date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2011-06-03 09:30:00,33.35,33.82,33.25,33.59,491800.0,21.8602,22.1683,21.7947,22.0175,491800.0
2011-06-03 09:40:00,33.57,33.91,33.49,33.75,288400.0,22.0044,22.2273,21.952,22.1224,288400.0
2011-06-03 09:50:00,33.75,33.8,33.63,33.72,192300.0,22.1224,22.1552,22.0438,22.1028,192300.0
2011-06-03 10:00:00,33.72,33.76,33.63,33.7,261600.0,22.1028,22.129,22.0438,22.0896,261600.0
2011-06-03 10:10:00,33.7,33.84,33.42,33.57,349200.0,22.0896,22.1814,21.9061,22.0044,349200.0
2011-06-03 10:20:00,33.58,33.62,33.44,33.61,229900.0,22.011,22.0372,21.9192,22.0306,229900.0
2011-06-03 10:30:00,33.61,33.97,33.6,33.97,238200.0,22.0306,22.2666,22.0241,22.2666,238200.0
2011-06-03 10:40:00,33.98,33.98,33.77,33.86,219400.0,22.2732,22.2732,22.1355,22.1945,219400.0
2011-06-03 10:50:00,33.85,33.85,33.73,33.77,128100.0,22.188,22.188,22.1093,22.1355,128100.0
2011-06-03 11:00:00,33.77,33.78,33.61,33.63,152500.0,22.1355,22.1421,22.0306,22.0438,152500.0
2011-06-03 11:10:00,33.63,33.65,33.52,33.52,105000.0,22.0438,22.0569,21.9717,21.9717,105000.0
2011-06-03 11:20:00,33.52,33.61,33.51,33.57,159700.0,21.9717,22.0306,21.9651,22.0044,159700.0
2011-06-03 11:30:00,33.56,33.61,33.46,33.47,127900.0,21.9979,22.0306,21.9323,21.9389,127900.0
2011-06-03 11:40:00,33.48,33.51,33.35,33.38,122800.0,21.9454,21.9651,21.8602,21.8799,122800.0
2011-06-03 11:50:00,33.39,33.44,33.31,33.43,87200.0,21.8864,21.9192,21.834,21.9127,87200.0
2011-06-03 12:00:00,33.43,33.49,33.42,33.43,80500.0,21.9127,21.952,21.9061,21.9127,80500.0
2011-06-03 12:10:00,33.44,33.47,33.39,33.44,163300.0,21.9192,21.9389,21.8864,21.9192,163300.0
2011-06-03 12:20:00,33.44,33.63,33.41,33.63,114700.0,21.9192,22.0438,21.8996,22.0438,114700.0
2011-06-03 12:30:00,33.63,33.77,33.62,33.74,139200.0,22.0438,22.1355,22.0372,22.1159,139200.0
2011-06-03 12:40:00,33.74,33.75,33.55,33.72,195200.0,22.1159,22.1224,21.9913,22.1028,195200.0
2011-06-03 12:50:00,33.73,33.84,33.72,33.76,122600.0,22.1093,22.1814,22.1028,22.129,122600.0
2011-06-03 13:00:00,33.77,33.83,33.76,33.81,59600.0,22.1355,22.1749,22.129,22.1617,59600.0
2011-06-03 13:10:00,33.81,33.86,33.8,33.86,74200.0,22.1617,22.1945,22.1552,22.1945,74200.0
2011-06-03 13:20:00,33.87,33.87,33.75,33.81,76200.0,22.2011,22.2011,22.1224,22.1617,76200.0
2011-06-03 13:30:00,33.82,34.04,33.8,33.92,140300.0,22.1683,22.3125,22.1552,22.2338,140300.0
2011-06-03 13:40:00,33.93,33.96,33.89,33.91,61300.0,22.2404,22.2601,22.2142,22.2273,61300.0
2011-06-03 13:50:00,33.91,33.91,33.81,33.84,72700.0,22.2273,22.2273,22.1617,22.1814,72700.0
2011-06-03 14:00:00,33.84,33.84,33.79,33.79,69500.0,22.1814,22.1814,22.1486,22.1486,69500.0
2011-06-03 14:10:00,33.78,33.82,33.71,33.82,80700.0,22.1421,22.1683,22.0962,22.1683,80700.0
2011-06-03 14:20:00,33.81,33.82,33.76,33.76,55100.0,22.1617,22.1683,22.129,22.129,55100.0
2011-06-03 14:30:00,33.76,33.91,33.76,33.91,81300.0,22.129,22.2273,22.129,22.2273,81300.0
2011-06-03 14:40:00,33.91,33.98,33.88,33.93,98700.0,22.2273,22.2732,22.2076,22.2404,98700.0
2011-06-03 14:50:00,33.93,33.95,33.85,33.85,60100.0,22.2404,22.2535,22.188,22.188,60100.0
2011-06-03 15:00:00,33.86,33.89,33.8,33.82,110800.0,22.1945,22.2142,22.1552,22.1683,110800.0
2011-06-03 15:10:00,33.82,33.86,33.77,33.84,106700.0,22.1683,22.1945,22.1355,22.1814,106700.0
2011-06-03 15:20:00,33.84,33.89,33.81,33.84,86400.0,22.1814,22.2142,22.1617,22.1814,86400.0
2011-06-03 15:30:00,33.84,34.01,33.84,33.98,148900.0,22.1814,22.2928,22.1814,22.2732,148900.0
2011-06-03 15:40:00,33.98,34.02,33.82,33.83,210000.0,22.2732,22.2994,22.1683,22.1749,210000.0
2011-06-03 15:50:00,33.85,34.0,33.8,34.0,364500.0,22.188,22.2863,22.1552,22.2863,364500.0
2011-06-06 09:30:00,34.34,34.34,34.17,34.27,188700.0,22.5091,22.5091,22.3977,22.4633,188700.0
2011-06-06 09:40:00,34.27,34.27,33.99,33.99,205000.0,22.4633,22.4633,22.2797,22.2797,205000.0
2011-06-06 09:50:00,33.99,34.0,33.92,33.98,94500.0,22.2797,22.2863,22.2338,22.2732,94500.0
2011-06-06 10:00:00,33.98,33.98,33.64,33.69,187200.0,22.2732,22.2732,22.0503,22.0831,187200.0
2011-06-06 10:10:00,33.69,33.79,33.64,33.66,105500.0,22.0831,22.1486,22.0503,22.0634,105500.0
2011-06-06 10:20:00,33.66,33.69,33.61,33.63,84300.0,22.0634,22.0831,22.0306,22.0438,84300.0
2011-06-06 10:30:00,33.63,33.64,33.56,33.57,74000.0,22.0438,22.0503,21.9979,22.0044,74000.0
2011-06-06 10:40:00,33.57,33.61,33.54,33.55,61500.0,22.0044,22.0306,21.9848,21.9913,61500.0
2011-06-06 10:50:00,33.55,33.63,33.54,33.54,175900.0,21.9913,22.0438,21.9848,21.9848,175900.0
2011-06-06 11:00:00,33.54,33.55,33.43,33.46,223200.0,21.9848,21.9913,21.9127,21.9323,223200.0
2011-06-06 11:10:00,33.46,33.49,33.42,33.48,208300.0,21.9323,21.952,21.9061,21.9454,208300.0
2011-06-06 11:20:00,33.48,33.62,33.47,33.58,138100.0,21.9454,22.0372,21.9389,22.011,138100.0
2011-06-06 11:30:00,33.58,33.59,33.51,33.55,115100.0,22.011,22.0175,21.9651,21.9913,115100.0
2011-06-06 11:40:00,33.55,33.55,33.44,33.45,112900.0,21.9913,21.9913,21.9192,21.9258,112900.0
2011-06-06 11:50:00,33.45,33.52,33.41,33.49,117700.0,21.9258,21.9717,21.8996,21.952,117700.0
2011-06-06 12:00:00,33.48,33.51,33.47,33.5,121000.0,21.9454,21.9651,21.9389,21.9585,121000.0
2011-06-06 12:10:00,33.49,33.52,33.48,33.49,105700.0,21.952,21.9717,21.9454,21.952,105700.0
2011-06-06 12:20:00,33.5,33.53,33.49,33.49,79300.0,21.9585,21.9782,21.952,21.952,79300.0
2011-06-06 12:30:00,33.5,33.69,33.48,33.63,180800.0,21.9585,22.0831,21.9454,22.0438,180800.0
2011-06-06 12:40:00,33.63,33.63,33.52,33.54,57100.0,22.0438,22.0438,21.9717,21.9848,57100.0
2011-06-06 12:50:00,33.55,33.59,33.54,33.59,67300.0,21.9913,22.0175,21.9848,22.0175,67300.0
2011-06-06 13:00:00,33.6,33.6,33.49,33.5,128300.0,22.0241,22.0241,21.952,21.9585,128300.0
2011-06-06 13:10:00,33.49,33.58,33.48,33.49,62600.0,21.952,22.011,21.9454,21.952,62600.0
2011-06-06 13:20:00,33.48,33.52,33.45,33.52,80800.0,21.9454,21.9717,21.9258,21.9717,80800.0
2011-06-06 13:30:00,33.52,33.56,33.51,33.51,48400.0,21.9717,21.9979,21.9651,21.9651,48400.0
2011-06-06 13:40:00,33.51,33.51,33.26,33.37,120400.0,21.9651,21.9651,21.8012,21.8733,120400.0
2011-06-06 13:50:00,33.37,33.38,33.24,33.29,70000.0,21.8733,21.8799,21.7881,21.8209,70000.0
2011-06-06 14:00:00,33.29,33.38,33.28,33.38,143800.0,21.8209,21.8799,21.8143,21.8799,143800.0
2011-06-06 14:10:00,33.38,33.38,33.27,33.34,170400.0,21.8799,21.8799,21.8078,21.8537,170400.0
2011-06-06 14:20:00,33.34,33.39,33.28,33.29,157700.0,21.8537,21.8864,21.8143,21.8209,157700.0
2011-06-06 14:30:00,33.28,33.28,33.2,33.2,121900.0,21.8143,21.8143,21.7619,21.7619,121900.0
2011-06-06 14:40:00,33.2,33.21,33.09,33.1,131900.0,21.7619,21.7685,21.6898,21.6964,131900.0
2011-06-06 14:50:00,33.1,33.17,33.06,33.17,202100.0,21.6964,21.7422,21.6701,21.7422,202100.0
2011-06-06 15:00:00,33.17,33.2,33.13,33.15,131700.0,21.7422,21.7619,21.716,21.7291,131700.0
2011-06-06 15:10:00,33.15,33.3,33.1,33.29,184600.0,21.7291,21.8274,21.6964,21.8209,184600.0
2011-06-06 15:20:00,33.29,33.3,33.09,33.12,282200.0,21.8209,21.8274,21.6898,21.7095,282200.0
2011-06-06 15:30:00,33.12,33.17,33.1,33.1,251300.0,21.7095,21.7422,21.6964,21.6964,251300.0
2011-06-06 15:40:00,33.1,33.13,32.98,32.98,232500.0,21.6964,21.716,21.6177,21.6177,232500.0
2011-06-06 15:50:00,32.99,33.0,32.9,32.91,389800.0,21.6243,21.6308,21.5653,21.5718,389800.0
2011-06-07 09:30:00,33.48,33.85,33.43,33.58,441400.0,21.9454,22.188,21.9127,22.011,441400.0
2011-06-07 09:40:00,33.58,33.67,33.46,33.62,306700.0,22.011,22.07,21.9323,22.0372,306700.0
2011-06-07 09:50:00,33.62,33.63,33.56,33.58,132300.0,22.0372,22.0438,21.9979,22.011,132300.0
2011-06-07 10:00:00,33.58,33.74,33.57,33.62,304200.0,22.011,22.1159,22.0044,22.0372,304200.0
2011-06-07 10:10:00,33.62,33.68,33.56,33.58,270600.0,22.0372,22.0765,21.9979,22.011,270600.0
2011-06-07 10:20:00,33.58,33.6,33.5,33.52,117600.0,22.011,22.0241,21.9585,21.9717,117600.0
2011-06-07 10:30:00,33.52,33.62,33.52,33.59,242500.0,21.9717,22.0372,21.9717,22.0175,242500.0
2011-06-07 10:40:00,33.59,33.62,33.56,33.59,95100.0,22.0175,22.0372,21.9979,22.0175,95100.0
2011-06-07 10:50:00,33.6,33.65,33.57,33.63,200400.0,22.0241,22.0569,22.0044,22.0438,200400.0
2011-06-07 11:00:00,33.62,33.79,33.59,33.77,239800.0,22.0372,22.1486,22.0175,22.1355,239800.0
2011-06-07 11:10:00,33.77,33.77,33.68,33.7,77700.0,22.1355,22.1355,22.0765,22.0896,77700.0
2011-06-07 11:20:00,33.7,33.75,33.69,33.69,52600.0,22.0896,22.1224,22.0831,22.0831,52600.0
2011-06-07 11:30:00,33.69,33.7,33.65,33.66,56800.0,22.0831,22.0896,22.0569,22.0634,56800.0
2011-06-07 11:40:00,33.65,33.72,33.6,33.72,162600.0,22.0569,22.1028,22.0241,22.1028,162600.0
2011-06-07 11:50:00,33.72,33.75,33.7,33.75,50500.0,22.1028,22.1224,22.0896,22.1224,50500.0
2011-06-07 12:00:00,33.75,33.79,33.74,33.77,127800.0,22.1224,22.1486,22.1159,22.1355,127800.0
2011-06-07 12:10:00,33.77,33.79,33.74,33.75,44300.0,22.1355,22.1486,22.1159,22.1224,44300.0
2011-06-07 12:20:00,33.74,33.76,33.69,33.69,77600.0,22.1159,22.129,22.0831,22.0831,77600.0
2011-06-07 12:30:00,33.69,33.69,33.6,33.61,125000.0,22.0831,22.0831,22.0241,22.0306,125000.0
2011-06-07 12:40:00,33.62,33.67,33.59,33.64,102900.0,22.0372,22.07,22.0175,22.0503,102900.0
2011-06-07 12:50:00,33.63,33.75,33.63,33.75,81600.0,22.0438,22.1224,22.0438,22.1224,81600.0
2011-06-07 13:00:00,33.75,33.82,33.72,33.8,125700.0,22.1224,22.1683,22.1028,22.1552,125700.0
2011-06-07 13:10:00,33.8,33.98,33.8,33.98,126500.0,22.1552,22.2732,22.1552,22.2732,126500.0
2011-06-07 13:20:00,33.97,34.09,33.96,34.03,160400.0,22.2666,22.3453,22.2601,22.3059,160400.0
2011-06-07 13:30:00,34.02,34.15,33.97,34.15,130600.0,22.2994,22.3846,22.2666,22.3846,130600.0
2011-06-07 13:40:00,34.15,34.25,34.15,34.23,124600.0,22.3846,22.4502,22.3846,22.437,124600.0
2011-06-07 13:50:00,34.22,34.25,34.17,34.19,53600.0,22.4305,22.4502,22.3977,22.4108,53600.0
2011-06-07 14:00:00,34.18,34.33,34.18,34.32,167300.0,22.4043,22.5026,22.4043,22.496,167300.0
2011-06-07 14:10:00,34.32,34.34,34.24,34.24,191200.0,22.496,22.5091,22.4436,22.4436,191200.0
2011-06-07 14:20:00,34.24,34.25,34.18,34.23,106400.0,22.4436,22.4502,22.4043,22.437,106400.0
2011-06-07 14:30:00,34.23,34.23,34.14,34.22,128400.0,22.437,22.437,22.3781,22.4305,128400.0
2011-06-07 14:40:00,34.22,34.24,34.16,34.16,106700.0,22.4305,22.4436,22.3912,22.3912,106700.0
2011-06-07 14:50:00,34.16,34.29,34.16,34.29,129700.0,22.3912,22.4764,22.3912,22.4764,129700.0
2011-06-07 15:00:00,34.28,34.38,34.24,34.24,177700.0,22.4698,22.5354,22.4436,22.4436,177700.0
2011-06-07 15:10:00,34.25,34.39,34.23,34.34,113200.0,22.4502,22.5419,22.437,22.5091,113200.0
2011-06-07 15:20:00,34.34,34.35,34.25,34.3,127400.0,22.5091,22.5157,22.4502,22.4829,127400.0
2011-06-07 15:30:00,34.3,34.3,34.2,34.21,172600.0,22.4829,22.4829,22.4174,22.4239,172600.0
2011-06-07 15:40:00,34.21,34.21,34.09,34.16,311600.0,22.4239,22.4239,22.3453,22.3912,311600.0
2011-06-07 15:50:00,34.15,34.17,34.08,34.11,490300.0,22.3846,22.3977,22.3387,22.3584,490300.0
2011-06-08 09:30:00,33.96,34.19,33.77,34.18,156600.0,22.2601,22.4108,22.1355,22.4043,156600.0
2011-06-08 09:40:00,34.19,34.24,33.95,33.95,122900.0,22.4108,22.4436,22.2535,22.2535,122900.0
2011-06-08 09:50:00,33.96,33.96,33.81,33.9,104700.0,22.2601,22.2601,22.1617,22.2207,104700.0
2011-06-08 10:00:00,33.9,34.11,33.9,34.06,93400.0,22.2207,22.3584,22.2207,22.3256,93400.0
2011-06-08 10:10:00,34.07,34.19,34.05,34.14,77900.0,22.3322,22.4108,22.3191,22.3781,77900.0
2011-06-08 10:20:00,34.15,34.29,34.14,34.23,134900.0,22.3846,22.4764,22.3781,22.437,134900.0
2011-06-08 10:30:00,34.24,34.26,34.19,34.25,152100.0,22.4436,22.4567,22.4108,22.4502,152100.0
2011-06-08 10:40:00,34.25,34.5,34.24,34.5,121000.0,22.4502,22.614,22.4436,22.614,121000.0
2011-06-08 10:50:00,34.5,34.5,34.36,34.38,91500.0,22.614,22.614,22.5223,22.5354,91500.0
2011-06-08 11:00:00,34.38,34.46,34.37,34.44,58600.0,22.5354,22.5878,22.5288,22.5747,58600.0
2011-06-08 11:10:00,34.45,34.45,34.23,34.31,119400.0,22.5813,22.5813,22.437,22.4895,119400.0
2011-06-08 11:20:00,34.31,34.36,34.26,34.29,82700.0,22.4895,22.5223,22.4567,22.4764,82700.0
2011-06-08 11:30:00,34.29,34.42,34.27,34.39,63900.0,22.4764,22.5616,22.4633,22.5419,63900.0
2011-06-08 11:40:00,34.4,34.4,34.31,34.34,35300.0,22.5485,22.5485,22.4895,22.5091,35300.0
2011-06-08 11:50:00,34.34,34.45,34.31,34.45,61700.0,22.5091,22.5813,22.4895,22.5813,61700.0
2011-06-08 12:00:00,34.45,34.45,34.35,34.38,40300.0,22.5813,22.5813,22.5157,22.5354,40300.0
2011-06-08 12:10:00,34.39,34.41,34.31,34.33,35800.0,22.5419,22.555,22.4895,22.5026,35800.0
2011-06-08 12:20:00,34.34,34.34,34.2,34.23,70300.0,22.5091,22.5091,22.4174,22.437,70300.0
2011-06-08 12:30:00,34.23,34.25,34.2,34.2,76400.0,22.437,22.4502,22.4174,22.4174,76400.0
2011-06-08 12:40:00,34.2,34.26,34.17,34.23,64700.0,22.4174,22.4567,22.3977,22.437,64700.0
2011-06-08 12:50:00,34.23,34.32,34.22,34.32,47800.0,22.437,22.496,22.4305,22.496,47800.0
2011-06-08 13:00:00,34.32,34.32,34.25,34.27,48000.0,22.496,22.496,22.4502,22.4633,48000.0
2011-06-08 13:10:00,34.27,34.29,34.23,34.29,31400.0,22.4633,22.4764,22.437,22.4764,31400.0
2011-06-08 13:20:00,34.29,34.31,34.21,34.23,37700.0,22.4764,22.4895,22.4239,22.437,37700.0
2011-06-08 13:30:00,34.23,34.23,34.09,34.13,63100.0,22.437,22.437,22.3453,22.3715,63100.0
2011-06-08 13:40:00,34.13,34.25,34.12,34.23,52000.0,22.3715,22.4502,22.3649,22.437,52000.0
2011-06-08 13:50:00,34.23,34.23,34.01,34.11,107800.0,22.437,22.437,22.2928,22.3584,107800.0
2011-06-08 14:00:00,34.11,34.2,34.08,34.19,64200.0,22.3584,22.4174,22.3387,22.4108,64200.0
2011-06-08 14:10:00,34.19,34.2,34.11,34.14,135600.0,22.4108,22.4174,22.3584,22.3781,135600.0
2011-06-08 14:20:00,34.15,34.15,34.0,34.0,70600.0,22.3846,22.3846,22.2863,22.2863,70600.0
2011-06-08 14:30:00,34.0,34.19,34.0,34.09,121700.0,22.2863,22.4108,22.2863,22.3453,121700.0
2011-06-08 14:40:00,34.1,34.14,34.02,34.02,61600.0,22.3518,22.3781,22.2994,22.2994,61600.0
2011-06-08 14:50:00,34.03,34.06,33.99,33.99,50700.0,22.3059,22.3256,22.2797,22.2797,50700.0
2011-06-08 15:00:00,33.99,34.0,33.95,33.96,41900.0,22.2797,22.2863,22.2535,22.2601,41900.0
2011-06-08 15:10:00,33.97,33.98,33.75,33.78,86000.0,22.2666,22.2732,22.1224,22.1421,86000.0
2011-06-08 15:20:00,33.78,33.79,33.71,33.75,74100.0,22.1421,22.1486,22.0962,22.1224,74100.0
2011-06-08 15:30:00,33.76,33.84,33.7,33.8,161000.0,22.129,22.1814,22.0896,22.1552,161000.0
2011-06-08 15:40:00,33.8,33.8,33.66,33.72,192500.0,22.1552,22.1552,22.0634,22.1028,192500.0
2011-06-08 15:50:00,33.72,33.81,33.68,33.68,311400.0,22.1028,22.1617,22.0765,22.0765,311400.0
2011-06-09 09:30:00,33.9,33.9,33.57,33.63,81000.0,22.2207,22.2207,22.0044,22.0438,81000.0
2011-06-09 09:40:00,33.63,33.69,33.48,33.5,145800.0,22.0438,22.0831,21.9454,21.9585,145800.0
2011-06-09 09:50:00,33.51,33.53,33.43,33.5,118200.0,21.9651,21.9782,21.9127,21.9585,118200.0
2011-06-09 10:00:00,33.5,33.55,33.46,33.48,107900.0,21.9585,21.9913,21.9323,21.9454,107900.0
2011-06-09 10:10:00,33.49,33.49,33.25,33.27,149000.0,21.952,21.952,21.7947,21.8078,149000.0
2011-06-09 10:20:00,33.27,33.27,33.04,33.13,180300.0,21.8078,21.8078,21.657,21.716,180300.0
2011-06-09 10:30:00,33.13,33.26,33.11,33.14,83200.0,21.716,21.8012,21.7029,21.7226,83200.0
2011-06-09 10:40:00,33.15,33.15,33.01,33.13,56600.0,21.7291,21.7291,21.6374,21.716,56600.0
2011-06-09 10:50:00,33.13,33.18,32.91,32.93,348400.0,21.716,21.7488,21.5718,21.5849,348400.0
2011-06-09 11:00:00,32.92,32.95,32.84,32.9,150700.0,21.5784,21.598,21.5259,21.5653,150700.0
2011-06-09 11:10:00,32.9,32.9,32.77,32.77,97900.0,21.5653,21.5653,21.48,21.48,97900.0
2011-06-09 11:20:00,32.77,32.81,32.76,32.8,124300.0,21.48,21.5063,21.4735,21.4997,124300.0
2011-06-09 11:30:00,32.79,32.84,32.77,32.82,79200.0,21.4932,21.5259,21.48,21.5128,79200.0
2011-06-09 11:40:00,32.82,32.85,32.8,32.83,72200.0,21.5128,21.5325,21.4997,21.5194,72200.0
2011-06-09 11:50:00,32.83,33.09,32.83,33.06,132300.0,21.5194,21.6898,21.5194,21.6701,132300.0
2011-06-09 12:00:00,33.06,33.07,32.88,32.91,160900.0,21.6701,21.6767,21.5521,21.5718,160900.0
2011-06-09 12:10:00,32.91,32.94,32.8,32.8,89600.0,21.5718,21.5915,21.4997,21.4997,89600.0
2011-06-09 12:20:00,32.8,32.82,32.74,32.75,60900.0,21.4997,21.5128,21.4604,21.4669,60900.0
2011-06-09 12:30:00,32.75,32.8,32.58,32.61,110100.0,21.4669,21.4997,21.3555,21.3752,110100.0
2011-06-09 12:40:00,32.61,32.65,32.58,32.62,111700.0,21.3752,21.4014,21.3555,21.3817,111700.0
2011-06-09 12:50:00,32.62,32.68,32.61,32.63,151700.0,21.3817,21.4211,21.3752,21.3883,151700.0
2011-06-09 13:00:00,32.63,32.63,32.58,32.58,71500.0,21.3883,21.3883,21.3555,21.3555,71500.0
2011-06-09 13:10:00,32.59,32.6,32.5,32.52,81000.0,21.3621,21.3686,21.3031,21.3162,81000.0
2011-06-09 13:20:00,32.52,32.56,32.43,32.44,91100.0,21.3162,21.3424,21.2572,21.2637,91100.0
2011-06-09 13:30:00,32.44,32.44,32.28,32.31,135300.0,21.2637,21.2637,21.1589,21.1785,135300.0
2011-06-09 13:40:00,32.32,32.43,32.31,32.38,109500.0,21.1851,21.2572,21.1785,21.2244,109500.0
2011-06-09 13:50:00,32.39,32.51,32.38,32.51,132600.0,21.231,21.3096,21.2244,21.3096,132600.0
2011-06-09 14:00:00,32.51,32.59,32.49,32.5,155400.0,21.3096,21.3621,21.2965,21.3031,155400.0
2011-06-09 14:10:00,32.51,32.55,32.49,32.51,89800.0,21.3096,21.3358,21.2965,21.3096,89800.0
2011-06-09 14:20:00,32.5,32.51,32.32,32.32,95600.0,21.3031,21.3096,21.1851,21.1851,95600.0
2011-06-09 14:30:00,32.32,32.46,32.32,32.45,147300.0,21.1851,21.2768,21.1851,21.2703,147300.0
2011-06-09 14:40:00,32.46,32.48,32.42,32.48,41000.0,21.2768,21.29,21.2506,21.29,41000.0
2011-06-09 14:50:00,32.48,32.59,32.47,32.59,221600.0,21.29,21.3621,21.2834,21.3621,221600.0
2011-06-09 15:00:00,32.59,32.62,32.54,32.62,100600.0,21.3621,21.3817,21.3293,21.3817,100600.0
2011-06-09 15:10:00,32.61,32.69,32.55,32.55,103700.0,21.3752,21.4276,21.3358,21.3358,103700.0
2011-06-09 15:20:00,32.56,32.6,32.5,32.6,129400.0,21.3424,21.3686,21.3031,21.3686,129400.0
2011-06-09 15:30:00,32.61,32.68,32.56,32.64,177600.0,21.3752,21.4211,21.3424,21.3948,177600.0
2011-06-09 15:40:00,32.65,32.69,32.58,32.61,197100.0,21.4014,21.4276,21.3555,21.3752,197100.0
2011-06-09 15:50:00,32.62,32.67,32.58,32.66,425000.0,21.3817,21.4145,21.3555,21.4079,425000.0
2011-06-10 09:30:00,32.52,32.67,32.34,32.59,91600.0,21.3162,21.4145,21.1982,21.3621,91600.0
2011-06-10 09:40:00,32.59,32.82,32.55,32.68,215300.0,21.3621,21.5128,21.3358,21.4211,215300.0
2011-06-10 09:50:00,32.68,32.68,32.5,32.55,175900.0,21.4211,21.4211,21.3031,21.3358,175900.0
2011-06-10 10:00:00,32.55,32.56,32.21,32.22,164300.0,21.3358,21.3424,21.113,21.1195,164300.0
2011-06-10 10:10:00,32.22,32.44,32.18,32.43,131000.0,21.1195,21.2637,21.0933,21.2572,131000.0
2011-06-10 10:20:00,32.43,32.43,32.31,32.34,109900.0,21.2572,21.2572,21.1785,21.1982,109900.0
2011-06-10 10:30:00,32.35,32.43,32.27,32.36,117000.0,21.2047,21.2572,21.1523,21.2113,117000.0
2011-06-10 10:40:00,32.36,32.36,32.13,32.2,176500.0,21.2113,21.2113,21.0605,21.1064,176500.0
2011-06-10 10:50:00,32.2,32.21,31.98,32.01,160400.0,21.1064,21.113,20.9622,20.9819,160400.0
2011-06-10 11:00:00,32.01,32.08,31.9,31.93,159500.0,20.9819,21.0278,20.9098,20.9294,159500.0
2011-06-10 11:10:00,31.93,32.1,31.93,32.09,166200.0,20.9294,21.0409,20.9294,21.0343,166200.0
2011-06-10 11:20:00,32.09,32.2,32.07,32.13,149400.0,21.0343,21.1064,21.0212,21.0605,149400.0
2011-06-10 11:30:00,32.13,32.14,32.0,32.12,143100.0,21.0605,21.0671,20.9753,21.054,143100.0
2011-06-10 11:40:00,32.13,32.26,32.09,32.26,90500.0,21.0605,21.1458,21.0343,21.1458,90500.0
2011-06-10 11:50:00,32.26,32.3,32.22,32.29,116000.0,21.1458,21.172,21.1195,21.1654,116000.0
2011-06-10 12:00:00,32.3,32.39,32.25,32.29,121900.0,21.172,21.231,21.1392,21.1654,121900.0
2011-06-10 12:10:00,32.3,32.31,32.22,32.25,91000.0,21.172,21.1785,21.1195,21.1392,91000.0
2011-06-10 12:20:00,32.25,32.28,32.2,32.25,117400.0,21.1392,21.1589,21.1064,21.1392,117400.0
2011-06-10 12:30:00,32.25,32.25,32.21,32.22,53000.0,21.1392,21.1392,21.113,21.1195,53000.0
2011-06-10 12:40:00,32.22,32.25,32.15,32.16,120500.0,21.1195,21.1392,21.0736,21.0802,120500.0
2011-06-10 12:50:00,32.16,32.16,32.04,32.04,99900.0,21.0802,21.0802,21.0015,21.0015,99900.0
2011-06-10 13:00:00,32.04,32.04,31.94,31.98,54100.0,21.0015,21.0015,20.936,20.9622,54100.0
2011-06-10 13:10:00,31.98,31.98,31.85,31.9,94400.0,20.9622,20.9622,20.877,20.9098,94400.0
2011-06-10 13:20:00,31.9,31.97,31.89,31.94,55800.0,20.9098,20.9557,20.9032,20.936,55800.0
2011-06-10 13:30:00,31.94,31.95,31.87,31.89,88900.0,20.936,20.9426,20.8901,20.9032,88900.0
2011-06-10 13:40:00,31.9,31.91,31.81,31.86,112700.0,20.9098,20.9163,20.8508,20.8836,112700.0
2011-06-10 13:50:00,31.85,31.87,31.76,31.77,44500.0,20.877,20.8901,20.818,20.8246,44500.0
2011-06-10 14:00:00,31.78,32.17,31.78,32.07,155300.0,20.8311,21.0868,20.8311,21.0212,155300.0
2011-06-10 14:10:00,32.07,32.19,31.9,32.18,122600.0,21.0212,21.0999,20.9098,21.0933,122600.0
2011-06-10 14:20:00,32.18,32.27,32.1,32.17,179500.0,21.0933,21.1523,21.0409,21.0868,179500.0
2011-06-10 14:30:00,32.16,32.23,32.04,32.06,117000.0,21.0802,21.1261,21.0015,21.0147,117000.0
2011-06-10 14:40:00,32.05,32.21,32.05,32.2,179300.0,21.0081,21.113,21.0081,21.1064,179300.0
2011-06-10 14:50:00,32.2,32.38,32.15,32.37,157900.0,21.1064,21.2244,21.0736,21.2179,157900.0
2011-06-10 15:00:00,32.37,32.38,32.28,32.34,195900.0,21.2179,21.2244,21.1589,21.1982,195900.0
2011-06-10 15:10:00,32.34,32.41,32.3,32.33,121400.0,21.1982,21.2441,21.172,21.1916,121400.0
2011-06-10 15:20:00,32.33,32.33,32.11,32.12,139100.0,21.1916,21.1916,21.0474,21.054,139100.0
2011-06-10 15:30:00,32.12,32.19,32.08,32.15,217600.0,21.054,21.0999,21.0278,21.0736,217600.0
2011-06-10 15:40:00,32.15,32.21,32.06,32.1,215600.0,21.0736,21.113,21.0147,21.0409,215600.0
2011-06-10 15:50:00,32.1,32.11,31.99,32.06,463600.0,21.0409,21.0474,20.9688,21.0147,463600.0
2011-06-13 09:30:00,32.15,32.66,32.03,32.57,169600.0,21.0736,21.4079,20.995,21.349,169600.0
2011-06-13 09:40:00,32.56,32.67,32.49,32.49,104700.0,21.3424,21.4145,21.2965,21.2965,104700.0
2011-06-13 09:50:00,32.5,32.56,32.47,32.51,66700.0,21.3031,21.3424,21.2834,21.3096,66700.0
2011-06-13 10:00:00,32.5,32.51,32.31,32.38,124700.0,21.3031,21.3096,21.1785,21.2244,124700.0
2011-06-13 10:10:00,32.38,32.45,32.31,32.34,86200.0,21.2244,21.2703,21.1785,21.1982,86200.0
2011-06-13 10:20:00,32.34,32.44,32.31,32.4,195400.0,21.1982,21.2637,21.1785,21.2375,195400.0
2011-06-13 10:30:00,32.4,32.41,32.27,32.32,195600.0,21.2375,21.2441,21.1523,21.1851,195600.0
2011-06-13 10:40:00,32.32,32.5,32.31,32.49,72600.0,21.1851,21.3031,21.1785,21.2965,72600.0
2011-06-13 10:50:00,32.49,32.52,32.47,32.48,70900.0,21.2965,21.3162,21.2834,21.29,70900.0
2011-06-13 11:00:00,32.49,32.5,32.29,32.33,117800.0,21.2965,21.3031,21.1654,21.1916,117800.0
2011-06-13 11:10:00,32.32,32.43,32.31,32.43,103800.0,21.1851,21.2572,21.1785,21.2572,103800.0
2011-06-13 11:20:00,32.44,32.49,32.4,32.46,250900.0,21.2637,21.2965,21.2375,21.2768,250900.0
2011-06-13 11:30:00,32.46,32.53,32.44,32.52,89200.0,21.2768,21.3227,21.2637,21.3162,89200.0
2011-06-13 11:40:00,32.52,32.58,32.48,32.5,119300.0,21.3162,21.3555,21.29,21.3031,119300.0
2011-06-13 11:50:00,32.51,32.54,32.43,32.54,93500.0,21.3096,21.3293,21.2572,21.3293,93500.0
2011-06-13 12:00:00,32.54,32.56,32.5,32.5,90600.0,21.3293,21.3424,21.3031,21.3031,90600.0
2011-06-13 12:10:00,32.5,32.55,32.45,32.48,96500.0,21.3031,21.3358,21.2703,21.29,96500.0
2011-06-13 12:20:00,32.47,32.53,32.47,32.48,157600.0,21.2834,21.3227,21.2834,21.29,157600.0
2011-06-13 12:30:00,32.48,32.55,32.47,32.55,158100.0,21.29,21.3358,21.2834,21.3358,158100.0
2011-06-13 12:40:00,32.55,32.62,32.53,32.61,87800.0,21.3358,21.3817,21.3227,21.3752,87800.0
2011-06-13 12:50:00,32.61,32.63,32.59,32.6,71700.0,21.3752,21.3883,21.3621,21.3686,71700.0
2011-06-13 13:00:00,32.6,32.61,32.48,32.5,151200.0,21.3686,21.3752,21.29,21.3031,151200.0
2011-06-13 13:10:00,32.5,32.69,32.49,32.67,142800.0,21.3031,21.4276,21.2965,21.4145,142800.0
2011-06-13 13:20:00,32.68,32.7,32.6,32.66,61300.0,21.4211,21.4342,21.3686,21.4079,61300.0
2011-06-13 13:30:00,32.66,32.74,32.65,32.74,91300.0,21.4079,21.4604,21.4014,21.4604,91300.0
2011-06-13 13:40:00,32.74,32.82,32.74,32.76,64600.0,21.4604,21.5128,21.4604,21.4735,64600.0
2011-06-13 13:50:00,32.75,32.85,32.74,32.84,114300.0,21.4669,21.5325,21.4604,21.5259,114300.0
2011-06-13 14:00:00,32.84,32.93,32.84,32.88,145900.0,21.5259,21.5849,21.5259,21.5521,145900.0
2011-06-13 14:10:00,32.88,32.9,32.84,32.87,98600.0,21.5521,21.5653,21.5259,21.5456,98600.0
2011-06-13 14:20:00,32.86,32.9,32.82,32.87,51800.0,21.539,21.5653,21.5128,21.5456,51800.0
2011-06-13 14:30:00,32.87,32.87,32.67,32.7,71600.0,21.5456,21.5456,21.4145,21.4342,71600.0
2011-06-13 14:40:00,32.71,32.9,32.7,32.9,69100.0,21.4407,21.5653,21.4342,21.5653,69100.0
2011-06-13 14:50:00,32.89,32.89,32.74,32.74,42100.0,21.5587,21.5587,21.4604,21.4604,42100.0
2011-06-13 15:00:00,32.73,32.81,32.7,32.77,106900.0,21.4538,21.5063,21.4342,21.48,106900.0
2011-06-13 15:10:00,32.77,32.81,32.69,32.77,134700.0,21.48,21.5063,21.4276,21.48,134700.0
2011-06-13 15:20:00,32.77,32.85,32.77,32.81,98600.0,21.48,21.5325,21.48,21.5063,98600.0
2011-06-13 15:30:00,32.8,32.82,32.7,32.7,134800.0,21.4997,21.5128,21.4342,21.4342,134800.0
2011-06-13 15:40:00,32.7,32.79,32.69,32.77,180500.0,21.4342,21.4932,21.4276,21.48,180500.0
2011-06-13 15:50:00,32.77,32.84,32.77,32.84,322900.0,21.48,21.5259,21.48,21.5259,322900.0
2011-06-14 09:30:00,33.15,33.18,32.93,33.13,226400.0,21.7291,21.7488,21.5849,21.716,226400.0
2011-06-14 09:40:00,33.1,33.16,33.07,33.13,78000.0,21.6964,21.7357,21.6767,21.716,78000.0
2011-06-14 09:50:00,33.14,33.23,33.09,33.17,64200.0,21.7226,21.7816,21.6898,21.7422,64200.0
2011-06-14 10:00:00,33.19,33.31,33.18,33.2,192000.0,21.7553,21.834,21.7488,21.7619,192000.0
2011-06-14 10:10:00,33.2,33.27,33.18,33.26,252400.0,21.7619,21.8078,21.7488,21.8012,252400.0
2011-06-14 10:20:00,33.27,33.32,33.19,33.2,129600.0,21.8078,21.8406,21.7553,21.7619,129600.0
2011-06-14 10:30:00,33.21,33.3,33.2,33.28,90100.0,21.7685,21.8274,21.7619,21.8143,90100.0
2011-06-14 10:40:00,33.28,33.37,33.27,33.31,60900.0,21.8143,21.8733,21.8078,21.834,60900.0
2011-06-14 10:50:00,33.3,33.37,33.28,33.36,73800.0,21.8274,21.8733,21.8143,21.8668,73800.0
2011-06-14 11:00:00,33.35,33.38,33.33,33.36,94100.0,21.8602,21.8799,21.8471,21.8668,94100.0
2011-06-14 11:10:00,33.36,33.45,33.34,33.36,67000.0,21.8668,21.9258,21.8537,21.8668,67000.0
2011-06-14 11:20:00,33.36,33.4,33.35,33.38,63000.0,21.8668,21.893,21.8602,21.8799,63000.0
2011-06-14 11:30:00,33.37,33.4,33.33,33.35,72800.0,21.8733,21.893,21.8471,21.8602,72800.0
2011-06-14 11:40:00,33.36,33.42,33.35,33.39,43900.0,21.8668,21.9061,21.8602,21.8864,43900.0
2011-06-14 11:50:00,33.39,33.43,33.38,33.42,58500.0,21.8864,21.9127,21.8799,21.9061,58500.0
2011-06-14 12:00:00,33.42,33.49,33.42,33.44,34300.0,21.9061,21.952,21.9061,21.9192,34300.0
2011-06-14 12:10:00,33.43,33.43,33.32,33.34,47000.0,21.9127,21.9127,21.8406,21.8537,47000.0
2011-06-14 12:20:00,33.34,33.46,33.33,33.45,25500.0,21.8537,21.9323,21.8471,21.9258,25500.0
2011-06-14 12:30:00,33.46,33.46,33.42,33.42,20100.0,21.9323,21.9323,21.9061,21.9061,20100.0
2011-06-14 12:40:00,33.43,33.49,33.41,33.48,26500.0,21.9127,21.952,21.8996,21.9454,26500.0
2011-06-14 12:50:00,33.48,33.55,33.47,33.55,51900.0,21.9454,21.9913,21.9389,21.9913,51900.0
2011-06-14 13:00:00,33.55,33.56,33.52,33.54,41200.0,21.9913,21.9979,21.9717,21.9848,41200.0
2011-06-14 13:10:00,33.54,33.61,33.54,33.57,30000.0,21.9848,22.0306,21.9848,22.0044,30000.0
2011-06-14 13:20:00,33.57,33.61,33.56,33.58,23600.0,22.0044,22.0306,21.9979,22.011,23600.0
2011-06-14 13:30:00,33.59,33.66,33.55,33.61,47800.0,22.0175,22.0634,21.9913,22.0306,47800.0
2011-06-14 13:40:00,33.61,33.64,33.55,33.57,91700.0,22.0306,22.0503,21.9913,22.0044,91700.0
2011-06-14 13:50:00,33.57,33.58,33.5,33.5,26200.0,22.0044,22.011,21.9585,21.9585,26200.0
2011-06-14 14:00:00,33.51,33.52,33.43,33.45,61400.0,21.9651,21.9717,21.9127,21.9258,61400.0
2011-06-14 14:10:00,33.44,33.45,33.31,33.33,86100.0,21.9192,21.9258,21.834,21.8471,86100.0
2011-06-14 14:20:00,33.33,33.42,33.3,33.4,42500.0,21.8471,21.9061,21.8274,21.893,42500.0
2011-06-14 14:30:00,33.4,33.42,33.32,33.33,40500.0,21.893,21.9061,21.8406,21.8471,40500.0
2011-06-14 14:40:00,33.33,33.4,33.33,33.4,32700.0,21.8471,21.893,21.8471,21.893,32700.0
2011-06-14 14:50:00,33.41,33.44,33.39,33.41,52800.0,21.8996,21.9192,21.8864,21.8996,52800.0
2011-06-14 15:00:00,33.41,33.48,33.41,33.42,43100.0,21.8996,21.9454,21.8996,21.9061,43100.0
2011-06-14 15:10:00,33.42,33.48,33.41,33.46,29500.0,21.9061,21.9454,21.8996,21.9323,29500.0
2011-06-14 15:20:00,33.46,33.46,33.37,33.45,71700.0,21.9323,21.9323,21.8733,21.9258,71700.0
2011-06-14 15:30:00,33.45,33.45,33.37,33.38,60200.0,21.9258,21.9258,21.8733,21.8799,60200.0
2011-06-14 15:40:00,33.37,33.45,33.34,33.44,117000.0,21.8733,21.9258,21.8537,21.9192,117000.0
2011-06-14 15:50:00,33.44,33.46,33.38,33.46,400600.0,21.9192,21.9323,21.8799,21.9323,400600.0
2011-06-15 09:30:00,33.11,33.24,32.98,33.23,104900.0,21.7029,21.7881,21.6177,21.7816,104900.0
2011-06-15 09:40:00,33.24,33.34,33.2,33.3,152000.0,21.7881,21.8537,21.7619,21.8274,152000.0
2011-06-15 09:50:00,33.3,33.38,33.26,33.27,115900.0,21.8274,21.8799,21.8012,21.8078,115900.0
2011-06-15 10:00:00,33.26,33.29,33.21,33.25,109300.0,21.8012,21.8209,21.7685,21.7947,109300.0
2011-06-15 10:10:00,33.26,33.28,33.21,33.23,69800.0,21.8012,21.8143,21.7685,21.7816,69800.0
2011-06-15 10:20:00,33.22,33.27,33.19,33.2,105500.0,21.775,21.8078,21.7553,21.7619,105500.0
2011-06-15 10:30:00,33.21,33.22,33.07,33.15,87800.0,21.7685,21.775,21.6767,21.7291,87800.0
2011-06-15 10:40:00,33.15,33.24,33.13,33.2,56000.0,21.7291,21.7881,21.716,21.7619,56000.0
2011-06-15 10:50:00,33.21,33.23,33.12,33.13,58400.0,21.7685,21.7816,21.7095,21.716,58400.0
2011-06-15 11:00:00,33.13,33.16,33.02,33.04,65400.0,21.716,21.7357,21.6439,21.657,65400.0
2011-06-15 11:10:00,33.04,33.1,33.0,33.1,45500.0,21.657,21.6964,21.6308,21.6964,45500.0
2011-06-15 11:20:00,33.09,33.13,33.07,33.13,62900.0,21.6898,21.716,21.6767,21.716,62900.0
2011-06-15 11:30:00,33.13,33.14,33.03,33.07,137700.0,21.716,21.7226,21.6505,21.6767,137700.0
2011-06-15 11:40:00,33.07,33.1,32.99,33.03,212700.0,21.6767,21.6964,21.6243,21.6505,212700.0
2011-06-15 11:50:00,33.04,33.04,32.95,33.0,131200.0,21.657,21.657,21.598,21.6308,131200.0
2011-06-15 12:00:00,33.0,33.03,32.9,32.95,54700.0,21.6308,21.6505,21.5653,21.598,54700.0
2011-06-15 12:10:00,32.95,32.98,32.86,32.87,123200.0,21.598,21.6177,21.539,21.5456,123200.0
2011-06-15 12:20:00,32.86,32.97,32.83,32.97,165600.0,21.539,21.6111,21.5194,21.6111,165600.0
2011-06-15 12:30:00,32.97,33.05,32.97,33.01,38800.0,21.6111,21.6636,21.6111,21.6374,38800.0
2011-06-15 12:40:00,33.01,33.01,32.9,32.9,69400.0,21.6374,21.6374,21.5653,21.5653,69400.0
2011-06-15 12:50:00,32.91,32.91,32.79,32.83,152400.0,21.5718,21.5718,21.4932,21.5194,152400.0
2011-06-15 13:00:00,32.83,32.87,32.69,32.7,83000.0,21.5194,21.5456,21.4276,21.4342,83000.0
2011-06-15 13:10:00,32.69,32.76,32.66,32.75,107500.0,21.4276,21.4735,21.4079,21.4669,107500.0
2011-06-15 13:20:00,32.75,32.83,32.69,32.81,109300.0,21.4669,21.5194,21.4276,21.5063,109300.0
2011-06-15 13:30:00,32.8,32.85,32.76,32.85,87400.0,21.4997,21.5325,21.4735,21.5325,87400.0
2011-06-15 13:40:00,32.85,32.94,32.79,32.79,75000.0,21.5325,21.5915,21.4932,21.4932,75000.0
2011-06-15 13:50:00,32.8,32.8,32.71,32.77,50800.0,21.4997,21.4997,21.4407,21.48,50800.0
2011-06-15 14:00:00,32.77,32.89,32.77,32.84,79700.0,21.48,21.5587,21.48,21.5259,79700.0
2011-06-15 14:10:00,32.84,32.86,32.83,32.84,98900.0,21.5259,21.539,21.5194,21.5259,98900.0
2011-06-15 14:20:00,32.84,32.9,32.83,32.86,93900.0,21.5259,21.5653,21.5194,21.539,93900.0
2011-06-15 14:30:00,32.86,32.94,32.85,32.93,129900.0,21.539,21.5915,21.5325,21.5849,129900.0
2011-06-15 14:40:00,32.93,33.0,32.84,32.91,183100.0,21.5849,21.6308,21.5259,21.5718,183100.0
2011-06-15 14:50:00,32.91,32.97,32.88,32.92,185400.0,21.5718,21.6111,21.5521,21.5784,185400.0
2011-06-15 15:00:00,32.92,32.97,32.8,32.83,108400.0,21.5784,21.6111,21.4997,21.5194,108400.0
2011-06-15 15:10:00,32.83,32.89,32.8,32.86,80900.0,21.5194,21.5587,21.4997,21.539,80900.0
2011-06-15 15:20:00,32.86,33.05,32.85,32.99,114500.0,21.539,21.6636,21.5325,21.6243,114500.0
2011-06-15 15:30:00,32.99,33.01,32.92,32.93,64000.0,21.6243,21.6374,21.5784,21.5849,64000.0
2011-06-15 15:40:00,32.92,33.06,32.91,33.02,179400.0,21.5784,21.6701,21.5718,21.6439,179400.0
2011-06-15 15:50:00,33.01,33.04,32.94,32.96,351400.0,21.6374,21.657,21.5915,21.6046,351400.0
2011-06-16 09:30:00,33.2,33.29,33.1,33.26,301400.0,21.7619,21.8209,21.6964,21.8012,301400.0
2011-06-16 09:40:00,33.24,33.61,33.21,33.5,178700.0,21.7881,22.0306,21.7685,21.9585,178700.0
2011-06-16 09:50:00,33.5,33.65,33.38,33.44,91500.0,21.9585,22.0569,21.8799,21.9192,91500.0
2011-06-16 10:00:00,33.43,33.51,33.2,33.45,258000.0,21.9127,21.9651,21.7619,21.9258,258000.0
2011-06-16 10:10:00,33.45,33.64,33.45,33.52,211700.0,21.9258,22.0503,21.9258,21.9717,211700.0
2011-06-16 10:20:00,33.53,33.54,33.22,33.26,187400.0,21.9782,21.9848,21.775,21.8012,187400.0
2011-06-16 10:30:00,33.27,33.35,33.2,33.34,119200.0,21.8078,21.8602,21.7619,21.8537,119200.0
2011-06-16 10:40:00,33.36,33.43,33.32,33.35,81500.0,21.8668,21.9127,21.8406,21.8602,81500.0
2011-06-16 10:50:00,33.34,33.38,33.29,33.37,115500.0,21.8537,21.8799,21.8209,21.8733,115500.0
2011-06-16 11:00:00,33.38,33.38,33.09,33.11,145600.0,21.8799,21.8799,21.6898,21.7029,145600.0
2011-06-16 11:10:00,33.1,33.2,32.97,33.2,132500.0,21.6964,21.7619,21.6111,21.7619,132500.0
2011-06-16 11:20:00,33.21,33.26,33.09,33.15,142500.0,21.7685,21.8012,21.6898,21.7291,142500.0
2011-06-16 11:30:00,33.16,33.22,33.12,33.14,95500.0,21.7357,21.775,21.7095,21.7226,95500.0
2011-06-16 11:40:00,33.14,33.21,33.12,33.15,94400.0,21.7226,21.7685,21.7095,21.7291,94400.0
2011-06-16 11:50:00,33.15,33.18,33.11,33.15,82600.0,21.7291,21.7488,21.7029,21.7291,82600.0
2011-06-16 12:00:00,33.15,33.25,33.15,33.17,50500.0,21.7291,21.7947,21.7291,21.7422,50500.0
2011-06-16 12:10:00,33.16,33.2,33.12,33.19,67800.0,21.7357,21.7619,21.7095,21.7553,67800.0
2011-06-16 12:20:00,33.19,33.28,33.19,33.28,56200.0,21.7553,21.8143,21.7553,21.8143,56200.0
2011-06-16 12:30:00,33.28,33.31,33.12,33.14,50300.0,21.8143,21.834,21.7095,21.7226,50300.0
2011-06-16 12:40:00,33.13,33.18,33.12,33.18,40900.0,21.716,21.7488,21.7095,21.7488,40900.0
2011-06-16 12:50:00,33.17,33.19,33.01,33.01,38700.0,21.7422,21.7553,21.6374,21.6374,38700.0
2011-06-16 13:00:00,33.02,33.06,32.98,33.06,108900.0,21.6439,21.6701,21.6177,21.6701,108900.0
2011-06-16 13:10:00,33.06,33.09,33.01,33.06,71800.0,21.6701,21.6898,21.6374,21.6701,71800.0
2011-06-16 13:20:00,33.07,33.07,32.93,32.93,185000.0,21.6767,21.6767,21.5849,21.5849,185000.0
2011-06-16 13:30:00,32.93,32.94,32.8,32.8,76500.0,21.5849,21.5915,21.4997,21.4997,76500.0
2011-06-16 13:40:00,32.8,32.85,32.69,32.71,71600.0,21.4997,21.5325,21.4276,21.4407,71600.0
2011-06-16 13:50:00,32.72,32.74,32.63,32.71,108900.0,21.4473,21.4604,21.3883,21.4407,108900.0
2011-06-16 14:00:00,32.7,32.83,32.7,32.82,86000.0,21.4342,21.5194,21.4342,21.5128,86000.0
2011-06-16 14:10:00,32.81,32.85,32.74,32.83,85500.0,21.5063,21.5325,21.4604,21.5194,85500.0
2011-06-16 14:20:00,32.82,32.87,32.8,32.87,97100.0,21.5128,21.5456,21.4997,21.5456,97100.0
2011-06-16 14:30:00,32.87,32.88,32.79,32.8,63200.0,21.5456,21.5521,21.4932,21.4997,63200.0
2011-06-16 14:40:00,32.8,32.9,32.79,32.79,116700.0,21.4997,21.5653,21.4932,21.4932,116700.0
2011-06-16 14:50:00,32.78,32.9,32.77,32.85,64900.0,21.4866,21.5653,21.48,21.5325,64900.0
2011-06-16 15:00:00,32.85,32.98,32.83,32.97,107000.0,21.5325,21.6177,21.5194,21.6111,107000.0
2011-06-16 15:10:00,32.98,33.0,32.94,32.98,71700.0,21.6177,21.6308,21.5915,21.6177,71700.0
2011-06-16 15:20:00,32.98,33.03,32.97,32.97,156400.0,21.6177,21.6505,21.6111,21.6111,156400.0
2011-06-16 15:30:00,32.96,33.19,32.96,33.15,162700.0,21.6046,21.7553,21.6046,21.7291,162700.0
2011-06-16 15:40:00,33.16,33.19,33.1,33.18,205600.0,21.7357,21.7553,21.6964,21.7488,205600.0
2011-06-16 15:50:00,33.18,33.26,33.17,33.18,341700.0,21.7488,21.8012,21.7422,21.7488,341700.0
2011-06-17 09:30:00,33.5,33.69,33.12,33.16,417200.0,21.9585,22.0831,21.7095,21.7357,417200.0
2011-06-17 09:40:00,33.13,33.34,33.06,33.34,62000.0,21.716,21.8537,21.6701,21.8537,62000.0
2011-06-17 09:50:00,33.33,33.51,33.29,33.5,65900.0,21.8471,21.9651,21.8209,21.9585,65900.0
2011-06-17 10:00:00,33.51,33.59,33.42,33.47,58300.0,21.9651,22.0175,21.9061,21.9389,58300.0
2011-06-17 10:10:00,33.48,33.65,33.48,33.61,158700.0,21.9454,22.0569,21.9454,22.0306,158700.0
2011-06-17 10:20:00,33.61,33.62,33.47,33.58,96600.0,22.0306,22.0372,21.9389,22.011,96600.0
2011-06-17 10:30:00,33.58,33.65,33.53,33.63,86900.0,22.011,22.0569,21.9782,22.0438,86900.0
2011-06-17 10:40:00,33.64,33.77,33.63,33.76,100500.0,22.0503,22.1355,22.0438,22.129,100500.0
2011-06-17 10:50:00,33.76,33.78,33.74,33.76,43800.0,22.129,22.1421,22.1159,22.129,43800.0
2011-06-17 11:00:00,33.75,33.76,33.56,33.6,133100.0,22.1224,22.129,21.9979,22.0241,133100.0
2011-06-17 11:10:00,33.62,33.73,33.61,33.73,40600.0,22.0372,22.1093,22.0306,22.1093,40600.0
2011-06-17 11:20:00,33.74,33.74,33.66,33.73,40700.0,22.1159,22.1159,22.0634,22.1093,40700.0
2011-06-17 11:30:00,33.73,33.75,33.59,33.59,33600.0,22.1093,22.1224,22.0175,22.0175,33600.0
2011-06-17 11:40:00,33.58,33.62,33.58,33.62,43800.0,22.011,22.0372,22.011,22.0372,43800.0
2011-06-17 11:50:00,33.62,33.66,33.61,33.66,74600.0,22.0372,22.0634,22.0306,22.0634,74600.0
2011-06-17 12:00:00,33.66,33.68,33.59,33.65,114400.0,22.0634,22.0765,22.0175,22.0569,114400.0
2011-06-17 12:10:00,33.65,33.65,33.54,33.54,27000.0,22.0569,22.0569,21.9848,21.9848,27000.0
2011-06-17 12:20:00,33.54,33.65,33.5,33.65,57500.0,21.9848,22.0569,21.9585,22.0569,57500.0
2011-06-17 12:30:00,33.64,33.75,33.61,33.75,118800.0,22.0503,22.1224,22.0306,22.1224,118800.0
2011-06-17 12:40:00,33.74,33.76,33.66,33.68,96800.0,22.1159,22.129,22.0634,22.0765,96800.0
2011-06-17 12:50:00,33.69,33.71,33.64,33.71,64800.0,22.0831,22.0962,22.0503,22.0962,64800.0
2011-06-17 13:00:00,33.7,33.72,33.61,33.67,77600.0,22.0896,22.1028,22.0306,22.07,77600.0
2011-06-17 13:10:00,33.68,33.68,33.58,33.58,42100.0,22.0765,22.0765,22.011,22.011,42100.0
2011-06-17 13:20:00,33.59,33.66,33.57,33.66,32400.0,22.0175,22.0634,22.0044,22.0634,32400.0
2011-06-17 13:30:00,33.66,33.72,33.66,33.72,46600.0,22.0634,22.1028,22.0634,22.1028,46600.0
2011-06-17 13:40:00,33.72,33.73,33.69,33.72,59000.0,22.1028,22.1093,22.0831,22.1028,59000.0
2011-06-17 13:50:00,33.72,33.74,33.68,33.71,84800.0,22.1028,22.1159,22.0765,22.0962,84800.0
2011-06-17 14:00:00,33.71,33.72,33.59,33.59,71000.0,22.0962,22.1028,22.0175,22.0175,71000.0
2011-06-17 14:10:00,33.6,33.7,33.56,33.67,47800.0,22.0241,22.0896,21.9979,22.07,47800.0
2011-06-17 14:20:00,33.67,33.72,33.65,33.67,62300.0,22.07,22.1028,22.0569,22.07,62300.0
2011-06-17 14:30:00,33.67,33.68,33.57,33.61,82600.0,22.07,22.0765,22.0044,22.0306,82600.0
2011-06-17 14:40:00,33.61,33.66,33.56,33.61,79000.0,22.0306,22.0634,21.9979,22.0306,79000.0
2011-06-17 14:50:00,33.61,33.65,33.58,33.59,70700.0,22.0306,22.0569,22.011,22.0175,70700.0
2011-06-17 15:00:00,33.59,33.65,33.59,33.63,70900.0,22.0175,22.0569,22.0175,22.0438,70900.0
2011-06-17 15:10:00,33.62,33.66,33.49,33.57,195500.0,22.0372,22.0634,21.952,22.0044,195500.0
2011-06-17 15:20:00,33.57,33.64,33.55,33.6,97700.0,22.0044,22.0503,21.9913,22.0241,97700.0
2011-06-17 15:30:00,33.61,33.68,33.58,33.65,103300.0,22.0306,22.0765,22.011,22.0569,103300.0
2011-06-17 15:40:00,33.65,33.76,33.62,33.74,205000.0,22.0569,22.129,22.0372,22.1159,205000.0
2011-06-17 15:50:00,33.75,33.76,33.65,33.71,366700.0,22.1224,22.129,22.0569,22.0962,366700.0
2011-06-20 09:30:00,33.48,33.61,33.43,33.59,82800.0,21.9454,22.0306,21.9127,22.0175,82800.0
2011-06-20 09:40:00,33.58,33.72,33.58,33.71,39900.0,22.011,22.1028,22.011,22.0962,39900.0
2011-06-20 09:50:00,33.72,33.85,33.7,33.8,106700.0,22.1028,22.188,22.0896,22.1552,106700.0
2011-06-20 10:00:00,33.81,33.85,33.68,33.73,100800.0,22.1617,22.188,22.0765,22.1093,100800.0
2011-06-20 10:10:00,33.72,33.84,33.71,33.84,59200.0,22.1028,22.1814,22.0962,22.1814,59200.0
2011-06-20 10:20:00,33.84,33.92,33.79,33.91,33900.0,22.1814,22.2338,22.1486,22.2273,33900.0
2011-06-20 10:30:00,33.9,34.01,33.9,33.99,42200.0,22.2207,22.2928,22.2207,22.2797,42200.0
2011-06-20 10:40:00,33.98,34.04,33.93,33.94,65700.0,22.2732,22.3125,22.2404,22.247,65700.0
2011-06-20 10:50:00,33.94,33.95,33.86,33.86,31200.0,22.247,22.2535,22.1945,22.1945,31200.0
2011-06-20 11:00:00,33.86,33.92,33.86,33.88,52600.0,22.1945,22.2338,22.1945,22.2076,52600.0
2011-06-20 11:10:00,33.87,33.99,33.87,33.99,21900.0,22.2011,22.2797,22.2011,22.2797,21900.0
2011-06-20 11:20:00,34.0,34.01,33.95,33.98,73600.0,22.2863,22.2928,22.2535,22.2732,73600.0
2011-06-20 11:30:00,33.98,34.0,33.97,33.99,40900.0,22.2732,22.2863,22.2666,22.2797,40900.0
2011-06-20 11:40:00,33.99,34.0,33.95,33.98,54500.0,22.2797,22.2863,22.2535,22.2732,54500.0
2011-06-20 11:50:00,33.99,34.01,33.93,34.0,34700.0,22.2797,22.2928,22.2404,22.2863,34700.0
2011-06-20 12:00:00,34.0,34.01,33.89,33.9,64600.0,22.2863,22.2928,22.2142,22.2207,64600.0
2011-06-20 12:10:00,33.89,33.96,33.86,33.95,72200.0,22.2142,22.2601,22.1945,22.2535,72200.0
2011-06-20 12:20:00,33.95,34.01,33.9,33.97,34900.0,22.2535,22.2928,22.2207,22.2666,34900.0
2011-06-20 12:30:00,33.97,34.0,33.96,33.98,17800.0,22.2666,22.2863,22.2601,22.2732,17800.0
2011-06-20 12:40:00,33.97,33.97,33.95,33.97,38500.0,22.2666,22.2666,22.2535,22.2666,38500.0
2011-06-20 12:50:00,33.96,33.97,33.9,33.92,135800.0,22.2601,22.2666,22.2207,22.2338,135800.0
2011-06-20 13:00:00,33.92,33.96,33.87,33.96,136700.0,22.2338,22.2601,22.2011,22.2601,136700.0
2011-06-20 13:10:00,33.97,33.97,33.94,33.96,28100.0,22.2666,22.2666,22.247,22.2601,28100.0
2011-06-20 13:20:00,33.97,34.0,33.96,33.98,51600.0,22.2666,22.2863,22.2601,22.2732,51600.0
2011-06-20 13:30:00,33.97,34.01,33.96,33.98,45700.0,22.2666,22.2928,22.2601,22.2732,45700.0
2011-06-20 13:40:00,33.97,33.99,33.91,33.92,49400.0,22.2666,22.2797,22.2273,22.2338,49400.0
2011-06-20 13:50:00,33.92,33.95,33.91,33.93,40400.0,22.2338,22.2535,22.2273,22.2404,40400.0
2011-06-20 14:00:00,33.92,33.99,33.92,33.96,84900.0,22.2338,22.2797,22.2338,22.2601,84900.0
2011-06-20 14:10:00,33.96,34.0,33.95,33.99,24200.0,22.2601,22.2863,22.2535,22.2797,24200.0
2011-06-20 14:20:00,33.99,34.01,33.9,33.96,32000.0,22.2797,22.2928,22.2207,22.2601,32000.0
2011-06-20 14:30:00,33.96,34.01,33.96,34.0,73500.0,22.2601,22.2928,22.2601,22.2863,73500.0
2011-06-20 14:40:00,33.99,34.01,33.94,33.95,71700.0,22.2797,22.2928,22.247,22.2535,71700.0
2011-06-20 14:50:00,33.96,34.0,33.93,33.99,36600.0,22.2601,22.2863,22.2404,22.2797,36600.0
2011-06-20 15:00:00,33.99,34.0,33.96,33.99,74800.0,22.2797,22.2863,22.2601,22.2797,74800.0
2011-06-20 15:10:00,33.99,34.0,33.96,34.0,125000.0,22.2797,22.2863,22.2601,22.2863,125000.0
2011-06-20 15:20:00,34.0,34.02,33.97,34.02,240000.0,22.2863,22.2994,22.2666,22.2994,240000.0
2011-06-20 15:30:00,34.02,34.09,33.99,34.06,193000.0,22.2994,22.3453,22.2797,22.3256,193000.0
2011-06-20 15:40:00,34.05,34.08,34.0,34.04,263000.0,22.3191,22.3387,22.2863,22.3125,263000.0
2011-06-20 15:50:00,34.03,34.09,33.98,34.05,493500.0,22.3059,22.3453,22.2732,22.3191,493500.0
2011-06-21 09:30:00,34.66,34.9,34.46,34.6,208700.0,22.7189,22.8762,22.5878,22.6796,208700.0
2011-06-21 09:40:00,34.59,34.64,34.49,34.5,75700.0,22.673,22.7058,22.6075,22.614,75700.0
2011-06-21 09:50:00,34.5,34.53,34.42,34.5,78900.0,22.614,22.6337,22.5616,22.614,78900.0
2011-06-21 10:00:00,34.5,34.72,34.5,34.6,108400.0,22.614,22.7582,22.614,22.6796,108400.0
2011-06-21 10:10:00,34.6,34.68,34.56,34.6,131200.0,22.6796,22.732,22.6534,22.6796,131200.0
2011-06-21 10:20:00,34.61,34.66,34.6,34.64,38000.0,22.6861,22.7189,22.6796,22.7058,38000.0
2011-06-21 10:30:00,34.64,34.67,34.58,34.62,103400.0,22.7058,22.7255,22.6665,22.6927,103400.0
2011-06-21 10:40:00,34.62,34.69,34.55,34.56,81500.0,22.6927,22.7386,22.6468,22.6534,81500.0
2011-06-21 10:50:00,34.55,34.57,34.53,34.57,34400.0,22.6468,22.6599,22.6337,22.6599,34400.0
2011-06-21 11:00:00,34.57,34.68,34.57,34.66,183000.0,22.6599,22.732,22.6599,22.7189,183000.0
2011-06-21 11:10:00,34.65,34.66,34.57,34.62,76300.0,22.7123,22.7189,22.6599,22.6927,76300.0
2011-06-21 11:20:00,34.62,34.67,34.59,34.63,167100.0,22.6927,22.7255,22.673,22.6992,167100.0
2011-06-21 11:30:00,34.64,34.7,34.63,34.68,138000.0,22.7058,22.7451,22.6992,22.732,138000.0
2011-06-21 11:40:00,34.67,34.67,34.58,34.6,59800.0,22.7255,22.7255,22.6665,22.6796,59800.0
2011-06-21 11:50:00,34.61,34.63,34.57,34.61,26200.0,22.6861,22.6992,22.6599,22.6861,26200.0
2011-06-21 12:00:00,34.61,34.62,34.48,34.49,31500.0,22.6861,22.6927,22.6009,22.6075,31500.0
2011-06-21 12:10:00,34.48,34.49,34.33,34.33,75100.0,22.6009,22.6075,22.5026,22.5026,75100.0
2011-06-21 12:20:00,34.34,34.37,34.2,34.21,67000.0,22.5091,22.5288,22.4174,22.4239,67000.0
2011-06-21 12:30:00,34.21,34.23,34.06,34.12,141900.0,22.4239,22.437,22.3256,22.3649,141900.0
2011-06-21 12:40:00,34.13,34.27,34.13,34.27,56600.0,22.3715,22.4633,22.3715,22.4633,56600.0
2011-06-21 12:50:00,34.27,34.39,34.26,34.39,50500.0,22.4633,22.5419,22.4567,22.5419,50500.0
2011-06-21 13:00:00,34.38,34.4,34.3,34.31,54200.0,22.5354,22.5485,22.4829,22.4895,54200.0
2011-06-21 13:10:00,34.31,34.33,34.18,34.18,115000.0,22.4895,22.5026,22.4043,22.4043,115000.0
2011-06-21 13:20:00,34.19,34.23,34.16,34.2,67200.0,22.4108,22.437,22.3912,22.4174,67200.0
2011-06-21 13:30:00,34.19,34.2,34.06,34.06,61300.0,22.4108,22.4174,22.3256,22.3256,61300.0
2011-06-21 13:40:00,34.06,34.14,34.03,34.14,48100.0,22.3256,22.3781,22.3059,22.3781,48100.0
2011-06-21 13:50:00,34.15,34.17,34.12,34.16,19000.0,22.3846,22.3977,22.3649,22.3912,19000.0
2011-06-21 14:00:00,34.16,34.2,34.14,34.15,107400.0,22.3912,22.4174,22.3781,22.3846,107400.0
2011-06-21 14:10:00,34.15,34.29,34.14,34.24,80900.0,22.3846,22.4764,22.3781,22.4436,80900.0
2011-06-21 14:20:00,34.24,34.31,34.24,34.25,73100.0,22.4436,22.4895,22.4436,22.4502,73100.0
2011-06-21 14:30:00,34.25,34.34,34.24,34.33,84000.0,22.4502,22.5091,22.4436,22.5026,84000.0
2011-06-21 14:40:00,34.34,34.36,34.29,34.35,71700.0,22.5091,22.5223,22.4764,22.5157,71700.0
2011-06-21 14:50:00,34.35,34.36,34.31,34.35,81700.0,22.5157,22.5223,22.4895,22.5157,81700.0
2011-06-21 15:00:00,34.35,34.37,34.27,34.32,85200.0,22.5157,22.5288,22.4633,22.496,85200.0
2011-06-21 15:10:00,34.32,34.33,34.23,34.26,73300.0,22.496,22.5026,22.437,22.4567,73300.0
2011-06-21 15:20:00,34.26,34.31,34.23,34.23,67300.0,22.4567,22.4895,22.437,22.437,67300.0
2011-06-21 15:30:00,34.23,34.26,34.18,34.2,98300.0,22.437,22.4567,22.4043,22.4174,98300.0
2011-06-21 15:40:00,34.19,34.27,34.1,34.27,127600.0,22.4108,22.4633,22.3518,22.4633,127600.0
2011-06-21 15:50:00,34.27,34.32,34.22,34.26,253300.0,22.4633,22.496,22.4305,22.4567,253300.0
2011-06-22 09:30:00,34.22,34.35,34.15,34.28,60900.0,22.4305,22.5157,22.3846,22.4698,60900.0
2011-06-22 09:40:00,34.28,34.43,34.26,34.39,53900.0,22.4698,22.5681,22.4567,22.5419,53900.0
2011-06-22 09:50:00,34.38,34.49,34.33,34.46,26700.0,22.5354,22.6075,22.5026,22.5878,26700.0
2011-06-22 10:00:00,34.46,34.62,34.45,34.6,39300.0,22.5878,22.6927,22.5813,22.6796,39300.0
2011-06-22 10:10:00,34.6,34.66,34.54,34.55,33500.0,22.6796,22.7189,22.6402,22.6468,33500.0
2011-06-22 10:20:00,34.55,34.58,34.49,34.5,65100.0,22.6468,22.6665,22.6075,22.614,65100.0
2011-06-22 10:30:00,34.51,34.56,34.47,34.5,41500.0,22.6206,22.6534,22.5944,22.614,41500.0
2011-06-22 10:40:00,34.51,34.54,34.49,34.52,108100.0,22.6206,22.6402,22.6075,22.6271,108100.0
2011-06-22 10:50:00,34.52,34.58,34.48,34.56,108900.0,22.6271,22.6665,22.6009,22.6534,108900.0
2011-06-22 11:00:00,34.55,34.55,34.4,34.42,33400.0,22.6468,22.6468,22.5485,22.5616,33400.0
2011-06-22 11:10:00,34.43,34.49,34.43,34.49,63500.0,22.5681,22.6075,22.5681,22.6075,63500.0
2011-06-22 11:20:00,34.49,34.54,34.46,34.51,15200.0,22.6075,22.6402,22.5878,22.6206,15200.0
2011-06-22 11:30:00,34.5,34.57,34.48,34.57,33300.0,22.614,22.6599,22.6009,22.6599,33300.0
2011-06-22 11:40:00,34.56,34.57,34.48,34.52,40100.0,22.6534,22.6599,22.6009,22.6271,40100.0
2011-06-22 11:50:00,34.51,34.52,34.47,34.5,54600.0,22.6206,22.6271,22.5944,22.614,54600.0
2011-06-22 12:00:00,34.5,34.52,34.43,34.5,34000.0,22.614,22.6271,22.5681,22.614,34000.0
2011-06-22 12:10:00,34.51,34.51,34.44,34.45,46100.0,22.6206,22.6206,22.5747,22.5813,46100.0
2011-06-22 12:20:00,34.45,34.48,34.44,34.47,55000.0,22.5813,22.6009,22.5747,22.5944,55000.0
2011-06-22 12:30:00,34.46,34.48,34.26,34.3,69400.0,22.5878,22.6009,22.4567,22.4829,69400.0
2011-06-22 12:40:00,34.3,34.42,34.28,34.37,60300.0,22.4829,22.5616,22.4698,22.5288,60300.0
2011-06-22 12:50:00,34.37,34.38,34.3,34.36,93800.0,22.5288,22.5354,22.4829,22.5223,93800.0
2011-06-22 13:00:00,34.37,34.37,34.29,34.31,38400.0,22.5288,22.5288,22.4764,22.4895,38400.0
2011-06-22 13:10:00,34.31,34.35,34.28,34.35,52100.0,22.4895,22.5157,22.4698,22.5157,52100.0
2011-06-22 13:20:00,34.35,34.42,34.34,34.42,129500.0,22.5157,22.5616,22.5091,22.5616,129500.0
2011-06-22 13:30:00,34.42,34.45,34.41,34.42,36800.0,22.5616,22.5813,22.555,22.5616,36800.0
2011-06-22 13:40:00,34.41,34.46,34.4,34.45,66100.0,22.555,22.5878,22.5485,22.5813,66100.0
2011-06-22 13:50:00,34.45,34.45,34.34,34.35,85200.0,22.5813,22.5813,22.5091,22.5157,85200.0
2011-06-22 14:00:00,34.35,34.42,34.31,34.42,81100.0,22.5157,22.5616,22.4895,22.5616,81100.0
2011-06-22 14:10:00,34.42,34.44,34.36,34.38,28000.0,22.5616,22.5747,22.5223,22.5354,28000.0
2011-06-22 14:20:00,34.39,34.47,34.37,34.38,63900.0,22.5419,22.5944,22.5288,22.5354,63900.0
2011-06-22 14:30:00,34.37,34.4,34.34,34.35,51600.0,22.5288,22.5485,22.5091,22.5157,51600.0
2011-06-22 14:40:00,34.36,34.43,34.35,34.41,57200.0,22.5223,22.5681,22.5157,22.555,57200.0
2011-06-22 14:50:00,34.41,34.41,34.33,34.36,86600.0,22.555,22.555,22.5026,22.5223,86600.0
2011-06-22 15:00:00,34.36,34.45,34.35,34.45,36200.0,22.5223,22.5813,22.5157,22.5813,36200.0
2011-06-22 15:10:00,34.44,34.47,34.38,34.45,80700.0,22.5747,22.5944,22.5354,22.5813,80700.0
2011-06-22 15:20:00,34.45,34.47,34.35,34.39,88800.0,22.5813,22.5944,22.5157,22.5419,88800.0
2011-06-22 15:30:00,34.38,34.39,34.29,34.32,152300.0,22.5354,22.5419,22.4764,22.496,152300.0
2011-06-22 15:40:00,34.33,34.33,34.21,34.24,161900.0,22.5026,22.5026,22.4239,22.4436,161900.0
2011-06-22 15:50:00,34.23,34.29,34.22,34.27,243400.0,22.437,22.4764,22.4305,22.4633,243400.0
2011-06-23 09:30:00,33.51,33.71,33.4,33.56,3370700.0,21.9651,22.0962,21.893,21.9979,3370700.0
2011-06-23 09:40:00,33.57,33.68,33.49,33.63,2037600.0,22.0044,22.0765,21.952,22.0438,2037600.0
2011-06-23 09:50:00,33.63,33.63,33.48,33.56,1262900.0,22.0438,22.0438,21.9454,21.9979,1262900.0
2011-06-23 10:00:00,33.57,33.61,33.52,33.55,461500.0,22.0044,22.0306,21.9717,21.9913,461500.0
2011-06-23 10:10:00,33.56,33.61,33.52,33.57,338900.0,21.9979,22.0306,21.9717,22.0044,338900.0
2011-06-23 10:20:00,33.57,33.64,33.54,33.62,473800.0,22.0044,22.0503,21.9848,22.0372,473800.0
2011-06-23 10:30:00,33.62,33.62,33.55,33.59,400300.0,22.0372,22.0372,21.9913,22.0175,400300.0
2011-06-23 10:40:00,33.59,33.62,33.51,33.54,621300.0,22.0175,22.0372,21.9651,21.9848,621300.0
2011-06-23 10:50:00,33.54,33.65,33.53,33.63,391000.0,21.9848,22.0569,21.9782,22.0438,391000.0
2011-06-23 11:00:00,33.63,33.67,33.58,33.67,253100.0,22.0438,22.07,22.011,22.07,253100.0
2011-06-23 11:10:00,33.67,33.7,33.64,33.7,438800.0,22.07,22.0896,22.0503,22.0896,438800.0
2011-06-23 11:20:00,33.7,33.75,33.68,33.72,476800.0,22.0896,22.1224,22.0765,22.1028,476800.0
2011-06-23 11:30:00,33.72,33.84,33.65,33.66,531100.0,22.1028,22.1814,22.0569,22.0634,531100.0
2011-06-23 11:40:00,33.65,33.72,33.63,33.7,145500.0,22.0569,22.1028,22.0438,22.0896,145500.0
2011-06-23 11:50:00,33.7,33.8,33.68,33.78,171800.0,22.0896,22.1552,22.0765,22.1421,171800.0
2011-06-23 12:00:00,33.78,33.85,33.75,33.84,215700.0,22.1421,22.188,22.1224,22.1814,215700.0
2011-06-23 12:10:00,33.85,33.9,33.76,33.81,182100.0,22.188,22.2207,22.129,22.1617,182100.0
2011-06-23 12:20:00,33.81,33.87,33.8,33.81,129800.0,22.1617,22.2011,22.1552,22.1617,129800.0
2011-06-23 12:30:00,33.8,33.8,33.72,33.77,175200.0,22.1552,22.1552,22.1028,22.1355,175200.0
2011-06-23 12:40:00,33.78,33.85,33.77,33.84,216500.0,22.1421,22.188,22.1355,22.1814,216500.0
2011-06-23 12:50:00,33.83,33.9,33.82,33.82,166600.0,22.1749,22.2207,22.1683,22.1683,166600.0
2011-06-23 13:00:00,33.82,33.93,33.81,33.91,420100.0,22.1683,22.2404,22.1617,22.2273,420100.0
2011-06-23 13:10:00,33.91,33.94,33.86,33.9,201500.0,22.2273,22.247,22.1945,22.2207,201500.0
2011-06-23 13:20:00,33.91,33.92,33.87,33.89,122300.0,22.2273,22.2338,22.2011,22.2142,122300.0
2011-06-23 13:30:00,33.9,33.96,33.88,33.88,202500.0,22.2207,22.2601,22.2076,22.2076,202500.0
2011-06-23 13:40:00,33.87,33.89,33.83,33.84,133900.0,22.2011,22.2142,22.1749,22.1814,133900.0
2011-06-23 13:50:00,33.84,33.85,33.77,33.84,137700.0,22.1814,22.188,22.1355,22.1814,137700.0
2011-06-23 14:00:00,33.84,33.85,33.72,33.8,192500.0,22.1814,22.188,22.1028,22.1552,192500.0
2011-06-23 14:10:00,33.8,33.8,33.66,33.72,292800.0,22.1552,22.1552,22.0634,22.1028,292800.0
2011-06-23 14:20:00,33.72,33.77,33.7,33.75,166300.0,22.1028,22.1355,22.0896,22.1224,166300.0
2011-06-23 14:30:00,33.75,33.8,33.73,33.73,171500.0,22.1224,22.1552,22.1093,22.1093,171500.0
2011-06-23 14:40:00,33.74,33.84,33.73,33.8,310200.0,22.1159,22.1814,22.1093,22.1552,310200.0
2011-06-23 14:50:00,33.8,33.91,33.79,33.9,521500.0,22.1552,22.2273,22.1486,22.2207,521500.0
2011-06-23 15:00:00,33.9,34.0,33.86,33.99,605000.0,22.2207,22.2863,22.1945,22.2797,605000.0
2011-06-23 15:10:00,34.0,34.13,33.95,34.0,362400.0,22.2863,22.3715,22.2535,22.2863,362400.0
2011-06-23 15:20:00,34.0,34.09,33.95,34.0,404000.0,22.2863,22.3453,22.2535,22.2863,404000.0
2011-06-23 15:30:00,34.0,34.02,33.89,33.93,455800.0,22.2863,22.2994,22.2142,22.2404,455800.0
2011-06-23 15:40:00,33.92,33.99,33.8,33.97,861700.0,22.2338,22.2797,22.1552,22.2666,861700.0
2011-06-23 15:50:00,33.97,33.99,33.84,33.84,1524600.0,22.2666,22.2797,22.1814,22.1814,1524600.0
2011-06-24 09:30:00,34.08,34.54,34.04,34.54,382300.0,22.3387,22.6402,22.3125,22.6402,382300.0
2011-06-24 09:40:00,34.54,34.63,34.26,34.27,265000.0,22.6402,22.6992,22.4567,22.4633,265000.0
2011-06-24 09:50:00,34.27,34.36,34.18,34.34,212400.0,22.4633,22.5223,22.4043,22.5091,212400.0
2011-06-24 10:00:00,34.34,34.36,34.22,34.23,238800.0,22.5091,22.5223,22.4305,22.437,238800.0
2011-06-24 10:10:00,34.23,34.24,34.05,34.07,223800.0,22.437,22.4436,22.3191,22.3322,223800.0
2011-06-24 10:20:00,34.07,34.12,33.86,34.11,172200.0,22.3322,22.3649,22.1945,22.3584,172200.0
2011-06-24 10:30:00,34.1,34.23,34.04,34.22,166400.0,22.3518,22.437,22.3125,22.4305,166400.0
2011-06-24 10:40:00,34.21,34.28,34.2,34.24,96800.0,22.4239,22.4698,22.4174,22.4436,96800.0
2011-06-24 10:50:00,34.24,34.35,34.17,34.23,301100.0,22.4436,22.5157,22.3977,22.437,301100.0
2011-06-24 11:00:00,34.23,34.32,34.22,34.29,135300.0,22.437,22.496,22.4305,22.4764,135300.0
2011-06-24 11:10:00,34.29,34.55,34.25,34.55,174300.0,22.4764,22.6468,22.4502,22.6468,174300.0
2011-06-24 11:20:00,34.54,34.55,34.38,34.4,95100.0,22.6402,22.6468,22.5354,22.5485,95100.0
2011-06-24 11:30:00,34.39,34.39,34.29,34.32,48300.0,22.5419,22.5419,22.4764,22.496,48300.0
2011-06-24 11:40:00,34.32,34.46,34.31,34.31,99900.0,22.496,22.5878,22.4895,22.4895,99900.0
2011-06-24 11:50:00,34.31,34.43,34.29,34.38,107700.0,22.4895,22.5681,22.4764,22.5354,107700.0
2011-06-24 12:00:00,34.37,34.37,34.25,34.3,143000.0,22.5288,22.5288,22.4502,22.4829,143000.0
2011-06-24 12:10:00,34.3,34.32,34.28,34.3,74300.0,22.4829,22.496,22.4698,22.4829,74300.0
2011-06-24 12:20:00,34.3,34.44,34.3,34.4,112900.0,22.4829,22.5747,22.4829,22.5485,112900.0
2011-06-24 12:30:00,34.41,34.5,34.4,34.44,102300.0,22.555,22.614,22.5485,22.5747,102300.0
2011-06-24 12:40:00,34.44,34.45,34.34,34.4,97000.0,22.5747,22.5813,22.5091,22.5485,97000.0
2011-06-24 12:50:00,34.39,34.45,34.35,34.43,87600.0,22.5419,22.5813,22.5157,22.5681,87600.0
2011-06-24 13:00:00,34.44,34.46,34.38,34.45,93600.0,22.5747,22.5878,22.5354,22.5813,93600.0
2011-06-24 13:10:00,34.45,34.5,34.43,34.49,53000.0,22.5813,22.614,22.5681,22.6075,53000.0
2011-06-24 13:20:00,34.49,34.52,34.48,34.5,82300.0,22.6075,22.6271,22.6009,22.614,82300.0
2011-06-24 13:30:00,34.51,34.59,34.5,34.54,172400.0,22.6206,22.673,22.614,22.6402,172400.0
2011-06-24 13:40:00,34.54,34.59,34.5,34.52,113300.0,22.6402,22.673,22.614,22.6271,113300.0
2011-06-24 13:50:00,34.52,34.52,34.38,34.38,83600.0,22.6271,22.6271,22.5354,22.5354,83600.0
2011-06-24 14:00:00,34.38,34.51,34.37,34.46,110800.0,22.5354,22.6206,22.5288,22.5878,110800.0
2011-06-24 14:10:00,34.47,34.47,34.37,34.41,79500.0,22.5944,22.5944,22.5288,22.555,79500.0
2011-06-24 14:20:00,34.41,34.5,34.36,34.49,56200.0,22.555,22.614,22.5223,22.6075,56200.0
2011-06-24 14:30:00,34.49,34.5,34.37,34.4,58400.0,22.6075,22.614,22.5288,22.5485,58400.0
2011-06-24 14:40:00,34.39,34.46,34.39,34.39,61800.0,22.5419,22.5878,22.5419,22.5419,61800.0
2011-06-24 14:50:00,34.39,34.46,34.38,34.43,96300.0,22.5419,22.5878,22.5354,22.5681,96300.0
2011-06-24 15:00:00,34.42,34.47,34.39,34.4,162800.0,22.5616,22.5944,22.5419,22.5485,162800.0
2011-06-24 15:10:00,34.39,34.45,34.36,34.39,135300.0,22.5419,22.5813,22.5223,22.5419,135300.0
2011-06-24 15:20:00,34.39,34.41,34.3,34.38,119700.0,22.5419,22.555,22.4829,22.5354,119700.0
2011-06-24 15:30:00,34.39,34.47,34.38,34.44,240500.0,22.5419,22.5944,22.5354,22.5747,240500.0
2011-06-24 15:40:00,34.44,34.5,34.29,34.37,325400.0,22.5747,22.614,22.4764,22.5288,325400.0
2011-06-24 15:50:00,34.37,34.41,34.16,34.21,1020700.0,22.5288,22.555,22.3912,22.4239,1020700.0
2011-06-27 09:30:00,34.24,34.33,34.01,34.1,236200.0,22.4436,22.5026,22.2928,22.3518,236200.0
2011-06-27 09:40:00,34.09,34.5,34.09,34.46,66900.0,22.3453,22.614,22.3453,22.5878,66900.0
2011-06-27 09:50:00,34.48,34.63,34.38,34.41,112400.0,22.6009,22.6992,22.5354,22.555,112400.0
2011-06-27 10:00:00,34.42,34.45,34.3,34.3,75900.0,22.5616,22.5813,22.4829,22.4829,75900.0
2011-06-27 10:10:00,34.28,34.47,34.2,34.47,85300.0,22.4698,22.5944,22.4174,22.5944,85300.0
2011-06-27 10:20:00,34.48,34.5,34.41,34.46,79600.0,22.6009,22.614,22.555,22.5878,79600.0
2011-06-27 10:30:00,34.47,34.5,34.38,34.41,63200.0,22.5944,22.614,22.5354,22.555,63200.0
2011-06-27 10:40:00,34.4,34.54,34.4,34.47,106400.0,22.5485,22.6402,22.5485,22.5944,106400.0
2011-06-27 10:50:00,34.48,34.5,34.43,34.46,48600.0,22.6009,22.614,22.5681,22.5878,48600.0
2011-06-27 11:00:00,34.46,34.49,34.45,34.46,112500.0,22.5878,22.6075,22.5813,22.5878,112500.0
2011-06-27 11:10:00,34.46,34.52,34.44,34.44,166500.0,22.5878,22.6271,22.5747,22.5747,166500.0
2011-06-27 11:20:00,34.44,34.49,34.4,34.44,42700.0,22.5747,22.6075,22.5485,22.5747,42700.0
2011-06-27 11:30:00,34.44,34.48,34.37,34.45,43900.0,22.5747,22.6009,22.5288,22.5813,43900.0
2011-06-27 11:40:00,34.45,34.53,34.38,34.53,51300.0,22.5813,22.6337,22.5354,22.6337,51300.0
2011-06-27 11:50:00,34.53,34.56,34.51,34.55,44200.0,22.6337,22.6534,22.6206,22.6468,44200.0
2011-06-27 12:00:00,34.55,34.6,34.51,34.54,46700.0,22.6468,22.6796,22.6206,22.6402,46700.0
2011-06-27 12:10:00,34.53,34.54,34.39,34.41,56300.0,22.6337,22.6402,22.5419,22.555,56300.0
2011-06-27 12:20:00,34.41,34.43,34.36,34.41,64000.0,22.555,22.5681,22.5223,22.555,64000.0
2011-06-27 12:30:00,34.41,34.41,34.35,34.37,32600.0,22.555,22.555,22.5157,22.5288,32600.0
2011-06-27 12:40:00,34.37,34.38,34.33,34.38,66600.0,22.5288,22.5354,22.5026,22.5354,66600.0
2011-06-27 12:50:00,34.38,34.39,34.32,34.37,37700.0,22.5354,22.5419,22.496,22.5288,37700.0
2011-06-27 13:00:00,34.36,34.4,34.33,34.35,37500.0,22.5223,22.5485,22.5026,22.5157,37500.0
2011-06-27 13:10:00,34.35,34.38,34.3,34.35,30600.0,22.5157,22.5354,22.4829,22.5157,30600.0
2011-06-27 13:20:00,34.35,34.36,34.2,34.22,80000.0,22.5157,22.5223,22.4174,22.4305,80000.0
2011-06-27 13:30:00,34.21,34.28,34.19,34.27,79300.0,22.4239,22.4698,22.4108,22.4633,79300.0
2011-06-27 13:40:00,34.27,34.3,34.25,34.3,52400.0,22.4633,22.4829,22.4502,22.4829,52400.0
2011-06-27 13:50:00,34.29,34.36,34.28,34.31,45200.0,22.4764,22.5223,22.4698,22.4895,45200.0
2011-06-27 14:00:00,34.3,34.44,34.3,34.43,74200.0,22.4829,22.5747,22.4829,22.5681,74200.0
2011-06-27 14:10:00,34.43,34.46,34.4,34.42,36000.0,22.5681,22.5878,22.5485,22.5616,36000.0
2011-06-27 14:20:00,34.41,34.42,34.33,34.33,45700.0,22.555,22.5616,22.5026,22.5026,45700.0
2011-06-27 14:30:00,34.34,34.39,34.32,34.37,73600.0,22.5091,22.5419,22.496,22.5288,73600.0
2011-06-27 14:40:00,34.38,34.41,34.3,34.32,72600.0,22.5354,22.555,22.4829,22.496,72600.0
2011-06-27 14:50:00,34.33,34.33,34.29,34.31,60200.0,22.5026,22.5026,22.4764,22.4895,60200.0
2011-06-27 15:00:00,34.32,34.35,34.28,34.28,53100.0,22.496,22.5157,22.4698,22.4698,53100.0
2011-06-27 15:10:00,34.29,34.33,34.28,34.32,68200.0,22.4764,22.5026,22.4698,22.496,68200.0
2011-06-27 15:20:00,34.31,34.35,34.3,34.31,140100.0,22.4895,22.5157,22.4829,22.4895,140100.0
2011-06-27 15:30:00,34.31,34.33,34.3,34.32,118900.0,22.4895,22.5026,22.4829,22.496,118900.0
2011-06-27 15:40:00,34.32,34.4,34.31,34.4,294900.0,22.496,22.5485,22.4895,22.5485,294900.0
2011-06-27 15:50:00,34.39,34.41,34.35,34.37,356800.0,22.5419,22.555,22.5157,22.5288,356800.0
2011-06-28 09:30:00,34.43,34.49,34.15,34.29,158400.0,22.5681,22.6075,22.3846,22.4764,158400.0
2011-06-28 09:40:00,34.29,34.31,34.16,34.22,125100.0,22.4764,22.4895,22.3912,22.4305,125100.0
2011-06-28 09:50:00,34.23,34.28,34.17,34.25,85400.0,22.437,22.4698,22.3977,22.4502,85400.0
2011-06-28 10:00:00,34.24,34.29,34.2,34.25,113500.0,22.4436,22.4764,22.4174,22.4502,113500.0
2011-06-28 10:10:00,34.25,34.28,34.22,34.24,104600.0,22.4502,22.4698,22.4305,22.4436,104600.0
2011-06-28 10:20:00,34.24,34.29,34.22,34.26,92900.0,22.4436,22.4764,22.4305,22.4567,92900.0
2011-06-28 10:30:00,34.26,34.29,34.23,34.26,138700.0,22.4567,22.4764,22.437,22.4567,138700.0
2011-06-28 10:40:00,34.25,34.27,34.2,34.25,71600.0,22.4502,22.4633,22.4174,22.4502,71600.0
2011-06-28 10:50:00,34.25,34.27,34.25,34.25,88200.0,22.4502,22.4633,22.4502,22.4502,88200.0
2011-06-28 11:00:00,34.25,34.29,34.23,34.29,53800.0,22.4502,22.4764,22.437,22.4764,53800.0
2011-06-28 11:10:00,34.29,34.32,34.25,34.26,72400.0,22.4764,22.496,22.4502,22.4567,72400.0
2011-06-28 11:20:00,34.26,34.32,34.25,34.3,74800.0,22.4567,22.496,22.4502,22.4829,74800.0
2011-06-28 11:30:00,34.3,34.31,34.3,34.3,47100.0,22.4829,22.4895,22.4829,22.4829,47100.0
2011-06-28 11:40:00,34.3,34.32,34.25,34.27,132000.0,22.4829,22.496,22.4502,22.4633,132000.0
2011-06-28 11:50:00,34.28,34.3,34.25,34.29,22700.0,22.4698,22.4829,22.4502,22.4764,22700.0
2011-06-28 12:00:00,34.3,34.31,34.27,34.28,133800.0,22.4829,22.4895,22.4633,22.4698,133800.0
2011-06-28 12:10:00,34.28,34.45,34.28,34.38,174800.0,22.4698,22.5813,22.4698,22.5354,174800.0
2011-06-28 12:20:00,34.39,34.44,34.37,34.37,93900.0,22.5419,22.5747,22.5288,22.5288,93900.0
2011-06-28 12:30:00,34.37,34.4,34.33,34.4,37900.0,22.5288,22.5485,22.5026,22.5485,37900.0
2011-06-28 12:40:00,34.4,34.4,34.33,34.35,96800.0,22.5485,22.5485,22.5026,22.5157,96800.0
2011-06-28 12:50:00,34.34,34.35,34.34,34.34,59100.0,22.5091,22.5157,22.5091,22.5091,59100.0
2011-06-28 13:00:00,34.35,34.35,34.32,34.34,21500.0,22.5157,22.5157,22.496,22.5091,21500.0
2011-06-28 13:10:00,34.34,34.35,34.33,34.34,23800.0,22.5091,22.5157,22.5026,22.5091,23800.0
2011-06-28 13:20:00,34.34,34.35,34.33,34.35,23700.0,22.5091,22.5157,22.5026,22.5157,23700.0
2011-06-28 13:30:00,34.34,34.35,34.32,34.35,83500.0,22.5091,22.5157,22.496,22.5157,83500.0
2011-06-28 13:40:00,34.35,34.35,34.33,34.35,71600.0,22.5157,22.5157,22.5026,22.5157,71600.0
2011-06-28 13:50:00,34.35,34.35,34.32,34.34,68100.0,22.5157,22.5157,22.496,22.5091,68100.0
2011-06-28 14:00:00,34.34,34.34,34.3,34.33,72900.0,22.5091,22.5091,22.4829,22.5026,72900.0
2011-06-28 14:10:00,34.33,34.35,34.33,34.35,52500.0,22.5026,22.5157,22.5026,22.5157,52500.0
2011-06-28 14:20:00,34.35,34.4,34.34,34.4,64100.0,22.5157,22.5485,22.5091,22.5485,64100.0
2011-06-28 14:30:00,34.39,34.47,34.38,34.46,48700.0,22.5419,22.5944,22.5354,22.5878,48700.0
2011-06-28 14:40:00,34.46,34.46,34.39,34.39,61200.0,22.5878,22.5878,22.5419,22.5419,61200.0
2011-06-28 14:50:00,34.38,34.4,34.34,34.39,45100.0,22.5354,22.5485,22.5091,22.5419,45100.0
2011-06-28 15:00:00,34.4,34.4,34.37,34.38,67200.0,22.5485,22.5485,22.5288,22.5354,67200.0
2011-06-28 15:10:00,34.38,34.39,34.31,34.33,93100.0,22.5354,22.5419,22.4895,22.5026,93100.0
2011-06-28 15:20:00,34.34,34.35,34.28,34.31,105700.0,22.5091,22.5157,22.4698,22.4895,105700.0
2011-06-28 15:30:00,34.3,34.35,34.29,34.33,151600.0,22.4829,22.5157,22.4764,22.5026,151600.0
2011-06-28 15:40:00,34.34,34.37,34.32,34.36,156000.0,22.5091,22.5288,22.496,22.5223,156000.0
2011-06-28 15:50:00,34.37,34.43,34.33,34.41,467000.0,22.5288,22.5681,22.5026,22.555,467000.0
2011-06-29 09:30:00,34.6,34.6,34.37,34.55,98400.0,22.6796,22.6796,22.5288,22.6468,98400.0
2011-06-29 09:40:00,34.55,34.62,34.48,34.48,102300.0,22.6468,22.6927,22.6009,22.6009,102300.0
2011-06-29 09:50:00,34.48,34.58,34.46,34.48,99400.0,22.6009,22.6665,22.5878,22.6009,99400.0
2011-06-29 10:00:00,34.49,34.53,34.36,34.36,186400.0,22.6075,22.6337,22.5223,22.5223,186400.0
2011-06-29 10:10:00,34.37,34.44,34.34,34.43,153600.0,22.5288,22.5747,22.5091,22.5681,153600.0
2011-06-29 10:20:00,34.43,34.6,34.43,34.6,70300.0,22.5681,22.6796,22.5681,22.6796,70300.0
2011-06-29 10:30:00,34.6,34.71,34.6,34.7,84000.0,22.6796,22.7517,22.6796,22.7451,84000.0
2011-06-29 10:40:00,34.7,34.82,34.69,34.72,82100.0,22.7451,22.8238,22.7386,22.7582,82100.0
2011-06-29 10:50:00,34.72,34.87,34.69,34.87,53800.0,22.7582,22.8566,22.7386,22.8566,53800.0
2011-06-29 11:00:00,34.86,34.95,34.85,34.89,68000.0,22.85,22.909,22.8434,22.8697,68000.0
2011-06-29 11:10:00,34.9,34.93,34.82,34.9,30900.0,22.8762,22.8959,22.8238,22.8762,30900.0
2011-06-29 11:20:00,34.89,34.94,34.86,34.88,36200.0,22.8697,22.9024,22.85,22.8631,36200.0
2011-06-29 11:30:00,34.89,34.93,34.89,34.9,32600.0,22.8697,22.8959,22.8697,22.8762,32600.0
2011-06-29 11:40:00,34.91,34.99,34.88,34.9,71900.0,22.8828,22.9352,22.8631,22.8762,71900.0
2011-06-29 11:50:00,34.9,34.96,34.89,34.91,174700.0,22.8762,22.9155,22.8697,22.8828,174700.0
2011-06-29 12:00:00,34.91,35.02,34.9,35.02,77900.0,22.8828,22.9549,22.8762,22.9549,77900.0
2011-06-29 12:10:00,35.02,35.06,35.01,35.05,150800.0,22.9549,22.9811,22.9483,22.9745,150800.0
2011-06-29 12:20:00,35.05,35.18,35.05,35.18,48400.0,22.9745,23.0598,22.9745,23.0598,48400.0
2011-06-29 12:30:00,35.18,35.24,35.17,35.18,49900.0,23.0598,23.0991,23.0532,23.0598,49900.0
2011-06-29 12:40:00,35.19,35.3,35.19,35.27,57800.0,23.0663,23.1384,23.0663,23.1187,57800.0
2011-06-29 12:50:00,35.28,35.33,35.26,35.29,56100.0,23.1253,23.1581,23.1122,23.1319,56100.0
2011-06-29 13:00:00,35.29,35.35,35.27,35.35,99300.0,23.1319,23.1712,23.1187,23.1712,99300.0
2011-06-29 13:10:00,35.36,35.39,35.33,35.34,54600.0,23.1777,23.1974,23.1581,23.1646,54600.0
2011-06-29 13:20:00,35.35,35.38,35.33,35.35,45100.0,23.1712,23.1908,23.1581,23.1712,45100.0
2011-06-29 13:30:00,35.35,35.4,35.34,35.4,44000.0,23.1712,23.204,23.1646,23.204,44000.0
2011-06-29 13:40:00,35.39,35.43,35.38,35.4,45000.0,23.1974,23.2236,23.1908,23.204,45000.0
2011-06-29 13:50:00,35.39,35.42,35.3,35.3,182300.0,23.1974,23.2171,23.1384,23.1384,182300.0
2011-06-29 14:00:00,35.3,35.32,35.18,35.18,211900.0,23.1384,23.1515,23.0598,23.0598,211900.0
2011-06-29 14:10:00,35.17,35.18,35.02,35.09,293700.0,23.0532,23.0598,22.9549,23.0008,293700.0
2011-06-29 14:20:00,35.09,35.12,35.04,35.11,147500.0,23.0008,23.0204,22.968,23.0139,147500.0
2011-06-29 14:30:00,35.11,35.16,35.09,35.15,72900.0,23.0139,23.0466,23.0008,23.0401,72900.0
2011-06-29 14:40:00,35.14,35.15,35.04,35.05,101500.0,23.0335,23.0401,22.968,22.9745,101500.0
2011-06-29 14:50:00,35.06,35.14,35.05,35.13,61800.0,22.9811,23.0335,22.9745,23.027,61800.0
2011-06-29 15:00:00,35.13,35.14,35.09,35.13,189200.0,23.027,23.0335,23.0008,23.027,189200.0
2011-06-29 15:10:00,35.12,35.19,35.1,35.14,206000.0,23.0204,23.0663,23.0073,23.0335,206000.0
2011-06-29 15:20:00,35.14,35.23,35.11,35.21,111200.0,23.0335,23.0925,23.0139,23.0794,111200.0
2011-06-29 15:30:00,35.21,35.39,35.21,35.37,176500.0,23.0794,23.1974,23.0794,23.1843,176500.0
2011-06-29 15:40:00,35.38,35.43,35.34,35.37,423500.0,23.1908,23.2236,23.1646,23.1843,423500.0
2011-06-29 15:50:00,35.37,35.4,35.3,35.4,469400.0,23.1843,23.204,23.1384,23.204,469400.0
2011-06-30 09:30:00,35.83,36.0,35.56,35.72,367600.0,23.4858,23.5972,23.3088,23.4137,367600.0
2011-06-30 09:40:00,35.72,35.82,35.61,35.78,163900.0,23.4137,23.4793,23.3416,23.453,163900.0
2011-06-30 09:50:00,35.78,35.78,35.59,35.62,72000.0,23.453,23.453,23.3285,23.3482,72000.0
2011-06-30 10:00:00,35.62,35.73,35.62,35.73,140700.0,23.3482,23.4203,23.3482,23.4203,140700.0
2011-06-30 10:10:00,35.73,35.82,35.72,35.73,47200.0,23.4203,23.4793,23.4137,23.4203,47200.0
2011-06-30 10:20:00,35.74,35.81,35.65,35.71,91200.0,23.4268,23.4727,23.3678,23.4072,91200.0
2011-06-30 10:30:00,35.7,35.77,35.65,35.7,76100.0,23.4006,23.4465,23.3678,23.4006,76100.0
2011-06-30 10:40:00,35.7,35.7,35.58,35.61,51900.0,23.4006,23.4006,23.3219,23.3416,51900.0
2011-06-30 10:50:00,35.6,35.72,35.6,35.72,98100.0,23.3351,23.4137,23.3351,23.4137,98100.0
2011-06-30 11:00:00,35.72,35.84,35.69,35.8,116200.0,23.4137,23.4924,23.394,23.4661,116200.0
2011-06-30 11:10:00,35.81,35.88,35.78,35.78,97600.0,23.4727,23.5186,23.453,23.453,97600.0
2011-06-30 11:20:00,35.77,35.84,35.73,35.75,61700.0,23.4465,23.4924,23.4203,23.4334,61700.0
2011-06-30 11:30:00,35.75,35.87,35.75,35.82,47200.0,23.4334,23.512,23.4334,23.4793,47200.0
2011-06-30 11:40:00,35.82,35.87,35.77,35.82,49200.0,23.4793,23.512,23.4465,23.4793,49200.0
2011-06-30 11:50:00,35.81,35.87,35.76,35.86,78000.0,23.4727,23.512,23.4399,23.5055,78000.0
2011-06-30 12:00:00,35.86,35.98,35.82,35.98,65200.0,23.5055,23.5841,23.4793,23.5841,65200.0
2011-06-30 12:10:00,35.99,36.0,35.84,35.84,58800.0,23.5907,23.5972,23.4924,23.4924,58800.0
2011-06-30 12:20:00,35.85,35.85,35.74,35.75,86300.0,23.4989,23.4989,23.4268,23.4334,86300.0
2011-06-30 12:30:00,35.76,35.79,35.69,35.69,69700.0,23.4399,23.4596,23.394,23.394,69700.0
2011-06-30 12:40:00,35.7,35.85,35.69,35.84,50400.0,23.4006,23.4989,23.394,23.4924,50400.0
2011-06-30 12:50:00,35.85,35.93,35.85,35.89,50100.0,23.4989,23.5514,23.4989,23.5251,50100.0
2011-06-30 13:00:00,35.89,35.91,35.86,35.88,42600.0,23.5251,23.5382,23.5055,23.5186,42600.0
2011-06-30 13:10:00,35.88,35.91,35.8,35.8,35800.0,23.5186,23.5382,23.4661,23.4661,35800.0
2011-06-30 13:20:00,35.79,35.81,35.72,35.72,36700.0,23.4596,23.4727,23.4137,23.4137,36700.0
2011-06-30 13:30:00,35.73,35.78,35.7,35.72,50100.0,23.4203,23.453,23.4006,23.4137,50100.0
2011-06-30 13:40:00,35.72,35.79,35.72,35.78,34800.0,23.4137,23.4596,23.4137,23.453,34800.0
2011-06-30 13:50:00,35.78,35.79,35.74,35.79,28300.0,23.453,23.4596,23.4268,23.4596,28300.0
2011-06-30 14:00:00,35.78,35.79,35.7,35.7,43100.0,23.453,23.4596,23.4006,23.4006,43100.0
2011-06-30 14:10:00,35.71,35.72,35.65,35.67,53300.0,23.4072,23.4137,23.3678,23.3809,53300.0
2011-06-30 14:20:00,35.67,35.7,35.63,35.66,48600.0,23.3809,23.4006,23.3547,23.3744,48600.0
2011-06-30 14:30:00,35.67,35.72,35.65,35.66,64800.0,23.3809,23.4137,23.3678,23.3744,64800.0
2011-06-30 14:40:00,35.66,35.69,35.59,35.61,104200.0,23.3744,23.394,23.3285,23.3416,104200.0
2011-06-30 14:50:00,35.6,35.63,35.57,35.57,64800.0,23.3351,23.3547,23.3154,23.3154,64800.0
2011-06-30 15:00:00,35.57,35.61,35.55,35.59,59300.0,23.3154,23.3416,23.3023,23.3285,59300.0
2011-06-30 15:10:00,35.59,35.63,35.57,35.63,68200.0,23.3285,23.3547,23.3154,23.3547,68200.0
2011-06-30 15:20:00,35.63,35.74,35.63,35.72,87400.0,23.3547,23.4268,23.3547,23.4137,87400.0
2011-06-30 15:30:00,35.72,35.76,35.65,35.75,131000.0,23.4137,23.4399,23.3678,23.4334,131000.0
2011-06-30 15:40:00,35.76,35.81,35.68,35.74,318200.0,23.4399,23.4727,23.3875,23.4268,318200.0
2011-06-30 15:50:00,35.74,35.85,35.7,35.79,753300.0,23.4268,23.4989,23.4006,23.4596,753300.0
2011-07-01 09:30:00,35.75,35.92,35.7,35.77,155500.0,23.4334,23.5448,23.4006,23.4465,155500.0
2011-07-01 09:40:00,35.77,35.82,35.64,35.81,79500.0,23.4465,23.4793,23.3613,23.4727,79500.0
2011-07-01 09:50:00,35.81,35.84,35.75,35.76,137500.0,23.4727,23.4924,23.4334,23.4399,137500.0
2011-07-01 10:00:00,35.76,35.99,35.76,35.84,176800.0,23.4399,23.5907,23.4399,23.4924,176800.0
2011-07-01 10:10:00,35.84,35.91,35.82,35.85,71700.0,23.4924,23.5382,23.4793,23.4989,71700.0
2011-07-01 10:20:00,35.85,35.98,35.84,35.96,62700.0,23.4989,23.5841,23.4924,23.571,62700.0
2011-07-01 10:30:00,35.96,36.0,35.86,35.91,135700.0,23.571,23.5972,23.5055,23.5382,135700.0
2011-07-01 10:40:00,35.92,36.04,35.88,36.01,192200.0,23.5448,23.6235,23.5186,23.6038,192200.0
2011-07-01 10:50:00,36.01,36.02,35.87,35.88,143300.0,23.6038,23.6104,23.512,23.5186,143300.0
2011-07-01 11:00:00,35.88,35.98,35.85,35.98,41800.0,23.5186,23.5841,23.4989,23.5841,41800.0
2011-07-01 11:10:00,35.98,36.07,35.97,36.07,60100.0,23.5841,23.6431,23.5776,23.6431,60100.0
2011-07-01 11:20:00,36.06,36.23,36.06,36.22,75600.0,23.6366,23.748,23.6366,23.7414,75600.0
2011-07-01 11:30:00,36.22,36.23,36.1,36.1,52400.0,23.7414,23.748,23.6628,23.6628,52400.0
2011-07-01 11:40:00,36.1,36.15,36.09,36.11,42800.0,23.6628,23.6956,23.6562,23.6693,42800.0
2011-07-01 11:50:00,36.11,36.22,36.11,36.2,43700.0,23.6693,23.7414,23.6693,23.7283,43700.0
2011-07-01 12:00:00,36.19,36.22,36.18,36.19,46100.0,23.7218,23.7414,23.7152,23.7218,46100.0
2011-07-01 12:10:00,36.19,36.21,36.13,36.13,49500.0,23.7218,23.7349,23.6825,23.6825,49500.0
2011-07-01 12:20:00,36.13,36.21,36.13,36.2,70800.0,23.6825,23.7349,23.6825,23.7283,70800.0
2011-07-01 12:30:00,36.2,36.25,36.19,36.25,31300.0,23.7283,23.7611,23.7218,23.7611,31300.0
2011-07-01 12:40:00,36.24,36.25,36.22,36.23,25100.0,23.7546,23.7611,23.7414,23.748,25100.0
2011-07-01 12:50:00,36.24,36.27,36.22,36.25,65000.0,23.7546,23.7742,23.7414,23.7611,65000.0
2011-07-01 13:00:00,36.25,36.49,36.24,36.49,108500.0,23.7611,23.9184,23.7546,23.9184,108500.0
2011-07-01 13:10:00,36.48,36.5,36.27,36.28,114200.0,23.9119,23.925,23.7742,23.7808,114200.0
2011-07-01 13:20:00,36.27,36.44,36.27,36.44,35700.0,23.7742,23.8857,23.7742,23.8857,35700.0
2011-07-01 13:30:00,36.44,36.47,36.39,36.44,44300.0,23.8857,23.9053,23.8529,23.8857,44300.0
2011-07-01 13:40:00,36.42,36.43,36.29,36.29,64100.0,23.8725,23.8791,23.7873,23.7873,64100.0
2011-07-01 13:50:00,36.3,36.34,36.23,36.33,114100.0,23.7939,23.8201,23.748,23.8136,114100.0
2011-07-01 14:00:00,36.34,36.44,36.33,36.43,66800.0,23.8201,23.8857,23.8136,23.8791,66800.0
2011-07-01 14:10:00,36.43,36.48,36.39,36.4,92000.0,23.8791,23.9119,23.8529,23.8594,92000.0
2011-07-01 14:20:00,36.4,36.44,36.39,36.41,79700.0,23.8594,23.8857,23.8529,23.866,79700.0
2011-07-01 14:30:00,36.41,36.48,36.41,36.42,53900.0,23.866,23.9119,23.866,23.8725,53900.0
2011-07-01 14:40:00,36.42,36.48,36.4,36.48,69100.0,23.8725,23.9119,23.8594,23.9119,69100.0
2011-07-01 14:50:00,36.48,36.49,36.47,36.48,114900.0,23.9119,23.9184,23.9053,23.9119,114900.0
2011-07-01 15:00:00,36.48,36.48,36.38,36.38,71900.0,23.9119,23.9119,23.8463,23.8463,71900.0
2011-07-01 15:10:00,36.38,36.4,36.34,36.34,73000.0,23.8463,23.8594,23.8201,23.8201,73000.0
2011-07-01 15:20:00,36.34,36.34,36.17,36.18,215300.0,23.8201,23.8201,23.7087,23.7152,215300.0
2011-07-01 15:30:00,36.19,36.21,36.12,36.13,145200.0,23.7218,23.7349,23.6759,23.6825,145200.0
2011-07-01 15:40:00,36.13,36.29,36.1,36.27,277900.0,23.6825,23.7873,23.6628,23.7742,277900.0
2011-07-01 15:50:00,36.27,36.32,36.14,36.19,365800.0,23.7742,23.807,23.689,23.7218,365800.0
2011-07-05 09:30:00,36.14,36.14,35.89,36.05,93800.0,23.689,23.689,23.5251,23.63,93800.0
2011-07-05 09:40:00,36.05,36.17,36.04,36.12,99300.0,23.63,23.7087,23.6235,23.6759,99300.0
2011-07-05 09:50:00,36.11,36.28,36.09,36.24,78100.0,23.6693,23.7808,23.6562,23.7546,78100.0
2011-07-05 10:00:00,36.24,36.35,36.19,36.33,90900.0,23.7546,23.8267,23.7218,23.8136,90900.0
2011-07-05 10:10:00,36.34,36.34,36.22,36.24,75300.0,23.8201,23.8201,23.7414,23.7546,75300.0
2011-07-05 10:20:00,36.23,36.29,36.22,36.27,94400.0,23.748,23.7873,23.7414,23.7742,94400.0
2011-07-05 10:30:00,36.27,36.29,36.23,36.23,44700.0,23.7742,23.7873,23.748,23.748,44700.0
2011-07-05 10:40:00,36.23,36.27,36.13,36.13,45600.0,23.748,23.7742,23.6825,23.6825,45600.0
2011-07-05 10:50:00,36.13,36.22,36.1,36.22,116200.0,23.6825,23.7414,23.6628,23.7414,116200.0
2011-07-05 11:00:00,36.21,36.32,36.21,36.3,104400.0,23.7349,23.807,23.7349,23.7939,104400.0
2011-07-05 11:10:00,36.3,36.3,36.27,36.3,47000.0,23.7939,23.7939,23.7742,23.7939,47000.0
2011-07-05 11:20:00,36.29,36.37,36.29,36.36,56800.0,23.7873,23.8398,23.7873,23.8332,56800.0
2011-07-05 11:30:00,36.36,36.38,36.31,36.35,61900.0,23.8332,23.8463,23.8004,23.8267,61900.0
2011-07-05 11:40:00,36.35,36.45,36.34,36.4,86600.0,23.8267,23.8922,23.8201,23.8594,86600.0
2011-07-05 11:50:00,36.39,36.41,36.37,36.37,94600.0,23.8529,23.866,23.8398,23.8398,94600.0
2011-07-05 12:00:00,36.38,36.5,36.37,36.5,66400.0,23.8463,23.925,23.8398,23.925,66400.0
2011-07-05 12:10:00,36.5,36.59,36.5,36.59,92700.0,23.925,23.984,23.925,23.984,92700.0
2011-07-05 12:20:00,36.58,36.67,36.58,36.67,64300.0,23.9774,24.0364,23.9774,24.0364,64300.0
2011-07-05 12:30:00,36.66,36.75,36.66,36.74,36100.0,24.0299,24.0889,24.0299,24.0823,36100.0
2011-07-05 12:40:00,36.75,36.81,36.7,36.76,63300.0,24.0889,24.1282,24.0561,24.0954,63300.0
2011-07-05 12:50:00,36.76,36.84,36.71,36.72,56800.0,24.0954,24.1478,24.0626,24.0692,56800.0
2011-07-05 13:00:00,36.71,36.8,36.71,36.78,44600.0,24.0626,24.1216,24.0626,24.1085,44600.0
2011-07-05 13:10:00,36.78,36.81,36.73,36.77,123000.0,24.1085,24.1282,24.0757,24.102,123000.0
2011-07-05 13:20:00,36.77,36.86,36.75,36.85,47100.0,24.102,24.161,24.0889,24.1544,47100.0
2011-07-05 13:30:00,36.85,36.89,36.81,36.84,39000.0,24.1544,24.1806,24.1282,24.1478,39000.0
2011-07-05 13:40:00,36.84,36.85,36.74,36.84,39100.0,24.1478,24.1544,24.0823,24.1478,39100.0
2011-07-05 13:50:00,36.85,36.96,36.83,36.95,39900.0,24.1544,24.2265,24.1413,24.2199,39900.0
2011-07-05 14:00:00,36.95,36.95,36.73,36.85,192500.0,24.2199,24.2199,24.0757,24.1544,192500.0
2011-07-05 14:10:00,36.85,36.9,36.78,36.79,81400.0,24.1544,24.1872,24.1085,24.1151,81400.0
2011-07-05 14:20:00,36.78,36.78,36.61,36.7,93300.0,24.1085,24.1085,23.9971,24.0561,93300.0
2011-07-05 14:30:00,36.71,36.71,36.54,36.68,79300.0,24.0626,24.0626,23.9512,24.043,79300.0
2011-07-05 14:40:00,36.69,36.69,36.62,36.65,46700.0,24.0495,24.0495,24.0036,24.0233,46700.0
2011-07-05 14:50:00,36.65,36.66,36.56,36.65,54600.0,24.0233,24.0299,23.9643,24.0233,54600.0
2011-07-05 15:00:00,36.66,36.67,36.6,36.62,114200.0,24.0299,24.0364,23.9905,24.0036,114200.0
2011-07-05 15:10:00,36.62,36.62,36.48,36.48,169300.0,24.0036,24.0036,23.9119,23.9119,169300.0
2011-07-05 15:20:00,36.48,36.48,36.35,36.4,274300.0,23.9119,23.9119,23.8267,23.8594,274300.0
2011-07-05 15:30:00,36.41,36.41,36.22,36.3,319800.0,23.866,23.866,23.7414,23.7939,319800.0
2011-07-05 15:40:00,36.3,36.31,36.23,36.24,193600.0,23.7939,23.8004,23.748,23.7546,193600.0
2011-07-05 15:50:00,36.24,36.26,36.17,36.21,579900.0,23.7546,23.7677,23.7087,23.7349,579900.0
2011-07-06 09:30:00,36.14,36.25,35.71,35.72,156400.0,23.689,23.7611,23.4072,23.4137,156400.0
2011-07-06 09:40:00,35.72,36.19,35.68,36.1,102800.0,23.4137,23.7218,23.3875,23.6628,102800.0
2011-07-06 09:50:00,36.11,36.22,36.0,36.01,83900.0,23.6693,23.7414,23.5972,23.6038,83900.0
2011-07-06 10:00:00,36.01,36.04,35.94,36.02,91300.0,23.6038,23.6235,23.5579,23.6104,91300.0
2011-07-06 10:10:00,36.02,36.19,35.87,35.88,84600.0,23.6104,23.7218,23.512,23.5186,84600.0
2011-07-06 10:20:00,35.89,36.03,35.89,36.02,131800.0,23.5251,23.6169,23.5251,23.6104,131800.0
2011-07-06 10:30:00,36.03,36.22,36.01,36.18,112100.0,23.6169,23.7414,23.6038,23.7152,112100.0
2011-07-06 10:40:00,36.18,36.18,36.06,36.09,93300.0,23.7152,23.7152,23.6366,23.6562,93300.0
2011-07-06 10:50:00,36.09,36.09,36.06,36.07,86800.0,23.6562,23.6562,23.6366,23.6431,86800.0
2011-07-06 11:00:00,36.08,36.12,36.01,36.05,173600.0,23.6497,23.6759,23.6038,23.63,173600.0
2011-07-06 11:10:00,36.06,36.09,35.95,36.01,85700.0,23.6366,23.6562,23.5645,23.6038,85700.0
2011-07-06 11:20:00,36.0,36.01,35.93,35.95,136000.0,23.5972,23.6038,23.5514,23.5645,136000.0
2011-07-06 11:30:00,35.95,36.05,35.91,35.95,156300.0,23.5645,23.63,23.5382,23.5645,156300.0
2011-07-06 11:40:00,35.95,36.0,35.94,35.99,99200.0,23.5645,23.5972,23.5579,23.5907,99200.0
2011-07-06 11:50:00,35.99,36.11,35.95,35.95,100800.0,23.5907,23.6693,23.5645,23.5645,100800.0
2011-07-06 12:00:00,35.95,36.01,35.94,35.95,125200.0,23.5645,23.6038,23.5579,23.5645,125200.0
2011-07-06 12:10:00,35.95,36.06,35.87,36.06,84200.0,23.5645,23.6366,23.512,23.6366,84200.0
2011-07-06 12:20:00,36.05,36.09,36.02,36.08,89900.0,23.63,23.6562,23.6104,23.6497,89900.0
2011-07-06 12:30:00,36.08,36.11,36.01,36.03,102800.0,23.6497,23.6693,23.6038,23.6169,102800.0
2011-07-06 12:40:00,36.02,36.04,35.96,35.97,97700.0,23.6104,23.6235,23.571,23.5776,97700.0
2011-07-06 12:50:00,35.97,36.0,35.93,35.97,112900.0,23.5776,23.5972,23.5514,23.5776,112900.0
2011-07-06 13:00:00,35.97,35.98,35.91,35.94,128800.0,23.5776,23.5841,23.5382,23.5579,128800.0
2011-07-06 13:10:00,35.95,35.96,35.93,35.95,58800.0,23.5645,23.571,23.5514,23.5645,58800.0
2011-07-06 13:20:00,35.96,35.99,35.88,35.92,193300.0,23.571,23.5907,23.5186,23.5448,193300.0
2011-07-06 13:30:00,35.92,35.96,35.91,35.93,93700.0,23.5448,23.571,23.5382,23.5514,93700.0
2011-07-06 13:40:00,35.93,35.93,35.89,35.89,115500.0,23.5514,23.5514,23.5251,23.5251,115500.0
2011-07-06 13:50:00,35.89,35.95,35.86,35.93,195300.0,23.5251,23.5645,23.5055,23.5514,195300.0
2011-07-06 14:00:00,35.94,35.99,35.92,35.92,93200.0,23.5579,23.5907,23.5448,23.5448,93200.0
2011-07-06 14:10:00,35.93,36.01,35.93,36.0,106300.0,23.5514,23.6038,23.5514,23.5972,106300.0
2011-07-06 14:20:00,36.0,36.02,35.95,35.96,121000.0,23.5972,23.6104,23.5645,23.571,121000.0
2011-07-06 14:30:00,35.96,36.0,35.96,35.98,69800.0,23.571,23.5972,23.571,23.5841,69800.0
2011-07-06 14:40:00,35.98,36.01,35.97,35.98,76300.0,23.5841,23.6038,23.5776,23.5841,76300.0
2011-07-06 14:50:00,35.99,36.0,35.95,35.96,96000.0,23.5907,23.5972,23.5645,23.571,96000.0
2011-07-06 15:00:00,35.95,36.03,35.95,35.99,107000.0,23.5645,23.6169,23.5645,23.5907,107000.0
2011-07-06 15:10:00,36.0,36.02,35.95,36.01,131300.0,23.5972,23.6104,23.5645,23.6038,131300.0
2011-07-06 15:20:00,36.01,36.03,35.98,35.98,177900.0,23.6038,23.6169,23.5841,23.5841,177900.0
2011-07-06 15:30:00,35.98,36.02,35.97,36.02,84100.0,23.5841,23.6104,23.5776,23.6104,84100.0
2011-07-06 15:40:00,36.02,36.06,35.95,35.96,384400.0,23.6104,23.6366,23.5645,23.571,384400.0
2011-07-06 15:50:00,35.97,36.03,35.97,35.99,318500.0,23.5776,23.6169,23.5776,23.5907,318500.0
2011-07-07 09:30:00,36.42,36.95,36.42,36.77,223000.0,23.8725,24.2199,23.8725,24.102,223000.0
2011-07-07 09:40:00,36.76,36.86,36.69,36.84,145000.0,24.0954,24.161,24.0495,24.1478,145000.0
2011-07-07 09:50:00,36.84,37.0,36.82,37.0,111600.0,24.1478,24.2527,24.1347,24.2527,111600.0
2011-07-07 10:00:00,37.0,37.11,36.95,37.01,147600.0,24.2527,24.3248,24.2199,24.2593,147600.0
2011-07-07 10:10:00,37.01,37.01,36.91,36.95,106400.0,24.2593,24.2593,24.1937,24.2199,106400.0
2011-07-07 10:20:00,36.95,37.01,36.84,36.97,132500.0,24.2199,24.2593,24.1478,24.2331,132500.0
2011-07-07 10:30:00,36.96,37.07,36.96,37.05,126000.0,24.2265,24.2986,24.2265,24.2855,126000.0
2011-07-07 10:40:00,37.05,37.09,37.0,37.02,124700.0,24.2855,24.3117,24.2527,24.2658,124700.0
2011-07-07 10:50:00,37.02,37.08,37.02,37.07,115500.0,24.2658,24.3052,24.2658,24.2986,115500.0
2011-07-07 11:00:00,37.06,37.06,36.98,37.05,134500.0,24.2921,24.2921,24.2396,24.2855,134500.0
2011-07-07 11:10:00,37.06,37.07,37.03,37.05,74000.0,24.2921,24.2986,24.2724,24.2855,74000.0
2011-07-07 11:20:00,37.05,37.07,37.02,37.04,84700.0,24.2855,24.2986,24.2658,24.2789,84700.0
2011-07-07 11:30:00,37.03,37.06,37.0,37.05,67500.0,24.2724,24.2921,24.2527,24.2855,67500.0
2011-07-07 11:40:00,37.05,37.06,37.01,37.02,110000.0,24.2855,24.2921,24.2593,24.2658,110000.0
2011-07-07 11:50:00,37.03,37.1,37.01,37.09,156100.0,24.2724,24.3183,24.2593,24.3117,156100.0
2011-07-07 12:00:00,37.09,37.22,37.09,37.2,45400.0,24.3117,24.3969,24.3117,24.3838,45400.0
2011-07-07 12:10:00,37.21,37.22,37.14,37.19,53100.0,24.3904,24.3969,24.3445,24.3773,53100.0
2011-07-07 12:20:00,37.19,37.19,37.15,37.15,42200.0,24.3773,24.3773,24.351,24.351,42200.0
2011-07-07 12:30:00,37.16,37.16,37.1,37.12,30800.0,24.3576,24.3576,24.3183,24.3314,30800.0
2011-07-07 12:40:00,37.12,37.19,37.1,37.13,45000.0,24.3314,24.3773,24.3183,24.3379,45000.0
2011-07-07 12:50:00,37.14,37.16,37.12,37.14,55400.0,24.3445,24.3576,24.3314,24.3445,55400.0
2011-07-07 13:00:00,37.15,37.19,37.14,37.19,76600.0,24.351,24.3773,24.3445,24.3773,76600.0
2011-07-07 13:10:00,37.19,37.27,37.18,37.27,50200.0,24.3773,24.4297,24.3707,24.4297,50200.0
2011-07-07 13:20:00,37.27,37.37,37.22,37.32,100100.0,24.4297,24.4952,24.3969,24.4625,100100.0
2011-07-07 13:30:00,37.32,37.33,37.27,37.3,56300.0,24.4625,24.469,24.4297,24.4494,56300.0
2011-07-07 13:40:00,37.3,37.31,37.22,37.22,37000.0,24.4494,24.4559,24.3969,24.3969,37000.0
2011-07-07 13:50:00,37.22,37.26,37.18,37.19,45600.0,24.3969,24.4231,24.3707,24.3773,45600.0
2011-07-07 14:00:00,37.2,37.27,37.19,37.27,56800.0,24.3838,24.4297,24.3773,24.4297,56800.0
2011-07-07 14:10:00,37.27,37.32,37.26,37.32,58000.0,24.4297,24.4625,24.4231,24.4625,58000.0
2011-07-07 14:20:00,37.32,37.43,37.3,37.43,83000.0,24.4625,24.5346,24.4494,24.5346,83000.0
2011-07-07 14:30:00,37.42,37.44,37.39,37.41,101800.0,24.528,24.5411,24.5084,24.5215,101800.0
2011-07-07 14:40:00,37.42,37.46,37.42,37.42,33500.0,24.528,24.5542,24.528,24.528,33500.0
2011-07-07 14:50:00,37.42,37.42,37.33,37.37,146400.0,24.528,24.528,24.469,24.4952,146400.0
2011-07-07 15:00:00,37.38,37.38,37.29,37.29,119300.0,24.5018,24.5018,24.4428,24.4428,119300.0
2011-07-07 15:10:00,37.29,37.29,37.2,37.2,215400.0,24.4428,24.4428,24.3838,24.3838,215400.0
2011-07-07 15:20:00,37.19,37.2,37.12,37.17,133700.0,24.3773,24.3838,24.3314,24.3642,133700.0
2011-07-07 15:30:00,37.18,37.24,37.17,37.19,133200.0,24.3707,24.41,24.3642,24.3773,133200.0
2011-07-07 15:40:00,37.2,37.26,37.18,37.23,193700.0,24.3838,24.4231,24.3707,24.4035,193700.0
2011-07-07 15:50:00,37.24,37.3,37.22,37.25,350200.0,24.41,24.4494,24.3969,24.4166,350200.0
2011-07-08 09:30:00,36.65,36.71,35.93,36.25,257400.0,24.0233,24.0626,23.5514,23.7611,257400.0
2011-07-08 09:40:00,36.25,36.56,36.25,36.3,108200.0,23.7611,23.9643,23.7611,23.7939,108200.0
2011-07-08 09:50:00,36.32,36.44,36.27,36.29,91300.0,23.807,23.8857,23.7742,23.7873,91300.0
2011-07-08 10:00:00,36.31,36.35,36.22,36.3,213800.0,23.8004,23.8267,23.7414,23.7939,213800.0
2011-07-08 10:10:00,36.29,36.41,36.27,36.41,116300.0,23.7873,23.866,23.7742,23.866,116300.0
2011-07-08 10:20:00,36.4,36.5,36.33,36.37,101400.0,23.8594,23.925,23.8136,23.8398,101400.0
2011-07-08 10:30:00,36.37,36.56,36.32,36.47,121800.0,23.8398,23.9643,23.807,23.9053,121800.0
2011-07-08 10:40:00,36.47,36.53,36.39,36.42,110400.0,23.9053,23.9446,23.8529,23.8725,110400.0
2011-07-08 10:50:00,36.42,36.5,36.39,36.5,42700.0,23.8725,23.925,23.8529,23.925,42700.0
2011-07-08 11:00:00,36.5,36.5,36.4,36.48,47700.0,23.925,23.925,23.8594,23.9119,47700.0
2011-07-08 11:10:00,36.48,36.5,36.39,36.46,29500.0,23.9119,23.925,23.8529,23.8988,29500.0
2011-07-08 11:20:00,36.46,36.51,36.46,36.46,30900.0,23.8988,23.9315,23.8988,23.8988,30900.0
2011-07-08 11:30:00,36.46,36.53,36.38,36.53,86800.0,23.8988,23.9446,23.8463,23.9446,86800.0
2011-07-08 11:40:00,36.54,36.57,36.51,36.56,39000.0,23.9512,23.9709,23.9315,23.9643,39000.0
2011-07-08 11:50:00,36.57,36.59,36.5,36.52,32200.0,23.9709,23.984,23.925,23.9381,32200.0
2011-07-08 12:00:00,36.52,36.59,36.49,36.52,43100.0,23.9381,23.984,23.9184,23.9381,43100.0
2011-07-08 12:10:00,36.52,36.52,36.46,36.51,35800.0,23.9381,23.9381,23.8988,23.9315,35800.0
2011-07-08 12:20:00,36.5,36.51,36.43,36.51,51100.0,23.925,23.9315,23.8791,23.9315,51100.0
2011-07-08 12:30:00,36.52,36.55,36.5,36.54,77100.0,23.9381,23.9578,23.925,23.9512,77100.0
2011-07-08 12:40:00,36.54,36.72,36.53,36.7,45400.0,23.9512,24.0692,23.9446,24.0561,45400.0
2011-07-08 12:50:00,36.69,36.73,36.62,36.73,21200.0,24.0495,24.0757,24.0036,24.0757,21200.0
2011-07-08 13:00:00,36.71,36.71,36.58,36.7,62300.0,24.0626,24.0626,23.9774,24.0561,62300.0
2011-07-08 13:10:00,36.69,36.69,36.54,36.54,42900.0,24.0495,24.0495,23.9512,23.9512,42900.0
2011-07-08 13:20:00,36.54,36.8,36.52,36.8,73300.0,23.9512,24.1216,23.9381,24.1216,73300.0
2011-07-08 13:30:00,36.81,36.84,36.72,36.73,42200.0,24.1282,24.1478,24.0692,24.0757,42200.0
2011-07-08 13:40:00,36.73,36.75,36.67,36.68,32300.0,24.0757,24.0889,24.0364,24.043,32300.0
2011-07-08 13:50:00,36.69,36.74,36.66,36.68,21000.0,24.0495,24.0823,24.0299,24.043,21000.0
2011-07-08 14:00:00,36.67,36.79,36.65,36.79,40900.0,24.0364,24.1151,24.0233,24.1151,40900.0
2011-07-08 14:10:00,36.79,36.79,36.67,36.7,31700.0,24.1151,24.1151,24.0364,24.0561,31700.0
2011-07-08 14:20:00,36.7,36.74,36.65,36.74,39000.0,24.0561,24.0823,24.0233,24.0823,39000.0
2011-07-08 14:30:00,36.74,36.8,36.74,36.78,41800.0,24.0823,24.1216,24.0823,24.1085,41800.0
2011-07-08 14:40:00,36.79,36.86,36.78,36.86,41300.0,24.1151,24.161,24.1085,24.161,41300.0
2011-07-08 14:50:00,36.86,36.89,36.83,36.83,51600.0,24.161,24.1806,24.1413,24.1413,51600.0
2011-07-08 15:00:00,36.83,36.88,36.77,36.8,148800.0,24.1413,24.1741,24.102,24.1216,148800.0
2011-07-08 15:10:00,36.8,36.81,36.72,36.72,41100.0,24.1216,24.1282,24.0692,24.0692,41100.0
2011-07-08 15:20:00,36.73,36.78,36.71,36.76,52100.0,24.0757,24.1085,24.0626,24.0954,52100.0
2011-07-08 15:30:00,36.76,36.8,36.74,36.75,129800.0,24.0954,24.1216,24.0823,24.0889,129800.0
2011-07-08 15:40:00,36.76,36.8,36.71,36.76,205000.0,24.0954,24.1216,24.0626,24.0954,205000.0
2011-07-08 15:50:00,36.77,36.8,36.75,36.77,300900.0,24.102,24.1216,24.0889,24.102,300900.0
2011-07-11 09:30:00,36.12,36.33,36.12,36.21,106200.0,23.6759,23.8136,23.6759,23.7349,106200.0
2011-07-11 09:40:00,36.23,36.47,36.18,36.47,138500.0,23.748,23.9053,23.7152,23.9053,138500.0
2011-07-11 09:50:00,36.47,36.54,36.37,36.46,62900.0,23.9053,23.9512,23.8398,23.8988,62900.0
2011-07-11 10:00:00,36.45,36.47,36.22,36.22,75500.0,23.8922,23.9053,23.7414,23.7414,75500.0
2011-07-11 10:10:00,36.23,36.27,36.16,36.2,106300.0,23.748,23.7742,23.7021,23.7283,106300.0
2011-07-11 10:20:00,36.21,36.24,36.0,36.0,129300.0,23.7349,23.7546,23.5972,23.5972,129300.0
2011-07-11 10:30:00,35.99,36.08,35.87,35.91,129400.0,23.5907,23.6497,23.512,23.5382,129400.0
2011-07-11 10:40:00,35.9,35.91,35.84,35.9,39400.0,23.5317,23.5382,23.4924,23.5317,39400.0
2011-07-11 10:50:00,35.89,35.92,35.84,35.85,71500.0,23.5251,23.5448,23.4924,23.4989,71500.0
2011-07-11 11:00:00,35.85,35.99,35.79,35.99,67100.0,23.4989,23.5907,23.4596,23.5907,67100.0
2011-07-11 11:10:00,35.99,36.04,35.95,36.02,38500.0,23.5907,23.6235,23.5645,23.6104,38500.0
2011-07-11 11:20:00,36.01,36.23,36.01,36.22,100300.0,23.6038,23.748,23.6038,23.7414,100300.0
2011-07-11 11:30:00,36.21,36.21,36.11,36.13,31600.0,23.7349,23.7349,23.6693,23.6825,31600.0
2011-07-11 11:40:00,36.14,36.21,36.13,36.19,98500.0,23.689,23.7349,23.6825,23.7218,98500.0
2011-07-11 11:50:00,36.19,36.3,36.16,36.18,68100.0,23.7218,23.7939,23.7021,23.7152,68100.0
2011-07-11 12:00:00,36.17,36.23,36.16,36.21,43000.0,23.7087,23.748,23.7021,23.7349,43000.0
2011-07-11 12:10:00,36.2,36.33,36.18,36.32,38400.0,23.7283,23.8136,23.7152,23.807,38400.0
2011-07-11 12:20:00,36.31,36.33,36.22,36.24,114500.0,23.8004,23.8136,23.7414,23.7546,114500.0
2011-07-11 12:30:00,36.24,36.29,36.21,36.25,84800.0,23.7546,23.7873,23.7349,23.7611,84800.0
2011-07-11 12:40:00,36.25,36.26,36.15,36.16,25100.0,23.7611,23.7677,23.6956,23.7021,25100.0
2011-07-11 12:50:00,36.16,36.18,36.15,36.16,37400.0,23.7021,23.7152,23.6956,23.7021,37400.0
2011-07-11 13:00:00,36.16,36.18,36.14,36.15,26400.0,23.7021,23.7152,23.689,23.6956,26400.0
2011-07-11 13:10:00,36.15,36.15,36.04,36.05,74200.0,23.6956,23.6956,23.6235,23.63,74200.0
2011-07-11 13:20:00,36.04,36.05,35.98,35.98,30000.0,23.6235,23.63,23.5841,23.5841,30000.0
2011-07-11 13:30:00,35.99,36.08,35.97,36.08,33600.0,23.5907,23.6497,23.5776,23.6497,33600.0
2011-07-11 13:40:00,36.09,36.09,36.05,36.09,18600.0,23.6562,23.6562,23.63,23.6562,18600.0
2011-07-11 13:50:00,36.09,36.09,36.04,36.05,87200.0,23.6562,23.6562,23.6235,23.63,87200.0
2011-07-11 14:00:00,36.05,36.09,36.01,36.03,41900.0,23.63,23.6562,23.6038,23.6169,41900.0
2011-07-11 14:10:00,36.04,36.07,35.94,35.94,22800.0,23.6235,23.6431,23.5579,23.5579,22800.0
2011-07-11 14:20:00,35.94,35.98,35.78,35.85,127400.0,23.5579,23.5841,23.453,23.4989,127400.0
2011-07-11 14:30:00,35.86,35.91,35.81,35.91,42000.0,23.5055,23.5382,23.4727,23.5382,42000.0
2011-07-11 14:40:00,35.91,35.92,35.73,35.78,101800.0,23.5382,23.5448,23.4203,23.453,101800.0
2011-07-11 14:50:00,35.76,35.83,35.73,35.77,34200.0,23.4399,23.4858,23.4203,23.4465,34200.0
2011-07-11 15:00:00,35.78,35.85,35.74,35.77,89100.0,23.453,23.4989,23.4268,23.4465,89100.0
2011-07-11 15:10:00,35.76,35.82,35.75,35.75,42200.0,23.4399,23.4793,23.4334,23.4334,42200.0
2011-07-11 15:20:00,35.76,35.88,35.75,35.88,76400.0,23.4399,23.5186,23.4334,23.5186,76400.0
2011-07-11 15:30:00,35.87,35.89,35.75,35.8,58200.0,23.512,23.5251,23.4334,23.4661,58200.0
2011-07-11 15:40:00,35.81,35.82,35.7,35.74,163200.0,23.4727,23.4793,23.4006,23.4268,163200.0
2011-07-11 15:50:00,35.74,35.77,35.69,35.72,321800.0,23.4268,23.4465,23.394,23.4137,321800.0
2011-07-12 09:30:00,35.11,35.79,35.11,35.76,202900.0,23.0139,23.4596,23.0139,23.4399,202900.0
2011-07-12 09:40:00,35.75,36.05,35.73,35.87,157000.0,23.4334,23.63,23.4203,23.512,157000.0
2011-07-12 09:50:00,35.87,35.93,35.72,35.82,155100.0,23.512,23.5514,23.4137,23.4793,155100.0
2011-07-12 10:00:00,35.82,36.03,35.75,35.97,198700.0,23.4793,23.6169,23.4334,23.5776,198700.0
2011-07-12 10:10:00,35.97,36.02,35.88,35.94,110900.0,23.5776,23.6104,23.5186,23.5579,110900.0
2011-07-12 10:20:00,35.94,35.98,35.84,35.89,224800.0,23.5579,23.5841,23.4924,23.5251,224800.0
2011-07-12 10:30:00,35.88,36.08,35.82,36.02,120900.0,23.5186,23.6497,23.4793,23.6104,120900.0
2011-07-12 10:40:00,36.02,36.16,36.01,36.13,106300.0,23.6104,23.7021,23.6038,23.6825,106300.0
2011-07-12 10:50:00,36.13,36.23,36.11,36.22,109900.0,23.6825,23.748,23.6693,23.7414,109900.0
2011-07-12 11:00:00,36.22,36.22,36.05,36.12,95400.0,23.7414,23.7414,23.63,23.6759,95400.0
2011-07-12 11:10:00,36.13,36.17,36.08,36.12,48800.0,23.6825,23.7087,23.6497,23.6759,48800.0
2011-07-12 11:20:00,36.13,36.3,36.1,36.23,74600.0,23.6825,23.7939,23.6628,23.748,74600.0
2011-07-12 11:30:00,36.22,36.24,36.18,36.2,31000.0,23.7414,23.7546,23.7152,23.7283,31000.0
2011-07-12 11:40:00,36.21,36.34,36.2,36.24,53000.0,23.7349,23.8201,23.7283,23.7546,53000.0
2011-07-12 11:50:00,36.24,36.31,36.23,36.29,48300.0,23.7546,23.8004,23.748,23.7873,48300.0
2011-07-12 12:00:00,36.28,36.36,36.24,36.36,97100.0,23.7808,23.8332,23.7546,23.8332,97100.0
2011-07-12 12:10:00,36.36,36.37,36.25,36.28,15700.0,23.8332,23.8398,23.7611,23.7808,15700.0
2011-07-12 12:20:00,36.28,36.34,36.16,36.18,40900.0,23.7808,23.8201,23.7021,23.7152,40900.0
2011-07-12 12:30:00,36.15,36.15,36.05,36.06,25600.0,23.6956,23.6956,23.63,23.6366,25600.0
2011-07-12 12:40:00,36.05,36.06,35.94,36.0,67200.0,23.63,23.6366,23.5579,23.5972,67200.0
2011-07-12 12:50:00,36.0,36.19,36.0,36.17,64100.0,23.5972,23.7218,23.5972,23.7087,64100.0
2011-07-12 13:00:00,36.18,36.25,36.17,36.24,73000.0,23.7152,23.7611,23.7087,23.7546,73000.0
2011-07-12 13:10:00,36.25,36.26,36.02,36.09,143100.0,23.7611,23.7677,23.6104,23.6562,143100.0
2011-07-12 13:20:00,36.1,36.1,35.97,35.97,59300.0,23.6628,23.6628,23.5776,23.5776,59300.0
2011-07-12 13:30:00,35.95,35.97,35.91,35.93,37600.0,23.5645,23.5776,23.5382,23.5514,37600.0
2011-07-12 13:40:00,35.93,36.02,35.93,35.98,36000.0,23.5514,23.6104,23.5514,23.5841,36000.0
2011-07-12 13:50:00,35.99,36.0,35.81,35.82,41900.0,23.5907,23.5972,23.4727,23.4793,41900.0
2011-07-12 14:00:00,35.82,35.93,35.79,35.91,94600.0,23.4793,23.5514,23.4596,23.5382,94600.0
2011-07-12 14:10:00,35.92,36.1,35.91,36.08,82100.0,23.5448,23.6628,23.5382,23.6497,82100.0
2011-07-12 14:20:00,36.09,36.13,35.96,35.98,76200.0,23.6562,23.6825,23.571,23.5841,76200.0
2011-07-12 14:30:00,35.98,36.03,35.86,35.88,89600.0,23.5841,23.6169,23.5055,23.5186,89600.0
2011-07-12 14:40:00,35.88,35.94,35.82,35.83,82800.0,23.5186,23.5579,23.4793,23.4858,82800.0
2011-07-12 14:50:00,35.83,35.85,35.79,35.81,147600.0,23.4858,23.4989,23.4596,23.4727,147600.0
2011-07-12 15:00:00,35.81,35.88,35.81,35.85,121600.0,23.4727,23.5186,23.4727,23.4989,121600.0
2011-07-12 15:10:00,35.85,35.87,35.75,35.82,72500.0,23.4989,23.512,23.4334,23.4793,72500.0
2011-07-12 15:20:00,35.83,35.85,35.66,35.73,85500.0,23.4858,23.4989,23.3744,23.4203,85500.0
2011-07-12 15:30:00,35.73,35.8,35.68,35.78,123600.0,23.4203,23.4661,23.3875,23.453,123600.0
2011-07-12 15:40:00,35.78,35.8,35.63,35.63,303200.0,23.453,23.4661,23.3547,23.3547,303200.0
2011-07-12 15:50:00,35.63,35.71,35.59,35.67,380800.0,23.3547,23.4072,23.3285,23.3809,380800.0
2011-07-13 09:30:00,35.75,35.94,35.48,35.62,60800.0,23.4334,23.5579,23.2564,23.3482,60800.0
2011-07-13 09:40:00,35.62,35.71,35.53,35.54,40900.0,23.3482,23.4072,23.2892,23.2957,40900.0
2011-07-13 09:50:00,35.55,35.61,35.49,35.61,44000.0,23.3023,23.3416,23.2629,23.3416,44000.0
2011-07-13 10:00:00,35.62,35.78,35.56,35.57,95600.0,23.3482,23.453,23.3088,23.3154,95600.0
2011-07-13 10:10:00,35.57,35.74,35.5,35.71,67000.0,23.3154,23.4268,23.2695,23.4072,67000.0
2011-07-13 10:20:00,35.71,35.74,35.63,35.71,95700.0,23.4072,23.4268,23.3547,23.4072,95700.0
2011-07-13 10:30:00,35.71,35.8,35.65,35.71,166000.0,23.4072,23.4661,23.3678,23.4072,166000.0
2011-07-13 10:40:00,35.71,35.79,35.68,35.68,108100.0,23.4072,23.4596,23.3875,23.3875,108100.0
2011-07-13 10:50:00,35.69,35.78,35.65,35.66,71200.0,23.394,23.453,23.3678,23.3744,71200.0
2011-07-13 11:00:00,35.65,35.66,35.57,35.59,68400.0,23.3678,23.3744,23.3154,23.3285,68400.0
2011-07-13 11:10:00,35.6,35.61,35.43,35.46,126900.0,23.3351,23.3416,23.2236,23.2433,126900.0
2011-07-13 11:20:00,35.47,35.5,35.44,35.49,93900.0,23.2498,23.2695,23.2302,23.2629,93900.0
2011-07-13 11:30:00,35.49,35.5,35.45,35.5,69700.0,23.2629,23.2695,23.2367,23.2695,69700.0
2011-07-13 11:40:00,35.49,35.49,35.33,35.41,148600.0,23.2629,23.2629,23.1581,23.2105,148600.0
2011-07-13 11:50:00,35.4,35.51,35.38,35.38,66000.0,23.204,23.2761,23.1908,23.1908,66000.0
2011-07-13 12:00:00,35.38,35.49,35.36,35.49,58200.0,23.1908,23.2629,23.1777,23.2629,58200.0
2011-07-13 12:10:00,35.49,35.54,35.48,35.5,61800.0,23.2629,23.2957,23.2564,23.2695,61800.0
2011-07-13 12:20:00,35.5,35.54,35.48,35.52,33500.0,23.2695,23.2957,23.2564,23.2826,33500.0
2011-07-13 12:30:00,35.52,35.56,35.5,35.53,35500.0,23.2826,23.3088,23.2695,23.2892,35500.0
2011-07-13 12:40:00,35.53,35.53,35.41,35.52,73700.0,23.2892,23.2892,23.2105,23.2826,73700.0
2011-07-13 12:50:00,35.52,35.54,35.47,35.48,53100.0,23.2826,23.2957,23.2498,23.2564,53100.0
2011-07-13 13:00:00,35.48,35.49,35.37,35.37,54500.0,23.2564,23.2629,23.1843,23.1843,54500.0
2011-07-13 13:10:00,35.38,35.38,35.28,35.36,43900.0,23.1908,23.1908,23.1253,23.1777,43900.0
2011-07-13 13:20:00,35.35,35.49,35.34,35.48,42400.0,23.1712,23.2629,23.1646,23.2564,42400.0
2011-07-13 13:30:00,35.48,35.54,35.45,35.53,35500.0,23.2564,23.2957,23.2367,23.2892,35500.0
2011-07-13 13:40:00,35.54,35.54,35.47,35.5,21600.0,23.2957,23.2957,23.2498,23.2695,21600.0
2011-07-13 13:50:00,35.5,35.5,35.39,35.4,40600.0,23.2695,23.2695,23.1974,23.204,40600.0
2011-07-13 14:00:00,35.39,35.44,35.37,35.42,50000.0,23.1974,23.2302,23.1843,23.2171,50000.0
2011-07-13 14:10:00,35.42,35.42,35.27,35.27,77900.0,23.2171,23.2171,23.1187,23.1187,77900.0
2011-07-13 14:20:00,35.26,35.27,35.13,35.25,104800.0,23.1122,23.1187,23.027,23.1056,104800.0
2011-07-13 14:30:00,35.26,35.29,35.21,35.29,86500.0,23.1122,23.1319,23.0794,23.1319,86500.0
2011-07-13 14:40:00,35.28,35.29,35.21,35.22,114000.0,23.1253,23.1319,23.0794,23.086,114000.0
2011-07-13 14:50:00,35.21,35.24,35.15,35.17,85900.0,23.0794,23.0991,23.0401,23.0532,85900.0
2011-07-13 15:00:00,35.17,35.2,35.02,35.06,116900.0,23.0532,23.0729,22.9549,22.9811,116900.0
2011-07-13 15:10:00,35.06,35.06,34.93,34.95,129900.0,22.9811,22.9811,22.8959,22.909,129900.0
2011-07-13 15:20:00,34.95,34.99,34.86,34.97,111700.0,22.909,22.9352,22.85,22.9221,111700.0
2011-07-13 15:30:00,34.97,35.05,34.91,35.02,245200.0,22.9221,22.9745,22.8828,22.9549,245200.0
2011-07-13 15:40:00,35.02,35.02,34.81,34.84,328500.0,22.9549,22.9549,22.8172,22.8369,328500.0
2011-07-13 15:50:00,34.85,34.91,34.81,34.88,462000.0,22.8434,22.8828,22.8172,22.8631,462000.0
2011-07-14 09:30:00,34.34,34.73,34.27,34.71,317400.0,22.5091,22.7648,22.4633,22.7517,317400.0
2011-07-14 09:40:00,34.72,34.88,34.67,34.87,217000.0,22.7582,22.8631,22.7255,22.8566,217000.0
2011-07-14 09:50:00,34.87,35.1,34.85,35.04,90400.0,22.8566,23.0073,22.8434,22.968,90400.0
2011-07-14 10:00:00,35.04,35.08,34.93,34.98,125700.0,22.968,22.9942,22.8959,22.9287,125700.0
2011-07-14 10:10:00,34.99,35.01,34.87,34.89,96600.0,22.9352,22.9483,22.8566,22.8697,96600.0
2011-07-14 10:20:00,34.9,34.97,34.8,34.8,60600.0,22.8762,22.9221,22.8107,22.8107,60600.0
2011-07-14 10:30:00,34.8,34.83,34.66,34.68,77700.0,22.8107,22.8303,22.7189,22.732,77700.0
2011-07-14 10:40:00,34.68,34.68,34.46,34.51,223500.0,22.732,22.732,22.5878,22.6206,223500.0
2011-07-14 10:50:00,34.52,34.54,34.31,34.36,96600.0,22.6271,22.6402,22.4895,22.5223,96600.0
2011-07-14 11:00:00,34.36,34.43,34.31,34.4,92000.0,22.5223,22.5681,22.4895,22.5485,92000.0
2011-07-14 11:10:00,34.4,34.47,34.37,34.47,47500.0,22.5485,22.5944,22.5288,22.5944,47500.0
2011-07-14 11:20:00,34.47,34.52,34.43,34.5,78100.0,22.5944,22.6271,22.5681,22.614,78100.0
2011-07-14 11:30:00,34.5,34.53,34.43,34.43,82100.0,22.614,22.6337,22.5681,22.5681,82100.0
2011-07-14 11:40:00,34.44,34.57,34.44,34.57,44600.0,22.5747,22.6599,22.5747,22.6599,44600.0
2011-07-14 11:50:00,34.57,34.59,34.53,34.55,28200.0,22.6599,22.673,22.6337,22.6468,28200.0
2011-07-14 12:00:00,34.55,34.55,34.45,34.45,29000.0,22.6468,22.6468,22.5813,22.5813,29000.0
2011-07-14 12:10:00,34.45,34.46,34.3,34.34,89200.0,22.5813,22.5878,22.4829,22.5091,89200.0
2011-07-14 12:20:00,34.34,34.44,34.34,34.43,30400.0,22.5091,22.5747,22.5091,22.5681,30400.0
2011-07-14 12:30:00,34.44,34.54,34.44,34.54,28900.0,22.5747,22.6402,22.5747,22.6402,28900.0
2011-07-14 12:40:00,34.53,34.58,34.51,34.52,41000.0,22.6337,22.6665,22.6206,22.6271,41000.0
2011-07-14 12:50:00,34.53,34.53,34.46,34.48,47500.0,22.6337,22.6337,22.5878,22.6009,47500.0
2011-07-14 13:00:00,34.48,34.51,34.44,34.5,67100.0,22.6009,22.6206,22.5747,22.614,67100.0
2011-07-14 13:10:00,34.5,34.54,34.44,34.46,75900.0,22.614,22.6402,22.5747,22.5878,75900.0
2011-07-14 13:20:00,34.45,34.57,34.39,34.57,78500.0,22.5813,22.6599,22.5419,22.6599,78500.0
2011-07-14 13:30:00,34.57,34.76,34.56,34.57,127200.0,22.6599,22.7844,22.6534,22.6599,127200.0
2011-07-14 13:40:00,34.57,34.69,34.5,34.54,51100.0,22.6599,22.7386,22.614,22.6402,51100.0
2011-07-14 13:50:00,34.55,34.64,34.49,34.64,81200.0,22.6468,22.7058,22.6075,22.7058,81200.0
2011-07-14 14:00:00,34.65,34.67,34.55,34.61,41500.0,22.7123,22.7255,22.6468,22.6861,41500.0
2011-07-14 14:10:00,34.61,34.67,34.59,34.59,82200.0,22.6861,22.7255,22.673,22.673,82200.0
2011-07-14 14:20:00,34.6,34.63,34.52,34.59,60000.0,22.6796,22.6992,22.6271,22.673,60000.0
2011-07-14 14:30:00,34.6,34.63,34.53,34.58,40300.0,22.6796,22.6992,22.6337,22.6665,40300.0
2011-07-14 14:40:00,34.57,34.59,34.49,34.5,86600.0,22.6599,22.673,22.6075,22.614,86600.0
2011-07-14 14:50:00,34.5,34.56,34.49,34.55,50000.0,22.614,22.6534,22.6075,22.6468,50000.0
2011-07-14 15:00:00,34.55,34.59,34.51,34.53,138500.0,22.6468,22.673,22.6206,22.6337,138500.0
2011-07-14 15:10:00,34.52,34.53,34.43,34.48,106600.0,22.6271,22.6337,22.5681,22.6009,106600.0
2011-07-14 15:20:00,34.49,34.52,34.45,34.5,77600.0,22.6075,22.6271,22.5813,22.614,77600.0
2011-07-14 15:30:00,34.5,34.63,34.48,34.59,170000.0,22.614,22.6992,22.6009,22.673,170000.0
2011-07-14 15:40:00,34.59,34.63,34.51,34.58,149500.0,22.673,22.6992,22.6206,22.6665,149500.0
2011-07-14 15:50:00,34.57,34.6,34.48,34.58,427800.0,22.6599,22.6796,22.6009,22.6665,427800.0
2011-07-15 09:30:00,34.77,34.77,34.46,34.51,315100.0,22.791,22.791,22.5878,22.6206,315100.0
2011-07-15 09:40:00,34.51,34.57,34.49,34.57,112300.0,22.6206,22.6599,22.6075,22.6599,112300.0
2011-07-15 09:50:00,34.56,34.74,34.52,34.72,89300.0,22.6534,22.7713,22.6271,22.7582,89300.0
2011-07-15 10:00:00,34.73,34.8,34.65,34.73,133400.0,22.7648,22.8107,22.7123,22.7648,133400.0
2011-07-15 10:10:00,34.73,34.76,34.66,34.66,105800.0,22.7648,22.7844,22.7189,22.7189,105800.0
2011-07-15 10:20:00,34.65,34.68,34.54,34.68,97300.0,22.7123,22.732,22.6402,22.732,97300.0
2011-07-15 10:30:00,34.69,34.71,34.59,34.61,57600.0,22.7386,22.7517,22.673,22.6861,57600.0
2011-07-15 10:40:00,34.6,34.81,34.58,34.74,54000.0,22.6796,22.8172,22.6665,22.7713,54000.0
2011-07-15 10:50:00,34.73,34.74,34.64,34.72,67600.0,22.7648,22.7713,22.7058,22.7582,67600.0
2011-07-15 11:00:00,34.72,34.78,34.66,34.66,62600.0,22.7582,22.7976,22.7189,22.7189,62600.0
2011-07-15 11:10:00,34.67,34.79,34.63,34.79,71600.0,22.7255,22.8041,22.6992,22.8041,71600.0
2011-07-15 11:20:00,34.79,34.88,34.77,34.86,71400.0,22.8041,22.8631,22.791,22.85,71400.0
2011-07-15 11:30:00,34.85,34.9,34.83,34.86,66600.0,22.8434,22.8762,22.8303,22.85,66600.0
2011-07-15 11:40:00,34.86,34.87,34.76,34.79,41800.0,22.85,22.8566,22.7844,22.8041,41800.0
2011-07-15 11:50:00,34.8,34.9,34.8,34.83,33600.0,22.8107,22.8762,22.8107,22.8303,33600.0
2011-07-15 12:00:00,34.83,34.91,34.79,34.85,116600.0,22.8303,22.8828,22.8041,22.8434,116600.0
2011-07-15 12:10:00,34.84,34.85,34.7,34.71,53900.0,22.8369,22.8434,22.7451,22.7517,53900.0
2011-07-15 12:20:00,34.71,34.83,34.71,34.83,52700.0,22.7517,22.8303,22.7517,22.8303,52700.0
2011-07-15 12:30:00,34.84,34.85,34.77,34.77,30600.0,22.8369,22.8434,22.791,22.791,30600.0
2011-07-15 12:40:00,34.77,34.79,34.74,34.78,84800.0,22.791,22.8041,22.7713,22.7976,84800.0
2011-07-15 12:50:00,34.77,34.81,34.76,34.78,47300.0,22.791,22.8172,22.7844,22.7976,47300.0
2011-07-15 13:00:00,34.79,34.81,34.75,34.8,46300.0,22.8041,22.8172,22.7779,22.8107,46300.0
2011-07-15 13:10:00,34.81,34.84,34.76,34.78,38600.0,22.8172,22.8369,22.7844,22.7976,38600.0
2011-07-15 13:20:00,34.77,34.85,34.77,34.82,24100.0,22.791,22.8434,22.791,22.8238,24100.0
2011-07-15 13:30:00,34.83,34.85,34.77,34.82,25200.0,22.8303,22.8434,22.791,22.8238,25200.0
2011-07-15 13:40:00,34.82,34.83,34.76,34.76,41000.0,22.8238,22.8303,22.7844,22.7844,41000.0
2011-07-15 13:50:00,34.77,34.77,34.68,34.73,82000.0,22.791,22.791,22.732,22.7648,82000.0
2011-07-15 14:00:00,34.72,34.75,34.71,34.72,79800.0,22.7582,22.7779,22.7517,22.7582,79800.0
2011-07-15 14:10:00,34.72,34.73,34.65,34.72,36300.0,22.7582,22.7648,22.7123,22.7582,36300.0
2011-07-15 14:20:00,34.71,34.71,34.58,34.59,39600.0,22.7517,22.7517,22.6665,22.673,39600.0
2011-07-15 14:30:00,34.58,34.61,34.55,34.6,34300.0,22.6665,22.6861,22.6468,22.6796,34300.0
2011-07-15 14:40:00,34.59,34.67,34.59,34.65,55800.0,22.673,22.7255,22.673,22.7123,55800.0
2011-07-15 14:50:00,34.65,34.69,34.63,34.64,75500.0,22.7123,22.7386,22.6992,22.7058,75500.0
2011-07-15 15:00:00,34.63,34.7,34.58,34.67,49000.0,22.6992,22.7451,22.6665,22.7255,49000.0
2011-07-15 15:10:00,34.68,34.72,34.65,34.72,28800.0,22.732,22.7582,22.7123,22.7582,28800.0
2011-07-15 15:20:00,34.72,34.8,34.69,34.79,68300.0,22.7582,22.8107,22.7386,22.8041,68300.0
2011-07-15 15:30:00,34.79,34.83,34.71,34.76,94500.0,22.8041,22.8303,22.7517,22.7844,94500.0
2011-07-15 15:40:00,34.77,34.77,34.69,34.75,136500.0,22.791,22.791,22.7386,22.7779,136500.0
2011-07-15 15:50:00,34.76,34.8,34.71,34.78,273100.0,22.7844,22.8107,22.7517,22.7976,273100.0
2011-07-18 09:30:00,34.74,34.78,34.33,34.67,72400.0,22.7713,22.7976,22.5026,22.7255,72400.0
2011-07-18 09:40:00,34.71,34.84,34.47,34.47,31000.0,22.7517,22.8369,22.5944,22.5944,31000.0
2011-07-18 09:50:00,34.45,34.54,34.42,34.47,41000.0,22.5813,22.6402,22.5616,22.5944,41000.0
2011-07-18 10:00:00,34.48,34.48,34.19,34.27,110700.0,22.6009,22.6009,22.4108,22.4633,110700.0
2011-07-18 10:10:00,34.27,34.32,34.15,34.29,100300.0,22.4633,22.496,22.3846,22.4764,100300.0
2011-07-18 10:20:00,34.28,34.31,34.17,34.23,73800.0,22.4698,22.4895,22.3977,22.437,73800.0
2011-07-18 10:30:00,34.22,34.25,34.11,34.15,59400.0,22.4305,22.4502,22.3584,22.3846,59400.0
2011-07-18 10:40:00,34.15,34.2,34.05,34.1,80400.0,22.3846,22.4174,22.3191,22.3518,80400.0
2011-07-18 10:50:00,34.09,34.14,34.03,34.11,59000.0,22.3453,22.3781,22.3059,22.3584,59000.0
2011-07-18 11:00:00,34.1,34.16,34.08,34.08,28800.0,22.3518,22.3912,22.3387,22.3387,28800.0
2011-07-18 11:10:00,34.09,34.19,34.06,34.19,42100.0,22.3453,22.4108,22.3256,22.4108,42100.0
2011-07-18 11:20:00,34.19,34.31,34.16,34.23,30600.0,22.4108,22.4895,22.3912,22.437,30600.0
2011-07-18 11:30:00,34.22,34.24,34.11,34.14,67500.0,22.4305,22.4436,22.3584,22.3781,67500.0
2011-07-18 11:40:00,34.14,34.14,34.06,34.1,55400.0,22.3781,22.3781,22.3256,22.3518,55400.0
2011-07-18 11:50:00,34.09,34.19,34.06,34.08,95300.0,22.3453,22.4108,22.3256,22.3387,95300.0
2011-07-18 12:00:00,34.06,34.16,34.06,34.14,62000.0,22.3256,22.3912,22.3256,22.3781,62000.0
2011-07-18 12:10:00,34.15,34.23,34.13,34.2,34700.0,22.3846,22.437,22.3715,22.4174,34700.0
2011-07-18 12:20:00,34.2,34.27,34.18,34.21,26300.0,22.4174,22.4633,22.4043,22.4239,26300.0
2011-07-18 12:30:00,34.21,34.34,34.14,34.32,39100.0,22.4239,22.5091,22.3781,22.496,39100.0
2011-07-18 12:40:00,34.32,34.36,34.27,34.29,112400.0,22.496,22.5223,22.4633,22.4764,112400.0
2011-07-18 12:50:00,34.28,34.31,34.23,34.3,23900.0,22.4698,22.4895,22.437,22.4829,23900.0
2011-07-18 13:00:00,34.3,34.3,34.2,34.2,44000.0,22.4829,22.4829,22.4174,22.4174,44000.0
2011-07-18 13:10:00,34.2,34.2,34.12,34.15,52500.0,22.4174,22.4174,22.3649,22.3846,52500.0
2011-07-18 13:20:00,34.15,34.21,34.14,34.2,38100.0,22.3846,22.4239,22.3781,22.4174,38100.0
2011-07-18 13:30:00,34.19,34.3,34.19,34.25,65200.0,22.4108,22.4829,22.4108,22.4502,65200.0
2011-07-18 13:40:00,34.25,34.25,34.17,34.2,35700.0,22.4502,22.4502,22.3977,22.4174,35700.0
2011-07-18 13:50:00,34.2,34.37,34.19,34.34,33500.0,22.4174,22.5288,22.4108,22.5091,33500.0
2011-07-18 14:00:00,34.34,34.36,34.26,34.32,54200.0,22.5091,22.5223,22.4567,22.496,54200.0
2011-07-18 14:10:00,34.33,34.35,34.24,34.31,46300.0,22.5026,22.5157,22.4436,22.4895,46300.0
2011-07-18 14:20:00,34.32,34.33,34.24,34.24,41200.0,22.496,22.5026,22.4436,22.4436,41200.0
2011-07-18 14:30:00,34.24,34.25,34.13,34.18,40000.0,22.4436,22.4502,22.3715,22.4043,40000.0
2011-07-18 14:40:00,34.17,34.21,34.15,34.18,38100.0,22.3977,22.4239,22.3846,22.4043,38100.0
2011-07-18 14:50:00,34.17,34.27,34.16,34.27,35700.0,22.3977,22.4633,22.3912,22.4633,35700.0
2011-07-18 15:00:00,34.27,34.3,34.17,34.19,41900.0,22.4633,22.4829,22.3977,22.4108,41900.0
2011-07-18 15:10:00,34.19,34.23,34.15,34.23,45700.0,22.4108,22.437,22.3846,22.437,45700.0
2011-07-18 15:20:00,34.23,34.26,34.19,34.24,63700.0,22.437,22.4567,22.4108,22.4436,63700.0
2011-07-18 15:30:00,34.25,34.35,34.23,34.34,61800.0,22.4502,22.5157,22.437,22.5091,61800.0
2011-07-18 15:40:00,34.34,34.37,34.29,34.36,177700.0,22.5091,22.5288,22.4764,22.5223,177700.0
2011-07-18 15:50:00,34.35,34.43,34.33,34.39,193600.0,22.5157,22.5681,22.5026,22.5419,193600.0
2011-07-19 09:30:00,34.54,34.9,34.52,34.7,94600.0,22.6402,22.8762,22.6271,22.7451,94600.0
2011-07-19 09:40:00,34.69,34.75,34.55,34.66,44700.0,22.7386,22.7779,22.6468,22.7189,44700.0
2011-07-19 09:50:00,34.66,34.84,34.64,34.71,84500.0,22.7189,22.8369,22.7058,22.7517,84500.0
2011-07-19 10:00:00,34.71,34.88,34.71,34.87,35400.0,22.7517,22.8631,22.7517,22.8566,35400.0
2011-07-19 10:10:00,34.87,35.09,34.85,34.92,80900.0,22.8566,23.0008,22.8434,22.8893,80900.0
2011-07-19 10:20:00,34.93,35.01,34.81,34.86,110200.0,22.8959,22.9483,22.8172,22.85,110200.0
2011-07-19 10:30:00,34.86,34.95,34.86,34.89,55700.0,22.85,22.909,22.85,22.8697,55700.0
2011-07-19 10:40:00,34.89,34.93,34.79,34.82,26700.0,22.8697,22.8959,22.8041,22.8238,26700.0
2011-07-19 10:50:00,34.84,34.86,34.69,34.69,42700.0,22.8369,22.85,22.7386,22.7386,42700.0
2011-07-19 11:00:00,34.7,34.77,34.67,34.72,44100.0,22.7451,22.791,22.7255,22.7582,44100.0
2011-07-19 11:10:00,34.73,34.8,34.71,34.73,55300.0,22.7648,22.8107,22.7517,22.7648,55300.0
2011-07-19 11:20:00,34.73,34.77,34.7,34.75,76000.0,22.7648,22.791,22.7451,22.7779,76000.0
2011-07-19 11:30:00,34.75,34.77,34.67,34.67,147800.0,22.7779,22.791,22.7255,22.7255,147800.0
2011-07-19 11:40:00,34.66,34.8,34.64,34.79,89500.0,22.7189,22.8107,22.7058,22.8041,89500.0
2011-07-19 11:50:00,34.79,34.84,34.74,34.78,22600.0,22.8041,22.8369,22.7713,22.7976,22600.0
2011-07-19 12:00:00,34.75,34.82,34.67,34.67,58600.0,22.7779,22.8238,22.7255,22.7255,58600.0
2011-07-19 12:10:00,34.67,34.75,34.66,34.71,27200.0,22.7255,22.7779,22.7189,22.7517,27200.0
2011-07-19 12:20:00,34.71,34.72,34.61,34.71,35500.0,22.7517,22.7582,22.6861,22.7517,35500.0
2011-07-19 12:30:00,34.71,34.85,34.71,34.85,43000.0,22.7517,22.8434,22.7517,22.8434,43000.0
2011-07-19 12:40:00,34.85,34.85,34.68,34.72,26000.0,22.8434,22.8434,22.732,22.7582,26000.0
2011-07-19 12:50:00,34.71,34.76,34.71,34.75,32500.0,22.7517,22.7844,22.7517,22.7779,32500.0
2011-07-19 13:00:00,34.75,34.76,34.61,34.61,57000.0,22.7779,22.7844,22.6861,22.6861,57000.0
2011-07-19 13:10:00,34.61,34.67,34.58,34.62,71400.0,22.6861,22.7255,22.6665,22.6927,71400.0
2011-07-19 13:20:00,34.62,34.75,34.61,34.73,50400.0,22.6927,22.7779,22.6861,22.7648,50400.0
2011-07-19 13:30:00,34.73,34.86,34.69,34.86,72700.0,22.7648,22.85,22.7386,22.85,72700.0
2011-07-19 13:40:00,34.86,35.07,34.86,34.93,49500.0,22.85,22.9876,22.85,22.8959,49500.0
2011-07-19 13:50:00,34.93,34.97,34.9,34.97,19400.0,22.8959,22.9221,22.8762,22.9221,19400.0
2011-07-19 14:00:00,34.98,34.98,34.9,34.94,31800.0,22.9287,22.9287,22.8762,22.9024,31800.0
2011-07-19 14:10:00,34.94,34.97,34.8,34.8,111400.0,22.9024,22.9221,22.8107,22.8107,111400.0
2011-07-19 14:20:00,34.8,34.81,34.75,34.78,53800.0,22.8107,22.8172,22.7779,22.7976,53800.0
2011-07-19 14:30:00,34.79,34.87,34.77,34.87,83700.0,22.8041,22.8566,22.791,22.8566,83700.0
2011-07-19 14:40:00,34.87,34.95,34.86,34.89,69200.0,22.8566,22.909,22.85,22.8697,69200.0
2011-07-19 14:50:00,34.9,34.93,34.84,34.85,65900.0,22.8762,22.8959,22.8369,22.8434,65900.0
2011-07-19 15:00:00,34.85,34.93,34.83,34.85,59200.0,22.8434,22.8959,22.8303,22.8434,59200.0
2011-07-19 15:10:00,34.85,34.95,34.81,34.94,75100.0,22.8434,22.909,22.8172,22.9024,75100.0
2011-07-19 15:20:00,34.95,34.95,34.89,34.93,76900.0,22.909,22.909,22.8697,22.8959,76900.0
2011-07-19 15:30:00,34.93,35.02,34.93,35.01,93900.0,22.8959,22.9549,22.8959,22.9483,93900.0
2011-07-19 15:40:00,35.0,35.07,34.96,35.04,129800.0,22.9418,22.9876,22.9155,22.968,129800.0
2011-07-19 15:50:00,35.04,35.11,35.04,35.09,280400.0,22.968,23.0139,22.968,23.0008,280400.0
2011-07-20 09:30:00,35.19,35.27,34.95,35.17,73700.0,23.0663,23.1187,22.909,23.0532,73700.0
2011-07-20 09:40:00,35.17,35.27,34.99,35.25,51700.0,23.0532,23.1187,22.9352,23.1056,51700.0
2011-07-20 09:50:00,35.24,35.28,35.04,35.09,49200.0,23.0991,23.1253,22.968,23.0008,49200.0
2011-07-20 10:00:00,35.09,35.25,35.06,35.19,71900.0,23.0008,23.1056,22.9811,23.0663,71900.0
2011-07-20 10:10:00,35.19,35.25,35.05,35.13,67600.0,23.0663,23.1056,22.9745,23.027,67600.0
2011-07-20 10:20:00,35.13,35.18,35.07,35.13,36000.0,23.027,23.0598,22.9876,23.027,36000.0
2011-07-20 10:30:00,35.13,35.16,35.05,35.14,46700.0,23.027,23.0466,22.9745,23.0335,46700.0
2011-07-20 10:40:00,35.14,35.16,35.02,35.03,113700.0,23.0335,23.0466,22.9549,22.9614,113700.0
2011-07-20 10:50:00,35.02,35.02,34.9,34.96,52800.0,22.9549,22.9549,22.8762,22.9155,52800.0
2011-07-20 11:00:00,34.97,35.1,34.97,35.1,52200.0,22.9221,23.0073,22.9221,23.0073,52200.0
2011-07-20 11:10:00,35.11,35.13,35.05,35.12,54200.0,23.0139,23.027,22.9745,23.0204,54200.0
2011-07-20 11:20:00,35.12,35.16,35.09,35.12,31000.0,23.0204,23.0466,23.0008,23.0204,31000.0
2011-07-20 11:30:00,35.12,35.17,35.09,35.13,49400.0,23.0204,23.0532,23.0008,23.027,49400.0
2011-07-20 11:40:00,35.14,35.2,35.13,35.13,43900.0,23.0335,23.0729,23.027,23.027,43900.0
2011-07-20 11:50:00,35.13,35.17,35.09,35.14,66900.0,23.027,23.0532,23.0008,23.0335,66900.0
2011-07-20 12:00:00,35.13,35.2,35.13,35.19,54700.0,23.027,23.0729,23.027,23.0663,54700.0
2011-07-20 12:10:00,35.19,35.21,35.17,35.2,24500.0,23.0663,23.0794,23.0532,23.0729,24500.0
2011-07-20 12:20:00,35.2,35.21,35.14,35.15,68400.0,23.0729,23.0794,23.0335,23.0401,68400.0
2011-07-20 12:30:00,35.15,35.15,35.03,35.04,39000.0,23.0401,23.0401,22.9614,22.968,39000.0
2011-07-20 12:40:00,35.04,35.12,35.03,35.11,57500.0,22.968,23.0204,22.9614,23.0139,57500.0
2011-07-20 12:50:00,35.11,35.2,35.11,35.18,20400.0,23.0139,23.0729,23.0139,23.0598,20400.0
2011-07-20 13:00:00,35.19,35.21,35.15,35.19,16600.0,23.0663,23.0794,23.0401,23.0663,16600.0
2011-07-20 13:10:00,35.19,35.19,35.11,35.12,11400.0,23.0663,23.0663,23.0139,23.0204,11400.0
2011-07-20 13:20:00,35.13,35.18,35.13,35.16,8500.0,23.027,23.0598,23.027,23.0466,8500.0
2011-07-20 13:30:00,35.15,35.18,35.11,35.15,38500.0,23.0401,23.0598,23.0139,23.0401,38500.0
2011-07-20 13:40:00,35.14,35.15,35.1,35.14,23100.0,23.0335,23.0401,23.0073,23.0335,23100.0
2011-07-20 13:50:00,35.14,35.17,35.13,35.16,14500.0,23.0335,23.0532,23.027,23.0466,14500.0
2011-07-20 14:00:00,35.17,35.19,35.15,35.15,10300.0,23.0532,23.0663,23.0401,23.0401,10300.0
2011-07-20 14:10:00,35.16,35.18,35.15,35.15,8300.0,23.0466,23.0598,23.0401,23.0401,8300.0
2011-07-20 14:20:00,35.16,35.19,35.13,35.15,25400.0,23.0466,23.0663,23.027,23.0401,25400.0
2011-07-20 14:30:00,35.15,35.16,35.13,35.13,14600.0,23.0401,23.0466,23.027,23.027,14600.0
2011-07-20 14:40:00,35.14,35.16,35.04,35.05,55900.0,23.0335,23.0466,22.968,22.9745,55900.0
2011-07-20 14:50:00,35.06,35.14,35.05,35.14,26300.0,22.9811,23.0335,22.9745,23.0335,26300.0
2011-07-20 15:00:00,35.14,35.19,35.1,35.19,42400.0,23.0335,23.0663,23.0073,23.0663,42400.0
2011-07-20 15:10:00,35.19,35.19,35.11,35.14,71000.0,23.0663,23.0663,23.0139,23.0335,71000.0
2011-07-20 15:20:00,35.14,35.15,35.07,35.09,47200.0,23.0335,23.0401,22.9876,23.0008,47200.0
2011-07-20 15:30:00,35.09,35.15,35.08,35.15,36200.0,23.0008,23.0401,22.9942,23.0401,36200.0
2011-07-20 15:40:00,35.15,35.18,35.07,35.1,108100.0,23.0401,23.0598,22.9876,23.0073,108100.0
2011-07-20 15:50:00,35.11,35.15,35.1,35.12,209400.0,23.0139,23.0401,23.0073,23.0204,209400.0
2011-07-21 09:30:00,35.45,35.85,35.42,35.83,56300.0,23.2367,23.4989,23.2171,23.4858,56300.0
2011-07-21 09:40:00,35.83,35.99,35.76,35.98,88100.0,23.4858,23.5907,23.4399,23.5841,88100.0
2011-07-21 09:50:00,35.99,36.12,35.98,36.12,55300.0,23.5907,23.6759,23.5841,23.6759,55300.0
2011-07-21 10:00:00,36.12,36.18,36.0,36.06,124400.0,23.6759,23.7152,23.5972,23.6366,124400.0
2011-07-21 10:10:00,36.07,36.1,35.95,35.95,80900.0,23.6431,23.6628,23.5645,23.5645,80900.0
2011-07-21 10:20:00,35.94,35.95,35.82,35.9,68800.0,23.5579,23.5645,23.4793,23.5317,68800.0
2011-07-21 10:30:00,35.91,35.97,35.87,35.88,97500.0,23.5382,23.5776,23.512,23.5186,97500.0
2011-07-21 10:40:00,35.88,35.97,35.78,35.87,95600.0,23.5186,23.5776,23.453,23.512,95600.0
2011-07-21 10:50:00,35.88,35.9,35.69,35.7,48800.0,23.5186,23.5317,23.394,23.4006,48800.0
2011-07-21 11:00:00,35.71,35.71,35.56,35.58,38200.0,23.4072,23.4072,23.3088,23.3219,38200.0
2011-07-21 11:10:00,35.58,35.59,35.49,35.49,48400.0,23.3219,23.3285,23.2629,23.2629,48400.0
2011-07-21 11:20:00,35.49,35.49,35.32,35.34,71400.0,23.2629,23.2629,23.1515,23.1646,71400.0
2011-07-21 11:30:00,35.34,35.34,35.25,35.25,54900.0,23.1646,23.1646,23.1056,23.1056,54900.0
2011-07-21 11:40:00,35.25,35.27,35.22,35.27,27800.0,23.1056,23.1187,23.086,23.1187,27800.0
2011-07-21 11:50:00,35.27,35.36,35.27,35.33,55600.0,23.1187,23.1777,23.1187,23.1581,55600.0
2011-07-21 12:00:00,35.34,35.39,35.33,35.34,31000.0,23.1646,23.1974,23.1581,23.1646,31000.0
2011-07-21 12:10:00,35.35,35.37,35.3,35.3,26200.0,23.1712,23.1843,23.1384,23.1384,26200.0
2011-07-21 12:20:00,35.31,35.33,35.28,35.33,14900.0,23.145,23.1581,23.1253,23.1581,14900.0
2011-07-21 12:30:00,35.32,35.43,35.32,35.4,32100.0,23.1515,23.2236,23.1515,23.204,32100.0
2011-07-21 12:40:00,35.4,35.6,35.4,35.52,79300.0,23.204,23.3351,23.204,23.2826,79300.0
2011-07-21 12:50:00,35.51,35.52,35.32,35.4,97400.0,23.2761,23.2826,23.1515,23.204,97400.0
2011-07-21 13:00:00,35.41,35.42,35.21,35.22,62200.0,23.2105,23.2171,23.0794,23.086,62200.0
2011-07-21 13:10:00,35.22,35.37,35.19,35.35,38200.0,23.086,23.1843,23.0663,23.1712,38200.0
2011-07-21 13:20:00,35.34,35.36,35.26,35.36,52100.0,23.1646,23.1777,23.1122,23.1777,52100.0
2011-07-21 13:30:00,35.36,35.42,35.34,35.42,43900.0,23.1777,23.2171,23.1646,23.2171,43900.0
2011-07-21 13:40:00,35.42,35.42,35.32,35.37,30200.0,23.2171,23.2171,23.1515,23.1843,30200.0
2011-07-21 13:50:00,35.37,35.41,35.36,35.41,16800.0,23.1843,23.2105,23.1777,23.2105,16800.0
2011-07-21 14:00:00,35.4,35.46,35.39,35.42,16400.0,23.204,23.2433,23.1974,23.2171,16400.0
2011-07-21 14:10:00,35.42,35.43,35.36,35.36,19100.0,23.2171,23.2236,23.1777,23.1777,19100.0
2011-07-21 14:20:00,35.35,35.4,35.35,35.4,8000.0,23.1712,23.204,23.1712,23.204,8000.0
2011-07-21 14:30:00,35.42,35.45,35.37,35.41,38900.0,23.2171,23.2367,23.1843,23.2105,38900.0
2011-07-21 14:40:00,35.4,35.42,35.38,35.41,27500.0,23.204,23.2171,23.1908,23.2105,27500.0
2011-07-21 14:50:00,35.4,35.45,35.4,35.42,35800.0,23.204,23.2367,23.204,23.2171,35800.0
2011-07-21 15:00:00,35.41,35.43,35.32,35.32,65600.0,23.2105,23.2236,23.1515,23.1515,65600.0
2011-07-21 15:10:00,35.33,35.44,35.32,35.44,127900.0,23.1581,23.2302,23.1515,23.2302,127900.0
2011-07-21 15:20:00,35.44,35.46,35.38,35.41,40500.0,23.2302,23.2433,23.1908,23.2105,40500.0
2011-07-21 15:30:00,35.42,35.42,35.34,35.37,46600.0,23.2171,23.2171,23.1646,23.1843,46600.0
2011-07-21 15:40:00,35.37,35.46,35.35,35.43,82500.0,23.1843,23.2433,23.1712,23.2236,82500.0
2011-07-21 15:50:00,35.43,35.47,35.37,35.46,203000.0,23.2236,23.2498,23.1843,23.2433,203000.0
2011-07-22 09:30:00,35.46,35.5,35.31,35.32,30700.0,23.2433,23.2695,23.145,23.1515,30700.0
2011-07-22 09:40:00,35.31,35.37,35.25,35.33,49700.0,23.145,23.1843,23.1056,23.1581,49700.0
2011-07-22 09:50:00,35.34,35.46,35.34,35.42,35300.0,23.1646,23.2433,23.1646,23.2171,35300.0
2011-07-22 10:00:00,35.42,35.53,35.41,35.45,26500.0,23.2171,23.2892,23.2105,23.2367,26500.0
2011-07-22 10:10:00,35.45,35.53,35.45,35.48,94700.0,23.2367,23.2892,23.2367,23.2564,94700.0
2011-07-22 10:20:00,35.49,35.55,35.44,35.55,43400.0,23.2629,23.3023,23.2302,23.3023,43400.0
2011-07-22 10:30:00,35.54,35.6,35.52,35.59,23300.0,23.2957,23.3351,23.2826,23.3285,23300.0
2011-07-22 10:40:00,35.6,35.65,35.52,35.54,31200.0,23.3351,23.3678,23.2826,23.2957,31200.0
2011-07-22 10:50:00,35.54,35.57,35.48,35.57,50700.0,23.2957,23.3154,23.2564,23.3154,50700.0
2011-07-22 11:00:00,35.57,35.64,35.57,35.6,20400.0,23.3154,23.3613,23.3154,23.3351,20400.0
2011-07-22 11:10:00,35.6,35.65,35.59,35.62,32700.0,23.3351,23.3678,23.3285,23.3482,32700.0
2011-07-22 11:20:00,35.63,35.63,35.58,35.61,27900.0,23.3547,23.3547,23.3219,23.3416,27900.0
2011-07-22 11:30:00,35.62,35.78,35.6,35.77,54200.0,23.3482,23.453,23.3351,23.4465,54200.0
2011-07-22 11:40:00,35.77,35.77,35.7,35.72,18300.0,23.4465,23.4465,23.4006,23.4137,18300.0
2011-07-22 11:50:00,35.72,35.81,35.72,35.8,17200.0,23.4137,23.4727,23.4137,23.4661,17200.0
2011-07-22 12:00:00,35.8,35.85,35.78,35.82,43400.0,23.4661,23.4989,23.453,23.4793,43400.0
2011-07-22 12:10:00,35.83,35.85,35.8,35.8,22400.0,23.4858,23.4989,23.4661,23.4661,22400.0
2011-07-22 12:20:00,35.8,35.82,35.74,35.76,13700.0,23.4661,23.4793,23.4268,23.4399,13700.0
2011-07-22 12:30:00,35.75,35.75,35.65,35.65,11600.0,23.4334,23.4334,23.3678,23.3678,11600.0
2011-07-22 12:40:00,35.66,35.67,35.64,35.65,11700.0,23.3744,23.3809,23.3613,23.3678,11700.0
2011-07-22 12:50:00,35.66,35.7,35.65,35.68,51100.0,23.3744,23.4006,23.3678,23.3875,51100.0
2011-07-22 13:00:00,35.68,35.7,35.65,35.66,21100.0,23.3875,23.4006,23.3678,23.3744,21100.0
2011-07-22 13:10:00,35.66,35.7,35.65,35.68,26100.0,23.3744,23.4006,23.3678,23.3875,26100.0
2011-07-22 13:20:00,35.69,35.71,35.67,35.7,39800.0,23.394,23.4072,23.3809,23.4006,39800.0
2011-07-22 13:30:00,35.69,35.7,35.66,35.66,24600.0,23.394,23.4006,23.3744,23.3744,24600.0
2011-07-22 13:40:00,35.66,35.71,35.66,35.69,34800.0,23.3744,23.4072,23.3744,23.394,34800.0
2011-07-22 13:50:00,35.69,35.7,35.67,35.68,33700.0,23.394,23.4006,23.3809,23.3875,33700.0
2011-07-22 14:00:00,35.68,35.72,35.65,35.71,49900.0,23.3875,23.4137,23.3678,23.4072,49900.0
2011-07-22 14:10:00,35.71,35.71,35.68,35.7,18900.0,23.4072,23.4072,23.3875,23.4006,18900.0
2011-07-22 14:20:00,35.69,35.71,35.69,35.71,27300.0,23.394,23.4072,23.394,23.4072,27300.0
2011-07-22 14:30:00,35.71,35.75,35.71,35.75,10200.0,23.4072,23.4334,23.4072,23.4334,10200.0
2011-07-22 14:40:00,35.74,35.79,35.74,35.75,14100.0,23.4268,23.4596,23.4268,23.4334,14100.0
2011-07-22 14:50:00,35.75,35.76,35.7,35.71,43300.0,23.4334,23.4399,23.4006,23.4072,43300.0
2011-07-22 15:00:00,35.71,35.76,35.71,35.74,20800.0,23.4072,23.4399,23.4072,23.4268,20800.0
2011-07-22 15:10:00,35.75,35.75,35.73,35.75,26800.0,23.4334,23.4334,23.4203,23.4334,26800.0
2011-07-22 15:20:00,35.75,35.75,35.69,35.7,48300.0,23.4334,23.4334,23.394,23.4006,48300.0
2011-07-22 15:30:00,35.71,35.79,35.7,35.78,82200.0,23.4072,23.4596,23.4006,23.453,82200.0
2011-07-22 15:40:00,35.79,35.87,35.76,35.83,164300.0,23.4596,23.512,23.4399,23.4858,164300.0
2011-07-22 15:50:00,35.82,35.85,35.73,35.84,202900.0,23.4793,23.4989,23.4203,23.4924,202900.0
2011-07-25 09:30:00,35.41,35.45,35.22,35.4,34400.0,23.2105,23.2367,23.086,23.204,34400.0
2011-07-25 09:40:00,35.41,35.41,35.25,35.33,41900.0,23.2105,23.2105,23.1056,23.1581,41900.0
2011-07-25 09:50:00,35.33,35.52,35.33,35.47,71400.0,23.1581,23.2826,23.1581,23.2498,71400.0
2011-07-25 10:00:00,35.46,35.59,35.46,35.58,47100.0,23.2433,23.3285,23.2433,23.3219,47100.0
2011-07-25 10:10:00,35.58,35.61,35.37,35.46,48600.0,23.3219,23.3416,23.1843,23.2433,48600.0
2011-07-25 10:20:00,35.45,35.59,35.45,35.54,58500.0,23.2367,23.3285,23.2367,23.2957,58500.0
2011-07-25 10:30:00,35.54,35.58,35.49,35.51,45300.0,23.2957,23.3219,23.2629,23.2761,45300.0
2011-07-25 10:40:00,35.5,35.72,35.49,35.67,50700.0,23.2695,23.4137,23.2629,23.3809,50700.0
2011-07-25 10:50:00,35.66,35.73,35.63,35.69,84200.0,23.3744,23.4203,23.3547,23.394,84200.0
2011-07-25 11:00:00,35.69,35.8,35.69,35.78,29800.0,23.394,23.4661,23.394,23.453,29800.0
2011-07-25 11:10:00,35.77,35.77,35.7,35.7,31800.0,23.4465,23.4465,23.4006,23.4006,31800.0
2011-07-25 11:20:00,35.7,35.79,35.7,35.77,29800.0,23.4006,23.4596,23.4006,23.4465,29800.0
2011-07-25 11:30:00,35.76,35.77,35.66,35.67,17400.0,23.4399,23.4465,23.3744,23.3809,17400.0
2011-07-25 11:40:00,35.66,35.7,35.59,35.61,37200.0,23.3744,23.4006,23.3285,23.3416,37200.0
2011-07-25 11:50:00,35.59,35.62,35.56,35.62,13700.0,23.3285,23.3482,23.3088,23.3482,13700.0
2011-07-25 12:00:00,35.61,35.63,35.51,35.52,22400.0,23.3416,23.3547,23.2761,23.2826,22400.0
2011-07-25 12:10:00,35.52,35.55,35.52,35.54,41400.0,23.2826,23.3023,23.2826,23.2957,41400.0
2011-07-25 12:20:00,35.54,35.58,35.53,35.56,11100.0,23.2957,23.3219,23.2892,23.3088,11100.0
2011-07-25 12:30:00,35.57,35.61,35.54,35.6,42900.0,23.3154,23.3416,23.2957,23.3351,42900.0
2011-07-25 12:40:00,35.6,35.61,35.58,35.6,30800.0,23.3351,23.3416,23.3219,23.3351,30800.0
2011-07-25 12:50:00,35.6,35.66,35.59,35.66,28200.0,23.3351,23.3744,23.3285,23.3744,28200.0
2011-07-25 13:00:00,35.66,35.75,35.64,35.74,25700.0,23.3744,23.4334,23.3613,23.4268,25700.0
2011-07-25 13:10:00,35.74,35.75,35.72,35.75,12000.0,23.4268,23.4334,23.4137,23.4334,12000.0
2011-07-25 13:20:00,35.75,35.77,35.74,35.76,13200.0,23.4334,23.4465,23.4268,23.4399,13200.0
2011-07-25 13:30:00,35.75,35.76,35.74,35.75,9700.0,23.4334,23.4399,23.4268,23.4334,9700.0
2011-07-25 13:40:00,35.74,35.76,35.71,35.75,22700.0,23.4268,23.4399,23.4072,23.4334,22700.0
2011-07-25 13:50:00,35.75,35.77,35.74,35.76,95000.0,23.4334,23.4465,23.4268,23.4399,95000.0
2011-07-25 14:00:00,35.76,35.78,35.71,35.73,41400.0,23.4399,23.453,23.4072,23.4203,41400.0
2011-07-25 14:10:00,35.74,35.8,35.73,35.75,23600.0,23.4268,23.4661,23.4203,23.4334,23600.0
2011-07-25 14:20:00,35.74,35.78,35.74,35.77,13800.0,23.4268,23.453,23.4268,23.4465,13800.0
2011-07-25 14:30:00,35.79,35.79,35.69,35.69,25900.0,23.4596,23.4596,23.394,23.394,25900.0
2011-07-25 14:40:00,35.68,35.72,35.6,35.62,21900.0,23.3875,23.4137,23.3351,23.3482,21900.0
2011-07-25 14:50:00,35.62,35.69,35.62,35.65,19000.0,23.3482,23.394,23.3482,23.3678,19000.0
2011-07-25 15:00:00,35.65,35.65,35.54,35.54,26900.0,23.3678,23.3678,23.2957,23.2957,26900.0
2011-07-25 15:10:00,35.54,35.63,35.51,35.62,59200.0,23.2957,23.3547,23.2761,23.3482,59200.0
2011-07-25 15:20:00,35.62,35.64,35.51,35.56,65300.0,23.3482,23.3613,23.2761,23.3088,65300.0
2011-07-25 15:30:00,35.56,35.66,35.55,35.62,49400.0,23.3088,23.3744,23.3023,23.3482,49400.0
2011-07-25 15:40:00,35.62,35.63,35.5,35.54,88600.0,23.3482,23.3547,23.2695,23.2957,88600.0
2011-07-25 15:50:00,35.54,35.55,35.45,35.46,182500.0,23.2957,23.3023,23.2367,23.2433,182500.0
2011-07-26 09:30:00,35.34,35.37,35.15,35.16,64000.0,23.1646,23.1843,23.0401,23.0466,64000.0
2011-07-26 09:40:00,35.15,35.25,35.07,35.1,57000.0,23.0401,23.1056,22.9876,23.0073,57000.0
2011-07-26 09:50:00,35.1,35.37,35.1,35.33,78900.0,23.0073,23.1843,23.0073,23.1581,78900.0
2011-07-26 10:00:00,35.33,35.38,35.14,35.15,40300.0,23.1581,23.1908,23.0335,23.0401,40300.0
2011-07-26 10:10:00,35.14,35.29,35.14,35.22,67600.0,23.0335,23.1319,23.0335,23.086,67600.0
2011-07-26 10:20:00,35.23,35.27,35.2,35.25,45000.0,23.0925,23.1187,23.0729,23.1056,45000.0
2011-07-26 10:30:00,35.25,35.32,35.24,35.25,42100.0,23.1056,23.1515,23.0991,23.1056,42100.0
2011-07-26 10:40:00,35.24,35.37,35.24,35.36,39600.0,23.0991,23.1843,23.0991,23.1777,39600.0
2011-07-26 10:50:00,35.35,35.43,35.29,35.33,41600.0,23.1712,23.2236,23.1319,23.1581,41600.0
2011-07-26 11:00:00,35.34,35.51,35.34,35.49,41500.0,23.1646,23.2761,23.1646,23.2629,41500.0
2011-07-26 11:10:00,35.48,35.6,35.47,35.57,41600.0,23.2564,23.3351,23.2498,23.3154,41600.0
2011-07-26 11:20:00,35.57,35.61,35.54,35.55,30500.0,23.3154,23.3416,23.2957,23.3023,30500.0
2011-07-26 11:30:00,35.54,35.59,35.54,35.56,33300.0,23.2957,23.3285,23.2957,23.3088,33300.0
2011-07-26 11:40:00,35.57,35.67,35.56,35.64,27900.0,23.3154,23.3809,23.3088,23.3613,27900.0
2011-07-26 11:50:00,35.63,35.69,35.6,35.69,43600.0,23.3547,23.394,23.3351,23.394,43600.0
2011-07-26 12:00:00,35.69,35.77,35.68,35.75,31900.0,23.394,23.4465,23.3875,23.4334,31900.0
2011-07-26 12:10:00,35.76,35.81,35.75,35.79,24600.0,23.4399,23.4727,23.4334,23.4596,24600.0
2011-07-26 12:20:00,35.78,35.8,35.75,35.79,31500.0,23.453,23.4661,23.4334,23.4596,31500.0
2011-07-26 12:30:00,35.79,35.79,35.72,35.75,11000.0,23.4596,23.4596,23.4137,23.4334,11000.0
2011-07-26 12:40:00,35.74,35.75,35.67,35.67,17700.0,23.4268,23.4334,23.3809,23.3809,17700.0
2011-07-26 12:50:00,35.67,35.71,35.66,35.7,17800.0,23.3809,23.4072,23.3744,23.4006,17800.0
2011-07-26 13:00:00,35.7,35.71,35.61,35.61,30000.0,23.4006,23.4072,23.3416,23.3416,30000.0
2011-07-26 13:10:00,35.6,35.64,35.58,35.58,17300.0,23.3351,23.3613,23.3219,23.3219,17300.0
2011-07-26 13:20:00,35.58,35.58,35.51,35.55,17600.0,23.3219,23.3219,23.2761,23.3023,17600.0
2011-07-26 13:30:00,35.55,35.59,35.54,35.59,21900.0,23.3023,23.3285,23.2957,23.3285,21900.0
2011-07-26 13:40:00,35.59,35.62,35.58,35.59,15700.0,23.3285,23.3482,23.3219,23.3285,15700.0
2011-07-26 13:50:00,35.58,35.62,35.58,35.62,18300.0,23.3219,23.3482,23.3219,23.3482,18300.0
2011-07-26 14:00:00,35.62,35.73,35.62,35.72,29000.0,23.3482,23.4203,23.3482,23.4137,29000.0
2011-07-26 14:10:00,35.72,35.84,35.72,35.84,38300.0,23.4137,23.4924,23.4137,23.4924,38300.0
2011-07-26 14:20:00,35.84,35.85,35.8,35.82,13400.0,23.4924,23.4989,23.4661,23.4793,13400.0
2011-07-26 14:30:00,35.83,35.87,35.8,35.8,23400.0,23.4858,23.512,23.4661,23.4661,23400.0
2011-07-26 14:40:00,35.79,35.79,35.74,35.76,30100.0,23.4596,23.4596,23.4268,23.4399,30100.0
2011-07-26 14:50:00,35.75,35.82,35.75,35.76,36600.0,23.4334,23.4793,23.4334,23.4399,36600.0
2011-07-26 15:00:00,35.75,35.77,35.71,35.72,22800.0,23.4334,23.4465,23.4072,23.4137,22800.0
2011-07-26 15:10:00,35.72,35.79,35.71,35.78,33500.0,23.4137,23.4596,23.4072,23.453,33500.0
2011-07-26 15:20:00,35.78,35.83,35.75,35.82,37400.0,23.453,23.4858,23.4334,23.4793,37400.0
2011-07-26 15:30:00,35.82,35.85,35.77,35.83,86100.0,23.4793,23.4989,23.4465,23.4858,86100.0
2011-07-26 15:40:00,35.83,35.86,35.78,35.82,146200.0,23.4858,23.5055,23.453,23.4793,146200.0
2011-07-26 15:50:00,35.81,35.83,35.73,35.82,183200.0,23.4727,23.4858,23.4203,23.4793,183200.0
2011-07-27 09:30:00,35.73,35.77,35.46,35.5,86300.0,23.4203,23.4465,23.2433,23.2695,86300.0
2011-07-27 09:40:00,35.51,35.59,35.44,35.58,36300.0,23.2761,23.3285,23.2302,23.3219,36300.0
2011-07-27 09:50:00,35.58,35.67,35.57,35.66,50300.0,23.3219,23.3809,23.3154,23.3744,50300.0
2011-07-27 10:00:00,35.67,35.67,35.17,35.18,144400.0,23.3809,23.3809,23.0532,23.0598,144400.0
2011-07-27 10:10:00,35.19,35.35,35.17,35.26,75100.0,23.0663,23.1712,23.0532,23.1122,75100.0
2011-07-27 10:20:00,35.26,35.31,35.18,35.26,79400.0,23.1122,23.145,23.0598,23.1122,79400.0
2011-07-27 10:30:00,35.25,35.36,35.24,35.34,77600.0,23.1056,23.1777,23.0991,23.1646,77600.0
2011-07-27 10:40:00,35.34,35.34,35.09,35.14,88700.0,23.1646,23.1646,23.0008,23.0335,88700.0
2011-07-27 10:50:00,35.14,35.28,35.12,35.28,59100.0,23.0335,23.1253,23.0204,23.1253,59100.0
2011-07-27 11:00:00,35.28,35.28,35.21,35.21,50400.0,23.1253,23.1253,23.0794,23.0794,50400.0
2011-07-27 11:10:00,35.21,35.25,35.13,35.22,82100.0,23.0794,23.1056,23.027,23.086,82100.0
2011-07-27 11:20:00,35.23,35.28,35.22,35.26,70900.0,23.0925,23.1253,23.086,23.1122,70900.0
2011-07-27 11:30:00,35.25,35.45,35.25,35.38,112900.0,23.1056,23.2367,23.1056,23.1908,112900.0
2011-07-27 11:40:00,35.38,35.51,35.38,35.46,46700.0,23.1908,23.2761,23.1908,23.2433,46700.0
2011-07-27 11:50:00,35.46,35.46,35.28,35.29,49100.0,23.2433,23.2433,23.1253,23.1319,49100.0
2011-07-27 12:00:00,35.28,35.29,35.12,35.13,46400.0,23.1253,23.1319,23.0204,23.027,46400.0
2011-07-27 12:10:00,35.14,35.27,35.14,35.24,47200.0,23.0335,23.1187,23.0335,23.0991,47200.0
2011-07-27 12:20:00,35.23,35.24,35.1,35.1,45900.0,23.0925,23.0991,23.0073,23.0073,45900.0
2011-07-27 12:30:00,35.1,35.16,35.09,35.09,40100.0,23.0073,23.0466,23.0008,23.0008,40100.0
2011-07-27 12:40:00,35.1,35.18,35.09,35.16,48700.0,23.0073,23.0598,23.0008,23.0466,48700.0
2011-07-27 12:50:00,35.15,35.19,35.12,35.14,35800.0,23.0401,23.0663,23.0204,23.0335,35800.0
2011-07-27 13:00:00,35.14,35.19,35.08,35.19,64900.0,23.0335,23.0663,22.9942,23.0663,64900.0
2011-07-27 13:10:00,35.19,35.2,35.15,35.18,48000.0,23.0663,23.0729,23.0401,23.0598,48000.0
2011-07-27 13:20:00,35.18,35.18,35.08,35.14,39700.0,23.0598,23.0598,22.9942,23.0335,39700.0
2011-07-27 13:30:00,35.13,35.15,35.03,35.04,46900.0,23.027,23.0401,22.9614,22.968,46900.0
2011-07-27 13:40:00,35.03,35.11,35.02,35.05,59800.0,22.9614,23.0139,22.9549,22.9745,59800.0
2011-07-27 13:50:00,35.06,35.1,35.02,35.03,63800.0,22.9811,23.0073,22.9549,22.9614,63800.0
2011-07-27 14:00:00,35.03,35.13,35.02,35.12,53600.0,22.9614,23.027,22.9549,23.0204,53600.0
2011-07-27 14:10:00,35.13,35.19,35.1,35.19,62900.0,23.027,23.0663,23.0073,23.0663,62900.0
2011-07-27 14:20:00,35.19,35.19,34.89,34.9,93600.0,23.0663,23.0663,22.8697,22.8762,93600.0
2011-07-27 14:30:00,34.89,34.9,34.38,34.48,298000.0,22.8697,22.8762,22.5354,22.6009,298000.0
2011-07-27 14:40:00,34.5,34.7,34.37,34.69,148700.0,22.614,22.7451,22.5288,22.7386,148700.0
2011-07-27 14:50:00,34.69,34.69,34.56,34.62,101800.0,22.7386,22.7386,22.6534,22.6927,101800.0
2011-07-27 15:00:00,34.63,34.68,34.52,34.55,95400.0,22.6992,22.732,22.6271,22.6468,95400.0
2011-07-27 15:10:00,34.55,34.56,34.39,34.51,93300.0,22.6468,22.6534,22.5419,22.6206,93300.0
2011-07-27 15:20:00,34.51,34.52,34.41,34.51,154800.0,22.6206,22.6271,22.555,22.6206,154800.0
2011-07-27 15:30:00,34.5,34.57,34.5,34.54,105800.0,22.614,22.6599,22.614,22.6402,105800.0
2011-07-27 15:40:00,34.54,34.55,34.24,34.34,267800.0,22.6402,22.6468,22.4436,22.5091,267800.0
2011-07-27 15:50:00,34.34,34.5,34.2,34.24,544500.0,22.5091,22.614,22.4174,22.4436,544500.0
2011-07-28 09:30:00,34.5,35.91,34.5,35.14,253800.0,22.614,23.5382,22.614,23.0335,253800.0
2011-07-28 09:40:00,35.11,35.15,34.72,34.75,245100.0,23.0139,23.0401,22.7582,22.7779,245100.0
2011-07-28 09:50:00,34.76,35.04,34.63,35.03,286400.0,22.7844,22.968,22.6992,22.9614,286400.0
2011-07-28 10:00:00,35.03,35.16,34.93,35.11,110500.0,22.9614,23.0466,22.8959,23.0139,110500.0
2011-07-28 10:10:00,35.12,35.45,35.06,35.44,105700.0,23.0204,23.2367,22.9811,23.2302,105700.0
2011-07-28 10:20:00,35.45,35.52,34.98,35.34,116000.0,23.2367,23.2826,22.9287,23.1646,116000.0
2011-07-28 10:30:00,35.34,35.56,35.34,35.52,114500.0,23.1646,23.3088,23.1646,23.2826,114500.0
2011-07-28 10:40:00,35.52,35.55,35.44,35.48,64800.0,23.2826,23.3023,23.2302,23.2564,64800.0
2011-07-28 10:50:00,35.48,35.62,35.48,35.61,73000.0,23.2564,23.3482,23.2564,23.3416,73000.0
2011-07-28 11:00:00,35.6,35.63,35.43,35.55,122400.0,23.3351,23.3547,23.2236,23.3023,122400.0
2011-07-28 11:10:00,35.55,35.59,35.44,35.57,113700.0,23.3023,23.3285,23.2302,23.3154,113700.0
2011-07-28 11:20:00,35.57,35.58,35.5,35.57,73700.0,23.3154,23.3219,23.2695,23.3154,73700.0
2011-07-28 11:30:00,35.57,35.58,35.52,35.54,77300.0,23.3154,23.3219,23.2826,23.2957,77300.0
2011-07-28 11:40:00,35.55,35.57,35.55,35.56,52500.0,23.3023,23.3154,23.3023,23.3088,52500.0
2011-07-28 11:50:00,35.57,35.71,35.57,35.7,41900.0,23.3154,23.4072,23.3154,23.4006,41900.0
2011-07-28 12:00:00,35.7,35.76,35.48,35.57,67800.0,23.4006,23.4399,23.2564,23.3154,67800.0
2011-07-28 12:10:00,35.58,35.59,35.52,35.55,54000.0,23.3219,23.3285,23.2826,23.3023,54000.0
2011-07-28 12:20:00,35.55,35.65,35.54,35.57,37000.0,23.3023,23.3678,23.2957,23.3154,37000.0
2011-07-28 12:30:00,35.56,35.6,35.54,35.59,33700.0,23.3088,23.3351,23.2957,23.3285,33700.0
2011-07-28 12:40:00,35.58,35.6,35.52,35.55,41200.0,23.3219,23.3351,23.2826,23.3023,41200.0
2011-07-28 12:50:00,35.55,35.65,35.53,35.6,42200.0,23.3023,23.3678,23.2892,23.3351,42200.0
2011-07-28 13:00:00,35.6,35.6,35.53,35.58,34100.0,23.3351,23.3351,23.2892,23.3219,34100.0
2011-07-28 13:10:00,35.58,35.59,35.52,35.53,45900.0,23.3219,23.3285,23.2826,23.2892,45900.0
2011-07-28 13:20:00,35.53,35.57,35.51,35.55,54900.0,23.2892,23.3154,23.2761,23.3023,54900.0
2011-07-28 13:30:00,35.55,35.58,35.51,35.57,43200.0,23.3023,23.3219,23.2761,23.3154,43200.0
2011-07-28 13:40:00,35.58,35.61,35.52,35.54,77000.0,23.3219,23.3416,23.2826,23.2957,77000.0
2011-07-28 13:50:00,35.54,35.59,35.5,35.55,43500.0,23.2957,23.3285,23.2695,23.3023,43500.0
2011-07-28 14:00:00,35.56,35.58,35.45,35.45,77600.0,23.3088,23.3219,23.2367,23.2367,77600.0
2011-07-28 14:10:00,35.45,35.46,35.37,35.44,66400.0,23.2367,23.2433,23.1843,23.2302,66400.0
2011-07-28 14:20:00,35.42,35.46,35.37,35.45,45800.0,23.2171,23.2433,23.1843,23.2367,45800.0
2011-07-28 14:30:00,35.45,35.48,35.35,35.36,57300.0,23.2367,23.2564,23.1712,23.1777,57300.0
2011-07-28 14:40:00,35.35,35.48,35.33,35.45,151700.0,23.1712,23.2564,23.1581,23.2367,151700.0
2011-07-28 14:50:00,35.45,35.48,35.43,35.48,78700.0,23.2367,23.2564,23.2236,23.2564,78700.0
2011-07-28 15:00:00,35.47,35.48,35.32,35.35,54100.0,23.2498,23.2564,23.1515,23.1712,54100.0
2011-07-28 15:10:00,35.34,35.42,35.32,35.35,83300.0,23.1646,23.2171,23.1515,23.1712,83300.0
2011-07-28 15:20:00,35.36,35.48,35.34,35.39,103200.0,23.1777,23.2564,23.1646,23.1974,103200.0
2011-07-28 15:30:00,35.38,35.46,35.24,35.24,125800.0,23.1908,23.2433,23.0991,23.0991,125800.0
2011-07-28 15:40:00,35.25,35.27,35.07,35.23,197100.0,23.1056,23.1187,22.9876,23.0925,197100.0
2011-07-28 15:50:00,35.23,35.39,35.23,35.28,268500.0,23.0925,23.1974,23.0925,23.1253,268500.0
2011-07-29 09:30:00,34.82,34.83,34.27,34.3,137900.0,22.8238,22.8303,22.4633,22.4829,137900.0
2011-07-29 09:40:00,34.25,34.65,34.11,34.64,75600.0,22.4502,22.7123,22.3584,22.7058,75600.0
2011-07-29 09:50:00,34.65,35.01,34.65,34.95,89300.0,22.7123,22.9483,22.7123,22.909,89300.0
2011-07-29 10:00:00,34.95,35.03,34.75,34.75,91100.0,22.909,22.9614,22.7779,22.7779,91100.0
2011-07-29 10:10:00,34.75,34.76,34.5,34.59,68300.0,22.7779,22.7844,22.614,22.673,68300.0
2011-07-29 10:20:00,34.6,34.82,34.6,34.74,110600.0,22.6796,22.8238,22.6796,22.7713,110600.0
2011-07-29 10:30:00,34.76,34.77,34.52,34.64,81300.0,22.7844,22.791,22.6271,22.7058,81300.0
2011-07-29 10:40:00,34.64,34.83,34.56,34.83,80200.0,22.7058,22.8303,22.6534,22.8303,80200.0
2011-07-29 10:50:00,34.84,35.13,34.84,35.12,108100.0,22.8369,23.027,22.8369,23.0204,108100.0
2011-07-29 11:00:00,35.12,35.35,35.1,35.34,134200.0,23.0204,23.1712,23.0073,23.1646,134200.0
2011-07-29 11:10:00,35.34,35.39,35.21,35.32,67000.0,23.1646,23.1974,23.0794,23.1515,67000.0
2011-07-29 11:20:00,35.33,35.44,35.24,35.32,117400.0,23.1581,23.2302,23.0991,23.1515,117400.0
2011-07-29 11:30:00,35.32,35.33,35.13,35.17,65200.0,23.1515,23.1581,23.027,23.0532,65200.0
2011-07-29 11:40:00,35.17,35.26,35.17,35.2,52800.0,23.0532,23.1122,23.0532,23.0729,52800.0
2011-07-29 11:50:00,35.21,35.26,35.15,35.16,50700.0,23.0794,23.1122,23.0401,23.0466,50700.0
2011-07-29 12:00:00,35.16,35.25,35.11,35.17,61700.0,23.0466,23.1056,23.0139,23.0532,61700.0
2011-07-29 12:10:00,35.17,35.19,35.07,35.09,55300.0,23.0532,23.0663,22.9876,23.0008,55300.0
2011-07-29 12:20:00,35.09,35.09,35.0,35.04,57200.0,23.0008,23.0008,22.9418,22.968,57200.0
2011-07-29 12:30:00,35.05,35.13,34.98,35.05,83300.0,22.9745,23.027,22.9287,22.9745,83300.0
2011-07-29 12:40:00,35.05,35.14,34.97,34.97,42000.0,22.9745,23.0335,22.9221,22.9221,42000.0
2011-07-29 12:50:00,34.98,35.02,34.93,34.99,46900.0,22.9287,22.9549,22.8959,22.9352,46900.0
2011-07-29 13:00:00,34.99,35.13,34.99,35.13,42100.0,22.9352,23.027,22.9352,23.027,42100.0
2011-07-29 13:10:00,35.13,35.17,35.04,35.04,45200.0,23.027,23.0532,22.968,22.968,45200.0
2011-07-29 13:20:00,35.04,35.21,35.04,35.2,39400.0,22.968,23.0794,22.968,23.0729,39400.0
2011-07-29 13:30:00,35.19,35.21,35.11,35.19,54400.0,23.0663,23.0794,23.0139,23.0663,54400.0
2011-07-29 13:40:00,35.19,35.23,35.16,35.2,73400.0,23.0663,23.0925,23.0466,23.0729,73400.0
2011-07-29 13:50:00,35.2,35.22,35.14,35.19,47800.0,23.0729,23.086,23.0335,23.0663,47800.0
2011-07-29 14:00:00,35.2,35.22,35.11,35.19,62900.0,23.0729,23.086,23.0139,23.0663,62900.0
2011-07-29 14:10:00,35.19,35.2,35.12,35.12,48000.0,23.0663,23.0729,23.0204,23.0204,48000.0
2011-07-29 14:20:00,35.11,35.18,35.09,35.18,52700.0,23.0139,23.0598,23.0008,23.0598,52700.0
2011-07-29 14:30:00,35.17,35.37,35.17,35.37,75200.0,23.0532,23.1843,23.0532,23.1843,75200.0
2011-07-29 14:40:00,35.36,35.45,35.31,35.33,95400.0,23.1777,23.2367,23.145,23.1581,95400.0
2011-07-29 14:50:00,35.33,35.57,35.33,35.42,109600.0,23.1581,23.3154,23.1581,23.2171,109600.0
2011-07-29 15:00:00,35.43,35.5,35.4,35.46,68600.0,23.2236,23.2695,23.204,23.2433,68600.0
2011-07-29 15:10:00,35.47,35.48,35.37,35.39,85500.0,23.2498,23.2564,23.1843,23.1974,85500.0
2011-07-29 15:20:00,35.4,35.51,35.4,35.51,86300.0,23.204,23.2761,23.204,23.2761,86300.0
2011-07-29 15:30:00,35.5,35.59,35.42,35.58,140200.0,23.2695,23.3285,23.2171,23.3219,140200.0
2011-07-29 15:40:00,35.58,35.73,35.54,35.55,361500.0,23.3219,23.4203,23.2957,23.3023,361500.0
2011-07-29 15:50:00,35.55,35.72,35.52,35.6,350800.0,23.3023,23.4137,23.2826,23.3351,350800.0
2011-08-01 09:30:00,35.94,36.21,35.8,35.82,74300.0,23.5579,23.7349,23.4661,23.4793,74300.0
2011-08-01 09:40:00,35.77,35.77,35.37,35.44,53100.0,23.4465,23.4465,23.1843,23.2302,53100.0
2011-08-01 09:50:00,35.43,35.63,35.29,35.59,84900.0,23.2236,23.3547,23.1319,23.3285,84900.0
2011-08-01 10:00:00,35.57,35.58,35.03,35.16,223500.0,23.3154,23.3219,22.9614,23.0466,223500.0
2011-08-01 10:10:00,35.15,35.16,34.82,34.84,149100.0,23.0401,23.0466,22.8238,22.8369,149100.0
2011-08-01 10:20:00,34.83,34.9,34.78,34.86,160300.0,22.8303,22.8762,22.7976,22.85,160300.0
2011-08-01 10:30:00,34.87,35.01,34.85,34.95,55900.0,22.8566,22.9483,22.8434,22.909,55900.0
2011-08-01 10:40:00,34.95,35.03,34.88,34.97,76000.0,22.909,22.9614,22.8631,22.9221,76000.0
2011-08-01 10:50:00,34.95,34.96,34.74,34.74,57700.0,22.909,22.9155,22.7713,22.7713,57700.0
2011-08-01 11:00:00,34.73,34.74,34.45,34.59,172000.0,22.7648,22.7713,22.5813,22.673,172000.0
2011-08-01 11:10:00,34.6,34.69,34.51,34.65,53800.0,22.6796,22.7386,22.6206,22.7123,53800.0
2011-08-01 11:20:00,34.64,34.84,34.64,34.76,75500.0,22.7058,22.8369,22.7058,22.7844,75500.0
2011-08-01 11:30:00,34.75,34.75,34.51,34.6,61600.0,22.7779,22.7779,22.6206,22.6796,61600.0
2011-08-01 11:40:00,34.59,34.69,34.53,34.64,69700.0,22.673,22.7386,22.6337,22.7058,69700.0
2011-08-01 11:50:00,34.64,34.66,34.5,34.59,78300.0,22.7058,22.7189,22.614,22.673,78300.0
2011-08-01 12:00:00,34.6,34.68,34.58,34.62,74000.0,22.6796,22.732,22.6665,22.6927,74000.0
2011-08-01 12:10:00,34.61,34.61,34.4,34.4,70000.0,22.6861,22.6861,22.5485,22.5485,70000.0
2011-08-01 12:20:00,34.41,34.59,34.34,34.58,65000.0,22.555,22.673,22.5091,22.6665,65000.0
2011-08-01 12:30:00,34.58,34.61,34.51,34.54,73500.0,22.6665,22.6861,22.6206,22.6402,73500.0
2011-08-01 12:40:00,34.54,34.59,34.51,34.55,68200.0,22.6402,22.673,22.6206,22.6468,68200.0
2011-08-01 12:50:00,34.55,34.57,34.51,34.53,42600.0,22.6468,22.6599,22.6206,22.6337,42600.0
2011-08-01 13:00:00,34.53,34.55,34.31,34.33,106400.0,22.6337,22.6468,22.4895,22.5026,106400.0
2011-08-01 13:10:00,34.33,34.34,34.19,34.19,90100.0,22.5026,22.5091,22.4108,22.4108,90100.0
2011-08-01 13:20:00,34.2,34.24,34.18,34.2,39600.0,22.4174,22.4436,22.4043,22.4174,39600.0
2011-08-01 13:30:00,34.2,34.25,34.19,34.24,25800.0,22.4174,22.4502,22.4108,22.4436,25800.0
2011-08-01 13:40:00,34.24,34.26,34.21,34.22,40200.0,22.4436,22.4567,22.4239,22.4305,40200.0
2011-08-01 13:50:00,34.22,34.23,34.06,34.07,75000.0,22.4305,22.437,22.3256,22.3322,75000.0
2011-08-01 14:00:00,34.07,34.07,33.93,33.93,88000.0,22.3322,22.3322,22.2404,22.2404,88000.0
2011-08-01 14:10:00,33.93,33.97,33.79,33.86,102700.0,22.2404,22.2666,22.1486,22.1945,102700.0
2011-08-01 14:20:00,33.86,33.99,33.83,33.9,129300.0,22.1945,22.2797,22.1749,22.2207,129300.0
2011-08-01 14:30:00,33.9,34.02,33.88,34.02,93600.0,22.2207,22.2994,22.2076,22.2994,93600.0
2011-08-01 14:40:00,34.04,34.14,33.94,34.07,124800.0,22.3125,22.3781,22.247,22.3322,124800.0
2011-08-01 14:50:00,34.08,34.16,34.0,34.09,119800.0,22.3387,22.3912,22.2863,22.3453,119800.0
2011-08-01 15:00:00,34.09,34.17,34.09,34.14,67400.0,22.3453,22.3977,22.3453,22.3781,67400.0
2011-08-01 15:10:00,34.14,34.25,34.13,34.17,85200.0,22.3781,22.4502,22.3715,22.3977,85200.0
2011-08-01 15:20:00,34.18,34.37,34.17,34.36,134800.0,22.4043,22.5288,22.3977,22.5223,134800.0
2011-08-01 15:30:00,34.36,34.44,34.24,34.43,177500.0,22.5223,22.5747,22.4436,22.5681,177500.0
2011-08-01 15:40:00,34.43,34.44,34.23,34.34,241700.0,22.5681,22.5747,22.437,22.5091,241700.0
2011-08-01 15:50:00,34.35,34.39,34.25,34.35,321900.0,22.5157,22.5419,22.4502,22.5157,321900.0
2011-08-02 09:30:00,33.98,34.17,33.93,34.09,70800.0,22.2732,22.3977,22.2404,22.3453,70800.0
2011-08-02 09:40:00,34.09,34.29,34.08,34.1,94600.0,22.3453,22.4764,22.3387,22.3518,94600.0
2011-08-02 09:50:00,34.07,34.07,33.88,33.9,191200.0,22.3322,22.3322,22.2076,22.2207,191200.0
2011-08-02 10:00:00,33.9,34.04,33.88,34.0,94800.0,22.2207,22.3125,22.2076,22.2863,94800.0
2011-08-02 10:10:00,33.99,34.02,33.91,33.95,84400.0,22.2797,22.2994,22.2273,22.2535,84400.0
2011-08-02 10:20:00,33.96,34.02,33.93,33.97,89900.0,22.2601,22.2994,22.2404,22.2666,89900.0
2011-08-02 10:30:00,33.95,33.96,33.83,33.87,179100.0,22.2535,22.2601,22.1749,22.2011,179100.0
2011-08-02 10:40:00,33.87,33.95,33.87,33.91,139500.0,22.2011,22.2535,22.2011,22.2273,139500.0
2011-08-02 10:50:00,33.91,33.91,33.79,33.88,103500.0,22.2273,22.2273,22.1486,22.2076,103500.0
2011-08-02 11:00:00,33.87,33.88,33.66,33.75,161000.0,22.2011,22.2076,22.0634,22.1224,161000.0
2011-08-02 11:10:00,33.73,33.79,33.43,33.44,254400.0,22.1093,22.1486,21.9127,21.9192,254400.0
2011-08-02 11:20:00,33.47,33.56,33.31,33.46,165200.0,21.9389,21.9979,21.834,21.9323,165200.0
2011-08-02 11:30:00,33.46,33.52,33.43,33.47,55100.0,21.9323,21.9717,21.9127,21.9389,55100.0
2011-08-02 11:40:00,33.46,33.47,33.34,33.43,47800.0,21.9323,21.9389,21.8537,21.9127,47800.0
2011-08-02 11:50:00,33.44,33.51,33.42,33.42,27700.0,21.9192,21.9651,21.9061,21.9061,27700.0
2011-08-02 12:00:00,33.43,33.46,33.4,33.44,53200.0,21.9127,21.9323,21.893,21.9192,53200.0
2011-08-02 12:10:00,33.43,33.52,33.33,33.51,65200.0,21.9127,21.9717,21.8471,21.9651,65200.0
2011-08-02 12:20:00,33.5,33.63,33.4,33.44,114300.0,21.9585,22.0438,21.893,21.9192,114300.0
2011-08-02 12:30:00,33.43,33.45,33.35,33.44,129100.0,21.9127,21.9258,21.8602,21.9192,129100.0
2011-08-02 12:40:00,33.44,33.5,33.29,33.33,117900.0,21.9192,21.9585,21.8209,21.8471,117900.0
2011-08-02 12:50:00,33.33,33.34,33.26,33.32,83200.0,21.8471,21.8537,21.8012,21.8406,83200.0
2011-08-02 13:00:00,33.32,33.46,33.32,33.44,85700.0,21.8406,21.9323,21.8406,21.9192,85700.0
2011-08-02 13:10:00,33.44,33.6,33.39,33.58,143900.0,21.9192,22.0241,21.8864,22.011,143900.0
2011-08-02 13:20:00,33.58,33.61,33.54,33.59,85800.0,22.011,22.0306,21.9848,22.0175,85800.0
2011-08-02 13:30:00,33.58,33.6,33.39,33.44,66300.0,22.011,22.0241,21.8864,21.9192,66300.0
2011-08-02 13:40:00,33.42,33.45,33.34,33.39,98100.0,21.9061,21.9258,21.8537,21.8864,98100.0
2011-08-02 13:50:00,33.38,33.39,33.13,33.13,131100.0,21.8799,21.8864,21.716,21.716,131100.0
2011-08-02 14:00:00,33.13,33.23,33.12,33.2,73300.0,21.716,21.7816,21.7095,21.7619,73300.0
2011-08-02 14:10:00,33.21,33.35,33.2,33.34,74100.0,21.7685,21.8602,21.7619,21.8537,74100.0
2011-08-02 14:20:00,33.35,33.37,33.15,33.17,130900.0,21.8602,21.8733,21.7291,21.7422,130900.0
2011-08-02 14:30:00,33.16,33.16,32.96,32.96,120800.0,21.7357,21.7357,21.6046,21.6046,120800.0
2011-08-02 14:40:00,32.96,33.01,32.89,33.0,96900.0,21.6046,21.6374,21.5587,21.6308,96900.0
2011-08-02 14:50:00,33.0,33.2,32.99,33.19,76800.0,21.6308,21.7619,21.6243,21.7553,76800.0
2011-08-02 15:00:00,33.19,33.22,33.12,33.17,99400.0,21.7553,21.775,21.7095,21.7422,99400.0
2011-08-02 15:10:00,33.16,33.17,33.04,33.07,113100.0,21.7357,21.7422,21.657,21.6767,113100.0
2011-08-02 15:20:00,33.07,33.09,32.92,32.96,108200.0,21.6767,21.6898,21.5784,21.6046,108200.0
2011-08-02 15:30:00,32.98,33.02,32.91,32.93,94700.0,21.6177,21.6439,21.5718,21.5849,94700.0
2011-08-02 15:40:00,32.94,32.94,32.73,32.74,193000.0,21.5915,21.5915,21.4538,21.4604,193000.0
2011-08-02 15:50:00,32.74,32.74,32.62,32.65,408000.0,21.4604,21.4604,21.3817,21.4014,408000.0
2011-08-03 09:30:00,32.75,33.45,32.75,32.8,174400.0,21.4669,21.9258,21.4669,21.4997,174400.0
2011-08-03 09:40:00,32.86,33.05,32.78,32.84,68800.0,21.539,21.6636,21.4866,21.5259,68800.0
2011-08-03 09:50:00,32.84,32.9,32.65,32.66,45900.0,21.5259,21.5653,21.4014,21.4079,45900.0
2011-08-03 10:00:00,32.67,32.81,32.37,32.41,245900.0,21.4145,21.5063,21.2179,21.2441,245900.0
2011-08-03 10:10:00,32.41,32.49,32.2,32.25,161600.0,21.2441,21.2965,21.1064,21.1392,161600.0
2011-08-03 10:20:00,32.26,32.26,31.99,32.05,129000.0,21.1458,21.1458,20.9688,21.0081,129000.0
2011-08-03 10:30:00,32.05,32.07,31.45,31.66,263300.0,21.0081,21.0212,20.6148,20.7525,263300.0
2011-08-03 10:40:00,31.66,31.93,31.57,31.83,127200.0,20.7525,20.9294,20.6935,20.8639,127200.0
2011-08-03 10:50:00,31.82,32.08,31.71,32.04,116800.0,20.8573,21.0278,20.7852,21.0015,116800.0
2011-08-03 11:00:00,32.04,32.27,31.98,32.02,126700.0,21.0015,21.1523,20.9622,20.9884,126700.0
2011-08-03 11:10:00,32.01,32.38,31.99,32.3,108400.0,20.9819,21.2244,20.9688,21.172,108400.0
2011-08-03 11:20:00,32.29,32.36,32.16,32.18,117700.0,21.1654,21.2113,21.0802,21.0933,117700.0
2011-08-03 11:30:00,32.2,32.35,32.2,32.3,97600.0,21.1064,21.2047,21.1064,21.172,97600.0
2011-08-03 11:40:00,32.28,32.29,32.12,32.17,91400.0,21.1589,21.1654,21.054,21.0868,91400.0
2011-08-03 11:50:00,32.18,32.3,32.16,32.2,34000.0,21.0933,21.172,21.0802,21.1064,34000.0
2011-08-03 12:00:00,32.19,32.19,31.94,31.98,92100.0,21.0999,21.0999,20.936,20.9622,92100.0
2011-08-03 12:10:00,31.96,32.01,31.82,31.85,49600.0,20.9491,20.9819,20.8573,20.877,49600.0
2011-08-03 12:20:00,31.85,31.94,31.79,31.9,70100.0,20.877,20.936,20.8377,20.9098,70100.0
2011-08-03 12:30:00,31.9,32.1,31.81,32.07,64300.0,20.9098,21.0409,20.8508,21.0212,64300.0
2011-08-03 12:40:00,32.06,32.16,31.96,32.16,54000.0,21.0147,21.0802,20.9491,21.0802,54000.0
2011-08-03 12:50:00,32.16,32.2,32.08,32.09,58800.0,21.0802,21.1064,21.0278,21.0343,58800.0
2011-08-03 13:00:00,32.09,32.09,31.94,32.01,44600.0,21.0343,21.0343,20.936,20.9819,44600.0
2011-08-03 13:10:00,32.01,32.18,31.98,32.17,72400.0,20.9819,21.0933,20.9622,21.0868,72400.0
2011-08-03 13:20:00,32.17,32.23,32.12,32.21,49300.0,21.0868,21.1261,21.054,21.113,49300.0
2011-08-03 13:30:00,32.21,32.35,32.15,32.34,98200.0,21.113,21.2047,21.0736,21.1982,98200.0
2011-08-03 13:40:00,32.34,32.48,32.31,32.37,53800.0,21.1982,21.29,21.1785,21.2179,53800.0
2011-08-03 13:50:00,32.36,32.38,32.26,32.35,93100.0,21.2113,21.2244,21.1458,21.2047,93100.0
2011-08-03 14:00:00,32.36,32.44,32.3,32.3,67900.0,21.2113,21.2637,21.172,21.172,67900.0
2011-08-03 14:10:00,32.31,32.42,32.28,32.32,84900.0,21.1785,21.2506,21.1589,21.1851,84900.0
2011-08-03 14:20:00,32.31,32.32,32.14,32.16,85000.0,21.1785,21.1851,21.0671,21.0802,85000.0
2011-08-03 14:30:00,32.17,32.23,32.11,32.15,97800.0,21.0868,21.1261,21.0474,21.0736,97800.0
2011-08-03 14:40:00,32.15,32.24,32.13,32.21,138000.0,21.0736,21.1326,21.0605,21.113,138000.0
2011-08-03 14:50:00,32.21,32.25,32.17,32.18,132400.0,21.113,21.1392,21.0868,21.0933,132400.0
2011-08-03 15:00:00,32.18,32.25,32.1,32.1,160300.0,21.0933,21.1392,21.0409,21.0409,160300.0
2011-08-03 15:10:00,32.1,32.23,32.08,32.22,162700.0,21.0409,21.1261,21.0278,21.1195,162700.0
2011-08-03 15:20:00,32.23,32.34,32.22,32.3,222400.0,21.1261,21.1982,21.1195,21.172,222400.0
2011-08-03 15:30:00,32.3,32.31,32.08,32.17,226300.0,21.172,21.1785,21.0278,21.0868,226300.0
2011-08-03 15:40:00,32.16,32.33,32.16,32.27,197700.0,21.0802,21.1916,21.0802,21.1523,197700.0
2011-08-03 15:50:00,32.28,32.31,32.19,32.21,339000.0,21.1589,21.1785,21.0999,21.113,339000.0
2011-08-04 09:30:00,31.87,31.98,31.52,31.54,215700.0,20.8901,20.9622,20.6607,20.6738,215700.0
2011-08-04 09:40:00,31.53,31.63,31.32,31.35,121800.0,20.6673,20.7328,20.5296,20.5493,121800.0
2011-08-04 09:50:00,31.36,31.67,31.3,31.59,134800.0,20.5558,20.759,20.5165,20.7066,134800.0
2011-08-04 10:00:00,31.6,31.65,31.46,31.5,91400.0,20.7131,20.7459,20.6214,20.6476,91400.0
2011-08-04 10:10:00,31.5,31.5,31.31,31.36,83800.0,20.6476,20.6476,20.523,20.5558,83800.0
2011-08-04 10:20:00,31.35,31.5,31.35,31.43,120300.0,20.5493,20.6476,20.5493,20.6017,120300.0
2011-08-04 10:30:00,31.43,31.52,31.36,31.37,168200.0,20.6017,20.6607,20.5558,20.5624,168200.0
2011-08-04 10:40:00,31.36,31.41,31.08,31.28,189000.0,20.5558,20.5886,20.3723,20.5034,189000.0
2011-08-04 10:50:00,31.28,31.31,31.03,31.06,169500.0,20.5034,20.523,20.3395,20.3592,169500.0
2011-08-04 11:00:00,31.06,31.26,30.98,31.21,185500.0,20.3592,20.4903,20.3067,20.4575,185500.0
2011-08-04 11:10:00,31.22,31.25,31.18,31.2,147300.0,20.4641,20.4837,20.4378,20.4509,147300.0
2011-08-04 11:20:00,31.19,31.19,30.89,30.89,89600.0,20.4444,20.4444,20.2477,20.2477,89600.0
2011-08-04 11:30:00,30.88,31.05,30.87,30.96,109200.0,20.2412,20.3526,20.2346,20.2936,109200.0
2011-08-04 11:40:00,30.97,31.0,30.54,30.64,166900.0,20.3002,20.3198,20.0183,20.0839,166900.0
2011-08-04 11:50:00,30.64,30.8,30.59,30.68,184700.0,20.0839,20.1888,20.0511,20.1101,184700.0
2011-08-04 12:00:00,30.69,30.74,30.48,30.51,203500.0,20.1166,20.1494,19.979,19.9987,203500.0
2011-08-04 12:10:00,30.5,30.68,30.49,30.6,223200.0,19.9921,20.1101,19.9856,20.0577,223200.0
2011-08-04 12:20:00,30.6,30.63,30.44,30.52,115700.0,20.0577,20.0773,19.9528,20.0052,115700.0
2011-08-04 12:30:00,30.52,30.66,30.5,30.65,85300.0,20.0052,20.097,19.9921,20.0904,85300.0
2011-08-04 12:40:00,30.64,30.67,30.62,30.63,66500.0,20.0839,20.1035,20.0708,20.0773,66500.0
2011-08-04 12:50:00,30.62,30.67,30.49,30.5,103300.0,20.0708,20.1035,19.9856,19.9921,103300.0
2011-08-04 13:00:00,30.51,30.59,30.47,30.49,50700.0,19.9987,20.0511,19.9724,19.9856,50700.0
2011-08-04 13:10:00,30.48,30.52,30.45,30.51,92100.0,19.979,20.0052,19.9593,19.9987,92100.0
2011-08-04 13:20:00,30.51,30.57,30.5,30.56,40600.0,19.9987,20.038,19.9921,20.0314,40600.0
2011-08-04 13:30:00,30.56,30.56,30.48,30.51,117300.0,20.0314,20.0314,19.979,19.9987,117300.0
2011-08-04 13:40:00,30.5,30.51,30.32,30.34,83000.0,19.9921,19.9987,19.8741,19.8872,83000.0
2011-08-04 13:50:00,30.34,30.4,30.31,30.32,112700.0,19.8872,19.9266,19.8676,19.8741,112700.0
2011-08-04 14:00:00,30.31,30.33,30.14,30.18,179900.0,19.8676,19.8807,19.7561,19.7824,179900.0
2011-08-04 14:10:00,30.17,30.22,30.09,30.11,114100.0,19.7758,19.8086,19.7234,19.7365,114100.0
2011-08-04 14:20:00,30.11,30.12,29.88,29.97,168200.0,19.7365,19.743,19.5857,19.6447,168200.0
2011-08-04 14:30:00,29.96,30.29,29.93,30.26,150100.0,19.6382,19.8545,19.6185,19.8348,150100.0
2011-08-04 14:40:00,30.27,30.32,30.17,30.29,103500.0,19.8413,19.8741,19.7758,19.8545,103500.0
2011-08-04 14:50:00,30.29,30.43,30.29,30.33,127200.0,19.8545,19.9462,19.8545,19.8807,127200.0
2011-08-04 15:00:00,30.33,30.34,30.25,30.31,183300.0,19.8807,19.8872,19.8282,19.8676,183300.0
2011-08-04 15:10:00,30.31,30.47,30.16,30.16,313700.0,19.8676,19.9724,19.7692,19.7692,313700.0
2011-08-04 15:20:00,30.16,30.25,30.11,30.13,144000.0,19.7692,19.8282,19.7365,19.7496,144000.0
2011-08-04 15:30:00,30.11,30.19,29.99,30.19,242900.0,19.7365,19.7889,19.6578,19.7889,242900.0
2011-08-04 15:40:00,30.19,30.19,30.0,30.03,512400.0,19.7889,19.7889,19.6644,19.684,512400.0
2011-08-04 15:50:00,30.02,30.05,29.72,29.75,785800.0,19.6775,19.6971,19.4808,19.5005,785800.0
2011-08-05 09:30:00,30.29,30.35,29.79,29.96,249200.0,19.8545,19.8938,19.5267,19.6382,249200.0
2011-08-05 09:40:00,29.96,29.96,29.53,29.53,131200.0,19.6382,19.6382,19.3563,19.3563,131200.0
2011-08-05 09:50:00,29.53,29.55,28.79,28.84,213200.0,19.3563,19.3694,18.8712,18.904,213200.0
2011-08-05 10:00:00,28.87,28.96,28.63,28.82,559700.0,18.9237,18.9827,18.7664,18.8909,559700.0
2011-08-05 10:10:00,28.82,29.13,28.78,29.09,541400.0,18.8909,19.0941,18.8647,19.0679,541400.0
2011-08-05 10:20:00,29.09,29.27,29.03,29.19,351200.0,19.0679,19.1859,19.0286,19.1334,351200.0
2011-08-05 10:30:00,29.2,29.28,29.01,29.12,203400.0,19.14,19.1924,19.0154,19.0875,203400.0
2011-08-05 10:40:00,29.13,29.14,28.91,29.03,138200.0,19.0941,19.1007,18.9499,19.0286,138200.0
2011-08-05 10:50:00,29.04,29.26,29.02,29.24,128600.0,19.0351,19.1793,19.022,19.1662,128600.0
2011-08-05 11:00:00,29.24,29.24,29.0,29.04,134200.0,19.1662,19.1662,19.0089,19.0351,134200.0
2011-08-05 11:10:00,29.04,29.06,28.78,28.9,155300.0,19.0351,19.0482,18.8647,18.9433,155300.0
2011-08-05 11:20:00,28.91,29.34,28.84,29.12,190200.0,18.9499,19.2318,18.904,19.0875,190200.0
2011-08-05 11:30:00,29.11,29.15,28.8,28.86,141500.0,19.081,19.1072,18.8778,18.9171,141500.0
2011-08-05 11:40:00,28.86,28.86,28.6,28.62,144400.0,18.9171,18.9171,18.7467,18.7598,144400.0
2011-08-05 11:50:00,28.62,28.69,28.26,28.41,257700.0,18.7598,18.8057,18.5238,18.6222,257700.0
2011-08-05 12:00:00,28.41,28.7,28.37,28.7,148900.0,18.6222,18.8122,18.5959,18.8122,148900.0
2011-08-05 12:10:00,28.69,29.09,28.68,28.9,235200.0,18.8057,19.0679,18.7991,18.9433,235200.0
2011-08-05 12:20:00,28.89,29.1,28.73,28.85,202700.0,18.9368,19.0744,18.8319,18.9106,202700.0
2011-08-05 12:30:00,28.85,29.23,28.82,29.18,134900.0,18.9106,19.1597,18.8909,19.1269,134900.0
2011-08-05 12:40:00,29.18,29.64,29.0,29.53,161400.0,19.1269,19.4284,19.0089,19.3563,161400.0
2011-08-05 12:50:00,29.53,29.7,29.31,29.43,239200.0,19.3563,19.4677,19.2121,19.2907,239200.0
2011-08-05 13:00:00,29.44,29.53,29.02,29.31,161500.0,19.2973,19.3563,19.022,19.2121,161500.0
2011-08-05 13:10:00,29.32,29.52,29.29,29.52,100200.0,19.2186,19.3497,19.199,19.3497,100200.0
2011-08-05 13:20:00,29.53,29.59,29.3,29.33,92200.0,19.3563,19.3956,19.2055,19.2252,92200.0
2011-08-05 13:30:00,29.34,29.37,29.18,29.23,105000.0,19.2318,19.2514,19.1269,19.1597,105000.0
2011-08-05 13:40:00,29.22,29.36,29.14,29.36,102700.0,19.1531,19.2449,19.1007,19.2449,102700.0
2011-08-05 13:50:00,29.35,29.47,29.29,29.32,148500.0,19.2383,19.317,19.199,19.2186,148500.0
2011-08-05 14:00:00,29.32,29.36,29.13,29.16,113100.0,19.2186,19.2449,19.0941,19.1138,113100.0
2011-08-05 14:10:00,29.15,29.32,29.01,29.31,136000.0,19.1072,19.2186,19.0154,19.2121,136000.0
2011-08-05 14:20:00,29.31,29.41,29.23,29.32,92600.0,19.2121,19.2776,19.1597,19.2186,92600.0
2011-08-05 14:30:00,29.32,29.41,29.26,29.41,61300.0,19.2186,19.2776,19.1793,19.2776,61300.0
2011-08-05 14:40:00,29.4,29.41,29.2,29.2,117400.0,19.2711,19.2776,19.14,19.14,117400.0
2011-08-05 14:50:00,29.2,29.21,29.03,29.14,162500.0,19.14,19.1465,19.0286,19.1007,162500.0
2011-08-05 15:00:00,29.14,29.18,28.62,28.74,194900.0,19.1007,19.1269,18.7598,18.8385,194900.0
2011-08-05 15:10:00,28.75,28.97,28.73,28.85,130500.0,18.845,18.9892,18.8319,18.9106,130500.0
2011-08-05 15:20:00,28.84,29.01,28.66,28.66,135900.0,18.904,19.0154,18.786,18.786,135900.0
2011-08-05 15:30:00,28.65,28.9,28.65,28.89,250500.0,18.7795,18.9433,18.7795,18.9368,250500.0
2011-08-05 15:40:00,28.91,28.96,28.66,28.7,368900.0,18.9499,18.9827,18.786,18.8122,368900.0
2011-08-05 15:50:00,28.69,28.87,28.64,28.78,486800.0,18.8057,18.9237,18.7729,18.8647,486800.0
2011-08-08 09:30:00,27.88,28.26,27.23,28.19,344800.0,18.2748,18.5238,17.8487,18.478,344800.0
2011-08-08 09:40:00,28.15,28.23,27.95,27.95,251500.0,18.4517,18.5042,18.3206,18.3206,251500.0
2011-08-08 09:50:00,27.95,28.14,27.81,27.95,107900.0,18.3206,18.4452,18.2289,18.3206,107900.0
2011-08-08 10:00:00,27.94,28.05,27.65,27.68,125500.0,18.3141,18.3862,18.124,18.1437,125500.0
2011-08-08 10:10:00,27.68,27.68,27.34,27.4,231800.0,18.1437,18.1437,17.9208,17.9601,231800.0
2011-08-08 10:20:00,27.39,27.46,27.15,27.2,97200.0,17.9536,17.9995,17.7963,17.829,97200.0
2011-08-08 10:30:00,27.21,27.32,26.88,26.96,173000.0,17.8356,17.9077,17.6193,17.6717,173000.0
2011-08-08 10:40:00,26.96,27.24,26.96,27.22,136000.0,17.6717,17.8552,17.6717,17.8421,136000.0
2011-08-08 10:50:00,27.22,27.27,27.07,27.11,178200.0,17.8421,17.8749,17.7438,17.77,178200.0
2011-08-08 11:00:00,27.12,27.36,26.95,27.35,168200.0,17.7766,17.9339,17.6652,17.9273,168200.0
2011-08-08 11:10:00,27.36,27.44,27.11,27.14,131300.0,17.9339,17.9863,17.77,17.7897,131300.0
2011-08-08 11:20:00,27.14,27.14,26.96,27.08,78400.0,17.7897,17.7897,17.6717,17.7504,78400.0
2011-08-08 11:30:00,27.07,27.08,26.95,27.03,92300.0,17.7438,17.7504,17.6652,17.7176,92300.0
2011-08-08 11:40:00,27.06,27.19,27.03,27.19,100200.0,17.7373,17.8225,17.7176,17.8225,100200.0
2011-08-08 11:50:00,27.2,27.22,27.06,27.1,80300.0,17.829,17.8421,17.7373,17.7635,80300.0
2011-08-08 12:00:00,27.08,27.09,26.87,26.94,86200.0,17.7504,17.7569,17.6127,17.6586,86200.0
2011-08-08 12:10:00,26.95,27.01,26.89,27.0,193900.0,17.6652,17.7045,17.6258,17.6979,193900.0
2011-08-08 12:20:00,27.0,27.0,26.77,26.78,144400.0,17.6979,17.6979,17.5472,17.5537,144400.0
2011-08-08 12:30:00,26.79,26.87,26.67,26.73,111700.0,17.5603,17.6127,17.4816,17.521,111700.0
2011-08-08 12:40:00,26.74,26.86,26.67,26.78,163500.0,17.5275,17.6062,17.4816,17.5537,163500.0
2011-08-08 12:50:00,26.79,26.87,26.68,26.7,115700.0,17.5603,17.6127,17.4882,17.5013,115700.0
2011-08-08 13:00:00,26.7,26.82,26.67,26.69,125000.0,17.5013,17.5799,17.4816,17.4947,125000.0
2011-08-08 13:10:00,26.69,26.77,26.55,26.66,103400.0,17.4947,17.5472,17.403,17.4751,103400.0
2011-08-08 13:20:00,26.67,26.76,26.59,26.69,108400.0,17.4816,17.5406,17.4292,17.4947,108400.0
2011-08-08 13:30:00,26.69,26.69,26.36,26.39,161600.0,17.4947,17.4947,17.2784,17.2981,161600.0
2011-08-08 13:40:00,26.39,26.46,26.25,26.29,122400.0,17.2981,17.344,17.2063,17.2325,122400.0
2011-08-08 13:50:00,26.3,26.47,26.12,26.14,173500.0,17.2391,17.3505,17.1211,17.1342,173500.0
2011-08-08 14:00:00,26.14,26.38,26.11,26.18,156100.0,17.1342,17.2915,17.1146,17.1604,156100.0
2011-08-08 14:10:00,26.17,26.24,25.79,25.97,174300.0,17.1539,17.1998,16.9048,17.0228,174300.0
2011-08-08 14:20:00,25.97,26.08,25.68,26.08,215200.0,17.0228,17.0949,16.8327,17.0949,215200.0
2011-08-08 14:30:00,26.08,26.42,25.97,26.2,142000.0,17.0949,17.3178,17.0228,17.1735,142000.0
2011-08-08 14:40:00,26.2,26.35,26.07,26.11,112700.0,17.1735,17.2719,17.0883,17.1146,112700.0
2011-08-08 14:50:00,26.13,26.24,26.0,26.07,66300.0,17.1277,17.1998,17.0425,17.0883,66300.0
2011-08-08 15:00:00,26.05,26.24,26.01,26.19,107600.0,17.0752,17.1998,17.049,17.167,107600.0
2011-08-08 15:10:00,26.21,26.66,26.16,26.56,144300.0,17.1801,17.4751,17.1473,17.4095,144300.0
2011-08-08 15:20:00,26.55,26.61,26.34,26.37,271100.0,17.403,17.4423,17.2653,17.285,271100.0
2011-08-08 15:30:00,26.37,26.4,26.01,26.12,290200.0,17.285,17.3046,17.049,17.1211,290200.0
2011-08-08 15:40:00,26.12,26.13,25.53,25.54,446600.0,17.1211,17.1277,16.7344,16.7409,446600.0
2011-08-08 15:50:00,25.54,25.56,25.26,25.31,1395100.0,16.7409,16.754,16.5574,16.5902,1395100.0
2011-08-09 09:30:00,25.95,26.1,25.73,25.89,298000.0,17.0097,17.108,16.8655,16.9704,298000.0
2011-08-09 09:40:00,25.89,25.97,25.66,25.94,577600.0,16.9704,17.0228,16.8196,17.0031,577600.0
2011-08-09 09:50:00,25.93,26.28,25.92,26.22,318300.0,16.9966,17.226,16.99,17.1867,318300.0
2011-08-09 10:00:00,26.21,26.39,26.19,26.36,495700.0,17.1801,17.2981,17.167,17.2784,495700.0
2011-08-09 10:10:00,26.36,26.69,26.34,26.45,193300.0,17.2784,17.4947,17.2653,17.3374,193300.0
2011-08-09 10:20:00,26.45,26.58,26.27,26.58,167700.0,17.3374,17.4226,17.2194,17.4226,167700.0
2011-08-09 10:30:00,26.58,26.77,26.5,26.65,246500.0,17.4226,17.5472,17.3702,17.4685,246500.0
2011-08-09 10:40:00,26.65,26.88,26.63,26.75,204600.0,17.4685,17.6193,17.4554,17.5341,204600.0
2011-08-09 10:50:00,26.75,26.84,26.64,26.69,161900.0,17.5341,17.5931,17.462,17.4947,161900.0
2011-08-09 11:00:00,26.7,26.7,26.47,26.53,125900.0,17.5013,17.5013,17.3505,17.3899,125900.0
2011-08-09 11:10:00,26.52,26.6,26.33,26.58,99400.0,17.3833,17.4357,17.2588,17.4226,99400.0
2011-08-09 11:20:00,26.59,26.62,26.49,26.58,125800.0,17.4292,17.4489,17.3636,17.4226,125800.0
2011-08-09 11:30:00,26.58,26.62,26.47,26.51,81800.0,17.4226,17.4489,17.3505,17.3767,81800.0
2011-08-09 11:40:00,26.5,26.59,26.49,26.56,100000.0,17.3702,17.4292,17.3636,17.4095,100000.0
2011-08-09 11:50:00,26.55,26.71,26.55,26.66,75800.0,17.403,17.5078,17.403,17.4751,75800.0
2011-08-09 12:00:00,26.66,26.73,26.58,26.73,102500.0,17.4751,17.521,17.4226,17.521,102500.0
2011-08-09 12:10:00,26.74,26.76,26.68,26.75,76100.0,17.5275,17.5406,17.4882,17.5341,76100.0
2011-08-09 12:20:00,26.76,26.86,26.75,26.82,40000.0,17.5406,17.6062,17.5341,17.5799,40000.0
2011-08-09 12:30:00,26.83,26.93,26.83,26.92,49900.0,17.5865,17.652,17.5865,17.6455,49900.0
2011-08-09 12:40:00,26.92,26.92,26.78,26.81,48900.0,17.6455,17.6455,17.5537,17.5734,48900.0
2011-08-09 12:50:00,26.8,26.81,26.65,26.65,51000.0,17.5668,17.5734,17.4685,17.4685,51000.0
2011-08-09 13:00:00,26.65,26.66,26.55,26.62,59600.0,17.4685,17.4751,17.403,17.4489,59600.0
2011-08-09 13:10:00,26.61,26.64,26.55,26.56,57000.0,17.4423,17.462,17.403,17.4095,57000.0
2011-08-09 13:20:00,26.55,26.56,26.44,26.44,69000.0,17.403,17.4095,17.3309,17.3309,69000.0
2011-08-09 13:30:00,26.45,26.49,26.37,26.39,153200.0,17.3374,17.3636,17.285,17.2981,153200.0
2011-08-09 13:40:00,26.39,26.41,26.26,26.28,43200.0,17.2981,17.3112,17.2129,17.226,43200.0
2011-08-09 13:50:00,26.28,26.38,26.16,26.33,102500.0,17.226,17.2915,17.1473,17.2588,102500.0
2011-08-09 14:00:00,26.32,26.37,26.23,26.28,75900.0,17.2522,17.285,17.1932,17.226,75900.0
2011-08-09 14:10:00,26.29,26.77,26.25,26.52,101800.0,17.2325,17.5472,17.2063,17.3833,101800.0
2011-08-09 14:20:00,26.5,26.52,25.29,26.18,256600.0,17.3702,17.3833,16.5771,17.1604,256600.0
2011-08-09 14:30:00,26.19,26.22,25.89,25.9,189200.0,17.167,17.1867,16.9704,16.9769,189200.0
2011-08-09 14:40:00,25.91,25.91,25.18,25.6,256100.0,16.9835,16.9835,16.505,16.7803,256100.0
2011-08-09 14:50:00,25.59,26.02,25.52,25.52,170300.0,16.7737,17.0556,16.7278,16.7278,170300.0
2011-08-09 15:00:00,25.51,25.77,25.37,25.69,108300.0,16.7213,16.8917,16.6295,16.8393,108300.0
2011-08-09 15:10:00,25.7,25.98,25.6,25.98,937500.0,16.8458,17.0293,16.7803,17.0293,937500.0
2011-08-09 15:20:00,25.98,26.23,25.9,26.19,307100.0,17.0293,17.1932,16.9769,17.167,307100.0
2011-08-09 15:30:00,26.21,26.39,26.19,26.32,336900.0,17.1801,17.2981,17.167,17.2522,336900.0
2011-08-09 15:40:00,26.32,26.76,26.28,26.76,1102700.0,17.2522,17.5406,17.226,17.5406,1102700.0
2011-08-09 15:50:00,26.76,27.67,26.62,27.58,1397800.0,17.5406,18.1371,17.4489,18.0781,1397800.0
2011-08-10 09:30:00,26.98,27.14,26.36,26.75,206700.0,17.6848,17.7897,17.2784,17.5341,206700.0
2011-08-10 09:40:00,26.72,26.93,26.58,26.81,200900.0,17.5144,17.652,17.4226,17.5734,200900.0
2011-08-10 09:50:00,26.82,27.0,26.62,26.87,143600.0,17.5799,17.6979,17.4489,17.6127,143600.0
2011-08-10 10:00:00,26.87,27.05,26.66,26.84,169400.0,17.6127,17.7307,17.4751,17.5931,169400.0
2011-08-10 10:10:00,26.84,26.85,26.6,26.6,225700.0,17.5931,17.5996,17.4357,17.4357,225700.0
2011-08-10 10:20:00,26.59,26.64,26.23,26.51,131500.0,17.4292,17.462,17.1932,17.3767,131500.0
2011-08-10 10:30:00,26.53,26.78,26.31,26.47,264800.0,17.3899,17.5537,17.2457,17.3505,264800.0
2011-08-10 10:40:00,26.48,26.68,26.29,26.4,157500.0,17.3571,17.4882,17.2325,17.3046,157500.0
2011-08-10 10:50:00,26.41,26.67,26.24,26.55,148000.0,17.3112,17.4816,17.1998,17.403,148000.0
2011-08-10 11:00:00,26.55,26.56,26.25,26.42,149500.0,17.403,17.4095,17.2063,17.3178,149500.0
2011-08-10 11:10:00,26.41,26.6,26.35,26.48,111800.0,17.3112,17.4357,17.2719,17.3571,111800.0
2011-08-10 11:20:00,26.47,26.51,26.16,26.2,94100.0,17.3505,17.3767,17.1473,17.1735,94100.0
2011-08-10 11:30:00,26.2,26.41,26.13,26.24,112500.0,17.1735,17.3112,17.1277,17.1998,112500.0
2011-08-10 11:40:00,26.24,26.53,26.2,26.33,94800.0,17.1998,17.3899,17.1735,17.2588,94800.0
2011-08-10 11:50:00,26.33,26.7,26.33,26.67,104300.0,17.2588,17.5013,17.2588,17.4816,104300.0
2011-08-10 12:00:00,26.66,26.91,26.49,26.86,135500.0,17.4751,17.6389,17.3636,17.6062,135500.0
2011-08-10 12:10:00,26.87,27.0,26.68,26.97,70800.0,17.6127,17.6979,17.4882,17.6783,70800.0
2011-08-10 12:20:00,26.98,26.98,26.62,26.62,76400.0,17.6848,17.6848,17.4489,17.4489,76400.0
2011-08-10 12:30:00,26.61,26.74,26.45,26.49,61100.0,17.4423,17.5275,17.3374,17.3636,61100.0
2011-08-10 12:40:00,26.51,26.7,26.47,26.64,42000.0,17.3767,17.5013,17.3505,17.462,42000.0
2011-08-10 12:50:00,26.63,26.87,26.63,26.83,45000.0,17.4554,17.6127,17.4554,17.5865,45000.0
2011-08-10 13:00:00,26.82,26.83,26.61,26.73,70400.0,17.5799,17.5865,17.4423,17.521,70400.0
2011-08-10 13:10:00,26.72,26.81,26.57,26.64,62600.0,17.5144,17.5734,17.4161,17.462,62600.0
2011-08-10 13:20:00,26.62,26.78,26.48,26.72,57800.0,17.4489,17.5537,17.3571,17.5144,57800.0
2011-08-10 13:30:00,26.7,26.86,26.61,26.75,99300.0,17.5013,17.6062,17.4423,17.5341,99300.0
2011-08-10 13:40:00,26.75,27.04,26.72,26.99,114200.0,17.5341,17.7242,17.5144,17.6914,114200.0
2011-08-10 13:50:00,26.99,27.31,26.96,27.29,141000.0,17.6914,17.9011,17.6717,17.888,141000.0
2011-08-10 14:00:00,27.29,27.57,27.19,27.47,170400.0,17.888,18.0716,17.8225,18.006,170400.0
2011-08-10 14:10:00,27.47,27.78,27.45,27.59,212900.0,18.006,18.2092,17.9929,18.0847,212900.0
2011-08-10 14:20:00,27.58,28.13,27.58,27.76,292100.0,18.0781,18.4386,18.0781,18.1961,292100.0
2011-08-10 14:30:00,27.77,27.81,27.62,27.72,164400.0,18.2027,18.2289,18.1043,18.1699,164400.0
2011-08-10 14:40:00,27.7,28.03,27.68,27.89,176500.0,18.1568,18.3731,18.1437,18.2813,176500.0
2011-08-10 14:50:00,27.86,27.89,27.5,27.5,273400.0,18.2616,18.2813,18.0257,18.0257,273400.0
2011-08-10 15:00:00,27.48,27.82,27.45,27.5,257400.0,18.0126,18.2354,17.9929,18.0257,257400.0
2011-08-10 15:10:00,27.51,27.55,27.26,27.44,270200.0,18.0322,18.0584,17.8684,17.9863,270200.0
2011-08-10 15:20:00,27.43,27.64,27.17,27.24,278800.0,17.9798,18.1174,17.8094,17.8552,278800.0
2011-08-10 15:30:00,27.22,27.23,26.64,27.04,250200.0,17.8421,17.8487,17.462,17.7242,250200.0
2011-08-10 15:40:00,27.03,27.21,26.74,26.91,263700.0,17.7176,17.8356,17.5275,17.6389,263700.0
2011-08-10 15:50:00,26.91,26.96,26.28,26.38,761600.0,17.6389,17.6717,17.226,17.2915,761600.0
2011-08-11 09:30:00,26.52,27.01,26.49,26.69,204700.0,17.3833,17.7045,17.3636,17.4947,204700.0
2011-08-11 09:40:00,26.69,26.81,26.43,26.61,111200.0,17.4947,17.5734,17.3243,17.4423,111200.0
2011-08-11 09:50:00,26.55,26.55,26.07,26.4,130200.0,17.403,17.403,17.0883,17.3046,130200.0
2011-08-11 10:00:00,26.37,26.77,26.36,26.74,95800.0,17.285,17.5472,17.2784,17.5275,95800.0
2011-08-11 10:10:00,26.72,26.95,26.53,26.87,143900.0,17.5144,17.6652,17.3899,17.6127,143900.0
2011-08-11 10:20:00,26.87,27.06,26.74,26.75,57900.0,17.6127,17.7373,17.5275,17.5341,57900.0
2011-08-11 10:30:00,26.76,27.05,26.75,27.0,174400.0,17.5406,17.7307,17.5341,17.6979,174400.0
2011-08-11 10:40:00,26.99,27.28,26.89,27.26,133000.0,17.6914,17.8815,17.6258,17.8684,133000.0
2011-08-11 10:50:00,27.27,27.29,27.02,27.04,140000.0,17.8749,17.888,17.711,17.7242,140000.0
2011-08-11 11:00:00,27.04,27.35,27.04,27.18,116800.0,17.7242,17.9273,17.7242,17.8159,116800.0
2011-08-11 11:10:00,27.17,27.25,26.9,26.99,129800.0,17.8094,17.8618,17.6324,17.6914,129800.0
2011-08-11 11:20:00,27.0,27.02,26.72,26.96,95100.0,17.6979,17.711,17.5144,17.6717,95100.0
2011-08-11 11:30:00,26.95,27.04,26.83,26.89,94900.0,17.6652,17.7242,17.5865,17.6258,94900.0
2011-08-11 11:40:00,26.9,27.02,26.86,27.0,48700.0,17.6324,17.711,17.6062,17.6979,48700.0
2011-08-11 11:50:00,26.99,27.13,26.92,26.93,42300.0,17.6914,17.7831,17.6455,17.652,42300.0
2011-08-11 12:00:00,26.94,27.06,26.89,26.94,61300.0,17.6586,17.7373,17.6258,17.6586,61300.0
2011-08-11 12:10:00,26.94,26.99,26.84,26.93,50300.0,17.6586,17.6914,17.5931,17.652,50300.0
2011-08-11 12:20:00,26.92,26.99,26.89,26.97,104500.0,17.6455,17.6914,17.6258,17.6783,104500.0
2011-08-11 12:30:00,26.96,27.1,26.96,27.05,140200.0,17.6717,17.7635,17.6717,17.7307,140200.0
2011-08-11 12:40:00,27.06,27.25,27.06,27.16,92400.0,17.7373,17.8618,17.7373,17.8028,92400.0
2011-08-11 12:50:00,27.16,27.41,27.11,27.3,94200.0,17.8028,17.9667,17.77,17.8946,94200.0
2011-08-11 13:00:00,27.31,27.32,27.11,27.19,76700.0,17.9011,17.9077,17.77,17.8225,76700.0
2011-08-11 13:10:00,27.18,27.31,27.14,27.19,86600.0,17.8159,17.9011,17.7897,17.8225,86600.0
2011-08-11 13:20:00,27.18,27.4,27.13,27.34,143100.0,17.8159,17.9601,17.7831,17.9208,143100.0
2011-08-11 13:30:00,27.34,27.47,27.28,27.28,80800.0,17.9208,18.006,17.8815,17.8815,80800.0
2011-08-11 13:40:00,27.28,27.31,27.12,27.21,46200.0,17.8815,17.9011,17.7766,17.8356,46200.0
2011-08-11 13:50:00,27.21,27.42,27.15,27.41,53500.0,17.8356,17.9732,17.7963,17.9667,53500.0
2011-08-11 14:00:00,27.41,27.48,27.34,27.41,57300.0,17.9667,18.0126,17.9208,17.9667,57300.0
2011-08-11 14:10:00,27.42,27.63,27.41,27.55,69800.0,17.9732,18.1109,17.9667,18.0584,69800.0
2011-08-11 14:20:00,27.53,27.71,27.53,27.6,88400.0,18.0453,18.1633,18.0453,18.0912,88400.0
2011-08-11 14:30:00,27.61,27.61,27.43,27.54,264200.0,18.0978,18.0978,17.9798,18.0519,264200.0
2011-08-11 14:40:00,27.54,27.68,27.49,27.6,56000.0,18.0519,18.1437,18.0191,18.0912,56000.0
2011-08-11 14:50:00,27.6,27.81,27.57,27.77,102500.0,18.0912,18.2289,18.0716,18.2027,102500.0
2011-08-11 15:00:00,27.77,28.0,27.73,27.93,154700.0,18.2027,18.3534,18.1764,18.3075,154700.0
2011-08-11 15:10:00,27.93,28.1,27.9,28.1,175500.0,18.3075,18.419,18.2879,18.419,175500.0
2011-08-11 15:20:00,28.09,28.36,28.08,28.28,248400.0,18.4124,18.5894,18.4058,18.5369,248400.0
2011-08-11 15:30:00,28.29,28.35,28.13,28.15,322000.0,18.5435,18.5828,18.4386,18.4517,322000.0
2011-08-11 15:40:00,28.15,28.25,27.9,27.96,345800.0,18.4517,18.5173,18.2879,18.3272,345800.0
2011-08-11 15:50:00,27.96,27.97,27.55,27.64,1127000.0,18.3272,18.3337,18.0584,18.1174,1127000.0
2011-08-12 09:30:00,27.93,28.32,27.46,27.98,166200.0,18.3075,18.5632,17.9995,18.3403,166200.0
2011-08-12 09:40:00,27.98,28.22,27.85,28.15,102200.0,18.3403,18.4976,18.2551,18.4517,102200.0
2011-08-12 09:50:00,28.13,28.18,27.57,27.76,127800.0,18.4386,18.4714,18.0716,18.1961,127800.0
2011-08-12 10:00:00,27.75,27.79,27.4,27.62,131900.0,18.1895,18.2158,17.9601,18.1043,131900.0
2011-08-12 10:10:00,27.65,27.9,27.5,27.71,58500.0,18.124,18.2879,18.0257,18.1633,58500.0
2011-08-12 10:20:00,27.7,27.73,27.57,27.65,33500.0,18.1568,18.1764,18.0716,18.124,33500.0
2011-08-12 10:30:00,27.66,27.83,27.58,27.67,102400.0,18.1305,18.242,18.0781,18.1371,102400.0
2011-08-12 10:40:00,27.66,27.66,27.39,27.47,95100.0,18.1305,18.1305,17.9536,18.006,95100.0
2011-08-12 10:50:00,27.47,27.58,27.4,27.57,56600.0,18.006,18.0781,17.9601,18.0716,56600.0
2011-08-12 11:00:00,27.56,27.61,27.4,27.58,47800.0,18.065,18.0978,17.9601,18.0781,47800.0
2011-08-12 11:10:00,27.59,27.68,27.52,27.64,46000.0,18.0847,18.1437,18.0388,18.1174,46000.0
2011-08-12 11:20:00,27.64,27.76,27.53,27.73,105000.0,18.1174,18.1961,18.0453,18.1764,105000.0
2011-08-12 11:30:00,27.73,27.87,27.68,27.83,75400.0,18.1764,18.2682,18.1437,18.242,75400.0
2011-08-12 11:40:00,27.84,28.03,27.79,27.94,63300.0,18.2485,18.3731,18.2158,18.3141,63300.0
2011-08-12 11:50:00,27.92,28.12,27.92,28.08,68400.0,18.301,18.4321,18.301,18.4058,68400.0
2011-08-12 12:00:00,28.08,28.14,28.01,28.02,29300.0,18.4058,18.4452,18.36,18.3665,29300.0
2011-08-12 12:10:00,28.04,28.05,27.96,27.99,87300.0,18.3796,18.3862,18.3272,18.3469,87300.0
2011-08-12 12:20:00,27.99,28.06,27.89,27.98,75300.0,18.3469,18.3927,18.2813,18.3403,75300.0
2011-08-12 12:30:00,27.96,27.98,27.83,27.83,49000.0,18.3272,18.3403,18.242,18.242,49000.0
2011-08-12 12:40:00,27.82,27.88,27.7,27.7,33100.0,18.2354,18.2748,18.1568,18.1568,33100.0
2011-08-12 12:50:00,27.72,27.89,27.72,27.89,35300.0,18.1699,18.2813,18.1699,18.2813,35300.0
2011-08-12 13:00:00,27.9,28.04,27.9,27.91,64500.0,18.2879,18.3796,18.2879,18.2944,64500.0
2011-08-12 13:10:00,27.91,28.0,27.9,27.95,46000.0,18.2944,18.3534,18.2879,18.3206,46000.0
2011-08-12 13:20:00,27.97,27.99,27.89,27.99,63900.0,18.3337,18.3469,18.2813,18.3469,63900.0
2011-08-12 13:30:00,27.99,28.0,27.89,27.98,40400.0,18.3469,18.3534,18.2813,18.3403,40400.0
2011-08-12 13:40:00,27.98,28.06,27.98,27.99,47900.0,18.3403,18.3927,18.3403,18.3469,47900.0
2011-08-12 13:50:00,28.0,28.04,27.98,28.03,35000.0,18.3534,18.3796,18.3403,18.3731,35000.0
2011-08-12 14:00:00,28.03,28.11,28.03,28.09,32100.0,18.3731,18.4255,18.3731,18.4124,32100.0
2011-08-12 14:10:00,28.09,28.2,28.07,28.12,240700.0,18.4124,18.4845,18.3993,18.4321,240700.0
2011-08-12 14:20:00,28.12,28.12,27.92,27.93,107600.0,18.4321,18.4321,18.301,18.3075,107600.0
2011-08-12 14:30:00,27.92,27.97,27.8,27.86,99400.0,18.301,18.3337,18.2223,18.2616,99400.0
2011-08-12 14:40:00,27.85,27.95,27.82,27.89,50500.0,18.2551,18.3206,18.2354,18.2813,50500.0
2011-08-12 14:50:00,27.87,27.94,27.82,27.86,44200.0,18.2682,18.3141,18.2354,18.2616,44200.0
2011-08-12 15:00:00,27.86,27.98,27.84,27.86,57200.0,18.2616,18.3403,18.2485,18.2616,57200.0
2011-08-12 15:10:00,27.85,27.93,27.8,27.81,79500.0,18.2551,18.3075,18.2223,18.2289,79500.0
2011-08-12 15:20:00,27.82,27.91,27.73,27.75,81200.0,18.2354,18.2944,18.1764,18.1895,81200.0
2011-08-12 15:30:00,27.75,27.8,27.62,27.74,149400.0,18.1895,18.2223,18.1043,18.183,149400.0
2011-08-12 15:40:00,27.73,27.8,27.67,27.72,179900.0,18.1764,18.2223,18.1371,18.1699,179900.0
2011-08-12 15:50:00,27.73,27.81,27.69,27.81,315500.0,18.1764,18.2289,18.1502,18.2289,315500.0
2011-08-15 09:30:00,27.88,28.19,27.74,27.89,94100.0,18.2748,18.478,18.183,18.2813,94100.0
2011-08-15 09:40:00,27.88,28.05,27.84,28.03,119100.0,18.2748,18.3862,18.2485,18.3731,119100.0
2011-08-15 09:50:00,27.99,28.16,27.99,28.13,124400.0,18.3469,18.4583,18.3469,18.4386,124400.0
2011-08-15 10:00:00,28.13,28.4,28.09,28.35,229600.0,18.4386,18.6156,18.4124,18.5828,229600.0
2011-08-15 10:10:00,28.35,28.44,28.29,28.36,164700.0,18.5828,18.6418,18.5435,18.5894,164700.0
2011-08-15 10:20:00,28.37,28.41,28.25,28.39,68400.0,18.5959,18.6222,18.5173,18.609,68400.0
2011-08-15 10:30:00,28.39,28.46,28.33,28.46,142700.0,18.609,18.6549,18.5697,18.6549,142700.0
2011-08-15 10:40:00,28.45,28.53,28.43,28.5,80000.0,18.6484,18.7008,18.6353,18.6812,80000.0
2011-08-15 10:50:00,28.52,28.72,28.51,28.7,121100.0,18.6943,18.8254,18.6877,18.8122,121100.0
2011-08-15 11:00:00,28.7,28.76,28.68,28.75,114600.0,18.8122,18.8516,18.7991,18.845,114600.0
2011-08-15 11:10:00,28.75,28.87,28.75,28.84,154700.0,18.845,18.9237,18.845,18.904,154700.0
2011-08-15 11:20:00,28.84,29.18,28.83,28.95,280000.0,18.904,19.1269,18.8975,18.9761,280000.0
2011-08-15 11:30:00,28.95,29.05,28.91,29.0,99900.0,18.9761,19.0417,18.9499,19.0089,99900.0
2011-08-15 11:40:00,28.99,29.09,28.96,28.99,70300.0,19.0023,19.0679,18.9827,19.0023,70300.0
2011-08-15 11:50:00,28.99,29.07,28.97,29.01,59100.0,19.0023,19.0548,18.9892,19.0154,59100.0
2011-08-15 12:00:00,29.03,29.22,29.03,29.14,267100.0,19.0286,19.1531,19.0286,19.1007,267100.0
2011-08-15 12:10:00,29.14,29.19,29.1,29.11,85200.0,19.1007,19.1334,19.0744,19.081,85200.0
2011-08-15 12:20:00,29.11,29.13,29.0,29.08,50000.0,19.081,19.0941,19.0089,19.0613,50000.0
2011-08-15 12:30:00,29.09,29.1,29.0,29.02,28100.0,19.0679,19.0744,19.0089,19.022,28100.0
2011-08-15 12:40:00,29.03,29.09,29.03,29.05,40000.0,19.0286,19.0679,19.0286,19.0417,40000.0
2011-08-15 12:50:00,29.06,29.11,29.05,29.1,153100.0,19.0482,19.081,19.0417,19.0744,153100.0
2011-08-15 13:00:00,29.09,29.16,29.09,29.13,116500.0,19.0679,19.1138,19.0679,19.0941,116500.0
2011-08-15 13:10:00,29.13,29.15,29.08,29.13,65900.0,19.0941,19.1072,19.0613,19.0941,65900.0
2011-08-15 13:20:00,29.13,29.29,29.13,29.29,50900.0,19.0941,19.199,19.0941,19.199,50900.0
2011-08-15 13:30:00,29.29,29.35,29.21,29.22,51800.0,19.199,19.2383,19.1465,19.1531,51800.0
2011-08-15 13:40:00,29.23,29.24,29.16,29.17,118600.0,19.1597,19.1662,19.1138,19.1203,118600.0
2011-08-15 13:50:00,29.17,29.19,29.13,29.15,64600.0,19.1203,19.1334,19.0941,19.1072,64600.0
2011-08-15 14:00:00,29.16,29.21,29.12,29.16,99600.0,19.1138,19.1465,19.0875,19.1138,99600.0
2011-08-15 14:10:00,29.16,29.19,29.09,29.17,54900.0,19.1138,19.1334,19.0679,19.1203,54900.0
2011-08-15 14:20:00,29.19,29.26,29.15,29.18,113600.0,19.1334,19.1793,19.1072,19.1269,113600.0
2011-08-15 14:30:00,29.19,29.29,29.14,29.15,141400.0,19.1334,19.199,19.1007,19.1072,141400.0
2011-08-15 14:40:00,29.17,29.33,29.16,29.3,150700.0,19.1203,19.2252,19.1138,19.2055,150700.0
2011-08-15 14:50:00,29.3,29.37,29.27,29.32,133500.0,19.2055,19.2514,19.1859,19.2186,133500.0
2011-08-15 15:00:00,29.33,29.38,29.25,29.38,144100.0,19.2252,19.258,19.1728,19.258,144100.0
2011-08-15 15:10:00,29.37,29.37,29.24,29.26,169800.0,19.2514,19.2514,19.1662,19.1793,169800.0
2011-08-15 15:20:00,29.26,29.37,29.24,29.25,131300.0,19.1793,19.2514,19.1662,19.1728,131300.0
2011-08-15 15:30:00,29.26,29.29,29.21,29.23,188400.0,19.1793,19.199,19.1465,19.1597,188400.0
2011-08-15 15:40:00,29.24,29.42,29.22,29.39,297900.0,19.1662,19.2842,19.1531,19.2645,297900.0
2011-08-15 15:50:00,29.4,29.48,29.39,29.44,662000.0,19.2711,19.3235,19.2645,19.2973,662000.0
2011-08-16 09:30:00,28.86,28.87,28.16,28.87,104900.0,18.9171,18.9237,18.4583,18.9237,104900.0
2011-08-16 09:40:00,28.82,28.89,28.64,28.71,43800.0,18.8909,18.9368,18.7729,18.8188,43800.0
2011-08-16 09:50:00,28.68,28.8,28.6,28.71,77500.0,18.7991,18.8778,18.7467,18.8188,77500.0
2011-08-16 10:00:00,28.69,28.8,28.62,28.62,66400.0,18.8057,18.8778,18.7598,18.7598,66400.0
2011-08-16 10:10:00,28.62,28.73,28.62,28.7,95200.0,18.7598,18.8319,18.7598,18.8122,95200.0
2011-08-16 10:20:00,28.7,28.95,28.7,28.95,81100.0,18.8122,18.9761,18.8122,18.9761,81100.0
2011-08-16 10:30:00,28.95,29.28,28.94,29.15,278100.0,18.9761,19.1924,18.9696,19.1072,278100.0
2011-08-16 10:40:00,29.16,29.2,29.07,29.16,194800.0,19.1138,19.14,19.0548,19.1138,194800.0
2011-08-16 10:50:00,29.17,29.2,29.12,29.16,103900.0,19.1203,19.14,19.0875,19.1138,103900.0
2011-08-16 11:00:00,29.15,29.19,29.04,29.06,74300.0,19.1072,19.1334,19.0351,19.0482,74300.0
2011-08-16 11:10:00,29.05,29.17,29.05,29.13,167200.0,19.0417,19.1203,19.0417,19.0941,167200.0
2011-08-16 11:20:00,29.12,29.18,29.09,29.12,65700.0,19.0875,19.1269,19.0679,19.0875,65700.0
2011-08-16 11:30:00,29.12,29.14,29.05,29.12,116000.0,19.0875,19.1007,19.0417,19.0875,116000.0
2011-08-16 11:40:00,29.11,29.26,29.08,29.23,35300.0,19.081,19.1793,19.0613,19.1597,35300.0
2011-08-16 11:50:00,29.22,29.24,29.12,29.13,36900.0,19.1531,19.1662,19.0875,19.0941,36900.0
2011-08-16 12:00:00,29.13,29.21,29.05,29.2,136900.0,19.0941,19.1465,19.0417,19.14,136900.0
2011-08-16 12:10:00,29.2,29.28,29.04,29.09,424900.0,19.14,19.1924,19.0351,19.0679,424900.0
2011-08-16 12:20:00,29.09,29.24,29.04,29.09,231200.0,19.0679,19.1662,19.0351,19.0679,231200.0
2011-08-16 12:30:00,29.08,29.28,29.0,29.24,83100.0,19.0613,19.1924,19.0089,19.1662,83100.0
2011-08-16 12:40:00,29.22,29.26,29.0,29.09,84200.0,19.1531,19.1793,19.0089,19.0679,84200.0
2011-08-16 12:50:00,29.1,29.15,28.99,29.03,44100.0,19.0744,19.1072,19.0023,19.0286,44100.0
2011-08-16 13:00:00,29.03,29.03,28.72,28.83,72200.0,19.0286,19.0286,18.8254,18.8975,72200.0
2011-08-16 13:10:00,28.83,28.84,28.74,28.76,41800.0,18.8975,18.904,18.8385,18.8516,41800.0
2011-08-16 13:20:00,28.76,28.83,28.69,28.69,62700.0,18.8516,18.8975,18.8057,18.8057,62700.0
2011-08-16 13:30:00,28.69,28.75,28.59,28.6,64100.0,18.8057,18.845,18.7401,18.7467,64100.0
2011-08-16 13:40:00,28.6,28.73,28.59,28.73,65500.0,18.7467,18.8319,18.7401,18.8319,65500.0
2011-08-16 13:50:00,28.73,28.95,28.73,28.9,174800.0,18.8319,18.9761,18.8319,18.9433,174800.0
2011-08-16 14:00:00,28.91,29.08,28.9,29.08,79700.0,18.9499,19.0613,18.9433,19.0613,79700.0
2011-08-16 14:10:00,29.08,29.28,29.05,29.27,248500.0,19.0613,19.1924,19.0417,19.1859,248500.0
2011-08-16 14:20:00,29.27,29.29,29.04,29.07,67300.0,19.1859,19.199,19.0351,19.0548,67300.0
2011-08-16 14:30:00,29.08,29.1,28.99,29.08,65000.0,19.0613,19.0744,19.0023,19.0613,65000.0
2011-08-16 14:40:00,29.07,29.07,28.99,29.04,37000.0,19.0548,19.0548,19.0023,19.0351,37000.0
2011-08-16 14:50:00,29.04,29.05,28.95,29.02,73900.0,19.0351,19.0417,18.9761,19.022,73900.0
2011-08-16 15:00:00,29.01,29.12,29.01,29.09,100600.0,19.0154,19.0875,19.0154,19.0679,100600.0
2011-08-16 15:10:00,29.1,29.14,29.01,29.14,57000.0,19.0744,19.1007,19.0154,19.1007,57000.0
2011-08-16 15:20:00,29.14,29.29,29.06,29.28,117800.0,19.1007,19.199,19.0482,19.1924,117800.0
2011-08-16 15:30:00,29.27,29.3,29.1,29.12,133200.0,19.1859,19.2055,19.0744,19.0875,133200.0
2011-08-16 15:40:00,29.11,29.26,29.07,29.2,248800.0,19.081,19.1793,19.0548,19.14,248800.0
2011-08-16 15:50:00,29.19,29.2,29.05,29.12,415100.0,19.1334,19.14,19.0417,19.0875,415100.0
2011-08-17 09:30:00,29.37,29.53,29.31,29.45,37800.0,19.2514,19.3563,19.2121,19.3039,37800.0
2011-08-17 09:40:00,29.41,29.6,29.25,29.53,27900.0,19.2776,19.4022,19.1728,19.3563,27900.0
2011-08-17 09:50:00,29.52,29.59,29.31,29.36,43000.0,19.3497,19.3956,19.2121,19.2449,43000.0
2011-08-17 10:00:00,29.38,29.54,29.38,29.52,45700.0,19.258,19.3628,19.258,19.3497,45700.0
2011-08-17 10:10:00,29.53,29.7,29.49,29.7,61800.0,19.3563,19.4677,19.3301,19.4677,61800.0
2011-08-17 10:20:00,29.69,29.8,29.65,29.8,64900.0,19.4612,19.5333,19.435,19.5333,64900.0
2011-08-17 10:30:00,29.79,29.79,29.65,29.73,64200.0,19.5267,19.5267,19.435,19.4874,64200.0
2011-08-17 10:40:00,29.72,29.87,29.69,29.86,74100.0,19.4808,19.5792,19.4612,19.5726,74100.0
2011-08-17 10:50:00,29.85,29.92,29.82,29.84,119700.0,19.566,19.6119,19.5464,19.5595,119700.0
2011-08-17 11:00:00,29.84,29.97,29.8,29.9,107600.0,19.5595,19.6447,19.5333,19.5988,107600.0
2011-08-17 11:10:00,29.9,29.95,29.83,29.88,86700.0,19.5988,19.6316,19.5529,19.5857,86700.0
2011-08-17 11:20:00,29.88,29.95,29.84,29.86,90700.0,19.5857,19.6316,19.5595,19.5726,90700.0
2011-08-17 11:30:00,29.86,29.96,29.69,29.74,102400.0,19.5726,19.6382,19.4612,19.4939,102400.0
2011-08-17 11:40:00,29.74,29.78,29.58,29.72,88800.0,19.4939,19.5202,19.3891,19.4808,88800.0
2011-08-17 11:50:00,29.71,29.76,29.41,29.56,61100.0,19.4743,19.5071,19.2776,19.376,61100.0
2011-08-17 12:00:00,29.56,29.66,29.38,29.47,78100.0,19.376,19.4415,19.258,19.317,78100.0
2011-08-17 12:10:00,29.46,29.51,29.37,29.38,44400.0,19.3104,19.3432,19.2514,19.258,44400.0
2011-08-17 12:20:00,29.37,29.48,29.36,29.42,47500.0,19.2514,19.3235,19.2449,19.2842,47500.0
2011-08-17 12:30:00,29.45,29.54,29.42,29.47,51800.0,19.3039,19.3628,19.2842,19.317,51800.0
2011-08-17 12:40:00,29.49,29.5,29.34,29.41,33400.0,19.3301,19.3366,19.2318,19.2776,33400.0
2011-08-17 12:50:00,29.42,29.45,29.21,29.27,51500.0,19.2842,19.3039,19.1465,19.1859,51500.0
2011-08-17 13:00:00,29.28,29.28,29.08,29.23,86400.0,19.1924,19.1924,19.0613,19.1597,86400.0
2011-08-17 13:10:00,29.21,29.26,29.16,29.21,26700.0,19.1465,19.1793,19.1138,19.1465,26700.0
2011-08-17 13:20:00,29.2,29.22,29.03,29.04,53700.0,19.14,19.1531,19.0286,19.0351,53700.0
2011-08-17 13:30:00,29.04,29.12,29.0,29.04,95100.0,19.0351,19.0875,19.0089,19.0351,95100.0
2011-08-17 13:40:00,29.03,29.03,28.95,29.0,92200.0,19.0286,19.0286,18.9761,19.0089,92200.0
2011-08-17 13:50:00,29.0,29.01,28.94,28.98,98200.0,19.0089,19.0154,18.9696,18.9958,98200.0
2011-08-17 14:00:00,28.98,29.07,28.98,29.04,52800.0,18.9958,19.0548,18.9958,19.0351,52800.0
2011-08-17 14:10:00,29.05,29.1,28.99,29.07,42900.0,19.0417,19.0744,19.0023,19.0548,42900.0
2011-08-17 14:20:00,29.07,29.15,29.05,29.08,143900.0,19.0548,19.1072,19.0417,19.0613,143900.0
2011-08-17 14:30:00,29.08,29.16,29.06,29.08,75500.0,19.0613,19.1138,19.0482,19.0613,75500.0
2011-08-17 14:40:00,29.06,29.15,29.04,29.14,120500.0,19.0482,19.1072,19.0351,19.1007,120500.0
2011-08-17 14:50:00,29.13,29.2,29.09,29.2,61900.0,19.0941,19.14,19.0679,19.14,61900.0
2011-08-17 15:00:00,29.21,29.22,29.14,29.22,56900.0,19.1465,19.1531,19.1007,19.1531,56900.0
2011-08-17 15:10:00,29.21,29.3,29.14,29.29,134800.0,19.1465,19.2055,19.1007,19.199,134800.0
2011-08-17 15:20:00,29.29,29.3,29.23,29.25,150500.0,19.199,19.2055,19.1597,19.1728,150500.0
2011-08-17 15:30:00,29.26,29.28,29.16,29.22,97400.0,19.1793,19.1924,19.1138,19.1531,97400.0
2011-08-17 15:40:00,29.22,29.35,29.14,29.33,195800.0,19.1531,19.2383,19.1007,19.2252,195800.0
2011-08-17 15:50:00,29.34,29.34,29.25,29.33,286600.0,19.2318,19.2318,19.1728,19.2252,286600.0
2011-08-18 09:30:00,27.59,28.33,27.43,28.16,188400.0,18.0847,18.5697,17.9798,18.4583,188400.0
2011-08-18 09:40:00,28.12,28.35,28.02,28.28,88700.0,18.4321,18.5828,18.3665,18.5369,88700.0
2011-08-18 09:50:00,28.26,28.32,27.96,28.1,125700.0,18.5238,18.5632,18.3272,18.419,125700.0
2011-08-18 10:00:00,28.07,28.1,27.28,27.75,368700.0,18.3993,18.419,17.8815,18.1895,368700.0
2011-08-18 10:10:00,27.74,27.93,27.69,27.86,140700.0,18.183,18.3075,18.1502,18.2616,140700.0
2011-08-18 10:20:00,27.87,28.0,27.81,27.85,112000.0,18.2682,18.3534,18.2289,18.2551,112000.0
2011-08-18 10:30:00,27.86,27.87,27.71,27.81,203900.0,18.2616,18.2682,18.1633,18.2289,203900.0
2011-08-18 10:40:00,27.82,27.97,27.73,27.97,284700.0,18.2354,18.3337,18.1764,18.3337,284700.0
2011-08-18 10:50:00,27.96,28.07,27.9,28.01,140600.0,18.3272,18.3993,18.2879,18.36,140600.0
2011-08-18 11:00:00,28.03,28.03,27.84,27.86,182900.0,18.3731,18.3731,18.2485,18.2616,182900.0
2011-08-18 11:10:00,27.86,27.99,27.85,27.96,125500.0,18.2616,18.3469,18.2551,18.3272,125500.0
2011-08-18 11:20:00,27.96,28.07,27.94,27.98,79500.0,18.3272,18.3993,18.3141,18.3403,79500.0
2011-08-18 11:30:00,27.98,28.14,27.94,28.05,95400.0,18.3403,18.4452,18.3141,18.3862,95400.0
2011-08-18 11:40:00,28.04,28.22,28.01,28.18,124700.0,18.3796,18.4976,18.36,18.4714,124700.0
2011-08-18 11:50:00,28.18,28.21,28.09,28.1,211300.0,18.4714,18.4911,18.4124,18.419,211300.0
2011-08-18 12:00:00,28.1,28.17,28.02,28.1,202700.0,18.419,18.4648,18.3665,18.419,202700.0
2011-08-18 12:10:00,28.1,28.17,28.08,28.1,134700.0,18.419,18.4648,18.4058,18.419,134700.0
2011-08-18 12:20:00,28.12,28.15,27.96,28.0,85000.0,18.4321,18.4517,18.3272,18.3534,85000.0
2011-08-18 12:30:00,27.98,28.03,27.88,27.9,111700.0,18.3403,18.3731,18.2748,18.2879,111700.0
2011-08-18 12:40:00,27.89,27.89,27.77,27.8,106300.0,18.2813,18.2813,18.2027,18.2223,106300.0
2011-08-18 12:50:00,27.8,27.83,27.71,27.73,73900.0,18.2223,18.242,18.1633,18.1764,73900.0
2011-08-18 13:00:00,27.74,27.74,27.57,27.58,85100.0,18.183,18.183,18.0716,18.0781,85100.0
2011-08-18 13:10:00,27.58,27.59,27.35,27.4,99000.0,18.0781,18.0847,17.9273,17.9601,99000.0
2011-08-18 13:20:00,27.41,27.61,27.4,27.59,140400.0,17.9667,18.0978,17.9601,18.0847,140400.0
2011-08-18 13:30:00,27.58,27.64,27.45,27.5,174600.0,18.0781,18.1174,17.9929,18.0257,174600.0
2011-08-18 13:40:00,27.5,27.66,27.49,27.66,75500.0,18.0257,18.1305,18.0191,18.1305,75500.0
2011-08-18 13:50:00,27.66,27.72,27.54,27.64,99400.0,18.1305,18.1699,18.0519,18.1174,99400.0
2011-08-18 14:00:00,27.64,27.84,27.6,27.76,122200.0,18.1174,18.2485,18.0912,18.1961,122200.0
2011-08-18 14:10:00,27.77,27.93,27.66,27.91,146900.0,18.2027,18.3075,18.1305,18.2944,146900.0
2011-08-18 14:20:00,27.89,28.0,27.85,27.89,81500.0,18.2813,18.3534,18.2551,18.2813,81500.0
2011-08-18 14:30:00,27.88,27.95,27.78,27.8,159500.0,18.2748,18.3206,18.2092,18.2223,159500.0
2011-08-18 14:40:00,27.79,27.8,27.64,27.65,140500.0,18.2158,18.2223,18.1174,18.124,140500.0
2011-08-18 14:50:00,27.65,27.7,27.55,27.57,132000.0,18.124,18.1568,18.0584,18.0716,132000.0
2011-08-18 15:00:00,27.57,27.59,27.44,27.48,103300.0,18.0716,18.0847,17.9863,18.0126,103300.0
2011-08-18 15:10:00,27.48,27.58,27.48,27.48,119500.0,18.0126,18.0781,18.0126,18.0126,119500.0
2011-08-18 15:20:00,27.48,27.69,27.45,27.62,146800.0,18.0126,18.1502,17.9929,18.1043,146800.0
2011-08-18 15:30:00,27.63,27.69,27.5,27.53,157400.0,18.1109,18.1502,18.0257,18.0453,157400.0
2011-08-18 15:40:00,27.54,27.56,27.36,27.52,325300.0,18.0519,18.065,17.9339,18.0388,325300.0
2011-08-18 15:50:00,27.52,27.87,27.5,27.66,678900.0,18.0388,18.2682,18.0257,18.1305,678900.0
2011-08-19 09:30:00,27.24,27.73,26.99,27.7,464300.0,17.8552,18.1764,17.6914,18.1568,464300.0
2011-08-19 09:40:00,27.7,27.86,27.59,27.59,138500.0,18.1568,18.2616,18.0847,18.0847,138500.0
2011-08-19 09:50:00,27.59,27.81,27.49,27.72,115300.0,18.0847,18.2289,18.0191,18.1699,115300.0
2011-08-19 10:00:00,27.72,27.98,27.71,27.93,154300.0,18.1699,18.3403,18.1633,18.3075,154300.0
2011-08-19 10:10:00,27.92,28.05,27.87,27.92,66900.0,18.301,18.3862,18.2682,18.301,66900.0
2011-08-19 10:20:00,27.94,27.95,27.76,27.94,168500.0,18.3141,18.3206,18.1961,18.3141,168500.0
2011-08-19 10:30:00,27.96,27.96,27.72,27.75,80500.0,18.3272,18.3272,18.1699,18.1895,80500.0
2011-08-19 10:40:00,27.76,27.93,27.73,27.79,81600.0,18.1961,18.3075,18.1764,18.2158,81600.0
2011-08-19 10:50:00,27.79,27.82,27.61,27.61,70100.0,18.2158,18.2354,18.0978,18.0978,70100.0
2011-08-19 11:00:00,27.6,27.63,27.41,27.5,143400.0,18.0912,18.1109,17.9667,18.0257,143400.0
2011-08-19 11:10:00,27.48,27.51,27.37,27.39,146800.0,18.0126,18.0322,17.9405,17.9536,146800.0
2011-08-19 11:20:00,27.39,27.54,27.38,27.52,84800.0,17.9536,18.0519,17.947,18.0388,84800.0
2011-08-19 11:30:00,27.54,27.62,27.4,27.48,104600.0,18.0519,18.1043,17.9601,18.0126,104600.0
2011-08-19 11:40:00,27.48,27.63,27.48,27.56,73500.0,18.0126,18.1109,18.0126,18.065,73500.0
2011-08-19 11:50:00,27.55,27.7,27.55,27.7,71900.0,18.0584,18.1568,18.0584,18.1568,71900.0
2011-08-19 12:00:00,27.7,27.72,27.55,27.57,30200.0,18.1568,18.1699,18.0584,18.0716,30200.0
2011-08-19 12:10:00,27.57,27.58,27.45,27.47,55000.0,18.0716,18.0781,17.9929,18.006,55000.0
2011-08-19 12:20:00,27.48,27.48,27.34,27.42,38900.0,18.0126,18.0126,17.9208,17.9732,38900.0
2011-08-19 12:30:00,27.43,27.46,27.36,27.38,63200.0,17.9798,17.9995,17.9339,17.947,63200.0
2011-08-19 12:40:00,27.37,27.49,27.36,27.48,34300.0,17.9405,18.0191,17.9339,18.0126,34300.0
2011-08-19 12:50:00,27.49,27.5,27.42,27.48,78100.0,18.0191,18.0257,17.9732,18.0126,78100.0
2011-08-19 13:00:00,27.48,27.49,27.38,27.45,35900.0,18.0126,18.0191,17.947,17.9929,35900.0
2011-08-19 13:10:00,27.45,27.51,27.41,27.49,94700.0,17.9929,18.0322,17.9667,18.0191,94700.0
2011-08-19 13:20:00,27.48,27.48,27.41,27.42,190200.0,18.0126,18.0126,17.9667,17.9732,190200.0
2011-08-19 13:30:00,27.42,27.44,27.27,27.29,78800.0,17.9732,17.9863,17.8749,17.888,78800.0
2011-08-19 13:40:00,27.29,27.32,27.2,27.26,104400.0,17.888,17.9077,17.829,17.8684,104400.0
2011-08-19 13:50:00,27.25,27.28,27.19,27.21,92400.0,17.8618,17.8815,17.8225,17.8356,92400.0
2011-08-19 14:00:00,27.21,27.27,27.07,27.16,72600.0,17.8356,17.8749,17.7438,17.8028,72600.0
2011-08-19 14:10:00,27.16,27.23,27.1,27.12,89600.0,17.8028,17.8487,17.7635,17.7766,89600.0
2011-08-19 14:20:00,27.12,27.12,26.9,26.95,148900.0,17.7766,17.7766,17.6324,17.6652,148900.0
2011-08-19 14:30:00,26.95,27.03,26.91,27.03,83000.0,17.6652,17.7176,17.6389,17.7176,83000.0
2011-08-19 14:40:00,27.03,27.12,26.98,26.98,66300.0,17.7176,17.7766,17.6848,17.6848,66300.0
2011-08-19 14:50:00,26.98,27.01,26.85,26.95,69700.0,17.6848,17.7045,17.5996,17.6652,69700.0
2011-08-19 15:00:00,26.95,26.96,26.71,26.75,159800.0,17.6652,17.6717,17.5078,17.5341,159800.0
2011-08-19 15:10:00,26.76,26.78,26.64,26.75,124700.0,17.5406,17.5537,17.462,17.5341,124700.0
2011-08-19 15:20:00,26.74,26.94,26.74,26.86,121100.0,17.5275,17.6586,17.5275,17.6062,121100.0
2011-08-19 15:30:00,26.87,26.91,26.76,26.88,111100.0,17.6127,17.6389,17.5406,17.6193,111100.0
2011-08-19 15:40:00,26.88,26.91,26.78,26.89,168900.0,17.6193,17.6389,17.5537,17.6258,168900.0
2011-08-19 15:50:00,26.89,26.9,26.53,26.61,548100.0,17.6258,17.6324,17.3899,17.4423,548100.0
2011-08-22 09:30:00,27.46,27.5,27.02,27.05,83300.0,17.9995,18.0257,17.711,17.7307,83300.0
2011-08-22 09:40:00,27.09,27.16,26.92,27.1,65200.0,17.7569,17.8028,17.6455,17.7635,65200.0
2011-08-22 09:50:00,27.12,27.13,26.96,26.99,67000.0,17.7766,17.7831,17.6717,17.6914,67000.0
2011-08-22 10:00:00,27.0,27.12,26.94,26.98,76400.0,17.6979,17.7766,17.6586,17.6848,76400.0
2011-08-22 10:10:00,26.99,27.15,26.91,27.14,262000.0,17.6914,17.7963,17.6389,17.7897,262000.0
2011-08-22 10:20:00,27.13,27.15,27.0,27.04,80500.0,17.7831,17.7963,17.6979,17.7242,80500.0
2011-08-22 10:30:00,27.03,27.08,26.81,26.83,74900.0,17.7176,17.7504,17.5734,17.5865,74900.0
2011-08-22 10:40:00,26.82,26.94,26.82,26.93,55400.0,17.5799,17.6586,17.5799,17.652,55400.0
2011-08-22 10:50:00,26.95,27.01,26.52,26.53,104900.0,17.6652,17.7045,17.3833,17.3899,104900.0
2011-08-22 11:00:00,26.52,26.67,26.5,26.62,73000.0,17.3833,17.4816,17.3702,17.4489,73000.0
2011-08-22 11:10:00,26.62,26.64,26.41,26.45,47100.0,17.4489,17.462,17.3112,17.3374,47100.0
2011-08-22 11:20:00,26.44,26.63,26.37,26.63,80500.0,17.3309,17.4554,17.285,17.4554,80500.0
2011-08-22 11:30:00,26.64,26.66,26.43,26.48,78300.0,17.462,17.4751,17.3243,17.3571,78300.0
2011-08-22 11:40:00,26.48,26.49,26.24,26.25,83400.0,17.3571,17.3636,17.1998,17.2063,83400.0
2011-08-22 11:50:00,26.24,26.25,26.0,26.01,115400.0,17.1998,17.2063,17.0425,17.049,115400.0
2011-08-22 12:00:00,26.01,26.23,26.01,26.23,45600.0,17.049,17.1932,17.049,17.1932,45600.0
2011-08-22 12:10:00,26.24,26.35,26.2,26.3,44400.0,17.1998,17.2719,17.1735,17.2391,44400.0
2011-08-22 12:20:00,26.32,26.4,26.2,26.27,61900.0,17.2522,17.3046,17.1735,17.2194,61900.0
2011-08-22 12:30:00,26.26,26.34,26.19,26.25,66700.0,17.2129,17.2653,17.167,17.2063,66700.0
2011-08-22 12:40:00,26.25,26.33,26.14,26.32,102700.0,17.2063,17.2588,17.1342,17.2522,102700.0
2011-08-22 12:50:00,26.32,26.52,26.29,26.52,66000.0,17.2522,17.3833,17.2325,17.3833,66000.0
2011-08-22 13:00:00,26.51,26.52,26.44,26.5,104500.0,17.3767,17.3833,17.3309,17.3702,104500.0
2011-08-22 13:10:00,26.48,26.5,26.35,26.4,70600.0,17.3571,17.3702,17.2719,17.3046,70600.0
2011-08-22 13:20:00,26.41,26.43,26.32,26.32,54800.0,17.3112,17.3243,17.2522,17.2522,54800.0
2011-08-22 13:30:00,26.33,26.41,26.25,26.36,65900.0,17.2588,17.3112,17.2063,17.2784,65900.0
2011-08-22 13:40:00,26.35,26.38,26.3,26.35,56500.0,17.2719,17.2915,17.2391,17.2719,56500.0
2011-08-22 13:50:00,26.35,26.38,26.26,26.34,60000.0,17.2719,17.2915,17.2129,17.2653,60000.0
2011-08-22 14:00:00,26.35,26.48,26.31,26.43,81600.0,17.2719,17.3571,17.2457,17.3243,81600.0
2011-08-22 14:10:00,26.43,26.52,26.35,26.38,135400.0,17.3243,17.3833,17.2719,17.2915,135400.0
2011-08-22 14:20:00,26.39,26.48,26.36,26.42,53300.0,17.2981,17.3571,17.2784,17.3178,53300.0
2011-08-22 14:30:00,26.41,26.43,26.33,26.37,43000.0,17.3112,17.3243,17.2588,17.285,43000.0
2011-08-22 14:40:00,26.37,26.43,26.25,26.3,104900.0,17.285,17.3243,17.2063,17.2391,104900.0
2011-08-22 14:50:00,26.3,26.31,26.17,26.22,79100.0,17.2391,17.2457,17.1539,17.1867,79100.0
2011-08-22 15:00:00,26.22,26.29,26.16,26.22,78600.0,17.1867,17.2325,17.1473,17.1867,78600.0
2011-08-22 15:10:00,26.22,26.31,26.19,26.29,97100.0,17.1867,17.2457,17.167,17.2325,97100.0
2011-08-22 15:20:00,26.29,26.33,26.23,26.23,88900.0,17.2325,17.2588,17.1932,17.1932,88900.0
2011-08-22 15:30:00,26.23,26.27,26.2,26.22,108800.0,17.1932,17.2194,17.1735,17.1867,108800.0
2011-08-22 15:40:00,26.21,26.38,26.19,26.24,162200.0,17.1801,17.2915,17.167,17.1998,162200.0
2011-08-22 15:50:00,26.22,26.24,26.09,26.19,309800.0,17.1867,17.1998,17.1014,17.167,309800.0
2011-08-23 09:30:00,26.22,26.4,26.01,26.06,63700.0,17.1867,17.3046,17.049,17.0818,63700.0
2011-08-23 09:40:00,26.05,26.23,26.01,26.2,77300.0,17.0752,17.1932,17.049,17.1735,77300.0
2011-08-23 09:50:00,26.22,26.27,26.07,26.07,60300.0,17.1867,17.2194,17.0883,17.0883,60300.0
2011-08-23 10:00:00,26.06,26.28,25.96,26.2,221400.0,17.0818,17.226,17.0162,17.1735,221400.0
2011-08-23 10:10:00,26.22,26.27,26.02,26.03,126200.0,17.1867,17.2194,17.0556,17.0621,126200.0
2011-08-23 10:20:00,26.03,26.17,25.98,26.14,129700.0,17.0621,17.1539,17.0293,17.1342,129700.0
2011-08-23 10:30:00,26.13,26.17,26.04,26.13,119900.0,17.1277,17.1539,17.0687,17.1277,119900.0
2011-08-23 10:40:00,26.13,26.19,26.08,26.16,146700.0,17.1277,17.167,17.0949,17.1473,146700.0
2011-08-23 10:50:00,26.17,26.19,26.03,26.05,151000.0,17.1539,17.167,17.0621,17.0752,151000.0
2011-08-23 11:00:00,26.04,26.06,25.99,26.01,182600.0,17.0687,17.0818,17.0359,17.049,182600.0
2011-08-23 11:10:00,26.01,26.05,25.93,26.0,96500.0,17.049,17.0752,16.9966,17.0425,96500.0
2011-08-23 11:20:00,26.0,26.0,25.84,25.88,108400.0,17.0425,17.0425,16.9376,16.9638,108400.0
2011-08-23 11:30:00,25.88,25.94,25.83,25.93,143900.0,16.9638,17.0031,16.931,16.9966,143900.0
2011-08-23 11:40:00,25.93,26.03,25.82,26.01,145100.0,16.9966,17.0621,16.9245,17.049,145100.0
2011-08-23 11:50:00,26.01,26.18,26.01,26.15,119100.0,17.049,17.1604,17.049,17.1408,119100.0
2011-08-23 12:00:00,26.15,26.17,26.0,26.06,76100.0,17.1408,17.1539,17.0425,17.0818,76100.0
2011-08-23 12:10:00,26.06,26.12,26.02,26.02,33700.0,17.0818,17.1211,17.0556,17.0556,33700.0
2011-08-23 12:20:00,26.03,26.1,26.03,26.08,44200.0,17.0621,17.108,17.0621,17.0949,44200.0
2011-08-23 12:30:00,26.08,26.17,26.08,26.14,119400.0,17.0949,17.1539,17.0949,17.1342,119400.0
2011-08-23 12:40:00,26.15,26.17,26.05,26.1,107100.0,17.1408,17.1539,17.0752,17.108,107100.0
2011-08-23 12:50:00,26.1,26.17,26.1,26.13,61200.0,17.108,17.1539,17.108,17.1277,61200.0
2011-08-23 13:00:00,26.13,26.18,26.09,26.11,105900.0,17.1277,17.1604,17.1014,17.1146,105900.0
2011-08-23 13:10:00,26.11,26.17,26.08,26.14,79400.0,17.1146,17.1539,17.0949,17.1342,79400.0
2011-08-23 13:20:00,26.14,26.2,26.05,26.06,73000.0,17.1342,17.1735,17.0752,17.0818,73000.0
2011-08-23 13:30:00,26.07,26.08,25.99,26.0,114400.0,17.0883,17.0949,17.0359,17.0425,114400.0
2011-08-23 13:40:00,26.0,26.0,25.89,25.93,140300.0,17.0425,17.0425,16.9704,16.9966,140300.0
2011-08-23 13:50:00,25.93,25.96,25.74,25.87,134700.0,16.9966,17.0162,16.872,16.9572,134700.0
2011-08-23 14:00:00,25.88,25.9,25.75,25.79,87300.0,16.9638,16.9769,16.8786,16.9048,87300.0
2011-08-23 14:10:00,25.79,25.82,25.68,25.79,59300.0,16.9048,16.9245,16.8327,16.9048,59300.0
2011-08-23 14:20:00,25.79,25.87,25.72,25.84,53500.0,16.9048,16.9572,16.8589,16.9376,53500.0
2011-08-23 14:30:00,25.84,25.94,25.79,25.9,100500.0,16.9376,17.0031,16.9048,16.9769,100500.0
2011-08-23 14:40:00,25.89,25.99,25.87,25.99,60300.0,16.9704,17.0359,16.9572,17.0359,60300.0
2011-08-23 14:50:00,25.99,26.03,25.94,25.98,55500.0,17.0359,17.0621,17.0031,17.0293,55500.0
2011-08-23 15:00:00,25.98,26.16,25.97,26.08,192300.0,17.0293,17.1473,17.0228,17.0949,192300.0
2011-08-23 15:10:00,26.08,26.12,25.94,25.96,247100.0,17.0949,17.1211,17.0031,17.0162,247100.0
2011-08-23 15:20:00,25.96,25.99,25.85,25.86,216100.0,17.0162,17.0359,16.9441,16.9507,216100.0
2011-08-23 15:30:00,25.87,25.91,25.81,25.9,165200.0,16.9572,16.9835,16.9179,16.9769,165200.0
2011-08-23 15:40:00,25.9,25.97,25.84,25.96,243100.0,16.9769,17.0228,16.9376,17.0162,243100.0
2011-08-23 15:50:00,25.95,26.09,25.86,26.05,577800.0,17.0097,17.1014,16.9507,17.0752,577800.0
2011-08-24 09:30:00,26.12,26.19,25.88,25.97,125600.0,17.1211,17.167,16.9638,17.0228,125600.0
2011-08-24 09:40:00,25.98,26.22,25.87,26.19,111500.0,17.0293,17.1867,16.9572,17.167,111500.0
2011-08-24 09:50:00,26.19,26.39,26.09,26.2,108500.0,17.167,17.2981,17.1014,17.1735,108500.0
2011-08-24 10:00:00,26.2,26.34,26.17,26.25,278600.0,17.1735,17.2653,17.1539,17.2063,278600.0
2011-08-24 10:10:00,26.26,26.35,26.24,26.3,163200.0,17.2129,17.2719,17.1998,17.2391,163200.0
2011-08-24 10:20:00,26.31,26.32,26.17,26.18,109000.0,17.2457,17.2522,17.1539,17.1604,109000.0
2011-08-24 10:30:00,26.18,26.26,26.08,26.21,73900.0,17.1604,17.2129,17.0949,17.1801,73900.0
2011-08-24 10:40:00,26.2,26.25,26.03,26.04,70000.0,17.1735,17.2063,17.0621,17.0687,70000.0
2011-08-24 10:50:00,26.05,26.2,26.02,26.02,69500.0,17.0752,17.1735,17.0556,17.0556,69500.0
2011-08-24 11:00:00,26.02,26.11,25.89,26.09,73700.0,17.0556,17.1146,16.9704,17.1014,73700.0
2011-08-24 11:10:00,26.11,26.15,26.0,26.02,86200.0,17.1146,17.1408,17.0425,17.0556,86200.0
2011-08-24 11:20:00,26.03,26.11,26.01,26.07,113000.0,17.0621,17.1146,17.049,17.0883,113000.0
2011-08-24 11:30:00,26.06,26.07,25.96,26.02,115400.0,17.0818,17.0883,17.0162,17.0556,115400.0
2011-08-24 11:40:00,26.02,26.02,25.77,25.84,86600.0,17.0556,17.0556,16.8917,16.9376,86600.0
2011-08-24 11:50:00,25.85,25.9,25.64,25.65,85700.0,16.9441,16.9769,16.8065,16.813,85700.0
2011-08-24 12:00:00,25.65,25.66,25.41,25.43,171600.0,16.813,16.8196,16.6557,16.6688,171600.0
2011-08-24 12:10:00,25.43,25.46,25.25,25.38,167100.0,16.6688,16.6885,16.5508,16.6361,167100.0
2011-08-24 12:20:00,25.38,25.55,25.38,25.45,89200.0,16.6361,16.7475,16.6361,16.6819,89200.0
2011-08-24 12:30:00,25.45,25.52,25.42,25.43,51300.0,16.6819,16.7278,16.6623,16.6688,51300.0
2011-08-24 12:40:00,25.43,25.48,25.42,25.47,70600.0,16.6688,16.7016,16.6623,16.695,70600.0
2011-08-24 12:50:00,25.46,25.58,25.46,25.56,55500.0,16.6885,16.7672,16.6885,16.754,55500.0
2011-08-24 13:00:00,25.55,25.62,25.5,25.55,117500.0,16.7475,16.7934,16.7147,16.7475,117500.0
2011-08-24 13:10:00,25.55,25.72,25.54,25.69,60300.0,16.7475,16.8589,16.7409,16.8393,60300.0
2011-08-24 13:20:00,25.69,25.77,25.64,25.7,110500.0,16.8393,16.8917,16.8065,16.8458,110500.0
2011-08-24 13:30:00,25.7,25.71,25.56,25.59,85000.0,16.8458,16.8524,16.754,16.7737,85000.0
2011-08-24 13:40:00,25.61,25.61,25.52,25.59,59600.0,16.7868,16.7868,16.7278,16.7737,59600.0
2011-08-24 13:50:00,25.59,25.6,25.5,25.6,73900.0,16.7737,16.7803,16.7147,16.7803,73900.0
2011-08-24 14:00:00,25.6,25.65,25.55,25.65,75800.0,16.7803,16.813,16.7475,16.813,75800.0
2011-08-24 14:10:00,25.66,25.7,25.6,25.63,62900.0,16.8196,16.8458,16.7803,16.7999,62900.0
2011-08-24 14:20:00,25.63,25.63,25.56,25.58,103700.0,16.7999,16.7999,16.754,16.7672,103700.0
2011-08-24 14:30:00,25.58,25.67,25.57,25.64,120500.0,16.7672,16.8261,16.7606,16.8065,120500.0
2011-08-24 14:40:00,25.64,25.73,25.61,25.69,91900.0,16.8065,16.8655,16.7868,16.8393,91900.0
2011-08-24 14:50:00,25.69,25.8,25.66,25.77,97900.0,16.8393,16.9114,16.8196,16.8917,97900.0
2011-08-24 15:00:00,25.77,25.78,25.65,25.67,295500.0,16.8917,16.8982,16.813,16.8261,295500.0
2011-08-24 15:10:00,25.67,25.72,25.55,25.72,239900.0,16.8261,16.8589,16.7475,16.8589,239900.0
2011-08-24 15:20:00,25.73,25.78,25.65,25.66,198900.0,16.8655,16.8982,16.813,16.8196,198900.0
2011-08-24 15:30:00,25.67,25.75,25.64,25.66,243000.0,16.8261,16.8786,16.8065,16.8196,243000.0
2011-08-24 15:40:00,25.66,25.83,25.64,25.68,425700.0,16.8196,16.931,16.8065,16.8327,425700.0
2011-08-24 15:50:00,25.68,25.76,25.59,25.71,697700.0,16.8327,16.8851,16.7737,16.8524,697700.0
2011-08-25 09:30:00,25.98,26.23,25.73,25.73,106300.0,17.0293,17.1932,16.8655,16.8655,106300.0
2011-08-25 09:40:00,25.74,26.04,25.74,25.92,71700.0,16.872,17.0687,16.872,16.99,71700.0
2011-08-25 09:50:00,25.9,25.92,25.73,25.81,70300.0,16.9769,16.99,16.8655,16.9179,70300.0
2011-08-25 10:00:00,25.81,25.83,25.61,25.82,84500.0,16.9179,16.931,16.7868,16.9245,84500.0
2011-08-25 10:10:00,25.83,25.83,25.6,25.62,73400.0,16.931,16.931,16.7803,16.7934,73400.0
2011-08-25 10:20:00,25.62,25.62,25.23,25.3,186300.0,16.7934,16.7934,16.5377,16.5836,186300.0
2011-08-25 10:30:00,25.3,25.4,25.04,25.05,213900.0,16.5836,16.6492,16.4132,16.4197,213900.0
2011-08-25 10:40:00,25.06,25.14,24.82,24.91,237400.0,16.4263,16.4787,16.269,16.328,237400.0
2011-08-25 10:50:00,24.91,25.25,24.88,25.22,103200.0,16.328,16.5508,16.3083,16.5312,103200.0
2011-08-25 11:00:00,25.22,25.29,25.04,25.07,87700.0,16.5312,16.5771,16.4132,16.4329,87700.0
2011-08-25 11:10:00,25.06,25.19,25.0,25.12,136500.0,16.4263,16.5115,16.387,16.4656,136500.0
2011-08-25 11:20:00,25.12,25.13,25.0,25.0,99300.0,16.4656,16.4722,16.387,16.387,99300.0
2011-08-25 11:30:00,25.01,25.02,24.87,24.88,121500.0,16.3935,16.4001,16.3018,16.3083,121500.0
2011-08-25 11:40:00,24.88,24.91,24.84,24.9,85800.0,16.3083,16.328,16.2821,16.3214,85800.0
2011-08-25 11:50:00,24.9,25.02,24.89,24.98,51400.0,16.3214,16.4001,16.3149,16.3739,51400.0
2011-08-25 12:00:00,24.98,24.99,24.89,24.91,88600.0,16.3739,16.3804,16.3149,16.328,88600.0
2011-08-25 12:10:00,24.89,24.96,24.89,24.9,143500.0,16.3149,16.3608,16.3149,16.3214,143500.0
2011-08-25 12:20:00,24.91,24.94,24.85,24.93,121100.0,16.328,16.3476,16.2887,16.3411,121100.0
2011-08-25 12:30:00,24.92,24.93,24.76,24.79,81800.0,16.3345,16.3411,16.2297,16.2493,81800.0
2011-08-25 12:40:00,24.79,24.82,24.6,24.61,106200.0,16.2493,16.269,16.1248,16.1313,106200.0
2011-08-25 12:50:00,24.6,24.77,24.55,24.76,100100.0,16.1248,16.2362,16.092,16.2297,100100.0
2011-08-25 13:00:00,24.76,24.83,24.7,24.7,57000.0,16.2297,16.2755,16.1903,16.1903,57000.0
2011-08-25 13:10:00,24.69,24.8,24.67,24.78,73000.0,16.1838,16.2559,16.1707,16.2428,73000.0
2011-08-25 13:20:00,24.79,25.01,24.79,25.0,125700.0,16.2493,16.3935,16.2493,16.387,125700.0
2011-08-25 13:30:00,25.0,25.13,24.93,25.12,93700.0,16.387,16.4722,16.3411,16.4656,93700.0
2011-08-25 13:40:00,25.12,25.23,24.96,24.98,181300.0,16.4656,16.5377,16.3608,16.3739,181300.0
2011-08-25 13:50:00,24.99,25.08,24.98,25.03,104200.0,16.3804,16.4394,16.3739,16.4066,104200.0
2011-08-25 14:00:00,25.04,25.11,24.98,25.03,71600.0,16.4132,16.4591,16.3739,16.4066,71600.0
2011-08-25 14:10:00,25.03,25.13,25.01,25.11,68400.0,16.4066,16.4722,16.3935,16.4591,68400.0
2011-08-25 14:20:00,25.12,25.14,25.02,25.11,63200.0,16.4656,16.4787,16.4001,16.4591,63200.0
2011-08-25 14:30:00,25.11,25.25,25.07,25.2,102900.0,16.4591,16.5508,16.4329,16.5181,102900.0
2011-08-25 14:40:00,25.2,25.23,25.14,25.15,114500.0,16.5181,16.5377,16.4787,16.4853,114500.0
2011-08-25 14:50:00,25.15,25.19,25.01,25.01,122100.0,16.4853,16.5115,16.3935,16.3935,122100.0
2011-08-25 15:00:00,25.0,25.04,24.94,25.04,97300.0,16.387,16.4132,16.3476,16.4132,97300.0
2011-08-25 15:10:00,25.03,25.25,24.99,25.25,143500.0,16.4066,16.5508,16.3804,16.5508,143500.0
2011-08-25 15:20:00,25.25,25.35,25.17,25.17,128700.0,16.5508,16.6164,16.4984,16.4984,128700.0
2011-08-25 15:30:00,25.16,25.21,25.09,25.14,187200.0,16.4919,16.5246,16.446,16.4787,187200.0
2011-08-25 15:40:00,25.14,25.18,25.02,25.13,309900.0,16.4787,16.505,16.4001,16.4722,309900.0
2011-08-25 15:50:00,25.13,25.17,25.0,25.0,631200.0,16.4722,16.4984,16.387,16.387,631200.0
2011-08-26 09:30:00,24.63,24.74,24.47,24.49,108300.0,16.1444,16.2165,16.0396,16.0527,108300.0
2011-08-26 09:40:00,24.49,24.57,24.27,24.3,134000.0,16.0527,16.1051,15.9085,15.9281,134000.0
2011-08-26 09:50:00,24.3,24.36,24.13,24.3,118800.0,15.9281,15.9675,15.8167,15.9281,118800.0
2011-08-26 10:00:00,24.32,24.35,23.94,24.2,217800.0,15.9412,15.9609,15.6922,15.8626,217800.0
2011-08-26 10:10:00,24.19,24.4,24.11,24.37,121700.0,15.856,15.9937,15.8036,15.974,121700.0
2011-08-26 10:20:00,24.35,24.49,24.32,24.42,247200.0,15.9609,16.0527,15.9412,16.0068,247200.0
2011-08-26 10:30:00,24.45,24.52,24.23,24.36,52300.0,16.0265,16.0723,15.8823,15.9675,52300.0
2011-08-26 10:40:00,24.35,24.69,24.28,24.49,259100.0,15.9609,16.1838,15.915,16.0527,259100.0
2011-08-26 10:50:00,24.49,24.62,24.42,24.48,81500.0,16.0527,16.1379,16.0068,16.0461,81500.0
2011-08-26 11:00:00,24.48,24.56,24.44,24.5,200600.0,16.0461,16.0986,16.0199,16.0592,200600.0
2011-08-26 11:10:00,24.5,24.73,24.5,24.59,209500.0,16.0592,16.21,16.0592,16.1182,209500.0
2011-08-26 11:20:00,24.6,24.66,24.53,24.59,132100.0,16.1248,16.1641,16.0789,16.1182,132100.0
2011-08-26 11:30:00,24.58,24.63,24.49,24.52,278000.0,16.1117,16.1444,16.0527,16.0723,278000.0
2011-08-26 11:40:00,24.53,24.61,24.46,24.55,69600.0,16.0789,16.1313,16.033,16.092,69600.0
2011-08-26 11:50:00,24.54,24.71,24.52,24.66,66200.0,16.0855,16.1969,16.0723,16.1641,66200.0
2011-08-26 12:00:00,24.67,24.75,24.66,24.75,121300.0,16.1707,16.2231,16.1641,16.2231,121300.0
2011-08-26 12:10:00,24.76,24.77,24.69,24.71,91000.0,16.2297,16.2362,16.1838,16.1969,91000.0
2011-08-26 12:20:00,24.71,24.77,24.69,24.75,54700.0,16.1969,16.2362,16.1838,16.2231,54700.0
2011-08-26 12:30:00,24.75,24.77,24.66,24.71,80200.0,16.2231,16.2362,16.1641,16.1969,80200.0
2011-08-26 12:40:00,24.71,24.72,24.65,24.65,62600.0,16.1969,16.2034,16.1576,16.1576,62600.0
2011-08-26 12:50:00,24.66,24.73,24.64,24.72,80500.0,16.1641,16.21,16.151,16.2034,80500.0
2011-08-26 13:00:00,24.72,24.76,24.69,24.72,86100.0,16.2034,16.2297,16.1838,16.2034,86100.0
2011-08-26 13:10:00,24.72,24.76,24.69,24.74,71900.0,16.2034,16.2297,16.1838,16.2165,71900.0
2011-08-26 13:20:00,24.74,24.76,24.72,24.74,95400.0,16.2165,16.2297,16.2034,16.2165,95400.0
2011-08-26 13:30:00,24.75,24.76,24.72,24.75,96700.0,16.2231,16.2297,16.2034,16.2231,96700.0
2011-08-26 13:40:00,24.75,24.78,24.73,24.75,188100.0,16.2231,16.2428,16.21,16.2231,188100.0
2011-08-26 13:50:00,24.75,24.77,24.69,24.71,133700.0,16.2231,16.2362,16.1838,16.1969,133700.0
2011-08-26 14:00:00,24.72,24.81,24.71,24.81,291400.0,16.2034,16.2624,16.1969,16.2624,291400.0
2011-08-26 14:10:00,24.81,24.88,24.78,24.83,108800.0,16.2624,16.3083,16.2428,16.2755,108800.0
2011-08-26 14:20:00,24.83,24.84,24.79,24.82,223900.0,16.2755,16.2821,16.2493,16.269,223900.0
2011-08-26 14:30:00,24.83,25.0,24.82,24.91,182200.0,16.2755,16.387,16.269,16.328,182200.0
2011-08-26 14:40:00,24.9,25.07,24.9,25.06,178500.0,16.3214,16.4329,16.3214,16.4263,178500.0
2011-08-26 14:50:00,25.06,25.19,25.05,25.14,120200.0,16.4263,16.5115,16.4197,16.4787,120200.0
2011-08-26 15:00:00,25.14,25.15,25.04,25.06,96900.0,16.4787,16.4853,16.4132,16.4263,96900.0
2011-08-26 15:10:00,25.05,25.1,24.99,25.01,92300.0,16.4197,16.4525,16.3804,16.3935,92300.0
2011-08-26 15:20:00,25.01,25.04,24.93,25.01,78100.0,16.3935,16.4132,16.3411,16.3935,78100.0
2011-08-26 15:30:00,25.01,25.08,24.98,25.08,131500.0,16.3935,16.4394,16.3739,16.4394,131500.0
2011-08-26 15:40:00,25.08,25.16,25.07,25.11,226700.0,16.4394,16.4919,16.4329,16.4591,226700.0
2011-08-26 15:50:00,25.11,25.14,25.06,25.13,478200.0,16.4591,16.4787,16.4263,16.4722,478200.0
2011-08-29 09:30:00,25.58,25.65,25.3,25.64,91000.0,16.7672,16.813,16.5836,16.8065,91000.0
2011-08-29 09:40:00,25.63,25.89,25.6,25.88,70900.0,16.7999,16.9704,16.7803,16.9638,70900.0
2011-08-29 09:50:00,25.89,26.0,25.85,25.95,84000.0,16.9704,17.0425,16.9441,17.0097,84000.0
2011-08-29 10:00:00,25.95,26.11,25.89,26.09,237000.0,17.0097,17.1146,16.9704,17.1014,237000.0
2011-08-29 10:10:00,26.1,26.16,26.03,26.12,212200.0,17.108,17.1473,17.0621,17.1211,212200.0
2011-08-29 10:20:00,26.12,26.14,26.07,26.09,99700.0,17.1211,17.1342,17.0883,17.1014,99700.0
2011-08-29 10:30:00,26.09,26.2,26.03,26.17,67000.0,17.1014,17.1735,17.0621,17.1539,67000.0
2011-08-29 10:40:00,26.17,26.21,26.14,26.16,78800.0,17.1539,17.1801,17.1342,17.1473,78800.0
2011-08-29 10:50:00,26.16,26.26,26.16,26.22,91400.0,17.1473,17.2129,17.1473,17.1867,91400.0
2011-08-29 11:00:00,26.22,26.23,26.05,26.08,98700.0,17.1867,17.1932,17.0752,17.0949,98700.0
2011-08-29 11:10:00,26.09,26.14,26.06,26.13,65000.0,17.1014,17.1342,17.0818,17.1277,65000.0
2011-08-29 11:20:00,26.14,26.25,26.11,26.22,89400.0,17.1342,17.2063,17.1146,17.1867,89400.0
2011-08-29 11:30:00,26.23,26.33,26.22,26.28,147500.0,17.1932,17.2588,17.1867,17.226,147500.0
2011-08-29 11:40:00,26.28,26.34,26.26,26.3,71700.0,17.226,17.2653,17.2129,17.2391,71700.0
2011-08-29 11:50:00,26.3,26.32,26.23,26.25,141700.0,17.2391,17.2522,17.1932,17.2063,141700.0
2011-08-29 12:00:00,26.25,26.32,26.23,26.29,101000.0,17.2063,17.2522,17.1932,17.2325,101000.0
2011-08-29 12:10:00,26.3,26.32,26.24,26.25,48400.0,17.2391,17.2522,17.1998,17.2063,48400.0
2011-08-29 12:20:00,26.26,26.28,26.24,26.26,61600.0,17.2129,17.226,17.1998,17.2129,61600.0
2011-08-29 12:30:00,26.25,26.27,26.23,26.25,39500.0,17.2063,17.2194,17.1932,17.2063,39500.0
2011-08-29 12:40:00,26.25,26.28,26.22,26.22,156200.0,17.2063,17.226,17.1867,17.1867,156200.0
2011-08-29 12:50:00,26.22,26.31,26.21,26.29,78400.0,17.1867,17.2457,17.1801,17.2325,78400.0
2011-08-29 13:00:00,26.29,26.31,26.25,26.28,52100.0,17.2325,17.2457,17.2063,17.226,52100.0
2011-08-29 13:10:00,26.28,26.29,26.25,26.26,67600.0,17.226,17.2325,17.2063,17.2129,67600.0
2011-08-29 13:20:00,26.27,26.29,26.23,26.23,91400.0,17.2194,17.2325,17.1932,17.1932,91400.0
2011-08-29 13:30:00,26.24,26.26,26.23,26.24,40700.0,17.1998,17.2129,17.1932,17.1998,40700.0
2011-08-29 13:40:00,26.25,26.25,26.2,26.2,57400.0,17.2063,17.2063,17.1735,17.1735,57400.0
2011-08-29 13:50:00,26.2,26.23,26.19,26.22,47600.0,17.1735,17.1932,17.167,17.1867,47600.0
2011-08-29 14:00:00,26.23,26.28,26.22,26.28,93500.0,17.1932,17.226,17.1867,17.226,93500.0
2011-08-29 14:10:00,26.29,26.35,26.29,26.31,118600.0,17.2325,17.2719,17.2325,17.2457,118600.0
2011-08-29 14:20:00,26.31,26.41,26.31,26.41,85300.0,17.2457,17.3112,17.2457,17.3112,85300.0
2011-08-29 14:30:00,26.41,26.44,26.38,26.41,111400.0,17.3112,17.3309,17.2915,17.3112,111400.0
2011-08-29 14:40:00,26.4,26.42,26.34,26.41,62400.0,17.3046,17.3178,17.2653,17.3112,62400.0
2011-08-29 14:50:00,26.41,26.42,26.29,26.34,93000.0,17.3112,17.3178,17.2325,17.2653,93000.0
2011-08-29 15:00:00,26.34,26.34,26.24,26.24,122300.0,17.2653,17.2653,17.1998,17.1998,122300.0
2011-08-29 15:10:00,26.24,26.35,26.22,26.33,118500.0,17.1998,17.2719,17.1867,17.2588,118500.0
2011-08-29 15:20:00,26.32,26.36,26.29,26.29,140400.0,17.2522,17.2784,17.2325,17.2325,140400.0
2011-08-29 15:30:00,26.3,26.41,26.29,26.39,224400.0,17.2391,17.3112,17.2325,17.2981,224400.0
2011-08-29 15:40:00,26.4,26.46,26.39,26.4,259900.0,17.3046,17.344,17.2981,17.3046,259900.0
2011-08-29 15:50:00,26.4,26.47,26.35,26.42,682000.0,17.3046,17.3505,17.2719,17.3178,682000.0
2011-08-30 09:30:00,26.15,26.21,25.9,26.01,101300.0,17.1408,17.1801,16.9769,17.049,101300.0
2011-08-30 09:40:00,26.02,26.19,26.02,26.05,67600.0,17.0556,17.167,17.0556,17.0752,67600.0
2011-08-30 09:50:00,26.05,26.06,25.92,25.97,44000.0,17.0752,17.0818,16.99,17.0228,44000.0
2011-08-30 10:00:00,25.97,26.01,25.75,25.98,153900.0,17.0228,17.049,16.8786,17.0293,153900.0
2011-08-30 10:10:00,25.99,26.14,25.92,26.12,162600.0,17.0359,17.1342,16.99,17.1211,162600.0
2011-08-30 10:20:00,26.13,26.26,26.06,26.17,74900.0,17.1277,17.2129,17.0818,17.1539,74900.0
2011-08-30 10:30:00,26.16,26.27,26.13,26.17,53800.0,17.1473,17.2194,17.1277,17.1539,53800.0
2011-08-30 10:40:00,26.17,26.25,26.07,26.09,76200.0,17.1539,17.2063,17.0883,17.1014,76200.0
2011-08-30 10:50:00,26.08,26.21,26.07,26.14,47900.0,17.0949,17.1801,17.0883,17.1342,47900.0
2011-08-30 11:00:00,26.13,26.21,26.1,26.18,21100.0,17.1277,17.1801,17.108,17.1604,21100.0
2011-08-30 11:10:00,26.2,26.33,26.16,26.27,36500.0,17.1735,17.2588,17.1473,17.2194,36500.0
2011-08-30 11:20:00,26.27,26.5,26.27,26.46,42100.0,17.2194,17.3702,17.2194,17.344,42100.0
2011-08-30 11:30:00,26.45,26.66,26.44,26.64,78200.0,17.3374,17.4751,17.3309,17.462,78200.0
2011-08-30 11:40:00,26.63,26.71,26.58,26.58,51600.0,17.4554,17.5078,17.4226,17.4226,51600.0
2011-08-30 11:50:00,26.58,26.63,26.54,26.63,36600.0,17.4226,17.4554,17.3964,17.4554,36600.0
2011-08-30 12:00:00,26.63,26.64,26.51,26.54,43000.0,17.4554,17.462,17.3767,17.3964,43000.0
2011-08-30 12:10:00,26.54,26.6,26.49,26.54,37900.0,17.3964,17.4357,17.3636,17.3964,37900.0
2011-08-30 12:20:00,26.54,26.55,26.45,26.45,33500.0,17.3964,17.403,17.3374,17.3374,33500.0
2011-08-30 12:30:00,26.45,26.48,26.42,26.46,24000.0,17.3374,17.3571,17.3178,17.344,24000.0
2011-08-30 12:40:00,26.45,26.46,26.26,26.29,63200.0,17.3374,17.344,17.2129,17.2325,63200.0
2011-08-30 12:50:00,26.29,26.31,26.23,26.27,55700.0,17.2325,17.2457,17.1932,17.2194,55700.0
2011-08-30 13:00:00,26.28,26.3,26.21,26.24,63900.0,17.226,17.2391,17.1801,17.1998,63900.0
2011-08-30 13:10:00,26.24,26.37,26.2,26.32,146500.0,17.1998,17.285,17.1735,17.2522,146500.0
2011-08-30 13:20:00,26.33,26.39,26.27,26.31,50800.0,17.2588,17.2981,17.2194,17.2457,50800.0
2011-08-30 13:30:00,26.32,26.32,26.21,26.23,28500.0,17.2522,17.2522,17.1801,17.1932,28500.0
2011-08-30 13:40:00,26.23,26.36,26.23,26.33,49800.0,17.1932,17.2784,17.1932,17.2588,49800.0
2011-08-30 13:50:00,26.34,26.35,26.3,26.31,40500.0,17.2653,17.2719,17.2391,17.2457,40500.0
2011-08-30 14:00:00,26.31,26.41,26.23,26.36,101100.0,17.2457,17.3112,17.1932,17.2784,101100.0
2011-08-30 14:10:00,26.36,26.5,26.29,26.45,61400.0,17.2784,17.3702,17.2325,17.3374,61400.0
2011-08-30 14:20:00,26.45,26.52,26.39,26.51,66900.0,17.3374,17.3833,17.2981,17.3767,66900.0
2011-08-30 14:30:00,26.51,26.58,26.49,26.58,79500.0,17.3767,17.4226,17.3636,17.4226,79500.0
2011-08-30 14:40:00,26.58,26.65,26.53,26.55,65800.0,17.4226,17.4685,17.3899,17.403,65800.0
2011-08-30 14:50:00,26.56,26.69,26.52,26.67,62500.0,17.4095,17.4947,17.3833,17.4816,62500.0
2011-08-30 15:00:00,26.67,26.67,26.6,26.65,55300.0,17.4816,17.4816,17.4357,17.4685,55300.0
2011-08-30 15:10:00,26.64,26.68,26.6,26.67,62000.0,17.462,17.4882,17.4357,17.4816,62000.0
2011-08-30 15:20:00,26.66,26.74,26.64,26.74,59300.0,17.4751,17.5275,17.462,17.5275,59300.0
2011-08-30 15:30:00,26.74,26.88,26.73,26.88,86600.0,17.5275,17.6193,17.521,17.6193,86600.0
2011-08-30 15:40:00,26.88,26.93,26.83,26.86,132900.0,17.6193,17.652,17.5865,17.6062,132900.0
2011-08-30 15:50:00,26.86,26.87,26.69,26.71,249100.0,17.6062,17.6127,17.4947,17.5078,249100.0
2011-08-31 09:30:00,27.0,27.0,26.53,26.56,67700.0,17.6979,17.6979,17.3899,17.4095,67700.0
2011-08-31 09:40:00,26.58,26.99,26.58,26.96,67200.0,17.4226,17.6914,17.4226,17.6717,67200.0
2011-08-31 09:50:00,26.95,27.1,26.92,26.97,93900.0,17.6652,17.7635,17.6455,17.6783,93900.0
2011-08-31 10:00:00,26.99,27.1,26.97,27.03,52500.0,17.6914,17.7635,17.6783,17.7176,52500.0
2011-08-31 10:10:00,27.01,27.29,26.99,27.2,53200.0,17.7045,17.888,17.6914,17.829,53200.0
2011-08-31 10:20:00,27.2,27.21,27.1,27.12,39200.0,17.829,17.8356,17.7635,17.7766,39200.0
2011-08-31 10:30:00,27.12,27.18,27.09,27.13,93200.0,17.7766,17.8159,17.7569,17.7831,93200.0
2011-08-31 10:40:00,27.13,27.32,27.12,27.27,117900.0,17.7831,17.9077,17.7766,17.8749,117900.0
2011-08-31 10:50:00,27.27,27.27,27.04,27.1,50000.0,17.8749,17.8749,17.7242,17.7635,50000.0
2011-08-31 11:00:00,27.11,27.18,27.03,27.16,49700.0,17.77,17.8159,17.7176,17.8028,49700.0
2011-08-31 11:10:00,27.16,27.21,27.05,27.05,48200.0,17.8028,17.8356,17.7307,17.7307,48200.0
2011-08-31 11:20:00,27.04,27.11,26.99,27.07,42100.0,17.7242,17.77,17.6914,17.7438,42100.0
2011-08-31 11:30:00,27.06,27.21,27.06,27.21,40700.0,17.7373,17.8356,17.7373,17.8356,40700.0
2011-08-31 11:40:00,27.22,27.28,27.12,27.12,42400.0,17.8421,17.8815,17.7766,17.7766,42400.0
2011-08-31 11:50:00,27.13,27.14,27.0,27.0,109900.0,17.7831,17.7897,17.6979,17.6979,109900.0
2011-08-31 12:00:00,27.0,27.15,26.98,27.14,40200.0,17.6979,17.7963,17.6848,17.7897,40200.0
2011-08-31 12:10:00,27.13,27.25,27.13,27.25,25800.0,17.7831,17.8618,17.7831,17.8618,25800.0
2011-08-31 12:20:00,27.24,27.31,27.22,27.26,27500.0,17.8552,17.9011,17.8421,17.8684,27500.0
2011-08-31 12:30:00,27.27,27.39,27.27,27.38,30000.0,17.8749,17.9536,17.8749,17.947,30000.0
2011-08-31 12:40:00,27.38,27.39,27.3,27.38,41600.0,17.947,17.9536,17.8946,17.947,41600.0
2011-08-31 12:50:00,27.38,27.42,27.36,27.41,32600.0,17.947,17.9732,17.9339,17.9667,32600.0
2011-08-31 13:00:00,27.41,27.44,27.32,27.33,41300.0,17.9667,17.9863,17.9077,17.9142,41300.0
2011-08-31 13:10:00,27.32,27.37,27.25,27.28,37200.0,17.9077,17.9405,17.8618,17.8815,37200.0
2011-08-31 13:20:00,27.28,27.29,27.19,27.28,30800.0,17.8815,17.888,17.8225,17.8815,30800.0
2011-08-31 13:30:00,27.28,27.37,27.23,27.36,78900.0,17.8815,17.9405,17.8487,17.9339,78900.0
2011-08-31 13:40:00,27.37,27.41,27.29,27.33,41500.0,17.9405,17.9667,17.888,17.9142,41500.0
2011-08-31 13:50:00,27.33,27.36,27.29,27.3,44200.0,17.9142,17.9339,17.888,17.8946,44200.0
2011-08-31 14:00:00,27.31,27.36,27.22,27.25,50300.0,17.9011,17.9339,17.8421,17.8618,50300.0
2011-08-31 14:10:00,27.25,27.29,27.15,27.16,46000.0,17.8618,17.888,17.7963,17.8028,46000.0
2011-08-31 14:20:00,27.15,27.18,27.13,27.13,39400.0,17.7963,17.8159,17.7831,17.7831,39400.0
2011-08-31 14:30:00,27.14,27.14,27.0,27.06,57800.0,17.7897,17.7897,17.6979,17.7373,57800.0
2011-08-31 14:40:00,27.07,27.07,26.96,27.01,55800.0,17.7438,17.7438,17.6717,17.7045,55800.0
2011-08-31 14:50:00,27.02,27.05,26.9,27.04,68300.0,17.711,17.7307,17.6324,17.7242,68300.0
2011-08-31 15:00:00,27.04,27.15,27.02,27.08,63800.0,17.7242,17.7963,17.711,17.7504,63800.0
2011-08-31 15:10:00,27.08,27.08,26.85,26.89,91000.0,17.7504,17.7504,17.5996,17.6258,91000.0
2011-08-31 15:20:00,26.9,27.02,26.89,26.99,101500.0,17.6324,17.711,17.6258,17.6914,101500.0
2011-08-31 15:30:00,27.0,27.11,26.99,27.06,109900.0,17.6979,17.77,17.6914,17.7373,109900.0
2011-08-31 15:40:00,27.06,27.26,27.06,27.24,205200.0,17.7373,17.8684,17.7373,17.8552,205200.0
2011-08-31 15:50:00,27.26,27.28,27.08,27.21,565200.0,17.8684,17.8815,17.7504,17.8356,565200.0
2011-09-01 09:30:00,27.14,27.27,27.02,27.06,57200.0,17.7897,17.8749,17.711,17.7373,57200.0
2011-09-01 09:40:00,27.05,27.05,26.87,26.96,25500.0,17.7307,17.7307,17.6127,17.6717,25500.0
2011-09-01 09:50:00,26.98,26.99,26.8,26.83,46300.0,17.6848,17.6914,17.5668,17.5865,46300.0
2011-09-01 10:00:00,26.83,27.39,26.82,27.36,165300.0,17.5865,17.9536,17.5799,17.9339,165300.0
2011-09-01 10:10:00,27.37,27.52,27.29,27.48,113500.0,17.9405,18.0388,17.888,18.0126,113500.0
2011-09-01 10:20:00,27.48,27.58,27.37,27.37,60400.0,18.0126,18.0781,17.9405,17.9405,60400.0
2011-09-01 10:30:00,27.37,27.45,27.2,27.42,55600.0,17.9405,17.9929,17.829,17.9732,55600.0
2011-09-01 10:40:00,27.42,27.42,27.18,27.23,91200.0,17.9732,17.9732,17.8159,17.8487,91200.0
2011-09-01 10:50:00,27.23,27.32,27.21,27.3,119600.0,17.8487,17.9077,17.8356,17.8946,119600.0
2011-09-01 11:00:00,27.29,27.37,27.25,27.3,90900.0,17.888,17.9405,17.8618,17.8946,90900.0
2011-09-01 11:10:00,27.3,27.42,27.25,27.4,76200.0,17.8946,17.9732,17.8618,17.9601,76200.0
2011-09-01 11:20:00,27.41,27.5,27.37,27.48,54300.0,17.9667,18.0257,17.9405,18.0126,54300.0
2011-09-01 11:30:00,27.48,27.58,27.48,27.54,61300.0,18.0126,18.0781,18.0126,18.0519,61300.0
2011-09-01 11:40:00,27.55,27.57,27.44,27.56,133500.0,18.0584,18.0716,17.9863,18.065,133500.0
2011-09-01 11:50:00,27.55,27.64,27.51,27.58,103600.0,18.0584,18.1174,18.0322,18.0781,103600.0
2011-09-01 12:00:00,27.57,27.63,27.51,27.6,81400.0,18.0716,18.1109,18.0322,18.0912,81400.0
2011-09-01 12:10:00,27.6,27.64,27.58,27.59,74500.0,18.0912,18.1174,18.0781,18.0847,74500.0
2011-09-01 12:20:00,27.6,27.67,27.58,27.66,41100.0,18.0912,18.1371,18.0781,18.1305,41100.0
2011-09-01 12:30:00,27.67,27.68,27.59,27.6,65700.0,18.1371,18.1437,18.0847,18.0912,65700.0
2011-09-01 12:40:00,27.6,27.64,27.55,27.58,74400.0,18.0912,18.1174,18.0584,18.0781,74400.0
2011-09-01 12:50:00,27.58,27.62,27.56,27.56,98700.0,18.0781,18.1043,18.065,18.065,98700.0
2011-09-01 13:00:00,27.55,27.58,27.47,27.49,205000.0,18.0584,18.0781,18.006,18.0191,205000.0
2011-09-01 13:10:00,27.48,27.52,27.45,27.49,53500.0,18.0126,18.0388,17.9929,18.0191,53500.0
2011-09-01 13:20:00,27.5,27.53,27.42,27.48,59100.0,18.0257,18.0453,17.9732,18.0126,59100.0
2011-09-01 13:30:00,27.48,27.49,27.37,27.37,54900.0,18.0126,18.0191,17.9405,17.9405,54900.0
2011-09-01 13:40:00,27.38,27.39,27.31,27.38,65900.0,17.947,17.9536,17.9011,17.947,65900.0
2011-09-01 13:50:00,27.38,27.45,27.29,27.37,84500.0,17.947,17.9929,17.888,17.9405,84500.0
2011-09-01 14:00:00,27.36,27.43,27.3,27.4,115500.0,17.9339,17.9798,17.8946,17.9601,115500.0
2011-09-01 14:10:00,27.4,27.45,27.36,27.39,194900.0,17.9601,17.9929,17.9339,17.9536,194900.0
2011-09-01 14:20:00,27.4,27.42,27.31,27.41,77100.0,17.9601,17.9732,17.9011,17.9667,77100.0
2011-09-01 14:30:00,27.41,27.49,27.41,27.48,61500.0,17.9667,18.0191,17.9667,18.0126,61500.0
2011-09-01 14:40:00,27.49,27.53,27.38,27.42,62400.0,18.0191,18.0453,17.947,17.9732,62400.0
2011-09-01 14:50:00,27.42,27.48,27.39,27.42,67500.0,17.9732,18.0126,17.9536,17.9732,67500.0
2011-09-01 15:00:00,27.41,27.43,27.33,27.36,97500.0,17.9667,17.9798,17.9142,17.9339,97500.0
2011-09-01 15:10:00,27.36,27.49,27.35,27.48,110700.0,17.9339,18.0191,17.9273,18.0126,110700.0
2011-09-01 15:20:00,27.46,27.59,27.4,27.52,118600.0,17.9995,18.0847,17.9601,18.0388,118600.0
2011-09-01 15:30:00,27.51,27.52,27.43,27.46,192400.0,18.0322,18.0388,17.9798,17.9995,192400.0
2011-09-01 15:40:00,27.45,27.58,27.42,27.56,289200.0,17.9929,18.0781,17.9732,18.065,289200.0
2011-09-01 15:50:00,27.56,27.63,27.39,27.44,657500.0,18.065,18.1109,17.9536,17.9863,657500.0
2011-09-02 09:30:00,26.71,26.8,26.59,26.75,63200.0,17.5078,17.5668,17.4292,17.5341,63200.0
2011-09-02 09:40:00,26.76,27.0,26.68,26.96,39400.0,17.5406,17.6979,17.4882,17.6717,39400.0
2011-09-02 09:50:00,26.97,27.02,26.91,26.95,33500.0,17.6783,17.711,17.6389,17.6652,33500.0
2011-09-02 10:00:00,26.96,27.06,26.89,27.05,44100.0,17.6717,17.7373,17.6258,17.7307,44100.0
2011-09-02 10:10:00,27.06,27.12,26.94,27.05,53900.0,17.7373,17.7766,17.6586,17.7307,53900.0
2011-09-02 10:20:00,27.07,27.13,26.98,27.1,52600.0,17.7438,17.7831,17.6848,17.7635,52600.0
2011-09-02 10:30:00,27.1,27.1,26.77,26.8,65100.0,17.7635,17.7635,17.5472,17.5668,65100.0
2011-09-02 10:40:00,26.82,26.86,26.78,26.8,94500.0,17.5799,17.6062,17.5537,17.5668,94500.0
2011-09-02 10:50:00,26.81,26.81,26.73,26.75,69300.0,17.5734,17.5734,17.521,17.5341,69300.0
2011-09-02 11:00:00,26.76,26.78,26.67,26.67,84100.0,17.5406,17.5537,17.4816,17.4816,84100.0
2011-09-02 11:10:00,26.67,26.82,26.67,26.77,83100.0,17.4816,17.5799,17.4816,17.5472,83100.0
2011-09-02 11:20:00,26.77,26.79,26.68,26.7,69500.0,17.5472,17.5603,17.4882,17.5013,69500.0
2011-09-02 11:30:00,26.7,26.79,26.67,26.77,62200.0,17.5013,17.5603,17.4816,17.5472,62200.0
2011-09-02 11:40:00,26.78,26.82,26.71,26.71,38300.0,17.5537,17.5799,17.5078,17.5078,38300.0
2011-09-02 11:50:00,26.71,26.79,26.7,26.7,40100.0,17.5078,17.5603,17.5013,17.5013,40100.0
2011-09-02 12:00:00,26.7,26.76,26.7,26.71,55800.0,17.5013,17.5406,17.5013,17.5078,55800.0
2011-09-02 12:10:00,26.71,26.76,26.69,26.73,31200.0,17.5078,17.5406,17.4947,17.521,31200.0
2011-09-02 12:20:00,26.72,26.74,26.64,26.69,37600.0,17.5144,17.5275,17.462,17.4947,37600.0
2011-09-02 12:30:00,26.69,26.69,26.61,26.63,26300.0,17.4947,17.4947,17.4423,17.4554,26300.0
2011-09-02 12:40:00,26.64,26.67,26.56,26.63,52100.0,17.462,17.4816,17.4095,17.4554,52100.0
2011-09-02 12:50:00,26.63,26.65,26.61,26.62,22500.0,17.4554,17.4685,17.4423,17.4489,22500.0
2011-09-02 13:00:00,26.62,26.66,26.59,26.6,45200.0,17.4489,17.4751,17.4292,17.4357,45200.0
2011-09-02 13:10:00,26.6,26.6,26.49,26.49,48400.0,17.4357,17.4357,17.3636,17.3636,48400.0
2011-09-02 13:20:00,26.5,26.54,26.44,26.46,40700.0,17.3702,17.3964,17.3309,17.344,40700.0
2011-09-02 13:30:00,26.46,26.48,26.39,26.43,33800.0,17.344,17.3571,17.2981,17.3243,33800.0
2011-09-02 13:40:00,26.43,26.46,26.4,26.41,38100.0,17.3243,17.344,17.3046,17.3112,38100.0
2011-09-02 13:50:00,26.42,26.46,26.39,26.46,35500.0,17.3178,17.344,17.2981,17.344,35500.0
2011-09-02 14:00:00,26.45,26.47,26.38,26.38,63500.0,17.3374,17.3505,17.2915,17.2915,63500.0
2011-09-02 14:10:00,26.38,26.42,26.2,26.25,170500.0,17.2915,17.3178,17.1735,17.2063,170500.0
2011-09-02 14:20:00,26.25,26.34,26.22,26.3,74700.0,17.2063,17.2653,17.1867,17.2391,74700.0
2011-09-02 14:30:00,26.29,26.4,26.22,26.37,108400.0,17.2325,17.3046,17.1867,17.285,108400.0
2011-09-02 14:40:00,26.39,26.39,26.31,26.31,38400.0,17.2981,17.2981,17.2457,17.2457,38400.0
2011-09-02 14:50:00,26.32,26.39,26.32,26.37,82300.0,17.2522,17.2981,17.2522,17.285,82300.0
2011-09-02 15:00:00,26.37,26.4,26.27,26.33,43500.0,17.285,17.3046,17.2194,17.2588,43500.0
2011-09-02 15:10:00,26.33,26.35,26.27,26.31,52400.0,17.2588,17.2719,17.2194,17.2457,52400.0
2011-09-02 15:20:00,26.3,26.39,26.3,26.33,75400.0,17.2391,17.2981,17.2391,17.2588,75400.0
2011-09-02 15:30:00,26.33,26.38,26.28,26.33,170900.0,17.2588,17.2915,17.226,17.2588,170900.0
2011-09-02 15:40:00,26.33,26.44,26.24,26.26,150600.0,17.2588,17.3309,17.1998,17.2129,150600.0
2011-09-02 15:50:00,26.26,26.29,26.08,26.13,648500.0,17.2129,17.2325,17.0949,17.1277,648500.0
2011-09-06 09:30:00,25.12,25.41,24.82,25.4,116300.0,16.4656,16.6557,16.269,16.6492,116300.0
2011-09-06 09:40:00,25.36,25.58,25.33,25.47,48400.0,16.6229,16.7672,16.6033,16.695,48400.0
2011-09-06 09:50:00,25.46,25.67,25.46,25.64,51500.0,16.6885,16.8261,16.6885,16.8065,51500.0
2011-09-06 10:00:00,25.66,25.83,25.58,25.67,105700.0,16.8196,16.931,16.7672,16.8261,105700.0
2011-09-06 10:10:00,25.68,25.69,25.5,25.52,171900.0,16.8327,16.8393,16.7147,16.7278,171900.0
2011-09-06 10:20:00,25.52,25.54,25.45,25.49,83800.0,16.7278,16.7409,16.6819,16.7082,83800.0
2011-09-06 10:30:00,25.49,25.55,25.35,25.41,84200.0,16.7082,16.7475,16.6164,16.6557,84200.0
2011-09-06 10:40:00,25.41,25.56,25.41,25.54,82900.0,16.6557,16.754,16.6557,16.7409,82900.0
2011-09-06 10:50:00,25.53,25.59,25.46,25.49,64600.0,16.7344,16.7737,16.6885,16.7082,64600.0
2011-09-06 11:00:00,25.49,25.54,25.44,25.48,58600.0,16.7082,16.7409,16.6754,16.7016,58600.0
2011-09-06 11:10:00,25.48,25.63,25.44,25.58,66200.0,16.7016,16.7999,16.6754,16.7672,66200.0
2011-09-06 11:20:00,25.57,25.6,25.49,25.54,35400.0,16.7606,16.7803,16.7082,16.7409,35400.0
2011-09-06 11:30:00,25.54,25.6,25.52,25.52,39000.0,16.7409,16.7803,16.7278,16.7278,39000.0
2011-09-06 11:40:00,25.51,25.57,25.47,25.53,39200.0,16.7213,16.7606,16.695,16.7344,39200.0
2011-09-06 11:50:00,25.54,25.66,25.54,25.62,37300.0,16.7409,16.8196,16.7409,16.7934,37300.0
2011-09-06 12:00:00,25.62,25.67,25.55,25.62,47600.0,16.7934,16.8261,16.7475,16.7934,47600.0
2011-09-06 12:10:00,25.62,25.64,25.56,25.63,38100.0,16.7934,16.8065,16.754,16.7999,38100.0
2011-09-06 12:20:00,25.63,25.74,25.63,25.71,39300.0,16.7999,16.872,16.7999,16.8524,39300.0
2011-09-06 12:30:00,25.71,25.71,25.58,25.62,30700.0,16.8524,16.8524,16.7672,16.7934,30700.0
2011-09-06 12:40:00,25.62,25.63,25.55,25.6,22100.0,16.7934,16.7999,16.7475,16.7803,22100.0
2011-09-06 12:50:00,25.61,25.64,25.54,25.57,31900.0,16.7868,16.8065,16.7409,16.7606,31900.0
2011-09-06 13:00:00,25.57,25.62,25.54,25.57,56900.0,16.7606,16.7934,16.7409,16.7606,56900.0
2011-09-06 13:10:00,25.58,25.66,25.58,25.61,35500.0,16.7672,16.8196,16.7672,16.7868,35500.0
2011-09-06 13:20:00,25.61,25.62,25.53,25.55,58900.0,16.7868,16.7934,16.7344,16.7475,58900.0
2011-09-06 13:30:00,25.54,25.58,25.49,25.58,55000.0,16.7409,16.7672,16.7082,16.7672,55000.0
2011-09-06 13:40:00,25.59,25.7,25.57,25.69,47900.0,16.7737,16.8458,16.7606,16.8393,47900.0
2011-09-06 13:50:00,25.69,25.7,25.61,25.62,48700.0,16.8393,16.8458,16.7868,16.7934,48700.0
2011-09-06 14:00:00,25.61,25.65,25.57,25.64,39400.0,16.7868,16.813,16.7606,16.8065,39400.0
2011-09-06 14:10:00,25.64,25.77,25.61,25.76,47300.0,16.8065,16.8917,16.7868,16.8851,47300.0
2011-09-06 14:20:00,25.76,25.77,25.7,25.73,33500.0,16.8851,16.8917,16.8458,16.8655,33500.0
2011-09-06 14:30:00,25.73,25.73,25.62,25.63,43100.0,16.8655,16.8655,16.7934,16.7999,43100.0
2011-09-06 14:40:00,25.62,25.7,25.59,25.62,49900.0,16.7934,16.8458,16.7737,16.7934,49900.0
2011-09-06 14:50:00,25.6,25.64,25.48,25.5,69300.0,16.7803,16.8065,16.7016,16.7147,69300.0
2011-09-06 15:00:00,25.5,25.55,25.44,25.45,73900.0,16.7147,16.7475,16.6754,16.6819,73900.0
2011-09-06 15:10:00,25.46,25.47,25.4,25.43,47600.0,16.6885,16.695,16.6492,16.6688,47600.0
2011-09-06 15:20:00,25.43,25.54,25.43,25.47,48200.0,16.6688,16.7409,16.6688,16.695,48200.0
2011-09-06 15:30:00,25.47,25.54,25.4,25.51,80900.0,16.695,16.7409,16.6492,16.7213,80900.0
2011-09-06 15:40:00,25.51,25.56,25.47,25.52,142000.0,16.7213,16.754,16.695,16.7278,142000.0
2011-09-06 15:50:00,25.53,25.65,25.51,25.61,347800.0,16.7344,16.813,16.7213,16.7868,347800.0
2011-09-07 09:30:00,26.17,26.32,25.89,25.95,82100.0,17.1539,17.2522,16.9704,17.0097,82100.0
2011-09-07 09:40:00,25.97,26.15,25.9,26.14,42100.0,17.0228,17.1408,16.9769,17.1342,42100.0
2011-09-07 09:50:00,26.15,26.2,26.0,26.19,96200.0,17.1408,17.1735,17.0425,17.167,96200.0
2011-09-07 10:00:00,26.2,26.4,26.2,26.39,49800.0,17.1735,17.3046,17.1735,17.2981,49800.0
2011-09-07 10:10:00,26.4,26.48,26.38,26.46,72200.0,17.3046,17.3571,17.2915,17.344,72200.0
2011-09-07 10:20:00,26.46,26.49,26.35,26.35,79100.0,17.344,17.3636,17.2719,17.2719,79100.0
2011-09-07 10:30:00,26.36,26.49,26.36,26.46,41600.0,17.2784,17.3636,17.2784,17.344,41600.0
2011-09-07 10:40:00,26.47,26.51,26.47,26.48,66400.0,17.3505,17.3767,17.3505,17.3571,66400.0
2011-09-07 10:50:00,26.48,26.51,26.45,26.5,50900.0,17.3571,17.3767,17.3374,17.3702,50900.0
2011-09-07 11:00:00,26.51,26.51,26.46,26.48,86500.0,17.3767,17.3767,17.344,17.3571,86500.0
2011-09-07 11:10:00,26.49,26.51,26.47,26.49,58100.0,17.3636,17.3767,17.3505,17.3636,58100.0
2011-09-07 11:20:00,26.48,26.54,26.47,26.53,80200.0,17.3571,17.3964,17.3505,17.3899,80200.0
2011-09-07 11:30:00,26.52,26.56,26.48,26.51,47400.0,17.3833,17.4095,17.3571,17.3767,47400.0
2011-09-07 11:40:00,26.52,26.55,26.51,26.55,26600.0,17.3833,17.403,17.3767,17.403,26600.0
2011-09-07 11:50:00,26.56,26.61,26.56,26.61,49800.0,17.4095,17.4423,17.4095,17.4423,49800.0
2011-09-07 12:00:00,26.61,26.61,26.57,26.59,29900.0,17.4423,17.4423,17.4161,17.4292,29900.0
2011-09-07 12:10:00,26.6,26.62,26.59,26.62,28500.0,17.4357,17.4489,17.4292,17.4489,28500.0
2011-09-07 12:20:00,26.62,26.68,26.6,26.67,24900.0,17.4489,17.4882,17.4357,17.4816,24900.0
2011-09-07 12:30:00,26.67,26.75,26.67,26.73,55400.0,17.4816,17.5341,17.4816,17.521,55400.0
2011-09-07 12:40:00,26.74,26.74,26.69,26.72,49400.0,17.5275,17.5275,17.4947,17.5144,49400.0
2011-09-07 12:50:00,26.72,26.73,26.71,26.73,24200.0,17.5144,17.521,17.5078,17.521,24200.0
2011-09-07 13:00:00,26.73,26.75,26.71,26.72,41700.0,17.521,17.5341,17.5078,17.5144,41700.0
2011-09-07 13:10:00,26.73,26.74,26.67,26.69,88800.0,17.521,17.5275,17.4816,17.4947,88800.0
2011-09-07 13:20:00,26.69,26.73,26.69,26.72,27300.0,17.4947,17.521,17.4947,17.5144,27300.0
2011-09-07 13:30:00,26.71,26.76,26.7,26.76,90100.0,17.5078,17.5406,17.5013,17.5406,90100.0
2011-09-07 13:40:00,26.76,26.88,26.76,26.87,79500.0,17.5406,17.6193,17.5406,17.6127,79500.0
2011-09-07 13:50:00,26.88,27.0,26.87,27.0,204000.0,17.6193,17.6979,17.6127,17.6979,204000.0
2011-09-07 14:00:00,26.99,27.0,26.89,26.91,164700.0,17.6914,17.6979,17.6258,17.6389,164700.0
2011-09-07 14:10:00,26.92,26.96,26.92,26.96,112600.0,17.6455,17.6717,17.6455,17.6717,112600.0
2011-09-07 14:20:00,26.96,26.96,26.88,26.93,56900.0,17.6717,17.6717,17.6193,17.652,56900.0
2011-09-07 14:30:00,26.93,27.11,26.93,27.07,73900.0,17.652,17.77,17.652,17.7438,73900.0
2011-09-07 14:40:00,27.06,27.08,26.98,27.0,99100.0,17.7373,17.7504,17.6848,17.6979,99100.0
2011-09-07 14:50:00,26.99,27.04,26.98,27.04,112100.0,17.6914,17.7242,17.6848,17.7242,112100.0
2011-09-07 15:00:00,27.04,27.04,27.0,27.02,82500.0,17.7242,17.7242,17.6979,17.711,82500.0
2011-09-07 15:10:00,27.03,27.03,26.97,26.99,125200.0,17.7176,17.7176,17.6783,17.6914,125200.0
2011-09-07 15:20:00,26.98,26.99,26.93,26.95,119400.0,17.6848,17.6914,17.652,17.6652,119400.0
2011-09-07 15:30:00,26.96,26.98,26.84,26.89,206200.0,17.6717,17.6848,17.5931,17.6258,206200.0
2011-09-07 15:40:00,26.89,27.02,26.89,27.01,226400.0,17.6258,17.711,17.6258,17.7045,226400.0
2011-09-07 15:50:00,27.01,27.15,26.93,27.12,694600.0,17.7045,17.7963,17.652,17.7766,694600.0
2011-09-08 09:30:00,27.01,27.15,26.63,27.03,130200.0,17.7045,17.7963,17.4554,17.7176,130200.0
2011-09-08 09:40:00,27.03,27.29,27.0,27.04,64800.0,17.7176,17.888,17.6979,17.7242,64800.0
2011-09-08 09:50:00,27.05,27.05,26.65,26.78,126200.0,17.7307,17.7307,17.4685,17.5537,126200.0
2011-09-08 10:00:00,26.79,26.79,26.63,26.73,101600.0,17.5603,17.5603,17.4554,17.521,101600.0
2011-09-08 10:10:00,26.73,27.06,26.72,27.06,53100.0,17.521,17.7373,17.5144,17.7373,53100.0
2011-09-08 10:20:00,27.07,27.14,26.95,26.95,73200.0,17.7438,17.7897,17.6652,17.6652,73200.0
2011-09-08 10:30:00,26.94,27.05,26.85,26.85,57400.0,17.6586,17.7307,17.5996,17.5996,57400.0
2011-09-08 10:40:00,26.86,27.02,26.82,26.82,68100.0,17.6062,17.711,17.5799,17.5799,68100.0
2011-09-08 10:50:00,26.83,27.01,26.81,26.99,32800.0,17.5865,17.7045,17.5734,17.6914,32800.0
2011-09-08 11:00:00,27.0,27.13,27.0,27.09,47400.0,17.6979,17.7831,17.6979,17.7569,47400.0
2011-09-08 11:10:00,27.08,27.09,27.0,27.01,40300.0,17.7504,17.7569,17.6979,17.7045,40300.0
2011-09-08 11:20:00,27.01,27.14,26.99,27.13,47900.0,17.7045,17.7897,17.6914,17.7831,47900.0
2011-09-08 11:30:00,27.12,27.28,27.1,27.27,59300.0,17.7766,17.8815,17.7635,17.8749,59300.0
2011-09-08 11:40:00,27.27,27.27,27.03,27.03,44500.0,17.8749,17.8749,17.7176,17.7176,44500.0
2011-09-08 11:50:00,27.02,27.08,26.84,26.95,90900.0,17.711,17.7504,17.5931,17.6652,90900.0
2011-09-08 12:00:00,26.96,27.03,26.91,27.03,59000.0,17.6717,17.7176,17.6389,17.7176,59000.0
2011-09-08 12:10:00,27.04,27.08,27.02,27.07,20800.0,17.7242,17.7504,17.711,17.7438,20800.0
2011-09-08 12:20:00,27.08,27.09,26.95,26.95,67800.0,17.7504,17.7569,17.6652,17.6652,67800.0
2011-09-08 12:30:00,26.94,27.06,26.9,27.02,43300.0,17.6586,17.7373,17.6324,17.711,43300.0
2011-09-08 12:40:00,27.01,27.04,26.95,27.0,28400.0,17.7045,17.7242,17.6652,17.6979,28400.0
2011-09-08 12:50:00,26.99,27.14,26.99,27.13,47500.0,17.6914,17.7897,17.6914,17.7831,47500.0
2011-09-08 13:00:00,27.12,27.17,27.08,27.16,32900.0,17.7766,17.8094,17.7504,17.8028,32900.0
2011-09-08 13:10:00,27.15,27.15,27.01,27.07,36900.0,17.7963,17.7963,17.7045,17.7438,36900.0
2011-09-08 13:20:00,27.07,27.1,26.99,27.07,56400.0,17.7438,17.7635,17.6914,17.7438,56400.0
2011-09-08 13:30:00,27.07,27.16,26.87,26.97,100800.0,17.7438,17.8028,17.6127,17.6783,100800.0
2011-09-08 13:40:00,26.96,26.96,26.75,26.89,109000.0,17.6717,17.6717,17.5341,17.6258,109000.0
2011-09-08 13:50:00,26.89,27.02,26.82,26.91,149400.0,17.6258,17.711,17.5799,17.6389,149400.0
2011-09-08 14:00:00,26.91,27.01,26.85,26.98,68900.0,17.6389,17.7045,17.5996,17.6848,68900.0
2011-09-08 14:10:00,26.98,27.03,26.91,26.93,42100.0,17.6848,17.7176,17.6389,17.652,42100.0
2011-09-08 14:20:00,26.93,26.93,26.74,26.8,55900.0,17.652,17.652,17.5275,17.5668,55900.0
2011-09-08 14:30:00,26.8,26.89,26.77,26.82,55500.0,17.5668,17.6258,17.5472,17.5799,55500.0
2011-09-08 14:40:00,26.81,26.89,26.76,26.78,64200.0,17.5734,17.6258,17.5406,17.5537,64200.0
2011-09-08 14:50:00,26.78,26.85,26.74,26.8,55000.0,17.5537,17.5996,17.5275,17.5668,55000.0
2011-09-08 15:00:00,26.8,26.81,26.64,26.76,82600.0,17.5668,17.5734,17.462,17.5406,82600.0
2011-09-08 15:10:00,26.76,26.82,26.68,26.8,73000.0,17.5406,17.5799,17.4882,17.5668,73000.0
2011-09-08 15:20:00,26.8,26.9,26.79,26.89,59400.0,17.5668,17.6324,17.5603,17.6258,59400.0
2011-09-08 15:30:00,26.89,26.91,26.81,26.87,106000.0,17.6258,17.6389,17.5734,17.6127,106000.0
2011-09-08 15:40:00,26.88,27.05,26.87,26.98,137900.0,17.6193,17.7307,17.6127,17.6848,137900.0
2011-09-08 15:50:00,26.98,26.99,26.82,26.84,394400.0,17.6848,17.6914,17.5799,17.5931,394400.0
2011-09-09 09:30:00,26.32,26.59,26.01,26.1,63000.0,17.2522,17.4292,17.049,17.108,63000.0
2011-09-09 09:40:00,26.1,26.35,26.04,26.34,34300.0,17.108,17.2719,17.0687,17.2653,34300.0
2011-09-09 09:50:00,26.35,26.42,26.15,26.15,43000.0,17.2719,17.3178,17.1408,17.1408,43000.0
2011-09-09 10:00:00,26.15,26.33,26.15,26.18,42500.0,17.1408,17.2588,17.1408,17.1604,42500.0
2011-09-09 10:10:00,26.18,26.18,26.04,26.14,47000.0,17.1604,17.1604,17.0687,17.1342,47000.0
2011-09-09 10:20:00,26.14,26.36,26.09,26.35,53500.0,17.1342,17.2784,17.1014,17.2719,53500.0
2011-09-09 10:30:00,26.35,26.35,26.09,26.21,44500.0,17.2719,17.2719,17.1014,17.1801,44500.0
2011-09-09 10:40:00,26.21,26.25,26.13,26.21,63600.0,17.1801,17.2063,17.1277,17.1801,63600.0
2011-09-09 10:50:00,26.23,26.31,26.2,26.22,108000.0,17.1932,17.2457,17.1735,17.1867,108000.0
2011-09-09 11:00:00,26.21,26.34,26.15,26.33,67700.0,17.1801,17.2653,17.1408,17.2588,67700.0
2011-09-09 11:10:00,26.34,26.4,26.11,26.16,161700.0,17.2653,17.3046,17.1146,17.1473,161700.0
2011-09-09 11:20:00,26.15,26.2,25.96,26.03,123500.0,17.1408,17.1735,17.0162,17.0621,123500.0
2011-09-09 11:30:00,26.03,26.12,25.98,26.08,76100.0,17.0621,17.1211,17.0293,17.0949,76100.0
2011-09-09 11:40:00,26.09,26.12,25.87,25.87,88600.0,17.1014,17.1211,16.9572,16.9572,88600.0
2011-09-09 11:50:00,25.87,26.02,25.83,25.95,69700.0,16.9572,17.0556,16.931,17.0097,69700.0
2011-09-09 12:00:00,25.96,25.96,25.85,25.9,81400.0,17.0162,17.0162,16.9441,16.9769,81400.0
2011-09-09 12:10:00,25.89,25.98,25.86,25.94,62800.0,16.9704,17.0293,16.9507,17.0031,62800.0
2011-09-09 12:20:00,25.94,25.99,25.87,25.89,46100.0,17.0031,17.0359,16.9572,16.9704,46100.0
2011-09-09 12:30:00,25.89,25.91,25.74,25.84,68600.0,16.9704,16.9835,16.872,16.9376,68600.0
2011-09-09 12:40:00,25.83,25.83,25.75,25.78,188100.0,16.931,16.931,16.8786,16.8982,188100.0
2011-09-09 12:50:00,25.77,25.89,25.73,25.88,191300.0,16.8917,16.9704,16.8655,16.9638,191300.0
2011-09-09 13:00:00,25.89,25.89,25.75,25.78,93000.0,16.9704,16.9704,16.8786,16.8982,93000.0
2011-09-09 13:10:00,25.8,25.89,25.76,25.78,79300.0,16.9114,16.9704,16.8851,16.8982,79300.0
2011-09-09 13:20:00,25.78,25.8,25.66,25.8,48300.0,16.8982,16.9114,16.8196,16.9114,48300.0
2011-09-09 13:30:00,25.8,25.82,25.66,25.68,66800.0,16.9114,16.9245,16.8196,16.8327,66800.0
2011-09-09 13:40:00,25.68,25.72,25.64,25.66,49100.0,16.8327,16.8589,16.8065,16.8196,49100.0
2011-09-09 13:50:00,25.65,25.7,25.63,25.67,44500.0,16.813,16.8458,16.7999,16.8261,44500.0
2011-09-09 14:00:00,25.67,25.74,25.63,25.72,71100.0,16.8261,16.872,16.7999,16.8589,71100.0
2011-09-09 14:10:00,25.71,25.71,25.54,25.6,92400.0,16.8524,16.8524,16.7409,16.7803,92400.0
2011-09-09 14:20:00,25.6,25.66,25.49,25.52,105900.0,16.7803,16.8196,16.7082,16.7278,105900.0
2011-09-09 14:30:00,25.53,25.53,25.44,25.46,110300.0,16.7344,16.7344,16.6754,16.6885,110300.0
2011-09-09 14:40:00,25.48,25.62,25.46,25.46,89500.0,16.7016,16.7934,16.6885,16.6885,89500.0
2011-09-09 14:50:00,25.46,25.49,25.4,25.43,90900.0,16.6885,16.7082,16.6492,16.6688,90900.0
2011-09-09 15:00:00,25.42,25.6,25.38,25.59,84700.0,16.6623,16.7803,16.6361,16.7737,84700.0
2011-09-09 15:10:00,25.6,25.64,25.53,25.64,67200.0,16.7803,16.8065,16.7344,16.8065,67200.0
2011-09-09 15:20:00,25.62,25.63,25.47,25.48,109600.0,16.7934,16.7999,16.695,16.7016,109600.0
2011-09-09 15:30:00,25.48,25.78,25.48,25.78,279300.0,16.7016,16.8982,16.7016,16.8982,279300.0
2011-09-09 15:40:00,25.78,25.79,25.67,25.74,229900.0,16.8982,16.9048,16.8261,16.872,229900.0
2011-09-09 15:50:00,25.75,25.75,25.64,25.66,561500.0,16.8786,16.8786,16.8065,16.8196,561500.0
2011-09-12 09:30:00,25.19,25.69,25.16,25.5,137300.0,16.5115,16.8393,16.4919,16.7147,137300.0
2011-09-12 09:40:00,25.52,25.52,25.26,25.44,59900.0,16.7278,16.7278,16.5574,16.6754,59900.0
2011-09-12 09:50:00,25.44,25.44,25.29,25.38,79300.0,16.6754,16.6754,16.5771,16.6361,79300.0
2011-09-12 10:00:00,25.39,25.73,25.34,25.69,212500.0,16.6426,16.8655,16.6098,16.8393,212500.0
2011-09-12 10:10:00,25.68,25.73,25.51,25.64,90900.0,16.8327,16.8655,16.7213,16.8065,90900.0
2011-09-12 10:20:00,25.66,25.71,25.47,25.5,61300.0,16.8196,16.8524,16.695,16.7147,61300.0
2011-09-12 10:30:00,25.5,25.63,25.46,25.63,74600.0,16.7147,16.7999,16.6885,16.7999,74600.0
2011-09-12 10:40:00,25.63,25.63,25.32,25.4,63400.0,16.7999,16.7999,16.5967,16.6492,63400.0
2011-09-12 10:50:00,25.38,25.41,25.2,25.22,97600.0,16.6361,16.6557,16.5181,16.5312,97600.0
2011-09-12 11:00:00,25.23,25.32,25.21,25.28,136100.0,16.5377,16.5967,16.5246,16.5705,136100.0
2011-09-12 11:10:00,25.29,25.32,25.26,25.31,87000.0,16.5771,16.5967,16.5574,16.5902,87000.0
2011-09-12 11:20:00,25.3,25.46,25.29,25.42,67900.0,16.5836,16.6885,16.5771,16.6623,67900.0
2011-09-12 11:30:00,25.41,25.46,25.36,25.4,92400.0,16.6557,16.6885,16.6229,16.6492,92400.0
2011-09-12 11:40:00,25.4,25.48,25.23,25.28,116100.0,16.6492,16.7016,16.5377,16.5705,116100.0
2011-09-12 11:50:00,25.28,25.34,25.21,25.23,61400.0,16.5705,16.6098,16.5246,16.5377,61400.0
2011-09-12 12:00:00,25.24,25.28,25.19,25.24,62800.0,16.5443,16.5705,16.5115,16.5443,62800.0
2011-09-12 12:10:00,25.24,25.27,25.19,25.2,33300.0,16.5443,16.564,16.5115,16.5181,33300.0
2011-09-12 12:20:00,25.19,25.33,25.19,25.32,45200.0,16.5115,16.6033,16.5115,16.5967,45200.0
2011-09-12 12:30:00,25.31,25.32,25.18,25.2,108400.0,16.5902,16.5967,16.505,16.5181,108400.0
2011-09-12 12:40:00,25.2,25.2,25.16,25.17,45800.0,16.5181,16.5181,16.4919,16.4984,45800.0
2011-09-12 12:50:00,25.16,25.2,25.16,25.2,79300.0,16.4919,16.5181,16.4919,16.5181,79300.0
2011-09-12 13:00:00,25.2,25.26,25.11,25.14,115300.0,16.5181,16.5574,16.4591,16.4787,115300.0
2011-09-12 13:10:00,25.15,25.21,25.12,25.19,59100.0,16.4853,16.5246,16.4656,16.5115,59100.0
2011-09-12 13:20:00,25.19,25.2,25.12,25.12,57900.0,16.5115,16.5181,16.4656,16.4656,57900.0
2011-09-12 13:30:00,25.12,25.14,25.0,25.03,37800.0,16.4656,16.4787,16.387,16.4066,37800.0
2011-09-12 13:40:00,25.03,25.13,25.02,25.1,41900.0,16.4066,16.4722,16.4001,16.4525,41900.0
2011-09-12 13:50:00,25.1,25.21,25.09,25.16,35900.0,16.4525,16.5246,16.446,16.4919,35900.0
2011-09-12 14:00:00,25.17,25.21,25.03,25.12,79400.0,16.4984,16.5246,16.4066,16.4656,79400.0
2011-09-12 14:10:00,25.11,25.19,25.02,25.1,64600.0,16.4591,16.5115,16.4001,16.4525,64600.0
2011-09-12 14:20:00,25.09,25.23,25.08,25.2,66400.0,16.446,16.5377,16.4394,16.5181,66400.0
2011-09-12 14:30:00,25.21,25.42,25.17,25.3,186300.0,16.5246,16.6623,16.4984,16.5836,186300.0
2011-09-12 14:40:00,25.3,25.41,25.18,25.23,135100.0,16.5836,16.6557,16.505,16.5377,135100.0
2011-09-12 14:50:00,25.23,25.24,25.09,25.11,87900.0,16.5377,16.5443,16.446,16.4591,87900.0
2011-09-12 15:00:00,25.13,25.19,25.09,25.14,57500.0,16.4722,16.5115,16.446,16.4787,57500.0
2011-09-12 15:10:00,25.13,25.23,25.08,25.21,71500.0,16.4722,16.5377,16.4394,16.5246,71500.0
2011-09-12 15:20:00,25.2,25.37,25.12,25.33,110900.0,16.5181,16.6295,16.4656,16.6033,110900.0
2011-09-12 15:30:00,25.33,25.42,25.26,25.31,169000.0,16.6033,16.6623,16.5574,16.5902,169000.0
2011-09-12 15:40:00,25.31,25.49,25.28,25.41,283000.0,16.5902,16.7082,16.5705,16.6557,283000.0
2011-09-12 15:50:00,25.41,25.62,25.41,25.59,660500.0,16.6557,16.7934,16.6557,16.7737,660500.0
2011-09-13 09:30:00,25.7,25.87,25.4,25.41,170600.0,16.8458,16.9572,16.6492,16.6557,170600.0
2011-09-13 09:40:00,25.43,25.72,25.4,25.65,42700.0,16.6688,16.8589,16.6492,16.813,42700.0
2011-09-13 09:50:00,25.65,25.74,25.53,25.71,62500.0,16.813,16.872,16.7344,16.8524,62500.0
2011-09-13 10:00:00,25.7,25.89,25.61,25.84,109400.0,16.8458,16.9704,16.7868,16.9376,109400.0
2011-09-13 10:10:00,25.84,25.85,25.73,25.78,107600.0,16.9376,16.9441,16.8655,16.8982,107600.0
2011-09-13 10:20:00,25.77,25.9,25.75,25.82,59200.0,16.8917,16.9769,16.8786,16.9245,59200.0
2011-09-13 10:30:00,25.82,25.89,25.75,25.88,97500.0,16.9245,16.9704,16.8786,16.9638,97500.0
2011-09-13 10:40:00,25.89,25.89,25.78,25.8,84000.0,16.9704,16.9704,16.8982,16.9114,84000.0
2011-09-13 10:50:00,25.8,25.85,25.61,25.67,114000.0,16.9114,16.9441,16.7868,16.8261,114000.0
2011-09-13 11:00:00,25.68,25.77,25.62,25.71,69100.0,16.8327,16.8917,16.7934,16.8524,69100.0
2011-09-13 11:10:00,25.72,25.79,25.57,25.64,72500.0,16.8589,16.9048,16.7606,16.8065,72500.0
2011-09-13 11:20:00,25.64,25.68,25.59,25.68,68200.0,16.8065,16.8327,16.7737,16.8327,68200.0
2011-09-13 11:30:00,25.7,25.73,25.64,25.7,48300.0,16.8458,16.8655,16.8065,16.8458,48300.0
2011-09-13 11:40:00,25.69,25.74,25.65,25.65,83600.0,16.8393,16.872,16.813,16.813,83600.0
2011-09-13 11:50:00,25.65,25.72,25.63,25.63,72500.0,16.813,16.8589,16.7999,16.7999,72500.0
2011-09-13 12:00:00,25.6,25.77,25.56,25.75,140500.0,16.7803,16.8917,16.754,16.8786,140500.0
2011-09-13 12:10:00,25.77,25.83,25.68,25.78,103300.0,16.8917,16.931,16.8327,16.8982,103300.0
2011-09-13 12:20:00,25.78,25.8,25.7,25.75,79300.0,16.8982,16.9114,16.8458,16.8786,79300.0
2011-09-13 12:30:00,25.74,25.78,25.64,25.76,79900.0,16.872,16.8982,16.8065,16.8851,79900.0
2011-09-13 12:40:00,25.77,25.83,25.72,25.76,61300.0,16.8917,16.931,16.8589,16.8851,61300.0
2011-09-13 12:50:00,25.75,25.82,25.71,25.79,52900.0,16.8786,16.9245,16.8524,16.9048,52900.0
2011-09-13 13:00:00,25.8,25.86,25.76,25.76,41400.0,16.9114,16.9507,16.8851,16.8851,41400.0
2011-09-13 13:10:00,25.76,25.83,25.73,25.77,46100.0,16.8851,16.931,16.8655,16.8917,46100.0
2011-09-13 13:20:00,25.77,25.8,25.73,25.77,42600.0,16.8917,16.9114,16.8655,16.8917,42600.0
2011-09-13 13:30:00,25.75,25.75,25.66,25.73,68500.0,16.8786,16.8786,16.8196,16.8655,68500.0
2011-09-13 13:40:00,25.74,25.89,25.73,25.88,110500.0,16.872,16.9704,16.8655,16.9638,110500.0
2011-09-13 13:50:00,25.88,25.94,25.79,25.83,72400.0,16.9638,17.0031,16.9048,16.931,72400.0
2011-09-13 14:00:00,25.82,25.83,25.75,25.78,69200.0,16.9245,16.931,16.8786,16.8982,69200.0
2011-09-13 14:10:00,25.78,25.92,25.77,25.9,116600.0,16.8982,16.99,16.8917,16.9769,116600.0
2011-09-13 14:20:00,25.91,26.01,25.9,25.96,79600.0,16.9835,17.049,16.9769,17.0162,79600.0
2011-09-13 14:30:00,25.96,25.98,25.88,25.88,82100.0,17.0162,17.0293,16.9638,16.9638,82100.0
2011-09-13 14:40:00,25.89,25.92,25.83,25.86,106300.0,16.9704,16.99,16.931,16.9507,106300.0
2011-09-13 14:50:00,25.85,25.96,25.84,25.87,178200.0,16.9441,17.0162,16.9376,16.9572,178200.0
2011-09-13 15:00:00,25.87,25.92,25.81,25.85,92600.0,16.9572,16.99,16.9179,16.9441,92600.0
2011-09-13 15:10:00,25.86,25.88,25.74,25.76,170800.0,16.9507,16.9638,16.872,16.8851,170800.0
2011-09-13 15:20:00,25.75,25.9,25.71,25.9,118200.0,16.8786,16.9769,16.8524,16.9769,118200.0
2011-09-13 15:30:00,25.9,25.95,25.85,25.86,158000.0,16.9769,17.0097,16.9441,16.9507,158000.0
2011-09-13 15:40:00,25.85,25.97,25.81,25.93,285500.0,16.9441,17.0228,16.9179,16.9966,285500.0
2011-09-13 15:50:00,25.94,25.97,25.84,25.9,567400.0,17.0031,17.0228,16.9376,16.9769,567400.0
2011-09-14 09:30:00,26.1,26.2,25.93,25.93,30900.0,17.108,17.1735,16.9966,16.9966,30900.0
2011-09-14 09:40:00,25.92,26.02,25.84,25.84,28400.0,16.99,17.0556,16.9376,16.9376,28400.0
2011-09-14 09:50:00,25.87,25.9,25.64,25.65,65900.0,16.9572,16.9769,16.8065,16.813,65900.0
2011-09-14 10:00:00,25.65,25.82,25.57,25.8,82000.0,16.813,16.9245,16.7606,16.9114,82000.0
2011-09-14 10:10:00,25.81,25.92,25.64,25.7,119900.0,16.9179,16.99,16.8065,16.8458,119900.0
2011-09-14 10:20:00,25.7,25.95,25.62,25.79,136000.0,16.8458,17.0097,16.7934,16.9048,136000.0
2011-09-14 10:30:00,25.79,25.96,25.74,25.96,76300.0,16.9048,17.0162,16.872,17.0162,76300.0
2011-09-14 10:40:00,25.98,26.03,25.85,25.91,84800.0,17.0293,17.0621,16.9441,16.9835,84800.0
2011-09-14 10:50:00,25.9,26.1,25.9,26.06,40900.0,16.9769,17.108,16.9769,17.0818,40900.0
2011-09-14 11:00:00,26.04,26.18,25.93,26.09,52900.0,17.0687,17.1604,16.9966,17.1014,52900.0
2011-09-14 11:10:00,26.1,26.13,26.03,26.04,38900.0,17.108,17.1277,17.0621,17.0687,38900.0
2011-09-14 11:20:00,26.06,26.17,26.02,26.17,40100.0,17.0818,17.1539,17.0556,17.1539,40100.0
2011-09-14 11:30:00,26.16,26.17,26.05,26.13,75200.0,17.1473,17.1539,17.0752,17.1277,75200.0
2011-09-14 11:40:00,26.12,26.14,26.04,26.13,40500.0,17.1211,17.1342,17.0687,17.1277,40500.0
2011-09-14 11:50:00,26.14,26.28,26.11,26.22,38700.0,17.1342,17.226,17.1146,17.1867,38700.0
2011-09-14 12:00:00,26.22,26.24,26.14,26.15,62800.0,17.1867,17.1998,17.1342,17.1408,62800.0
2011-09-14 12:10:00,26.16,26.2,26.11,26.18,67500.0,17.1473,17.1735,17.1146,17.1604,67500.0
2011-09-14 12:20:00,26.18,26.22,26.14,26.21,54800.0,17.1604,17.1867,17.1342,17.1801,54800.0
2011-09-14 12:30:00,26.21,26.28,26.18,26.28,78200.0,17.1801,17.226,17.1604,17.226,78200.0
2011-09-14 12:40:00,26.28,26.31,26.25,26.3,71500.0,17.226,17.2457,17.2063,17.2391,71500.0
2011-09-14 12:50:00,26.29,26.39,26.26,26.37,133700.0,17.2325,17.2981,17.2129,17.285,133700.0
2011-09-14 13:00:00,26.37,26.45,26.35,26.44,136200.0,17.285,17.3374,17.2719,17.3309,136200.0
2011-09-14 13:10:00,26.45,26.49,26.41,26.45,76500.0,17.3374,17.3636,17.3112,17.3374,76500.0
2011-09-14 13:20:00,26.45,26.46,26.37,26.45,73200.0,17.3374,17.344,17.285,17.3374,73200.0
2011-09-14 13:30:00,26.44,26.55,26.39,26.55,71200.0,17.3309,17.403,17.2981,17.403,71200.0
2011-09-14 13:40:00,26.55,26.57,26.5,26.54,91100.0,17.403,17.4161,17.3702,17.3964,91100.0
2011-09-14 13:50:00,26.54,26.6,26.48,26.56,123900.0,17.3964,17.4357,17.3571,17.4095,123900.0
2011-09-14 14:00:00,26.55,26.69,26.52,26.63,142100.0,17.403,17.4947,17.3833,17.4554,142100.0
2011-09-14 14:10:00,26.63,26.66,26.53,26.53,168300.0,17.4554,17.4751,17.3899,17.3899,168300.0
2011-09-14 14:20:00,26.54,26.58,26.42,26.49,142700.0,17.3964,17.4226,17.3178,17.3636,142700.0
2011-09-14 14:30:00,26.48,26.51,26.45,26.49,98600.0,17.3571,17.3767,17.3374,17.3636,98600.0
2011-09-14 14:40:00,26.5,26.51,26.42,26.43,102500.0,17.3702,17.3767,17.3178,17.3243,102500.0
2011-09-14 14:50:00,26.42,26.5,26.42,26.5,108900.0,17.3178,17.3702,17.3178,17.3702,108900.0
2011-09-14 15:00:00,26.5,26.51,26.41,26.46,167900.0,17.3702,17.3767,17.3112,17.344,167900.0
2011-09-14 15:10:00,26.46,26.56,26.4,26.53,91600.0,17.344,17.4095,17.3046,17.3899,91600.0
2011-09-14 15:20:00,26.53,26.54,26.44,26.45,267300.0,17.3899,17.3964,17.3309,17.3374,267300.0
2011-09-14 15:30:00,26.45,26.51,26.45,26.49,334000.0,17.3374,17.3767,17.3374,17.3636,334000.0
2011-09-14 15:40:00,26.5,26.57,26.43,26.45,685400.0,17.3702,17.4161,17.3243,17.3374,685400.0
2011-09-14 15:50:00,26.45,26.62,26.42,26.61,1443000.0,17.3374,17.4489,17.3178,17.4423,1443000.0
2011-09-15 09:30:00,26.54,26.54,26.25,26.45,151400.0,17.5743,17.5743,17.3823,17.5147,151400.0
2011-09-15 09:40:00,26.45,26.68,26.25,26.58,84700.0,17.5147,17.667,17.3823,17.6008,84700.0
2011-09-15 09:50:00,26.58,26.67,26.47,26.48,50800.0,17.6008,17.6604,17.5279,17.5346,50800.0
2011-09-15 10:00:00,26.5,26.64,26.49,26.5,52900.0,17.5478,17.6405,17.5412,17.5478,52900.0
2011-09-15 10:10:00,26.5,26.53,26.39,26.53,53200.0,17.5478,17.5677,17.475,17.5677,53200.0
2011-09-15 10:20:00,26.52,26.59,26.49,26.57,82800.0,17.561,17.6074,17.5412,17.5941,82800.0
2011-09-15 10:30:00,26.57,26.71,26.48,26.7,114300.0,17.5941,17.6869,17.5346,17.6802,114300.0
2011-09-15 10:40:00,26.71,26.71,26.64,26.69,55300.0,17.6869,17.6869,17.6405,17.6736,55300.0
2011-09-15 10:50:00,26.69,26.71,26.57,26.62,60800.0,17.6736,17.6869,17.5941,17.6273,60800.0
2011-09-15 11:00:00,26.61,26.75,26.55,26.75,90000.0,17.6206,17.7133,17.5809,17.7133,90000.0
2011-09-15 11:10:00,26.75,26.86,26.69,26.85,92000.0,17.7133,17.7862,17.6736,17.7796,92000.0
2011-09-15 11:20:00,26.84,26.94,26.74,26.82,79100.0,17.7729,17.8392,17.7067,17.7597,79100.0
2011-09-15 11:30:00,26.82,26.98,26.82,26.97,97200.0,17.7597,17.8656,17.7597,17.859,97200.0
2011-09-15 11:40:00,26.97,27.09,26.97,27.09,117500.0,17.859,17.9385,17.859,17.9385,117500.0
2011-09-15 11:50:00,27.09,27.13,27.0,27.05,133000.0,17.9385,17.965,17.8789,17.912,133000.0
2011-09-15 12:00:00,27.05,27.06,26.95,27.06,46900.0,17.912,17.9186,17.8458,17.9186,46900.0
2011-09-15 12:10:00,27.06,27.21,27.04,27.15,107400.0,17.9186,18.0179,17.9054,17.9782,107400.0
2011-09-15 12:20:00,27.15,27.15,27.03,27.09,62200.0,17.9782,17.9782,17.8988,17.9385,62200.0
2011-09-15 12:30:00,27.09,27.15,27.07,27.12,78000.0,17.9385,17.9782,17.9252,17.9583,78000.0
2011-09-15 12:40:00,27.13,27.28,27.1,27.26,124400.0,17.965,18.0643,17.9451,18.0511,124400.0
2011-09-15 12:50:00,27.27,27.35,27.27,27.33,121700.0,18.0577,18.1106,18.0577,18.0974,121700.0
2011-09-15 13:00:00,27.33,27.4,27.31,27.36,92900.0,18.0974,18.1438,18.0842,18.1173,92900.0
2011-09-15 13:10:00,27.37,27.41,27.32,27.33,103700.0,18.1239,18.1504,18.0908,18.0974,103700.0
2011-09-15 13:20:00,27.33,27.33,27.23,27.24,64600.0,18.0974,18.0974,18.0312,18.0378,64600.0
2011-09-15 13:30:00,27.24,27.36,27.24,27.31,96100.0,18.0378,18.1173,18.0378,18.0842,96100.0
2011-09-15 13:40:00,27.3,27.35,27.27,27.3,68800.0,18.0775,18.1106,18.0577,18.0775,68800.0
2011-09-15 13:50:00,27.3,27.3,27.19,27.24,71100.0,18.0775,18.0775,18.0047,18.0378,71100.0
2011-09-15 14:00:00,27.24,27.28,27.23,27.26,72100.0,18.0378,18.0643,18.0312,18.0511,72100.0
2011-09-15 14:10:00,27.26,27.35,27.26,27.29,111100.0,18.0511,18.1106,18.0511,18.0709,111100.0
2011-09-15 14:20:00,27.29,27.29,27.22,27.24,85200.0,18.0709,18.0709,18.0246,18.0378,85200.0
2011-09-15 14:30:00,27.25,27.3,27.22,27.3,123000.0,18.0444,18.0775,18.0246,18.0775,123000.0
2011-09-15 14:40:00,27.3,27.4,27.3,27.38,124600.0,18.0775,18.1438,18.0775,18.1305,124600.0
2011-09-15 14:50:00,27.39,27.49,27.38,27.45,112100.0,18.1371,18.2034,18.1305,18.1769,112100.0
2011-09-15 15:00:00,27.45,27.46,27.35,27.35,116800.0,18.1769,18.1835,18.1106,18.1106,116800.0
2011-09-15 15:10:00,27.35,27.35,27.17,27.18,98800.0,18.1106,18.1106,17.9915,17.9981,98800.0
2011-09-15 15:20:00,27.18,27.23,27.15,27.17,78800.0,17.9981,18.0312,17.9782,17.9915,78800.0
2011-09-15 15:30:00,27.17,27.3,27.16,27.23,142100.0,17.9915,18.0775,17.9848,18.0312,142100.0
2011-09-15 15:40:00,27.22,27.35,27.19,27.35,270800.0,18.0246,18.1106,18.0047,18.1106,270800.0
2011-09-15 15:50:00,27.35,27.43,27.3,27.41,523000.0,18.1106,18.1636,18.0775,18.1504,523000.0
2011-09-16 09:30:00,27.64,27.74,27.17,27.57,815400.0,18.3027,18.3689,17.9915,18.2563,815400.0
2011-09-16 09:40:00,27.63,27.75,27.59,27.72,38300.0,18.2961,18.3755,18.2696,18.3557,38300.0
2011-09-16 09:50:00,27.75,27.77,27.54,27.54,132000.0,18.3755,18.3888,18.2365,18.2365,132000.0
2011-09-16 10:00:00,27.53,27.63,27.47,27.49,39200.0,18.2298,18.2961,18.1901,18.2034,39200.0
2011-09-16 10:10:00,27.48,27.74,27.47,27.58,101400.0,18.1967,18.3689,18.1901,18.263,101400.0
2011-09-16 10:20:00,27.57,27.58,27.41,27.45,85900.0,18.2563,18.263,18.1504,18.1769,85900.0
2011-09-16 10:30:00,27.46,27.56,27.32,27.36,118900.0,18.1835,18.2497,18.0908,18.1173,118900.0
2011-09-16 10:40:00,27.36,27.37,27.16,27.21,97500.0,18.1173,18.1239,17.9848,18.0179,97500.0
2011-09-16 10:50:00,27.22,27.32,27.1,27.21,49100.0,18.0246,18.0908,17.9451,18.0179,49100.0
2011-09-16 11:00:00,27.21,27.3,27.17,27.18,64000.0,18.0179,18.0775,17.9915,17.9981,64000.0
2011-09-16 11:10:00,27.19,27.28,27.18,27.26,61000.0,18.0047,18.0643,17.9981,18.0511,61000.0
2011-09-16 11:20:00,27.25,27.3,27.15,27.29,56400.0,18.0444,18.0775,17.9782,18.0709,56400.0
2011-09-16 11:30:00,27.29,27.38,27.2,27.37,44300.0,18.0709,18.1305,18.0113,18.1239,44300.0
2011-09-16 11:40:00,27.37,27.55,27.34,27.55,100000.0,18.1239,18.2431,18.104,18.2431,100000.0
2011-09-16 11:50:00,27.56,27.6,27.5,27.55,67900.0,18.2497,18.2762,18.21,18.2431,67900.0
2011-09-16 12:00:00,27.55,27.57,27.47,27.55,49300.0,18.2431,18.2563,18.1901,18.2431,49300.0
2011-09-16 12:10:00,27.54,27.57,27.5,27.55,65000.0,18.2365,18.2563,18.21,18.2431,65000.0
2011-09-16 12:20:00,27.55,27.6,27.53,27.55,89400.0,18.2431,18.2762,18.2298,18.2431,89400.0
2011-09-16 12:30:00,27.55,27.6,27.53,27.6,146100.0,18.2431,18.2762,18.2298,18.2762,146100.0
2011-09-16 12:40:00,27.6,27.63,27.57,27.58,197600.0,18.2762,18.2961,18.2563,18.263,197600.0
2011-09-16 12:50:00,27.59,27.61,27.56,27.59,57900.0,18.2696,18.2828,18.2497,18.2696,57900.0
2011-09-16 13:00:00,27.59,27.59,27.5,27.51,57600.0,18.2696,18.2696,18.21,18.2166,57600.0
2011-09-16 13:10:00,27.51,27.6,27.51,27.56,70700.0,18.2166,18.2762,18.2166,18.2497,70700.0
2011-09-16 13:20:00,27.55,27.57,27.52,27.55,71700.0,18.2431,18.2563,18.2232,18.2431,71700.0
2011-09-16 13:30:00,27.55,27.6,27.5,27.59,94200.0,18.2431,18.2762,18.21,18.2696,94200.0
2011-09-16 13:40:00,27.59,27.65,27.57,27.65,115400.0,18.2696,18.3093,18.2563,18.3093,115400.0
2011-09-16 13:50:00,27.65,27.78,27.65,27.75,108500.0,18.3093,18.3954,18.3093,18.3755,108500.0
2011-09-16 14:00:00,27.75,27.82,27.74,27.74,298600.0,18.3755,18.4219,18.3689,18.3689,298600.0
2011-09-16 14:10:00,27.75,27.91,27.75,27.9,223600.0,18.3755,18.4815,18.3755,18.4748,223600.0
2011-09-16 14:20:00,27.9,27.96,27.86,27.87,70600.0,18.4748,18.5146,18.4484,18.455,70600.0
2011-09-16 14:30:00,27.87,27.92,27.86,27.88,170000.0,18.455,18.4881,18.4484,18.4616,170000.0
2011-09-16 14:40:00,27.89,27.97,27.84,27.96,126800.0,18.4682,18.5212,18.4351,18.5146,126800.0
2011-09-16 14:50:00,27.96,28.11,27.95,28.1,124600.0,18.5146,18.6139,18.508,18.6073,124600.0
2011-09-16 15:00:00,28.1,28.12,27.98,28.0,133700.0,18.6073,18.6205,18.5278,18.5411,133700.0
2011-09-16 15:10:00,28.01,28.05,27.97,27.98,62700.0,18.5477,18.5742,18.5212,18.5278,62700.0
2011-09-16 15:20:00,27.99,28.01,27.91,27.92,160400.0,18.5344,18.5477,18.4815,18.4881,160400.0
2011-09-16 15:30:00,27.91,27.95,27.88,27.94,182100.0,18.4815,18.508,18.4616,18.5013,182100.0
2011-09-16 15:40:00,27.93,28.16,27.93,28.04,386100.0,18.4947,18.647,18.4947,18.5676,386100.0
2011-09-16 15:50:00,28.04,28.33,28.04,28.32,1049700.0,18.5676,18.7596,18.5676,18.753,1049700.0
2011-09-19 09:30:00,27.78,27.95,27.65,27.79,144600.0,18.3954,18.508,18.3093,18.402,144600.0
2011-09-19 09:40:00,27.77,27.87,27.69,27.74,162700.0,18.3888,18.455,18.3358,18.3689,162700.0
2011-09-19 09:50:00,27.74,27.76,27.66,27.67,133100.0,18.3689,18.3821,18.3159,18.3225,133100.0
2011-09-19 10:00:00,27.66,27.74,27.62,27.73,105900.0,18.3159,18.3689,18.2894,18.3623,105900.0
2011-09-19 10:10:00,27.73,27.75,27.59,27.7,221300.0,18.3623,18.3755,18.2696,18.3424,221300.0
2011-09-19 10:20:00,27.7,27.73,27.61,27.7,116900.0,18.3424,18.3623,18.2828,18.3424,116900.0
2011-09-19 10:30:00,27.7,27.72,27.51,27.51,134800.0,18.3424,18.3557,18.2166,18.2166,134800.0
2011-09-19 10:40:00,27.51,27.69,27.5,27.68,121700.0,18.2166,18.3358,18.21,18.3292,121700.0
2011-09-19 10:50:00,27.69,27.71,27.6,27.64,124400.0,18.3358,18.349,18.2762,18.3027,124400.0
2011-09-19 11:00:00,27.64,27.79,27.64,27.79,375200.0,18.3027,18.402,18.3027,18.402,375200.0
2011-09-19 11:10:00,27.79,27.8,27.69,27.71,116500.0,18.402,18.4086,18.3358,18.349,116500.0
2011-09-19 11:20:00,27.72,27.78,27.68,27.68,127200.0,18.3557,18.3954,18.3292,18.3292,127200.0
2011-09-19 11:30:00,27.69,27.69,27.63,27.68,129900.0,18.3358,18.3358,18.2961,18.3292,129900.0
2011-09-19 11:40:00,27.68,27.77,27.64,27.77,83900.0,18.3292,18.3888,18.3027,18.3888,83900.0
2011-09-19 11:50:00,27.77,27.78,27.67,27.68,67700.0,18.3888,18.3954,18.3225,18.3292,67700.0
2011-09-19 12:00:00,27.69,27.77,27.68,27.73,55700.0,18.3358,18.3888,18.3292,18.3623,55700.0
2011-09-19 12:10:00,27.73,27.73,27.66,27.7,50300.0,18.3623,18.3623,18.3159,18.3424,50300.0
2011-09-19 12:20:00,27.71,27.75,27.66,27.75,75400.0,18.349,18.3755,18.3159,18.3755,75400.0
2011-09-19 12:30:00,27.74,27.77,27.69,27.72,45600.0,18.3689,18.3888,18.3358,18.3557,45600.0
2011-09-19 12:40:00,27.71,27.75,27.66,27.7,141600.0,18.349,18.3755,18.3159,18.3424,141600.0
2011-09-19 12:50:00,27.69,27.72,27.66,27.69,219600.0,18.3358,18.3557,18.3159,18.3358,219600.0
2011-09-19 13:00:00,27.69,27.74,27.65,27.72,181300.0,18.3358,18.3689,18.3093,18.3557,181300.0
2011-09-19 13:10:00,27.72,27.73,27.64,27.7,104300.0,18.3557,18.3623,18.3027,18.3424,104300.0
2011-09-19 13:20:00,27.7,27.73,27.66,27.72,121400.0,18.3424,18.3623,18.3159,18.3557,121400.0
2011-09-19 13:30:00,27.72,27.73,27.66,27.7,110000.0,18.3557,18.3623,18.3159,18.3424,110000.0
2011-09-19 13:40:00,27.71,27.74,27.66,27.66,55400.0,18.349,18.3689,18.3159,18.3159,55400.0
2011-09-19 13:50:00,27.67,27.72,27.66,27.72,73000.0,18.3225,18.3557,18.3159,18.3557,73000.0
2011-09-19 14:00:00,27.71,27.73,27.66,27.71,112500.0,18.349,18.3623,18.3159,18.349,112500.0
2011-09-19 14:10:00,27.72,27.87,27.7,27.84,147500.0,18.3557,18.455,18.3424,18.4351,147500.0
2011-09-19 14:20:00,27.84,27.87,27.8,27.83,149900.0,18.4351,18.455,18.4086,18.4285,149900.0
2011-09-19 14:30:00,27.83,27.87,27.78,27.82,216200.0,18.4285,18.455,18.3954,18.4219,216200.0
2011-09-19 14:40:00,27.83,27.85,27.8,27.84,53600.0,18.4285,18.4417,18.4086,18.4351,53600.0
2011-09-19 14:50:00,27.85,27.9,27.79,27.8,94600.0,18.4417,18.4748,18.402,18.4086,94600.0
2011-09-19 15:00:00,27.8,27.82,27.78,27.78,119500.0,18.4086,18.4219,18.3954,18.3954,119500.0
2011-09-19 15:10:00,27.78,28.0,27.78,27.89,236800.0,18.3954,18.5411,18.3954,18.4682,236800.0
2011-09-19 15:20:00,27.89,28.0,27.86,27.95,128500.0,18.4682,18.5411,18.4484,18.508,128500.0
2011-09-19 15:30:00,27.95,28.13,27.95,28.1,312400.0,18.508,18.6272,18.508,18.6073,312400.0
2011-09-19 15:40:00,28.1,28.12,27.94,27.95,235500.0,18.6073,18.6205,18.5013,18.508,235500.0
2011-09-19 15:50:00,27.96,28.12,27.89,27.92,905400.0,18.5146,18.6205,18.4682,18.4881,905400.0
2011-09-20 09:30:00,28.07,28.2,27.86,28.1,85200.0,18.5874,18.6735,18.4484,18.6073,85200.0
2011-09-20 09:40:00,28.09,28.09,27.83,27.9,16900.0,18.6007,18.6007,18.4285,18.4748,16900.0
2011-09-20 09:50:00,27.93,27.96,27.73,27.96,43100.0,18.4947,18.5146,18.3623,18.5146,43100.0
2011-09-20 10:00:00,27.95,27.95,27.8,27.8,82100.0,18.508,18.508,18.4086,18.4086,82100.0
2011-09-20 10:10:00,27.79,27.86,27.73,27.84,42300.0,18.402,18.4484,18.3623,18.4351,42300.0
2011-09-20 10:20:00,27.85,28.0,27.81,27.99,62500.0,18.4417,18.5411,18.4153,18.5344,62500.0
2011-09-20 10:30:00,27.99,28.09,27.93,28.05,80200.0,18.5344,18.6007,18.4947,18.5742,80200.0
2011-09-20 10:40:00,28.05,28.29,28.03,28.27,137300.0,18.5742,18.7331,18.5609,18.7199,137300.0
2011-09-20 10:50:00,28.27,28.32,28.15,28.22,49300.0,18.7199,18.753,18.6404,18.6867,49300.0
2011-09-20 11:00:00,28.23,28.49,28.22,28.39,112900.0,18.6934,18.8655,18.6867,18.7993,112900.0
2011-09-20 11:10:00,28.39,28.41,28.32,28.34,46000.0,18.7993,18.8126,18.753,18.7662,46000.0
2011-09-20 11:20:00,28.33,28.36,28.3,28.34,27100.0,18.7596,18.7795,18.7397,18.7662,27100.0
2011-09-20 11:30:00,28.34,28.36,28.24,28.32,33900.0,18.7662,18.7795,18.7,18.753,33900.0
2011-09-20 11:40:00,28.33,28.33,28.3,28.31,24500.0,18.7596,18.7596,18.7397,18.7463,24500.0
2011-09-20 11:50:00,28.31,28.44,28.31,28.39,34800.0,18.7463,18.8324,18.7463,18.7993,34800.0
2011-09-20 12:00:00,28.39,28.39,28.23,28.29,49300.0,18.7993,18.7993,18.6934,18.7331,49300.0
2011-09-20 12:10:00,28.29,28.3,28.24,28.26,30000.0,18.7331,18.7397,18.7,18.7132,30000.0
2011-09-20 12:20:00,28.26,28.32,28.26,28.3,22000.0,18.7132,18.753,18.7132,18.7397,22000.0
2011-09-20 12:30:00,28.3,28.36,28.25,28.27,26100.0,18.7397,18.7795,18.7066,18.7199,26100.0
2011-09-20 12:40:00,28.27,28.35,28.25,28.35,38200.0,18.7199,18.7728,18.7066,18.7728,38200.0
2011-09-20 12:50:00,28.34,28.47,28.33,28.43,73700.0,18.7662,18.8523,18.7596,18.8258,73700.0
2011-09-20 13:00:00,28.42,28.46,28.39,28.42,41800.0,18.8192,18.8457,18.7993,18.8192,41800.0
2011-09-20 13:10:00,28.42,28.52,28.42,28.47,67000.0,18.8192,18.8854,18.8192,18.8523,67000.0
2011-09-20 13:20:00,28.48,28.55,28.45,28.54,46300.0,18.8589,18.9053,18.839,18.8986,46300.0
2011-09-20 13:30:00,28.53,28.56,28.48,28.48,44600.0,18.892,18.9119,18.8589,18.8589,44600.0
2011-09-20 13:40:00,28.47,28.55,28.44,28.55,67300.0,18.8523,18.9053,18.8324,18.9053,67300.0
2011-09-20 13:50:00,28.55,28.61,28.54,28.58,81500.0,18.9053,18.945,18.8986,18.9251,81500.0
2011-09-20 14:00:00,28.58,28.59,28.47,28.58,67900.0,18.9251,18.9318,18.8523,18.9251,67900.0
2011-09-20 14:10:00,28.58,28.6,28.55,28.6,60300.0,18.9251,18.9384,18.9053,18.9384,60300.0
2011-09-20 14:20:00,28.58,28.58,28.5,28.54,45100.0,18.9251,18.9251,18.8722,18.8986,45100.0
2011-09-20 14:30:00,28.54,28.57,28.44,28.45,54400.0,18.8986,18.9185,18.8324,18.839,54400.0
2011-09-20 14:40:00,28.44,28.45,28.38,28.42,51000.0,18.8324,18.839,18.7927,18.8192,51000.0
2011-09-20 14:50:00,28.43,28.48,28.4,28.45,86300.0,18.8258,18.8589,18.8059,18.839,86300.0
2011-09-20 15:00:00,28.45,28.5,28.39,28.4,190900.0,18.839,18.8722,18.7993,18.8059,190900.0
2011-09-20 15:10:00,28.4,28.43,28.31,28.32,250500.0,18.8059,18.8258,18.7463,18.753,250500.0
2011-09-20 15:20:00,28.31,28.41,28.29,28.4,148500.0,18.7463,18.8126,18.7331,18.8059,148500.0
2011-09-20 15:30:00,28.4,28.51,28.38,28.47,176100.0,18.8059,18.8788,18.7927,18.8523,176100.0
2011-09-20 15:40:00,28.46,28.51,28.29,28.32,334700.0,18.8457,18.8788,18.7331,18.753,334700.0
2011-09-20 15:50:00,28.32,28.4,28.25,28.31,633500.0,18.753,18.8059,18.7066,18.7463,633500.0
2011-09-21 09:30:00,28.24,28.32,28.02,28.06,81300.0,18.7,18.753,18.5543,18.5808,81300.0
2011-09-21 09:40:00,28.04,28.13,27.79,27.8,194000.0,18.5676,18.6272,18.402,18.4086,194000.0
2011-09-21 09:50:00,27.79,27.85,27.7,27.8,103500.0,18.402,18.4417,18.3424,18.4086,103500.0
2011-09-21 10:00:00,27.81,27.89,27.73,27.78,114300.0,18.4153,18.4682,18.3623,18.3954,114300.0
2011-09-21 10:10:00,27.79,27.83,27.71,27.82,126800.0,18.402,18.4285,18.349,18.4219,126800.0
2011-09-21 10:20:00,27.81,27.83,27.7,27.74,145200.0,18.4153,18.4285,18.3424,18.3689,145200.0
2011-09-21 10:30:00,27.74,27.75,27.6,27.61,241300.0,18.3689,18.3755,18.2762,18.2828,241300.0
2011-09-21 10:40:00,27.62,27.7,27.57,27.61,101400.0,18.2894,18.3424,18.2563,18.2828,101400.0
2011-09-21 10:50:00,27.61,27.66,27.6,27.66,90700.0,18.2828,18.3159,18.2762,18.3159,90700.0
2011-09-21 11:00:00,27.66,27.68,27.59,27.62,131000.0,18.3159,18.3292,18.2696,18.2894,131000.0
2011-09-21 11:10:00,27.62,27.66,27.51,27.59,133000.0,18.2894,18.3159,18.2166,18.2696,133000.0
2011-09-21 11:20:00,27.59,27.62,27.52,27.54,185400.0,18.2696,18.2894,18.2232,18.2365,185400.0
2011-09-21 11:30:00,27.54,27.62,27.54,27.61,141800.0,18.2365,18.2894,18.2365,18.2828,141800.0
2011-09-21 11:40:00,27.61,27.76,27.6,27.6,147200.0,18.2828,18.3821,18.2762,18.2762,147200.0
2011-09-21 11:50:00,27.6,27.72,27.57,27.7,108800.0,18.2762,18.3557,18.2563,18.3424,108800.0
2011-09-21 12:00:00,27.71,27.78,27.66,27.66,63600.0,18.349,18.3954,18.3159,18.3159,63600.0
2011-09-21 12:10:00,27.65,27.69,27.65,27.65,53700.0,18.3093,18.3358,18.3093,18.3093,53700.0
2011-09-21 12:20:00,27.66,27.67,27.59,27.62,252400.0,18.3159,18.3225,18.2696,18.2894,252400.0
2011-09-21 12:30:00,27.62,27.69,27.59,27.62,217300.0,18.2894,18.3358,18.2696,18.2894,217300.0
2011-09-21 12:40:00,27.63,27.64,27.5,27.5,180500.0,18.2961,18.3027,18.21,18.21,180500.0
2011-09-21 12:50:00,27.51,27.58,27.45,27.57,136300.0,18.2166,18.263,18.1769,18.2563,136300.0
2011-09-21 13:00:00,27.56,27.66,27.54,27.62,109300.0,18.2497,18.3159,18.2365,18.2894,109300.0
2011-09-21 13:10:00,27.61,27.66,27.6,27.61,88900.0,18.2828,18.3159,18.2762,18.2828,88900.0
2011-09-21 13:20:00,27.62,27.72,27.6,27.71,34200.0,18.2894,18.3557,18.2762,18.349,34200.0
2011-09-21 13:30:00,27.71,27.75,27.6,27.63,63700.0,18.349,18.3755,18.2762,18.2961,63700.0
2011-09-21 13:40:00,27.64,27.73,27.64,27.7,89000.0,18.3027,18.3623,18.3027,18.3424,89000.0
2011-09-21 13:50:00,27.7,27.75,27.69,27.74,99400.0,18.3424,18.3755,18.3358,18.3689,99400.0
2011-09-21 14:00:00,27.74,27.76,27.67,27.71,91500.0,18.3689,18.3821,18.3225,18.349,91500.0
2011-09-21 14:10:00,27.7,27.74,27.67,27.69,37300.0,18.3424,18.3689,18.3225,18.3358,37300.0
2011-09-21 14:20:00,27.7,27.83,27.6,27.81,270700.0,18.3424,18.4285,18.2762,18.4153,270700.0
2011-09-21 14:30:00,27.8,27.86,27.69,27.78,418200.0,18.4086,18.4484,18.3358,18.3954,418200.0
2011-09-21 14:40:00,27.8,27.8,27.51,27.64,282700.0,18.4086,18.4086,18.2166,18.3027,282700.0
2011-09-21 14:50:00,27.64,27.65,27.5,27.57,228900.0,18.3027,18.3093,18.21,18.2563,228900.0
2011-09-21 15:00:00,27.57,27.79,27.55,27.72,221900.0,18.2563,18.402,18.2431,18.3557,221900.0
2011-09-21 15:10:00,27.73,27.78,27.66,27.72,128200.0,18.3623,18.3954,18.3159,18.3557,128200.0
2011-09-21 15:20:00,27.72,27.73,27.51,27.52,157200.0,18.3557,18.3623,18.2166,18.2232,157200.0
2011-09-21 15:30:00,27.52,27.57,27.08,27.1,290500.0,18.2232,18.2563,17.9319,17.9451,290500.0
2011-09-21 15:40:00,27.11,27.12,26.85,26.85,389800.0,17.9517,17.9583,17.7796,17.7796,389800.0
2011-09-21 15:50:00,26.86,26.86,26.61,26.66,959700.0,17.7862,17.7862,17.6206,17.6537,959700.0
2011-09-22 09:30:00,25.94,26.03,25.66,25.97,124900.0,17.177,17.2366,16.9916,17.1968,124900.0
2011-09-22 09:40:00,25.97,25.98,25.62,25.65,169600.0,17.1968,17.2035,16.9651,16.9849,169600.0
2011-09-22 09:50:00,25.66,25.96,25.65,25.65,107100.0,16.9916,17.1902,16.9849,16.9849,107100.0
2011-09-22 10:00:00,25.65,25.85,25.55,25.84,130100.0,16.9849,17.1174,16.9187,17.1108,130100.0
2011-09-22 10:10:00,25.84,25.9,25.73,25.88,129500.0,17.1108,17.1505,17.0379,17.1372,129500.0
2011-09-22 10:20:00,25.89,26.17,25.78,25.81,232800.0,17.1439,17.3293,17.071,17.0909,232800.0
2011-09-22 10:30:00,25.81,26.01,25.74,25.8,123100.0,17.0909,17.2233,17.0445,17.0843,123100.0
2011-09-22 10:40:00,25.81,25.89,25.72,25.82,105600.0,17.0909,17.1439,17.0313,17.0975,105600.0
2011-09-22 10:50:00,25.81,25.81,25.57,25.59,102300.0,17.0909,17.0909,16.932,16.9452,102300.0
2011-09-22 11:00:00,25.6,25.66,25.51,25.54,84900.0,16.9518,16.9916,16.8922,16.9121,84900.0
2011-09-22 11:10:00,25.55,25.63,25.48,25.55,73900.0,16.9187,16.9717,16.8724,16.9187,73900.0
2011-09-22 11:20:00,25.54,25.62,25.45,25.46,57900.0,16.9121,16.9651,16.8525,16.8591,57900.0
2011-09-22 11:30:00,25.45,25.59,25.45,25.47,70700.0,16.8525,16.9452,16.8525,16.8657,70700.0
2011-09-22 11:40:00,25.47,25.5,25.35,25.36,90000.0,16.8657,16.8856,16.7863,16.7929,90000.0
2011-09-22 11:50:00,25.35,25.39,25.17,25.21,88800.0,16.7863,16.8128,16.6671,16.6936,88800.0
2011-09-22 12:00:00,25.21,25.34,25.16,25.28,90400.0,16.6936,16.7797,16.6605,16.7399,90400.0
2011-09-22 12:10:00,25.27,25.33,25.16,25.22,46900.0,16.7333,16.773,16.6605,16.7002,46900.0
2011-09-22 12:20:00,25.22,25.29,25.13,25.23,78500.0,16.7002,16.7466,16.6406,16.7068,78500.0
2011-09-22 12:30:00,25.26,25.35,25.24,25.34,52100.0,16.7267,16.7863,16.7134,16.7797,52100.0
2011-09-22 12:40:00,25.35,25.44,25.35,25.43,54700.0,16.7863,16.8459,16.7863,16.8393,54700.0
2011-09-22 12:50:00,25.45,25.45,25.35,25.37,41400.0,16.8525,16.8525,16.7863,16.7995,41400.0
2011-09-22 13:00:00,25.38,25.41,25.18,25.18,77600.0,16.8062,16.826,16.6737,16.6737,77600.0
2011-09-22 13:10:00,25.18,25.22,25.14,25.17,61400.0,16.6737,16.7002,16.6472,16.6671,61400.0
2011-09-22 13:20:00,25.17,25.2,25.06,25.15,78400.0,16.6671,16.687,16.5943,16.6539,78400.0
2011-09-22 13:30:00,25.14,25.32,25.12,25.32,159400.0,16.6472,16.7664,16.634,16.7664,159400.0
2011-09-22 13:40:00,25.32,25.47,25.3,25.4,174500.0,16.7664,16.8657,16.7532,16.8194,174500.0
2011-09-22 13:50:00,25.4,25.43,25.29,25.29,96800.0,16.8194,16.8393,16.7466,16.7466,96800.0
2011-09-22 14:00:00,25.3,25.37,25.25,25.35,84700.0,16.7532,16.7995,16.7201,16.7863,84700.0
2011-09-22 14:10:00,25.36,25.36,25.21,25.28,99100.0,16.7929,16.7929,16.6936,16.7399,99100.0
2011-09-22 14:20:00,25.28,25.73,25.28,25.57,305200.0,16.7399,17.0379,16.7399,16.932,305200.0
2011-09-22 14:30:00,25.55,25.64,25.39,25.51,214500.0,16.9187,16.9783,16.8128,16.8922,214500.0
2011-09-22 14:40:00,25.5,25.64,25.47,25.48,148000.0,16.8856,16.9783,16.8657,16.8724,148000.0
2011-09-22 14:50:00,25.47,25.48,25.21,25.23,102500.0,16.8657,16.8724,16.6936,16.7068,102500.0
2011-09-22 15:00:00,25.23,25.25,25.06,25.23,94700.0,16.7068,16.7201,16.5943,16.7068,94700.0
2011-09-22 15:10:00,25.22,25.24,25.08,25.08,84600.0,16.7002,16.7134,16.6075,16.6075,84600.0
2011-09-22 15:20:00,25.07,25.07,24.82,24.97,270600.0,16.6009,16.6009,16.4353,16.5347,270600.0
2011-09-22 15:30:00,24.96,25.15,24.89,25.15,212400.0,16.528,16.6539,16.4817,16.6539,212400.0
2011-09-22 15:40:00,25.15,25.27,24.96,25.18,348300.0,16.6539,16.7333,16.528,16.6737,348300.0
2011-09-22 15:50:00,25.17,25.26,24.98,25.16,682600.0,16.6671,16.7267,16.5413,16.6605,682600.0
2011-09-23 09:30:00,25.1,25.18,24.96,25.06,144600.0,16.6207,16.6737,16.528,16.5943,144600.0
2011-09-23 09:40:00,25.07,25.23,25.0,25.03,162500.0,16.6009,16.7068,16.5545,16.5744,162500.0
2011-09-23 09:50:00,25.01,25.14,24.92,24.95,123000.0,16.5611,16.6472,16.5015,16.5214,123000.0
2011-09-23 10:00:00,24.94,25.11,24.92,24.99,131400.0,16.5148,16.6274,16.5015,16.5479,131400.0
2011-09-23 10:10:00,25.0,25.06,24.79,24.8,146600.0,16.5545,16.5943,16.4155,16.4221,146600.0
2011-09-23 10:20:00,24.8,24.83,24.72,24.73,65300.0,16.4221,16.442,16.3691,16.3757,65300.0
2011-09-23 10:30:00,24.73,24.88,24.72,24.81,137300.0,16.3757,16.4751,16.3691,16.4287,137300.0
2011-09-23 10:40:00,24.81,24.99,24.78,24.98,81100.0,16.4287,16.5479,16.4088,16.5413,81100.0
2011-09-23 10:50:00,24.99,25.03,24.82,24.92,104600.0,16.5479,16.5744,16.4353,16.5015,104600.0
2011-09-23 11:00:00,24.92,25.08,24.89,25.07,82500.0,16.5015,16.6075,16.4817,16.6009,82500.0
2011-09-23 11:10:00,25.1,25.14,24.98,25.0,123100.0,16.6207,16.6472,16.5413,16.5545,123100.0
2011-09-23 11:20:00,25.0,25.06,24.94,25.0,63000.0,16.5545,16.5943,16.5148,16.5545,63000.0
2011-09-23 11:30:00,24.99,25.06,24.96,25.04,59700.0,16.5479,16.5943,16.528,16.581,59700.0
2011-09-23 11:40:00,25.05,25.18,25.02,25.15,132800.0,16.5876,16.6737,16.5678,16.6539,132800.0
2011-09-23 11:50:00,25.15,25.16,24.98,25.03,107700.0,16.6539,16.6605,16.5413,16.5744,107700.0
2011-09-23 12:00:00,25.03,25.04,24.9,24.99,58700.0,16.5744,16.581,16.4883,16.5479,58700.0
2011-09-23 12:10:00,24.99,25.01,24.87,25.0,32200.0,16.5479,16.5611,16.4684,16.5545,32200.0
2011-09-23 12:20:00,24.99,25.0,24.88,24.92,31200.0,16.5479,16.5545,16.4751,16.5015,31200.0
2011-09-23 12:30:00,24.93,25.0,24.91,24.94,42100.0,16.5082,16.5545,16.4949,16.5148,42100.0
2011-09-23 12:40:00,24.95,25.0,24.79,24.89,136900.0,16.5214,16.5545,16.4155,16.4817,136900.0
2011-09-23 12:50:00,24.89,25.12,24.88,25.03,114100.0,16.4817,16.634,16.4751,16.5744,114100.0
2011-09-23 13:00:00,25.04,25.15,24.91,24.95,65500.0,16.581,16.6539,16.4949,16.5214,65500.0
2011-09-23 13:10:00,24.96,25.14,24.96,25.12,45500.0,16.528,16.6472,16.528,16.634,45500.0
2011-09-23 13:20:00,25.12,25.2,25.1,25.1,124700.0,16.634,16.687,16.6207,16.6207,124700.0
2011-09-23 13:30:00,25.1,25.28,25.05,25.14,118800.0,16.6207,16.7399,16.5876,16.6472,118800.0
2011-09-23 13:40:00,25.15,25.32,25.1,25.25,109300.0,16.6539,16.7664,16.6207,16.7201,109300.0
2011-09-23 13:50:00,25.25,25.4,25.18,25.39,48100.0,16.7201,16.8194,16.6737,16.8128,48100.0
2011-09-23 14:00:00,25.39,25.42,25.27,25.31,94400.0,16.8128,16.8326,16.7333,16.7598,94400.0
2011-09-23 14:10:00,25.31,25.32,25.25,25.27,62200.0,16.7598,16.7664,16.7201,16.7333,62200.0
2011-09-23 14:20:00,25.27,25.28,25.17,25.22,130700.0,16.7333,16.7399,16.6671,16.7002,130700.0
2011-09-23 14:30:00,25.2,25.27,25.19,25.2,73600.0,16.687,16.7333,16.6803,16.687,73600.0
2011-09-23 14:40:00,25.2,25.26,25.17,25.19,100300.0,16.687,16.7267,16.6671,16.6803,100300.0
2011-09-23 14:50:00,25.19,25.23,25.13,25.18,109400.0,16.6803,16.7068,16.6406,16.6737,109400.0
2011-09-23 15:00:00,25.19,25.31,25.17,25.25,128000.0,16.6803,16.7598,16.6671,16.7201,128000.0
2011-09-23 15:10:00,25.25,25.4,25.22,25.36,121300.0,16.7201,16.8194,16.7002,16.7929,121300.0
2011-09-23 15:20:00,25.36,25.54,25.35,25.49,88600.0,16.7929,16.9121,16.7863,16.879,88600.0
2011-09-23 15:30:00,25.5,25.6,25.47,25.53,111600.0,16.8856,16.9518,16.8657,16.9055,111600.0
2011-09-23 15:40:00,25.52,25.55,25.43,25.47,174700.0,16.8989,16.9187,16.8393,16.8657,174700.0
2011-09-23 15:50:00,25.47,25.53,25.38,25.48,461000.0,16.8657,16.9055,16.8062,16.8724,461000.0
2011-09-26 09:30:00,25.85,25.94,25.7,25.83,91800.0,17.1174,17.177,17.0181,17.1041,91800.0
2011-09-26 09:40:00,25.83,26.0,25.66,25.75,106000.0,17.1041,17.2167,16.9916,17.0512,106000.0
2011-09-26 09:50:00,25.71,25.85,25.62,25.66,48200.0,17.0247,17.1174,16.9651,16.9916,48200.0
2011-09-26 10:00:00,25.64,25.8,25.61,25.76,80100.0,16.9783,17.0843,16.9585,17.0578,80100.0
2011-09-26 10:10:00,25.78,25.81,25.63,25.63,83500.0,17.071,17.0909,16.9717,16.9717,83500.0
2011-09-26 10:20:00,25.62,25.67,25.55,25.63,58600.0,16.9651,16.9982,16.9187,16.9717,58600.0
2011-09-26 10:30:00,25.62,25.62,25.36,25.39,33600.0,16.9651,16.9651,16.7929,16.8128,33600.0
2011-09-26 10:40:00,25.39,25.58,25.36,25.43,23900.0,16.8128,16.9386,16.7929,16.8393,23900.0
2011-09-26 10:50:00,25.44,25.69,25.44,25.67,27200.0,16.8459,17.0114,16.8459,16.9982,27200.0
2011-09-26 11:00:00,25.66,25.79,25.62,25.74,31900.0,16.9916,17.0776,16.9651,17.0445,31900.0
2011-09-26 11:10:00,25.73,25.77,25.61,25.76,39000.0,17.0379,17.0644,16.9585,17.0578,39000.0
2011-09-26 11:20:00,25.76,25.98,25.74,25.92,52400.0,17.0578,17.2035,17.0445,17.1637,52400.0
2011-09-26 11:30:00,25.92,26.0,25.86,25.98,45100.0,17.1637,17.2167,17.124,17.2035,45100.0
2011-09-26 11:40:00,25.98,26.08,25.94,25.96,58200.0,17.2035,17.2697,17.177,17.1902,58200.0
2011-09-26 11:50:00,25.96,26.03,25.89,25.98,28500.0,17.1902,17.2366,17.1439,17.2035,28500.0
2011-09-26 12:00:00,26.0,26.01,25.84,25.87,12800.0,17.2167,17.2233,17.1108,17.1306,12800.0
2011-09-26 12:10:00,25.86,25.88,25.78,25.88,26800.0,17.124,17.1372,17.071,17.1372,26800.0
2011-09-26 12:20:00,25.87,25.93,25.79,25.84,21900.0,17.1306,17.1704,17.0776,17.1108,21900.0
2011-09-26 12:30:00,25.83,25.87,25.75,25.75,34400.0,17.1041,17.1306,17.0512,17.0512,34400.0
2011-09-26 12:40:00,25.75,25.77,25.59,25.6,59700.0,17.0512,17.0644,16.9452,16.9518,59700.0
2011-09-26 12:50:00,25.59,25.68,25.59,25.6,74700.0,16.9452,17.0048,16.9452,16.9518,74700.0
2011-09-26 13:00:00,25.61,25.61,25.4,25.48,56600.0,16.9585,16.9585,16.8194,16.8724,56600.0
2011-09-26 13:10:00,25.47,25.51,25.38,25.42,60100.0,16.8657,16.8922,16.8062,16.8326,60100.0
2011-09-26 13:20:00,25.42,25.48,25.4,25.46,37700.0,16.8326,16.8724,16.8194,16.8591,37700.0
2011-09-26 13:30:00,25.45,25.52,25.31,25.36,48700.0,16.8525,16.8989,16.7598,16.7929,48700.0
2011-09-26 13:40:00,25.36,25.42,25.33,25.35,51300.0,16.7929,16.8326,16.773,16.7863,51300.0
2011-09-26 13:50:00,25.35,25.44,25.31,25.39,73800.0,16.7863,16.8459,16.7598,16.8128,73800.0
2011-09-26 14:00:00,25.4,25.6,25.39,25.5,109400.0,16.8194,16.9518,16.8128,16.8856,109400.0
2011-09-26 14:10:00,25.51,25.56,25.44,25.5,93800.0,16.8922,16.9253,16.8459,16.8856,93800.0
2011-09-26 14:20:00,25.5,25.58,25.48,25.52,52700.0,16.8856,16.9386,16.8724,16.8989,52700.0
2011-09-26 14:30:00,25.51,25.66,25.49,25.6,79000.0,16.8922,16.9916,16.879,16.9518,79000.0
2011-09-26 14:40:00,25.59,25.64,25.57,25.58,43200.0,16.9452,16.9783,16.932,16.9386,43200.0
2011-09-26 14:50:00,25.58,25.59,25.47,25.56,65800.0,16.9386,16.9452,16.8657,16.9253,65800.0
2011-09-26 15:00:00,25.58,25.74,25.57,25.65,72300.0,16.9386,17.0445,16.932,16.9849,72300.0
2011-09-26 15:10:00,25.65,25.72,25.62,25.7,65700.0,16.9849,17.0313,16.9651,17.0181,65700.0
2011-09-26 15:20:00,25.7,25.82,25.66,25.81,77000.0,17.0181,17.0975,16.9916,17.0909,77000.0
2011-09-26 15:30:00,25.8,25.95,25.74,25.95,117100.0,17.0843,17.1836,17.0445,17.1836,117100.0
2011-09-26 15:40:00,25.96,26.07,25.9,26.0,221500.0,17.1902,17.2631,17.1505,17.2167,221500.0
2011-09-26 15:50:00,26.01,26.07,25.94,26.05,544900.0,17.2233,17.2631,17.177,17.2498,544900.0
2011-09-27 09:30:00,26.64,26.92,26.44,26.52,98200.0,17.6405,17.8259,17.5081,17.561,98200.0
2011-09-27 09:40:00,26.5,26.71,26.47,26.56,62500.0,17.5478,17.6869,17.5279,17.5875,62500.0
2011-09-27 09:50:00,26.54,26.67,26.42,26.45,57400.0,17.5743,17.6604,17.4948,17.5147,57400.0
2011-09-27 10:00:00,26.44,26.51,26.35,26.49,73000.0,17.5081,17.5544,17.4485,17.5412,73000.0
2011-09-27 10:10:00,26.46,26.54,26.42,26.48,66500.0,17.5213,17.5743,17.4948,17.5346,66500.0
2011-09-27 10:20:00,26.48,26.56,26.42,26.51,54000.0,17.5346,17.5875,17.4948,17.5544,54000.0
2011-09-27 10:30:00,26.51,26.54,26.4,26.41,93800.0,17.5544,17.5743,17.4816,17.4882,93800.0
2011-09-27 10:40:00,26.42,26.51,26.41,26.45,89700.0,17.4948,17.5544,17.4882,17.5147,89700.0
2011-09-27 10:50:00,26.45,26.58,26.41,26.57,53100.0,17.5147,17.6008,17.4882,17.5941,53100.0
2011-09-27 11:00:00,26.58,26.58,26.47,26.48,48800.0,17.6008,17.6008,17.5279,17.5346,48800.0
2011-09-27 11:10:00,26.49,26.5,26.43,26.5,40400.0,17.5412,17.5478,17.5014,17.5478,40400.0
2011-09-27 11:20:00,26.5,26.51,26.4,26.4,60500.0,17.5478,17.5544,17.4816,17.4816,60500.0
2011-09-27 11:30:00,26.39,26.49,26.39,26.42,36000.0,17.475,17.5412,17.475,17.4948,36000.0
2011-09-27 11:40:00,26.43,26.49,26.4,26.46,28400.0,17.5014,17.5412,17.4816,17.5213,28400.0
2011-09-27 11:50:00,26.46,26.53,26.45,26.5,45900.0,17.5213,17.5677,17.5147,17.5478,45900.0
2011-09-27 12:00:00,26.51,26.6,26.5,26.58,52000.0,17.5544,17.614,17.5478,17.6008,52000.0
2011-09-27 12:10:00,26.57,26.59,26.49,26.52,54300.0,17.5941,17.6074,17.5412,17.561,54300.0
2011-09-27 12:20:00,26.51,26.58,26.5,26.57,77100.0,17.5544,17.6008,17.5478,17.5941,77100.0
2011-09-27 12:30:00,26.58,26.59,26.52,26.56,91400.0,17.6008,17.6074,17.561,17.5875,91400.0
2011-09-27 12:40:00,26.55,26.62,26.54,26.62,36100.0,17.5809,17.6273,17.5743,17.6273,36100.0
2011-09-27 12:50:00,26.62,26.66,26.59,26.62,27400.0,17.6273,17.6537,17.6074,17.6273,27400.0
2011-09-27 13:00:00,26.62,26.62,26.56,26.59,54500.0,17.6273,17.6273,17.5875,17.6074,54500.0
2011-09-27 13:10:00,26.58,26.6,26.5,26.54,51800.0,17.6008,17.614,17.5478,17.5743,51800.0
2011-09-27 13:20:00,26.54,26.59,26.51,26.57,44100.0,17.5743,17.6074,17.5544,17.5941,44100.0
2011-09-27 13:30:00,26.57,26.58,26.5,26.57,43500.0,17.5941,17.6008,17.5478,17.5941,43500.0
2011-09-27 13:40:00,26.57,26.66,26.56,26.61,42900.0,17.5941,17.6537,17.5875,17.6206,42900.0
2011-09-27 13:50:00,26.62,26.65,26.55,26.55,56400.0,17.6273,17.6471,17.5809,17.5809,56400.0
2011-09-27 14:00:00,26.56,26.59,26.53,26.57,41800.0,17.5875,17.6074,17.5677,17.5941,41800.0
2011-09-27 14:10:00,26.57,26.71,26.56,26.7,92000.0,17.5941,17.6869,17.5875,17.6802,92000.0
2011-09-27 14:20:00,26.7,26.72,26.62,26.63,93400.0,17.6802,17.6935,17.6273,17.6339,93400.0
2011-09-27 14:30:00,26.63,26.69,26.63,26.63,41000.0,17.6339,17.6736,17.6339,17.6339,41000.0
2011-09-27 14:40:00,26.63,26.66,26.57,26.59,46100.0,17.6339,17.6537,17.5941,17.6074,46100.0
2011-09-27 14:50:00,26.6,26.64,26.59,26.61,63300.0,17.614,17.6405,17.6074,17.6206,63300.0
2011-09-27 15:00:00,26.61,26.62,26.44,26.53,144400.0,17.6206,17.6273,17.5081,17.5677,144400.0
2011-09-27 15:10:00,26.54,26.56,26.47,26.55,156900.0,17.5743,17.5875,17.5279,17.5809,156900.0
2011-09-27 15:20:00,26.55,26.55,26.27,26.36,199900.0,17.5809,17.5809,17.3955,17.4551,199900.0
2011-09-27 15:30:00,26.35,26.5,26.32,26.38,157700.0,17.4485,17.5478,17.4286,17.4683,157700.0
2011-09-27 15:40:00,26.38,26.39,26.13,26.17,230700.0,17.4683,17.475,17.3028,17.3293,230700.0
2011-09-27 15:50:00,26.17,26.29,26.06,26.28,487100.0,17.3293,17.4087,17.2564,17.4021,487100.0
2011-09-28 09:30:00,26.39,26.39,26.02,26.29,81400.0,17.475,17.475,17.2299,17.4087,81400.0
2011-09-28 09:40:00,26.26,26.27,26.14,26.18,54700.0,17.3889,17.3955,17.3094,17.3359,54700.0
2011-09-28 09:50:00,26.15,26.25,26.15,26.17,34100.0,17.316,17.3823,17.316,17.3293,34100.0
2011-09-28 10:00:00,26.17,26.36,26.11,26.34,40800.0,17.3293,17.4551,17.2895,17.4418,40800.0
2011-09-28 10:10:00,26.34,26.37,26.09,26.11,63800.0,17.4418,17.4617,17.2763,17.2895,63800.0
2011-09-28 10:20:00,26.11,26.32,26.09,26.25,59300.0,17.2895,17.4286,17.2763,17.3823,59300.0
2011-09-28 10:30:00,26.26,26.29,26.08,26.12,55000.0,17.3889,17.4087,17.2697,17.2962,55000.0
2011-09-28 10:40:00,26.14,26.32,26.13,26.28,33000.0,17.3094,17.4286,17.3028,17.4021,33000.0
2011-09-28 10:50:00,26.27,26.29,26.19,26.21,31600.0,17.3955,17.4087,17.3425,17.3558,31600.0
2011-09-28 11:00:00,26.2,26.21,26.05,26.09,37500.0,17.3491,17.3558,17.2498,17.2763,37500.0
2011-09-28 11:10:00,26.09,26.16,26.05,26.14,53500.0,17.2763,17.3227,17.2498,17.3094,53500.0
2011-09-28 11:20:00,26.14,26.17,26.09,26.16,44600.0,17.3094,17.3293,17.2763,17.3227,44600.0
2011-09-28 11:30:00,26.17,26.24,26.04,26.2,71500.0,17.3293,17.3756,17.2432,17.3491,71500.0
2011-09-28 11:40:00,26.19,26.19,26.09,26.13,32900.0,17.3425,17.3425,17.2763,17.3028,32900.0
2011-09-28 11:50:00,26.14,26.2,26.12,26.15,43000.0,17.3094,17.3491,17.2962,17.316,43000.0
2011-09-28 12:00:00,26.15,26.18,26.08,26.09,39800.0,17.316,17.3359,17.2697,17.2763,39800.0
2011-09-28 12:10:00,26.09,26.16,26.07,26.13,35800.0,17.2763,17.3227,17.2631,17.3028,35800.0
2011-09-28 12:20:00,26.13,26.19,26.13,26.16,42600.0,17.3028,17.3425,17.3028,17.3227,42600.0
2011-09-28 12:30:00,26.17,26.18,26.06,26.13,22800.0,17.3293,17.3359,17.2564,17.3028,22800.0
2011-09-28 12:40:00,26.13,26.16,26.08,26.12,34200.0,17.3028,17.3227,17.2697,17.2962,34200.0
2011-09-28 12:50:00,26.13,26.18,26.11,26.16,42200.0,17.3028,17.3359,17.2895,17.3227,42200.0
2011-09-28 13:00:00,26.15,26.18,26.07,26.07,28600.0,17.316,17.3359,17.2631,17.2631,28600.0
2011-09-28 13:10:00,26.07,26.08,25.96,25.97,26100.0,17.2631,17.2697,17.1902,17.1968,26100.0
2011-09-28 13:20:00,25.96,25.98,25.88,25.91,27100.0,17.1902,17.2035,17.1372,17.1571,27100.0
2011-09-28 13:30:00,25.88,25.89,25.76,25.8,69600.0,17.1372,17.1439,17.0578,17.0843,69600.0
2011-09-28 13:40:00,25.8,25.82,25.66,25.68,74300.0,17.0843,17.0975,16.9916,17.0048,74300.0
2011-09-28 13:50:00,25.68,25.7,25.54,25.55,65100.0,17.0048,17.0181,16.9121,16.9187,65100.0
2011-09-28 14:00:00,25.54,25.64,25.47,25.62,49100.0,16.9121,16.9783,16.8657,16.9651,49100.0
2011-09-28 14:10:00,25.63,25.64,25.58,25.61,34600.0,16.9717,16.9783,16.9386,16.9585,34600.0
2011-09-28 14:20:00,25.61,25.62,25.53,25.54,37400.0,16.9585,16.9651,16.9055,16.9121,37400.0
2011-09-28 14:30:00,25.53,25.56,25.46,25.5,44200.0,16.9055,16.9253,16.8591,16.8856,44200.0
2011-09-28 14:40:00,25.5,25.53,25.42,25.44,36100.0,16.8856,16.9055,16.8326,16.8459,36100.0
2011-09-28 14:50:00,25.45,25.49,25.41,25.45,42600.0,16.8525,16.879,16.826,16.8525,42600.0
2011-09-28 15:00:00,25.44,25.61,25.43,25.57,96200.0,16.8459,16.9585,16.8393,16.932,96200.0
2011-09-28 15:10:00,25.57,25.64,25.41,25.48,68500.0,16.932,16.9783,16.826,16.8724,68500.0
2011-09-28 15:20:00,25.46,25.52,25.35,25.36,69500.0,16.8591,16.8989,16.7863,16.7929,69500.0
2011-09-28 15:30:00,25.35,25.38,25.12,25.17,115400.0,16.7863,16.8062,16.634,16.6671,115400.0
2011-09-28 15:40:00,25.16,25.22,25.0,25.02,263500.0,16.6605,16.7002,16.5545,16.5678,263500.0
2011-09-28 15:50:00,25.03,25.14,25.01,25.09,536900.0,16.5744,16.6472,16.5611,16.6141,536900.0
2011-09-29 09:30:00,25.65,25.68,25.27,25.35,114900.0,16.9849,17.0048,16.7333,16.7863,114900.0
2011-09-29 09:40:00,25.35,25.52,25.27,25.52,121100.0,16.7863,16.8989,16.7333,16.8989,121100.0
2011-09-29 09:50:00,25.52,25.6,25.43,25.48,122300.0,16.8989,16.9518,16.8393,16.8724,122300.0
2011-09-29 10:00:00,25.49,25.57,25.44,25.52,72400.0,16.879,16.932,16.8459,16.8989,72400.0
2011-09-29 10:10:00,25.52,25.64,25.47,25.62,73100.0,16.8989,16.9783,16.8657,16.9651,73100.0
2011-09-29 10:20:00,25.62,25.62,25.44,25.49,68600.0,16.9651,16.9651,16.8459,16.879,68600.0
2011-09-29 10:30:00,25.5,25.5,25.41,25.48,32200.0,16.8856,16.8856,16.826,16.8724,32200.0
2011-09-29 10:40:00,25.48,25.49,25.3,25.41,38600.0,16.8724,16.879,16.7532,16.826,38600.0
2011-09-29 10:50:00,25.41,25.48,25.36,25.44,33700.0,16.826,16.8724,16.7929,16.8459,33700.0
2011-09-29 11:00:00,25.45,25.5,25.38,25.42,52600.0,16.8525,16.8856,16.8062,16.8326,52600.0
2011-09-29 11:10:00,25.43,25.47,25.34,25.35,49200.0,16.8393,16.8657,16.7797,16.7863,49200.0
2011-09-29 11:20:00,25.36,25.45,25.3,25.4,69300.0,16.7929,16.8525,16.7532,16.8194,69300.0
2011-09-29 11:30:00,25.41,25.45,25.39,25.4,75600.0,16.826,16.8525,16.8128,16.8194,75600.0
2011-09-29 11:40:00,25.41,25.5,25.38,25.48,44800.0,16.826,16.8856,16.8062,16.8724,44800.0
2011-09-29 11:50:00,25.48,25.5,25.39,25.4,65000.0,16.8724,16.8856,16.8128,16.8194,65000.0
2011-09-29 12:00:00,25.41,25.48,25.39,25.42,65500.0,16.826,16.8724,16.8128,16.8326,65500.0
2011-09-29 12:10:00,25.43,25.51,25.43,25.48,26400.0,16.8393,16.8922,16.8393,16.8724,26400.0
2011-09-29 12:20:00,25.48,25.55,25.48,25.52,64000.0,16.8724,16.9187,16.8724,16.8989,64000.0
2011-09-29 12:30:00,25.52,25.52,25.3,25.39,47800.0,16.8989,16.8989,16.7532,16.8128,47800.0
2011-09-29 12:40:00,25.4,25.41,25.34,25.38,94800.0,16.8194,16.826,16.7797,16.8062,94800.0
2011-09-29 12:50:00,25.37,25.41,25.32,25.32,48200.0,16.7995,16.826,16.7664,16.7664,48200.0
2011-09-29 13:00:00,25.32,25.4,25.3,25.37,44300.0,16.7664,16.8194,16.7532,16.7995,44300.0
2011-09-29 13:10:00,25.37,25.42,25.34,25.35,26600.0,16.7995,16.8326,16.7797,16.7863,26600.0
2011-09-29 13:20:00,25.35,25.42,25.34,25.37,107800.0,16.7863,16.8326,16.7797,16.7995,107800.0
2011-09-29 13:30:00,25.38,25.41,25.25,25.25,64800.0,16.8062,16.826,16.7201,16.7201,64800.0
2011-09-29 13:40:00,25.25,25.27,25.13,25.27,39500.0,16.7201,16.7333,16.6406,16.7333,39500.0
2011-09-29 13:50:00,25.27,25.37,25.22,25.34,30000.0,16.7333,16.7995,16.7002,16.7797,30000.0
2011-09-29 14:00:00,25.34,25.36,25.08,25.14,68400.0,16.7797,16.7929,16.6075,16.6472,68400.0
2011-09-29 14:10:00,25.14,25.14,25.0,25.07,66000.0,16.6472,16.6472,16.5545,16.6009,66000.0
2011-09-29 14:20:00,25.06,25.2,25.01,25.18,50200.0,16.5943,16.687,16.5611,16.6737,50200.0
2011-09-29 14:30:00,25.19,25.26,25.11,25.23,51000.0,16.6803,16.7267,16.6274,16.7068,51000.0
2011-09-29 14:40:00,25.22,25.23,25.07,25.1,89900.0,16.7002,16.7068,16.6009,16.6207,89900.0
2011-09-29 14:50:00,25.09,25.2,25.04,25.19,79700.0,16.6141,16.687,16.581,16.6803,79700.0
2011-09-29 15:00:00,25.18,25.21,25.0,25.12,98600.0,16.6737,16.6936,16.5545,16.634,98600.0
2011-09-29 15:10:00,25.12,25.21,25.03,25.08,127700.0,16.634,16.6936,16.5744,16.6075,127700.0
2011-09-29 15:20:00,25.07,25.26,25.04,25.19,104900.0,16.6009,16.7267,16.581,16.6803,104900.0
2011-09-29 15:30:00,25.2,25.31,25.16,25.26,346000.0,16.687,16.7598,16.6605,16.7267,346000.0
2011-09-29 15:40:00,25.26,25.36,25.17,25.2,293600.0,16.7267,16.7929,16.6671,16.687,293600.0
2011-09-29 15:50:00,25.21,25.43,25.2,25.42,616700.0,16.6936,16.8393,16.687,16.8326,616700.0
2011-09-30 09:30:00,25.06,25.57,25.06,25.44,110900.0,16.5943,16.932,16.5943,16.8459,110900.0
2011-09-30 09:40:00,25.43,25.63,25.16,25.21,89500.0,16.8393,16.9717,16.6605,16.6936,89500.0
2011-09-30 09:50:00,25.19,25.26,25.0,25.06,73800.0,16.6803,16.7267,16.5545,16.5943,73800.0
2011-09-30 10:00:00,25.04,25.2,25.0,25.05,124000.0,16.581,16.687,16.5545,16.5876,124000.0
2011-09-30 10:10:00,25.06,25.1,24.96,25.08,68600.0,16.5943,16.6207,16.528,16.6075,68600.0
2011-09-30 10:20:00,25.07,25.16,25.02,25.08,33700.0,16.6009,16.6605,16.5678,16.6075,33700.0
2011-09-30 10:30:00,25.07,25.17,25.03,25.09,39800.0,16.6009,16.6671,16.5744,16.6141,39800.0
2011-09-30 10:40:00,25.07,25.09,24.97,24.99,33500.0,16.6009,16.6141,16.5347,16.5479,33500.0
2011-09-30 10:50:00,25.0,25.1,24.98,25.01,30400.0,16.5545,16.6207,16.5413,16.5611,30400.0
2011-09-30 11:00:00,25.03,25.07,24.96,25.03,32100.0,16.5744,16.6009,16.528,16.5744,32100.0
2011-09-30 11:10:00,25.02,25.11,25.01,25.02,44000.0,16.5678,16.6274,16.5611,16.5678,44000.0
2011-09-30 11:20:00,25.02,25.09,24.9,24.93,67500.0,16.5678,16.6141,16.4883,16.5082,67500.0
2011-09-30 11:30:00,24.94,25.12,24.94,25.05,68400.0,16.5148,16.634,16.5148,16.5876,68400.0
2011-09-30 11:40:00,25.06,25.11,25.05,25.06,75900.0,16.5943,16.6274,16.5876,16.5943,75900.0
2011-09-30 11:50:00,25.07,25.08,24.91,25.0,35100.0,16.6009,16.6075,16.4949,16.5545,35100.0
2011-09-30 12:00:00,24.99,25.03,24.93,24.93,28400.0,16.5479,16.5744,16.5082,16.5082,28400.0
2011-09-30 12:10:00,24.92,24.99,24.91,24.92,38100.0,16.5015,16.5479,16.4949,16.5015,38100.0
2011-09-30 12:20:00,24.93,24.96,24.91,24.94,32700.0,16.5082,16.528,16.4949,16.5148,32700.0
2011-09-30 12:30:00,24.94,24.96,24.9,24.96,44000.0,16.5148,16.528,16.4883,16.528,44000.0
2011-09-30 12:40:00,24.96,25.04,24.93,25.02,27200.0,16.528,16.581,16.5082,16.5678,27200.0
2011-09-30 12:50:00,25.02,25.03,24.92,24.93,33800.0,16.5678,16.5744,16.5015,16.5082,33800.0
2011-09-30 13:00:00,24.92,24.96,24.87,24.93,49100.0,16.5015,16.528,16.4684,16.5082,49100.0
2011-09-30 13:10:00,24.93,24.99,24.92,24.96,45500.0,16.5082,16.5479,16.5015,16.528,45500.0
2011-09-30 13:20:00,24.98,24.98,24.9,24.92,33200.0,16.5413,16.5413,16.4883,16.5015,33200.0
2011-09-30 13:30:00,24.92,24.96,24.9,24.93,44300.0,16.5015,16.528,16.4883,16.5082,44300.0
2011-09-30 13:40:00,24.93,24.96,24.89,24.92,38700.0,16.5082,16.528,16.4817,16.5015,38700.0
2011-09-30 13:50:00,24.93,24.94,24.88,24.92,48600.0,16.5082,16.5148,16.4751,16.5015,48600.0
2011-09-30 14:00:00,24.91,24.98,24.88,24.89,109900.0,16.4949,16.5413,16.4751,16.4817,109900.0
2011-09-30 14:10:00,24.89,24.93,24.87,24.88,66600.0,16.4817,16.5082,16.4684,16.4751,66600.0
2011-09-30 14:20:00,24.88,24.88,24.78,24.82,94100.0,16.4751,16.4751,16.4088,16.4353,94100.0
2011-09-30 14:30:00,24.82,24.88,24.8,24.87,83600.0,16.4353,16.4751,16.4221,16.4684,83600.0
2011-09-30 14:40:00,24.88,24.91,24.76,24.76,107700.0,16.4751,16.4949,16.3956,16.3956,107700.0
2011-09-30 14:50:00,24.76,24.82,24.65,24.73,180500.0,16.3956,16.4353,16.3228,16.3757,180500.0
2011-09-30 15:00:00,24.73,24.78,24.65,24.74,99700.0,16.3757,16.4088,16.3228,16.3824,99700.0
2011-09-30 15:10:00,24.73,24.75,24.6,24.6,91500.0,16.3757,16.389,16.2897,16.2897,91500.0
2011-09-30 15:20:00,24.6,24.66,24.52,24.6,138300.0,16.2897,16.3294,16.2367,16.2897,138300.0
2011-09-30 15:30:00,24.59,24.62,24.5,24.56,178400.0,16.283,16.3029,16.2234,16.2632,178400.0
2011-09-30 15:40:00,24.55,24.66,24.44,24.44,314500.0,16.2565,16.3294,16.1837,16.1837,314500.0
2011-09-30 15:50:00,24.45,24.48,24.24,24.25,722800.0,16.1903,16.2102,16.0513,16.0579,722800.0
2011-10-03 09:30:00,23.98,24.28,23.91,24.28,126400.0,15.8791,16.0778,15.8327,16.0778,126400.0
2011-10-03 09:40:00,24.28,24.44,24.13,24.28,99900.0,16.0778,16.1837,15.9784,16.0778,99900.0
2011-10-03 09:50:00,24.31,24.33,24.07,24.07,47800.0,16.0976,16.1109,15.9387,15.9387,47800.0
2011-10-03 10:00:00,24.06,24.42,24.05,24.34,126100.0,15.9321,16.1705,15.9255,16.1175,126100.0
2011-10-03 10:10:00,24.35,24.41,24.27,24.39,75600.0,16.1241,16.1638,16.0711,16.1506,75600.0
2011-10-03 10:20:00,24.4,24.54,24.35,24.51,75800.0,16.1572,16.2499,16.1241,16.2301,75800.0
2011-10-03 10:30:00,24.49,24.51,24.24,24.31,45000.0,16.2168,16.2301,16.0513,16.0976,45000.0
2011-10-03 10:40:00,24.31,24.41,24.23,24.32,55100.0,16.0976,16.1638,16.0446,16.1042,55100.0
2011-10-03 10:50:00,24.32,24.35,24.18,24.2,50800.0,16.1042,16.1241,16.0115,16.0248,50800.0
2011-10-03 11:00:00,24.2,24.21,24.05,24.15,99000.0,16.0248,16.0314,15.9255,15.9917,99000.0
2011-10-03 11:10:00,24.16,24.24,24.1,24.16,38600.0,15.9983,16.0513,15.9586,15.9983,38600.0
2011-10-03 11:20:00,24.17,24.17,24.04,24.05,38400.0,16.0049,16.0049,15.9188,15.9255,38400.0
2011-10-03 11:30:00,24.06,24.14,24.01,24.05,57100.0,15.9321,15.985,15.899,15.9255,57100.0
2011-10-03 11:40:00,24.04,24.06,23.9,23.92,53500.0,15.9188,15.9321,15.8261,15.8394,53500.0
2011-10-03 11:50:00,23.93,24.01,23.91,23.95,55400.0,15.846,15.899,15.8327,15.8592,55400.0
2011-10-03 12:00:00,23.95,24.02,23.91,23.92,43500.0,15.8592,15.9056,15.8327,15.8394,43500.0
2011-10-03 12:10:00,23.92,23.93,23.76,23.79,98400.0,15.8394,15.846,15.7334,15.7533,98400.0
2011-10-03 12:20:00,23.78,23.83,23.74,23.75,32600.0,15.7467,15.7798,15.7202,15.7268,32600.0
2011-10-03 12:30:00,23.75,23.76,23.63,23.64,59100.0,15.7268,15.7334,15.6473,15.654,59100.0
2011-10-03 12:40:00,23.66,23.7,23.59,23.64,95700.0,15.6672,15.6937,15.6208,15.654,95700.0
2011-10-03 12:50:00,23.64,23.65,23.46,23.47,56700.0,15.654,15.6606,15.5348,15.5414,56700.0
2011-10-03 13:00:00,23.46,23.46,23.25,23.29,77300.0,15.5348,15.5348,15.3957,15.4222,77300.0
2011-10-03 13:10:00,23.29,23.37,23.07,23.13,134500.0,15.4222,15.4752,15.2765,15.3162,134500.0
2011-10-03 13:20:00,23.13,23.14,22.96,23.04,104600.0,15.3162,15.3229,15.2037,15.2566,104600.0
2011-10-03 13:30:00,23.04,23.1,22.86,22.88,106900.0,15.2566,15.2964,15.1375,15.1507,106900.0
2011-10-03 13:40:00,22.89,23.11,22.87,23.05,104600.0,15.1573,15.303,15.1441,15.2633,104600.0
2011-10-03 13:50:00,23.04,23.08,22.93,23.05,60900.0,15.2566,15.2831,15.1838,15.2633,60900.0
2011-10-03 14:00:00,23.03,23.26,23.03,23.25,103000.0,15.25,15.4023,15.25,15.3957,103000.0
2011-10-03 14:10:00,23.25,23.3,23.2,23.24,125400.0,15.3957,15.4288,15.3626,15.3891,125400.0
2011-10-03 14:20:00,23.23,23.3,23.13,23.18,80300.0,15.3825,15.4288,15.3162,15.3494,80300.0
2011-10-03 14:30:00,23.19,23.22,23.05,23.05,124500.0,15.356,15.3758,15.2633,15.2633,124500.0
2011-10-03 14:40:00,23.06,23.06,22.87,22.92,75000.0,15.2699,15.2699,15.1441,15.1772,75000.0
2011-10-03 14:50:00,22.93,23.05,22.9,23.05,99000.0,15.1838,15.2633,15.1639,15.2633,99000.0
2011-10-03 15:00:00,23.05,23.16,23.0,23.09,80400.0,15.2633,15.3361,15.2302,15.2898,80400.0
2011-10-03 15:10:00,23.09,23.13,22.96,23.04,92100.0,15.2898,15.3162,15.2037,15.2566,92100.0
2011-10-03 15:20:00,23.05,23.05,22.76,22.78,170100.0,15.2633,15.2633,15.0712,15.0845,170100.0
2011-10-03 15:30:00,22.78,22.91,22.74,22.81,194000.0,15.0845,15.1706,15.058,15.1043,194000.0
2011-10-03 15:40:00,22.81,23.03,22.75,22.96,278200.0,15.1043,15.25,15.0646,15.2037,278200.0
2011-10-03 15:50:00,22.97,22.98,22.62,22.62,702200.0,15.2103,15.2169,14.9785,14.9785,702200.0
2011-10-04 09:30:00,22.39,22.52,22.16,22.16,146400.0,14.8262,14.9123,14.6739,14.6739,146400.0
2011-10-04 09:40:00,22.16,22.23,22.02,22.04,94600.0,14.6739,14.7203,14.5812,14.5945,94600.0
2011-10-04 09:50:00,22.03,22.2,21.77,22.16,185000.0,14.5878,14.7004,14.4157,14.6739,185000.0
2011-10-04 10:00:00,22.17,22.24,21.79,21.96,157400.0,14.6806,14.7269,14.4289,14.5415,157400.0
2011-10-04 10:10:00,21.98,22.11,21.9,21.99,88000.0,14.5547,14.6408,14.5018,14.5614,88000.0
2011-10-04 10:20:00,21.99,21.99,21.78,21.8,127500.0,14.5614,14.5614,14.4223,14.4355,127500.0
2011-10-04 10:30:00,21.8,21.96,21.74,21.96,133900.0,14.4355,14.5415,14.3958,14.5415,133900.0
2011-10-04 10:40:00,21.97,22.21,21.96,22.2,86900.0,14.5481,14.707,14.5415,14.7004,86900.0
2011-10-04 10:50:00,22.2,22.28,22.17,22.19,95400.0,14.7004,14.7534,14.6806,14.6938,95400.0
2011-10-04 11:00:00,22.2,22.28,22.15,22.23,97200.0,14.7004,14.7534,14.6673,14.7203,97200.0
2011-10-04 11:10:00,22.23,22.34,22.22,22.3,79900.0,14.7203,14.7931,14.7137,14.7666,79900.0
2011-10-04 11:20:00,22.3,22.35,22.26,22.33,76100.0,14.7666,14.7997,14.7401,14.7865,76100.0
2011-10-04 11:30:00,22.34,22.34,22.18,22.22,56100.0,14.7931,14.7931,14.6872,14.7137,56100.0
2011-10-04 11:40:00,22.22,22.31,22.21,22.29,47400.0,14.7137,14.7733,14.707,14.76,47400.0
2011-10-04 11:50:00,22.29,22.47,22.29,22.46,62900.0,14.76,14.8792,14.76,14.8726,62900.0
2011-10-04 12:00:00,22.47,22.68,22.47,22.63,85800.0,14.8792,15.0183,14.8792,14.9852,85800.0
2011-10-04 12:10:00,22.64,22.65,22.54,22.65,139100.0,14.9918,14.9984,14.9256,14.9984,139100.0
2011-10-04 12:20:00,22.65,22.72,22.57,22.58,31600.0,14.9984,15.0448,14.9454,14.952,31600.0
2011-10-04 12:30:00,22.59,22.7,22.54,22.64,39400.0,14.9587,15.0315,14.9256,14.9918,39400.0
2011-10-04 12:40:00,22.64,22.72,22.58,22.66,53400.0,14.9918,15.0448,14.952,15.005,53400.0
2011-10-04 12:50:00,22.65,22.73,22.6,22.68,47300.0,14.9984,15.0514,14.9653,15.0183,47300.0
2011-10-04 13:00:00,22.66,22.71,22.56,22.68,33600.0,15.005,15.0381,14.9388,15.0183,33600.0
2011-10-04 13:10:00,22.68,22.7,22.53,22.64,55400.0,15.0183,15.0315,14.9189,14.9918,55400.0
2011-10-04 13:20:00,22.63,22.66,22.58,22.58,50900.0,14.9852,15.005,14.952,14.952,50900.0
2011-10-04 13:30:00,22.59,22.62,22.48,22.48,101400.0,14.9587,14.9785,14.8858,14.8858,101400.0
2011-10-04 13:40:00,22.47,22.48,22.36,22.46,90100.0,14.8792,14.8858,14.8064,14.8726,90100.0
2011-10-04 13:50:00,22.46,22.52,22.42,22.43,76000.0,14.8726,14.9123,14.8461,14.8527,76000.0
2011-10-04 14:00:00,22.44,22.54,22.35,22.37,54100.0,14.8593,14.9256,14.7997,14.813,54100.0
2011-10-04 14:10:00,22.35,22.36,22.29,22.31,82000.0,14.7997,14.8064,14.76,14.7733,82000.0
2011-10-04 14:20:00,22.3,22.34,22.25,22.29,69200.0,14.7666,14.7931,14.7335,14.76,69200.0
2011-10-04 14:30:00,22.3,22.34,22.24,22.3,128200.0,14.7666,14.7931,14.7269,14.7666,128200.0
2011-10-04 14:40:00,22.31,22.32,22.14,22.23,66800.0,14.7733,14.7799,14.6607,14.7203,66800.0
2011-10-04 14:50:00,22.23,22.24,21.94,21.94,170600.0,14.7203,14.7269,14.5283,14.5283,170600.0
2011-10-04 15:00:00,21.95,22.12,21.95,21.98,140900.0,14.5349,14.6474,14.5349,14.5547,140900.0
2011-10-04 15:10:00,21.98,22.02,21.84,21.99,150000.0,14.5547,14.5812,14.462,14.5614,150000.0
2011-10-04 15:20:00,21.99,22.3,21.99,22.26,194200.0,14.5614,14.7666,14.5614,14.7401,194200.0
2011-10-04 15:30:00,22.26,22.47,22.26,22.39,241000.0,14.7401,14.8792,14.7401,14.8262,241000.0
2011-10-04 15:40:00,22.38,22.76,22.34,22.76,312300.0,14.8196,15.0712,14.7931,15.0712,312300.0
2011-10-04 15:50:00,22.76,23.62,22.71,23.58,1097000.0,15.0712,15.6407,15.0381,15.6142,1097000.0
2011-10-05 09:30:00,23.59,23.67,22.99,23.21,89800.0,15.6208,15.6738,15.2235,15.3692,89800.0
2011-10-05 09:40:00,23.24,23.25,22.86,22.89,93900.0,15.3891,15.3957,15.1375,15.1573,93900.0
2011-10-05 09:50:00,22.88,22.88,22.61,22.65,141000.0,15.1507,15.1507,14.9719,14.9984,141000.0
2011-10-05 10:00:00,22.73,22.79,22.53,22.79,148700.0,15.0514,15.0911,14.9189,15.0911,148700.0
2011-10-05 10:10:00,22.79,22.89,22.7,22.77,175100.0,15.0911,15.1573,15.0315,15.0779,175100.0
2011-10-05 10:20:00,22.77,22.92,22.77,22.82,80800.0,15.0779,15.1772,15.0779,15.111,80800.0
2011-10-05 10:30:00,22.81,22.92,22.8,22.9,35600.0,15.1043,15.1772,15.0977,15.1639,35600.0
2011-10-05 10:40:00,22.91,22.95,22.79,22.84,133700.0,15.1706,15.1971,15.0911,15.1242,133700.0
2011-10-05 10:50:00,22.84,22.99,22.8,22.97,74900.0,15.1242,15.2235,15.0977,15.2103,74900.0
2011-10-05 11:00:00,22.97,23.06,22.92,23.0,88000.0,15.2103,15.2699,15.1772,15.2302,88000.0
2011-10-05 11:10:00,23.0,23.01,22.85,22.87,82000.0,15.2302,15.2368,15.1308,15.1441,82000.0
2011-10-05 11:20:00,22.88,22.9,22.68,22.68,85600.0,15.1507,15.1639,15.0183,15.0183,85600.0
2011-10-05 11:30:00,22.68,22.8,22.65,22.75,71500.0,15.0183,15.0977,14.9984,15.0646,71500.0
2011-10-05 11:40:00,22.76,22.78,22.7,22.75,81600.0,15.0712,15.0845,15.0315,15.0646,81600.0
2011-10-05 11:50:00,22.76,22.85,22.73,22.8,69600.0,15.0712,15.1308,15.0514,15.0977,69600.0
2011-10-05 12:00:00,22.8,22.83,22.67,22.67,47300.0,15.0977,15.1176,15.0116,15.0116,47300.0
2011-10-05 12:10:00,22.69,22.72,22.56,22.58,60700.0,15.0249,15.0448,14.9388,14.952,60700.0
2011-10-05 12:20:00,22.57,22.63,22.49,22.5,45300.0,14.9454,14.9852,14.8924,14.8991,45300.0
2011-10-05 12:30:00,22.5,22.54,22.32,22.32,91100.0,14.8991,14.9256,14.7799,14.7799,91100.0
2011-10-05 12:40:00,22.32,22.37,22.23,22.33,66500.0,14.7799,14.813,14.7203,14.7865,66500.0
2011-10-05 12:50:00,22.33,22.45,22.31,22.42,50500.0,14.7865,14.866,14.7733,14.8461,50500.0
2011-10-05 13:00:00,22.43,22.55,22.41,22.49,100700.0,14.8527,14.9322,14.8395,14.8924,100700.0
2011-10-05 13:10:00,22.49,22.58,22.39,22.55,144100.0,14.8924,14.952,14.8262,14.9322,144100.0
2011-10-05 13:20:00,22.55,22.57,22.46,22.54,50700.0,14.9322,14.9454,14.8726,14.9256,50700.0
2011-10-05 13:30:00,22.54,22.6,22.51,22.53,52900.0,14.9256,14.9653,14.9057,14.9189,52900.0
2011-10-05 13:40:00,22.54,22.64,22.52,22.63,27100.0,14.9256,14.9918,14.9123,14.9852,27100.0
2011-10-05 13:50:00,22.61,22.72,22.58,22.72,38000.0,14.9719,15.0448,14.952,15.0448,38000.0
2011-10-05 14:00:00,22.71,22.74,22.58,22.6,59900.0,15.0381,15.058,14.952,14.9653,59900.0
2011-10-05 14:10:00,22.61,22.78,22.58,22.75,54500.0,14.9719,15.0845,14.952,15.0646,54500.0
2011-10-05 14:20:00,22.75,22.77,22.7,22.74,53100.0,15.0646,15.0779,15.0315,15.058,53100.0
2011-10-05 14:30:00,22.74,22.77,22.59,22.65,109300.0,15.058,15.0779,14.9587,14.9984,109300.0
2011-10-05 14:40:00,22.64,22.8,22.64,22.77,48900.0,14.9918,15.0977,14.9918,15.0779,48900.0
2011-10-05 14:50:00,22.78,22.8,22.69,22.71,74300.0,15.0845,15.0977,15.0249,15.0381,74300.0
2011-10-05 15:00:00,22.72,22.8,22.63,22.73,84200.0,15.0448,15.0977,14.9852,15.0514,84200.0
2011-10-05 15:10:00,22.73,22.92,22.73,22.92,57500.0,15.0514,15.1772,15.0514,15.1772,57500.0
2011-10-05 15:20:00,22.91,22.92,22.75,22.82,115200.0,15.1706,15.1772,15.0646,15.111,115200.0
2011-10-05 15:30:00,22.83,23.37,22.83,23.36,157900.0,15.1176,15.4752,15.1176,15.4685,157900.0
2011-10-05 15:40:00,23.36,23.39,23.11,23.12,378000.0,15.4685,15.4884,15.303,15.3096,378000.0
2011-10-05 15:50:00,23.11,23.26,23.11,23.2,562800.0,15.303,15.4023,15.303,15.3626,562800.0
2011-10-06 09:30:00,23.11,23.4,22.96,23.3,47100.0,15.303,15.495,15.2037,15.4288,47100.0
2011-10-06 09:40:00,23.29,23.34,22.91,22.91,70100.0,15.4222,15.4553,15.1706,15.1706,70100.0
2011-10-06 09:50:00,22.91,22.98,22.77,22.85,104900.0,15.1706,15.2169,15.0779,15.1308,104900.0
2011-10-06 10:00:00,22.85,22.92,22.73,22.85,172700.0,15.1308,15.1772,15.0514,15.1308,172700.0
2011-10-06 10:10:00,22.86,22.99,22.86,22.93,108500.0,15.1375,15.2235,15.1375,15.1838,108500.0
2011-10-06 10:20:00,22.91,22.97,22.87,22.95,153600.0,15.1706,15.2103,15.1441,15.1971,153600.0
2011-10-06 10:30:00,22.95,23.15,22.93,23.05,188200.0,15.1971,15.3295,15.1838,15.2633,188200.0
2011-10-06 10:40:00,23.05,23.08,23.0,23.04,136100.0,15.2633,15.2831,15.2302,15.2566,136100.0
2011-10-06 10:50:00,23.04,23.04,22.92,23.02,178100.0,15.2566,15.2566,15.1772,15.2434,178100.0
2011-10-06 11:00:00,23.02,23.2,23.02,23.19,162600.0,15.2434,15.3626,15.2434,15.356,162600.0
2011-10-06 11:10:00,23.19,23.27,23.14,23.23,138400.0,15.356,15.409,15.3229,15.3825,138400.0
2011-10-06 11:20:00,23.23,23.36,23.22,23.36,159300.0,15.3825,15.4685,15.3758,15.4685,159300.0
2011-10-06 11:30:00,23.35,23.45,23.33,23.44,134100.0,15.4619,15.5281,15.4487,15.5215,134100.0
2011-10-06 11:40:00,23.43,23.63,23.4,23.63,328200.0,15.5149,15.6473,15.495,15.6473,328200.0
2011-10-06 11:50:00,23.64,23.73,23.55,23.67,232800.0,15.654,15.7136,15.5944,15.6738,232800.0
2011-10-06 12:00:00,23.67,23.77,23.66,23.74,72600.0,15.6738,15.74,15.6672,15.7202,72600.0
2011-10-06 12:10:00,23.75,23.94,23.74,23.93,80700.0,15.7268,15.8526,15.7202,15.846,80700.0
2011-10-06 12:20:00,23.92,23.94,23.83,23.85,55900.0,15.8394,15.8526,15.7798,15.793,55900.0
2011-10-06 12:30:00,23.85,23.88,23.82,23.85,27000.0,15.793,15.8129,15.7732,15.793,27000.0
2011-10-06 12:40:00,23.85,23.87,23.72,23.8,30100.0,15.793,15.8063,15.7069,15.7599,30100.0
2011-10-06 12:50:00,23.8,23.88,23.77,23.87,46700.0,15.7599,15.8129,15.74,15.8063,46700.0
2011-10-06 13:00:00,23.86,23.96,23.81,23.96,126300.0,15.7996,15.8659,15.7665,15.8659,126300.0
2011-10-06 13:10:00,23.95,24.14,23.95,24.12,137000.0,15.8592,15.985,15.8592,15.9718,137000.0
2011-10-06 13:20:00,24.11,24.34,24.11,24.2,204900.0,15.9652,16.1175,15.9652,16.0248,204900.0
2011-10-06 13:30:00,24.2,24.21,23.98,24.0,104000.0,16.0248,16.0314,15.8791,15.8923,104000.0
2011-10-06 13:40:00,24.01,24.05,23.9,23.97,115100.0,15.899,15.9255,15.8261,15.8725,115100.0
2011-10-06 13:50:00,23.96,24.04,23.96,24.01,126900.0,15.8659,15.9188,15.8659,15.899,126900.0
2011-10-06 14:00:00,24.01,24.03,23.9,24.01,86200.0,15.899,15.9122,15.8261,15.899,86200.0
2011-10-06 14:10:00,24.01,24.11,23.98,24.04,117100.0,15.899,15.9652,15.8791,15.9188,117100.0
2011-10-06 14:20:00,24.04,24.09,23.97,24.03,83900.0,15.9188,15.9519,15.8725,15.9122,83900.0
2011-10-06 14:30:00,24.02,24.09,23.95,23.95,73200.0,15.9056,15.9519,15.8592,15.8592,73200.0
2011-10-06 14:40:00,23.94,24.02,23.94,23.96,82200.0,15.8526,15.9056,15.8526,15.8659,82200.0
2011-10-06 14:50:00,23.96,23.99,23.89,23.98,66700.0,15.8659,15.8857,15.8195,15.8791,66700.0
2011-10-06 15:00:00,23.98,24.09,23.94,24.09,100300.0,15.8791,15.9519,15.8526,15.9519,100300.0
2011-10-06 15:10:00,24.1,24.14,23.89,23.89,159000.0,15.9586,15.985,15.8195,15.8195,159000.0
2011-10-06 15:20:00,23.9,23.93,23.82,23.84,236400.0,15.8261,15.846,15.7732,15.7864,236400.0
2011-10-06 15:30:00,23.85,24.1,23.8,24.09,180900.0,15.793,15.9586,15.7599,15.9519,180900.0
2011-10-06 15:40:00,24.09,24.44,24.07,24.39,385000.0,15.9519,16.1837,15.9387,16.1506,385000.0
2011-10-06 15:50:00,24.38,24.53,24.37,24.48,665300.0,16.144,16.2433,16.1374,16.2102,665300.0
2011-10-07 09:30:00,24.71,24.84,24.52,24.64,103100.0,16.3625,16.4486,16.2367,16.3161,103100.0
2011-10-07 09:40:00,24.62,24.62,24.37,24.47,80400.0,16.3029,16.3029,16.1374,16.2036,80400.0
2011-10-07 09:50:00,24.47,24.84,24.39,24.7,92700.0,16.2036,16.4486,16.1506,16.3559,92700.0
2011-10-07 10:00:00,24.7,24.71,24.54,24.59,111400.0,16.3559,16.3625,16.2499,16.283,111400.0
2011-10-07 10:10:00,24.59,24.82,24.53,24.82,84400.0,16.283,16.4353,16.2433,16.4353,84400.0
2011-10-07 10:20:00,24.82,24.91,24.76,24.82,84600.0,16.4353,16.4949,16.3956,16.4353,84600.0
2011-10-07 10:30:00,24.81,24.84,24.38,24.39,102600.0,16.4287,16.4486,16.144,16.1506,102600.0
2011-10-07 10:40:00,24.39,24.42,24.33,24.38,156100.0,16.1506,16.1705,16.1109,16.144,156100.0
2011-10-07 10:50:00,24.39,24.5,24.34,24.35,96700.0,16.1506,16.2234,16.1175,16.1241,96700.0
2011-10-07 11:00:00,24.35,24.45,24.29,24.44,95300.0,16.1241,16.1903,16.0844,16.1837,95300.0
2011-10-07 11:10:00,24.43,24.45,24.28,24.31,85100.0,16.1771,16.1903,16.0778,16.0976,85100.0
2011-10-07 11:20:00,24.3,24.38,24.19,24.35,64100.0,16.091,16.144,16.0182,16.1241,64100.0
2011-10-07 11:30:00,24.35,24.39,24.27,24.28,49300.0,16.1241,16.1506,16.0711,16.0778,49300.0
2011-10-07 11:40:00,24.28,24.43,24.28,24.35,71800.0,16.0778,16.1771,16.0778,16.1241,71800.0
2011-10-07 11:50:00,24.36,24.44,24.28,24.33,97000.0,16.1307,16.1837,16.0778,16.1109,97000.0
2011-10-07 12:00:00,24.34,24.45,24.08,24.43,130400.0,16.1175,16.1903,15.9453,16.1771,130400.0
2011-10-07 12:10:00,24.43,24.45,24.09,24.1,69400.0,16.1771,16.1903,15.9519,15.9586,69400.0
2011-10-07 12:20:00,24.12,24.18,24.04,24.1,75800.0,15.9718,16.0115,15.9188,15.9586,75800.0
2011-10-07 12:30:00,24.09,24.13,24.02,24.05,48800.0,15.9519,15.9784,15.9056,15.9255,48800.0
2011-10-07 12:40:00,24.06,24.06,23.84,23.9,89000.0,15.9321,15.9321,15.7864,15.8261,89000.0
2011-10-07 12:50:00,23.91,23.91,23.78,23.82,43900.0,15.8327,15.8327,15.7467,15.7732,43900.0
2011-10-07 13:00:00,23.82,23.87,23.75,23.77,29400.0,15.7732,15.8063,15.7268,15.74,29400.0
2011-10-07 13:10:00,23.79,24.0,23.77,23.82,42000.0,15.7533,15.8923,15.74,15.7732,42000.0
2011-10-07 13:20:00,23.82,23.94,23.79,23.88,42500.0,15.7732,15.8526,15.7533,15.8129,42500.0
2011-10-07 13:30:00,23.88,23.88,23.74,23.75,28300.0,15.8129,15.8129,15.7202,15.7268,28300.0
2011-10-07 13:40:00,23.75,23.75,23.65,23.7,23000.0,15.7268,15.7268,15.6606,15.6937,23000.0
2011-10-07 13:50:00,23.71,23.74,23.66,23.73,35400.0,15.7003,15.7202,15.6672,15.7136,35400.0
2011-10-07 14:00:00,23.74,23.83,23.73,23.79,57000.0,15.7202,15.7798,15.7136,15.7533,57000.0
2011-10-07 14:10:00,23.8,23.82,23.73,23.77,41700.0,15.7599,15.7732,15.7136,15.74,41700.0
2011-10-07 14:20:00,23.77,23.91,23.71,23.73,62300.0,15.74,15.8327,15.7003,15.7136,62300.0
2011-10-07 14:30:00,23.73,23.84,23.71,23.79,54100.0,15.7136,15.7864,15.7003,15.7533,54100.0
2011-10-07 14:40:00,23.78,23.79,23.67,23.71,62000.0,15.7467,15.7533,15.6738,15.7003,62000.0
2011-10-07 14:50:00,23.71,23.77,23.67,23.7,71600.0,15.7003,15.74,15.6738,15.6937,71600.0
2011-10-07 15:00:00,23.72,23.79,23.66,23.78,96100.0,15.7069,15.7533,15.6672,15.7467,96100.0
2011-10-07 15:10:00,23.78,23.99,23.73,23.89,109400.0,15.7467,15.8857,15.7136,15.8195,109400.0
2011-10-07 15:20:00,23.89,24.07,23.88,24.02,144800.0,15.8195,15.9387,15.8129,15.9056,144800.0
2011-10-07 15:30:00,24.02,24.1,23.91,23.93,160200.0,15.9056,15.9586,15.8327,15.846,160200.0
2011-10-07 15:40:00,23.9,23.97,23.81,23.85,214000.0,15.8261,15.8725,15.7665,15.793,214000.0
2011-10-07 15:50:00,23.85,23.86,23.51,23.54,632300.0,15.793,15.7996,15.5679,15.5877,632300.0
2011-10-10 09:30:00,24.07,24.29,24.07,24.29,66500.0,15.9387,16.0844,15.9387,16.0844,66500.0
2011-10-10 09:40:00,24.3,24.46,24.23,24.26,53800.0,16.091,16.1969,16.0446,16.0645,53800.0
2011-10-10 09:50:00,24.25,24.37,24.25,24.32,56800.0,16.0579,16.1374,16.0579,16.1042,56800.0
2011-10-10 10:00:00,24.33,24.43,24.31,24.38,66300.0,16.1109,16.1771,16.0976,16.144,66300.0
2011-10-10 10:10:00,24.39,24.5,24.39,24.49,65600.0,16.1506,16.2234,16.1506,16.2168,65600.0
2011-10-10 10:20:00,24.48,24.58,24.48,24.57,70800.0,16.2102,16.2764,16.2102,16.2698,70800.0
2011-10-10 10:30:00,24.58,24.62,24.56,24.57,75100.0,16.2764,16.3029,16.2632,16.2698,75100.0
2011-10-10 10:40:00,24.57,24.75,24.57,24.61,73900.0,16.2698,16.389,16.2698,16.2963,73900.0
2011-10-10 10:50:00,24.61,24.62,24.5,24.5,76000.0,16.2963,16.3029,16.2234,16.2234,76000.0
2011-10-10 11:00:00,24.5,24.56,24.39,24.39,102100.0,16.2234,16.2632,16.1506,16.1506,102100.0
2011-10-10 11:10:00,24.39,24.39,24.23,24.25,103100.0,16.1506,16.1506,16.0446,16.0579,103100.0
2011-10-10 11:20:00,24.25,24.27,24.21,24.24,59800.0,16.0579,16.0711,16.0314,16.0513,59800.0
2011-10-10 11:30:00,24.24,24.29,24.21,24.25,50400.0,16.0513,16.0844,16.0314,16.0579,50400.0
2011-10-10 11:40:00,24.26,24.3,24.24,24.25,100100.0,16.0645,16.091,16.0513,16.0579,100100.0
2011-10-10 11:50:00,24.26,24.33,24.25,24.33,61800.0,16.0645,16.1109,16.0579,16.1109,61800.0
2011-10-10 12:00:00,24.33,24.37,24.3,24.35,48300.0,16.1109,16.1374,16.091,16.1241,48300.0
2011-10-10 12:10:00,24.34,24.41,24.34,24.36,43100.0,16.1175,16.1638,16.1175,16.1307,43100.0
2011-10-10 12:20:00,24.36,24.41,24.32,24.4,29000.0,16.1307,16.1638,16.1042,16.1572,29000.0
2011-10-10 12:30:00,24.4,24.48,24.39,24.44,36200.0,16.1572,16.2102,16.1506,16.1837,36200.0
2011-10-10 12:40:00,24.45,24.49,24.4,24.41,28900.0,16.1903,16.2168,16.1572,16.1638,28900.0
2011-10-10 12:50:00,24.42,24.46,24.37,24.44,34100.0,16.1705,16.1969,16.1374,16.1837,34100.0
2011-10-10 13:00:00,24.45,24.5,24.4,24.48,25200.0,16.1903,16.2234,16.1572,16.2102,25200.0
2011-10-10 13:10:00,24.48,24.54,24.47,24.52,48400.0,16.2102,16.2499,16.2036,16.2367,48400.0
2011-10-10 13:20:00,24.52,24.59,24.5,24.51,60400.0,16.2367,16.283,16.2234,16.2301,60400.0
2011-10-10 13:30:00,24.5,24.57,24.49,24.55,80500.0,16.2234,16.2698,16.2168,16.2565,80500.0
2011-10-10 13:40:00,24.55,24.56,24.48,24.56,41800.0,16.2565,16.2632,16.2102,16.2632,41800.0
2011-10-10 13:50:00,24.56,24.6,24.53,24.56,57200.0,16.2632,16.2897,16.2433,16.2632,57200.0
2011-10-10 14:00:00,24.57,24.58,24.47,24.51,48200.0,16.2698,16.2764,16.2036,16.2301,48200.0
2011-10-10 14:10:00,24.5,24.56,24.5,24.54,40600.0,16.2234,16.2632,16.2234,16.2499,40600.0
2011-10-10 14:20:00,24.55,24.56,24.51,24.55,87200.0,16.2565,16.2632,16.2301,16.2565,87200.0
2011-10-10 14:30:00,24.55,24.56,24.51,24.51,75500.0,16.2565,16.2632,16.2301,16.2301,75500.0
2011-10-10 14:40:00,24.51,24.56,24.51,24.52,42800.0,16.2301,16.2632,16.2301,16.2367,42800.0
2011-10-10 14:50:00,24.52,24.56,24.48,24.5,53800.0,16.2367,16.2632,16.2102,16.2234,53800.0
2011-10-10 15:00:00,24.49,24.5,24.35,24.37,55600.0,16.2168,16.2234,16.1241,16.1374,55600.0
2011-10-10 15:10:00,24.36,24.39,24.29,24.32,153800.0,16.1307,16.1506,16.0844,16.1042,153800.0
2011-10-10 15:20:00,24.32,24.33,24.22,24.28,173000.0,16.1042,16.1109,16.038,16.0778,173000.0
2011-10-10 15:30:00,24.28,24.33,24.21,24.3,271800.0,16.0778,16.1109,16.0314,16.091,271800.0
2011-10-10 15:40:00,24.3,24.39,24.27,24.38,382900.0,16.091,16.1506,16.0711,16.144,382900.0
2011-10-10 15:50:00,24.39,24.58,24.37,24.58,1253300.0,16.1506,16.2764,16.1374,16.2764,1253300.0
2011-10-11 09:30:00,24.37,24.37,24.12,24.18,52000.0,16.1374,16.1374,15.9718,16.0115,52000.0
2011-10-11 09:40:00,24.19,24.35,24.17,24.26,58600.0,16.0182,16.1241,16.0049,16.0645,58600.0
2011-10-11 09:50:00,24.27,24.27,24.15,24.24,30100.0,16.0711,16.0711,15.9917,16.0513,30100.0
2011-10-11 10:00:00,24.24,24.27,24.02,24.13,46300.0,16.0513,16.0711,15.9056,15.9784,46300.0
2011-10-11 10:10:00,24.16,24.21,24.11,24.13,26900.0,15.9983,16.0314,15.9652,15.9784,26900.0
2011-10-11 10:20:00,24.14,24.28,24.08,24.28,38500.0,15.985,16.0778,15.9453,16.0778,38500.0
2011-10-11 10:30:00,24.26,24.3,24.24,24.27,28100.0,16.0645,16.091,16.0513,16.0711,28100.0
2011-10-11 10:40:00,24.27,24.48,24.27,24.48,85700.0,16.0711,16.2102,16.0711,16.2102,85700.0
2011-10-11 10:50:00,24.48,24.51,24.33,24.46,65200.0,16.2102,16.2301,16.1109,16.1969,65200.0
2011-10-11 11:00:00,24.47,24.53,24.38,24.42,57800.0,16.2036,16.2433,16.144,16.1705,57800.0
2011-10-11 11:10:00,24.43,24.52,24.38,24.41,106100.0,16.1771,16.2367,16.144,16.1638,106100.0
2011-10-11 11:20:00,24.4,24.4,24.35,24.37,40000.0,16.1572,16.1572,16.1241,16.1374,40000.0
2011-10-11 11:30:00,24.37,24.51,24.36,24.47,181400.0,16.1374,16.2301,16.1307,16.2036,181400.0
2011-10-11 11:40:00,24.47,24.55,24.44,24.52,39300.0,16.2036,16.2565,16.1837,16.2367,39300.0
2011-10-11 11:50:00,24.53,24.6,24.5,24.59,36000.0,16.2433,16.2897,16.2234,16.283,36000.0
2011-10-11 12:00:00,24.59,24.61,24.44,24.48,34800.0,16.283,16.2963,16.1837,16.2102,34800.0
2011-10-11 12:10:00,24.48,24.54,24.46,24.49,28600.0,16.2102,16.2499,16.1969,16.2168,28600.0
2011-10-11 12:20:00,24.49,24.49,24.44,24.46,23900.0,16.2168,16.2168,16.1837,16.1969,23900.0
2011-10-11 12:30:00,24.46,24.48,24.25,24.25,49100.0,16.1969,16.2102,16.0579,16.0579,49100.0
2011-10-11 12:40:00,24.26,24.29,24.22,24.24,43700.0,16.0645,16.0844,16.038,16.0513,43700.0
2011-10-11 12:50:00,24.24,24.35,24.23,24.33,39700.0,16.0513,16.1241,16.0446,16.1109,39700.0
2011-10-11 13:00:00,24.33,24.37,24.22,24.29,26500.0,16.1109,16.1374,16.038,16.0844,26500.0
2011-10-11 13:10:00,24.28,24.35,24.19,24.35,51600.0,16.0778,16.1241,16.0182,16.1241,51600.0
2011-10-11 13:20:00,24.35,24.46,24.35,24.42,35300.0,16.1241,16.1969,16.1241,16.1705,35300.0
2011-10-11 13:30:00,24.41,24.47,24.37,24.41,37300.0,16.1638,16.2036,16.1374,16.1638,37300.0
2011-10-11 13:40:00,24.43,24.48,24.31,24.36,54900.0,16.1771,16.2102,16.0976,16.1307,54900.0
2011-10-11 13:50:00,24.34,24.5,24.34,24.49,46800.0,16.1175,16.2234,16.1175,16.2168,46800.0
2011-10-11 14:00:00,24.49,24.5,24.45,24.46,35500.0,16.2168,16.2234,16.1903,16.1969,35500.0
2011-10-11 14:10:00,24.46,24.55,24.46,24.53,55300.0,16.1969,16.2565,16.1969,16.2433,55300.0
2011-10-11 14:20:00,24.52,24.58,24.45,24.46,77000.0,16.2367,16.2764,16.1903,16.1969,77000.0
2011-10-11 14:30:00,24.47,24.54,24.46,24.47,63100.0,16.2036,16.2499,16.1969,16.2036,63100.0
2011-10-11 14:40:00,24.47,24.53,24.46,24.47,61000.0,16.2036,16.2433,16.1969,16.2036,61000.0
2011-10-11 14:50:00,24.48,24.49,24.4,24.42,71500.0,16.2102,16.2168,16.1572,16.1705,71500.0
2011-10-11 15:00:00,24.42,24.67,24.42,24.65,165600.0,16.1705,16.336,16.1705,16.3228,165600.0
2011-10-11 15:10:00,24.65,24.65,24.57,24.59,65200.0,16.3228,16.3228,16.2698,16.283,65200.0
2011-10-11 15:20:00,24.6,24.66,24.53,24.53,82100.0,16.2897,16.3294,16.2433,16.2433,82100.0
2011-10-11 15:30:00,24.53,24.59,24.47,24.57,279900.0,16.2433,16.283,16.2036,16.2698,279900.0
2011-10-11 15:40:00,24.57,24.63,24.53,24.56,137700.0,16.2698,16.3095,16.2433,16.2632,137700.0
2011-10-11 15:50:00,24.56,24.59,24.4,24.47,291700.0,16.2632,16.283,16.1572,16.2036,291700.0
2011-10-12 09:30:00,24.78,24.9,24.6,24.63,77500.0,16.4088,16.4883,16.2897,16.3095,77500.0
2011-10-12 09:40:00,24.61,24.77,24.47,24.6,83800.0,16.2963,16.4022,16.2036,16.2897,83800.0
2011-10-12 09:50:00,24.6,24.84,24.59,24.84,43600.0,16.2897,16.4486,16.283,16.4486,43600.0
2011-10-12 10:00:00,24.85,24.85,24.75,24.82,32300.0,16.4552,16.4552,16.389,16.4353,32300.0
2011-10-12 10:10:00,24.81,24.82,24.77,24.79,136000.0,16.4287,16.4353,16.4022,16.4155,136000.0
2011-10-12 10:20:00,24.8,24.85,24.76,24.84,37400.0,16.4221,16.4552,16.3956,16.4486,37400.0
2011-10-12 10:30:00,24.84,25.05,24.84,25.05,43900.0,16.4486,16.5876,16.4486,16.5876,43900.0
2011-10-12 10:40:00,25.05,25.05,24.82,24.84,45000.0,16.5876,16.5876,16.4353,16.4486,45000.0
2011-10-12 10:50:00,24.84,24.92,24.76,24.88,32500.0,16.4486,16.5015,16.3956,16.4751,32500.0
2011-10-12 11:00:00,24.88,25.0,24.88,24.98,29600.0,16.4751,16.5545,16.4751,16.5413,29600.0
2011-10-12 11:10:00,24.98,25.0,24.93,24.97,42800.0,16.5413,16.5545,16.5082,16.5347,42800.0
2011-10-12 11:20:00,24.97,24.98,24.85,24.87,48900.0,16.5347,16.5413,16.4552,16.4684,48900.0
2011-10-12 11:30:00,24.87,24.9,24.83,24.85,46000.0,16.4684,16.4883,16.442,16.4552,46000.0
2011-10-12 11:40:00,24.84,24.89,24.83,24.89,53400.0,16.4486,16.4817,16.442,16.4817,53400.0
2011-10-12 11:50:00,24.88,24.88,24.8,24.82,33900.0,16.4751,16.4751,16.4221,16.4353,33900.0
2011-10-12 12:00:00,24.82,24.88,24.8,24.85,19100.0,16.4353,16.4751,16.4221,16.4552,19100.0
2011-10-12 12:10:00,24.84,24.84,24.78,24.81,32400.0,16.4486,16.4486,16.4088,16.4287,32400.0
2011-10-12 12:20:00,24.82,24.91,24.81,24.9,46100.0,16.4353,16.4949,16.4287,16.4883,46100.0
2011-10-12 12:30:00,24.91,24.99,24.9,24.98,28200.0,16.4949,16.5479,16.4883,16.5413,28200.0
2011-10-12 12:40:00,24.98,24.99,24.91,24.93,31700.0,16.5413,16.5479,16.4949,16.5082,31700.0
2011-10-12 12:50:00,24.93,25.04,24.92,25.04,49200.0,16.5082,16.581,16.5015,16.581,49200.0
2011-10-12 13:00:00,25.03,25.11,25.02,25.03,37000.0,16.5744,16.6274,16.5678,16.5744,37000.0
2011-10-12 13:10:00,25.02,25.04,24.99,25.03,46500.0,16.5678,16.581,16.5479,16.5744,46500.0
2011-10-12 13:20:00,25.03,25.08,25.03,25.07,27000.0,16.5744,16.6075,16.5744,16.6009,27000.0
2011-10-12 13:30:00,25.07,25.15,25.07,25.12,34900.0,16.6009,16.6539,16.6009,16.634,34900.0
2011-10-12 13:40:00,25.12,25.15,25.11,25.11,28800.0,16.634,16.6539,16.6274,16.6274,28800.0
2011-10-12 13:50:00,25.11,25.16,25.1,25.16,23800.0,16.6274,16.6605,16.6207,16.6605,23800.0
2011-10-12 14:00:00,25.15,25.3,25.15,25.29,64600.0,16.6539,16.7532,16.6539,16.7466,64600.0
2011-10-12 14:10:00,25.29,25.34,25.24,25.26,63900.0,16.7466,16.7797,16.7134,16.7267,63900.0
2011-10-12 14:20:00,25.26,25.32,25.22,25.31,42200.0,16.7267,16.7664,16.7002,16.7598,42200.0
2011-10-12 14:30:00,25.32,25.4,25.25,25.28,100100.0,16.7664,16.8194,16.7201,16.7399,100100.0
2011-10-12 14:40:00,25.28,25.32,25.24,25.32,47700.0,16.7399,16.7664,16.7134,16.7664,47700.0
2011-10-12 14:50:00,25.33,25.34,24.93,24.97,161300.0,16.773,16.7797,16.5082,16.5347,161300.0
2011-10-12 15:00:00,24.96,25.0,24.89,24.95,77400.0,16.528,16.5545,16.4817,16.5214,77400.0
2011-10-12 15:10:00,24.96,25.04,24.82,24.92,87400.0,16.528,16.581,16.4353,16.5015,87400.0
2011-10-12 15:20:00,24.93,24.99,24.87,24.95,102400.0,16.5082,16.5479,16.4684,16.5214,102400.0
2011-10-12 15:30:00,24.95,25.1,24.89,25.05,177000.0,16.5214,16.6207,16.4817,16.5876,177000.0
2011-10-12 15:40:00,25.05,25.19,24.86,24.91,260300.0,16.5876,16.6803,16.4618,16.4949,260300.0
2011-10-12 15:50:00,24.91,24.99,24.81,24.87,449800.0,16.4949,16.5479,16.4287,16.4684,449800.0
2011-10-13 09:30:00,24.65,24.73,24.37,24.43,45400.0,16.3228,16.3757,16.1374,16.1771,45400.0
2011-10-13 09:40:00,24.41,24.47,24.33,24.46,45600.0,16.1638,16.2036,16.1109,16.1969,45600.0
2011-10-13 09:50:00,24.46,24.56,24.46,24.49,50100.0,16.1969,16.2632,16.1969,16.2168,50100.0
2011-10-13 10:00:00,24.5,24.62,24.41,24.43,63800.0,16.2234,16.3029,16.1638,16.1771,63800.0
2011-10-13 10:10:00,24.44,24.49,24.34,24.42,53600.0,16.1837,16.2168,16.1175,16.1705,53600.0
2011-10-13 10:20:00,24.42,24.45,24.31,24.34,32300.0,16.1705,16.1903,16.0976,16.1175,32300.0
2011-10-13 10:30:00,24.32,24.46,24.32,24.37,20700.0,16.1042,16.1969,16.1042,16.1374,20700.0
2011-10-13 10:40:00,24.36,24.42,24.24,24.24,26800.0,16.1307,16.1705,16.0513,16.0513,26800.0
2011-10-13 10:50:00,24.25,24.29,24.05,24.05,28300.0,16.0579,16.0844,15.9255,15.9255,28300.0
2011-10-13 11:00:00,24.04,24.21,24.04,24.1,44600.0,15.9188,16.0314,15.9188,15.9586,44600.0
2011-10-13 11:10:00,24.11,24.26,24.02,24.05,33500.0,15.9652,16.0645,15.9056,15.9255,33500.0
2011-10-13 11:20:00,24.04,24.21,24.04,24.16,23400.0,15.9188,16.0314,15.9188,15.9983,23400.0
2011-10-13 11:30:00,24.17,24.25,24.14,24.14,16000.0,16.0049,16.0579,15.985,15.985,16000.0
2011-10-13 11:40:00,24.14,24.23,24.1,24.23,24600.0,15.985,16.0446,15.9586,16.0446,24600.0
2011-10-13 11:50:00,24.22,24.3,24.18,24.3,23900.0,16.038,16.091,16.0115,16.091,23900.0
2011-10-13 12:00:00,24.29,24.39,24.27,24.36,24100.0,16.0844,16.1506,16.0711,16.1307,24100.0
2011-10-13 12:10:00,24.37,24.38,24.27,24.33,19400.0,16.1374,16.144,16.0711,16.1109,19400.0
2011-10-13 12:20:00,24.33,24.36,24.31,24.31,23200.0,16.1109,16.1307,16.0976,16.0976,23200.0
2011-10-13 12:30:00,24.32,24.33,24.26,24.32,52400.0,16.1042,16.1109,16.0645,16.1042,52400.0
2011-10-13 12:40:00,24.32,24.34,24.29,24.3,32100.0,16.1042,16.1175,16.0844,16.091,32100.0
2011-10-13 12:50:00,24.3,24.37,24.29,24.33,29900.0,16.091,16.1374,16.0844,16.1109,29900.0
2011-10-13 13:00:00,24.33,24.37,24.24,24.36,43100.0,16.1109,16.1374,16.0513,16.1307,43100.0
2011-10-13 13:10:00,24.36,24.43,24.36,24.38,27800.0,16.1307,16.1771,16.1307,16.144,27800.0
2011-10-13 13:20:00,24.37,24.45,24.35,24.43,56500.0,16.1374,16.1903,16.1241,16.1771,56500.0
2011-10-13 13:30:00,24.43,24.48,24.4,24.45,46600.0,16.1771,16.2102,16.1572,16.1903,46600.0
2011-10-13 13:40:00,24.45,24.52,24.38,24.52,46500.0,16.1903,16.2367,16.144,16.2367,46500.0
2011-10-13 13:50:00,24.52,24.53,24.48,24.5,35100.0,16.2367,16.2433,16.2102,16.2234,35100.0
2011-10-13 14:00:00,24.5,24.53,24.46,24.52,64300.0,16.2234,16.2433,16.1969,16.2367,64300.0
2011-10-13 14:10:00,24.51,24.54,24.46,24.53,27700.0,16.2301,16.2499,16.1969,16.2433,27700.0
2011-10-13 14:20:00,24.53,24.61,24.45,24.49,43500.0,16.2433,16.2963,16.1903,16.2168,43500.0
2011-10-13 14:30:00,24.48,24.56,24.45,24.5,56700.0,16.2102,16.2632,16.1903,16.2234,56700.0
2011-10-13 14:40:00,24.5,24.72,24.48,24.71,45300.0,16.2234,16.3691,16.2102,16.3625,45300.0
2011-10-13 14:50:00,24.7,24.77,24.67,24.75,102500.0,16.3559,16.4022,16.336,16.389,102500.0
2011-10-13 15:00:00,24.76,25.04,24.75,24.99,127700.0,16.3956,16.581,16.389,16.5479,127700.0
2011-10-13 15:10:00,24.99,25.02,24.88,24.95,61300.0,16.5479,16.5678,16.4751,16.5214,61300.0
2011-10-13 15:20:00,24.95,24.99,24.67,24.71,88700.0,16.5214,16.5479,16.336,16.3625,88700.0
2011-10-13 15:30:00,24.71,24.77,24.58,24.59,112800.0,16.3625,16.4022,16.2764,16.283,112800.0
2011-10-13 15:40:00,24.59,24.75,24.58,24.64,132800.0,16.283,16.389,16.2764,16.3161,132800.0
2011-10-13 15:50:00,24.65,24.79,24.64,24.7,264300.0,16.3228,16.4155,16.3161,16.3559,264300.0
2011-10-14 09:30:00,25.16,25.42,24.97,25.31,61600.0,16.6605,16.8326,16.5347,16.7598,61600.0
2011-10-14 09:40:00,25.33,25.46,25.3,25.33,46000.0,16.773,16.8591,16.7532,16.773,46000.0
2011-10-14 09:50:00,25.33,25.43,25.24,25.29,49000.0,16.773,16.8393,16.7134,16.7466,49000.0
2011-10-14 10:00:00,25.28,25.33,25.24,25.24,28800.0,16.7399,16.773,16.7134,16.7134,28800.0
2011-10-14 10:10:00,25.23,25.26,25.06,25.06,33800.0,16.7068,16.7267,16.5943,16.5943,33800.0
2011-10-14 10:20:00,25.07,25.2,25.01,25.12,31000.0,16.6009,16.687,16.5611,16.634,31000.0
2011-10-14 10:30:00,25.1,25.24,25.0,25.16,40500.0,16.6207,16.7134,16.5545,16.6605,40500.0
2011-10-14 10:40:00,25.14,25.23,25.1,25.14,22000.0,16.6472,16.7068,16.6207,16.6472,22000.0
2011-10-14 10:50:00,25.12,25.22,25.09,25.21,25900.0,16.634,16.7002,16.6141,16.6936,25900.0
2011-10-14 11:00:00,25.22,25.3,25.2,25.28,36400.0,16.7002,16.7532,16.687,16.7399,36400.0
2011-10-14 11:10:00,25.28,25.36,25.24,25.25,34400.0,16.7399,16.7929,16.7134,16.7201,34400.0
2011-10-14 11:20:00,25.26,25.3,25.21,25.29,39600.0,16.7267,16.7532,16.6936,16.7466,39600.0
2011-10-14 11:30:00,25.28,25.36,25.23,25.24,26300.0,16.7399,16.7929,16.7068,16.7134,26300.0
2011-10-14 11:40:00,25.24,25.3,25.21,25.21,23100.0,16.7134,16.7532,16.6936,16.6936,23100.0
2011-10-14 11:50:00,25.22,25.23,25.11,25.11,20900.0,16.7002,16.7068,16.6274,16.6274,20900.0
2011-10-14 12:00:00,25.09,25.16,25.07,25.15,24900.0,16.6141,16.6605,16.6009,16.6539,24900.0
2011-10-14 12:10:00,25.16,25.19,25.13,25.14,28300.0,16.6605,16.6803,16.6406,16.6472,28300.0
2011-10-14 12:20:00,25.14,25.19,25.13,25.18,26100.0,16.6472,16.6803,16.6406,16.6737,26100.0
2011-10-14 12:30:00,25.18,25.27,25.17,25.24,21900.0,16.6737,16.7333,16.6671,16.7134,21900.0
2011-10-14 12:40:00,25.25,25.26,25.18,25.19,26200.0,16.7201,16.7267,16.6737,16.6803,26200.0
2011-10-14 12:50:00,25.19,25.21,25.14,25.14,13800.0,16.6803,16.6936,16.6472,16.6472,13800.0
2011-10-14 13:00:00,25.14,25.19,25.14,25.16,18200.0,16.6472,16.6803,16.6472,16.6605,18200.0
2011-10-14 13:10:00,25.17,25.32,25.14,25.31,67400.0,16.6671,16.7664,16.6472,16.7598,67400.0
2011-10-14 13:20:00,25.3,25.32,25.22,25.24,32100.0,16.7532,16.7664,16.7002,16.7134,32100.0
2011-10-14 13:30:00,25.23,25.29,25.22,25.26,23600.0,16.7068,16.7466,16.7002,16.7267,23600.0
2011-10-14 13:40:00,25.25,25.35,25.25,25.35,37200.0,16.7201,16.7863,16.7201,16.7863,37200.0
2011-10-14 13:50:00,25.35,25.47,25.33,25.45,39100.0,16.7863,16.8657,16.773,16.8525,39100.0
2011-10-14 14:00:00,25.44,25.45,25.39,25.42,36400.0,16.8459,16.8525,16.8128,16.8326,36400.0
2011-10-14 14:10:00,25.42,25.43,25.38,25.4,40100.0,16.8326,16.8393,16.8062,16.8194,40100.0
2011-10-14 14:20:00,25.4,25.41,25.37,25.4,30000.0,16.8194,16.826,16.7995,16.8194,30000.0
2011-10-14 14:30:00,25.4,25.42,25.37,25.38,42600.0,16.8194,16.8326,16.7995,16.8062,42600.0
2011-10-14 14:40:00,25.39,25.39,25.35,25.35,33200.0,16.8128,16.8128,16.7863,16.7863,33200.0
2011-10-14 14:50:00,25.35,25.55,25.35,25.55,104900.0,16.7863,16.9187,16.7863,16.9187,104900.0
2011-10-14 15:00:00,25.56,25.58,25.52,25.55,126300.0,16.9253,16.9386,16.8989,16.9187,126300.0
2011-10-14 15:10:00,25.54,25.56,25.48,25.54,93400.0,16.9121,16.9253,16.8724,16.9121,93400.0
2011-10-14 15:20:00,25.54,25.68,25.54,25.64,88200.0,16.9121,17.0048,16.9121,16.9783,88200.0
2011-10-14 15:30:00,25.64,25.78,25.62,25.62,147700.0,16.9783,17.071,16.9651,16.9651,147700.0
2011-10-14 15:40:00,25.62,25.72,25.59,25.62,204400.0,16.9651,17.0313,16.9452,16.9651,204400.0
2011-10-14 15:50:00,25.63,25.8,25.56,25.76,667200.0,16.9717,17.0843,16.9253,17.0578,667200.0
2011-10-17 09:30:00,25.41,25.67,25.41,25.61,68700.0,16.826,16.9982,16.826,16.9585,68700.0
2011-10-17 09:40:00,25.58,25.77,25.5,25.57,54800.0,16.9386,17.0644,16.8856,16.932,54800.0
2011-10-17 09:50:00,25.56,25.58,25.46,25.56,88300.0,16.9253,16.9386,16.8591,16.9253,88300.0
2011-10-17 10:00:00,25.55,25.68,25.49,25.67,115200.0,16.9187,17.0048,16.879,16.9982,115200.0
2011-10-17 10:10:00,25.68,25.74,25.51,25.59,61000.0,17.0048,17.0445,16.8922,16.9452,61000.0
2011-10-17 10:20:00,25.59,25.67,25.5,25.51,66800.0,16.9452,16.9982,16.8856,16.8922,66800.0
2011-10-17 10:30:00,25.5,25.52,25.38,25.45,102900.0,16.8856,16.8989,16.8062,16.8525,102900.0
2011-10-17 10:40:00,25.45,25.53,25.36,25.48,219700.0,16.8525,16.9055,16.7929,16.8724,219700.0
2011-10-17 10:50:00,25.48,25.58,25.43,25.52,52000.0,16.8724,16.9386,16.8393,16.8989,52000.0
2011-10-17 11:00:00,25.52,25.55,25.5,25.54,38800.0,16.8989,16.9187,16.8856,16.9121,38800.0
2011-10-17 11:10:00,25.54,25.55,25.5,25.54,40400.0,16.9121,16.9187,16.8856,16.9121,40400.0
2011-10-17 11:20:00,25.55,25.65,25.55,25.64,54400.0,16.9187,16.9849,16.9187,16.9783,54400.0
2011-10-17 11:30:00,25.64,25.64,25.51,25.55,23200.0,16.9783,16.9783,16.8922,16.9187,23200.0
2011-10-17 11:40:00,25.55,25.57,25.47,25.49,78700.0,16.9187,16.932,16.8657,16.879,78700.0
2011-10-17 11:50:00,25.49,25.59,25.48,25.55,68900.0,16.879,16.9452,16.8724,16.9187,68900.0
2011-10-17 12:00:00,25.55,25.55,25.46,25.47,177000.0,16.9187,16.9187,16.8591,16.8657,177000.0
2011-10-17 12:10:00,25.46,25.48,25.39,25.48,27200.0,16.8591,16.8724,16.8128,16.8724,27200.0
2011-10-17 12:20:00,25.48,25.49,25.46,25.46,17700.0,16.8724,16.879,16.8591,16.8591,17700.0
2011-10-17 12:30:00,25.46,25.52,25.41,25.5,60500.0,16.8591,16.8989,16.826,16.8856,60500.0
2011-10-17 12:40:00,25.49,25.54,25.46,25.51,52500.0,16.879,16.9121,16.8591,16.8922,52500.0
2011-10-17 12:50:00,25.51,25.54,25.44,25.47,142400.0,16.8922,16.9121,16.8459,16.8657,142400.0
2011-10-17 13:00:00,25.46,25.58,25.42,25.52,225500.0,16.8591,16.9386,16.8326,16.8989,225500.0
2011-10-17 13:10:00,25.53,25.57,25.5,25.56,64500.0,16.9055,16.932,16.8856,16.9253,64500.0
2011-10-17 13:20:00,25.56,25.58,25.44,25.47,91300.0,16.9253,16.9386,16.8459,16.8657,91300.0
2011-10-17 13:30:00,25.47,25.5,25.41,25.48,79300.0,16.8657,16.8856,16.826,16.8724,79300.0
2011-10-17 13:40:00,25.47,25.57,25.45,25.52,67400.0,16.8657,16.932,16.8525,16.8989,67400.0
2011-10-17 13:50:00,25.52,25.57,25.48,25.53,40000.0,16.8989,16.932,16.8724,16.9055,40000.0
2011-10-17 14:00:00,25.52,25.58,25.45,25.48,111400.0,16.8989,16.9386,16.8525,16.8724,111400.0
2011-10-17 14:10:00,25.48,25.59,25.48,25.51,57300.0,16.8724,16.9452,16.8724,16.8922,57300.0
2011-10-17 14:20:00,25.52,25.56,25.5,25.55,82000.0,16.8989,16.9253,16.8856,16.9187,82000.0
2011-10-17 14:30:00,25.55,25.55,25.39,25.45,67100.0,16.9187,16.9187,16.8128,16.8525,67100.0
2011-10-17 14:40:00,25.46,25.54,25.43,25.47,114100.0,16.8591,16.9121,16.8393,16.8657,114100.0
2011-10-17 14:50:00,25.46,25.48,25.39,25.48,33900.0,16.8591,16.8724,16.8128,16.8724,33900.0
2011-10-17 15:00:00,25.49,25.53,25.41,25.42,59700.0,16.879,16.9055,16.826,16.8326,59700.0
2011-10-17 15:10:00,25.43,25.51,25.41,25.41,114900.0,16.8393,16.8922,16.826,16.826,114900.0
2011-10-17 15:20:00,25.41,25.43,25.36,25.37,109700.0,16.826,16.8393,16.7929,16.7995,109700.0
2011-10-17 15:30:00,25.38,25.43,25.24,25.26,291300.0,16.8062,16.8393,16.7134,16.7267,291300.0
2011-10-17 15:40:00,25.26,25.57,25.26,25.46,299100.0,16.7267,16.932,16.7267,16.8591,299100.0
2011-10-17 15:50:00,25.46,25.48,25.3,25.38,797100.0,16.8591,16.8724,16.7532,16.8062,797100.0
2011-10-18 09:30:00,25.39,25.82,25.37,25.71,39000.0,16.8128,17.0975,16.7995,17.0247,39000.0
2011-10-18 09:40:00,25.71,25.87,25.71,25.78,159200.0,17.0247,17.1306,17.0247,17.071,159200.0
2011-10-18 09:50:00,25.78,25.88,25.67,25.76,70400.0,17.071,17.1372,16.9982,17.0578,70400.0
2011-10-18 10:00:00,25.76,25.81,25.52,25.67,180400.0,17.0578,17.0909,16.8989,16.9982,180400.0
2011-10-18 10:10:00,25.67,25.77,25.65,25.69,192300.0,16.9982,17.0644,16.9849,17.0114,192300.0
2011-10-18 10:20:00,25.69,25.87,25.69,25.85,71900.0,17.0114,17.1306,17.0114,17.1174,71900.0
2011-10-18 10:30:00,25.85,25.96,25.85,25.89,103300.0,17.1174,17.1902,17.1174,17.1439,103300.0
2011-10-18 10:40:00,25.89,25.97,25.89,25.95,92400.0,17.1439,17.1968,17.1439,17.1836,92400.0
2011-10-18 10:50:00,25.96,26.03,25.94,26.01,69000.0,17.1902,17.2366,17.177,17.2233,69000.0
2011-10-18 11:00:00,26.0,26.04,25.93,25.98,58600.0,17.2167,17.2432,17.1704,17.2035,58600.0
2011-10-18 11:10:00,25.98,26.01,25.92,26.0,138900.0,17.2035,17.2233,17.1637,17.2167,138900.0
2011-10-18 11:20:00,26.0,26.01,25.93,26.0,55000.0,17.2167,17.2233,17.1704,17.2167,55000.0
2011-10-18 11:30:00,25.98,26.22,25.98,26.17,91600.0,17.2035,17.3624,17.2035,17.3293,91600.0
2011-10-18 11:40:00,26.17,26.28,26.16,26.25,41700.0,17.3293,17.4021,17.3227,17.3823,41700.0
2011-10-18 11:50:00,26.25,26.33,26.21,26.24,115000.0,17.3823,17.4352,17.3558,17.3756,115000.0
2011-10-18 12:00:00,26.25,26.4,26.23,26.36,69700.0,17.3823,17.4816,17.369,17.4551,69700.0
2011-10-18 12:10:00,26.36,26.4,26.34,26.35,20600.0,17.4551,17.4816,17.4418,17.4485,20600.0
2011-10-18 12:20:00,26.34,26.4,26.26,26.27,58500.0,17.4418,17.4816,17.3889,17.3955,58500.0
2011-10-18 12:30:00,26.27,26.4,26.25,26.39,75700.0,17.3955,17.4816,17.3823,17.475,75700.0
2011-10-18 12:40:00,26.39,26.55,26.39,26.53,63800.0,17.475,17.5809,17.475,17.5677,63800.0
2011-10-18 12:50:00,26.52,26.56,26.5,26.55,25700.0,17.561,17.5875,17.5478,17.5809,25700.0
2011-10-18 13:00:00,26.55,26.6,26.54,26.54,29900.0,17.5809,17.614,17.5743,17.5743,29900.0
2011-10-18 13:10:00,26.54,26.56,26.49,26.51,37600.0,17.5743,17.5875,17.5412,17.5544,37600.0
2011-10-18 13:20:00,26.51,26.52,26.43,26.47,51400.0,17.5544,17.561,17.5014,17.5279,51400.0
2011-10-18 13:30:00,26.47,26.57,26.45,26.53,42200.0,17.5279,17.5941,17.5147,17.5677,42200.0
2011-10-18 13:40:00,26.51,26.52,26.38,26.43,44900.0,17.5544,17.561,17.4683,17.5014,44900.0
2011-10-18 13:50:00,26.43,26.55,26.43,26.5,36900.0,17.5014,17.5809,17.5014,17.5478,36900.0
2011-10-18 14:00:00,26.51,26.55,26.47,26.54,53100.0,17.5544,17.5809,17.5279,17.5743,53100.0
2011-10-18 14:10:00,26.54,26.61,26.51,26.56,43100.0,17.5743,17.6206,17.5544,17.5875,43100.0
2011-10-18 14:20:00,26.57,26.64,26.57,26.62,41800.0,17.5941,17.6405,17.5941,17.6273,41800.0
2011-10-18 14:30:00,26.62,26.68,26.57,26.57,68700.0,17.6273,17.667,17.5941,17.5941,68700.0
2011-10-18 14:40:00,26.57,26.62,26.54,26.61,50900.0,17.5941,17.6273,17.5743,17.6206,50900.0
2011-10-18 14:50:00,26.61,26.68,26.56,26.65,78600.0,17.6206,17.667,17.5875,17.6471,78600.0
2011-10-18 15:00:00,26.65,26.93,26.65,26.86,285200.0,17.6471,17.8325,17.6471,17.7862,285200.0
2011-10-18 15:10:00,26.86,27.09,26.82,26.84,357800.0,17.7862,17.9385,17.7597,17.7729,357800.0
2011-10-18 15:20:00,26.84,26.98,26.7,26.72,183900.0,17.7729,17.8656,17.6802,17.6935,183900.0
2011-10-18 15:30:00,26.73,26.91,26.67,26.9,305500.0,17.7001,17.8193,17.6604,17.8127,305500.0
2011-10-18 15:40:00,26.9,27.03,26.85,27.0,489600.0,17.8127,17.8988,17.7796,17.8789,489600.0
2011-10-18 15:50:00,27.01,27.14,26.89,26.97,890300.0,17.8855,17.9716,17.806,17.859,890300.0
2011-10-19 09:30:00,26.86,27.05,26.7,26.99,52100.0,17.7862,17.912,17.6802,17.8723,52100.0
2011-10-19 09:40:00,27.0,27.12,26.84,27.05,77000.0,17.8789,17.9583,17.7729,17.912,77000.0
2011-10-19 09:50:00,27.08,27.13,26.73,26.92,39400.0,17.9319,17.965,17.7001,17.8259,39400.0
2011-10-19 10:00:00,26.92,26.96,26.7,26.75,88000.0,17.8259,17.8524,17.6802,17.7133,88000.0
2011-10-19 10:10:00,26.77,26.84,26.7,26.78,65000.0,17.7266,17.7729,17.6802,17.7332,65000.0
2011-10-19 10:20:00,26.8,26.99,26.78,26.99,52200.0,17.7464,17.8723,17.7332,17.8723,52200.0
2011-10-19 10:30:00,26.99,26.99,26.9,26.92,29300.0,17.8723,17.8723,17.8127,17.8259,29300.0
2011-10-19 10:40:00,26.92,26.95,26.81,26.82,34200.0,17.8259,17.8458,17.7531,17.7597,34200.0
2011-10-19 10:50:00,26.83,26.92,26.8,26.82,34800.0,17.7663,17.8259,17.7464,17.7597,34800.0
2011-10-19 11:00:00,26.81,26.83,26.65,26.72,62200.0,17.7531,17.7663,17.6471,17.6935,62200.0
2011-10-19 11:10:00,26.72,26.73,26.52,26.53,65100.0,17.6935,17.7001,17.561,17.5677,65100.0
2011-10-19 11:20:00,26.53,26.68,26.5,26.64,51300.0,17.5677,17.667,17.5478,17.6405,51300.0
2011-10-19 11:30:00,26.65,26.75,26.64,26.72,57700.0,17.6471,17.7133,17.6405,17.6935,57700.0
2011-10-19 11:40:00,26.71,26.8,26.71,26.75,24800.0,17.6869,17.7464,17.6869,17.7133,24800.0
2011-10-19 11:50:00,26.74,26.78,26.68,26.69,25100.0,17.7067,17.7332,17.667,17.6736,25100.0
2011-10-19 12:00:00,26.7,26.77,26.61,26.63,50100.0,17.6802,17.7266,17.6206,17.6339,50100.0
2011-10-19 12:10:00,26.62,26.65,26.59,26.63,25900.0,17.6273,17.6471,17.6074,17.6339,25900.0
2011-10-19 12:20:00,26.62,26.66,26.59,26.63,32900.0,17.6273,17.6537,17.6074,17.6339,32900.0
2011-10-19 12:30:00,26.63,26.63,26.55,26.59,38900.0,17.6339,17.6339,17.5809,17.6074,38900.0
2011-10-19 12:40:00,26.58,26.58,26.49,26.49,50900.0,17.6008,17.6008,17.5412,17.5412,50900.0
2011-10-19 12:50:00,26.5,26.55,26.46,26.46,44200.0,17.5478,17.5809,17.5213,17.5213,44200.0
2011-10-19 13:00:00,26.47,26.56,26.46,26.56,30700.0,17.5279,17.5875,17.5213,17.5875,30700.0
2011-10-19 13:10:00,26.56,26.62,26.54,26.62,49600.0,17.5875,17.6273,17.5743,17.6273,49600.0
2011-10-19 13:20:00,26.61,26.72,26.6,26.68,71500.0,17.6206,17.6935,17.614,17.667,71500.0
2011-10-19 13:30:00,26.68,26.68,26.5,26.5,70200.0,17.667,17.667,17.5478,17.5478,70200.0
2011-10-19 13:40:00,26.49,26.55,26.43,26.53,31000.0,17.5412,17.5809,17.5014,17.5677,31000.0
2011-10-19 13:50:00,26.54,26.58,26.5,26.56,26800.0,17.5743,17.6008,17.5478,17.5875,26800.0
2011-10-19 14:00:00,26.59,26.61,26.33,26.38,85700.0,17.6074,17.6206,17.4352,17.4683,85700.0
2011-10-19 14:10:00,26.38,26.47,26.35,26.45,72200.0,17.4683,17.5279,17.4485,17.5147,72200.0
2011-10-19 14:20:00,26.43,26.44,26.28,26.29,52200.0,17.5014,17.5081,17.4021,17.4087,52200.0
2011-10-19 14:30:00,26.3,26.33,26.23,26.29,68400.0,17.4154,17.4352,17.369,17.4087,68400.0
2011-10-19 14:40:00,26.29,26.38,26.22,26.32,75400.0,17.4087,17.4683,17.3624,17.4286,75400.0
2011-10-19 14:50:00,26.32,26.33,26.18,26.19,83500.0,17.4286,17.4352,17.3359,17.3425,83500.0
2011-10-19 15:00:00,26.19,26.24,26.07,26.19,118400.0,17.3425,17.3756,17.2631,17.3425,118400.0
2011-10-19 15:10:00,26.19,26.31,26.13,26.26,58800.0,17.3425,17.422,17.3028,17.3889,58800.0
2011-10-19 15:20:00,26.27,26.27,26.14,26.15,83900.0,17.3955,17.3955,17.3094,17.316,83900.0
2011-10-19 15:30:00,26.15,26.3,26.13,26.17,105400.0,17.316,17.4154,17.3028,17.3293,105400.0
2011-10-19 15:40:00,26.15,26.26,26.05,26.23,186800.0,17.316,17.3889,17.2498,17.369,186800.0
2011-10-19 15:50:00,26.23,26.33,26.18,26.23,732900.0,17.369,17.4352,17.3359,17.369,732900.0
2011-10-20 09:30:00,26.21,26.32,25.95,26.09,40500.0,17.3558,17.4286,17.1836,17.2763,40500.0
2011-10-20 09:40:00,26.07,26.19,25.93,26.16,57600.0,17.2631,17.3425,17.1704,17.3227,57600.0
2011-10-20 09:50:00,26.17,26.19,25.97,26.08,137500.0,17.3293,17.3425,17.1968,17.2697,137500.0
2011-10-20 10:00:00,26.1,26.3,25.99,26.02,70000.0,17.2829,17.4154,17.2101,17.2299,70000.0
2011-10-20 10:10:00,26.02,26.21,26.02,26.1,32400.0,17.2299,17.3558,17.2299,17.2829,32400.0
2011-10-20 10:20:00,26.13,26.14,26.06,26.09,28100.0,17.3028,17.3094,17.2564,17.2763,28100.0
2011-10-20 10:30:00,26.1,26.14,26.02,26.06,57500.0,17.2829,17.3094,17.2299,17.2564,57500.0
2011-10-20 10:40:00,26.07,26.08,25.96,26.0,69300.0,17.2631,17.2697,17.1902,17.2167,69300.0
2011-10-20 10:50:00,26.0,26.02,25.79,25.79,121300.0,17.2167,17.2299,17.0776,17.0776,121300.0
2011-10-20 11:00:00,25.77,25.87,25.7,25.83,109700.0,17.0644,17.1306,17.0181,17.1041,109700.0
2011-10-20 11:10:00,25.83,25.9,25.77,25.81,377000.0,17.1041,17.1505,17.0644,17.0909,377000.0
2011-10-20 11:20:00,25.81,25.86,25.8,25.83,61100.0,17.0909,17.124,17.0843,17.1041,61100.0
2011-10-20 11:30:00,25.84,25.99,25.74,25.86,111000.0,17.1108,17.2101,17.0445,17.124,111000.0
2011-10-20 11:40:00,25.85,25.92,25.81,25.87,58400.0,17.1174,17.1637,17.0909,17.1306,58400.0
2011-10-20 11:50:00,25.87,25.89,25.72,25.82,59800.0,17.1306,17.1439,17.0313,17.0975,59800.0
2011-10-20 12:00:00,25.81,25.92,25.79,25.86,56100.0,17.0909,17.1637,17.0776,17.124,56100.0
2011-10-20 12:10:00,25.85,25.93,25.83,25.84,29100.0,17.1174,17.1704,17.1041,17.1108,29100.0
2011-10-20 12:20:00,25.84,25.93,25.84,25.91,38100.0,17.1108,17.1704,17.1108,17.1571,38100.0
2011-10-20 12:30:00,25.91,25.96,25.86,25.91,119400.0,17.1571,17.1902,17.124,17.1571,119400.0
2011-10-20 12:40:00,25.91,25.92,25.83,25.84,100100.0,17.1571,17.1637,17.1041,17.1108,100100.0
2011-10-20 12:50:00,25.84,25.99,25.81,25.94,89000.0,17.1108,17.2101,17.0909,17.177,89000.0
2011-10-20 13:00:00,25.94,26.05,25.94,26.03,131200.0,17.177,17.2498,17.177,17.2366,131200.0
2011-10-20 13:10:00,26.05,26.15,26.01,26.14,68300.0,17.2498,17.316,17.2233,17.3094,68300.0
2011-10-20 13:20:00,26.14,26.32,26.11,26.2,133100.0,17.3094,17.4286,17.2895,17.3491,133100.0
2011-10-20 13:30:00,26.21,26.3,26.12,26.14,78000.0,17.3558,17.4154,17.2962,17.3094,78000.0
2011-10-20 13:40:00,26.14,26.22,26.06,26.17,174300.0,17.3094,17.3624,17.2564,17.3293,174300.0
2011-10-20 13:50:00,26.17,26.3,26.11,26.12,119700.0,17.3293,17.4154,17.2895,17.2962,119700.0
2011-10-20 14:00:00,26.12,26.2,26.03,26.04,93600.0,17.2962,17.3491,17.2366,17.2432,93600.0
2011-10-20 14:10:00,26.04,26.09,26.0,26.05,44100.0,17.2432,17.2763,17.2167,17.2498,44100.0
2011-10-20 14:20:00,26.07,26.14,26.04,26.12,39100.0,17.2631,17.3094,17.2432,17.2962,39100.0
2011-10-20 14:30:00,26.12,26.37,26.09,26.36,83600.0,17.2962,17.4617,17.2763,17.4551,83600.0
2011-10-20 14:40:00,26.35,26.38,26.27,26.31,87800.0,17.4485,17.4683,17.3955,17.422,87800.0
2011-10-20 14:50:00,26.3,26.46,26.3,26.37,70200.0,17.4154,17.5213,17.4154,17.4617,70200.0
2011-10-20 15:00:00,26.37,26.41,26.31,26.38,67600.0,17.4617,17.4882,17.422,17.4683,67600.0
2011-10-20 15:10:00,26.36,26.37,26.25,26.34,85100.0,17.4551,17.4617,17.3823,17.4418,85100.0
2011-10-20 15:20:00,26.34,26.36,26.13,26.18,75700.0,17.4418,17.4551,17.3028,17.3359,75700.0
2011-10-20 15:30:00,26.17,26.26,26.13,26.23,132300.0,17.3293,17.3889,17.3028,17.369,132300.0
2011-10-20 15:40:00,26.24,26.35,26.23,26.29,141600.0,17.3756,17.4485,17.369,17.4087,141600.0
2011-10-20 15:50:00,26.3,26.37,26.23,26.34,411600.0,17.4154,17.4617,17.369,17.4418,411600.0
2011-10-21 09:30:00,26.63,26.94,26.55,26.68,411800.0,17.6339,17.8392,17.5809,17.667,411800.0
2011-10-21 09:40:00,26.68,26.85,26.68,26.85,91100.0,17.667,17.7796,17.667,17.7796,91100.0
2011-10-21 09:50:00,26.85,26.93,26.78,26.88,51200.0,17.7796,17.8325,17.7332,17.7994,51200.0
2011-10-21 10:00:00,26.88,26.93,26.78,26.92,82500.0,17.7994,17.8325,17.7332,17.8259,82500.0
2011-10-21 10:10:00,26.91,27.09,26.91,27.06,69100.0,17.8193,17.9385,17.8193,17.9186,69100.0
2011-10-21 10:20:00,27.08,27.45,27.05,27.39,181900.0,17.9319,18.1769,17.912,18.1371,181900.0
2011-10-21 10:30:00,27.39,27.39,27.19,27.22,153300.0,18.1371,18.1371,18.0047,18.0246,153300.0
2011-10-21 10:40:00,27.21,27.22,27.14,27.16,49800.0,18.0179,18.0246,17.9716,17.9848,49800.0
2011-10-21 10:50:00,27.16,27.27,27.1,27.26,49900.0,17.9848,18.0577,17.9451,18.0511,49900.0
2011-10-21 11:00:00,27.26,27.26,27.14,27.14,32700.0,18.0511,18.0511,17.9716,17.9716,32700.0
2011-10-21 11:10:00,27.14,27.18,27.05,27.14,70200.0,17.9716,17.9981,17.912,17.9716,70200.0
2011-10-21 11:20:00,27.14,27.19,27.08,27.08,39300.0,17.9716,18.0047,17.9319,17.9319,39300.0
2011-10-21 11:30:00,27.09,27.16,27.09,27.11,35100.0,17.9385,17.9848,17.9385,17.9517,35100.0
2011-10-21 11:40:00,27.11,27.25,27.1,27.18,49100.0,17.9517,18.0444,17.9451,17.9981,49100.0
2011-10-21 11:50:00,27.18,27.33,27.18,27.22,64600.0,17.9981,18.0974,17.9981,18.0246,64600.0
2011-10-21 12:00:00,27.23,27.27,27.2,27.21,32000.0,18.0312,18.0577,18.0113,18.0179,32000.0
2011-10-21 12:10:00,27.2,27.24,27.19,27.22,64400.0,18.0113,18.0378,18.0047,18.0246,64400.0
2011-10-21 12:20:00,27.21,27.22,27.1,27.15,42000.0,18.0179,18.0246,17.9451,17.9782,42000.0
2011-10-21 12:30:00,27.15,27.15,27.08,27.11,40200.0,17.9782,17.9782,17.9319,17.9517,40200.0
2011-10-21 12:40:00,27.12,27.17,27.12,27.14,24600.0,17.9583,17.9915,17.9583,17.9716,24600.0
2011-10-21 12:50:00,27.14,27.14,27.12,27.12,17600.0,17.9716,17.9716,17.9583,17.9583,17600.0
2011-10-21 13:00:00,27.11,27.12,26.99,27.07,84200.0,17.9517,17.9583,17.8723,17.9252,84200.0
2011-10-21 13:10:00,27.08,27.1,27.0,27.05,58900.0,17.9319,17.9451,17.8789,17.912,58900.0
2011-10-21 13:20:00,27.05,27.11,26.98,27.01,56200.0,17.912,17.9517,17.8656,17.8855,56200.0
2011-10-21 13:30:00,27.0,27.11,26.96,27.11,102300.0,17.8789,17.9517,17.8524,17.9517,102300.0
2011-10-21 13:40:00,27.11,27.14,26.98,27.0,72600.0,17.9517,17.9716,17.8656,17.8789,72600.0
2011-10-21 13:50:00,27.0,27.08,26.98,27.01,36400.0,17.8789,17.9319,17.8656,17.8855,36400.0
2011-10-21 14:00:00,27.0,27.23,26.99,27.2,70000.0,17.8789,18.0312,17.8723,18.0113,70000.0
2011-10-21 14:10:00,27.19,27.2,27.12,27.14,31500.0,18.0047,18.0113,17.9583,17.9716,31500.0
2011-10-21 14:20:00,27.15,27.21,27.14,27.14,36200.0,17.9782,18.0179,17.9716,17.9716,36200.0
2011-10-21 14:30:00,27.13,27.18,27.09,27.15,42700.0,17.965,17.9981,17.9385,17.9782,42700.0
2011-10-21 14:40:00,27.15,27.26,27.14,27.21,51600.0,17.9782,18.0511,17.9716,18.0179,51600.0
2011-10-21 14:50:00,27.21,27.27,27.18,27.25,170200.0,18.0179,18.0577,17.9981,18.0444,170200.0
2011-10-21 15:00:00,27.26,27.36,27.25,27.3,55100.0,18.0511,18.1173,18.0444,18.0775,55100.0
2011-10-21 15:10:00,27.3,27.32,27.21,27.28,89000.0,18.0775,18.0908,18.0179,18.0643,89000.0
2011-10-21 15:20:00,27.29,27.43,27.28,27.37,102100.0,18.0709,18.1636,18.0643,18.1239,102100.0
2011-10-21 15:30:00,27.37,27.45,27.36,27.43,89200.0,18.1239,18.1769,18.1173,18.1636,89200.0
2011-10-21 15:40:00,27.44,27.46,27.35,27.42,158100.0,18.1702,18.1835,18.1106,18.157,158100.0
2011-10-21 15:50:00,27.42,27.62,27.41,27.58,578500.0,18.157,18.2894,18.1504,18.263,578500.0
2011-10-24 09:30:00,27.64,27.85,27.64,27.71,44500.0,18.3027,18.4417,18.3027,18.349,44500.0
2011-10-24 09:40:00,27.73,28.0,27.63,28.0,47600.0,18.3623,18.5411,18.2961,18.5411,47600.0
2011-10-24 09:50:00,28.0,28.07,27.89,27.94,57200.0,18.5411,18.5874,18.4682,18.5013,57200.0
2011-10-24 10:00:00,27.93,28.05,27.82,28.01,54800.0,18.4947,18.5742,18.4219,18.5477,54800.0
2011-10-24 10:10:00,28.01,28.09,27.94,28.07,55400.0,18.5477,18.6007,18.5013,18.5874,55400.0
2011-10-24 10:20:00,28.08,28.12,27.96,28.04,57600.0,18.594,18.6205,18.5146,18.5676,57600.0
2011-10-24 10:30:00,28.04,28.22,28.03,28.22,41500.0,18.5676,18.6867,18.5609,18.6867,41500.0
2011-10-24 10:40:00,28.22,28.25,28.12,28.14,50500.0,18.6867,18.7066,18.6205,18.6338,50500.0
2011-10-24 10:50:00,28.12,28.27,28.12,28.24,122200.0,18.6205,18.7199,18.6205,18.7,122200.0
2011-10-24 11:00:00,28.24,28.31,28.17,28.29,98700.0,18.7,18.7463,18.6536,18.7331,98700.0
2011-10-24 11:10:00,28.29,28.38,28.29,28.38,48600.0,18.7331,18.7927,18.7331,18.7927,48600.0
2011-10-24 11:20:00,28.38,28.52,28.35,28.51,57700.0,18.7927,18.8854,18.7728,18.8788,57700.0
2011-10-24 11:30:00,28.51,28.55,28.48,28.51,88400.0,18.8788,18.9053,18.8589,18.8788,88400.0
2011-10-24 11:40:00,28.51,28.69,28.51,28.62,88000.0,18.8788,18.998,18.8788,18.9516,88000.0
2011-10-24 11:50:00,28.62,28.62,28.54,28.59,53500.0,18.9516,18.9516,18.8986,18.9318,53500.0
2011-10-24 12:00:00,28.59,28.63,28.52,28.63,37400.0,18.9318,18.9582,18.8854,18.9582,37400.0
2011-10-24 12:10:00,28.63,28.7,28.61,28.67,35600.0,18.9582,19.0046,18.945,18.9847,35600.0
2011-10-24 12:20:00,28.67,28.7,28.58,28.6,31900.0,18.9847,19.0046,18.9251,18.9384,31900.0
2011-10-24 12:30:00,28.61,28.62,28.52,28.53,61200.0,18.945,18.9516,18.8854,18.892,61200.0
2011-10-24 12:40:00,28.53,28.57,28.49,28.53,44700.0,18.892,18.9185,18.8655,18.892,44700.0
2011-10-24 12:50:00,28.55,28.6,28.53,28.6,28000.0,18.9053,18.9384,18.892,18.9384,28000.0
2011-10-24 13:00:00,28.6,28.62,28.56,28.58,47700.0,18.9384,18.9516,18.9119,18.9251,47700.0
2011-10-24 13:10:00,28.58,28.65,28.58,28.63,44500.0,18.9251,18.9715,18.9251,18.9582,44500.0
2011-10-24 13:20:00,28.63,28.67,28.59,28.64,38900.0,18.9582,18.9847,18.9318,18.9649,38900.0
2011-10-24 13:30:00,28.63,28.65,28.62,28.63,38600.0,18.9582,18.9715,18.9516,18.9582,38600.0
2011-10-24 13:40:00,28.63,28.78,28.63,28.77,64300.0,18.9582,19.0576,18.9582,19.0509,64300.0
2011-10-24 13:50:00,28.77,28.78,28.66,28.74,78500.0,19.0509,19.0576,18.9781,19.0311,78500.0
2011-10-24 14:00:00,28.74,28.83,28.73,28.76,56700.0,19.0311,19.0907,19.0245,19.0443,56700.0
2011-10-24 14:10:00,28.75,28.75,28.62,28.63,31200.0,19.0377,19.0377,18.9516,18.9582,31200.0
2011-10-24 14:20:00,28.63,28.67,28.59,28.64,50000.0,18.9582,18.9847,18.9318,18.9649,50000.0
2011-10-24 14:30:00,28.64,28.74,28.64,28.73,25400.0,18.9649,19.0311,18.9649,19.0245,25400.0
2011-10-24 14:40:00,28.73,28.78,28.67,28.73,63400.0,19.0245,19.0576,18.9847,19.0245,63400.0
2011-10-24 14:50:00,28.74,28.76,28.73,28.76,111700.0,19.0311,19.0443,19.0245,19.0443,111700.0
2011-10-24 15:00:00,28.76,28.78,28.72,28.76,178400.0,19.0443,19.0576,19.0178,19.0443,178400.0
2011-10-24 15:10:00,28.76,28.76,28.65,28.74,79100.0,19.0443,19.0443,18.9715,19.0311,79100.0
2011-10-24 15:20:00,28.75,28.75,28.57,28.57,111100.0,19.0377,19.0377,18.9185,18.9185,111100.0
2011-10-24 15:30:00,28.58,28.65,28.52,28.52,241800.0,18.9251,18.9715,18.8854,18.8854,241800.0
2011-10-24 15:40:00,28.52,28.6,28.48,28.51,213800.0,18.8854,18.9384,18.8589,18.8788,213800.0
2011-10-24 15:50:00,28.5,28.62,28.46,28.59,483600.0,18.8722,18.9516,18.8457,18.9318,483600.0
2011-10-25 09:30:00,28.44,28.45,27.73,27.85,85100.0,18.8324,18.839,18.3623,18.4417,85100.0
2011-10-25 09:40:00,27.86,27.95,27.51,27.74,90200.0,18.4484,18.508,18.2166,18.3689,90200.0
2011-10-25 09:50:00,27.72,27.75,27.46,27.46,37600.0,18.3557,18.3755,18.1835,18.1835,37600.0
2011-10-25 10:00:00,27.44,27.58,27.18,27.26,261700.0,18.1702,18.263,17.9981,18.0511,261700.0
2011-10-25 10:10:00,27.26,27.33,27.04,27.32,106700.0,18.0511,18.0974,17.9054,18.0908,106700.0
2011-10-25 10:20:00,27.33,27.38,27.17,27.26,63000.0,18.0974,18.1305,17.9915,18.0511,63000.0
2011-10-25 10:30:00,27.27,27.31,27.18,27.31,41800.0,18.0577,18.0842,17.9981,18.0842,41800.0
2011-10-25 10:40:00,27.31,27.46,27.29,27.41,212200.0,18.0842,18.1835,18.0709,18.1504,212200.0
2011-10-25 10:50:00,27.41,27.41,27.15,27.16,128300.0,18.1504,18.1504,17.9782,17.9848,128300.0
2011-10-25 11:00:00,27.17,27.21,26.96,27.0,92400.0,17.9915,18.0179,17.8524,17.8789,92400.0
2011-10-25 11:10:00,26.99,27.03,26.83,26.88,94900.0,17.8723,17.8988,17.7663,17.7994,94900.0
2011-10-25 11:20:00,26.88,27.01,26.87,26.98,52600.0,17.7994,17.8855,17.7928,17.8656,52600.0
2011-10-25 11:30:00,26.98,27.01,26.85,26.95,118600.0,17.8656,17.8855,17.7796,17.8458,118600.0
2011-10-25 11:40:00,26.95,26.96,26.87,26.93,26100.0,17.8458,17.8524,17.7928,17.8325,26100.0
2011-10-25 11:50:00,26.93,26.96,26.88,26.88,29300.0,17.8325,17.8524,17.7994,17.7994,29300.0
2011-10-25 12:00:00,26.87,26.99,26.86,26.92,63900.0,17.7928,17.8723,17.7862,17.8259,63900.0
2011-10-25 12:10:00,26.92,27.03,26.89,27.02,30200.0,17.8259,17.8988,17.806,17.8921,30200.0
2011-10-25 12:20:00,27.02,27.12,27.02,27.11,34500.0,17.8921,17.9583,17.8921,17.9517,34500.0
2011-10-25 12:30:00,27.12,27.21,27.11,27.2,34000.0,17.9583,18.0179,17.9517,18.0113,34000.0
2011-10-25 12:40:00,27.18,27.21,27.03,27.11,186500.0,17.9981,18.0179,17.8988,17.9517,186500.0
2011-10-25 12:50:00,27.11,27.33,27.11,27.29,63400.0,17.9517,18.0974,17.9517,18.0709,63400.0
2011-10-25 13:00:00,27.3,27.49,27.29,27.49,47400.0,18.0775,18.2034,18.0709,18.2034,47400.0
2011-10-25 13:10:00,27.49,27.58,27.46,27.57,53500.0,18.2034,18.263,18.1835,18.2563,53500.0
2011-10-25 13:20:00,27.57,27.67,27.48,27.5,35600.0,18.2563,18.3225,18.1967,18.21,35600.0
2011-10-25 13:30:00,27.49,27.61,27.43,27.57,60100.0,18.2034,18.2828,18.1636,18.2563,60100.0
2011-10-25 13:40:00,27.55,27.61,27.48,27.6,30900.0,18.2431,18.2828,18.1967,18.2762,30900.0
2011-10-25 13:50:00,27.59,27.69,27.55,27.68,52100.0,18.2696,18.3358,18.2431,18.3292,52100.0
2011-10-25 14:00:00,27.68,27.72,27.55,27.68,102600.0,18.3292,18.3557,18.2431,18.3292,102600.0
2011-10-25 14:10:00,27.68,27.68,27.55,27.62,66600.0,18.3292,18.3292,18.2431,18.2894,66600.0
2011-10-25 14:20:00,27.62,27.7,27.58,27.6,49300.0,18.2894,18.3424,18.263,18.2762,49300.0
2011-10-25 14:30:00,27.58,27.6,27.47,27.48,71400.0,18.263,18.2762,18.1901,18.1967,71400.0
2011-10-25 14:40:00,27.49,27.59,27.47,27.53,132300.0,18.2034,18.2696,18.1901,18.2298,132300.0
2011-10-25 14:50:00,27.53,27.56,27.47,27.55,69100.0,18.2298,18.2497,18.1901,18.2431,69100.0
2011-10-25 15:00:00,27.55,27.7,27.54,27.65,86000.0,18.2431,18.3424,18.2365,18.3093,86000.0
2011-10-25 15:10:00,27.64,27.66,27.55,27.56,70900.0,18.3027,18.3159,18.2431,18.2497,70900.0
2011-10-25 15:20:00,27.57,27.6,27.47,27.57,68900.0,18.2563,18.2762,18.1901,18.2563,68900.0
2011-10-25 15:30:00,27.58,27.68,27.57,27.62,192600.0,18.263,18.3292,18.2563,18.2894,192600.0
2011-10-25 15:40:00,27.61,27.63,27.44,27.48,458900.0,18.2828,18.2961,18.1702,18.1967,458900.0
2011-10-25 15:50:00,27.48,27.55,27.33,27.46,951500.0,18.1967,18.2431,18.0974,18.1835,951500.0
2011-10-26 09:30:00,28.01,28.19,27.56,28.01,139100.0,18.5477,18.6669,18.2497,18.5477,139100.0
2011-10-26 09:40:00,28.01,28.18,27.71,27.74,116500.0,18.5477,18.6603,18.349,18.3689,116500.0
2011-10-26 09:50:00,27.73,28.02,27.71,27.85,83400.0,18.3623,18.5543,18.349,18.4417,83400.0
2011-10-26 10:00:00,27.86,27.99,27.71,27.82,147600.0,18.4484,18.5344,18.349,18.4219,147600.0
2011-10-26 10:10:00,27.83,27.85,27.4,27.54,150900.0,18.4285,18.4417,18.1438,18.2365,150900.0
2011-10-26 10:20:00,27.52,27.73,27.38,27.7,88500.0,18.2232,18.3623,18.1305,18.3424,88500.0
2011-10-26 10:30:00,27.67,28.07,27.59,28.07,144100.0,18.3225,18.5874,18.2696,18.5874,144100.0
2011-10-26 10:40:00,28.08,28.13,27.63,27.63,234600.0,18.594,18.6272,18.2961,18.2961,234600.0
2011-10-26 10:50:00,27.61,27.7,27.56,27.65,108500.0,18.2828,18.3424,18.2497,18.3093,108500.0
2011-10-26 11:00:00,27.65,27.88,27.64,27.65,54500.0,18.3093,18.4616,18.3027,18.3093,54500.0
2011-10-26 11:10:00,27.67,27.81,27.67,27.7,50900.0,18.3225,18.4153,18.3225,18.3424,50900.0
2011-10-26 11:20:00,27.71,27.79,27.65,27.75,61300.0,18.349,18.402,18.3093,18.3755,61300.0
2011-10-26 11:30:00,27.74,27.86,27.7,27.7,33500.0,18.3689,18.4484,18.3424,18.3424,33500.0
2011-10-26 11:40:00,27.69,27.89,27.69,27.87,54900.0,18.3358,18.4682,18.3358,18.455,54900.0
2011-10-26 11:50:00,27.85,27.99,27.85,27.91,50000.0,18.4417,18.5344,18.4417,18.4815,50000.0
2011-10-26 12:00:00,27.91,27.99,27.85,27.9,97800.0,18.4815,18.5344,18.4417,18.4748,97800.0
2011-10-26 12:10:00,27.89,27.9,27.82,27.86,38400.0,18.4682,18.4748,18.4219,18.4484,38400.0
2011-10-26 12:20:00,27.86,27.9,27.79,27.84,47700.0,18.4484,18.4748,18.402,18.4351,47700.0
2011-10-26 12:30:00,27.85,27.88,27.81,27.81,61800.0,18.4417,18.4616,18.4153,18.4153,61800.0
2011-10-26 12:40:00,27.81,27.85,27.75,27.82,41100.0,18.4153,18.4417,18.3755,18.4219,41100.0
2011-10-26 12:50:00,27.82,27.84,27.65,27.71,124400.0,18.4219,18.4351,18.3093,18.349,124400.0
2011-10-26 13:00:00,27.73,27.74,27.6,27.61,31300.0,18.3623,18.3689,18.2762,18.2828,31300.0
2011-10-26 13:10:00,27.62,27.62,27.42,27.48,119700.0,18.2894,18.2894,18.157,18.1967,119700.0
2011-10-26 13:20:00,27.48,27.55,27.39,27.54,75500.0,18.1967,18.2431,18.1371,18.2365,75500.0
2011-10-26 13:30:00,27.55,27.76,27.48,27.68,106000.0,18.2431,18.3821,18.1967,18.3292,106000.0
2011-10-26 13:40:00,27.68,27.69,27.5,27.58,65000.0,18.3292,18.3358,18.21,18.263,65000.0
2011-10-26 13:50:00,27.58,27.73,27.51,27.62,109800.0,18.263,18.3623,18.2166,18.2894,109800.0
2011-10-26 14:00:00,27.65,27.71,27.54,27.67,152700.0,18.3093,18.349,18.2365,18.3225,152700.0
2011-10-26 14:10:00,27.67,27.68,27.53,27.53,164100.0,18.3225,18.3292,18.2298,18.2298,164100.0
2011-10-26 14:20:00,27.54,27.63,27.53,27.6,63400.0,18.2365,18.2961,18.2298,18.2762,63400.0
2011-10-26 14:30:00,27.6,27.73,27.58,27.72,100000.0,18.2762,18.3623,18.263,18.3557,100000.0
2011-10-26 14:40:00,27.72,27.73,27.54,27.59,133900.0,18.3557,18.3623,18.2365,18.2696,133900.0
2011-10-26 14:50:00,27.58,27.63,27.51,27.59,108700.0,18.263,18.2961,18.2166,18.2696,108700.0
2011-10-26 15:00:00,27.59,27.65,27.51,27.59,128600.0,18.2696,18.3093,18.2166,18.2696,128600.0
2011-10-26 15:10:00,27.58,27.71,27.55,27.62,144000.0,18.263,18.349,18.2431,18.2894,144000.0
2011-10-26 15:20:00,27.62,27.78,27.56,27.73,172200.0,18.2894,18.3954,18.2497,18.3623,172200.0
2011-10-26 15:30:00,27.73,27.91,27.67,27.71,227300.0,18.3623,18.4815,18.3225,18.349,227300.0
2011-10-26 15:40:00,27.72,27.83,27.66,27.73,250900.0,18.3557,18.4285,18.3159,18.3623,250900.0
2011-10-26 15:50:00,27.72,27.77,27.65,27.7,514300.0,18.3557,18.3888,18.3093,18.3424,514300.0
2011-10-27 09:30:00,30.03,30.32,28.74,29.39,659500.0,19.8853,20.0773,19.0311,19.4615,659500.0
2011-10-27 09:40:00,29.39,29.45,29.18,29.35,240700.0,19.4615,19.5012,19.3224,19.435,240700.0
2011-10-27 09:50:00,29.36,29.47,29.03,29.07,229700.0,19.4416,19.5145,19.2231,19.2496,229700.0
2011-10-27 10:00:00,29.07,29.29,28.72,28.76,298000.0,19.2496,19.3953,19.0178,19.0443,298000.0
2011-10-27 10:10:00,28.77,29.21,28.73,29.15,233900.0,19.0509,19.3423,19.0245,19.3026,233900.0
2011-10-27 10:20:00,29.16,29.2,28.95,28.98,63800.0,19.3092,19.3357,19.1701,19.19,63800.0
2011-10-27 10:30:00,29.01,29.07,28.97,29.01,64800.0,19.2099,19.2496,19.1834,19.2099,64800.0
2011-10-27 10:40:00,29.01,29.16,29.0,29.05,75300.0,19.2099,19.3092,19.2032,19.2364,75300.0
2011-10-27 10:50:00,29.06,29.17,29.03,29.12,77200.0,19.243,19.3158,19.2231,19.2827,77200.0
2011-10-27 11:00:00,29.14,29.27,29.08,29.22,86900.0,19.296,19.382,19.2562,19.3489,86900.0
2011-10-27 11:10:00,29.22,29.38,29.22,29.29,85900.0,19.3489,19.4549,19.3489,19.3953,85900.0
2011-10-27 11:20:00,29.3,29.4,29.27,29.31,82400.0,19.4019,19.4681,19.382,19.4085,82400.0
2011-10-27 11:30:00,29.31,29.41,29.28,29.34,188100.0,19.4085,19.4747,19.3887,19.4284,188100.0
2011-10-27 11:40:00,29.34,29.41,29.23,29.33,43200.0,19.4284,19.4747,19.3555,19.4218,43200.0
2011-10-27 11:50:00,29.33,29.58,29.33,29.54,131800.0,19.4218,19.5873,19.4218,19.5608,131800.0
2011-10-27 12:00:00,29.54,29.71,29.54,29.65,79000.0,19.5608,19.6734,19.5608,19.6337,79000.0
2011-10-27 12:10:00,29.65,29.77,29.65,29.7,54900.0,19.6337,19.7131,19.6337,19.6668,54900.0
2011-10-27 12:20:00,29.7,29.71,29.51,29.61,54500.0,19.6668,19.6734,19.541,19.6072,54500.0
2011-10-27 12:30:00,29.6,29.66,29.57,29.58,64500.0,19.6006,19.6403,19.5807,19.5873,64500.0
2011-10-27 12:40:00,29.6,29.62,29.54,29.59,60600.0,19.6006,19.6138,19.5608,19.5939,60600.0
2011-10-27 12:50:00,29.59,29.6,29.45,29.54,89300.0,19.5939,19.6006,19.5012,19.5608,89300.0
2011-10-27 13:00:00,29.53,29.57,29.5,29.5,55900.0,19.5542,19.5807,19.5343,19.5343,55900.0
2011-10-27 13:10:00,29.51,29.73,29.51,29.73,102300.0,19.541,19.6866,19.541,19.6866,102300.0
2011-10-27 13:20:00,29.71,29.85,29.71,29.83,34700.0,19.6734,19.7661,19.6734,19.7529,34700.0
2011-10-27 13:30:00,29.82,29.88,29.8,29.88,26300.0,19.7462,19.786,19.733,19.786,26300.0
2011-10-27 13:40:00,29.89,29.9,29.79,29.8,87900.0,19.7926,19.7992,19.7264,19.733,87900.0
2011-10-27 13:50:00,29.81,30.0,29.81,29.98,99200.0,19.7396,19.8654,19.7396,19.8522,99200.0
2011-10-27 14:00:00,29.98,30.09,29.92,29.92,108200.0,19.8522,19.925,19.8125,19.8125,108200.0
2011-10-27 14:10:00,29.93,29.95,29.8,29.87,58200.0,19.8191,19.8323,19.733,19.7793,58200.0
2011-10-27 14:20:00,29.86,30.02,29.86,30.0,97500.0,19.7727,19.8787,19.7727,19.8654,97500.0
2011-10-27 14:30:00,30.02,30.05,29.8,29.85,297700.0,19.8787,19.8985,19.733,19.7661,297700.0
2011-10-27 14:40:00,29.86,29.86,29.7,29.71,255400.0,19.7727,19.7727,19.6668,19.6734,255400.0
2011-10-27 14:50:00,29.71,29.81,29.66,29.79,151400.0,19.6734,19.7396,19.6403,19.7264,151400.0
2011-10-27 15:00:00,29.81,29.88,29.75,29.8,156900.0,19.7396,19.786,19.6999,19.733,156900.0
2011-10-27 15:10:00,29.8,29.88,29.75,29.85,152500.0,19.733,19.786,19.6999,19.7661,152500.0
2011-10-27 15:20:00,29.85,29.9,29.77,29.8,274600.0,19.7661,19.7992,19.7131,19.733,274600.0
2011-10-27 15:30:00,29.79,29.81,29.66,29.74,278200.0,19.7264,19.7396,19.6403,19.6933,278200.0
2011-10-27 15:40:00,29.74,29.78,29.5,29.61,347400.0,19.6933,19.7197,19.5343,19.6072,347400.0
2011-10-27 15:50:00,29.54,29.63,29.44,29.63,1049800.0,19.5608,19.6204,19.4946,19.6204,1049800.0
2011-10-28 09:30:00,29.46,29.54,29.28,29.51,103100.0,19.5079,19.5608,19.3887,19.541,103100.0
2011-10-28 09:40:00,29.56,29.56,29.39,29.41,54300.0,19.5741,19.5741,19.4615,19.4747,54300.0
2011-10-28 09:50:00,29.41,29.48,29.3,29.4,86900.0,19.4747,19.5211,19.4019,19.4681,86900.0
2011-10-28 10:00:00,29.41,29.52,29.22,29.35,104100.0,19.4747,19.5476,19.3489,19.435,104100.0
2011-10-28 10:10:00,29.35,29.48,29.33,29.48,114200.0,19.435,19.5211,19.4218,19.5211,114200.0
2011-10-28 10:20:00,29.49,29.64,29.46,29.53,201500.0,19.5277,19.627,19.5079,19.5542,201500.0
2011-10-28 10:30:00,29.52,29.64,29.42,29.64,103200.0,19.5476,19.627,19.4814,19.627,103200.0
2011-10-28 10:40:00,29.64,29.67,29.51,29.61,206700.0,19.627,19.6469,19.541,19.6072,206700.0
2011-10-28 10:50:00,29.61,29.65,29.4,29.48,125300.0,19.6072,19.6337,19.4681,19.5211,125300.0
2011-10-28 11:00:00,29.49,29.67,29.48,29.62,49600.0,19.5277,19.6469,19.5211,19.6138,49600.0
2011-10-28 11:10:00,29.62,29.68,29.49,29.54,74300.0,19.6138,19.6535,19.5277,19.5608,74300.0
2011-10-28 11:20:00,29.55,29.62,29.53,29.57,38800.0,19.5674,19.6138,19.5542,19.5807,38800.0
2011-10-28 11:30:00,29.57,29.68,29.5,29.56,56100.0,19.5807,19.6535,19.5343,19.5741,56100.0
2011-10-28 11:40:00,29.56,29.67,29.47,29.6,130400.0,19.5741,19.6469,19.5145,19.6006,130400.0
2011-10-28 11:50:00,29.61,29.61,29.41,29.47,118900.0,19.6072,19.6072,19.4747,19.5145,118900.0
2011-10-28 12:00:00,29.46,29.55,29.44,29.54,66100.0,19.5079,19.5674,19.4946,19.5608,66100.0
2011-10-28 12:10:00,29.56,29.69,29.55,29.65,81900.0,19.5741,19.6602,19.5674,19.6337,81900.0
2011-10-28 12:20:00,29.66,29.67,29.5,29.54,124400.0,19.6403,19.6469,19.5343,19.5608,124400.0
2011-10-28 12:30:00,29.53,29.64,29.5,29.59,49800.0,19.5542,19.627,19.5343,19.5939,49800.0
2011-10-28 12:40:00,29.6,29.64,29.52,29.63,116900.0,19.6006,19.627,19.5476,19.6204,116900.0
2011-10-28 12:50:00,29.64,29.66,29.56,29.64,68000.0,19.627,19.6403,19.5741,19.627,68000.0
2011-10-28 13:00:00,29.65,29.69,29.59,29.59,69000.0,19.6337,19.6602,19.5939,19.5939,69000.0
2011-10-28 13:10:00,29.59,29.69,29.55,29.64,58100.0,19.5939,19.6602,19.5674,19.627,58100.0
2011-10-28 13:20:00,29.64,29.76,29.63,29.66,122000.0,19.627,19.7065,19.6204,19.6403,122000.0
2011-10-28 13:30:00,29.68,29.73,29.62,29.62,48900.0,19.6535,19.6866,19.6138,19.6138,48900.0
2011-10-28 13:40:00,29.62,29.62,29.41,29.42,53200.0,19.6138,19.6138,19.4747,19.4814,53200.0
2011-10-28 13:50:00,29.42,29.57,29.41,29.55,50500.0,19.4814,19.5807,19.4747,19.5674,50500.0
2011-10-28 14:00:00,29.56,29.56,29.43,29.52,115500.0,19.5741,19.5741,19.488,19.5476,115500.0
2011-10-28 14:10:00,29.52,29.58,29.42,29.48,42200.0,19.5476,19.5873,19.4814,19.5211,42200.0
2011-10-28 14:20:00,29.48,29.55,29.48,29.53,90300.0,19.5211,19.5674,19.5211,19.5542,90300.0
2011-10-28 14:30:00,29.54,29.64,29.53,29.63,125700.0,19.5608,19.627,19.5542,19.6204,125700.0
2011-10-28 14:40:00,29.63,29.71,29.57,29.57,164500.0,19.6204,19.6734,19.5807,19.5807,164500.0
2011-10-28 14:50:00,29.59,29.63,29.54,29.61,84500.0,19.5939,19.6204,19.5608,19.6072,84500.0
2011-10-28 15:00:00,29.61,29.91,29.61,29.9,166700.0,19.6072,19.8058,19.6072,19.7992,166700.0
2011-10-28 15:10:00,29.9,29.91,29.78,29.8,141200.0,19.7992,19.8058,19.7197,19.733,141200.0
2011-10-28 15:20:00,29.8,29.86,29.74,29.74,134100.0,19.733,19.7727,19.6933,19.6933,134100.0
2011-10-28 15:30:00,29.75,29.79,29.67,29.78,164600.0,19.6999,19.7264,19.6469,19.7197,164600.0
2011-10-28 15:40:00,29.78,29.91,29.71,29.89,232100.0,19.7197,19.8058,19.6734,19.7926,232100.0
2011-10-28 15:50:00,29.89,30.01,29.87,29.92,528200.0,19.7926,19.8721,19.7793,19.8125,528200.0
2011-10-31 09:30:00,29.42,29.53,29.28,29.46,87900.0,19.4814,19.5542,19.3887,19.5079,87900.0
2011-10-31 09:40:00,29.47,29.66,29.44,29.58,103900.0,19.5145,19.6403,19.4946,19.5873,103900.0
2011-10-31 09:50:00,29.58,29.81,29.58,29.78,60100.0,19.5873,19.7396,19.5873,19.7197,60100.0
2011-10-31 10:00:00,29.76,30.02,29.73,30.02,76600.0,19.7065,19.8787,19.6866,19.8787,76600.0
2011-10-31 10:10:00,30.02,30.04,29.94,29.97,67100.0,19.8787,19.8919,19.8257,19.8456,67100.0
2011-10-31 10:20:00,29.98,30.06,29.93,29.98,70600.0,19.8522,19.9052,19.8191,19.8522,70600.0
2011-10-31 10:30:00,29.98,30.13,29.98,30.03,88200.0,19.8522,19.9515,19.8522,19.8853,88200.0
2011-10-31 10:40:00,30.05,30.26,30.04,30.26,78700.0,19.8985,20.0376,19.8919,20.0376,78700.0
2011-10-31 10:50:00,30.27,30.52,30.25,30.46,160200.0,20.0442,20.2098,20.031,20.17,160200.0
2011-10-31 11:00:00,30.46,30.49,30.32,30.41,60800.0,20.17,20.1899,20.0773,20.1369,60800.0
2011-10-31 11:10:00,30.42,30.43,30.27,30.28,59600.0,20.1435,20.1502,20.0442,20.0508,59600.0
2011-10-31 11:20:00,30.28,30.32,30.21,30.32,73800.0,20.0508,20.0773,20.0045,20.0773,73800.0
2011-10-31 11:30:00,30.3,30.35,30.25,30.31,66500.0,20.0641,20.0972,20.031,20.0707,66500.0
2011-10-31 11:40:00,30.3,30.33,30.22,30.29,63200.0,20.0641,20.0839,20.0111,20.0575,63200.0
2011-10-31 11:50:00,30.3,30.4,30.21,30.4,143700.0,20.0641,20.1303,20.0045,20.1303,143700.0
2011-10-31 12:00:00,30.37,30.54,30.36,30.52,87700.0,20.1104,20.223,20.1038,20.2098,87700.0
2011-10-31 12:10:00,30.52,30.56,30.39,30.4,47200.0,20.2098,20.2363,20.1237,20.1303,47200.0
2011-10-31 12:20:00,30.39,30.4,30.25,30.31,70900.0,20.1237,20.1303,20.031,20.0707,70900.0
2011-10-31 12:30:00,30.31,30.45,30.31,30.44,91400.0,20.0707,20.1634,20.0707,20.1568,91400.0
2011-10-31 12:40:00,30.44,30.45,30.35,30.39,58400.0,20.1568,20.1634,20.0972,20.1237,58400.0
2011-10-31 12:50:00,30.38,30.39,30.28,30.28,48300.0,20.1171,20.1237,20.0508,20.0508,48300.0
2011-10-31 13:00:00,30.28,30.34,30.23,30.3,99800.0,20.0508,20.0906,20.0177,20.0641,99800.0
2011-10-31 13:10:00,30.3,30.33,30.25,30.26,31400.0,20.0641,20.0839,20.031,20.0376,31400.0
2011-10-31 13:20:00,30.26,30.28,30.21,30.22,34700.0,20.0376,20.0508,20.0045,20.0111,34700.0
2011-10-31 13:30:00,30.22,30.32,30.21,30.29,59400.0,20.0111,20.0773,20.0045,20.0575,59400.0
2011-10-31 13:40:00,30.29,30.39,30.27,30.39,45700.0,20.0575,20.1237,20.0442,20.1237,45700.0
2011-10-31 13:50:00,30.39,30.45,30.28,30.31,52900.0,20.1237,20.1634,20.0508,20.0707,52900.0
2011-10-31 14:00:00,30.3,30.36,30.28,30.34,43100.0,20.0641,20.1038,20.0508,20.0906,43100.0
2011-10-31 14:10:00,30.34,30.35,30.27,30.34,37600.0,20.0906,20.0972,20.0442,20.0906,37600.0
2011-10-31 14:20:00,30.34,30.39,30.33,30.36,60400.0,20.0906,20.1237,20.0839,20.1038,60400.0
2011-10-31 14:30:00,30.36,30.4,30.3,30.33,83600.0,20.1038,20.1303,20.0641,20.0839,83600.0
2011-10-31 14:40:00,30.34,30.35,30.26,30.29,84000.0,20.0906,20.0972,20.0376,20.0575,84000.0
2011-10-31 14:50:00,30.29,30.34,30.29,30.3,66200.0,20.0575,20.0906,20.0575,20.0641,66200.0
2011-10-31 15:00:00,30.3,30.31,30.15,30.16,80900.0,20.0641,20.0707,19.9648,19.9714,80900.0
2011-10-31 15:10:00,30.15,30.19,30.0,30.0,148200.0,19.9648,19.9912,19.8654,19.8654,148200.0
2011-10-31 15:20:00,30.0,30.05,29.91,29.96,137100.0,19.8654,19.8985,19.8058,19.8389,137100.0
2011-10-31 15:30:00,29.96,30.06,29.93,30.04,164900.0,19.8389,19.9052,19.8191,19.8919,164900.0
2011-10-31 15:40:00,30.04,30.07,29.89,29.91,293300.0,19.8919,19.9118,19.7926,19.8058,293300.0
2011-10-31 15:50:00,29.91,29.99,29.73,29.73,566000.0,19.8058,19.8588,19.6866,19.6866,566000.0
2011-11-01 09:30:00,28.59,29.0,28.38,28.73,119900.0,18.9318,19.2032,18.7927,19.0245,119900.0
2011-11-01 09:40:00,28.7,28.88,28.45,28.5,152700.0,19.0046,19.1238,18.839,18.8722,152700.0
2011-11-01 09:50:00,28.49,28.74,28.47,28.59,76400.0,18.8655,19.0311,18.8523,18.9318,76400.0
2011-11-01 10:00:00,28.6,28.7,28.39,28.52,136900.0,18.9384,19.0046,18.7993,18.8854,136900.0
2011-11-01 10:10:00,28.52,28.64,28.48,28.54,62700.0,18.8854,18.9649,18.8589,18.8986,62700.0
2011-11-01 10:20:00,28.53,28.74,28.42,28.65,62800.0,18.892,19.0311,18.8192,18.9715,62800.0
2011-11-01 10:30:00,28.65,28.78,28.61,28.77,63000.0,18.9715,19.0576,18.945,19.0509,63000.0
2011-11-01 10:40:00,28.75,28.79,28.54,28.63,52100.0,19.0377,19.0642,18.8986,18.9582,52100.0
2011-11-01 10:50:00,28.63,28.76,28.44,28.45,92200.0,18.9582,19.0443,18.8324,18.839,92200.0
2011-11-01 11:00:00,28.45,28.53,28.39,28.48,40500.0,18.839,18.892,18.7993,18.8589,40500.0
2011-11-01 11:10:00,28.49,28.57,28.45,28.51,39800.0,18.8655,18.9185,18.839,18.8788,39800.0
2011-11-01 11:20:00,28.49,28.49,28.3,28.37,44300.0,18.8655,18.8655,18.7397,18.7861,44300.0
2011-11-01 11:30:00,28.36,28.39,28.24,28.38,80800.0,18.7795,18.7993,18.7,18.7927,80800.0
2011-11-01 11:40:00,28.38,28.47,28.25,28.29,93600.0,18.7927,18.8523,18.7066,18.7331,93600.0
2011-11-01 11:50:00,28.3,28.31,28.1,28.1,186800.0,18.7397,18.7463,18.6073,18.6073,186800.0
2011-11-01 12:00:00,28.1,28.24,28.03,28.2,250300.0,18.6073,18.7,18.5609,18.6735,250300.0
2011-11-01 12:10:00,28.22,28.31,28.02,28.04,137600.0,18.6867,18.7463,18.5543,18.5676,137600.0
2011-11-01 12:20:00,28.04,28.11,27.96,28.03,83000.0,18.5676,18.6139,18.5146,18.5609,83000.0
2011-11-01 12:30:00,28.02,28.28,28.01,28.25,76200.0,18.5543,18.7265,18.5477,18.7066,76200.0
2011-11-01 12:40:00,28.27,28.3,28.08,28.13,72000.0,18.7199,18.7397,18.594,18.6272,72000.0
2011-11-01 12:50:00,28.11,28.17,28.07,28.13,100000.0,18.6139,18.6536,18.5874,18.6272,100000.0
2011-11-01 13:00:00,28.12,28.15,28.01,28.04,81100.0,18.6205,18.6404,18.5477,18.5676,81100.0
2011-11-01 13:10:00,28.04,28.12,27.99,28.02,111400.0,18.5676,18.6205,18.5344,18.5543,111400.0
2011-11-01 13:20:00,28.01,28.18,27.84,28.16,128400.0,18.5477,18.6603,18.4351,18.647,128400.0
2011-11-01 13:30:00,28.16,28.28,28.08,28.15,141000.0,18.647,18.7265,18.594,18.6404,141000.0
2011-11-01 13:40:00,28.12,28.41,28.12,28.27,116800.0,18.6205,18.8126,18.6205,18.7199,116800.0
2011-11-01 13:50:00,28.27,28.34,28.03,28.15,122500.0,18.7199,18.7662,18.5609,18.6404,122500.0
2011-11-01 14:00:00,28.15,28.28,28.08,28.25,78100.0,18.6404,18.7265,18.594,18.7066,78100.0
2011-11-01 14:10:00,28.24,28.28,28.16,28.2,65300.0,18.7,18.7265,18.647,18.6735,65300.0
2011-11-01 14:20:00,28.21,28.42,28.19,28.3,117600.0,18.6801,18.8192,18.6669,18.7397,117600.0
2011-11-01 14:30:00,28.3,28.34,28.16,28.19,77900.0,18.7397,18.7662,18.647,18.6669,77900.0
2011-11-01 14:40:00,28.18,28.22,28.13,28.16,104000.0,18.6603,18.6867,18.6272,18.647,104000.0
2011-11-01 14:50:00,28.16,28.2,28.01,28.07,147400.0,18.647,18.6735,18.5477,18.5874,147400.0
2011-11-01 15:00:00,28.08,28.1,27.9,27.98,143600.0,18.594,18.6073,18.4748,18.5278,143600.0
2011-11-01 15:10:00,27.97,28.06,27.94,28.03,138700.0,18.5212,18.5808,18.5013,18.5609,138700.0
2011-11-01 15:20:00,28.03,28.1,27.96,28.08,152700.0,18.5609,18.6073,18.5146,18.594,152700.0
2011-11-01 15:30:00,28.08,28.26,28.06,28.24,170500.0,18.594,18.7132,18.5808,18.7,170500.0
2011-11-01 15:40:00,28.24,28.25,27.9,27.99,354600.0,18.7,18.7066,18.4748,18.5344,354600.0
2011-11-01 15:50:00,27.99,28.0,27.72,27.8,683800.0,18.5344,18.5411,18.3557,18.4086,683800.0
2011-11-02 09:30:00,28.48,28.64,28.45,28.6,60900.0,18.8589,18.9649,18.839,18.9384,60900.0
2011-11-02 09:40:00,28.54,28.63,28.46,28.5,70400.0,18.8986,18.9582,18.8457,18.8722,70400.0
2011-11-02 09:50:00,28.5,28.63,28.45,28.61,60700.0,18.8722,18.9582,18.839,18.945,60700.0
2011-11-02 10:00:00,28.62,28.73,28.58,28.72,74600.0,18.9516,19.0245,18.9251,19.0178,74600.0
2011-11-02 10:10:00,28.73,28.84,28.72,28.82,74000.0,19.0245,19.0973,19.0178,19.0841,74000.0
2011-11-02 10:20:00,28.83,28.86,28.71,28.85,74200.0,19.0907,19.1105,19.0112,19.1039,74200.0
2011-11-02 10:30:00,28.86,28.94,28.83,28.89,68200.0,19.1105,19.1635,19.0907,19.1304,68200.0
2011-11-02 10:40:00,28.89,29.07,28.88,29.07,46000.0,19.1304,19.2496,19.1238,19.2496,46000.0
2011-11-02 10:50:00,29.05,29.17,29.01,29.08,39200.0,19.2364,19.3158,19.2099,19.2562,39200.0
2011-11-02 11:00:00,29.08,29.14,29.08,29.11,27500.0,19.2562,19.296,19.2562,19.2761,27500.0
2011-11-02 11:10:00,29.11,29.2,29.07,29.2,37600.0,19.2761,19.3357,19.2496,19.3357,37600.0
2011-11-02 11:20:00,29.2,29.27,29.17,29.19,23000.0,19.3357,19.382,19.3158,19.3291,23000.0
2011-11-02 11:30:00,29.2,29.21,29.01,29.03,128900.0,19.3357,19.3423,19.2099,19.2231,128900.0
2011-11-02 11:40:00,29.03,29.09,28.93,28.93,75000.0,19.2231,19.2628,19.1569,19.1569,75000.0
2011-11-02 11:50:00,28.93,28.93,28.75,28.8,64800.0,19.1569,19.1569,19.0377,19.0708,64800.0
2011-11-02 12:00:00,28.79,28.83,28.75,28.78,86100.0,19.0642,19.0907,19.0377,19.0576,86100.0
2011-11-02 12:10:00,28.79,28.81,28.71,28.76,76400.0,19.0642,19.0774,19.0112,19.0443,76400.0
2011-11-02 12:20:00,28.75,28.81,28.74,28.78,38100.0,19.0377,19.0774,19.0311,19.0576,38100.0
2011-11-02 12:30:00,28.79,28.82,28.66,28.72,59700.0,19.0642,19.0841,18.9781,19.0178,59700.0
2011-11-02 12:40:00,28.72,28.8,28.54,28.54,58300.0,19.0178,19.0708,18.8986,18.8986,58300.0
2011-11-02 12:50:00,28.54,28.58,28.36,28.36,56900.0,18.8986,18.9251,18.7795,18.7795,56900.0
2011-11-02 13:00:00,28.37,28.4,28.21,28.3,171400.0,18.7861,18.8059,18.6801,18.7397,171400.0
2011-11-02 13:10:00,28.29,28.35,28.21,28.22,68100.0,18.7331,18.7728,18.6801,18.6867,68100.0
2011-11-02 13:20:00,28.21,28.21,28.01,28.17,61200.0,18.6801,18.6801,18.5477,18.6536,61200.0
2011-11-02 13:30:00,28.16,28.23,28.13,28.21,63500.0,18.647,18.6934,18.6272,18.6801,63500.0
2011-11-02 13:40:00,28.2,28.29,28.14,28.27,83400.0,18.6735,18.7331,18.6338,18.7199,83400.0
2011-11-02 13:50:00,28.27,28.27,28.01,28.01,123100.0,18.7199,18.7199,18.5477,18.5477,123100.0
2011-11-02 14:00:00,28.0,28.06,27.86,27.95,225800.0,18.5411,18.5808,18.4484,18.508,225800.0
2011-11-02 14:10:00,27.95,28.03,27.94,27.96,112200.0,18.508,18.5609,18.5013,18.5146,112200.0
2011-11-02 14:20:00,27.95,28.05,27.93,27.95,118500.0,18.508,18.5742,18.4947,18.508,118500.0
2011-11-02 14:30:00,27.94,28.08,27.91,27.96,136700.0,18.5013,18.594,18.4815,18.5146,136700.0
2011-11-02 14:40:00,27.97,28.13,27.94,28.11,93900.0,18.5212,18.6272,18.5013,18.6139,93900.0
2011-11-02 14:50:00,28.12,28.23,28.12,28.16,87500.0,18.6205,18.6934,18.6205,18.647,87500.0
2011-11-02 15:00:00,28.16,28.23,28.08,28.18,143400.0,18.647,18.6934,18.594,18.6603,143400.0
2011-11-02 15:10:00,28.17,28.2,28.09,28.16,162300.0,18.6536,18.6735,18.6007,18.647,162300.0
2011-11-02 15:20:00,28.19,28.26,28.17,28.22,196200.0,18.6669,18.7132,18.6536,18.6867,196200.0
2011-11-02 15:30:00,28.22,28.26,28.04,28.14,156900.0,18.6867,18.7132,18.5676,18.6338,156900.0
2011-11-02 15:40:00,28.15,28.19,28.03,28.09,239300.0,18.6404,18.6669,18.5609,18.6007,239300.0
2011-11-02 15:50:00,28.09,28.33,28.08,28.28,628500.0,18.6007,18.7596,18.594,18.7265,628500.0
2011-11-03 09:30:00,28.71,28.76,28.17,28.48,114200.0,19.0112,19.0443,18.6536,18.8589,114200.0
2011-11-03 09:40:00,28.46,28.5,28.29,28.32,32200.0,18.8457,18.8722,18.7331,18.753,32200.0
2011-11-03 09:50:00,28.34,28.34,28.16,28.17,32800.0,18.7662,18.7662,18.647,18.6536,32800.0
2011-11-03 10:00:00,28.15,28.16,27.86,27.99,117400.0,18.6404,18.647,18.4484,18.5344,117400.0
2011-11-03 10:10:00,27.99,28.35,27.99,28.34,86500.0,18.5344,18.7728,18.5344,18.7662,86500.0
2011-11-03 10:20:00,28.34,28.44,28.27,28.37,107300.0,18.7662,18.8324,18.7199,18.7861,107300.0
2011-11-03 10:30:00,28.38,28.45,28.31,28.33,71600.0,18.7927,18.839,18.7463,18.7596,71600.0
2011-11-03 10:40:00,28.33,28.48,28.33,28.33,132400.0,18.7596,18.8589,18.7596,18.7596,132400.0
2011-11-03 10:50:00,28.32,28.37,28.26,28.26,53400.0,18.753,18.7861,18.7132,18.7132,53400.0
2011-11-03 11:00:00,28.27,28.35,28.2,28.22,42900.0,18.7199,18.7728,18.6735,18.6867,42900.0
2011-11-03 11:10:00,28.22,28.41,28.22,28.41,43200.0,18.6867,18.8126,18.6867,18.8126,43200.0
2011-11-03 11:20:00,28.39,28.46,28.35,28.46,49200.0,18.7993,18.8457,18.7728,18.8457,49200.0
2011-11-03 11:30:00,28.46,28.53,28.44,28.5,31700.0,18.8457,18.892,18.8324,18.8722,31700.0
2011-11-03 11:40:00,28.49,28.58,28.43,28.57,55400.0,18.8655,18.9251,18.8258,18.9185,55400.0
2011-11-03 11:50:00,28.57,28.65,28.49,28.51,27800.0,18.9185,18.9715,18.8655,18.8788,27800.0
2011-11-03 12:00:00,28.5,28.68,28.5,28.65,33100.0,18.8722,18.9914,18.8722,18.9715,33100.0
2011-11-03 12:10:00,28.65,28.67,28.59,28.62,27500.0,18.9715,18.9847,18.9318,18.9516,27500.0
2011-11-03 12:20:00,28.64,28.75,28.59,28.7,70900.0,18.9649,19.0377,18.9318,19.0046,70900.0
2011-11-03 12:30:00,28.71,28.82,28.71,28.76,57400.0,19.0112,19.0841,19.0112,19.0443,57400.0
2011-11-03 12:40:00,28.76,28.99,28.75,28.98,51200.0,19.0443,19.1966,19.0377,19.19,51200.0
2011-11-03 12:50:00,29.0,29.0,28.88,28.9,46700.0,19.2032,19.2032,19.1238,19.137,46700.0
2011-11-03 13:00:00,28.89,28.92,28.85,28.91,28300.0,19.1304,19.1503,19.1039,19.1437,28300.0
2011-11-03 13:10:00,28.9,28.97,28.85,28.85,72000.0,19.137,19.1834,19.1039,19.1039,72000.0
2011-11-03 13:20:00,28.85,29.03,28.85,29.0,106100.0,19.1039,19.2231,19.1039,19.2032,106100.0
2011-11-03 13:30:00,28.99,29.09,28.96,29.09,30700.0,19.1966,19.2628,19.1768,19.2628,30700.0
2011-11-03 13:40:00,29.08,29.24,29.08,29.23,41600.0,19.2562,19.3622,19.2562,19.3555,41600.0
2011-11-03 13:50:00,29.24,29.29,29.09,29.1,78000.0,19.3622,19.3953,19.2628,19.2695,78000.0
2011-11-03 14:00:00,29.11,29.18,29.02,29.14,157200.0,19.2761,19.3224,19.2165,19.296,157200.0
2011-11-03 14:10:00,29.16,29.19,29.02,29.12,106900.0,19.3092,19.3291,19.2165,19.2827,106900.0
2011-11-03 14:20:00,29.12,29.15,28.99,29.03,73200.0,19.2827,19.3026,19.1966,19.2231,73200.0
2011-11-03 14:30:00,29.02,29.06,28.95,29.01,54300.0,19.2165,19.243,19.1701,19.2099,54300.0
2011-11-03 14:40:00,29.01,29.02,28.8,28.8,56300.0,19.2099,19.2165,19.0708,19.0708,56300.0
2011-11-03 14:50:00,28.8,28.93,28.8,28.9,42100.0,19.0708,19.1569,19.0708,19.137,42100.0
2011-11-03 15:00:00,28.9,29.07,28.9,29.05,46800.0,19.137,19.2496,19.137,19.2364,46800.0
2011-11-03 15:10:00,29.06,29.14,29.05,29.06,72000.0,19.243,19.296,19.2364,19.243,72000.0
2011-11-03 15:20:00,29.08,29.19,29.05,29.15,72100.0,19.2562,19.3291,19.2364,19.3026,72100.0
2011-11-03 15:30:00,29.16,29.27,29.07,29.1,107100.0,19.3092,19.382,19.2496,19.2695,107100.0
2011-11-03 15:40:00,29.1,29.27,29.08,29.27,170600.0,19.2695,19.382,19.2562,19.382,170600.0
2011-11-03 15:50:00,29.27,29.36,29.21,29.23,450500.0,19.382,19.4416,19.3423,19.3555,450500.0
2011-11-04 09:30:00,28.83,28.9,28.57,28.6,68600.0,19.0907,19.137,18.9185,18.9384,68600.0
2011-11-04 09:40:00,28.6,28.69,28.57,28.6,56100.0,18.9384,18.998,18.9185,18.9384,56100.0
2011-11-04 09:50:00,28.61,28.71,28.54,28.55,52200.0,18.945,19.0112,18.8986,18.9053,52200.0
2011-11-04 10:00:00,28.57,28.74,28.55,28.73,55300.0,18.9185,19.0311,18.9053,19.0245,55300.0
2011-11-04 10:10:00,28.73,28.92,28.72,28.91,176500.0,19.0245,19.1503,19.0178,19.1437,176500.0
2011-11-04 10:20:00,28.9,28.93,28.84,28.89,97900.0,19.137,19.1569,19.0973,19.1304,97900.0
2011-11-04 10:30:00,28.88,28.88,28.69,28.72,64400.0,19.1238,19.1238,18.998,19.0178,64400.0
2011-11-04 10:40:00,28.74,28.86,28.69,28.8,98400.0,19.0311,19.1105,18.998,19.0708,98400.0
2011-11-04 10:50:00,28.79,28.82,28.72,28.8,110600.0,19.0642,19.0841,19.0178,19.0708,110600.0
2011-11-04 11:00:00,28.8,28.96,28.79,28.93,49400.0,19.0708,19.1768,19.0642,19.1569,49400.0
2011-11-04 11:10:00,28.91,29.01,28.88,28.9,51500.0,19.1437,19.2099,19.1238,19.137,51500.0
2011-11-04 11:20:00,28.9,29.03,28.82,28.98,89000.0,19.137,19.2231,19.0841,19.19,89000.0
2011-11-04 11:30:00,28.96,28.98,28.75,28.9,66600.0,19.1768,19.19,19.0377,19.137,66600.0
2011-11-04 11:40:00,28.9,28.98,28.85,28.92,35900.0,19.137,19.19,19.1039,19.1503,35900.0
2011-11-04 11:50:00,28.91,29.01,28.87,29.0,42100.0,19.1437,19.2099,19.1172,19.2032,42100.0
2011-11-04 12:00:00,29.0,29.02,28.87,28.9,42800.0,19.2032,19.2165,19.1172,19.137,42800.0
2011-11-04 12:10:00,28.89,29.02,28.87,29.01,29700.0,19.1304,19.2165,19.1172,19.2099,29700.0
2011-11-04 12:20:00,29.01,29.04,28.94,29.02,31400.0,19.2099,19.2297,19.1635,19.2165,31400.0
2011-11-04 12:30:00,29.03,29.04,28.97,29.03,52600.0,19.2231,19.2297,19.1834,19.2231,52600.0
2011-11-04 12:40:00,29.02,29.04,28.97,29.03,58400.0,19.2165,19.2297,19.1834,19.2231,58400.0
2011-11-04 12:50:00,29.01,29.1,29.0,29.09,31500.0,19.2099,19.2695,19.2032,19.2628,31500.0
2011-11-04 13:00:00,29.1,29.11,29.06,29.06,28800.0,19.2695,19.2761,19.243,19.243,28800.0
2011-11-04 13:10:00,29.06,29.18,29.05,29.15,49500.0,19.243,19.3224,19.2364,19.3026,49500.0
2011-11-04 13:20:00,29.15,29.2,29.11,29.17,43700.0,19.3026,19.3357,19.2761,19.3158,43700.0
2011-11-04 13:30:00,29.17,29.2,29.14,29.16,30000.0,19.3158,19.3357,19.296,19.3092,30000.0
2011-11-04 13:40:00,29.17,29.38,29.15,29.3,66300.0,19.3158,19.4549,19.3026,19.4019,66300.0
2011-11-04 13:50:00,29.3,29.35,29.2,29.27,35400.0,19.4019,19.435,19.3357,19.382,35400.0
2011-11-04 14:00:00,29.27,29.3,29.23,29.3,35500.0,19.382,19.4019,19.3555,19.4019,35500.0
2011-11-04 14:10:00,29.29,29.33,29.25,29.31,29100.0,19.3953,19.4218,19.3688,19.4085,29100.0
2011-11-04 14:20:00,29.31,29.36,29.29,29.32,44800.0,19.4085,19.4416,19.3953,19.4151,44800.0
2011-11-04 14:30:00,29.32,29.34,29.08,29.08,50000.0,19.4151,19.4284,19.2562,19.2562,50000.0
2011-11-04 14:40:00,29.07,29.26,29.07,29.26,42700.0,19.2496,19.3754,19.2496,19.3754,42700.0
2011-11-04 14:50:00,29.24,29.24,29.15,29.18,37900.0,19.3622,19.3622,19.3026,19.3224,37900.0
2011-11-04 15:00:00,29.17,29.22,29.04,29.04,51700.0,19.3158,19.3489,19.2297,19.2297,51700.0
2011-11-04 15:10:00,29.05,29.06,28.98,29.05,57500.0,19.2364,19.243,19.19,19.2364,57500.0
2011-11-04 15:20:00,29.05,29.11,29.0,29.1,67800.0,19.2364,19.2761,19.2032,19.2695,67800.0
2011-11-04 15:30:00,29.1,29.2,29.08,29.14,84700.0,19.2695,19.3357,19.2562,19.296,84700.0
2011-11-04 15:40:00,29.16,29.39,29.16,29.3,114400.0,19.3092,19.4615,19.3092,19.4019,114400.0
2011-11-04 15:50:00,29.3,29.31,29.18,29.27,274100.0,19.4019,19.4085,19.3224,19.382,274100.0
2011-11-07 09:30:00,29.33,29.76,29.2,29.55,50300.0,19.4218,19.7065,19.3357,19.5674,50300.0
2011-11-07 09:40:00,29.57,29.62,29.38,29.39,37100.0,19.5807,19.6138,19.4549,19.4615,37100.0
2011-11-07 09:50:00,29.39,29.48,29.22,29.3,29300.0,19.4615,19.5211,19.3489,19.4019,29300.0
2011-11-07 10:00:00,29.27,29.28,29.13,29.25,32900.0,19.382,19.3887,19.2893,19.3688,32900.0
2011-11-07 10:10:00,29.25,29.29,29.19,29.21,142900.0,19.3688,19.3953,19.3291,19.3423,142900.0
2011-11-07 10:20:00,29.21,29.26,29.14,29.16,121400.0,19.3423,19.3754,19.296,19.3092,121400.0
2011-11-07 10:30:00,29.15,29.17,28.99,29.0,49900.0,19.3026,19.3158,19.1966,19.2032,49900.0
2011-11-07 10:40:00,28.99,29.05,28.92,28.97,28900.0,19.1966,19.2364,19.1503,19.1834,28900.0
2011-11-07 10:50:00,28.97,29.03,28.86,29.03,125400.0,19.1834,19.2231,19.1105,19.2231,125400.0
2011-11-07 11:00:00,29.02,29.02,28.89,28.89,77500.0,19.2165,19.2165,19.1304,19.1304,77500.0
2011-11-07 11:10:00,28.89,29.0,28.88,28.94,29500.0,19.1304,19.2032,19.1238,19.1635,29500.0
2011-11-07 11:20:00,28.93,28.97,28.81,28.86,35700.0,19.1569,19.1834,19.0774,19.1105,35700.0
2011-11-07 11:30:00,28.86,28.95,28.84,28.95,27000.0,19.1105,19.1701,19.0973,19.1701,27000.0
2011-11-07 11:40:00,28.95,28.98,28.86,28.88,34000.0,19.1701,19.19,19.1105,19.1238,34000.0
2011-11-07 11:50:00,28.88,29.0,28.88,28.99,34800.0,19.1238,19.2032,19.1238,19.1966,34800.0
2011-11-07 12:00:00,28.97,29.01,28.94,29.0,28200.0,19.1834,19.2099,19.1635,19.2032,28200.0
2011-11-07 12:10:00,29.01,29.01,28.87,28.88,40300.0,19.2099,19.2099,19.1172,19.1238,40300.0
2011-11-07 12:20:00,28.89,28.93,28.84,28.91,25700.0,19.1304,19.1569,19.0973,19.1437,25700.0
2011-11-07 12:30:00,28.9,28.9,28.85,28.87,18000.0,19.137,19.137,19.1039,19.1172,18000.0
2011-11-07 12:40:00,28.88,28.95,28.88,28.93,8200.0,19.1238,19.1701,19.1238,19.1569,8200.0
2011-11-07 12:50:00,28.92,28.98,28.92,28.93,12800.0,19.1503,19.19,19.1503,19.1569,12800.0
2011-11-07 13:00:00,28.92,28.94,28.9,28.93,19600.0,19.1503,19.1635,19.137,19.1569,19600.0
2011-11-07 13:10:00,28.93,29.03,28.93,29.02,20500.0,19.1569,19.2231,19.1569,19.2165,20500.0
2011-11-07 13:20:00,29.02,29.03,28.96,28.99,19700.0,19.2165,19.2231,19.1768,19.1966,19700.0
2011-11-07 13:30:00,28.99,29.02,28.96,28.97,13700.0,19.1966,19.2165,19.1768,19.1834,13700.0
2011-11-07 13:40:00,28.97,29.01,28.94,28.94,12600.0,19.1834,19.2099,19.1635,19.1635,12600.0
2011-11-07 13:50:00,28.94,29.16,28.94,29.16,91500.0,19.1635,19.3092,19.1635,19.3092,91500.0
2011-11-07 14:00:00,29.16,29.28,29.14,29.15,101600.0,19.3092,19.3887,19.296,19.3026,101600.0
2011-11-07 14:10:00,29.15,29.22,29.1,29.14,34300.0,19.3026,19.3489,19.2695,19.296,34300.0
2011-11-07 14:20:00,29.14,29.25,29.14,29.19,34300.0,19.296,19.3688,19.296,19.3291,34300.0
2011-11-07 14:30:00,29.19,29.23,29.15,29.22,33900.0,19.3291,19.3555,19.3026,19.3489,33900.0
2011-11-07 14:40:00,29.22,29.22,29.15,29.18,30000.0,19.3489,19.3489,19.3026,19.3224,30000.0
2011-11-07 14:50:00,29.19,29.28,29.15,29.25,47100.0,19.3291,19.3887,19.3026,19.3688,47100.0
2011-11-07 15:00:00,29.25,29.3,29.22,29.29,50800.0,19.3688,19.4019,19.3489,19.3953,50800.0
2011-11-07 15:10:00,29.28,29.33,29.23,29.23,89300.0,19.3887,19.4218,19.3555,19.3555,89300.0
2011-11-07 15:20:00,29.23,29.27,29.16,29.17,102000.0,19.3555,19.382,19.3092,19.3158,102000.0
2011-11-07 15:30:00,29.16,29.31,29.14,29.28,87100.0,19.3092,19.4085,19.296,19.3887,87100.0
2011-11-07 15:40:00,29.29,29.33,29.19,29.31,143200.0,19.3953,19.4218,19.3291,19.4085,143200.0
2011-11-07 15:50:00,29.29,29.43,29.26,29.41,303500.0,19.3953,19.488,19.3754,19.4747,303500.0
2011-11-08 09:30:00,29.77,29.96,29.67,29.68,112800.0,19.7131,19.8389,19.6469,19.6535,112800.0
2011-11-08 09:40:00,29.71,29.83,29.59,29.7,33500.0,19.6734,19.7529,19.5939,19.6668,33500.0
2011-11-08 09:50:00,29.71,29.86,29.7,29.84,58500.0,19.6734,19.7727,19.6668,19.7595,58500.0
2011-11-08 10:00:00,29.83,29.89,29.68,29.74,114400.0,19.7529,19.7926,19.6535,19.6933,114400.0
2011-11-08 10:10:00,29.72,29.76,29.54,29.59,97100.0,19.68,19.7065,19.5608,19.5939,97100.0
2011-11-08 10:20:00,29.59,29.59,29.04,29.12,189400.0,19.5939,19.5939,19.2297,19.2827,189400.0
2011-11-08 10:30:00,29.12,29.2,28.95,28.98,95800.0,19.2827,19.3357,19.1701,19.19,95800.0
2011-11-08 10:40:00,29.0,29.04,28.9,28.9,74500.0,19.2032,19.2297,19.137,19.137,74500.0
2011-11-08 10:50:00,28.89,29.02,28.81,28.93,48400.0,19.1304,19.2165,19.0774,19.1569,48400.0
2011-11-08 11:00:00,28.92,28.94,28.72,28.78,55400.0,19.1503,19.1635,19.0178,19.0576,55400.0
2011-11-08 11:10:00,28.79,28.84,28.58,28.63,129300.0,19.0642,19.0973,18.9251,18.9582,129300.0
2011-11-08 11:20:00,28.64,28.66,28.48,28.51,78700.0,18.9649,18.9781,18.8589,18.8788,78700.0
2011-11-08 11:30:00,28.51,28.55,28.44,28.49,70600.0,18.8788,18.9053,18.8324,18.8655,70600.0
2011-11-08 11:40:00,28.49,28.63,28.45,28.61,23700.0,18.8655,18.9582,18.839,18.945,23700.0
2011-11-08 11:50:00,28.63,28.73,28.6,28.67,19600.0,18.9582,19.0245,18.9384,18.9847,19600.0
2011-11-08 12:00:00,28.68,28.8,28.62,28.79,38400.0,18.9914,19.0708,18.9516,19.0642,38400.0
2011-11-08 12:10:00,28.79,28.88,28.74,28.85,60100.0,19.0642,19.1238,19.0311,19.1039,60100.0
2011-11-08 12:20:00,28.85,28.87,28.76,28.82,27700.0,19.1039,19.1172,19.0443,19.0841,27700.0
2011-11-08 12:30:00,28.82,28.97,28.81,28.97,44200.0,19.0841,19.1834,19.0774,19.1834,44200.0
2011-11-08 12:40:00,28.97,29.02,28.92,28.93,88500.0,19.1834,19.2165,19.1503,19.1569,88500.0
2011-11-08 12:50:00,28.93,29.06,28.93,29.01,101800.0,19.1569,19.243,19.1569,19.2099,101800.0
2011-11-08 13:00:00,29.01,29.06,28.99,29.01,48400.0,19.2099,19.243,19.1966,19.2099,48400.0
2011-11-08 13:10:00,29.02,29.04,28.95,28.99,45100.0,19.2165,19.2297,19.1701,19.1966,45100.0
2011-11-08 13:20:00,28.99,29.18,28.96,29.16,37900.0,19.1966,19.3224,19.1768,19.3092,37900.0
2011-11-08 13:30:00,29.16,29.17,29.06,29.15,58900.0,19.3092,19.3158,19.243,19.3026,58900.0
2011-11-08 13:40:00,29.14,29.33,29.1,29.26,111900.0,19.296,19.4218,19.2695,19.3754,111900.0
2011-11-08 13:50:00,29.25,29.33,29.23,29.24,150200.0,19.3688,19.4218,19.3555,19.3622,150200.0
2011-11-08 14:00:00,29.24,29.39,29.22,29.25,88400.0,19.3622,19.4615,19.3489,19.3688,88400.0
2011-11-08 14:10:00,29.24,29.28,29.19,29.21,87900.0,19.3622,19.3887,19.3291,19.3423,87900.0
2011-11-08 14:20:00,29.17,29.41,29.14,29.4,96100.0,19.3158,19.4747,19.296,19.4681,96100.0
2011-11-08 14:30:00,29.4,29.49,29.39,29.49,87400.0,19.4681,19.5277,19.4615,19.5277,87400.0
2011-11-08 14:40:00,29.5,29.51,29.43,29.47,57900.0,19.5343,19.541,19.488,19.5145,57900.0
2011-11-08 14:50:00,29.46,29.53,29.45,29.49,69200.0,19.5079,19.5542,19.5012,19.5277,69200.0
2011-11-08 15:00:00,29.48,29.49,29.41,29.48,63400.0,19.5211,19.5277,19.4747,19.5211,63400.0
2011-11-08 15:10:00,29.47,29.59,29.46,29.58,82200.0,19.5145,19.5939,19.5079,19.5873,82200.0
2011-11-08 15:20:00,29.58,29.65,29.56,29.65,67200.0,19.5873,19.6337,19.5741,19.6337,67200.0
2011-11-08 15:30:00,29.65,29.72,29.62,29.67,114400.0,19.6337,19.68,19.6138,19.6469,114400.0
2011-11-08 15:40:00,29.66,29.71,29.62,29.71,142500.0,19.6403,19.6734,19.6138,19.6734,142500.0
2011-11-08 15:50:00,29.7,29.77,29.67,29.71,402000.0,19.6668,19.7131,19.6469,19.6734,402000.0
2011-11-09 09:30:00,28.82,28.82,28.57,28.57,134700.0,19.0841,19.0841,18.9185,18.9185,134700.0
2011-11-09 09:40:00,28.57,28.76,28.52,28.74,75300.0,18.9185,19.0443,18.8854,19.0311,75300.0
2011-11-09 09:50:00,28.73,28.75,28.45,28.55,78800.0,19.0245,19.0377,18.839,18.9053,78800.0
2011-11-09 10:00:00,28.55,28.6,28.41,28.43,115800.0,18.9053,18.9384,18.8126,18.8258,115800.0
2011-11-09 10:10:00,28.44,28.46,28.3,28.43,236700.0,18.8324,18.8457,18.7397,18.8258,236700.0
2011-11-09 10:20:00,28.42,28.5,28.35,28.4,86700.0,18.8192,18.8722,18.7728,18.8059,86700.0
2011-11-09 10:30:00,28.4,28.54,28.4,28.52,90600.0,18.8059,18.8986,18.8059,18.8854,90600.0
2011-11-09 10:40:00,28.53,28.66,28.47,28.62,79000.0,18.892,18.9781,18.8523,18.9516,79000.0
2011-11-09 10:50:00,28.61,28.63,28.47,28.59,50400.0,18.945,18.9582,18.8523,18.9318,50400.0
2011-11-09 11:00:00,28.58,28.6,28.5,28.55,61000.0,18.9251,18.9384,18.8722,18.9053,61000.0
2011-11-09 11:10:00,28.54,28.69,28.53,28.63,54700.0,18.8986,18.998,18.892,18.9582,54700.0
2011-11-09 11:20:00,28.64,28.66,28.53,28.55,29900.0,18.9649,18.9781,18.892,18.9053,29900.0
2011-11-09 11:30:00,28.55,28.61,28.5,28.53,66400.0,18.9053,18.945,18.8722,18.892,66400.0
2011-11-09 11:40:00,28.53,28.64,28.49,28.64,56300.0,18.892,18.9649,18.8655,18.9649,56300.0
2011-11-09 11:50:00,28.64,28.67,28.57,28.57,48100.0,18.9649,18.9847,18.9185,18.9185,48100.0
2011-11-09 12:00:00,28.57,28.59,28.53,28.54,48400.0,18.9185,18.9318,18.892,18.8986,48400.0
2011-11-09 12:10:00,28.53,28.59,28.52,28.56,34300.0,18.892,18.9318,18.8854,18.9119,34300.0
2011-11-09 12:20:00,28.56,28.56,28.46,28.5,101500.0,18.9119,18.9119,18.8457,18.8722,101500.0
2011-11-09 12:30:00,28.5,28.55,28.48,28.5,29800.0,18.8722,18.9053,18.8589,18.8722,29800.0
2011-11-09 12:40:00,28.5,28.55,28.47,28.51,51100.0,18.8722,18.9053,18.8523,18.8788,51100.0
2011-11-09 12:50:00,28.5,28.58,28.5,28.58,39700.0,18.8722,18.9251,18.8722,18.9251,39700.0
2011-11-09 13:00:00,28.58,28.59,28.52,28.54,37500.0,18.9251,18.9318,18.8854,18.8986,37500.0
2011-11-09 13:10:00,28.53,28.54,28.44,28.46,42300.0,18.892,18.8986,18.8324,18.8457,42300.0
2011-11-09 13:20:00,28.49,28.51,28.37,28.42,45800.0,18.8655,18.8788,18.7861,18.8192,45800.0
2011-11-09 13:30:00,28.42,28.44,28.35,28.36,51500.0,18.8192,18.8324,18.7728,18.7795,51500.0
2011-11-09 13:40:00,28.36,28.36,28.23,28.24,44100.0,18.7795,18.7795,18.6934,18.7,44100.0
2011-11-09 13:50:00,28.25,28.25,28.05,28.12,86300.0,18.7066,18.7066,18.5742,18.6205,86300.0
2011-11-09 14:00:00,28.11,28.12,27.92,27.99,129500.0,18.6139,18.6205,18.4881,18.5344,129500.0
2011-11-09 14:10:00,27.99,28.09,27.99,28.05,96500.0,18.5344,18.6007,18.5344,18.5742,96500.0
2011-11-09 14:20:00,28.05,28.07,27.82,28.03,113300.0,18.5742,18.5874,18.4219,18.5609,113300.0
2011-11-09 14:30:00,28.03,28.03,27.9,27.95,96700.0,18.5609,18.5609,18.4748,18.508,96700.0
2011-11-09 14:40:00,27.94,27.96,27.85,27.89,70100.0,18.5013,18.5146,18.4417,18.4682,70100.0
2011-11-09 14:50:00,27.88,27.93,27.82,27.86,114900.0,18.4616,18.4947,18.4219,18.4484,114900.0
2011-11-09 15:00:00,27.86,27.89,27.79,27.86,151900.0,18.4484,18.4682,18.402,18.4484,151900.0
2011-11-09 15:10:00,27.87,27.89,27.84,27.85,116500.0,18.455,18.4682,18.4351,18.4417,116500.0
2011-11-09 15:20:00,27.86,27.94,27.85,27.88,161800.0,18.4484,18.5013,18.4417,18.4616,161800.0
2011-11-09 15:30:00,27.89,27.9,27.73,27.73,224200.0,18.4682,18.4748,18.3623,18.3623,224200.0
2011-11-09 15:40:00,27.74,27.78,27.56,27.59,412900.0,18.3689,18.3954,18.2497,18.2696,412900.0
2011-11-09 15:50:00,27.6,27.76,27.55,27.66,740400.0,18.2762,18.3821,18.2431,18.3159,740400.0
2011-11-10 09:30:00,28.1,28.15,27.69,27.73,93900.0,18.6073,18.6404,18.3358,18.3623,93900.0
2011-11-10 09:40:00,27.73,27.83,27.65,27.73,73900.0,18.3623,18.4285,18.3093,18.3623,73900.0
2011-11-10 09:50:00,27.73,27.73,27.45,27.48,95500.0,18.3623,18.3623,18.1769,18.1967,95500.0
2011-11-10 10:00:00,27.48,27.75,27.48,27.6,67100.0,18.1967,18.3755,18.1967,18.2762,67100.0
2011-11-10 10:10:00,27.61,27.71,27.58,27.6,113800.0,18.2828,18.349,18.263,18.2762,113800.0
2011-11-10 10:20:00,27.58,27.7,27.55,27.63,47200.0,18.263,18.3424,18.2431,18.2961,47200.0
2011-11-10 10:30:00,27.62,27.64,27.39,27.54,58200.0,18.2894,18.3027,18.1371,18.2365,58200.0
2011-11-10 10:40:00,27.54,27.54,27.35,27.36,39200.0,18.2365,18.2365,18.1106,18.1173,39200.0
2011-11-10 10:50:00,27.37,27.56,27.37,27.49,86600.0,18.1239,18.2497,18.1239,18.2034,86600.0
2011-11-10 11:00:00,27.48,27.52,27.39,27.48,78400.0,18.1967,18.2232,18.1371,18.1967,78400.0
2011-11-10 11:10:00,27.48,27.49,27.3,27.31,59000.0,18.1967,18.2034,18.0775,18.0842,59000.0
2011-11-10 11:20:00,27.33,27.35,27.21,27.24,69400.0,18.0974,18.1106,18.0179,18.0378,69400.0
2011-11-10 11:30:00,27.25,27.26,27.16,27.19,71700.0,18.0444,18.0511,17.9848,18.0047,71700.0
2011-11-10 11:40:00,27.19,27.33,27.19,27.32,159500.0,18.0047,18.0974,18.0047,18.0908,159500.0
2011-11-10 11:50:00,27.31,27.44,27.3,27.38,62500.0,18.0842,18.1702,18.0775,18.1305,62500.0
2011-11-10 12:00:00,27.37,27.41,27.32,27.39,81100.0,18.1239,18.1504,18.0908,18.1371,81100.0
2011-11-10 12:10:00,27.38,27.41,27.3,27.3,105100.0,18.1305,18.1504,18.0775,18.0775,105100.0
2011-11-10 12:20:00,27.31,27.37,27.28,27.29,24600.0,18.0842,18.1239,18.0643,18.0709,24600.0
2011-11-10 12:30:00,27.3,27.33,27.23,27.27,114000.0,18.0775,18.0974,18.0312,18.0577,114000.0
2011-11-10 12:40:00,27.27,27.43,27.27,27.42,35000.0,18.0577,18.1636,18.0577,18.157,35000.0
2011-11-10 12:50:00,27.42,27.51,27.39,27.45,74500.0,18.157,18.2166,18.1371,18.1769,74500.0
2011-11-10 13:00:00,27.45,27.51,27.31,27.32,115500.0,18.1769,18.2166,18.0842,18.0908,115500.0
2011-11-10 13:10:00,27.32,27.55,27.32,27.5,95900.0,18.0908,18.2431,18.0908,18.21,95900.0
2011-11-10 13:20:00,27.52,27.53,27.37,27.4,69300.0,18.2232,18.2298,18.1239,18.1438,69300.0
2011-11-10 13:30:00,27.39,27.41,27.34,27.38,65100.0,18.1371,18.1504,18.104,18.1305,65100.0
2011-11-10 13:40:00,27.39,27.41,27.29,27.31,71400.0,18.1371,18.1504,18.0709,18.0842,71400.0
2011-11-10 13:50:00,27.3,27.4,27.3,27.38,49800.0,18.0775,18.1438,18.0775,18.1305,49800.0
2011-11-10 14:00:00,27.38,27.4,27.29,27.34,76500.0,18.1305,18.1438,18.0709,18.104,76500.0
2011-11-10 14:10:00,27.35,27.38,27.32,27.33,180200.0,18.1106,18.1305,18.0908,18.0974,180200.0
2011-11-10 14:20:00,27.33,27.35,27.19,27.21,101500.0,18.0974,18.1106,18.0047,18.0179,101500.0
2011-11-10 14:30:00,27.21,27.3,27.19,27.25,44400.0,18.0179,18.0775,18.0047,18.0444,44400.0
2011-11-10 14:40:00,27.24,27.33,27.21,27.27,46000.0,18.0378,18.0974,18.0179,18.0577,46000.0
2011-11-10 14:50:00,27.28,27.33,27.22,27.24,99800.0,18.0643,18.0974,18.0246,18.0378,99800.0
2011-11-10 15:00:00,27.24,27.33,27.21,27.24,39400.0,18.0378,18.0974,18.0179,18.0378,39400.0
2011-11-10 15:10:00,27.24,27.31,27.18,27.2,89800.0,18.0378,18.0842,17.9981,18.0113,89800.0
2011-11-10 15:20:00,27.21,27.27,27.19,27.23,274500.0,18.0179,18.0577,18.0047,18.0312,274500.0
2011-11-10 15:30:00,27.24,27.25,27.14,27.2,198000.0,18.0378,18.0444,17.9716,18.0113,198000.0
2011-11-10 15:40:00,27.2,27.21,27.14,27.17,177200.0,18.0113,18.0179,17.9716,17.9915,177200.0
2011-11-10 15:50:00,27.18,27.29,27.16,27.23,319300.0,17.9981,18.0709,17.9848,18.0312,319300.0
2011-11-11 09:30:00,27.69,27.94,27.44,27.7,143600.0,18.3358,18.5013,18.1702,18.3424,143600.0
2011-11-11 09:40:00,27.73,27.9,27.73,27.78,51300.0,18.3623,18.4748,18.3623,18.3954,51300.0
2011-11-11 09:50:00,27.78,27.9,27.73,27.89,35600.0,18.3954,18.4748,18.3623,18.4682,35600.0
2011-11-11 10:00:00,27.9,27.91,27.8,27.81,70300.0,18.4748,18.4815,18.4086,18.4153,70300.0
2011-11-11 10:10:00,27.81,27.9,27.81,27.89,37800.0,18.4153,18.4748,18.4153,18.4682,37800.0
2011-11-11 10:20:00,27.88,28.03,27.87,28.03,27200.0,18.4616,18.5609,18.455,18.5609,27200.0
2011-11-11 10:30:00,28.03,28.13,28.03,28.08,44600.0,18.5609,18.6272,18.5609,18.594,44600.0
2011-11-11 10:40:00,28.08,28.12,28.04,28.11,68400.0,18.594,18.6205,18.5676,18.6139,68400.0
2011-11-11 10:50:00,28.1,28.23,28.07,28.21,49700.0,18.6073,18.6934,18.5874,18.6801,49700.0
2011-11-11 11:00:00,28.2,28.22,28.13,28.14,29700.0,18.6735,18.6867,18.6272,18.6338,29700.0
2011-11-11 11:10:00,28.14,28.26,28.05,28.21,68400.0,18.6338,18.7132,18.5742,18.6801,68400.0
2011-11-11 11:20:00,28.21,28.26,28.19,28.24,25500.0,18.6801,18.7132,18.6669,18.7,25500.0
2011-11-11 11:30:00,28.25,28.27,28.2,28.25,17200.0,18.7066,18.7199,18.6735,18.7066,17200.0
2011-11-11 11:40:00,28.25,28.32,28.24,28.27,17800.0,18.7066,18.753,18.7,18.7199,17800.0
2011-11-11 11:50:00,28.27,28.28,28.2,28.25,40400.0,18.7199,18.7265,18.6735,18.7066,40400.0
2011-11-11 12:00:00,28.26,28.34,28.23,28.29,30600.0,18.7132,18.7662,18.6934,18.7331,30600.0
2011-11-11 12:10:00,28.31,28.32,28.25,28.29,20900.0,18.7463,18.753,18.7066,18.7331,20900.0
2011-11-11 12:20:00,28.3,28.31,28.2,28.23,20300.0,18.7397,18.7463,18.6735,18.6934,20300.0
2011-11-11 12:30:00,28.22,28.24,28.18,28.21,10500.0,18.6867,18.7,18.6603,18.6801,10500.0
2011-11-11 12:40:00,28.22,28.3,28.21,28.25,27200.0,18.6867,18.7397,18.6801,18.7066,27200.0
2011-11-11 12:50:00,28.26,28.28,28.23,28.28,16500.0,18.7132,18.7265,18.6934,18.7265,16500.0
2011-11-11 13:00:00,28.28,28.3,28.26,28.29,16400.0,18.7265,18.7397,18.7132,18.7331,16400.0
2011-11-11 13:10:00,28.29,28.29,28.25,28.29,17200.0,18.7331,18.7331,18.7066,18.7331,17200.0
2011-11-11 13:20:00,28.29,28.31,28.11,28.11,40600.0,18.7331,18.7463,18.6139,18.6139,40600.0
2011-11-11 13:30:00,28.12,28.18,28.09,28.18,31600.0,18.6205,18.6603,18.6007,18.6603,31600.0
2011-11-11 13:40:00,28.17,28.24,28.16,28.18,36900.0,18.6536,18.7,18.647,18.6603,36900.0
2011-11-11 13:50:00,28.19,28.19,28.16,28.17,17700.0,18.6669,18.6669,18.647,18.6536,17700.0
2011-11-11 14:00:00,28.18,28.22,28.17,28.22,37000.0,18.6603,18.6867,18.6536,18.6867,37000.0
2011-11-11 14:10:00,28.22,28.31,28.21,28.3,37900.0,18.6867,18.7463,18.6801,18.7397,37900.0
2011-11-11 14:20:00,28.3,28.32,28.26,28.32,32600.0,18.7397,18.753,18.7132,18.753,32600.0
2011-11-11 14:30:00,28.32,28.37,28.27,28.27,63100.0,18.753,18.7861,18.7199,18.7199,63100.0
2011-11-11 14:40:00,28.28,28.34,28.28,28.3,34200.0,18.7265,18.7662,18.7265,18.7397,34200.0
2011-11-11 14:50:00,28.3,28.34,28.18,28.26,90000.0,18.7397,18.7662,18.6603,18.7132,90000.0
2011-11-11 15:00:00,28.25,28.33,28.23,28.33,45900.0,18.7066,18.7596,18.6934,18.7596,45900.0
2011-11-11 15:10:00,28.32,28.36,28.28,28.36,49700.0,18.753,18.7795,18.7265,18.7795,49700.0
2011-11-11 15:20:00,28.36,28.38,28.32,28.38,57400.0,18.7795,18.7927,18.753,18.7927,57400.0
2011-11-11 15:30:00,28.38,28.41,28.35,28.4,76700.0,18.7927,18.8126,18.7728,18.8059,76700.0
2011-11-11 15:40:00,28.4,28.49,28.38,28.49,133700.0,18.8059,18.8655,18.7927,18.8655,133700.0
2011-11-11 15:50:00,28.48,28.51,28.43,28.48,408000.0,18.8589,18.8788,18.8258,18.8589,408000.0
2011-11-14 09:30:00,28.27,28.3,28.14,28.21,26200.0,18.7199,18.7397,18.6338,18.6801,26200.0
2011-11-14 09:40:00,28.21,28.24,27.93,27.97,63500.0,18.6801,18.7,18.4947,18.5212,63500.0
2011-11-14 09:50:00,27.97,28.03,27.89,27.99,39200.0,18.5212,18.5609,18.4682,18.5344,39200.0
2011-11-14 10:00:00,27.99,27.99,27.83,27.94,77500.0,18.5344,18.5344,18.4285,18.5013,77500.0
2011-11-14 10:10:00,27.94,28.16,27.94,28.04,97600.0,18.5013,18.647,18.5013,18.5676,97600.0
2011-11-14 10:20:00,28.04,28.15,28.02,28.06,85500.0,18.5676,18.6404,18.5543,18.5808,85500.0
2011-11-14 10:30:00,28.1,28.21,28.01,28.18,64100.0,18.6073,18.6801,18.5477,18.6603,64100.0
2011-11-14 10:40:00,28.19,28.19,27.99,28.04,55200.0,18.6669,18.6669,18.5344,18.5676,55200.0
2011-11-14 10:50:00,28.04,28.12,28.02,28.08,34100.0,18.5676,18.6205,18.5543,18.594,34100.0
2011-11-14 11:00:00,28.08,28.26,28.05,28.26,44700.0,18.594,18.7132,18.5742,18.7132,44700.0
2011-11-14 11:10:00,28.26,28.32,28.17,28.23,28600.0,18.7132,18.753,18.6536,18.6934,28600.0
2011-11-14 11:20:00,28.23,28.28,28.14,28.15,19400.0,18.6934,18.7265,18.6338,18.6404,19400.0
2011-11-14 11:30:00,28.15,28.24,28.13,28.13,16300.0,18.6404,18.7,18.6272,18.6272,16300.0
2011-11-14 11:40:00,28.13,28.14,28.0,28.07,26500.0,18.6272,18.6338,18.5411,18.5874,26500.0
2011-11-14 11:50:00,28.07,28.1,27.98,28.04,40700.0,18.5874,18.6073,18.5278,18.5676,40700.0
2011-11-14 12:00:00,28.05,28.05,27.98,28.03,37900.0,18.5742,18.5742,18.5278,18.5609,37900.0
2011-11-14 12:10:00,28.02,28.03,27.99,28.0,54600.0,18.5543,18.5609,18.5344,18.5411,54600.0
2011-11-14 12:20:00,28.0,28.02,27.94,28.01,61200.0,18.5411,18.5543,18.5013,18.5477,61200.0
2011-11-14 12:30:00,27.99,28.01,27.9,27.98,42400.0,18.5344,18.5477,18.4748,18.5278,42400.0
2011-11-14 12:40:00,27.96,28.0,27.96,28.0,23000.0,18.5146,18.5411,18.5146,18.5411,23000.0
2011-11-14 12:50:00,28.0,28.04,27.97,28.01,66500.0,18.5411,18.5676,18.5212,18.5477,66500.0
2011-11-14 13:00:00,28.01,28.01,27.93,27.96,33400.0,18.5477,18.5477,18.4947,18.5146,33400.0
2011-11-14 13:10:00,27.96,28.03,27.94,28.03,21300.0,18.5146,18.5609,18.5013,18.5609,21300.0
2011-11-14 13:20:00,28.03,28.09,28.01,28.08,14500.0,18.5609,18.6007,18.5477,18.594,14500.0
2011-11-14 13:30:00,28.07,28.12,28.05,28.07,24000.0,18.5874,18.6205,18.5742,18.5874,24000.0
2011-11-14 13:40:00,28.08,28.11,28.04,28.07,27500.0,18.594,18.6139,18.5676,18.5874,27500.0
2011-11-14 13:50:00,28.06,28.1,28.04,28.05,80400.0,18.5808,18.6073,18.5676,18.5742,80400.0
2011-11-14 14:00:00,28.06,28.09,28.04,28.05,43600.0,18.5808,18.6007,18.5676,18.5742,43600.0
2011-11-14 14:10:00,28.05,28.09,28.01,28.02,39100.0,18.5742,18.6007,18.5477,18.5543,39100.0
2011-11-14 14:20:00,28.02,28.05,27.99,28.0,70100.0,18.5543,18.5742,18.5344,18.5411,70100.0
2011-11-14 14:30:00,28.0,28.0,27.91,27.92,23800.0,18.5411,18.5411,18.4815,18.4881,23800.0
2011-11-14 14:40:00,27.92,27.95,27.89,27.9,39800.0,18.4881,18.508,18.4682,18.4748,39800.0
2011-11-14 14:50:00,27.89,27.91,27.79,27.79,44200.0,18.4682,18.4815,18.402,18.402,44200.0
2011-11-14 15:00:00,27.79,27.9,27.78,27.89,37200.0,18.402,18.4748,18.3954,18.4682,37200.0
2011-11-14 15:10:00,27.88,27.93,27.87,27.88,44600.0,18.4616,18.4947,18.455,18.4616,44600.0
2011-11-14 15:20:00,27.88,28.0,27.88,27.97,44600.0,18.4616,18.5411,18.4616,18.5212,44600.0
2011-11-14 15:30:00,27.96,28.01,27.91,27.95,77300.0,18.5146,18.5477,18.4815,18.508,77300.0
2011-11-14 15:40:00,27.97,28.07,27.96,28.02,172700.0,18.5212,18.5874,18.5146,18.5543,172700.0
2011-11-14 15:50:00,28.03,28.05,27.91,27.96,368000.0,18.5609,18.5742,18.4815,18.5146,368000.0
2011-11-15 09:30:00,27.71,28.03,27.68,27.88,53900.0,18.349,18.5609,18.3292,18.4616,53900.0
2011-11-15 09:40:00,27.87,27.96,27.79,27.9,40900.0,18.455,18.5146,18.402,18.4748,40900.0
2011-11-15 09:50:00,27.91,27.95,27.81,27.81,31200.0,18.4815,18.508,18.4153,18.4153,31200.0
2011-11-15 10:00:00,27.81,27.93,27.8,27.84,28500.0,18.4153,18.4947,18.4086,18.4351,28500.0
2011-11-15 10:10:00,27.85,27.88,27.68,27.69,35200.0,18.4417,18.4616,18.3292,18.3358,35200.0
2011-11-15 10:20:00,27.71,27.74,27.66,27.7,49200.0,18.349,18.3689,18.3159,18.3424,49200.0
2011-11-15 10:30:00,27.69,27.73,27.63,27.65,37000.0,18.3358,18.3623,18.2961,18.3093,37000.0
2011-11-15 10:40:00,27.64,27.78,27.59,27.67,56800.0,18.3027,18.3954,18.2696,18.3225,56800.0
2011-11-15 10:50:00,27.67,27.73,27.65,27.65,33700.0,18.3225,18.3623,18.3093,18.3093,33700.0
2011-11-15 11:00:00,27.62,27.69,27.61,27.65,56100.0,18.2894,18.3358,18.2828,18.3093,56100.0
2011-11-15 11:10:00,27.65,27.7,27.62,27.64,36100.0,18.3093,18.3424,18.2894,18.3027,36100.0
2011-11-15 11:20:00,27.64,27.64,27.48,27.53,43200.0,18.3027,18.3027,18.1967,18.2298,43200.0
2011-11-15 11:30:00,27.54,27.59,27.5,27.52,36200.0,18.2365,18.2696,18.21,18.2232,36200.0
2011-11-15 11:40:00,27.51,27.61,27.5,27.59,20300.0,18.2166,18.2828,18.21,18.2696,20300.0
2011-11-15 11:50:00,27.61,27.66,27.55,27.64,26400.0,18.2828,18.3159,18.2431,18.3027,26400.0
2011-11-15 12:00:00,27.63,27.77,27.62,27.67,44700.0,18.2961,18.3888,18.2894,18.3225,44700.0
2011-11-15 12:10:00,27.66,27.72,27.65,27.67,17000.0,18.3159,18.3557,18.3093,18.3225,17000.0
2011-11-15 12:20:00,27.67,27.84,27.67,27.81,19000.0,18.3225,18.4351,18.3225,18.4153,19000.0
2011-11-15 12:30:00,27.82,27.94,27.81,27.86,43100.0,18.4219,18.5013,18.4153,18.4484,43100.0
2011-11-15 12:40:00,27.85,27.92,27.85,27.87,28800.0,18.4417,18.4881,18.4417,18.455,28800.0
2011-11-15 12:50:00,27.87,27.99,27.87,27.98,20700.0,18.455,18.5344,18.455,18.5278,20700.0
2011-11-15 13:00:00,27.98,28.09,27.98,28.06,42500.0,18.5278,18.6007,18.5278,18.5808,42500.0
2011-11-15 13:10:00,28.06,28.09,28.02,28.04,36000.0,18.5808,18.6007,18.5543,18.5676,36000.0
2011-11-15 13:20:00,28.02,28.13,28.02,28.1,29800.0,18.5543,18.6272,18.5543,18.6073,29800.0
2011-11-15 13:30:00,28.1,28.17,28.07,28.16,40100.0,18.6073,18.6536,18.5874,18.647,40100.0
2011-11-15 13:40:00,28.16,28.29,28.16,28.23,50200.0,18.647,18.7331,18.647,18.6934,50200.0
2011-11-15 13:50:00,28.24,28.27,28.2,28.25,23200.0,18.7,18.7199,18.6735,18.7066,23200.0
2011-11-15 14:00:00,28.24,28.3,28.23,28.25,39900.0,18.7,18.7397,18.6934,18.7066,39900.0
2011-11-15 14:10:00,28.24,28.31,28.21,28.21,86800.0,18.7,18.7463,18.6801,18.6801,86800.0
2011-11-15 14:20:00,28.22,28.26,28.17,28.17,42300.0,18.6867,18.7132,18.6536,18.6536,42300.0
2011-11-15 14:30:00,28.19,28.2,28.15,28.15,65700.0,18.6669,18.6735,18.6404,18.6404,65700.0
2011-11-15 14:40:00,28.14,28.19,28.14,28.15,47000.0,18.6338,18.6669,18.6338,18.6404,47000.0
2011-11-15 14:50:00,28.15,28.18,28.13,28.15,92400.0,18.6404,18.6603,18.6272,18.6404,92400.0
2011-11-15 15:00:00,28.16,28.23,28.15,28.21,54000.0,18.647,18.6934,18.6404,18.6801,54000.0
2011-11-15 15:10:00,28.21,28.25,28.21,28.22,59100.0,18.6801,18.7066,18.6801,18.6867,59100.0
2011-11-15 15:20:00,28.21,28.3,28.19,28.29,61600.0,18.6801,18.7397,18.6669,18.7331,61600.0
2011-11-15 15:30:00,28.29,28.38,28.25,28.33,160400.0,18.7331,18.7927,18.7066,18.7596,160400.0
2011-11-15 15:40:00,28.33,28.39,28.26,28.28,127900.0,18.7596,18.7993,18.7132,18.7265,127900.0
2011-11-15 15:50:00,28.29,28.29,28.1,28.13,264900.0,18.7331,18.7331,18.6073,18.6272,264900.0
2011-11-16 09:30:00,27.84,27.89,27.65,27.79,49900.0,18.4351,18.4682,18.3093,18.402,49900.0
2011-11-16 09:40:00,27.78,27.91,27.74,27.82,28900.0,18.3954,18.4815,18.3689,18.4219,28900.0
2011-11-16 09:50:00,27.83,28.03,27.8,27.98,104300.0,18.4285,18.5609,18.4086,18.5278,104300.0
2011-11-16 10:00:00,27.99,28.06,27.97,28.01,56800.0,18.5344,18.5808,18.5212,18.5477,56800.0
2011-11-16 10:10:00,28.02,28.08,27.96,28.04,65600.0,18.5543,18.594,18.5146,18.5676,65600.0
2011-11-16 10:20:00,28.03,28.1,28.0,28.08,44200.0,18.5609,18.6073,18.5411,18.594,44200.0
2011-11-16 10:30:00,28.09,28.09,27.97,28.01,99900.0,18.6007,18.6007,18.5212,18.5477,99900.0
2011-11-16 10:40:00,28.02,28.15,27.97,28.12,106100.0,18.5543,18.6404,18.5212,18.6205,106100.0
2011-11-16 10:50:00,28.13,28.28,28.13,28.24,35000.0,18.6272,18.7265,18.6272,18.7,35000.0
2011-11-16 11:00:00,28.24,28.4,28.24,28.39,40000.0,18.7,18.8059,18.7,18.7993,40000.0
2011-11-16 11:10:00,28.39,28.4,28.27,28.29,27700.0,18.7993,18.8059,18.7199,18.7331,27700.0
2011-11-16 11:20:00,28.27,28.35,28.23,28.25,22600.0,18.7199,18.7728,18.6934,18.7066,22600.0
2011-11-16 11:30:00,28.26,28.32,28.22,28.27,59200.0,18.7132,18.753,18.6867,18.7199,59200.0
2011-11-16 11:40:00,28.28,28.36,28.26,28.34,59000.0,18.7265,18.7795,18.7132,18.7662,59000.0
2011-11-16 11:50:00,28.35,28.39,28.28,28.31,87400.0,18.7728,18.7993,18.7265,18.7463,87400.0
2011-11-16 12:00:00,28.3,28.44,28.3,28.43,91600.0,18.7397,18.8324,18.7397,18.8258,91600.0
2011-11-16 12:10:00,28.44,28.44,28.33,28.38,89500.0,18.8324,18.8324,18.7596,18.7927,89500.0
2011-11-16 12:20:00,28.38,28.41,28.36,28.39,79500.0,18.7927,18.8126,18.7795,18.7993,79500.0
2011-11-16 12:30:00,28.37,28.48,28.35,28.46,80200.0,18.7861,18.8589,18.7728,18.8457,80200.0
2011-11-16 12:40:00,28.47,28.56,28.44,28.5,44800.0,18.8523,18.9119,18.8324,18.8722,44800.0
2011-11-16 12:50:00,28.5,28.52,28.46,28.47,29400.0,18.8722,18.8854,18.8457,18.8523,29400.0
2011-11-16 13:00:00,28.47,28.53,28.43,28.48,56400.0,18.8523,18.892,18.8258,18.8589,56400.0
2011-11-16 13:10:00,28.48,28.53,28.47,28.51,37700.0,18.8589,18.892,18.8523,18.8788,37700.0
2011-11-16 13:20:00,28.52,28.6,28.5,28.58,29400.0,18.8854,18.9384,18.8722,18.9251,29400.0
2011-11-16 13:30:00,28.59,28.61,28.52,28.58,26900.0,18.9318,18.945,18.8854,18.9251,26900.0
2011-11-16 13:40:00,28.59,28.63,28.56,28.63,44400.0,18.9318,18.9582,18.9119,18.9582,44400.0
2011-11-16 13:50:00,28.64,28.66,28.58,28.58,42300.0,18.9649,18.9781,18.9251,18.9251,42300.0
2011-11-16 14:00:00,28.58,28.6,28.49,28.49,55000.0,18.9251,18.9384,18.8655,18.8655,55000.0
2011-11-16 14:10:00,28.49,28.58,28.48,28.57,34800.0,18.8655,18.9251,18.8589,18.9185,34800.0
2011-11-16 14:20:00,28.56,28.6,28.55,28.55,24300.0,18.9119,18.9384,18.9053,18.9053,24300.0
2011-11-16 14:30:00,28.55,28.57,28.52,28.56,55000.0,18.9053,18.9185,18.8854,18.9119,55000.0
2011-11-16 14:40:00,28.56,28.59,28.49,28.5,57000.0,18.9119,18.9318,18.8655,18.8722,57000.0
2011-11-16 14:50:00,28.49,28.5,28.38,28.41,48200.0,18.8655,18.8722,18.7927,18.8126,48200.0
2011-11-16 15:00:00,28.42,28.42,28.38,28.41,29500.0,18.8192,18.8192,18.7927,18.8126,29500.0
2011-11-16 15:10:00,28.41,28.43,28.21,28.25,95600.0,18.8126,18.8258,18.6801,18.7066,95600.0
2011-11-16 15:20:00,28.25,28.29,28.12,28.12,82000.0,18.7066,18.7331,18.6205,18.6205,82000.0
2011-11-16 15:30:00,28.13,28.16,27.98,28.11,275500.0,18.6272,18.647,18.5278,18.6139,275500.0
2011-11-16 15:40:00,28.1,28.14,28.0,28.12,155400.0,18.6073,18.6338,18.5411,18.6205,155400.0
2011-11-16 15:50:00,28.12,28.13,27.87,27.94,501300.0,18.6205,18.6272,18.455,18.5013,501300.0
2011-11-17 09:30:00,27.73,27.91,27.45,27.47,95500.0,18.3623,18.4815,18.1769,18.1901,95500.0
2011-11-17 09:40:00,27.5,27.63,27.49,27.61,330300.0,18.21,18.2961,18.2034,18.2828,330300.0
2011-11-17 09:50:00,27.6,27.7,27.55,27.62,93800.0,18.2762,18.3424,18.2431,18.2894,93800.0
2011-11-17 10:00:00,27.61,27.76,27.5,27.73,152800.0,18.2828,18.3821,18.21,18.3623,152800.0
2011-11-17 10:10:00,27.72,27.88,27.71,27.87,132200.0,18.3557,18.4616,18.349,18.455,132200.0
2011-11-17 10:20:00,27.88,28.1,27.76,28.09,146400.0,18.4616,18.6073,18.3821,18.6007,146400.0
2011-11-17 10:30:00,28.09,28.21,27.93,28.18,150400.0,18.6007,18.6801,18.4947,18.6603,150400.0
2011-11-17 10:40:00,28.17,28.32,28.0,28.0,111800.0,18.6536,18.753,18.5411,18.5411,111800.0
2011-11-17 10:50:00,28.03,28.04,27.93,27.96,25500.0,18.5609,18.5676,18.4947,18.5146,25500.0
2011-11-17 11:00:00,27.95,28.04,27.95,27.99,94300.0,18.508,18.5676,18.508,18.5344,94300.0
2011-11-17 11:10:00,28.0,28.04,27.98,28.03,35400.0,18.5411,18.5676,18.5278,18.5609,35400.0
2011-11-17 11:20:00,28.03,28.06,27.93,28.0,85100.0,18.5609,18.5808,18.4947,18.5411,85100.0
2011-11-17 11:30:00,28.0,28.16,27.99,28.16,141100.0,18.5411,18.647,18.5344,18.647,141100.0
2011-11-17 11:40:00,28.16,28.21,28.05,28.05,33500.0,18.647,18.6801,18.5742,18.5742,33500.0
2011-11-17 11:50:00,28.06,28.09,27.99,28.08,24900.0,18.5808,18.6007,18.5344,18.594,24900.0
2011-11-17 12:00:00,28.08,28.08,27.97,28.01,34400.0,18.594,18.594,18.5212,18.5477,34400.0
2011-11-17 12:10:00,28.02,28.02,27.96,27.99,81000.0,18.5543,18.5543,18.5146,18.5344,81000.0
2011-11-17 12:20:00,27.99,28.0,27.9,27.93,69000.0,18.5344,18.5411,18.4748,18.4947,69000.0
2011-11-17 12:30:00,27.92,27.94,27.56,27.72,135800.0,18.4881,18.5013,18.2497,18.3557,135800.0
2011-11-17 12:40:00,27.72,27.82,27.51,27.76,187000.0,18.3557,18.4219,18.2166,18.3821,187000.0
2011-11-17 12:50:00,27.77,27.8,27.7,27.74,141000.0,18.3888,18.4086,18.3424,18.3689,141000.0
2011-11-17 13:00:00,27.74,27.75,27.62,27.63,109000.0,18.3689,18.3755,18.2894,18.2961,109000.0
2011-11-17 13:10:00,27.63,27.63,27.53,27.62,65100.0,18.2961,18.2961,18.2298,18.2894,65100.0
2011-11-17 13:20:00,27.62,27.64,27.57,27.61,75500.0,18.2894,18.3027,18.2563,18.2828,75500.0
2011-11-17 13:30:00,27.61,27.64,27.59,27.61,160300.0,18.2828,18.3027,18.2696,18.2828,160300.0
2011-11-17 13:40:00,27.6,27.62,27.52,27.53,87400.0,18.2762,18.2894,18.2232,18.2298,87400.0
2011-11-17 13:50:00,27.52,27.55,27.4,27.48,99000.0,18.2232,18.2431,18.1438,18.1967,99000.0
2011-11-17 14:00:00,27.48,27.52,27.44,27.46,77000.0,18.1967,18.2232,18.1702,18.1835,77000.0
2011-11-17 14:10:00,27.46,27.51,27.44,27.48,108500.0,18.1835,18.2166,18.1702,18.1967,108500.0
2011-11-17 14:20:00,27.48,27.5,27.39,27.45,103700.0,18.1967,18.21,18.1371,18.1769,103700.0
2011-11-17 14:30:00,27.45,27.51,27.29,27.39,92700.0,18.1769,18.2166,18.0709,18.1371,92700.0
2011-11-17 14:40:00,27.4,27.49,27.39,27.46,113600.0,18.1438,18.2034,18.1371,18.1835,113600.0
2011-11-17 14:50:00,27.46,27.5,27.43,27.45,85700.0,18.1835,18.21,18.1636,18.1769,85700.0
2011-11-17 15:00:00,27.45,27.52,27.42,27.43,100300.0,18.1769,18.2232,18.157,18.1636,100300.0
2011-11-17 15:10:00,27.44,27.44,27.35,27.39,89200.0,18.1702,18.1702,18.1106,18.1371,89200.0
2011-11-17 15:20:00,27.39,27.55,27.37,27.5,159100.0,18.1371,18.2431,18.1239,18.21,159100.0
2011-11-17 15:30:00,27.5,27.54,27.35,27.35,96700.0,18.21,18.2365,18.1106,18.1106,96700.0
2011-11-17 15:40:00,27.34,27.4,27.27,27.33,166200.0,18.104,18.1438,18.0577,18.0974,166200.0
2011-11-17 15:50:00,27.33,27.46,27.28,27.42,416800.0,18.0974,18.1835,18.0643,18.157,416800.0
2011-11-18 09:30:00,27.75,27.8,27.45,27.54,348500.0,18.3755,18.4086,18.1769,18.2365,348500.0
2011-11-18 09:40:00,27.54,27.63,27.45,27.6,77500.0,18.2365,18.2961,18.1769,18.2762,77500.0
2011-11-18 09:50:00,27.6,27.61,27.47,27.5,80900.0,18.2762,18.2828,18.1901,18.21,80900.0
2011-11-18 10:00:00,27.53,27.6,27.5,27.55,158700.0,18.2298,18.2762,18.21,18.2431,158700.0
2011-11-18 10:10:00,27.55,27.59,27.51,27.57,138800.0,18.2431,18.2696,18.2166,18.2563,138800.0
2011-11-18 10:20:00,27.56,27.56,27.45,27.46,42800.0,18.2497,18.2497,18.1769,18.1835,42800.0
2011-11-18 10:30:00,27.46,27.51,27.37,27.41,70300.0,18.1835,18.2166,18.1239,18.1504,70300.0
2011-11-18 10:40:00,27.41,27.53,27.41,27.53,61400.0,18.1504,18.2298,18.1504,18.2298,61400.0
2011-11-18 10:50:00,27.54,27.59,27.48,27.5,33800.0,18.2365,18.2696,18.1967,18.21,33800.0
2011-11-18 11:00:00,27.5,27.51,27.42,27.42,40800.0,18.21,18.2166,18.157,18.157,40800.0
2011-11-18 11:10:00,27.42,27.49,27.4,27.43,43800.0,18.157,18.2034,18.1438,18.1636,43800.0
2011-11-18 11:20:00,27.44,27.5,27.43,27.48,51200.0,18.1702,18.21,18.1636,18.1967,51200.0
2011-11-18 11:30:00,27.48,27.51,27.43,27.49,26700.0,18.1967,18.2166,18.1636,18.2034,26700.0
2011-11-18 11:40:00,27.49,27.51,27.39,27.39,27600.0,18.2034,18.2166,18.1371,18.1371,27600.0
2011-11-18 11:50:00,27.38,27.45,27.38,27.4,20100.0,18.1305,18.1769,18.1305,18.1438,20100.0
2011-11-18 12:00:00,27.41,27.41,27.25,27.34,29100.0,18.1504,18.1504,18.0444,18.104,29100.0
2011-11-18 12:10:00,27.34,27.39,27.33,27.37,30400.0,18.104,18.1371,18.0974,18.1239,30400.0
2011-11-18 12:20:00,27.36,27.43,27.33,27.39,69700.0,18.1173,18.1636,18.0974,18.1371,69700.0
2011-11-18 12:30:00,27.38,27.41,27.35,27.36,28700.0,18.1305,18.1504,18.1106,18.1173,28700.0
2011-11-18 12:40:00,27.36,27.39,27.3,27.33,80400.0,18.1173,18.1371,18.0775,18.0974,80400.0
2011-11-18 12:50:00,27.33,27.33,27.25,27.25,56600.0,18.0974,18.0974,18.0444,18.0444,56600.0
2011-11-18 13:00:00,27.25,27.3,27.24,27.3,48000.0,18.0444,18.0775,18.0378,18.0775,48000.0
2011-11-18 13:10:00,27.3,27.37,27.29,27.36,98900.0,18.0775,18.1239,18.0709,18.1173,98900.0
2011-11-18 13:20:00,27.36,27.41,27.32,27.4,63200.0,18.1173,18.1504,18.0908,18.1438,63200.0
2011-11-18 13:30:00,27.4,27.43,27.4,27.42,47100.0,18.1438,18.1636,18.1438,18.157,47100.0
2011-11-18 13:40:00,27.41,27.43,27.38,27.4,46800.0,18.1504,18.1636,18.1305,18.1438,46800.0
2011-11-18 13:50:00,27.4,27.43,27.38,27.39,45700.0,18.1438,18.1636,18.1305,18.1371,45700.0
2011-11-18 14:00:00,27.39,27.4,27.32,27.38,23800.0,18.1371,18.1438,18.0908,18.1305,23800.0
2011-11-18 14:10:00,27.38,27.44,27.35,27.39,153900.0,18.1305,18.1702,18.1106,18.1371,153900.0
2011-11-18 14:20:00,27.4,27.41,27.3,27.35,34200.0,18.1438,18.1504,18.0775,18.1106,34200.0
2011-11-18 14:30:00,27.36,27.43,27.36,27.42,89400.0,18.1173,18.1636,18.1173,18.157,89400.0
2011-11-18 14:40:00,27.42,27.48,27.42,27.43,40100.0,18.157,18.1967,18.157,18.1636,40100.0
2011-11-18 14:50:00,27.44,27.44,27.37,27.39,53500.0,18.1702,18.1702,18.1239,18.1371,53500.0
2011-11-18 15:00:00,27.39,27.41,27.3,27.34,56500.0,18.1371,18.1504,18.0775,18.104,56500.0
2011-11-18 15:10:00,27.34,27.39,27.3,27.37,32700.0,18.104,18.1371,18.0775,18.1239,32700.0
2011-11-18 15:20:00,27.37,27.4,27.33,27.37,37300.0,18.1239,18.1438,18.0974,18.1239,37300.0
2011-11-18 15:30:00,27.36,27.49,27.33,27.45,59400.0,18.1173,18.2034,18.0974,18.1769,59400.0
2011-11-18 15:40:00,27.45,27.55,27.38,27.54,114700.0,18.1769,18.2431,18.1305,18.2365,114700.0
2011-11-18 15:50:00,27.54,27.57,27.49,27.54,244400.0,18.2365,18.2563,18.2034,18.2365,244400.0
2011-11-21 09:30:00,27.14,27.14,26.34,26.52,263000.0,17.9716,17.9716,17.4418,17.561,263000.0
2011-11-21 09:40:00,26.52,26.59,26.45,26.5,77900.0,17.561,17.6074,17.5147,17.5478,77900.0
2011-11-21 09:50:00,26.5,26.52,26.38,26.47,91200.0,17.5478,17.561,17.4683,17.5279,91200.0
2011-11-21 10:00:00,26.49,26.49,26.16,26.21,160100.0,17.5412,17.5412,17.3227,17.3558,160100.0
2011-11-21 10:10:00,26.21,26.31,26.2,26.26,80900.0,17.3558,17.422,17.3491,17.3889,80900.0
2011-11-21 10:20:00,26.25,26.38,26.22,26.34,84500.0,17.3823,17.4683,17.3624,17.4418,84500.0
2011-11-21 10:30:00,26.35,26.36,26.13,26.14,133200.0,17.4485,17.4551,17.3028,17.3094,133200.0
2011-11-21 10:40:00,26.13,26.21,26.07,26.2,152700.0,17.3028,17.3558,17.2631,17.3491,152700.0
2011-11-21 10:50:00,26.2,26.21,26.14,26.17,80300.0,17.3491,17.3558,17.3094,17.3293,80300.0
2011-11-21 11:00:00,26.15,26.2,26.11,26.18,143200.0,17.316,17.3491,17.2895,17.3359,143200.0
2011-11-21 11:10:00,26.18,26.23,26.15,26.21,135400.0,17.3359,17.369,17.316,17.3558,135400.0
2011-11-21 11:20:00,26.21,26.28,26.2,26.27,137700.0,17.3558,17.4021,17.3491,17.3955,137700.0
2011-11-21 11:30:00,26.27,26.28,26.22,26.26,104700.0,17.3955,17.4021,17.3624,17.3889,104700.0
2011-11-21 11:40:00,26.25,26.28,26.21,26.28,56600.0,17.3823,17.4021,17.3558,17.4021,56600.0
2011-11-21 11:50:00,26.27,26.37,26.26,26.35,77900.0,17.3955,17.4617,17.3889,17.4485,77900.0
2011-11-21 12:00:00,26.34,26.39,26.25,26.27,56100.0,17.4418,17.475,17.3823,17.3955,56100.0
2011-11-21 12:10:00,26.27,26.34,26.27,26.31,61500.0,17.3955,17.4418,17.3955,17.422,61500.0
2011-11-21 12:20:00,26.3,26.32,26.23,26.23,51800.0,17.4154,17.4286,17.369,17.369,51800.0
2011-11-21 12:30:00,26.24,26.33,26.23,26.31,82500.0,17.3756,17.4352,17.369,17.422,82500.0
2011-11-21 12:40:00,26.3,26.46,26.3,26.46,91300.0,17.4154,17.5213,17.4154,17.5213,91300.0
2011-11-21 12:50:00,26.46,26.5,26.44,26.44,33900.0,17.5213,17.5478,17.5081,17.5081,33900.0
2011-11-21 13:00:00,26.44,26.56,26.44,26.54,36700.0,17.5081,17.5875,17.5081,17.5743,36700.0
2011-11-21 13:10:00,26.55,26.55,26.47,26.47,35200.0,17.5809,17.5809,17.5279,17.5279,35200.0
2011-11-21 13:20:00,26.46,26.48,26.43,26.44,67000.0,17.5213,17.5346,17.5014,17.5081,67000.0
2011-11-21 13:30:00,26.43,26.44,26.31,26.32,46000.0,17.5014,17.5081,17.422,17.4286,46000.0
2011-11-21 13:40:00,26.32,26.34,26.23,26.26,56400.0,17.4286,17.4418,17.369,17.3889,56400.0
2011-11-21 13:50:00,26.25,26.26,26.1,26.1,55800.0,17.3823,17.3889,17.2829,17.2829,55800.0
2011-11-21 14:00:00,26.11,26.14,26.09,26.12,55900.0,17.2895,17.3094,17.2763,17.2962,55900.0
2011-11-21 14:10:00,26.12,26.24,26.12,26.18,116700.0,17.2962,17.3756,17.2962,17.3359,116700.0
2011-11-21 14:20:00,26.17,26.26,26.17,26.24,79000.0,17.3293,17.3889,17.3293,17.3756,79000.0
2011-11-21 14:30:00,26.25,26.3,26.22,26.22,77100.0,17.3823,17.4154,17.3624,17.3624,77100.0
2011-11-21 14:40:00,26.22,26.31,26.22,26.29,84300.0,17.3624,17.422,17.3624,17.4087,84300.0
2011-11-21 14:50:00,26.29,26.3,26.22,26.23,123100.0,17.4087,17.4154,17.3624,17.369,123100.0
2011-11-21 15:00:00,26.23,26.26,26.17,26.21,184700.0,17.369,17.3889,17.3293,17.3558,184700.0
2011-11-21 15:10:00,26.21,26.24,26.16,26.22,103800.0,17.3558,17.3756,17.3227,17.3624,103800.0
2011-11-21 15:20:00,26.22,26.29,26.2,26.23,113000.0,17.3624,17.4087,17.3491,17.369,113000.0
2011-11-21 15:30:00,26.24,26.36,26.23,26.36,224400.0,17.3756,17.4551,17.369,17.4551,224400.0
2011-11-21 15:40:00,26.35,26.39,26.31,26.38,150200.0,17.4485,17.475,17.422,17.4683,150200.0
2011-11-21 15:50:00,26.37,26.38,26.2,26.22,473100.0,17.4617,17.4683,17.3491,17.3624,473100.0
2011-11-22 09:30:00,26.1,26.3,26.04,26.14,97300.0,17.2829,17.4154,17.2432,17.3094,97300.0
2011-11-22 09:40:00,26.18,26.23,26.1,26.14,45400.0,17.3359,17.369,17.2829,17.3094,45400.0
2011-11-22 09:50:00,26.14,26.15,26.04,26.08,72700.0,17.3094,17.316,17.2432,17.2697,72700.0
2011-11-22 10:00:00,26.09,26.14,26.01,26.01,118800.0,17.2763,17.3094,17.2233,17.2233,118800.0
2011-11-22 10:10:00,26.01,26.02,25.85,25.91,106200.0,17.2233,17.2299,17.1174,17.1571,106200.0
2011-11-22 10:20:00,25.92,26.03,25.92,26.01,67300.0,17.1637,17.2366,17.1637,17.2233,67300.0
2011-11-22 10:30:00,26.02,26.05,25.94,25.95,79700.0,17.2299,17.2498,17.177,17.1836,79700.0
2011-11-22 10:40:00,25.94,25.96,25.82,25.83,58000.0,17.177,17.1902,17.0975,17.1041,58000.0
2011-11-22 10:50:00,25.83,25.91,25.72,25.73,85200.0,17.1041,17.1571,17.0313,17.0379,85200.0
2011-11-22 11:00:00,25.74,25.77,25.67,25.73,64500.0,17.0445,17.0644,16.9982,17.0379,64500.0
2011-11-22 11:10:00,25.73,25.78,25.69,25.71,28000.0,17.0379,17.071,17.0114,17.0247,28000.0
2011-11-22 11:20:00,25.73,25.73,25.64,25.69,41800.0,17.0379,17.0379,16.9783,17.0114,41800.0
2011-11-22 11:30:00,25.69,25.74,25.67,25.69,83000.0,17.0114,17.0445,16.9982,17.0114,83000.0
2011-11-22 11:40:00,25.7,25.7,25.67,25.67,33500.0,17.0181,17.0181,16.9982,16.9982,33500.0
2011-11-22 11:50:00,25.68,25.77,25.66,25.77,42400.0,17.0048,17.0644,16.9916,17.0644,42400.0
2011-11-22 12:00:00,25.76,26.08,25.76,26.05,85500.0,17.0578,17.2697,17.0578,17.2498,85500.0
2011-11-22 12:10:00,26.07,26.15,26.02,26.1,38500.0,17.2631,17.316,17.2299,17.2829,38500.0
2011-11-22 12:20:00,26.11,26.11,25.95,25.97,30500.0,17.2895,17.2895,17.1836,17.1968,30500.0
2011-11-22 12:30:00,25.96,26.03,25.93,25.95,174100.0,17.1902,17.2366,17.1704,17.1836,174100.0
2011-11-22 12:40:00,25.96,25.96,25.93,25.93,44600.0,17.1902,17.1902,17.1704,17.1704,44600.0
2011-11-22 12:50:00,25.92,26.0,25.92,26.0,63300.0,17.1637,17.2167,17.1637,17.2167,63300.0
2011-11-22 13:00:00,26.0,26.01,25.95,25.97,58800.0,17.2167,17.2233,17.1836,17.1968,58800.0
2011-11-22 13:10:00,25.96,26.02,25.94,26.01,93300.0,17.1902,17.2299,17.177,17.2233,93300.0
2011-11-22 13:20:00,26.02,26.04,25.98,25.98,46000.0,17.2299,17.2432,17.2035,17.2035,46000.0
2011-11-22 13:30:00,25.98,26.05,25.98,26.02,39800.0,17.2035,17.2498,17.2035,17.2299,39800.0
2011-11-22 13:40:00,26.02,26.04,25.97,25.98,33300.0,17.2299,17.2432,17.1968,17.2035,33300.0
2011-11-22 13:50:00,25.98,25.98,25.85,25.92,38300.0,17.2035,17.2035,17.1174,17.1637,38300.0
2011-11-22 14:00:00,25.92,25.93,25.84,25.86,48600.0,17.1637,17.1704,17.1108,17.124,48600.0
2011-11-22 14:10:00,25.87,25.93,25.86,25.87,30200.0,17.1306,17.1704,17.124,17.1306,30200.0
2011-11-22 14:20:00,25.88,25.88,25.8,25.83,36900.0,17.1372,17.1372,17.0843,17.1041,36900.0
2011-11-22 14:30:00,25.83,25.87,25.79,25.79,77700.0,17.1041,17.1306,17.0776,17.0776,77700.0
2011-11-22 14:40:00,25.8,25.84,25.79,25.82,87600.0,17.0843,17.1108,17.0776,17.0975,87600.0
2011-11-22 14:50:00,25.82,25.85,25.76,25.82,40700.0,17.0975,17.1174,17.0578,17.0975,40700.0
2011-11-22 15:00:00,25.82,25.84,25.72,25.73,71400.0,17.0975,17.1108,17.0313,17.0379,71400.0
2011-11-22 15:10:00,25.74,25.76,25.68,25.7,81400.0,17.0445,17.0578,17.0048,17.0181,81400.0
2011-11-22 15:20:00,25.69,25.77,25.66,25.71,108400.0,17.0114,17.0644,16.9916,17.0247,108400.0
2011-11-22 15:30:00,25.71,25.79,25.67,25.67,118900.0,17.0247,17.0776,16.9982,16.9982,118900.0
2011-11-22 15:40:00,25.67,25.69,25.6,25.67,273700.0,16.9982,17.0114,16.9518,16.9982,273700.0
2011-11-22 15:50:00,25.67,25.73,25.64,25.7,394700.0,16.9982,17.0379,16.9783,17.0181,394700.0
2011-11-23 09:30:00,25.32,25.42,25.25,25.28,83400.0,16.7664,16.8326,16.7201,16.7399,83400.0
2011-11-23 09:40:00,25.28,25.29,25.12,25.27,53100.0,16.7399,16.7466,16.634,16.7333,53100.0
2011-11-23 09:50:00,25.27,25.27,25.04,25.07,55000.0,16.7333,16.7333,16.581,16.6009,55000.0
2011-11-23 10:00:00,25.06,25.06,24.99,25.02,37800.0,16.5943,16.5943,16.5479,16.5678,37800.0
2011-11-23 10:10:00,25.02,25.02,24.92,25.01,73800.0,16.5678,16.5678,16.5015,16.5611,73800.0
2011-11-23 10:20:00,25.01,25.07,24.97,25.06,96900.0,16.5611,16.6009,16.5347,16.5943,96900.0
2011-11-23 10:30:00,25.07,25.12,25.03,25.1,84100.0,16.6009,16.634,16.5744,16.6207,84100.0
2011-11-23 10:40:00,25.1,25.11,25.04,25.08,39800.0,16.6207,16.6274,16.581,16.6075,39800.0
2011-11-23 10:50:00,25.08,25.14,25.05,25.06,31700.0,16.6075,16.6472,16.5876,16.5943,31700.0
2011-11-23 11:00:00,25.06,25.14,25.05,25.1,54400.0,16.5943,16.6472,16.5876,16.6207,54400.0
2011-11-23 11:10:00,25.09,25.13,24.99,25.01,50000.0,16.6141,16.6406,16.5479,16.5611,50000.0
2011-11-23 11:20:00,25.02,25.06,24.99,25.0,51500.0,16.5678,16.5943,16.5479,16.5545,51500.0
2011-11-23 11:30:00,25.0,25.05,24.96,25.04,54300.0,16.5545,16.5876,16.528,16.581,54300.0
2011-11-23 11:40:00,25.03,25.05,25.01,25.03,34600.0,16.5744,16.5876,16.5611,16.5744,34600.0
2011-11-23 11:50:00,25.03,25.07,25.0,25.0,30500.0,16.5744,16.6009,16.5545,16.5545,30500.0
2011-11-23 12:00:00,25.01,25.08,25.0,25.05,29300.0,16.5611,16.6075,16.5545,16.5876,29300.0
2011-11-23 12:10:00,25.05,25.19,25.05,25.14,91000.0,16.5876,16.6803,16.5876,16.6472,91000.0
2011-11-23 12:20:00,25.13,25.16,25.08,25.08,33200.0,16.6406,16.6605,16.6075,16.6075,33200.0
2011-11-23 12:30:00,25.08,25.15,25.04,25.14,24700.0,16.6075,16.6539,16.581,16.6472,24700.0
2011-11-23 12:40:00,25.13,25.24,25.13,25.22,32200.0,16.6406,16.7134,16.6406,16.7002,32200.0
2011-11-23 12:50:00,25.23,25.38,25.22,25.36,39800.0,16.7068,16.8062,16.7002,16.7929,39800.0
2011-11-23 13:00:00,25.35,25.39,25.32,25.38,72400.0,16.7863,16.8128,16.7664,16.8062,72400.0
2011-11-23 13:10:00,25.39,25.41,25.21,25.21,144900.0,16.8128,16.826,16.6936,16.6936,144900.0
2011-11-23 13:20:00,25.2,25.22,25.17,25.22,142200.0,16.687,16.7002,16.6671,16.7002,142200.0
2011-11-23 13:30:00,25.23,25.29,25.22,25.24,26100.0,16.7068,16.7466,16.7002,16.7134,26100.0
2011-11-23 13:40:00,25.23,25.28,25.18,25.25,47800.0,16.7068,16.7399,16.6737,16.7201,47800.0
2011-11-23 13:50:00,25.25,25.26,25.15,25.16,24900.0,16.7201,16.7267,16.6539,16.6605,24900.0
2011-11-23 14:00:00,25.16,25.23,25.15,25.18,64300.0,16.6605,16.7068,16.6539,16.6737,64300.0
2011-11-23 14:10:00,25.17,25.19,25.1,25.14,77000.0,16.6671,16.6803,16.6207,16.6472,77000.0
2011-11-23 14:20:00,25.14,25.14,25.09,25.12,57800.0,16.6472,16.6472,16.6141,16.634,57800.0
2011-11-23 14:30:00,25.13,25.16,25.12,25.14,33800.0,16.6406,16.6605,16.634,16.6472,33800.0
2011-11-23 14:40:00,25.14,25.18,25.08,25.11,43900.0,16.6472,16.6737,16.6075,16.6274,43900.0
2011-11-23 14:50:00,25.11,25.12,25.06,25.07,55500.0,16.6274,16.634,16.5943,16.6009,55500.0
2011-11-23 15:00:00,25.07,25.16,25.05,25.13,88200.0,16.6009,16.6605,16.5876,16.6406,88200.0
2011-11-23 15:10:00,25.13,25.21,25.13,25.16,80400.0,16.6406,16.6936,16.6406,16.6605,80400.0
2011-11-23 15:20:00,25.15,25.19,25.1,25.11,64600.0,16.6539,16.6803,16.6207,16.6274,64600.0
2011-11-23 15:30:00,25.11,25.16,25.06,25.06,136900.0,16.6274,16.6605,16.5943,16.5943,136900.0
2011-11-23 15:40:00,25.07,25.2,25.06,25.1,143500.0,16.6009,16.687,16.5943,16.6207,143500.0
2011-11-23 15:50:00,25.1,25.18,24.91,24.93,520800.0,16.6207,16.6737,16.4949,16.5082,520800.0
2011-11-25 09:30:00,24.95,25.28,24.95,25.24,79500.0,16.5214,16.7399,16.5214,16.7134,79500.0
2011-11-25 09:40:00,25.25,25.38,25.23,25.24,43800.0,16.7201,16.8062,16.7068,16.7134,43800.0
2011-11-25 09:50:00,25.26,25.44,25.22,25.41,33200.0,16.7267,16.8459,16.7002,16.826,33200.0
2011-11-25 10:00:00,25.41,25.5,25.39,25.46,48600.0,16.826,16.8856,16.8128,16.8591,48600.0
2011-11-25 10:10:00,25.47,25.54,25.44,25.54,41900.0,16.8657,16.9121,16.8459,16.9121,41900.0
2011-11-25 10:20:00,25.54,25.6,25.49,25.5,22000.0,16.9121,16.9518,16.879,16.8856,22000.0
2011-11-25 10:30:00,25.49,25.6,25.49,25.59,24600.0,16.879,16.9518,16.879,16.9452,24600.0
2011-11-25 10:40:00,25.58,25.64,25.56,25.64,39700.0,16.9386,16.9783,16.9253,16.9783,39700.0
2011-11-25 10:50:00,25.63,25.65,25.58,25.6,20500.0,16.9717,16.9849,16.9386,16.9518,20500.0
2011-11-25 11:00:00,25.6,25.66,25.54,25.64,47700.0,16.9518,16.9916,16.9121,16.9783,47700.0
2011-11-25 11:10:00,25.64,25.79,25.64,25.79,39100.0,16.9783,17.0776,16.9783,17.0776,39100.0
2011-11-25 11:20:00,25.79,25.81,25.68,25.68,30200.0,17.0776,17.0909,17.0048,17.0048,30200.0
2011-11-25 11:30:00,25.71,25.74,25.55,25.61,29700.0,17.0247,17.0445,16.9187,16.9585,29700.0
2011-11-25 11:40:00,25.61,25.64,25.36,25.38,65200.0,16.9585,16.9783,16.7929,16.8062,65200.0
2011-11-25 11:50:00,25.37,25.38,25.24,25.25,34300.0,16.7995,16.8062,16.7134,16.7201,34300.0
2011-11-25 12:00:00,25.23,25.27,25.2,25.23,36900.0,16.7068,16.7333,16.687,16.7068,36900.0
2011-11-25 12:10:00,25.23,25.3,25.19,25.3,22900.0,16.7068,16.7532,16.6803,16.7532,22900.0
2011-11-25 12:20:00,25.29,25.35,25.26,25.34,19400.0,16.7466,16.7863,16.7267,16.7797,19400.0
2011-11-25 12:30:00,25.33,25.34,25.23,25.24,31100.0,16.773,16.7797,16.7068,16.7134,31100.0
2011-11-25 12:40:00,25.23,25.24,25.15,25.23,43200.0,16.7068,16.7134,16.6539,16.7068,43200.0
2011-11-25 12:50:00,25.23,25.32,25.23,25.25,146700.0,16.7068,16.7664,16.7068,16.7201,146700.0
2011-11-28 09:30:00,26.11,26.29,25.86,26.08,139700.0,17.2895,17.4087,17.124,17.2697,139700.0
2011-11-28 09:40:00,26.08,26.08,25.94,26.01,54300.0,17.2697,17.2697,17.177,17.2233,54300.0
2011-11-28 09:50:00,26.04,26.18,25.93,26.06,53100.0,17.2432,17.3359,17.1704,17.2564,53100.0
2011-11-28 10:00:00,26.07,26.08,25.97,26.03,110700.0,17.2631,17.2697,17.1968,17.2366,110700.0
2011-11-28 10:10:00,26.03,26.21,26.03,26.19,104100.0,17.2366,17.3558,17.2366,17.3425,104100.0
2011-11-28 10:20:00,26.19,26.21,26.08,26.1,70300.0,17.3425,17.3558,17.2697,17.2829,70300.0
2011-11-28 10:30:00,26.1,26.22,26.1,26.16,79100.0,17.2829,17.3624,17.2829,17.3227,79100.0
2011-11-28 10:40:00,26.15,26.25,26.13,26.2,70100.0,17.316,17.3823,17.3028,17.3491,70100.0
2011-11-28 10:50:00,26.21,26.21,26.13,26.15,56000.0,17.3558,17.3558,17.3028,17.316,56000.0
2011-11-28 11:00:00,26.15,26.23,26.15,26.23,40600.0,17.316,17.369,17.316,17.369,40600.0
2011-11-28 11:10:00,26.22,26.36,26.22,26.35,40400.0,17.3624,17.4551,17.3624,17.4485,40400.0
2011-11-28 11:20:00,26.35,26.36,26.27,26.31,60700.0,17.4485,17.4551,17.3955,17.422,60700.0
2011-11-28 11:30:00,26.3,26.36,26.26,26.29,86100.0,17.4154,17.4551,17.3889,17.4087,86100.0
2011-11-28 11:40:00,26.28,26.29,26.22,26.22,19900.0,17.4021,17.4087,17.3624,17.3624,19900.0
2011-11-28 11:50:00,26.23,26.24,26.18,26.19,25700.0,17.369,17.3756,17.3359,17.3425,25700.0
2011-11-28 12:00:00,26.18,26.18,26.13,26.14,60000.0,17.3359,17.3359,17.3028,17.3094,60000.0
2011-11-28 12:10:00,26.14,26.17,26.14,26.15,54900.0,17.3094,17.3293,17.3094,17.316,54900.0
2011-11-28 12:20:00,26.15,26.16,26.14,26.15,22300.0,17.316,17.3227,17.3094,17.316,22300.0
2011-11-28 12:30:00,26.15,26.16,25.98,26.03,66600.0,17.316,17.3227,17.2035,17.2366,66600.0
2011-11-28 12:40:00,26.04,26.06,26.01,26.01,12200.0,17.2432,17.2564,17.2233,17.2233,12200.0
2011-11-28 12:50:00,26.01,26.01,25.87,25.89,52600.0,17.2233,17.2233,17.1306,17.1439,52600.0
2011-11-28 13:00:00,25.9,25.9,25.81,25.85,23800.0,17.1505,17.1505,17.0909,17.1174,23800.0
2011-11-28 13:10:00,25.86,25.87,25.81,25.86,35500.0,17.124,17.1306,17.0909,17.124,35500.0
2011-11-28 13:20:00,25.88,25.94,25.87,25.94,48300.0,17.1372,17.177,17.1306,17.177,48300.0
2011-11-28 13:30:00,25.95,25.97,25.92,25.94,12500.0,17.1836,17.1968,17.1637,17.177,12500.0
2011-11-28 13:40:00,25.94,25.96,25.89,25.9,50000.0,17.177,17.1902,17.1439,17.1505,50000.0
2011-11-28 13:50:00,25.9,25.9,25.74,25.77,57300.0,17.1505,17.1505,17.0445,17.0644,57300.0
2011-11-28 14:00:00,25.77,25.91,25.76,25.91,54900.0,17.0644,17.1571,17.0578,17.1571,54900.0
2011-11-28 14:10:00,25.91,26.0,25.9,26.0,25700.0,17.1571,17.2167,17.1505,17.2167,25700.0
2011-11-28 14:20:00,26.0,26.01,25.95,25.96,42800.0,17.2167,17.2233,17.1836,17.1902,42800.0
2011-11-28 14:30:00,25.97,25.97,25.92,25.94,120500.0,17.1968,17.1968,17.1637,17.177,120500.0
2011-11-28 14:40:00,25.94,25.95,25.93,25.94,19000.0,17.177,17.1836,17.1704,17.177,19000.0
2011-11-28 14:50:00,25.94,25.95,25.74,25.94,215700.0,17.177,17.1836,17.0445,17.177,215700.0
2011-11-28 15:00:00,25.94,25.95,25.83,25.86,77700.0,17.177,17.1836,17.1041,17.124,77700.0
2011-11-28 15:10:00,25.87,25.88,25.82,25.86,142300.0,17.1306,17.1372,17.0975,17.124,142300.0
2011-11-28 15:20:00,25.86,25.91,25.78,25.79,67400.0,17.124,17.1571,17.071,17.0776,67400.0
2011-11-28 15:30:00,25.79,25.92,25.78,25.91,138500.0,17.0776,17.1637,17.071,17.1571,138500.0
2011-11-28 15:40:00,25.9,25.98,25.86,25.94,453500.0,17.1505,17.2035,17.124,17.177,453500.0
2011-11-28 15:50:00,25.94,26.22,25.88,26.2,479300.0,17.177,17.3624,17.1372,17.3491,479300.0
2011-11-29 09:30:00,26.28,26.36,26.0,26.11,117900.0,17.4021,17.4551,17.2167,17.2895,117900.0
2011-11-29 09:40:00,26.11,26.18,26.08,26.15,49300.0,17.2895,17.3359,17.2697,17.316,49300.0
2011-11-29 09:50:00,26.16,26.19,26.05,26.16,37600.0,17.3227,17.3425,17.2498,17.3227,37600.0
2011-11-29 10:00:00,26.16,26.26,26.08,26.26,71700.0,17.3227,17.3889,17.2697,17.3889,71700.0
2011-11-29 10:10:00,26.26,26.34,26.24,26.32,97400.0,17.3889,17.4418,17.3756,17.4286,97400.0
2011-11-29 10:20:00,26.31,26.35,26.27,26.29,33400.0,17.422,17.4485,17.3955,17.4087,33400.0
2011-11-29 10:30:00,26.27,26.3,26.13,26.14,66800.0,17.3955,17.4154,17.3028,17.3094,66800.0
2011-11-29 10:40:00,26.14,26.17,26.02,26.06,44900.0,17.3094,17.3293,17.2299,17.2564,44900.0
2011-11-29 10:50:00,26.07,26.13,26.05,26.1,20700.0,17.2631,17.3028,17.2498,17.2829,20700.0
2011-11-29 11:00:00,26.1,26.15,26.02,26.05,29200.0,17.2829,17.316,17.2299,17.2498,29200.0
2011-11-29 11:10:00,26.05,26.15,26.05,26.14,35100.0,17.2498,17.316,17.2498,17.3094,35100.0
2011-11-29 11:20:00,26.14,26.19,26.1,26.18,20500.0,17.3094,17.3425,17.2829,17.3359,20500.0
2011-11-29 11:30:00,26.19,26.27,26.19,26.21,30000.0,17.3425,17.3955,17.3425,17.3558,30000.0
2011-11-29 11:40:00,26.21,26.24,26.14,26.18,33800.0,17.3558,17.3756,17.3094,17.3359,33800.0
2011-11-29 11:50:00,26.19,26.22,26.14,26.16,33600.0,17.3425,17.3624,17.3094,17.3227,33600.0
2011-11-29 12:00:00,26.17,26.24,26.14,26.23,29100.0,17.3293,17.3756,17.3094,17.369,29100.0
2011-11-29 12:10:00,26.23,26.26,26.22,26.25,11900.0,17.369,17.3889,17.3624,17.3823,11900.0
2011-11-29 12:20:00,26.25,26.28,26.23,26.28,14000.0,17.3823,17.4021,17.369,17.4021,14000.0
2011-11-29 12:30:00,26.27,26.28,26.16,26.17,29200.0,17.3955,17.4021,17.3227,17.3293,29200.0
2011-11-29 12:40:00,26.17,26.17,26.11,26.16,24600.0,17.3293,17.3293,17.2895,17.3227,24600.0
2011-11-29 12:50:00,26.15,26.19,26.13,26.19,15700.0,17.316,17.3425,17.3028,17.3425,15700.0
2011-11-29 13:00:00,26.17,26.17,26.11,26.12,26800.0,17.3293,17.3293,17.2895,17.2962,26800.0
2011-11-29 13:10:00,26.12,26.18,26.11,26.16,16000.0,17.2962,17.3359,17.2895,17.3227,16000.0
2011-11-29 13:20:00,26.17,26.23,26.16,26.19,37600.0,17.3293,17.369,17.3227,17.3425,37600.0
2011-11-29 13:30:00,26.18,26.18,26.07,26.13,71200.0,17.3359,17.3359,17.2631,17.3028,71200.0
2011-11-29 13:40:00,26.12,26.12,26.1,26.1,16400.0,17.2962,17.2962,17.2829,17.2829,16400.0
2011-11-29 13:50:00,26.11,26.12,26.04,26.06,69500.0,17.2895,17.2962,17.2432,17.2564,69500.0
2011-11-29 14:00:00,26.05,26.08,26.0,26.07,54300.0,17.2498,17.2697,17.2167,17.2631,54300.0
2011-11-29 14:10:00,26.06,26.11,26.02,26.11,58300.0,17.2564,17.2895,17.2299,17.2895,58300.0
2011-11-29 14:20:00,26.1,26.12,26.04,26.07,19700.0,17.2829,17.2962,17.2432,17.2631,19700.0
2011-11-29 14:30:00,26.06,26.08,26.04,26.06,46400.0,17.2564,17.2697,17.2432,17.2564,46400.0
2011-11-29 14:40:00,26.05,26.08,25.99,26.0,49300.0,17.2498,17.2697,17.2101,17.2167,49300.0
2011-11-29 14:50:00,25.99,26.01,25.94,25.94,90000.0,17.2101,17.2233,17.177,17.177,90000.0
2011-11-29 15:00:00,25.95,26.03,25.94,26.0,72100.0,17.1836,17.2366,17.177,17.2167,72100.0
2011-11-29 15:10:00,25.99,26.23,25.99,26.22,96800.0,17.2101,17.369,17.2101,17.3624,96800.0
2011-11-29 15:20:00,26.22,26.23,26.11,26.11,82000.0,17.3624,17.369,17.2895,17.2895,82000.0
2011-11-29 15:30:00,26.11,26.15,26.1,26.12,136400.0,17.2895,17.316,17.2829,17.2962,136400.0
2011-11-29 15:40:00,26.13,26.19,26.1,26.16,125700.0,17.3028,17.3425,17.2829,17.3227,125700.0
2011-11-29 15:50:00,26.15,26.15,26.06,26.09,248700.0,17.316,17.316,17.2564,17.2763,248700.0
2011-11-30 09:30:00,27.06,27.31,26.53,27.07,175600.0,17.9186,18.0842,17.5677,17.9252,175600.0
2011-11-30 09:40:00,27.07,27.2,27.01,27.11,139100.0,17.9252,18.0113,17.8855,17.9517,139100.0
2011-11-30 09:50:00,27.11,27.12,26.97,27.02,104100.0,17.9517,17.9583,17.859,17.8921,104100.0
2011-11-30 10:00:00,27.02,27.1,26.95,26.99,86600.0,17.8921,17.9451,17.8458,17.8723,86600.0
2011-11-30 10:10:00,26.98,27.08,26.98,27.07,40000.0,17.8656,17.9319,17.8656,17.9252,40000.0
2011-11-30 10:20:00,27.07,27.09,27.0,27.07,64600.0,17.9252,17.9385,17.8789,17.9252,64600.0
2011-11-30 10:30:00,27.06,27.29,27.06,27.29,55400.0,17.9186,18.0709,17.9186,18.0709,55400.0
2011-11-30 10:40:00,27.29,27.4,27.29,27.38,61500.0,18.0709,18.1438,18.0709,18.1305,61500.0
2011-11-30 10:50:00,27.39,27.48,27.34,27.43,57800.0,18.1371,18.1967,18.104,18.1636,57800.0
2011-11-30 11:00:00,27.42,27.43,27.3,27.3,36000.0,18.157,18.1636,18.0775,18.0775,36000.0
2011-11-30 11:10:00,27.3,27.46,27.3,27.46,79000.0,18.0775,18.1835,18.0775,18.1835,79000.0
2011-11-30 11:20:00,27.46,27.55,27.46,27.54,34400.0,18.1835,18.2431,18.1835,18.2365,34400.0
2011-11-30 11:30:00,27.53,27.56,27.39,27.4,47300.0,18.2298,18.2497,18.1371,18.1438,47300.0
2011-11-30 11:40:00,27.41,27.42,27.3,27.3,46900.0,18.1504,18.157,18.0775,18.0775,46900.0
2011-11-30 11:50:00,27.3,27.31,27.2,27.24,53800.0,18.0775,18.0842,18.0113,18.0378,53800.0
2011-11-30 12:00:00,27.25,27.25,27.2,27.24,38200.0,18.0444,18.0444,18.0113,18.0378,38200.0
2011-11-30 12:10:00,27.23,27.24,27.19,27.2,41700.0,18.0312,18.0378,18.0047,18.0113,41700.0
2011-11-30 12:20:00,27.19,27.27,27.19,27.21,41100.0,18.0047,18.0577,18.0047,18.0179,41100.0
2011-11-30 12:30:00,27.22,27.28,27.15,27.17,46700.0,18.0246,18.0643,17.9782,17.9915,46700.0
2011-11-30 12:40:00,27.17,27.21,27.12,27.16,29000.0,17.9915,18.0179,17.9583,17.9848,29000.0
2011-11-30 12:50:00,27.15,27.24,27.15,27.24,27800.0,17.9782,18.0378,17.9782,18.0378,27800.0
2011-11-30 13:00:00,27.23,27.27,27.23,27.27,41900.0,18.0312,18.0577,18.0312,18.0577,41900.0
2011-11-30 13:10:00,27.27,27.27,27.25,27.27,47500.0,18.0577,18.0577,18.0444,18.0577,47500.0
2011-11-30 13:20:00,27.27,27.27,27.24,27.26,44200.0,18.0577,18.0577,18.0378,18.0511,44200.0
2011-11-30 13:30:00,27.26,27.28,27.24,27.24,60700.0,18.0511,18.0643,18.0378,18.0378,60700.0
2011-11-30 13:40:00,27.24,27.25,27.24,27.24,39600.0,18.0378,18.0444,18.0378,18.0378,39600.0
2011-11-30 13:50:00,27.25,27.28,27.21,27.26,36600.0,18.0444,18.0643,18.0179,18.0511,36600.0
2011-11-30 14:00:00,27.26,27.28,27.21,27.24,54600.0,18.0511,18.0643,18.0179,18.0378,54600.0
2011-11-30 14:10:00,27.23,27.27,27.21,27.27,37400.0,18.0312,18.0577,18.0179,18.0577,37400.0
2011-11-30 14:20:00,27.26,27.29,27.26,27.29,97600.0,18.0511,18.0709,18.0511,18.0709,97600.0
2011-11-30 14:30:00,27.28,27.29,27.26,27.27,157100.0,18.0643,18.0709,18.0511,18.0577,157100.0
2011-11-30 14:40:00,27.27,27.29,27.27,27.28,77600.0,18.0577,18.0709,18.0577,18.0643,77600.0
2011-11-30 14:50:00,27.28,27.36,27.28,27.35,240400.0,18.0643,18.1173,18.0643,18.1106,240400.0
2011-11-30 15:00:00,27.35,27.42,27.33,27.42,71200.0,18.1106,18.157,18.0974,18.157,71200.0
2011-11-30 15:10:00,27.42,27.54,27.42,27.54,65600.0,18.157,18.2365,18.157,18.2365,65600.0
2011-11-30 15:20:00,27.54,27.57,27.49,27.55,105800.0,18.2365,18.2563,18.2034,18.2431,105800.0
2011-11-30 15:30:00,27.55,27.68,27.52,27.68,134900.0,18.2431,18.3292,18.2232,18.3292,134900.0
2011-11-30 15:40:00,27.68,27.77,27.61,27.65,190200.0,18.3292,18.3888,18.2828,18.3093,190200.0
2011-11-30 15:50:00,27.65,27.87,27.65,27.77,622200.0,18.3093,18.455,18.3093,18.3888,622200.0
2011-12-01 09:30:00,27.72,27.72,27.33,27.39,102700.0,18.3557,18.3557,18.0974,18.1371,102700.0
2011-12-01 09:40:00,27.39,27.72,27.37,27.7,124600.0,18.1371,18.3557,18.1239,18.3424,124600.0
2011-12-01 09:50:00,27.69,27.7,27.55,27.62,41700.0,18.3358,18.3424,18.2431,18.2894,41700.0
2011-12-01 10:00:00,27.63,27.73,27.59,27.64,47300.0,18.2961,18.3623,18.2696,18.3027,47300.0
2011-12-01 10:10:00,27.64,27.65,27.55,27.55,32400.0,18.3027,18.3093,18.2431,18.2431,32400.0
2011-12-01 10:20:00,27.56,27.67,27.55,27.64,29000.0,18.2497,18.3225,18.2431,18.3027,29000.0
2011-12-01 10:30:00,27.64,27.69,27.58,27.68,81900.0,18.3027,18.3358,18.263,18.3292,81900.0
2011-12-01 10:40:00,27.69,27.72,27.53,27.53,145500.0,18.3358,18.3557,18.2298,18.2298,145500.0
2011-12-01 10:50:00,27.53,27.59,27.46,27.46,28900.0,18.2298,18.2696,18.1835,18.1835,28900.0
2011-12-01 11:00:00,27.47,27.48,27.44,27.45,46700.0,18.1901,18.1967,18.1702,18.1769,46700.0
2011-12-01 11:10:00,27.44,27.48,27.35,27.37,74400.0,18.1702,18.1967,18.1106,18.1239,74400.0
2011-12-01 11:20:00,27.37,27.4,27.18,27.18,50700.0,18.1239,18.1438,17.9981,17.9981,50700.0
2011-12-01 11:30:00,27.18,27.18,27.0,27.03,158200.0,17.9981,17.9981,17.8789,17.8988,158200.0
2011-12-01 11:40:00,27.03,27.14,27.03,27.07,61700.0,17.8988,17.9716,17.8988,17.9252,61700.0
2011-12-01 11:50:00,27.06,27.16,27.06,27.12,54600.0,17.9186,17.9848,17.9186,17.9583,54600.0
2011-12-01 12:00:00,27.11,27.12,27.05,27.07,21800.0,17.9517,17.9583,17.912,17.9252,21800.0
2011-12-01 12:10:00,27.07,27.11,27.07,27.1,22500.0,17.9252,17.9517,17.9252,17.9451,22500.0
2011-12-01 12:20:00,27.1,27.21,27.08,27.21,27800.0,17.9451,18.0179,17.9319,18.0179,27800.0
2011-12-01 12:30:00,27.2,27.24,27.17,27.22,27700.0,18.0113,18.0378,17.9915,18.0246,27700.0
2011-12-01 12:40:00,27.22,27.24,27.19,27.2,17200.0,18.0246,18.0378,18.0047,18.0113,17200.0
2011-12-01 12:50:00,27.2,27.3,27.2,27.21,111700.0,18.0113,18.0775,18.0113,18.0179,111700.0
2011-12-01 13:00:00,27.2,27.22,27.18,27.18,24500.0,18.0113,18.0246,17.9981,17.9981,24500.0
2011-12-01 13:10:00,27.18,27.26,27.15,27.26,47600.0,17.9981,18.0511,17.9782,18.0511,47600.0
2011-12-01 13:20:00,27.27,27.36,27.26,27.36,46600.0,18.0577,18.1173,18.0511,18.1173,46600.0
2011-12-01 13:30:00,27.35,27.43,27.35,27.42,171900.0,18.1106,18.1636,18.1106,18.157,171900.0
2011-12-01 13:40:00,27.41,27.43,27.38,27.43,40100.0,18.1504,18.1636,18.1305,18.1636,40100.0
2011-12-01 13:50:00,27.43,27.5,27.41,27.49,34700.0,18.1636,18.21,18.1504,18.2034,34700.0
2011-12-01 14:00:00,27.49,27.5,27.41,27.43,28400.0,18.2034,18.21,18.1504,18.1636,28400.0
2011-12-01 14:10:00,27.43,27.44,27.35,27.35,121400.0,18.1636,18.1702,18.1106,18.1106,121400.0
2011-12-01 14:20:00,27.35,27.38,27.33,27.37,33200.0,18.1106,18.1305,18.0974,18.1239,33200.0
2011-12-01 14:30:00,27.36,27.42,27.35,27.39,59600.0,18.1173,18.157,18.1106,18.1371,59600.0
2011-12-01 14:40:00,27.38,27.47,27.35,27.44,122000.0,18.1305,18.1901,18.1106,18.1702,122000.0
2011-12-01 14:50:00,27.45,27.46,27.44,27.45,40300.0,18.1769,18.1835,18.1702,18.1769,40300.0
2011-12-01 15:00:00,27.45,27.46,27.37,27.39,49200.0,18.1769,18.1835,18.1239,18.1371,49200.0
2011-12-01 15:10:00,27.39,27.43,27.38,27.4,45700.0,18.1371,18.1636,18.1305,18.1438,45700.0
2011-12-01 15:20:00,27.4,27.51,27.38,27.5,338500.0,18.1438,18.2166,18.1305,18.21,338500.0
2011-12-01 15:30:00,27.5,27.53,27.48,27.52,229200.0,18.21,18.2298,18.1967,18.2232,229200.0
2011-12-01 15:40:00,27.53,27.55,27.5,27.54,141500.0,18.2298,18.2431,18.21,18.2365,141500.0
2011-12-01 15:50:00,27.54,27.59,27.46,27.54,449800.0,18.2365,18.2696,18.1835,18.2365,449800.0
2011-12-02 09:30:00,27.83,27.92,27.7,27.76,51100.0,18.4285,18.4881,18.3424,18.3821,51100.0
2011-12-02 09:40:00,27.75,27.79,27.58,27.68,30600.0,18.3755,18.402,18.263,18.3292,30600.0
2011-12-02 09:50:00,27.7,27.86,27.69,27.83,91900.0,18.3424,18.4484,18.3358,18.4285,91900.0
2011-12-02 10:00:00,27.84,27.98,27.83,27.98,260300.0,18.4351,18.5278,18.4285,18.5278,260300.0
2011-12-02 10:10:00,27.98,28.2,27.97,28.18,71700.0,18.5278,18.6735,18.5212,18.6603,71700.0
2011-12-02 10:20:00,28.18,28.24,28.08,28.16,105200.0,18.6603,18.7,18.594,18.647,105200.0
2011-12-02 10:30:00,28.16,28.23,28.15,28.2,71200.0,18.647,18.6934,18.6404,18.6735,71200.0
2011-12-02 10:40:00,28.21,28.3,28.19,28.23,83900.0,18.6801,18.7397,18.6669,18.6934,83900.0
2011-12-02 10:50:00,28.24,28.34,28.2,28.31,22600.0,18.7,18.7662,18.6735,18.7463,22600.0
2011-12-02 11:00:00,28.31,28.32,28.15,28.17,71900.0,18.7463,18.753,18.6404,18.6536,71900.0
2011-12-02 11:10:00,28.16,28.17,28.0,28.05,80300.0,18.647,18.6536,18.5411,18.5742,80300.0
2011-12-02 11:20:00,28.05,28.1,28.04,28.1,37400.0,18.5742,18.6073,18.5676,18.6073,37400.0
2011-12-02 11:30:00,28.1,28.12,28.0,28.01,47500.0,18.6073,18.6205,18.5411,18.5477,47500.0
2011-12-02 11:40:00,28.01,28.02,27.79,27.79,46000.0,18.5477,18.5543,18.402,18.402,46000.0
2011-12-02 11:50:00,27.79,27.92,27.78,27.91,69600.0,18.402,18.4881,18.3954,18.4815,69600.0
2011-12-02 12:00:00,27.92,27.96,27.89,27.94,28600.0,18.4881,18.5146,18.4682,18.5013,28600.0
2011-12-02 12:10:00,27.95,28.01,27.94,28.0,43900.0,18.508,18.5477,18.5013,18.5411,43900.0
2011-12-02 12:20:00,28.01,28.05,28.0,28.03,19600.0,18.5477,18.5742,18.5411,18.5609,19600.0
2011-12-02 12:30:00,28.02,28.03,28.0,28.03,33300.0,18.5543,18.5609,18.5411,18.5609,33300.0
2011-12-02 12:40:00,28.02,28.05,27.97,28.05,47700.0,18.5543,18.5742,18.5212,18.5742,47700.0
2011-12-02 12:50:00,28.04,28.05,28.01,28.01,20300.0,18.5676,18.5742,18.5477,18.5477,20300.0
2011-12-02 13:00:00,28.01,28.04,27.97,27.97,20700.0,18.5477,18.5676,18.5212,18.5212,20700.0
2011-12-02 13:10:00,27.97,27.99,27.93,27.96,12800.0,18.5212,18.5344,18.4947,18.5146,12800.0
2011-12-02 13:20:00,27.97,27.99,27.95,27.96,42100.0,18.5212,18.5344,18.508,18.5146,42100.0
2011-12-02 13:30:00,27.95,27.96,27.92,27.93,49100.0,18.508,18.5146,18.4881,18.4947,49100.0
2011-12-02 13:40:00,27.93,28.06,27.93,28.03,38700.0,18.4947,18.5808,18.4947,18.5609,38700.0
2011-12-02 13:50:00,28.03,28.04,27.95,27.98,46100.0,18.5609,18.5676,18.508,18.5278,46100.0
2011-12-02 14:00:00,27.96,27.97,27.85,27.89,72100.0,18.5146,18.5212,18.4417,18.4682,72100.0
2011-12-02 14:10:00,27.9,27.94,27.89,27.93,21700.0,18.4748,18.5013,18.4682,18.4947,21700.0
2011-12-02 14:20:00,27.93,28.0,27.92,27.95,21400.0,18.4947,18.5411,18.4881,18.508,21400.0
2011-12-02 14:30:00,27.95,27.95,27.89,27.9,23700.0,18.508,18.508,18.4682,18.4748,23700.0
2011-12-02 14:40:00,27.9,27.92,27.88,27.92,24000.0,18.4748,18.4881,18.4616,18.4881,24000.0
2011-12-02 14:50:00,27.91,27.93,27.83,27.84,49000.0,18.4815,18.4947,18.4285,18.4351,49000.0
2011-12-02 15:00:00,27.84,27.88,27.82,27.86,33000.0,18.4351,18.4616,18.4219,18.4484,33000.0
2011-12-02 15:10:00,27.86,27.92,27.85,27.9,56000.0,18.4484,18.4881,18.4417,18.4748,56000.0
2011-12-02 15:20:00,27.9,27.92,27.88,27.89,79600.0,18.4748,18.4881,18.4616,18.4682,79600.0
2011-12-02 15:30:00,27.9,27.91,27.82,27.87,89100.0,18.4748,18.4815,18.4219,18.455,89100.0
2011-12-02 15:40:00,27.87,27.9,27.74,27.78,259100.0,18.455,18.4748,18.3689,18.3954,259100.0
2011-12-02 15:50:00,27.78,27.87,27.72,27.79,444700.0,18.3954,18.455,18.3557,18.402,444700.0
2011-12-05 09:30:00,28.21,28.22,28.02,28.02,45900.0,18.6801,18.6867,18.5543,18.5543,45900.0
2011-12-05 09:40:00,28.02,28.18,28.02,28.11,34700.0,18.5543,18.6603,18.5543,18.6139,34700.0
2011-12-05 09:50:00,28.1,28.3,28.1,28.28,32600.0,18.6073,18.7397,18.6073,18.7265,32600.0
2011-12-05 10:00:00,28.26,28.31,28.14,28.21,47800.0,18.7132,18.7463,18.6338,18.6801,47800.0
2011-12-05 10:10:00,28.21,28.3,28.19,28.28,35500.0,18.6801,18.7397,18.6669,18.7265,35500.0
2011-12-05 10:20:00,28.28,28.36,28.26,28.33,46600.0,18.7265,18.7795,18.7132,18.7596,46600.0
2011-12-05 10:30:00,28.34,28.44,28.34,28.42,26400.0,18.7662,18.8324,18.7662,18.8192,26400.0
2011-12-05 10:40:00,28.41,28.42,28.34,28.37,31000.0,18.8126,18.8192,18.7662,18.7861,31000.0
2011-12-05 10:50:00,28.36,28.4,28.35,28.35,27500.0,18.7795,18.8059,18.7728,18.7728,27500.0
2011-12-05 11:00:00,28.35,28.37,28.32,28.33,30200.0,18.7728,18.7861,18.753,18.7596,30200.0
2011-12-05 11:10:00,28.33,28.42,28.32,28.4,66700.0,18.7596,18.8192,18.753,18.8059,66700.0
2011-12-05 11:20:00,28.39,28.39,28.25,28.27,44500.0,18.7993,18.7993,18.7066,18.7199,44500.0
2011-12-05 11:30:00,28.27,28.28,28.23,28.24,164600.0,18.7199,18.7265,18.6934,18.7,164600.0
2011-12-05 11:40:00,28.24,28.27,28.22,28.23,63600.0,18.7,18.7199,18.6867,18.6934,63600.0
2011-12-05 11:50:00,28.23,28.28,28.19,28.26,39600.0,18.6934,18.7265,18.6669,18.7132,39600.0
2011-12-05 12:00:00,28.26,28.41,28.25,28.37,41200.0,18.7132,18.8126,18.7066,18.7861,41200.0
2011-12-05 12:10:00,28.37,28.4,28.36,28.4,46600.0,18.7861,18.8059,18.7795,18.8059,46600.0
2011-12-05 12:20:00,28.4,28.55,28.4,28.55,58700.0,18.8059,18.9053,18.8059,18.9053,58700.0
2011-12-05 12:30:00,28.54,28.59,28.52,28.54,31900.0,18.8986,18.9318,18.8854,18.8986,31900.0
2011-12-05 12:40:00,28.53,28.64,28.51,28.64,41300.0,18.892,18.9649,18.8788,18.9649,41300.0
2011-12-05 12:50:00,28.64,28.79,28.62,28.72,66700.0,18.9649,19.0642,18.9516,19.0178,66700.0
2011-12-05 13:00:00,28.71,28.73,28.6,28.61,30000.0,19.0112,19.0245,18.9384,18.945,30000.0
2011-12-05 13:10:00,28.61,28.62,28.55,28.56,24600.0,18.945,18.9516,18.9053,18.9119,24600.0
2011-12-05 13:20:00,28.55,28.57,28.46,28.56,34200.0,18.9053,18.9185,18.8457,18.9119,34200.0
2011-12-05 13:30:00,28.55,28.64,28.55,28.64,35800.0,18.9053,18.9649,18.9053,18.9649,35800.0
2011-12-05 13:40:00,28.64,28.64,28.37,28.37,83600.0,18.9649,18.9649,18.7861,18.7861,83600.0
2011-12-05 13:50:00,28.37,28.42,28.33,28.4,101800.0,18.7861,18.8192,18.7596,18.8059,101800.0
2011-12-05 14:00:00,28.38,28.4,28.31,28.36,132800.0,18.7927,18.8059,18.7463,18.7795,132800.0
2011-12-05 14:10:00,28.37,28.39,28.28,28.39,126300.0,18.7861,18.7993,18.7265,18.7993,126300.0
2011-12-05 14:20:00,28.4,28.41,28.33,28.39,42500.0,18.8059,18.8126,18.7596,18.7993,42500.0
2011-12-05 14:30:00,28.39,28.41,28.36,28.39,36900.0,18.7993,18.8126,18.7795,18.7993,36900.0
2011-12-05 14:40:00,28.4,28.41,28.37,28.39,33500.0,18.8059,18.8126,18.7861,18.7993,33500.0
2011-12-05 14:50:00,28.4,28.42,28.38,28.4,73300.0,18.8059,18.8192,18.7927,18.8059,73300.0
2011-12-05 15:00:00,28.4,28.43,28.32,28.35,158500.0,18.8059,18.8258,18.753,18.7728,158500.0
2011-12-05 15:10:00,28.34,28.36,28.17,28.19,99200.0,18.7662,18.7795,18.6536,18.6669,99200.0
2011-12-05 15:20:00,28.19,28.29,28.15,28.26,103300.0,18.6669,18.7331,18.6404,18.7132,103300.0
2011-12-05 15:30:00,28.26,28.29,28.22,28.26,94400.0,18.7132,18.7331,18.6867,18.7132,94400.0
2011-12-05 15:40:00,28.26,28.38,28.22,28.38,135900.0,18.7132,18.7927,18.6867,18.7927,135900.0
2011-12-05 15:50:00,28.37,28.52,28.34,28.51,331200.0,18.7861,18.8854,18.7662,18.8788,331200.0
2011-12-06 09:30:00,28.5,28.52,28.22,28.26,61600.0,18.8722,18.8854,18.6867,18.7132,61600.0
2011-12-06 09:40:00,28.25,28.27,28.02,28.04,36500.0,18.7066,18.7199,18.5543,18.5676,36500.0
2011-12-06 09:50:00,28.04,28.07,27.96,28.02,39600.0,18.5676,18.5874,18.5146,18.5543,39600.0
2011-12-06 10:00:00,28.03,28.15,28.03,28.13,55400.0,18.5609,18.6404,18.5609,18.6272,55400.0
2011-12-06 10:10:00,28.12,28.25,28.08,28.16,81200.0,18.6205,18.7066,18.594,18.647,81200.0
2011-12-06 10:20:00,28.16,28.27,28.12,28.19,36200.0,18.647,18.7199,18.6205,18.6669,36200.0
2011-12-06 10:30:00,28.2,28.3,28.19,28.21,25700.0,18.6735,18.7397,18.6669,18.6801,25700.0
2011-12-06 10:40:00,28.21,28.28,28.17,28.24,31000.0,18.6801,18.7265,18.6536,18.7,31000.0
2011-12-06 10:50:00,28.26,28.28,28.14,28.15,25800.0,18.7132,18.7265,18.6338,18.6404,25800.0
2011-12-06 11:00:00,28.14,28.16,28.09,28.11,36900.0,18.6338,18.647,18.6007,18.6139,36900.0
2011-12-06 11:10:00,28.11,28.19,28.1,28.14,36000.0,18.6139,18.6669,18.6073,18.6338,36000.0
2011-12-06 11:20:00,28.14,28.22,28.14,28.18,31500.0,18.6338,18.6867,18.6338,18.6603,31500.0
2011-12-06 11:30:00,28.18,28.19,28.04,28.11,46500.0,18.6603,18.6669,18.5676,18.6139,46500.0
2011-12-06 11:40:00,28.1,28.14,28.07,28.09,29500.0,18.6073,18.6338,18.5874,18.6007,29500.0
2011-12-06 11:50:00,28.08,28.23,28.08,28.18,24700.0,18.594,18.6934,18.594,18.6603,24700.0
2011-12-06 12:00:00,28.18,28.2,28.11,28.15,21700.0,18.6603,18.6735,18.6139,18.6404,21700.0
2011-12-06 12:10:00,28.14,28.3,28.14,28.29,39700.0,18.6338,18.7397,18.6338,18.7331,39700.0
2011-12-06 12:20:00,28.29,28.29,28.23,28.28,84400.0,18.7331,18.7331,18.6934,18.7265,84400.0
2011-12-06 12:30:00,28.29,28.34,28.25,28.33,24900.0,18.7331,18.7662,18.7066,18.7596,24900.0
2011-12-06 12:40:00,28.32,28.33,28.2,28.2,30800.0,18.753,18.7596,18.6735,18.6735,30800.0
2011-12-06 12:50:00,28.21,28.21,28.14,28.16,27100.0,18.6801,18.6801,18.6338,18.647,27100.0
2011-12-06 13:00:00,28.15,28.17,28.11,28.13,16400.0,18.6404,18.6536,18.6139,18.6272,16400.0
2011-12-06 13:10:00,28.12,28.22,28.1,28.2,23700.0,18.6205,18.6867,18.6073,18.6735,23700.0
2011-12-06 13:20:00,28.2,28.25,28.2,28.24,43500.0,18.6735,18.7066,18.6735,18.7,43500.0
2011-12-06 13:30:00,28.24,28.25,28.19,28.21,89100.0,18.7,18.7066,18.6669,18.6801,89100.0
2011-12-06 13:40:00,28.2,28.21,28.16,28.2,72500.0,18.6735,18.6801,18.647,18.6735,72500.0
2011-12-06 13:50:00,28.19,28.21,28.15,28.19,19500.0,18.6669,18.6801,18.6404,18.6669,19500.0
2011-12-06 14:00:00,28.19,28.21,28.14,28.17,23300.0,18.6669,18.6801,18.6338,18.6536,23300.0
2011-12-06 14:10:00,28.17,28.27,28.15,28.24,30700.0,18.6536,18.7199,18.6404,18.7,30700.0
2011-12-06 14:20:00,28.24,28.29,28.21,28.26,33200.0,18.7,18.7331,18.6801,18.7132,33200.0
2011-12-06 14:30:00,28.25,28.37,28.24,28.36,31300.0,18.7066,18.7861,18.7,18.7795,31300.0
2011-12-06 14:40:00,28.37,28.48,28.37,28.47,121700.0,18.7861,18.8589,18.7861,18.8523,121700.0
2011-12-06 14:50:00,28.48,28.53,28.44,28.48,64900.0,18.8589,18.892,18.8324,18.8589,64900.0
2011-12-06 15:00:00,28.48,28.52,28.44,28.49,63700.0,18.8589,18.8854,18.8324,18.8655,63700.0
2011-12-06 15:10:00,28.51,28.56,28.49,28.5,40500.0,18.8788,18.9119,18.8655,18.8722,40500.0
2011-12-06 15:20:00,28.5,28.53,28.45,28.45,84300.0,18.8722,18.892,18.839,18.839,84300.0
2011-12-06 15:30:00,28.45,28.58,28.45,28.53,66100.0,18.839,18.9251,18.839,18.892,66100.0
2011-12-06 15:40:00,28.54,28.58,28.47,28.48,96900.0,18.8986,18.9251,18.8523,18.8589,96900.0
2011-12-06 15:50:00,28.48,28.5,28.36,28.37,317300.0,18.8589,18.8722,18.7795,18.7861,317300.0
2011-12-07 09:30:00,28.22,28.22,27.91,28.03,69600.0,18.6867,18.6867,18.4815,18.5609,69600.0
2011-12-07 09:40:00,28.01,28.08,27.99,28.02,113500.0,18.5477,18.594,18.5344,18.5543,113500.0
2011-12-07 09:50:00,28.03,28.11,28.0,28.04,32600.0,18.5609,18.6139,18.5411,18.5676,32600.0
2011-12-07 10:00:00,28.06,28.11,28.03,28.04,70200.0,18.5808,18.6139,18.5609,18.5676,70200.0
2011-12-07 10:10:00,28.04,28.11,28.03,28.09,60700.0,18.5676,18.6139,18.5609,18.6007,60700.0
2011-12-07 10:20:00,28.09,28.09,27.98,27.99,53000.0,18.6007,18.6007,18.5278,18.5344,53000.0
2011-12-07 10:30:00,27.98,28.04,27.94,28.01,45600.0,18.5278,18.5676,18.5013,18.5477,45600.0
2011-12-07 10:40:00,28.01,28.1,27.98,28.09,24800.0,18.5477,18.6073,18.5278,18.6007,24800.0
2011-12-07 10:50:00,28.09,28.09,27.99,28.04,28200.0,18.6007,18.6007,18.5344,18.5676,28200.0
2011-12-07 11:00:00,28.03,28.15,28.03,28.13,31200.0,18.5609,18.6404,18.5609,18.6272,31200.0
2011-12-07 11:10:00,28.11,28.18,28.1,28.1,34300.0,18.6139,18.6603,18.6073,18.6073,34300.0
2011-12-07 11:20:00,28.1,28.3,28.08,28.26,40800.0,18.6073,18.7397,18.594,18.7132,40800.0
2011-12-07 11:30:00,28.27,28.4,28.27,28.38,23100.0,18.7199,18.8059,18.7199,18.7927,23100.0
2011-12-07 11:40:00,28.38,28.42,28.33,28.36,20800.0,18.7927,18.8192,18.7596,18.7795,20800.0
2011-12-07 11:50:00,28.36,28.41,28.36,28.4,14500.0,18.7795,18.8126,18.7795,18.8059,14500.0
2011-12-07 12:00:00,28.41,28.48,28.4,28.44,79000.0,18.8126,18.8589,18.8059,18.8324,79000.0
2011-12-07 12:10:00,28.44,28.44,28.38,28.42,28400.0,18.8324,18.8324,18.7927,18.8192,28400.0
2011-12-07 12:20:00,28.42,28.55,28.41,28.52,28500.0,18.8192,18.9053,18.8126,18.8854,28500.0
2011-12-07 12:30:00,28.52,28.58,28.49,28.49,28600.0,18.8854,18.9251,18.8655,18.8655,28600.0
2011-12-07 12:40:00,28.49,28.66,28.49,28.62,22100.0,18.8655,18.9781,18.8655,18.9516,22100.0
2011-12-07 12:50:00,28.63,28.69,28.62,28.65,17500.0,18.9582,18.998,18.9516,18.9715,17500.0
2011-12-07 13:00:00,28.66,28.67,28.6,28.6,15700.0,18.9781,18.9847,18.9384,18.9384,15700.0
2011-12-07 13:10:00,28.61,28.63,28.53,28.6,24800.0,18.945,18.9582,18.892,18.9384,24800.0
2011-12-07 13:20:00,28.6,28.63,28.56,28.61,16400.0,18.9384,18.9582,18.9119,18.945,16400.0
2011-12-07 13:30:00,28.61,28.61,28.53,28.6,40600.0,18.945,18.945,18.892,18.9384,40600.0
2011-12-07 13:40:00,28.6,28.61,28.57,28.58,67900.0,18.9384,18.945,18.9185,18.9251,67900.0
2011-12-07 13:50:00,28.56,28.61,28.56,28.6,65200.0,18.9119,18.945,18.9119,18.9384,65200.0
2011-12-07 14:00:00,28.59,28.61,28.5,28.5,50400.0,18.9318,18.945,18.8722,18.8722,50400.0
2011-12-07 14:10:00,28.49,28.52,28.46,28.48,44000.0,18.8655,18.8854,18.8457,18.8589,44000.0
2011-12-07 14:20:00,28.48,28.55,28.47,28.54,28600.0,18.8589,18.9053,18.8523,18.8986,28600.0
2011-12-07 14:30:00,28.55,28.55,28.43,28.47,32400.0,18.9053,18.9053,18.8258,18.8523,32400.0
2011-12-07 14:40:00,28.46,28.48,28.35,28.36,61500.0,18.8457,18.8589,18.7728,18.7795,61500.0
2011-12-07 14:50:00,28.36,28.36,28.27,28.27,63500.0,18.7795,18.7795,18.7199,18.7199,63500.0
2011-12-07 15:00:00,28.28,28.44,28.27,28.4,92300.0,18.7265,18.8324,18.7199,18.8059,92300.0
2011-12-07 15:10:00,28.4,28.53,28.39,28.5,95600.0,18.8059,18.892,18.7993,18.8722,95600.0
2011-12-07 15:20:00,28.49,28.61,28.48,28.59,104200.0,18.8655,18.945,18.8589,18.9318,104200.0
2011-12-07 15:30:00,28.59,28.82,28.58,28.82,105900.0,18.9318,19.0841,18.9251,19.0841,105900.0
2011-12-07 15:40:00,28.81,28.91,28.78,28.86,146800.0,19.0774,19.1437,19.0576,19.1105,146800.0
2011-12-07 15:50:00,28.87,28.93,28.8,28.82,490600.0,19.1172,19.1569,19.0708,19.0841,490600.0
2011-12-08 09:30:00,28.59,28.64,28.27,28.28,56500.0,18.9318,18.9649,18.7199,18.7265,56500.0
2011-12-08 09:40:00,28.29,28.38,28.23,28.3,59300.0,18.7331,18.7927,18.6934,18.7397,59300.0
2011-12-08 09:50:00,28.29,28.39,28.22,28.25,46800.0,18.7331,18.7993,18.6867,18.7066,46800.0
2011-12-08 10:00:00,28.22,28.22,27.98,28.0,65900.0,18.6867,18.6867,18.5278,18.5411,65900.0
2011-12-08 10:10:00,28.01,28.04,27.92,27.92,66800.0,18.5477,18.5676,18.4881,18.4881,66800.0
2011-12-08 10:20:00,27.92,28.15,27.87,28.14,30200.0,18.4881,18.6404,18.455,18.6338,30200.0
2011-12-08 10:30:00,28.12,28.18,28.06,28.08,30400.0,18.6205,18.6603,18.5808,18.594,30400.0
2011-12-08 10:40:00,28.08,28.16,28.05,28.13,15600.0,18.594,18.647,18.5742,18.6272,15600.0
2011-12-08 10:50:00,28.12,28.15,28.03,28.03,15800.0,18.6205,18.6404,18.5609,18.5609,15800.0
2011-12-08 11:00:00,28.02,28.12,27.99,28.1,70800.0,18.5543,18.6205,18.5344,18.6073,70800.0
2011-12-08 11:10:00,28.1,28.13,28.05,28.05,51900.0,18.6073,18.6272,18.5742,18.5742,51900.0
2011-12-08 11:20:00,28.05,28.11,28.02,28.03,18100.0,18.5742,18.6139,18.5543,18.5609,18100.0
2011-12-08 11:30:00,28.04,28.1,27.96,27.97,51500.0,18.5676,18.6073,18.5146,18.5212,51500.0
2011-12-08 11:40:00,27.97,28.05,27.95,28.03,20500.0,18.5212,18.5742,18.508,18.5609,20500.0
2011-12-08 11:50:00,28.01,28.01,27.89,27.89,58100.0,18.5477,18.5477,18.4682,18.4682,58100.0
2011-12-08 12:00:00,27.89,27.97,27.88,27.96,82300.0,18.4682,18.5212,18.4616,18.5146,82300.0
2011-12-08 12:10:00,27.96,28.05,27.94,28.04,15600.0,18.5146,18.5742,18.5013,18.5676,15600.0
2011-12-08 12:20:00,28.03,28.04,27.97,28.0,22400.0,18.5609,18.5676,18.5212,18.5411,22400.0
2011-12-08 12:30:00,28.0,28.04,27.99,28.01,37600.0,18.5411,18.5676,18.5344,18.5477,37600.0
2011-12-08 12:40:00,28.02,28.05,27.99,28.0,22400.0,18.5543,18.5742,18.5344,18.5411,22400.0
2011-12-08 12:50:00,28.01,28.08,28.01,28.07,14800.0,18.5477,18.594,18.5477,18.5874,14800.0
2011-12-08 13:00:00,28.06,28.06,27.96,28.01,51600.0,18.5808,18.5808,18.5146,18.5477,51600.0
2011-12-08 13:10:00,28.01,28.02,27.96,28.0,91600.0,18.5477,18.5543,18.5146,18.5411,91600.0
2011-12-08 13:20:00,28.0,28.09,27.97,28.07,29900.0,18.5411,18.6007,18.5212,18.5874,29900.0
2011-12-08 13:30:00,28.07,28.07,28.0,28.01,21500.0,18.5874,18.5874,18.5411,18.5477,21500.0
2011-12-08 13:40:00,28.0,28.1,27.99,28.05,44900.0,18.5411,18.6073,18.5344,18.5742,44900.0
2011-12-08 13:50:00,28.06,28.06,28.0,28.04,13700.0,18.5808,18.5808,18.5411,18.5676,13700.0
2011-12-08 14:00:00,28.04,28.05,27.99,28.04,45800.0,18.5676,18.5742,18.5344,18.5676,45800.0
2011-12-08 14:10:00,28.04,28.04,27.99,28.0,41400.0,18.5676,18.5676,18.5344,18.5411,41400.0
2011-12-08 14:20:00,28.0,28.02,27.98,28.01,72800.0,18.5411,18.5543,18.5278,18.5477,72800.0
2011-12-08 14:30:00,28.0,28.03,27.99,28.01,96800.0,18.5411,18.5609,18.5344,18.5477,96800.0
2011-12-08 14:40:00,28.01,28.05,27.99,28.02,54700.0,18.5477,18.5742,18.5344,18.5543,54700.0
2011-12-08 14:50:00,28.02,28.02,27.91,27.92,76600.0,18.5543,18.5543,18.4815,18.4881,76600.0
2011-12-08 15:00:00,27.92,27.96,27.8,27.8,108400.0,18.4881,18.5146,18.4086,18.4086,108400.0
2011-12-08 15:10:00,27.8,27.95,27.78,27.95,100200.0,18.4086,18.508,18.3954,18.508,100200.0
2011-12-08 15:20:00,27.95,28.07,27.91,28.0,167500.0,18.508,18.5874,18.4815,18.5411,167500.0
2011-12-08 15:30:00,28.0,28.14,27.98,27.98,134800.0,18.5411,18.6338,18.5278,18.5278,134800.0
2011-12-08 15:40:00,27.98,28.07,27.9,28.0,387500.0,18.5278,18.5874,18.4748,18.5411,387500.0
2011-12-08 15:50:00,28.0,28.02,27.85,27.93,709600.0,18.5411,18.5543,18.4417,18.4947,709600.0
2011-12-09 09:30:00,28.15,28.33,28.06,28.25,34000.0,18.6404,18.7596,18.5808,18.7066,34000.0
2011-12-09 09:40:00,28.25,28.32,28.16,28.21,37300.0,18.7066,18.753,18.647,18.6801,37300.0
2011-12-09 09:50:00,28.21,28.26,28.0,28.0,62400.0,18.6801,18.7132,18.5411,18.5411,62400.0
2011-12-09 10:00:00,28.03,28.15,28.03,28.13,53200.0,18.5609,18.6404,18.5609,18.6272,53200.0
2011-12-09 10:10:00,28.14,28.23,28.13,28.18,45400.0,18.6338,18.6934,18.6272,18.6603,45400.0
2011-12-09 10:20:00,28.17,28.27,28.16,28.25,44200.0,18.6536,18.7199,18.647,18.7066,44200.0
2011-12-09 10:30:00,28.25,28.32,28.21,28.3,53500.0,18.7066,18.753,18.6801,18.7397,53500.0
2011-12-09 10:40:00,28.29,28.43,28.28,28.36,76000.0,18.7331,18.8258,18.7265,18.7795,76000.0
2011-12-09 10:50:00,28.36,28.45,28.3,28.45,48600.0,18.7795,18.839,18.7397,18.839,48600.0
2011-12-09 11:00:00,28.45,28.61,28.44,28.59,42800.0,18.839,18.945,18.8324,18.9318,42800.0
2011-12-09 11:10:00,28.6,28.64,28.55,28.58,29800.0,18.9384,18.9649,18.9053,18.9251,29800.0
2011-12-09 11:20:00,28.6,28.62,28.53,28.6,23600.0,18.9384,18.9516,18.892,18.9384,23600.0
2011-12-09 11:30:00,28.61,28.68,28.61,28.66,28800.0,18.945,18.9914,18.945,18.9781,28800.0
2011-12-09 11:40:00,28.66,28.72,28.64,28.67,40600.0,18.9781,19.0178,18.9649,18.9847,40600.0
2011-12-09 11:50:00,28.67,28.73,28.67,28.72,18300.0,18.9847,19.0245,18.9847,19.0178,18300.0
2011-12-09 12:00:00,28.72,28.72,28.68,28.71,19200.0,19.0178,19.0178,18.9914,19.0112,19200.0
2011-12-09 12:10:00,28.73,28.81,28.71,28.81,33900.0,19.0245,19.0774,19.0112,19.0774,33900.0
2011-12-09 12:20:00,28.8,28.8,28.7,28.71,15900.0,19.0708,19.0708,19.0046,19.0112,15900.0
2011-12-09 12:30:00,28.71,28.75,28.69,28.71,25600.0,19.0112,19.0377,18.998,19.0112,25600.0
2011-12-09 12:40:00,28.7,28.78,28.68,28.73,35600.0,19.0046,19.0576,18.9914,19.0245,35600.0
2011-12-09 12:50:00,28.72,28.74,28.67,28.67,16700.0,19.0178,19.0311,18.9847,18.9847,16700.0
2011-12-09 13:00:00,28.67,28.71,28.63,28.63,18900.0,18.9847,19.0112,18.9582,18.9582,18900.0
2011-12-09 13:10:00,28.63,28.66,28.59,28.63,48700.0,18.9582,18.9781,18.9318,18.9582,48700.0
2011-12-09 13:20:00,28.63,28.75,28.63,28.73,44100.0,18.9582,19.0377,18.9582,19.0245,44100.0
2011-12-09 13:30:00,28.73,28.77,28.66,28.67,52200.0,19.0245,19.0509,18.9781,18.9847,52200.0
2011-12-09 13:40:00,28.66,28.7,28.64,28.64,65600.0,18.9781,19.0046,18.9649,18.9649,65600.0
2011-12-09 13:50:00,28.65,28.65,28.52,28.53,72400.0,18.9715,18.9715,18.8854,18.892,72400.0
2011-12-09 14:00:00,28.52,28.64,28.52,28.63,19900.0,18.8854,18.9649,18.8854,18.9582,19900.0
2011-12-09 14:10:00,28.64,28.66,28.61,28.62,16800.0,18.9649,18.9781,18.945,18.9516,16800.0
2011-12-09 14:20:00,28.62,28.7,28.6,28.68,29100.0,18.9516,19.0046,18.9384,18.9914,29100.0
2011-12-09 14:30:00,28.68,28.78,28.68,28.76,25500.0,18.9914,19.0576,18.9914,19.0443,25500.0
2011-12-09 14:40:00,28.76,28.85,28.76,28.85,31400.0,19.0443,19.1039,19.0443,19.1039,31400.0
2011-12-09 14:50:00,28.86,28.9,28.82,28.84,44100.0,19.1105,19.137,19.0841,19.0973,44100.0
2011-12-09 15:00:00,28.84,28.85,28.65,28.67,61500.0,19.0973,19.1039,18.9715,18.9847,61500.0
2011-12-09 15:10:00,28.66,28.72,28.65,28.67,69300.0,18.9781,19.0178,18.9715,18.9847,69300.0
2011-12-09 15:20:00,28.68,28.72,28.68,28.71,93800.0,18.9914,19.0178,18.9914,19.0112,93800.0
2011-12-09 15:30:00,28.72,28.75,28.68,28.75,81200.0,19.0178,19.0377,18.9914,19.0377,81200.0
2011-12-09 15:40:00,28.75,28.78,28.61,28.63,134300.0,19.0377,19.0576,18.945,18.9582,134300.0
2011-12-09 15:50:00,28.63,28.78,28.62,28.67,314300.0,18.9582,19.0576,18.9516,18.9847,314300.0
2011-12-12 09:30:00,28.28,28.34,27.95,27.96,60500.0,18.7265,18.7662,18.508,18.5146,60500.0
2011-12-12 09:40:00,27.97,28.03,27.94,28.02,31000.0,18.5212,18.5609,18.5013,18.5543,31000.0
2011-12-12 09:50:00,28.02,28.06,27.96,27.98,58300.0,18.5543,18.5808,18.5146,18.5278,58300.0
2011-12-12 10:00:00,27.97,27.99,27.85,27.85,80100.0,18.5212,18.5344,18.4417,18.4417,80100.0
2011-12-12 10:10:00,27.86,27.87,27.66,27.68,74600.0,18.4484,18.455,18.3159,18.3292,74600.0
2011-12-12 10:20:00,27.68,27.77,27.58,27.67,53600.0,18.3292,18.3888,18.263,18.3225,53600.0
2011-12-12 10:30:00,27.68,27.73,27.67,27.68,32700.0,18.3292,18.3623,18.3225,18.3292,32700.0
2011-12-12 10:40:00,27.67,27.77,27.67,27.77,26100.0,18.3225,18.3888,18.3225,18.3888,26100.0
2011-12-12 10:50:00,27.77,27.79,27.7,27.79,37500.0,18.3888,18.402,18.3424,18.402,37500.0
2011-12-12 11:00:00,27.79,27.8,27.68,27.68,36800.0,18.402,18.4086,18.3292,18.3292,36800.0
2011-12-12 11:10:00,27.67,27.71,27.65,27.69,26600.0,18.3225,18.349,18.3093,18.3358,26600.0
2011-12-12 11:20:00,27.68,27.89,27.67,27.8,97900.0,18.3292,18.4682,18.3225,18.4086,97900.0
2011-12-12 11:30:00,27.81,27.83,27.75,27.81,40700.0,18.4153,18.4285,18.3755,18.4153,40700.0
2011-12-12 11:40:00,27.81,27.82,27.69,27.69,45800.0,18.4153,18.4219,18.3358,18.3358,45800.0
2011-12-12 11:50:00,27.7,27.72,27.58,27.58,81900.0,18.3424,18.3557,18.263,18.263,81900.0
2011-12-12 12:00:00,27.58,27.62,27.57,27.6,25000.0,18.263,18.2894,18.2563,18.2762,25000.0
2011-12-12 12:10:00,27.6,27.63,27.58,27.59,38600.0,18.2762,18.2961,18.263,18.2696,38600.0
2011-12-12 12:20:00,27.59,27.61,27.52,27.53,45400.0,18.2696,18.2828,18.2232,18.2298,45400.0
2011-12-12 12:30:00,27.53,27.53,27.49,27.52,25200.0,18.2298,18.2298,18.2034,18.2232,25200.0
2011-12-12 12:40:00,27.53,27.54,27.44,27.48,43500.0,18.2298,18.2365,18.1702,18.1967,43500.0
2011-12-12 12:50:00,27.48,27.5,27.43,27.46,28200.0,18.1967,18.21,18.1636,18.1835,28200.0
2011-12-12 13:00:00,27.46,27.46,27.36,27.36,38400.0,18.1835,18.1835,18.1173,18.1173,38400.0
2011-12-12 13:10:00,27.37,27.38,27.27,27.33,71500.0,18.1239,18.1305,18.0577,18.0974,71500.0
2011-12-12 13:20:00,27.33,27.42,27.32,27.41,68500.0,18.0974,18.157,18.0908,18.1504,68500.0
2011-12-12 13:30:00,27.41,27.42,27.35,27.35,37600.0,18.1504,18.157,18.1106,18.1106,37600.0
2011-12-12 13:40:00,27.35,27.39,27.33,27.37,33500.0,18.1106,18.1371,18.0974,18.1239,33500.0
2011-12-12 13:50:00,27.37,27.38,27.31,27.33,30400.0,18.1239,18.1305,18.0842,18.0974,30400.0
2011-12-12 14:00:00,27.34,27.37,27.27,27.31,69600.0,18.104,18.1239,18.0577,18.0842,69600.0
2011-12-12 14:10:00,27.31,27.36,27.28,27.34,34400.0,18.0842,18.1173,18.0643,18.104,34400.0
2011-12-12 14:20:00,27.35,27.47,27.34,27.41,85700.0,18.1106,18.1901,18.104,18.1504,85700.0
2011-12-12 14:30:00,27.41,27.46,27.34,27.34,57900.0,18.1504,18.1835,18.104,18.104,57900.0
2011-12-12 14:40:00,27.34,27.34,27.27,27.32,40700.0,18.104,18.104,18.0577,18.0908,40700.0
2011-12-12 14:50:00,27.31,27.4,27.25,27.39,69300.0,18.0842,18.1438,18.0444,18.1371,69300.0
2011-12-12 15:00:00,27.4,27.42,27.33,27.34,93800.0,18.1438,18.157,18.0974,18.104,93800.0
2011-12-12 15:10:00,27.33,27.42,27.33,27.42,41600.0,18.0974,18.157,18.0974,18.157,41600.0
2011-12-12 15:20:00,27.41,27.53,27.39,27.49,113700.0,18.1504,18.2298,18.1371,18.2034,113700.0
2011-12-12 15:30:00,27.48,27.6,27.46,27.59,122000.0,18.1967,18.2762,18.1835,18.2696,122000.0
2011-12-12 15:40:00,27.6,27.68,27.47,27.55,174500.0,18.2762,18.3292,18.1901,18.2431,174500.0
2011-12-12 15:50:00,27.55,27.62,27.53,27.56,438400.0,18.2431,18.2894,18.2298,18.2497,438400.0
2011-12-13 09:30:00,27.72,27.95,27.72,27.9,35700.0,18.3557,18.508,18.3557,18.4748,35700.0
2011-12-13 09:40:00,27.9,27.98,27.89,27.96,25200.0,18.4748,18.5278,18.4682,18.5146,25200.0
2011-12-13 09:50:00,27.97,28.15,27.94,28.15,48100.0,18.5212,18.6404,18.5013,18.6404,48100.0
2011-12-13 10:00:00,28.17,28.17,27.95,27.95,48600.0,18.6536,18.6536,18.508,18.508,48600.0
2011-12-13 10:10:00,27.96,27.96,27.89,27.89,23600.0,18.5146,18.5146,18.4682,18.4682,23600.0
2011-12-13 10:20:00,27.89,27.91,27.72,27.76,32400.0,18.4682,18.4815,18.3557,18.3821,32400.0
2011-12-13 10:30:00,27.76,27.78,27.69,27.75,31700.0,18.3821,18.3954,18.3358,18.3755,31700.0
2011-12-13 10:40:00,27.75,27.75,27.59,27.61,15000.0,18.3755,18.3755,18.2696,18.2828,15000.0
2011-12-13 10:50:00,27.62,27.66,27.58,27.6,14600.0,18.2894,18.3159,18.263,18.2762,14600.0
2011-12-13 11:00:00,27.59,27.59,27.44,27.44,16100.0,18.2696,18.2696,18.1702,18.1702,16100.0
2011-12-13 11:10:00,27.45,27.52,27.45,27.51,15100.0,18.1769,18.2232,18.1769,18.2166,15100.0
2011-12-13 11:20:00,27.5,27.54,27.5,27.52,13000.0,18.21,18.2365,18.21,18.2232,13000.0
2011-12-13 11:30:00,27.52,27.68,27.49,27.68,19800.0,18.2232,18.3292,18.2034,18.3292,19800.0
2011-12-13 11:40:00,27.67,27.76,27.65,27.66,42100.0,18.3225,18.3821,18.3093,18.3159,42100.0
2011-12-13 11:50:00,27.68,27.76,27.66,27.76,23800.0,18.3292,18.3821,18.3159,18.3821,23800.0
2011-12-13 12:00:00,27.77,27.77,27.7,27.72,24400.0,18.3888,18.3888,18.3424,18.3557,24400.0
2011-12-13 12:10:00,27.72,27.75,27.7,27.7,22400.0,18.3557,18.3755,18.3424,18.3424,22400.0
2011-12-13 12:20:00,27.71,27.73,27.68,27.7,36400.0,18.349,18.3623,18.3292,18.3424,36400.0
2011-12-13 12:30:00,27.71,27.73,27.65,27.67,27700.0,18.349,18.3623,18.3093,18.3225,27700.0
2011-12-13 12:40:00,27.66,27.74,27.66,27.74,22300.0,18.3159,18.3689,18.3159,18.3689,22300.0
2011-12-13 12:50:00,27.74,27.82,27.72,27.79,25500.0,18.3689,18.4219,18.3557,18.402,25500.0
2011-12-13 13:00:00,27.78,27.79,27.7,27.73,19200.0,18.3954,18.402,18.3424,18.3623,19200.0
2011-12-13 13:10:00,27.73,27.8,27.73,27.78,10900.0,18.3623,18.4086,18.3623,18.3954,10900.0
2011-12-13 13:20:00,27.78,27.8,27.7,27.73,28200.0,18.3954,18.4086,18.3424,18.3623,28200.0
2011-12-13 13:30:00,27.72,27.77,27.62,27.64,55000.0,18.3557,18.3888,18.2894,18.3027,55000.0
2011-12-13 13:40:00,27.65,27.8,27.63,27.74,19900.0,18.3093,18.4086,18.2961,18.3689,19900.0
2011-12-13 13:50:00,27.75,27.8,27.74,27.8,12100.0,18.3755,18.4086,18.3689,18.4086,12100.0
2011-12-13 14:00:00,27.8,27.83,27.78,27.82,21800.0,18.4086,18.4285,18.3954,18.4219,21800.0
2011-12-13 14:10:00,27.82,27.82,27.65,27.66,26200.0,18.4219,18.4219,18.3093,18.3159,26200.0
2011-12-13 14:20:00,27.67,27.72,27.59,27.7,54100.0,18.3225,18.3557,18.2696,18.3424,54100.0
2011-12-13 14:30:00,27.69,27.69,27.38,27.38,65400.0,18.3358,18.3358,18.1305,18.1305,65400.0
2011-12-13 14:40:00,27.38,27.39,27.18,27.25,112400.0,18.1305,18.1371,17.9981,18.0444,112400.0
2011-12-13 14:50:00,27.26,27.42,27.26,27.35,43800.0,18.0511,18.157,18.0511,18.1106,43800.0
2011-12-13 15:00:00,27.35,27.45,27.34,27.39,76300.0,18.1106,18.1769,18.104,18.1371,76300.0
2011-12-13 15:10:00,27.38,27.4,27.22,27.25,73500.0,18.1305,18.1438,18.0246,18.0444,73500.0
2011-12-13 15:20:00,27.23,27.26,27.03,27.06,133900.0,18.0312,18.0511,17.8988,17.9186,133900.0
2011-12-13 15:30:00,27.06,27.07,26.83,26.92,136300.0,17.9186,17.9252,17.7663,17.8259,136300.0
2011-12-13 15:40:00,26.91,27.14,26.91,27.1,145400.0,17.8193,17.9716,17.8193,17.9451,145400.0
2011-12-13 15:50:00,27.1,27.13,26.93,27.1,533400.0,17.9451,17.965,17.8325,17.9451,533400.0
2011-12-14 09:30:00,27.01,27.11,26.87,27.07,74600.0,17.8855,17.9517,17.7928,17.9252,74600.0
2011-12-14 09:40:00,27.09,27.16,26.82,26.91,80900.0,17.9385,17.9848,17.7597,17.8193,80900.0
2011-12-14 09:50:00,26.91,26.93,26.81,26.85,118500.0,17.8193,17.8325,17.7531,17.7796,118500.0
2011-12-14 10:00:00,26.86,26.91,26.68,26.73,63300.0,17.7862,17.8193,17.667,17.7001,63300.0
2011-12-14 10:10:00,26.73,26.82,26.65,26.81,33000.0,17.7001,17.7597,17.6471,17.7531,33000.0
2011-12-14 10:20:00,26.82,26.88,26.68,26.7,91100.0,17.7597,17.7994,17.667,17.6802,91100.0
2011-12-14 10:30:00,26.71,26.81,26.7,26.76,51000.0,17.6869,17.7531,17.6802,17.72,51000.0
2011-12-14 10:40:00,26.75,26.85,26.73,26.85,61800.0,17.7133,17.7796,17.7001,17.7796,61800.0
2011-12-14 10:50:00,26.86,26.91,26.78,26.87,100000.0,17.7862,17.8193,17.7332,17.7928,100000.0
2011-12-14 11:00:00,26.88,26.94,26.85,26.87,62500.0,17.7994,17.8392,17.7796,17.7928,62500.0
2011-12-14 11:10:00,26.86,26.88,26.8,26.8,84300.0,17.7862,17.7994,17.7464,17.7464,84300.0
2011-12-14 11:20:00,26.81,26.87,26.81,26.85,57500.0,17.7531,17.7928,17.7531,17.7796,57500.0
2011-12-14 11:30:00,26.86,26.86,26.78,26.79,59200.0,17.7862,17.7862,17.7332,17.7398,59200.0
2011-12-14 11:40:00,26.79,26.81,26.73,26.75,47900.0,17.7398,17.7531,17.7001,17.7133,47900.0
2011-12-14 11:50:00,26.75,26.8,26.72,26.74,33400.0,17.7133,17.7464,17.6935,17.7067,33400.0
2011-12-14 12:00:00,26.75,26.81,26.72,26.81,48300.0,17.7133,17.7531,17.6935,17.7531,48300.0
2011-12-14 12:10:00,26.82,26.95,26.82,26.95,61200.0,17.7597,17.8458,17.7597,17.8458,61200.0
2011-12-14 12:20:00,26.95,26.98,26.93,26.97,49500.0,17.8458,17.8656,17.8325,17.859,49500.0
2011-12-14 12:30:00,26.97,27.08,26.97,27.04,26000.0,17.859,17.9319,17.859,17.9054,26000.0
2011-12-14 12:40:00,27.04,27.13,27.03,27.11,57900.0,17.9054,17.965,17.8988,17.9517,57900.0
2011-12-14 12:50:00,27.11,27.11,27.0,27.03,77400.0,17.9517,17.9517,17.8789,17.8988,77400.0
2011-12-14 13:00:00,27.04,27.06,26.99,27.02,29200.0,17.9054,17.9186,17.8723,17.8921,29200.0
2011-12-14 13:10:00,27.02,27.18,27.02,27.18,24700.0,17.8921,17.9981,17.8921,17.9981,24700.0
2011-12-14 13:20:00,27.18,27.34,27.18,27.28,107800.0,17.9981,18.104,17.9981,18.0643,107800.0
2011-12-14 13:30:00,27.27,27.28,27.18,27.2,43400.0,18.0577,18.0643,17.9981,18.0113,43400.0
2011-12-14 13:40:00,27.21,27.27,27.2,27.23,65500.0,18.0179,18.0577,18.0113,18.0312,65500.0
2011-12-14 13:50:00,27.23,27.23,27.0,27.03,66700.0,18.0312,18.0312,17.8789,17.8988,66700.0
2011-12-14 14:00:00,27.03,27.07,27.02,27.05,94500.0,17.8988,17.9252,17.8921,17.912,94500.0
2011-12-14 14:10:00,27.05,27.16,27.03,27.14,44100.0,17.912,17.9848,17.8988,17.9716,44100.0
2011-12-14 14:20:00,27.14,27.24,27.1,27.21,40800.0,17.9716,18.0378,17.9451,18.0179,40800.0
2011-12-14 14:30:00,27.21,27.21,27.07,27.09,35300.0,18.0179,18.0179,17.9252,17.9385,35300.0
2011-12-14 14:40:00,27.09,27.11,27.04,27.08,116400.0,17.9385,17.9517,17.9054,17.9319,116400.0
2011-12-14 14:50:00,27.09,27.09,26.99,27.05,42600.0,17.9385,17.9385,17.8723,17.912,42600.0
2011-12-14 15:00:00,27.03,27.05,26.89,26.9,55200.0,17.8988,17.912,17.806,17.8127,55200.0
2011-12-14 15:10:00,26.91,27.05,26.91,27.0,59100.0,17.8193,17.912,17.8193,17.8789,59100.0
2011-12-14 15:20:00,27.0,27.03,26.93,27.02,60000.0,17.8789,17.8988,17.8325,17.8921,60000.0
2011-12-14 15:30:00,27.02,27.04,26.92,26.96,72400.0,17.8921,17.9054,17.8259,17.8524,72400.0
2011-12-14 15:40:00,26.96,27.01,26.85,27.0,142200.0,17.8524,17.8855,17.7796,17.8789,142200.0
2011-12-14 15:50:00,26.99,27.01,26.91,26.98,274600.0,17.8723,17.8855,17.8193,17.8656,274600.0
2011-12-15 09:30:00,27.16,27.16,26.94,27.09,74400.0,18.1697,18.1697,18.0225,18.1229,74400.0
2011-12-15 09:40:00,27.07,27.21,26.98,27.18,66900.0,18.1095,18.2032,18.0493,18.1831,66900.0
2011-12-15 09:50:00,27.18,27.21,27.07,27.15,78600.0,18.1831,18.2032,18.1095,18.163,78600.0
2011-12-15 10:00:00,27.17,27.23,27.01,27.02,118600.0,18.1764,18.2165,18.0694,18.076,118600.0
2011-12-15 10:10:00,27.01,27.09,27.0,27.08,87900.0,18.0694,18.1229,18.0627,18.1162,87900.0
2011-12-15 10:20:00,27.08,27.15,27.07,27.09,48800.0,18.1162,18.163,18.1095,18.1229,48800.0
2011-12-15 10:30:00,27.09,27.11,26.97,26.99,42900.0,18.1229,18.1363,18.0426,18.056,42900.0
2011-12-15 10:40:00,26.99,27.08,26.97,27.06,41200.0,18.056,18.1162,18.0426,18.1028,41200.0
2011-12-15 10:50:00,27.07,27.15,26.96,26.98,46100.0,18.1095,18.163,18.0359,18.0493,46100.0
2011-12-15 11:00:00,26.99,27.03,26.97,27.0,66100.0,18.056,18.0827,18.0426,18.0627,66100.0
2011-12-15 11:10:00,27.0,27.03,26.96,27.01,34500.0,18.0627,18.0827,18.0359,18.0694,34500.0
2011-12-15 11:20:00,27.0,27.09,26.99,27.07,64100.0,18.0627,18.1229,18.056,18.1095,64100.0
2011-12-15 11:30:00,27.08,27.1,27.03,27.09,22500.0,18.1162,18.1296,18.0827,18.1229,22500.0
2011-12-15 11:40:00,27.09,27.11,27.04,27.06,21100.0,18.1229,18.1363,18.0894,18.1028,21100.0
2011-12-15 11:50:00,27.05,27.09,27.0,27.08,24700.0,18.0961,18.1229,18.0627,18.1162,24700.0
2011-12-15 12:00:00,27.09,27.11,27.07,27.1,25700.0,18.1229,18.1363,18.1095,18.1296,25700.0
2011-12-15 12:10:00,27.1,27.1,27.08,27.1,38800.0,18.1296,18.1296,18.1162,18.1296,38800.0
2011-12-15 12:20:00,27.1,27.15,27.08,27.1,118900.0,18.1296,18.163,18.1162,18.1296,118900.0
2011-12-15 12:30:00,27.09,27.19,27.09,27.18,35500.0,18.1229,18.1898,18.1229,18.1831,35500.0
2011-12-15 12:40:00,27.17,27.18,27.05,27.09,67800.0,18.1764,18.1831,18.0961,18.1229,67800.0
2011-12-15 12:50:00,27.08,27.1,27.01,27.05,47700.0,18.1162,18.1296,18.0694,18.0961,47700.0
2011-12-15 13:00:00,27.05,27.07,27.04,27.06,38900.0,18.0961,18.1095,18.0894,18.1028,38900.0
2011-12-15 13:10:00,27.06,27.08,27.04,27.08,30900.0,18.1028,18.1162,18.0894,18.1162,30900.0
2011-12-15 13:20:00,27.06,27.07,27.03,27.07,20700.0,18.1028,18.1095,18.0827,18.1095,20700.0
2011-12-15 13:30:00,27.07,27.07,26.97,27.0,36300.0,18.1095,18.1095,18.0426,18.0627,36300.0
2011-12-15 13:40:00,26.99,27.18,26.98,27.17,47800.0,18.056,18.1831,18.0493,18.1764,47800.0
2011-12-15 13:50:00,27.17,27.23,27.16,27.2,20900.0,18.1764,18.2165,18.1697,18.1965,20900.0
2011-12-15 14:00:00,27.21,27.26,27.19,27.25,46300.0,18.2032,18.2366,18.1898,18.2299,46300.0
2011-12-15 14:10:00,27.26,27.36,27.26,27.35,49900.0,18.2366,18.3035,18.2366,18.2968,49900.0
2011-12-15 14:20:00,27.35,27.41,27.34,27.34,55400.0,18.2968,18.3369,18.2901,18.2901,55400.0
2011-12-15 14:30:00,27.34,27.35,27.28,27.28,25900.0,18.2901,18.2968,18.25,18.25,25900.0
2011-12-15 14:40:00,27.28,27.29,27.19,27.19,37200.0,18.25,18.2567,18.1898,18.1898,37200.0
2011-12-15 14:50:00,27.18,27.23,27.17,27.22,37500.0,18.1831,18.2165,18.1764,18.2098,37500.0
2011-12-15 15:00:00,27.22,27.3,27.18,27.28,58100.0,18.2098,18.2634,18.1831,18.25,58100.0
2011-12-15 15:10:00,27.29,27.39,27.28,27.37,67100.0,18.2567,18.3236,18.25,18.3102,67100.0
2011-12-15 15:20:00,27.37,27.4,27.29,27.33,81500.0,18.3102,18.3303,18.2567,18.2834,81500.0
2011-12-15 15:30:00,27.33,27.4,27.31,27.38,93400.0,18.2834,18.3303,18.27,18.3169,93400.0
2011-12-15 15:40:00,27.39,27.39,27.22,27.29,139000.0,18.3236,18.3236,18.2098,18.2567,139000.0
2011-12-15 15:50:00,27.29,27.29,27.18,27.26,241600.0,18.2567,18.2567,18.1831,18.2366,241600.0
2011-12-16 09:30:00,27.49,27.89,27.49,27.85,507400.0,18.3905,18.6581,18.3905,18.6313,507400.0
2011-12-16 09:40:00,27.82,27.93,27.52,27.63,175400.0,18.6112,18.6848,18.4105,18.4841,175400.0
2011-12-16 09:50:00,27.63,27.85,27.59,27.74,100700.0,18.4841,18.6313,18.4574,18.5577,100700.0
2011-12-16 10:00:00,27.74,27.84,27.67,27.76,128300.0,18.5577,18.6246,18.5109,18.5711,128300.0
2011-12-16 10:10:00,27.76,27.85,27.68,27.79,56400.0,18.5711,18.6313,18.5176,18.5912,56400.0
2011-12-16 10:20:00,27.78,27.86,27.67,27.74,50300.0,18.5845,18.638,18.5109,18.5577,50300.0
2011-12-16 10:30:00,27.74,27.77,27.68,27.71,35000.0,18.5577,18.5778,18.5176,18.5376,35000.0
2011-12-16 10:40:00,27.71,27.76,27.68,27.72,36100.0,18.5376,18.5711,18.5176,18.5443,36100.0
2011-12-16 10:50:00,27.71,27.74,27.65,27.69,85700.0,18.5376,18.5577,18.4975,18.5243,85700.0
2011-12-16 11:00:00,27.7,27.75,27.69,27.75,47900.0,18.531,18.5644,18.5243,18.5644,47900.0
2011-12-16 11:10:00,27.75,27.88,27.74,27.85,44000.0,18.5644,18.6514,18.5577,18.6313,44000.0
2011-12-16 11:20:00,27.85,27.95,27.83,27.92,42400.0,18.6313,18.6982,18.6179,18.6781,42400.0
2011-12-16 11:30:00,27.92,27.95,27.8,27.82,52800.0,18.6781,18.6982,18.5979,18.6112,52800.0
2011-12-16 11:40:00,27.83,27.83,27.79,27.79,73200.0,18.6179,18.6179,18.5912,18.5912,73200.0
2011-12-16 11:50:00,27.79,27.81,27.7,27.72,41900.0,18.5912,18.6045,18.531,18.5443,41900.0
2011-12-16 12:00:00,27.72,27.77,27.68,27.74,62600.0,18.5443,18.5778,18.5176,18.5577,62600.0
2011-12-16 12:10:00,27.75,27.78,27.75,27.76,21600.0,18.5644,18.5845,18.5644,18.5711,21600.0
2011-12-16 12:20:00,27.76,27.76,27.57,27.57,28900.0,18.5711,18.5711,18.444,18.444,28900.0
2011-12-16 12:30:00,27.57,27.59,27.47,27.53,77200.0,18.444,18.4574,18.3771,18.4172,77200.0
2011-12-16 12:40:00,27.53,27.58,27.43,27.46,77400.0,18.4172,18.4507,18.3503,18.3704,77400.0
2011-12-16 12:50:00,27.45,27.45,27.35,27.43,93400.0,18.3637,18.3637,18.2968,18.3503,93400.0
2011-12-16 13:00:00,27.43,27.51,27.41,27.46,59100.0,18.3503,18.4038,18.3369,18.3704,59100.0
2011-12-16 13:10:00,27.47,27.52,27.43,27.45,37800.0,18.3771,18.4105,18.3503,18.3637,37800.0
2011-12-16 13:20:00,27.46,27.48,27.41,27.41,31200.0,18.3704,18.3838,18.3369,18.3369,31200.0
2011-12-16 13:30:00,27.42,27.49,27.41,27.42,29400.0,18.3436,18.3905,18.3369,18.3436,29400.0
2011-12-16 13:40:00,27.4,27.47,27.36,27.47,31300.0,18.3303,18.3771,18.3035,18.3771,31300.0
2011-12-16 13:50:00,27.47,27.51,27.35,27.41,53600.0,18.3771,18.4038,18.2968,18.3369,53600.0
2011-12-16 14:00:00,27.41,27.42,27.33,27.34,37900.0,18.3369,18.3436,18.2834,18.2901,37900.0
2011-12-16 14:10:00,27.34,27.42,27.3,27.36,27300.0,18.2901,18.3436,18.2634,18.3035,27300.0
2011-12-16 14:20:00,27.37,27.38,27.32,27.35,33800.0,18.3102,18.3169,18.2767,18.2968,33800.0
2011-12-16 14:30:00,27.36,27.45,27.34,27.44,27700.0,18.3035,18.3637,18.2901,18.357,27700.0
2011-12-16 14:40:00,27.44,27.52,27.43,27.49,51400.0,18.357,18.4105,18.3503,18.3905,51400.0
2011-12-16 14:50:00,27.48,27.5,27.47,27.5,33700.0,18.3838,18.3972,18.3771,18.3972,33700.0
2011-12-16 15:00:00,27.49,27.51,27.46,27.48,34900.0,18.3905,18.4038,18.3704,18.3838,34900.0
2011-12-16 15:10:00,27.47,27.57,27.47,27.52,53600.0,18.3771,18.444,18.3771,18.4105,53600.0
2011-12-16 15:20:00,27.52,27.56,27.42,27.44,108300.0,18.4105,18.4373,18.3436,18.357,108300.0
2011-12-16 15:30:00,27.44,27.54,27.42,27.43,77600.0,18.357,18.4239,18.3436,18.3503,77600.0
2011-12-16 15:40:00,27.44,27.47,27.35,27.42,193000.0,18.357,18.3771,18.2968,18.3436,193000.0
2011-12-16 15:50:00,27.42,27.53,27.42,27.49,287300.0,18.3436,18.4172,18.3436,18.3905,287300.0
2011-12-19 09:30:00,27.73,27.73,27.4,27.57,62500.0,18.551,18.551,18.3303,18.444,62500.0
2011-12-19 09:40:00,27.57,27.7,27.5,27.57,59300.0,18.444,18.531,18.3972,18.444,59300.0
2011-12-19 09:50:00,27.56,27.58,27.5,27.57,27700.0,18.4373,18.4507,18.3972,18.444,27700.0
2011-12-19 10:00:00,27.57,27.59,27.47,27.51,47200.0,18.444,18.4574,18.3771,18.4038,47200.0
2011-12-19 10:10:00,27.5,27.6,27.5,27.53,40500.0,18.3972,18.4641,18.3972,18.4172,40500.0
2011-12-19 10:20:00,27.53,27.57,27.48,27.55,25500.0,18.4172,18.444,18.3838,18.4306,25500.0
2011-12-19 10:30:00,27.57,27.6,27.54,27.54,90700.0,18.444,18.4641,18.4239,18.4239,90700.0
2011-12-19 10:40:00,27.54,27.58,27.41,27.41,58800.0,18.4239,18.4507,18.3369,18.3369,58800.0
2011-12-19 10:50:00,27.41,27.44,27.27,27.28,39600.0,18.3369,18.357,18.2433,18.25,39600.0
2011-12-19 11:00:00,27.28,27.3,27.09,27.1,64100.0,18.25,18.2634,18.1229,18.1296,64100.0
2011-12-19 11:10:00,27.12,27.26,27.12,27.26,25300.0,18.1429,18.2366,18.1429,18.2366,25300.0
2011-12-19 11:20:00,27.26,27.44,27.25,27.38,66200.0,18.2366,18.357,18.2299,18.3169,66200.0
2011-12-19 11:30:00,27.37,27.37,27.22,27.23,35400.0,18.3102,18.3102,18.2098,18.2165,35400.0
2011-12-19 11:40:00,27.22,27.22,27.09,27.11,35300.0,18.2098,18.2098,18.1229,18.1363,35300.0
2011-12-19 11:50:00,27.1,27.17,27.07,27.09,58000.0,18.1296,18.1764,18.1095,18.1229,58000.0
2011-12-19 12:00:00,27.08,27.19,27.08,27.17,42000.0,18.1162,18.1898,18.1162,18.1764,42000.0
2011-12-19 12:10:00,27.17,27.18,27.11,27.15,24900.0,18.1764,18.1831,18.1363,18.163,24900.0
2011-12-19 12:20:00,27.14,27.18,27.12,27.14,18400.0,18.1563,18.1831,18.1429,18.1563,18400.0
2011-12-19 12:30:00,27.13,27.16,27.09,27.15,19400.0,18.1496,18.1697,18.1229,18.163,19400.0
2011-12-19 12:40:00,27.14,27.22,27.14,27.2,13600.0,18.1563,18.2098,18.1563,18.1965,13600.0
2011-12-19 12:50:00,27.21,27.29,27.19,27.27,16800.0,18.2032,18.2567,18.1898,18.2433,16800.0
2011-12-19 13:00:00,27.29,27.29,27.23,27.25,14200.0,18.2567,18.2567,18.2165,18.2299,14200.0
2011-12-19 13:10:00,27.25,27.25,27.14,27.15,17000.0,18.2299,18.2299,18.1563,18.163,17000.0
2011-12-19 13:20:00,27.15,27.2,27.12,27.19,19000.0,18.163,18.1965,18.1429,18.1898,19000.0
2011-12-19 13:30:00,27.18,27.24,27.17,27.2,33700.0,18.1831,18.2232,18.1764,18.1965,33700.0
2011-12-19 13:40:00,27.2,27.29,27.19,27.29,21000.0,18.1965,18.2567,18.1898,18.2567,21000.0
2011-12-19 13:50:00,27.29,27.4,27.28,27.36,28300.0,18.2567,18.3303,18.25,18.3035,28300.0
2011-12-19 14:00:00,27.36,27.36,27.32,27.36,19200.0,18.3035,18.3035,18.2767,18.3035,19200.0
2011-12-19 14:10:00,27.36,27.37,27.25,27.26,23600.0,18.3035,18.3102,18.2299,18.2366,23600.0
2011-12-19 14:20:00,27.26,27.28,27.2,27.21,49300.0,18.2366,18.25,18.1965,18.2032,49300.0
2011-12-19 14:30:00,27.21,27.24,27.19,27.21,67800.0,18.2032,18.2232,18.1898,18.2032,67800.0
2011-12-19 14:40:00,27.21,27.22,27.17,27.19,40400.0,18.2032,18.2098,18.1764,18.1898,40400.0
2011-12-19 14:50:00,27.18,27.21,27.1,27.19,59300.0,18.1831,18.2032,18.1296,18.1898,59300.0
2011-12-19 15:00:00,27.19,27.21,26.94,26.96,82800.0,18.1898,18.2032,18.0225,18.0359,82800.0
2011-12-19 15:10:00,26.97,27.02,26.93,27.01,53700.0,18.0426,18.076,18.0158,18.0694,53700.0
2011-12-19 15:20:00,27.0,27.0,26.89,26.9,56500.0,18.0627,18.0627,17.9891,17.9958,56500.0
2011-12-19 15:30:00,26.9,26.94,26.86,26.89,136000.0,17.9958,18.0225,17.969,17.9891,136000.0
2011-12-19 15:40:00,26.89,26.9,26.79,26.8,169700.0,17.9891,17.9958,17.9222,17.9289,169700.0
2011-12-19 15:50:00,26.81,26.88,26.8,26.86,322100.0,17.9356,17.9824,17.9289,17.969,322100.0
2011-12-20 09:30:00,27.38,27.7,27.35,27.6,100100.0,18.3169,18.531,18.2968,18.4641,100100.0
2011-12-20 09:40:00,27.61,27.81,27.56,27.72,89700.0,18.4707,18.6045,18.4373,18.5443,89700.0
2011-12-20 09:50:00,27.72,27.75,27.58,27.71,70100.0,18.5443,18.5644,18.4507,18.5376,70100.0
2011-12-20 10:00:00,27.72,27.86,27.67,27.79,71900.0,18.5443,18.638,18.5109,18.5912,71900.0
2011-12-20 10:10:00,27.78,27.79,27.7,27.72,42000.0,18.5845,18.5912,18.531,18.5443,42000.0
2011-12-20 10:20:00,27.73,27.93,27.68,27.86,76800.0,18.551,18.6848,18.5176,18.638,76800.0
2011-12-20 10:30:00,27.87,27.92,27.86,27.88,30700.0,18.6447,18.6781,18.638,18.6514,30700.0
2011-12-20 10:40:00,27.88,27.93,27.83,27.89,53200.0,18.6514,18.6848,18.6179,18.6581,53200.0
2011-12-20 10:50:00,27.88,27.95,27.87,27.9,42100.0,18.6514,18.6982,18.6447,18.6648,42100.0
2011-12-20 11:00:00,27.91,27.99,27.9,27.97,63200.0,18.6714,18.725,18.6648,18.7116,63200.0
2011-12-20 11:10:00,27.97,27.99,27.95,27.98,30200.0,18.7116,18.725,18.6982,18.7183,30200.0
2011-12-20 11:20:00,27.98,27.98,27.82,27.84,38500.0,18.7183,18.7183,18.6112,18.6246,38500.0
2011-12-20 11:30:00,27.86,27.87,27.79,27.8,43900.0,18.638,18.6447,18.5912,18.5979,43900.0
2011-12-20 11:40:00,27.81,27.81,27.7,27.75,57800.0,18.6045,18.6045,18.531,18.5644,57800.0
2011-12-20 11:50:00,27.76,27.83,27.73,27.82,34700.0,18.5711,18.6179,18.551,18.6112,34700.0
2011-12-20 12:00:00,27.83,27.84,27.81,27.84,17300.0,18.6179,18.6246,18.6045,18.6246,17300.0
2011-12-20 12:10:00,27.84,27.94,27.83,27.88,58400.0,18.6246,18.6915,18.6179,18.6514,58400.0
2011-12-20 12:20:00,27.89,27.89,27.84,27.86,28500.0,18.6581,18.6581,18.6246,18.638,28500.0
2011-12-20 12:30:00,27.86,27.96,27.84,27.96,48000.0,18.638,18.7049,18.6246,18.7049,48000.0
2011-12-20 12:40:00,27.96,28.0,27.96,27.99,29200.0,18.7049,18.7317,18.7049,18.725,29200.0
2011-12-20 12:50:00,27.98,28.01,27.97,28.01,27000.0,18.7183,18.7383,18.7116,18.7383,27000.0
2011-12-20 13:00:00,28.01,28.09,28.01,28.08,39900.0,18.7383,18.7919,18.7383,18.7852,39900.0
2011-12-20 13:10:00,28.08,28.11,28.07,28.08,16400.0,18.7852,18.8052,18.7785,18.7852,16400.0
2011-12-20 13:20:00,28.08,28.08,28.05,28.06,53900.0,18.7852,18.7852,18.7651,18.7718,53900.0
2011-12-20 13:30:00,28.05,28.1,28.05,28.09,25600.0,18.7651,18.7985,18.7651,18.7919,25600.0
2011-12-20 13:40:00,28.08,28.1,28.05,28.09,20500.0,18.7852,18.7985,18.7651,18.7919,20500.0
2011-12-20 13:50:00,28.09,28.1,28.06,28.06,30800.0,18.7919,18.7985,18.7718,18.7718,30800.0
2011-12-20 14:00:00,28.06,28.06,27.99,28.03,37600.0,18.7718,18.7718,18.725,18.7517,37600.0
2011-12-20 14:10:00,28.02,28.03,28.01,28.02,17700.0,18.745,18.7517,18.7383,18.745,17700.0
2011-12-20 14:20:00,28.03,28.05,28.01,28.03,45300.0,18.7517,18.7651,18.7383,18.7517,45300.0
2011-12-20 14:30:00,28.04,28.14,28.04,28.14,40100.0,18.7584,18.8253,18.7584,18.8253,40100.0
2011-12-20 14:40:00,28.14,28.24,28.13,28.18,81100.0,18.8253,18.8922,18.8186,18.8521,81100.0
2011-12-20 14:50:00,28.19,28.24,28.19,28.23,16400.0,18.8588,18.8922,18.8588,18.8855,16400.0
2011-12-20 15:00:00,28.22,28.24,28.17,28.19,61300.0,18.8788,18.8922,18.8454,18.8588,61300.0
2011-12-20 15:10:00,28.19,28.22,28.14,28.19,73500.0,18.8588,18.8788,18.8253,18.8588,73500.0
2011-12-20 15:20:00,28.18,28.25,28.16,28.24,57900.0,18.8521,18.8989,18.8387,18.8922,57900.0
2011-12-20 15:30:00,28.24,28.24,28.12,28.22,94900.0,18.8922,18.8922,18.8119,18.8788,94900.0
2011-12-20 15:40:00,28.23,28.27,28.2,28.24,128700.0,18.8855,18.9123,18.8654,18.8922,128700.0
2011-12-20 15:50:00,28.24,28.27,28.21,28.23,351900.0,18.8922,18.9123,18.8721,18.8855,351900.0
2011-12-21 09:30:00,28.26,28.29,28.02,28.18,67300.0,18.9056,18.9257,18.745,18.8521,67300.0
2011-12-21 09:40:00,28.17,28.22,28.09,28.2,43800.0,18.8454,18.8788,18.7919,18.8654,43800.0
2011-12-21 09:50:00,28.21,28.26,28.09,28.15,26300.0,18.8721,18.9056,18.7919,18.832,26300.0
2011-12-21 10:00:00,28.15,28.15,27.98,28.07,34000.0,18.832,18.832,18.7183,18.7785,34000.0
2011-12-21 10:10:00,28.08,28.34,28.08,28.26,63900.0,18.7852,18.9591,18.7852,18.9056,63900.0
2011-12-21 10:20:00,28.25,28.42,28.18,28.18,71800.0,18.8989,19.0126,18.8521,18.8521,71800.0
2011-12-21 10:30:00,28.19,28.22,28.14,28.17,44800.0,18.8588,18.8788,18.8253,18.8454,44800.0
2011-12-21 10:40:00,28.17,28.19,28.08,28.11,45100.0,18.8454,18.8588,18.7852,18.8052,45100.0
2011-12-21 10:50:00,28.1,28.15,28.07,28.11,64500.0,18.7985,18.832,18.7785,18.8052,64500.0
2011-12-21 11:00:00,28.13,28.13,28.04,28.06,43500.0,18.8186,18.8186,18.7584,18.7718,43500.0
2011-12-21 11:10:00,28.06,28.07,27.99,28.01,42600.0,18.7718,18.7785,18.725,18.7383,42600.0
2011-12-21 11:20:00,28.02,28.09,28.0,28.08,50700.0,18.745,18.7919,18.7317,18.7852,50700.0
2011-12-21 11:30:00,28.07,28.08,28.03,28.03,14900.0,18.7785,18.7852,18.7517,18.7517,14900.0
2011-12-21 11:40:00,28.02,28.12,27.99,28.12,28000.0,18.745,18.8119,18.725,18.8119,28000.0
2011-12-21 11:50:00,28.11,28.12,28.01,28.05,25500.0,18.8052,18.8119,18.7383,18.7651,25500.0
2011-12-21 12:00:00,28.05,28.05,27.9,27.93,40900.0,18.7651,18.7651,18.6648,18.6848,40900.0
2011-12-21 12:10:00,27.94,27.96,27.89,27.91,31300.0,18.6915,18.7049,18.6581,18.6714,31300.0
2011-12-21 12:20:00,27.9,27.9,27.76,27.79,20600.0,18.6648,18.6648,18.5711,18.5912,20600.0
2011-12-21 12:30:00,27.79,27.88,27.78,27.88,21600.0,18.5912,18.6514,18.5845,18.6514,21600.0
2011-12-21 12:40:00,27.86,27.87,27.82,27.87,16900.0,18.638,18.6447,18.6112,18.6447,16900.0
2011-12-21 12:50:00,27.87,27.91,27.86,27.89,19900.0,18.6447,18.6714,18.638,18.6581,19900.0
2011-12-21 13:00:00,27.89,27.91,27.87,27.87,60800.0,18.6581,18.6714,18.6447,18.6447,60800.0
2011-12-21 13:10:00,27.87,27.87,27.82,27.82,13800.0,18.6447,18.6447,18.6112,18.6112,13800.0
2011-12-21 13:20:00,27.81,27.87,27.81,27.82,18900.0,18.6045,18.6447,18.6045,18.6112,18900.0
2011-12-21 13:30:00,27.83,27.85,27.8,27.82,15200.0,18.6179,18.6313,18.5979,18.6112,15200.0
2011-12-21 13:40:00,27.83,27.83,27.76,27.8,17900.0,18.6179,18.6179,18.5711,18.5979,17900.0
2011-12-21 13:50:00,27.8,27.9,27.79,27.89,28700.0,18.5979,18.6648,18.5912,18.6581,28700.0
2011-12-21 14:00:00,27.9,27.92,27.87,27.87,35100.0,18.6648,18.6781,18.6447,18.6447,35100.0
2011-12-21 14:10:00,27.87,27.92,27.85,27.87,97900.0,18.6447,18.6781,18.6313,18.6447,97900.0
2011-12-21 14:20:00,27.86,27.89,27.82,27.86,21000.0,18.638,18.6581,18.6112,18.638,21000.0
2011-12-21 14:30:00,27.86,27.97,27.84,27.91,73000.0,18.638,18.7116,18.6246,18.6714,73000.0
2011-12-21 14:40:00,27.91,28.03,27.9,28.02,54000.0,18.6714,18.7517,18.6648,18.745,54000.0
2011-12-21 14:50:00,28.02,28.09,27.99,28.01,70200.0,18.745,18.7919,18.725,18.7383,70200.0
2011-12-21 15:00:00,28.0,28.06,27.96,28.05,50700.0,18.7317,18.7718,18.7049,18.7651,50700.0
2011-12-21 15:10:00,28.06,28.13,28.05,28.13,50700.0,18.7718,18.8186,18.7651,18.8186,50700.0
2011-12-21 15:20:00,28.13,28.27,28.13,28.22,128700.0,18.8186,18.9123,18.8186,18.8788,128700.0
2011-12-21 15:30:00,28.23,28.33,28.23,28.29,90500.0,18.8855,18.9524,18.8855,18.9257,90500.0
2011-12-21 15:40:00,28.29,28.31,28.16,28.19,101400.0,18.9257,18.939,18.8387,18.8588,101400.0
2011-12-21 15:50:00,28.19,28.26,28.13,28.25,205100.0,18.8588,18.9056,18.8186,18.8989,205100.0
2011-12-22 09:30:00,28.47,28.61,28.39,28.6,32700.0,19.0461,19.1397,18.9926,19.133,32700.0
2011-12-22 09:40:00,28.59,28.8,28.55,28.72,42600.0,19.1264,19.2668,19.0996,19.2133,42600.0
2011-12-22 09:50:00,28.71,28.87,28.67,28.87,29000.0,19.2066,19.3137,19.1799,19.3137,29000.0
2011-12-22 10:00:00,28.87,28.99,28.78,28.82,104000.0,19.3137,19.3939,19.2535,19.2802,104000.0
2011-12-22 10:10:00,28.81,29.03,28.81,28.96,47700.0,19.2735,19.4207,19.2735,19.3739,47700.0
2011-12-22 10:20:00,28.96,29.0,28.9,28.98,110100.0,19.3739,19.4006,19.3337,19.3873,110100.0
2011-12-22 10:30:00,28.98,29.0,28.88,28.96,36000.0,19.3873,19.4006,19.3204,19.3739,36000.0
2011-12-22 10:40:00,28.97,29.07,28.94,29.02,95300.0,19.3806,19.4475,19.3605,19.414,95300.0
2011-12-22 10:50:00,29.02,29.2,28.99,29.19,74300.0,19.414,19.5344,19.3939,19.5277,74300.0
2011-12-22 11:00:00,29.18,29.25,29.09,29.11,63800.0,19.5211,19.5679,19.4608,19.4742,63800.0
2011-12-22 11:10:00,29.12,29.16,29.07,29.15,33400.0,19.4809,19.5077,19.4475,19.501,33400.0
2011-12-22 11:20:00,29.15,29.16,29.02,29.06,26700.0,19.501,19.5077,19.414,19.4408,26700.0
2011-12-22 11:30:00,29.08,29.08,28.92,28.96,32200.0,19.4542,19.4542,19.3471,19.3739,32200.0
2011-12-22 11:40:00,28.96,29.05,28.95,28.99,30500.0,19.3739,19.4341,19.3672,19.3939,30500.0
2011-12-22 11:50:00,28.99,29.0,28.94,28.96,16800.0,19.3939,19.4006,19.3605,19.3739,16800.0
2011-12-22 12:00:00,28.97,28.98,28.95,28.96,15500.0,19.3806,19.3873,19.3672,19.3739,15500.0
2011-12-22 12:10:00,28.96,28.99,28.95,28.98,12100.0,19.3739,19.3939,19.3672,19.3873,12100.0
2011-12-22 12:20:00,28.97,29.04,28.96,29.03,24500.0,19.3806,19.4274,19.3739,19.4207,24500.0
2011-12-22 12:30:00,29.04,29.05,28.99,29.05,57500.0,19.4274,19.4341,19.3939,19.4341,57500.0
2011-12-22 12:40:00,29.04,29.07,29.04,29.04,14500.0,19.4274,19.4475,19.4274,19.4274,14500.0
2011-12-22 12:50:00,29.05,29.09,29.03,29.08,19600.0,19.4341,19.4608,19.4207,19.4542,19600.0
2011-12-22 13:00:00,29.09,29.13,29.09,29.09,15200.0,19.4608,19.4876,19.4608,19.4608,15200.0
2011-12-22 13:10:00,29.09,29.11,29.08,29.11,17400.0,19.4608,19.4742,19.4542,19.4742,17400.0
2011-12-22 13:20:00,29.1,29.15,29.08,29.15,17500.0,19.4675,19.501,19.4542,19.501,17500.0
2011-12-22 13:30:00,29.14,29.16,29.07,29.07,30300.0,19.4943,19.5077,19.4475,19.4475,30300.0
2011-12-22 13:40:00,29.08,29.09,29.06,29.08,15000.0,19.4542,19.4608,19.4408,19.4542,15000.0
2011-12-22 13:50:00,29.08,29.12,29.04,29.04,24400.0,19.4542,19.4809,19.4274,19.4274,24400.0
2011-12-22 14:00:00,29.04,29.13,29.02,29.13,29000.0,19.4274,19.4876,19.414,19.4876,29000.0
2011-12-22 14:10:00,29.14,29.16,29.1,29.11,24900.0,19.4943,19.5077,19.4675,19.4742,24900.0
2011-12-22 14:20:00,29.11,29.19,29.11,29.17,32300.0,19.4742,19.5277,19.4742,19.5144,32300.0
2011-12-22 14:30:00,29.17,29.18,29.13,29.13,37900.0,19.5144,19.5211,19.4876,19.4876,37900.0
2011-12-22 14:40:00,29.13,29.13,29.0,29.0,49600.0,19.4876,19.4876,19.4006,19.4006,49600.0
2011-12-22 14:50:00,28.99,29.04,28.9,28.94,151500.0,19.3939,19.4274,19.3337,19.3605,151500.0
2011-12-22 15:00:00,28.94,29.05,28.93,29.03,41300.0,19.3605,19.4341,19.3538,19.4207,41300.0
2011-12-22 15:10:00,29.03,29.06,28.97,28.98,60800.0,19.4207,19.4408,19.3806,19.3873,60800.0
2011-12-22 15:20:00,28.98,28.98,28.92,28.94,84900.0,19.3873,19.3873,19.3471,19.3605,84900.0
2011-12-22 15:30:00,28.94,28.94,28.8,28.81,333700.0,19.3605,19.3605,19.2668,19.2735,333700.0
2011-12-22 15:40:00,28.8,28.81,28.59,28.62,269900.0,19.2668,19.2735,19.1264,19.1464,269900.0
2011-12-22 15:50:00,28.63,28.8,28.62,28.8,385300.0,19.1531,19.2668,19.1464,19.2668,385300.0
2011-12-23 09:30:00,29.13,29.13,28.96,29.03,25500.0,19.4876,19.4876,19.3739,19.4207,25500.0
2011-12-23 09:40:00,29.06,29.11,28.82,28.9,28900.0,19.4408,19.4742,19.2802,19.3337,28900.0
2011-12-23 09:50:00,28.9,29.0,28.87,28.96,14400.0,19.3337,19.4006,19.3137,19.3739,14400.0
2011-12-23 10:00:00,28.96,29.01,28.92,28.97,43000.0,19.3739,19.4073,19.3471,19.3806,43000.0
2011-12-23 10:10:00,28.97,28.97,28.83,28.83,27400.0,19.3806,19.3806,19.2869,19.2869,27400.0
2011-12-23 10:20:00,28.83,28.85,28.75,28.79,26200.0,19.2869,19.3003,19.2334,19.2602,26200.0
2011-12-23 10:30:00,28.78,28.85,28.72,28.75,27100.0,19.2535,19.3003,19.2133,19.2334,27100.0
2011-12-23 10:40:00,28.76,28.79,28.64,28.7,49100.0,19.2401,19.2602,19.1598,19.1999,49100.0
2011-12-23 10:50:00,28.7,28.74,28.65,28.7,24000.0,19.1999,19.2267,19.1665,19.1999,24000.0
2011-12-23 11:00:00,28.7,28.73,28.67,28.67,17100.0,19.1999,19.22,19.1799,19.1799,17100.0
2011-12-23 11:10:00,28.66,28.7,28.64,28.69,16400.0,19.1732,19.1999,19.1598,19.1933,16400.0
2011-12-23 11:20:00,28.69,28.8,28.68,28.8,22500.0,19.1933,19.2668,19.1866,19.2668,22500.0
2011-12-23 11:30:00,28.8,28.87,28.8,28.82,28300.0,19.2668,19.3137,19.2668,19.2802,28300.0
2011-12-23 11:40:00,28.82,28.84,28.81,28.82,10100.0,19.2802,19.2936,19.2735,19.2802,10100.0
2011-12-23 11:50:00,28.83,28.87,28.83,28.87,10100.0,19.2869,19.3137,19.2869,19.3137,10100.0
2011-12-23 12:00:00,28.86,28.89,28.86,28.88,11600.0,19.307,19.327,19.307,19.3204,11600.0
2011-12-23 12:10:00,28.88,28.89,28.84,28.86,16400.0,19.3204,19.327,19.2936,19.307,16400.0
2011-12-23 12:20:00,28.86,28.92,28.86,28.9,11400.0,19.307,19.3471,19.307,19.3337,11400.0
2011-12-23 12:30:00,28.9,28.95,28.88,28.88,34100.0,19.3337,19.3672,19.3204,19.3204,34100.0
2011-12-23 12:40:00,28.88,28.88,28.83,28.87,26000.0,19.3204,19.3204,19.2869,19.3137,26000.0
2011-12-23 12:50:00,28.87,28.87,28.84,28.86,15200.0,19.3137,19.3137,19.2936,19.307,15200.0
2011-12-23 13:00:00,28.86,28.86,28.8,28.81,18700.0,19.307,19.307,19.2668,19.2735,18700.0
2011-12-23 13:10:00,28.81,28.88,28.81,28.85,17800.0,19.2735,19.3204,19.2735,19.3003,17800.0
2011-12-23 13:20:00,28.86,28.86,28.84,28.86,6900.0,19.307,19.307,19.2936,19.307,6900.0
2011-12-23 13:30:00,28.87,28.87,28.84,28.85,8400.0,19.3137,19.3137,19.2936,19.3003,8400.0
2011-12-23 13:40:00,28.84,28.87,28.83,28.86,10400.0,19.2936,19.3137,19.2869,19.307,10400.0
2011-12-23 13:50:00,28.87,28.9,28.87,28.89,7600.0,19.3137,19.3337,19.3137,19.327,7600.0
2011-12-23 14:00:00,28.88,28.89,28.87,28.87,8100.0,19.3204,19.327,19.3137,19.3137,8100.0
2011-12-23 14:10:00,28.87,28.88,28.86,28.87,211900.0,19.3137,19.3204,19.307,19.3137,211900.0
2011-12-23 14:20:00,28.88,28.88,28.85,28.88,14600.0,19.3204,19.3204,19.3003,19.3204,14600.0
2011-12-23 14:30:00,28.88,28.89,28.87,28.87,9500.0,19.3204,19.327,19.3137,19.3137,9500.0
2011-12-23 14:40:00,28.88,28.88,28.86,28.88,11300.0,19.3204,19.3204,19.307,19.3204,11300.0
2011-12-23 14:50:00,28.88,28.89,28.86,28.88,7900.0,19.3204,19.327,19.307,19.3204,7900.0
2011-12-23 15:00:00,28.87,28.89,28.86,28.89,21000.0,19.3137,19.327,19.307,19.327,21000.0
2011-12-23 15:10:00,28.88,28.9,28.87,28.89,29300.0,19.3204,19.3337,19.3137,19.327,29300.0
2011-12-23 15:20:00,28.89,28.89,28.85,28.85,24800.0,19.327,19.327,19.3003,19.3003,24800.0
2011-12-23 15:30:00,28.85,28.88,28.84,28.85,25900.0,19.3003,19.3204,19.2936,19.3003,25900.0
2011-12-23 15:40:00,28.85,28.92,28.85,28.89,47400.0,19.3003,19.3471,19.3003,19.327,47400.0
2011-12-23 15:50:00,28.88,28.94,28.87,28.93,249300.0,19.3204,19.3605,19.3137,19.3538,249300.0
2011-12-27 09:30:00,28.76,28.8,28.54,28.66,35600.0,19.2401,19.2668,19.0929,19.1732,35600.0
2011-12-27 09:40:00,28.65,28.92,28.65,28.89,42700.0,19.1665,19.3471,19.1665,19.327,42700.0
2011-12-27 09:50:00,28.91,28.93,28.79,28.85,26800.0,19.3404,19.3538,19.2602,19.3003,26800.0
2011-12-27 10:00:00,28.86,28.93,28.83,28.86,41500.0,19.307,19.3538,19.2869,19.307,41500.0
2011-12-27 10:10:00,28.86,28.87,28.78,28.8,47400.0,19.307,19.3137,19.2535,19.2668,47400.0
2011-12-27 10:20:00,28.8,28.86,28.78,28.82,34500.0,19.2668,19.307,19.2535,19.2802,34500.0
2011-12-27 10:30:00,28.83,28.86,28.78,28.79,14300.0,19.2869,19.307,19.2535,19.2602,14300.0
2011-12-27 10:40:00,28.79,28.83,28.79,28.82,24600.0,19.2602,19.2869,19.2602,19.2802,24600.0
2011-12-27 10:50:00,28.8,28.85,28.77,28.85,15700.0,19.2668,19.3003,19.2468,19.3003,15700.0
2011-12-27 11:00:00,28.84,28.85,28.82,28.82,26300.0,19.2936,19.3003,19.2802,19.2802,26300.0
2011-12-27 11:10:00,28.83,28.86,28.82,28.85,35200.0,19.2869,19.307,19.2802,19.3003,35200.0
2011-12-27 11:20:00,28.86,28.87,28.82,28.85,26400.0,19.307,19.3137,19.2802,19.3003,26400.0
2011-12-27 11:30:00,28.85,28.87,28.84,28.85,12600.0,19.3003,19.3137,19.2936,19.3003,12600.0
2011-12-27 11:40:00,28.86,28.86,28.81,28.82,9300.0,19.307,19.307,19.2735,19.2802,9300.0
2011-12-27 11:50:00,28.82,28.87,28.8,28.87,9900.0,19.2802,19.3137,19.2668,19.3137,9900.0
2011-12-27 12:00:00,28.86,28.94,28.86,28.94,15400.0,19.307,19.3605,19.307,19.3605,15400.0
2011-12-27 12:10:00,28.94,28.95,28.91,28.93,13900.0,19.3605,19.3672,19.3404,19.3538,13900.0
2011-12-27 12:20:00,28.93,28.94,28.92,28.93,27000.0,19.3538,19.3605,19.3471,19.3538,27000.0
2011-12-27 12:30:00,28.93,28.98,28.93,28.98,7100.0,19.3538,19.3873,19.3538,19.3873,7100.0
2011-12-27 12:40:00,28.98,29.01,28.97,29.0,17100.0,19.3873,19.4073,19.3806,19.4006,17100.0
2011-12-27 12:50:00,29.0,29.0,28.99,28.99,44400.0,19.4006,19.4006,19.3939,19.3939,44400.0
2011-12-27 13:00:00,29.0,29.0,28.99,29.0,12900.0,19.4006,19.4006,19.3939,19.4006,12900.0
2011-12-27 13:10:00,29.0,29.05,28.99,29.04,17100.0,19.4006,19.4341,19.3939,19.4274,17100.0
2011-12-27 13:20:00,29.03,29.04,29.01,29.02,14200.0,19.4207,19.4274,19.4073,19.414,14200.0
2011-12-27 13:30:00,29.02,29.19,29.02,29.18,49600.0,19.414,19.5277,19.414,19.5211,49600.0
2011-12-27 13:40:00,29.18,29.2,29.12,29.14,32800.0,19.5211,19.5344,19.4809,19.4943,32800.0
2011-12-27 13:50:00,29.14,29.24,29.12,29.17,35400.0,19.4943,19.5612,19.4809,19.5144,35400.0
2011-12-27 14:00:00,29.18,29.18,29.05,29.06,24700.0,19.5211,19.5211,19.4341,19.4408,24700.0
2011-12-27 14:10:00,29.05,29.07,29.03,29.07,15600.0,19.4341,19.4475,19.4207,19.4475,15600.0
2011-12-27 14:20:00,29.06,29.07,28.99,29.01,12600.0,19.4408,19.4475,19.3939,19.4073,12600.0
2011-12-27 14:30:00,29.0,29.04,28.97,29.03,14900.0,19.4006,19.4274,19.3806,19.4207,14900.0
2011-12-27 14:40:00,29.03,29.06,29.0,29.03,11700.0,19.4207,19.4408,19.4006,19.4207,11700.0
2011-12-27 14:50:00,29.03,29.11,29.01,29.09,63100.0,19.4207,19.4742,19.4073,19.4608,63100.0
2011-12-27 15:00:00,29.09,29.13,29.07,29.11,18500.0,19.4608,19.4876,19.4475,19.4742,18500.0
2011-12-27 15:10:00,29.11,29.11,29.07,29.07,22600.0,19.4742,19.4742,19.4475,19.4475,22600.0
2011-12-27 15:20:00,29.08,29.08,29.0,29.01,31300.0,19.4542,19.4542,19.4006,19.4073,31300.0
2011-12-27 15:30:00,29.02,29.07,28.98,28.98,38000.0,19.414,19.4475,19.3873,19.3873,38000.0
2011-12-27 15:40:00,28.98,29.01,28.97,29.0,98900.0,19.3873,19.4073,19.3806,19.4006,98900.0
2011-12-27 15:50:00,29.0,29.07,28.99,29.02,258600.0,19.4006,19.4475,19.3939,19.414,258600.0
2011-12-28 09:30:00,29.0,29.05,28.75,28.79,31400.0,19.4006,19.4341,19.2334,19.2602,31400.0
2011-12-28 09:40:00,28.77,28.8,28.67,28.67,49400.0,19.2468,19.2668,19.1799,19.1799,49400.0
2011-12-28 09:50:00,28.68,28.74,28.6,28.69,137400.0,19.1866,19.2267,19.133,19.1933,137400.0
2011-12-28 10:00:00,28.69,28.81,28.69,28.8,29300.0,19.1933,19.2735,19.1933,19.2668,29300.0
2011-12-28 10:10:00,28.81,28.82,28.75,28.79,53200.0,19.2735,19.2802,19.2334,19.2602,53200.0
2011-12-28 10:20:00,28.79,28.84,28.75,28.76,33500.0,19.2602,19.2936,19.2334,19.2401,33500.0
2011-12-28 10:30:00,28.75,28.77,28.72,28.75,22700.0,19.2334,19.2468,19.2133,19.2334,22700.0
2011-12-28 10:40:00,28.74,28.81,28.74,28.8,24400.0,19.2267,19.2735,19.2267,19.2668,24400.0
2011-12-28 10:50:00,28.8,28.82,28.78,28.78,38800.0,19.2668,19.2802,19.2535,19.2535,38800.0
2011-12-28 11:00:00,28.78,28.79,28.73,28.79,18100.0,19.2535,19.2602,19.22,19.2602,18100.0
2011-12-28 11:10:00,28.78,28.79,28.76,28.79,17400.0,19.2535,19.2602,19.2401,19.2602,17400.0
2011-12-28 11:20:00,28.79,28.8,28.7,28.71,71600.0,19.2602,19.2668,19.1999,19.2066,71600.0
2011-12-28 11:30:00,28.7,28.73,28.62,28.66,57900.0,19.1999,19.22,19.1464,19.1732,57900.0
2011-12-28 11:40:00,28.66,28.67,28.62,28.66,33100.0,19.1732,19.1799,19.1464,19.1732,33100.0
2011-12-28 11:50:00,28.66,28.69,28.58,28.61,34600.0,19.1732,19.1933,19.1197,19.1397,34600.0
2011-12-28 12:00:00,28.61,28.63,28.55,28.56,38000.0,19.1397,19.1531,19.0996,19.1063,38000.0
2011-12-28 12:10:00,28.56,28.63,28.56,28.63,32500.0,19.1063,19.1531,19.1063,19.1531,32500.0
2011-12-28 12:20:00,28.62,28.65,28.58,28.59,27200.0,19.1464,19.1665,19.1197,19.1264,27200.0
2011-12-28 12:30:00,28.59,28.62,28.57,28.58,16900.0,19.1264,19.1464,19.113,19.1197,16900.0
2011-12-28 12:40:00,28.59,28.62,28.58,28.59,19900.0,19.1264,19.1464,19.1197,19.1264,19900.0
2011-12-28 12:50:00,28.59,28.59,28.52,28.53,31900.0,19.1264,19.1264,19.0795,19.0862,31900.0
2011-12-28 13:00:00,28.52,28.53,28.5,28.53,21700.0,19.0795,19.0862,19.0661,19.0862,21700.0
2011-12-28 13:10:00,28.53,28.59,28.53,28.54,17200.0,19.0862,19.1264,19.0862,19.0929,17200.0
2011-12-28 13:20:00,28.54,28.65,28.54,28.65,31000.0,19.0929,19.1665,19.0929,19.1665,31000.0
2011-12-28 13:30:00,28.64,28.76,28.62,28.72,82500.0,19.1598,19.2401,19.1464,19.2133,82500.0
2011-12-28 13:40:00,28.72,28.72,28.66,28.67,24300.0,19.2133,19.2133,19.1732,19.1799,24300.0
2011-12-28 13:50:00,28.68,28.69,28.65,28.67,21100.0,19.1866,19.1933,19.1665,19.1799,21100.0
2011-12-28 14:00:00,28.65,28.66,28.59,28.59,42300.0,19.1665,19.1732,19.1264,19.1264,42300.0
2011-12-28 14:10:00,28.59,28.61,28.52,28.52,38400.0,19.1264,19.1397,19.0795,19.0795,38400.0
2011-12-28 14:20:00,28.52,28.57,28.5,28.57,36600.0,19.0795,19.113,19.0661,19.113,36600.0
2011-12-28 14:30:00,28.58,28.58,28.51,28.51,18300.0,19.1197,19.1197,19.0728,19.0728,18300.0
2011-12-28 14:40:00,28.52,28.54,28.51,28.52,26500.0,19.0795,19.0929,19.0728,19.0795,26500.0
2011-12-28 14:50:00,28.52,28.56,28.52,28.53,15900.0,19.0795,19.1063,19.0795,19.0862,15900.0
2011-12-28 15:00:00,28.53,28.55,28.52,28.53,23100.0,19.0862,19.0996,19.0795,19.0862,23100.0
2011-12-28 15:10:00,28.54,28.57,28.46,28.48,34700.0,19.0929,19.113,19.0394,19.0528,34700.0
2011-12-28 15:20:00,28.48,28.54,28.45,28.49,52000.0,19.0528,19.0929,19.0327,19.0595,52000.0
2011-12-28 15:30:00,28.49,28.51,28.45,28.48,40400.0,19.0595,19.0728,19.0327,19.0528,40400.0
2011-12-28 15:40:00,28.49,28.59,28.49,28.58,44000.0,19.0595,19.1264,19.0595,19.1197,44000.0
2011-12-28 15:50:00,28.57,28.58,28.47,28.48,271800.0,19.113,19.1197,19.0461,19.0528,271800.0
2011-12-29 09:30:00,28.75,28.75,28.45,28.49,147100.0,19.2334,19.2334,19.0327,19.0595,147100.0
2011-12-29 09:40:00,28.52,28.57,28.45,28.53,110800.0,19.0795,19.113,19.0327,19.0862,110800.0
2011-12-29 09:50:00,28.53,28.55,28.48,28.54,63500.0,19.0862,19.0996,19.0528,19.0929,63500.0
2011-12-29 10:00:00,28.53,28.61,28.5,28.6,144800.0,19.0862,19.1397,19.0661,19.133,144800.0
2011-12-29 10:10:00,28.6,28.75,28.6,28.73,36100.0,19.133,19.2334,19.133,19.22,36100.0
2011-12-29 10:20:00,28.74,28.75,28.7,28.71,118600.0,19.2267,19.2334,19.1999,19.2066,118600.0
2011-12-29 10:30:00,28.71,28.77,28.7,28.72,75400.0,19.2066,19.2468,19.1999,19.2133,75400.0
2011-12-29 10:40:00,28.72,28.72,28.62,28.69,58700.0,19.2133,19.2133,19.1464,19.1933,58700.0
2011-12-29 10:50:00,28.7,28.72,28.68,28.72,19100.0,19.1999,19.2133,19.1866,19.2133,19100.0
2011-12-29 11:00:00,28.71,28.77,28.68,28.68,24600.0,19.2066,19.2468,19.1866,19.1866,24600.0
2011-12-29 11:10:00,28.67,28.7,28.63,28.64,46800.0,19.1799,19.1999,19.1531,19.1598,46800.0
2011-12-29 11:20:00,28.65,28.66,28.6,28.61,62400.0,19.1665,19.1732,19.133,19.1397,62400.0
2011-12-29 11:30:00,28.61,28.64,28.6,28.63,45300.0,19.1397,19.1598,19.133,19.1531,45300.0
2011-12-29 11:40:00,28.63,28.64,28.61,28.62,12200.0,19.1531,19.1598,19.1397,19.1464,12200.0
2011-12-29 11:50:00,28.61,28.64,28.6,28.63,13600.0,19.1397,19.1598,19.133,19.1531,13600.0
2011-12-29 12:00:00,28.63,28.64,28.59,28.6,68300.0,19.1531,19.1598,19.1264,19.133,68300.0
2011-12-29 12:10:00,28.61,28.62,28.56,28.56,22500.0,19.1397,19.1464,19.1063,19.1063,22500.0
2011-12-29 12:20:00,28.57,28.6,28.56,28.58,17900.0,19.113,19.133,19.1063,19.1197,17900.0
2011-12-29 12:30:00,28.58,28.58,28.5,28.52,15500.0,19.1197,19.1197,19.0661,19.0795,15500.0
2011-12-29 12:40:00,28.52,28.52,28.5,28.52,12800.0,19.0795,19.0795,19.0661,19.0795,12800.0
2011-12-29 12:50:00,28.52,28.54,28.51,28.52,8400.0,19.0795,19.0929,19.0728,19.0795,8400.0
2011-12-29 13:00:00,28.51,28.57,28.5,28.54,19700.0,19.0728,19.113,19.0661,19.0929,19700.0
2011-12-29 13:10:00,28.54,28.55,28.48,28.49,21100.0,19.0929,19.0996,19.0528,19.0595,21100.0
2011-12-29 13:20:00,28.49,28.5,28.47,28.5,23100.0,19.0595,19.0661,19.0461,19.0661,23100.0
2011-12-29 13:30:00,28.49,28.52,28.49,28.52,17000.0,19.0595,19.0795,19.0595,19.0795,17000.0
2011-12-29 13:40:00,28.52,28.54,28.48,28.49,16400.0,19.0795,19.0929,19.0528,19.0595,16400.0
2011-12-29 13:50:00,28.49,28.51,28.47,28.5,16300.0,19.0595,19.0728,19.0461,19.0661,16300.0
2011-12-29 14:00:00,28.51,28.53,28.48,28.5,21100.0,19.0728,19.0862,19.0528,19.0661,21100.0
2011-12-29 14:10:00,28.5,28.5,28.48,28.49,39200.0,19.0661,19.0661,19.0528,19.0595,39200.0
2011-12-29 14:20:00,28.49,28.49,28.48,28.49,7100.0,19.0595,19.0595,19.0528,19.0595,7100.0
2011-12-29 14:30:00,28.49,28.5,28.48,28.49,14100.0,19.0595,19.0661,19.0528,19.0595,14100.0
2011-12-29 14:40:00,28.49,28.49,28.47,28.48,18300.0,19.0595,19.0595,19.0461,19.0528,18300.0
2011-12-29 14:50:00,28.48,28.48,28.47,28.48,18000.0,19.0528,19.0528,19.0461,19.0528,18000.0
2011-12-29 15:00:00,28.48,28.5,28.47,28.5,36300.0,19.0528,19.0661,19.0461,19.0661,36300.0
2011-12-29 15:10:00,28.49,28.5,28.48,28.49,64200.0,19.0595,19.0661,19.0528,19.0595,64200.0
2011-12-29 15:20:00,28.5,28.53,28.49,28.52,53200.0,19.0661,19.0862,19.0595,19.0795,53200.0
2011-12-29 15:30:00,28.51,28.53,28.49,28.53,78000.0,19.0728,19.0862,19.0595,19.0862,78000.0
2011-12-29 15:40:00,28.52,28.6,28.52,28.54,149100.0,19.0795,19.133,19.0795,19.0929,149100.0
2011-12-29 15:50:00,28.54,28.59,28.52,28.55,451400.0,19.0929,19.1264,19.0795,19.0996,451400.0
2011-12-30 09:30:00,28.62,28.72,28.53,28.6,91900.0,19.1464,19.2133,19.0862,19.133,91900.0
2011-12-30 09:40:00,28.61,28.64,28.55,28.6,18800.0,19.1397,19.1598,19.0996,19.133,18800.0
2011-12-30 09:50:00,28.6,28.63,28.54,28.6,48500.0,19.133,19.1531,19.0929,19.133,48500.0
2011-12-30 10:00:00,28.62,28.66,28.58,28.63,64300.0,19.1464,19.1732,19.1197,19.1531,64300.0
2011-12-30 10:10:00,28.63,28.68,28.61,28.65,36100.0,19.1531,19.1866,19.1397,19.1665,36100.0
2011-12-30 10:20:00,28.66,28.68,28.65,28.66,32400.0,19.1732,19.1866,19.1665,19.1732,32400.0
2011-12-30 10:30:00,28.67,28.69,28.65,28.67,46700.0,19.1799,19.1933,19.1665,19.1799,46700.0
2011-12-30 10:40:00,28.68,28.69,28.66,28.66,40600.0,19.1866,19.1933,19.1732,19.1732,40600.0
2011-12-30 10:50:00,28.67,28.76,28.65,28.76,106400.0,19.1799,19.2401,19.1665,19.2401,106400.0
2011-12-30 11:00:00,28.75,28.8,28.73,28.79,35800.0,19.2334,19.2668,19.22,19.2602,35800.0
2011-12-30 11:10:00,28.79,28.81,28.77,28.81,73300.0,19.2602,19.2735,19.2468,19.2735,73300.0
2011-12-30 11:20:00,28.82,28.86,28.81,28.81,28500.0,19.2802,19.307,19.2735,19.2735,28500.0
2011-12-30 11:30:00,28.81,28.82,28.75,28.78,37600.0,19.2735,19.2802,19.2334,19.2535,37600.0
2011-12-30 11:40:00,28.79,28.79,28.72,28.76,27500.0,19.2602,19.2602,19.2133,19.2401,27500.0
2011-12-30 11:50:00,28.77,28.8,28.74,28.79,26300.0,19.2468,19.2668,19.2267,19.2602,26300.0
2011-12-30 12:00:00,28.78,28.78,28.73,28.77,22800.0,19.2535,19.2535,19.22,19.2468,22800.0
2011-12-30 12:10:00,28.77,28.78,28.76,28.76,19400.0,19.2468,19.2535,19.2401,19.2401,19400.0
2011-12-30 12:20:00,28.76,28.76,28.72,28.73,8400.0,19.2401,19.2401,19.2133,19.22,8400.0
2011-12-30 12:30:00,28.73,28.75,28.72,28.74,27000.0,19.22,19.2334,19.2133,19.2267,27000.0
2011-12-30 12:40:00,28.74,28.76,28.73,28.76,9900.0,19.2267,19.2401,19.22,19.2401,9900.0
2011-12-30 12:50:00,28.76,28.76,28.73,28.73,23100.0,19.2401,19.2401,19.22,19.22,23100.0
2011-12-30 13:00:00,28.74,28.74,28.72,28.74,5700.0,19.2267,19.2267,19.2133,19.2267,5700.0
2011-12-30 13:10:00,28.74,28.74,28.73,28.73,15200.0,19.2267,19.2267,19.22,19.22,15200.0
2011-12-30 13:20:00,28.73,28.74,28.73,28.73,14100.0,19.22,19.2267,19.22,19.22,14100.0
2011-12-30 13:30:00,28.74,28.8,28.73,28.8,19800.0,19.2267,19.2668,19.22,19.2668,19800.0
2011-12-30 13:40:00,28.8,28.85,28.79,28.85,10400.0,19.2668,19.3003,19.2602,19.3003,10400.0
2011-12-30 13:50:00,28.84,28.85,28.79,28.81,133000.0,19.2936,19.3003,19.2602,19.2735,133000.0
2011-12-30 14:00:00,28.8,28.8,28.75,28.76,15800.0,19.2668,19.2668,19.2334,19.2401,15800.0
2011-12-30 14:10:00,28.77,28.78,28.7,28.71,14300.0,19.2468,19.2535,19.1999,19.2066,14300.0
2011-12-30 14:20:00,28.7,28.7,28.65,28.67,31000.0,19.1999,19.1999,19.1665,19.1799,31000.0
2011-12-30 14:30:00,28.68,28.7,28.68,28.7,15600.0,19.1866,19.1999,19.1866,19.1999,15600.0
2011-12-30 14:40:00,28.7,28.74,28.7,28.73,12800.0,19.1999,19.2267,19.1999,19.22,12800.0
2011-12-30 14:50:00,28.74,28.74,28.73,28.74,44700.0,19.2267,19.2267,19.22,19.2267,44700.0
2011-12-30 15:00:00,28.74,28.74,28.72,28.72,51100.0,19.2267,19.2267,19.2133,19.2133,51100.0
2011-12-30 15:10:00,28.72,28.74,28.7,28.73,27000.0,19.2133,19.2267,19.1999,19.22,27000.0
2011-12-30 15:20:00,28.73,28.76,28.72,28.74,29400.0,19.22,19.2401,19.2133,19.2267,29400.0
2011-12-30 15:30:00,28.73,28.74,28.68,28.69,71900.0,19.22,19.2267,19.1866,19.1933,71900.0
2011-12-30 15:40:00,28.69,28.72,28.64,28.71,88900.0,19.1933,19.2133,19.1598,19.2066,88900.0
2011-12-30 15:50:00,28.7,28.71,28.59,28.6,300400.0,19.1999,19.2066,19.1264,19.133,300400.0
2012-01-03 09:30:00,29.43,29.7,29.35,29.45,114000.0,19.6883,19.8689,19.6348,19.7017,114000.0
2012-01-03 09:40:00,29.44,29.6,29.39,29.59,83300.0,19.695,19.802,19.6615,19.7953,83300.0
2012-01-03 09:50:00,29.59,29.62,29.47,29.51,79900.0,19.7953,19.8154,19.7151,19.7418,79900.0
2012-01-03 10:00:00,29.53,29.8,29.52,29.74,145600.0,19.7552,19.9358,19.7485,19.8957,145600.0
2012-01-03 10:10:00,29.75,29.85,29.74,29.78,102400.0,19.9024,19.9693,19.8957,19.9224,102400.0
2012-01-03 10:20:00,29.77,29.77,29.49,29.5,61300.0,19.9158,19.9158,19.7284,19.7351,61300.0
2012-01-03 10:30:00,29.5,29.56,29.45,29.46,45500.0,19.7351,19.7753,19.7017,19.7084,45500.0
2012-01-03 10:40:00,29.46,29.52,29.44,29.49,92500.0,19.7084,19.7485,19.695,19.7284,92500.0
2012-01-03 10:50:00,29.49,29.5,29.45,29.47,56300.0,19.7284,19.7351,19.7017,19.7151,56300.0
2012-01-03 11:00:00,29.47,29.5,29.46,29.49,38700.0,19.7151,19.7351,19.7084,19.7284,38700.0
2012-01-03 11:10:00,29.49,29.5,29.39,29.4,48000.0,19.7284,19.7351,19.6615,19.6682,48000.0
2012-01-03 11:20:00,29.4,29.4,29.32,29.34,44300.0,19.6682,19.6682,19.6147,19.6281,44300.0
2012-01-03 11:30:00,29.35,29.38,29.32,29.38,28900.0,19.6348,19.6549,19.6147,19.6549,28900.0
2012-01-03 11:40:00,29.37,29.39,29.29,29.38,40700.0,19.6482,19.6615,19.5946,19.6549,40700.0
2012-01-03 11:50:00,29.39,29.4,29.29,29.29,74600.0,19.6615,19.6682,19.5946,19.5946,74600.0
2012-01-03 12:00:00,29.28,29.28,29.13,29.13,36500.0,19.588,19.588,19.4876,19.4876,36500.0
2012-01-03 12:10:00,29.13,29.26,29.13,29.24,37900.0,19.4876,19.5746,19.4876,19.5612,37900.0
2012-01-03 12:20:00,29.25,29.27,29.19,29.2,44200.0,19.5679,19.5813,19.5277,19.5344,44200.0
2012-01-03 12:30:00,29.2,29.23,29.1,29.1,43600.0,19.5344,19.5545,19.4675,19.4675,43600.0
2012-01-03 12:40:00,29.1,29.11,28.9,28.9,42100.0,19.4675,19.4742,19.3337,19.3337,42100.0
2012-01-03 12:50:00,28.91,28.96,28.89,28.92,80400.0,19.3404,19.3739,19.327,19.3471,80400.0
2012-01-03 13:00:00,28.92,28.98,28.86,28.89,29300.0,19.3471,19.3873,19.307,19.327,29300.0
2012-01-03 13:10:00,28.89,28.89,28.85,28.89,34400.0,19.327,19.327,19.3003,19.327,34400.0
2012-01-03 13:20:00,28.9,28.9,28.75,28.76,37400.0,19.3337,19.3337,19.2334,19.2401,37400.0
2012-01-03 13:30:00,28.75,28.86,28.73,28.85,37400.0,19.2334,19.307,19.22,19.3003,37400.0
2012-01-03 13:40:00,28.85,28.93,28.85,28.93,31500.0,19.3003,19.3538,19.3003,19.3538,31500.0
2012-01-03 13:50:00,28.94,28.96,28.93,28.93,34900.0,19.3605,19.3739,19.3538,19.3538,34900.0
2012-01-03 14:00:00,28.93,28.97,28.92,28.94,139100.0,19.3538,19.3806,19.3471,19.3605,139100.0
2012-01-03 14:10:00,28.95,29.02,28.91,29.0,78800.0,19.3672,19.414,19.3404,19.4006,78800.0
2012-01-03 14:20:00,28.99,29.07,28.99,29.07,92000.0,19.3939,19.4475,19.3939,19.4475,92000.0
2012-01-03 14:30:00,29.07,29.2,29.07,29.13,52100.0,19.4475,19.5344,19.4475,19.4876,52100.0
2012-01-03 14:40:00,29.13,29.21,29.08,29.19,42400.0,19.4876,19.5411,19.4542,19.5277,42400.0
2012-01-03 14:50:00,29.2,29.31,29.2,29.3,48300.0,19.5344,19.608,19.5344,19.6013,48300.0
2012-01-03 15:00:00,29.31,29.31,29.2,29.25,54200.0,19.608,19.608,19.5344,19.5679,54200.0
2012-01-03 15:10:00,29.24,29.32,29.22,29.31,69800.0,19.5612,19.6147,19.5478,19.608,69800.0
2012-01-03 15:20:00,29.31,29.31,29.17,29.2,68800.0,19.608,19.608,19.5144,19.5344,68800.0
2012-01-03 15:30:00,29.2,29.29,29.18,29.28,102400.0,19.5344,19.5946,19.5211,19.588,102400.0
2012-01-03 15:40:00,29.29,29.33,29.26,29.27,123200.0,19.5946,19.6214,19.5746,19.5813,123200.0
2012-01-03 15:50:00,29.27,29.3,29.21,29.24,343300.0,19.5813,19.6013,19.5411,19.5612,343300.0
2012-01-04 09:30:00,29.14,29.14,28.79,28.81,84200.0,19.4943,19.4943,19.2602,19.2735,84200.0
2012-01-04 09:40:00,28.82,28.9,28.64,28.81,55900.0,19.2802,19.3337,19.1598,19.2735,55900.0
2012-01-04 09:50:00,28.81,28.81,28.6,28.61,38000.0,19.2735,19.2735,19.133,19.1397,38000.0
2012-01-04 10:00:00,28.61,28.72,28.6,28.67,42200.0,19.1397,19.2133,19.133,19.1799,42200.0
2012-01-04 10:10:00,28.65,28.66,28.45,28.46,50900.0,19.1665,19.1732,19.0327,19.0394,50900.0
2012-01-04 10:20:00,28.47,28.49,28.4,28.4,51400.0,19.0461,19.0595,18.9992,18.9992,51400.0
2012-01-04 10:30:00,28.41,28.51,28.39,28.43,32700.0,19.0059,19.0728,18.9926,19.0193,32700.0
2012-01-04 10:40:00,28.42,28.42,28.23,28.27,42000.0,19.0126,19.0126,18.8855,18.9123,42000.0
2012-01-04 10:50:00,28.27,28.46,28.27,28.44,46200.0,18.9123,19.0394,18.9123,19.026,46200.0
2012-01-04 11:00:00,28.45,28.69,28.45,28.67,109400.0,19.0327,19.1933,19.0327,19.1799,109400.0
2012-01-04 11:10:00,28.68,28.68,28.52,28.52,33300.0,19.1866,19.1866,19.0795,19.0795,33300.0
2012-01-04 11:20:00,28.52,28.59,28.52,28.52,32500.0,19.0795,19.1264,19.0795,19.0795,32500.0
2012-01-04 11:30:00,28.52,28.63,28.51,28.62,62200.0,19.0795,19.1531,19.0728,19.1464,62200.0
2012-01-04 11:40:00,28.62,28.66,28.59,28.66,46600.0,19.1464,19.1732,19.1264,19.1732,46600.0
2012-01-04 11:50:00,28.65,28.66,28.5,28.5,47900.0,19.1665,19.1732,19.0661,19.0661,47900.0
2012-01-04 12:00:00,28.5,28.57,28.45,28.52,47900.0,19.0661,19.113,19.0327,19.0795,47900.0
2012-01-04 12:10:00,28.52,28.57,28.5,28.5,48100.0,19.0795,19.113,19.0661,19.0661,48100.0
2012-01-04 12:20:00,28.5,28.56,28.5,28.55,24900.0,19.0661,19.1063,19.0661,19.0996,24900.0
2012-01-04 12:30:00,28.55,28.55,28.5,28.5,34100.0,19.0996,19.0996,19.0661,19.0661,34100.0
2012-01-04 12:40:00,28.5,28.52,28.5,28.5,29300.0,19.0661,19.0795,19.0661,19.0661,29300.0
2012-01-04 12:50:00,28.5,28.54,28.5,28.51,35400.0,19.0661,19.0929,19.0661,19.0728,35400.0
2012-01-04 13:00:00,28.51,28.52,28.48,28.5,33400.0,19.0728,19.0795,19.0528,19.0661,33400.0
2012-01-04 13:10:00,28.49,28.55,28.49,28.55,41500.0,19.0595,19.0996,19.0595,19.0996,41500.0
2012-01-04 13:20:00,28.54,28.58,28.54,28.57,43100.0,19.0929,19.1197,19.0929,19.113,43100.0
2012-01-04 13:30:00,28.56,28.6,28.55,28.59,35800.0,19.1063,19.133,19.0996,19.1264,35800.0
2012-01-04 13:40:00,28.58,28.63,28.58,28.63,44500.0,19.1197,19.1531,19.1197,19.1531,44500.0
2012-01-04 13:50:00,28.62,28.62,28.55,28.6,101800.0,19.1464,19.1464,19.0996,19.133,101800.0
2012-01-04 14:00:00,28.6,28.6,28.5,28.5,44300.0,19.133,19.133,19.0661,19.0661,44300.0
2012-01-04 14:10:00,28.5,28.52,28.45,28.49,45500.0,19.0661,19.0795,19.0327,19.0595,45500.0
2012-01-04 14:20:00,28.5,28.5,28.4,28.4,40900.0,19.0661,19.0661,18.9992,18.9992,40900.0
2012-01-04 14:30:00,28.41,28.45,28.37,28.37,38500.0,19.0059,19.0327,18.9792,18.9792,38500.0
2012-01-04 14:40:00,28.37,28.4,28.36,28.36,53100.0,18.9792,18.9992,18.9725,18.9725,53100.0
2012-01-04 14:50:00,28.36,28.43,28.34,28.42,54900.0,18.9725,19.0193,18.9591,19.0126,54900.0
2012-01-04 15:00:00,28.42,28.43,28.38,28.43,82300.0,19.0126,19.0193,18.9859,19.0193,82300.0
2012-01-04 15:10:00,28.43,28.48,28.42,28.47,86600.0,19.0193,19.0528,19.0126,19.0461,86600.0
2012-01-04 15:20:00,28.47,28.58,28.46,28.58,141700.0,19.0461,19.1197,19.0394,19.1197,141700.0
2012-01-04 15:30:00,28.58,28.7,28.57,28.68,109600.0,19.1197,19.1999,19.113,19.1866,109600.0
2012-01-04 15:40:00,28.68,28.7,28.54,28.59,116200.0,19.1866,19.1999,19.0929,19.1264,116200.0
2012-01-04 15:50:00,28.59,28.59,28.5,28.51,420400.0,19.1264,19.1264,19.0661,19.0728,420400.0
2012-01-05 09:30:00,28.21,28.5,28.16,28.47,124300.0,18.8721,19.0661,18.8387,19.0461,124300.0
2012-01-05 09:40:00,28.45,28.45,28.24,28.35,163200.0,19.0327,19.0327,18.8922,18.9658,163200.0
2012-01-05 09:50:00,28.36,28.59,28.34,28.4,100600.0,18.9725,19.1264,18.9591,18.9992,100600.0
2012-01-05 10:00:00,28.4,28.42,28.22,28.33,129500.0,18.9992,19.0126,18.8788,18.9524,129500.0
2012-01-05 10:10:00,28.33,28.54,28.33,28.43,121400.0,18.9524,19.0929,18.9524,19.0193,121400.0
2012-01-05 10:20:00,28.44,28.51,28.42,28.42,136600.0,19.026,19.0728,19.0126,19.0126,136600.0
2012-01-05 10:30:00,28.43,28.45,28.28,28.3,142700.0,19.0193,19.0327,18.919,18.9323,142700.0
2012-01-05 10:40:00,28.3,28.51,28.29,28.5,137400.0,18.9323,19.0728,18.9257,19.0661,137400.0
2012-01-05 10:50:00,28.5,28.53,28.45,28.52,106300.0,19.0661,19.0862,19.0327,19.0795,106300.0
2012-01-05 11:00:00,28.53,28.63,28.52,28.62,139100.0,19.0862,19.1531,19.0795,19.1464,139100.0
2012-01-05 11:10:00,28.62,28.64,28.59,28.62,77300.0,19.1464,19.1598,19.1264,19.1464,77300.0
2012-01-05 11:20:00,28.62,28.82,28.61,28.71,108000.0,19.1464,19.2802,19.1397,19.2066,108000.0
2012-01-05 11:30:00,28.71,28.73,28.65,28.66,32800.0,19.2066,19.22,19.1665,19.1732,32800.0
2012-01-05 11:40:00,28.66,28.73,28.66,28.73,53200.0,19.1732,19.22,19.1732,19.22,53200.0
2012-01-05 11:50:00,28.73,28.73,28.69,28.69,60400.0,19.22,19.22,19.1933,19.1933,60400.0
2012-01-05 12:00:00,28.69,28.75,28.68,28.74,79200.0,19.1933,19.2334,19.1866,19.2267,79200.0
2012-01-05 12:10:00,28.75,28.8,28.75,28.79,56800.0,19.2334,19.2668,19.2334,19.2602,56800.0
2012-01-05 12:20:00,28.78,28.79,28.72,28.74,54800.0,19.2535,19.2602,19.2133,19.2267,54800.0
2012-01-05 12:30:00,28.73,28.74,28.68,28.69,18600.0,19.22,19.2267,19.1866,19.1933,18600.0
2012-01-05 12:40:00,28.68,28.9,28.68,28.9,88200.0,19.1866,19.3337,19.1866,19.3337,88200.0
2012-01-05 12:50:00,28.89,29.01,28.89,28.99,103700.0,19.327,19.4073,19.327,19.3939,103700.0
2012-01-05 13:00:00,28.99,29.04,28.99,29.02,57600.0,19.3939,19.4274,19.3939,19.414,57600.0
2012-01-05 13:10:00,29.03,29.09,29.02,29.05,98500.0,19.4207,19.4608,19.414,19.4341,98500.0
2012-01-05 13:20:00,29.05,29.2,29.05,29.2,59700.0,19.4341,19.5344,19.4341,19.5344,59700.0
2012-01-05 13:30:00,29.2,29.25,29.09,29.09,35400.0,19.5344,19.5679,19.4608,19.4608,35400.0
2012-01-05 13:40:00,29.09,29.14,29.07,29.08,26300.0,19.4608,19.4943,19.4475,19.4542,26300.0
2012-01-05 13:50:00,29.07,29.16,29.06,29.14,27600.0,19.4475,19.5077,19.4408,19.4943,27600.0
2012-01-05 14:00:00,29.14,29.28,29.13,29.21,60600.0,19.4943,19.588,19.4876,19.5411,60600.0
2012-01-05 14:10:00,29.21,29.27,29.2,29.26,46400.0,19.5411,19.5813,19.5344,19.5746,46400.0
2012-01-05 14:20:00,29.26,29.35,29.25,29.25,94300.0,19.5746,19.6348,19.5679,19.5679,94300.0
2012-01-05 14:30:00,29.25,29.25,29.13,29.14,60800.0,19.5679,19.5679,19.4876,19.4943,60800.0
2012-01-05 14:40:00,29.14,29.25,29.13,29.16,58400.0,19.4943,19.5679,19.4876,19.5077,58400.0
2012-01-05 14:50:00,29.15,29.16,29.07,29.08,54800.0,19.501,19.5077,19.4475,19.4542,54800.0
2012-01-05 15:00:00,29.08,29.25,29.06,29.25,91300.0,19.4542,19.5679,19.4408,19.5679,91300.0
2012-01-05 15:10:00,29.25,29.25,29.13,29.21,79500.0,19.5679,19.5679,19.4876,19.5411,79500.0
2012-01-05 15:20:00,29.21,29.38,29.19,29.26,132500.0,19.5411,19.6549,19.5277,19.5746,132500.0
2012-01-05 15:30:00,29.26,29.27,29.18,29.2,131900.0,19.5746,19.5813,19.5211,19.5344,131900.0
2012-01-05 15:40:00,29.2,29.3,29.19,29.26,149200.0,19.5344,19.6013,19.5277,19.5746,149200.0
2012-01-05 15:50:00,29.26,29.29,29.18,29.24,503300.0,19.5746,19.5946,19.5211,19.5612,503300.0
2012-01-06 09:30:00,28.9,29.0,28.69,28.75,186100.0,19.3337,19.4006,19.1933,19.2334,186100.0
2012-01-06 09:40:00,28.75,28.78,28.62,28.72,110100.0,19.2334,19.2535,19.1464,19.2133,110100.0
2012-01-06 09:50:00,28.71,28.71,28.6,28.68,107100.0,19.2066,19.2066,19.133,19.1866,107100.0
2012-01-06 10:00:00,28.68,28.84,28.65,28.71,125400.0,19.1866,19.2936,19.1665,19.2066,125400.0
2012-01-06 10:10:00,28.7,28.75,28.69,28.72,103400.0,19.1999,19.2334,19.1933,19.2133,103400.0
2012-01-06 10:20:00,28.71,28.78,28.68,28.69,94400.0,19.2066,19.2535,19.1866,19.1933,94400.0
2012-01-06 10:30:00,28.69,28.87,28.69,28.86,39700.0,19.1933,19.3137,19.1933,19.307,39700.0
2012-01-06 10:40:00,28.86,28.95,28.84,28.87,170500.0,19.307,19.3672,19.2936,19.3137,170500.0
2012-01-06 10:50:00,28.88,28.89,28.76,28.87,141900.0,19.3204,19.327,19.2401,19.3137,141900.0
2012-01-06 11:00:00,28.87,28.92,28.83,28.87,90800.0,19.3137,19.3471,19.2869,19.3137,90800.0
2012-01-06 11:10:00,28.86,28.86,28.72,28.76,52500.0,19.307,19.307,19.2133,19.2401,52500.0
2012-01-06 11:20:00,28.77,28.77,28.73,28.75,57800.0,19.2468,19.2468,19.22,19.2334,57800.0
2012-01-06 11:30:00,28.75,28.83,28.75,28.75,55900.0,19.2334,19.2869,19.2334,19.2334,55900.0
2012-01-06 11:40:00,28.76,28.79,28.74,28.76,65000.0,19.2401,19.2602,19.2267,19.2401,65000.0
2012-01-06 11:50:00,28.77,28.77,28.71,28.74,41000.0,19.2468,19.2468,19.2066,19.2267,41000.0
2012-01-06 12:00:00,28.74,28.76,28.67,28.68,82700.0,19.2267,19.2401,19.1799,19.1866,82700.0
2012-01-06 12:10:00,28.67,28.71,28.67,28.7,38800.0,19.1799,19.2066,19.1799,19.1999,38800.0
2012-01-06 12:20:00,28.7,28.76,28.66,28.66,49500.0,19.1999,19.2401,19.1732,19.1732,49500.0
2012-01-06 12:30:00,28.66,28.7,28.65,28.66,35400.0,19.1732,19.1999,19.1665,19.1732,35400.0
2012-01-06 12:40:00,28.65,28.66,28.62,28.63,54500.0,19.1665,19.1732,19.1464,19.1531,54500.0
2012-01-06 12:50:00,28.62,28.64,28.62,28.63,34400.0,19.1464,19.1598,19.1464,19.1531,34400.0
2012-01-06 13:00:00,28.62,28.69,28.62,28.68,25000.0,19.1464,19.1933,19.1464,19.1866,25000.0
2012-01-06 13:10:00,28.68,28.71,28.65,28.7,41100.0,19.1866,19.2066,19.1665,19.1999,41100.0
2012-01-06 13:20:00,28.7,28.72,28.68,28.7,26700.0,19.1999,19.2133,19.1866,19.1999,26700.0
2012-01-06 13:30:00,28.7,28.76,28.66,28.76,60100.0,19.1999,19.2401,19.1732,19.2401,60100.0
2012-01-06 13:40:00,28.75,28.77,28.74,28.76,40200.0,19.2334,19.2468,19.2267,19.2401,40200.0
2012-01-06 13:50:00,28.76,28.88,28.75,28.84,36200.0,19.2401,19.3204,19.2334,19.2936,36200.0
2012-01-06 14:00:00,28.84,28.9,28.83,28.9,26100.0,19.2936,19.3337,19.2869,19.3337,26100.0
2012-01-06 14:10:00,28.9,28.9,28.84,28.85,40600.0,19.3337,19.3337,19.2936,19.3003,40600.0
2012-01-06 14:20:00,28.84,28.85,28.8,28.8,20700.0,19.2936,19.3003,19.2668,19.2668,20700.0
2012-01-06 14:30:00,28.81,28.81,28.77,28.77,34700.0,19.2735,19.2735,19.2468,19.2468,34700.0
2012-01-06 14:40:00,28.77,28.81,28.77,28.79,53000.0,19.2468,19.2735,19.2468,19.2602,53000.0
2012-01-06 14:50:00,28.8,28.82,28.79,28.82,46800.0,19.2668,19.2802,19.2602,19.2802,46800.0
2012-01-06 15:00:00,28.82,28.87,28.81,28.82,46200.0,19.2802,19.3137,19.2735,19.2802,46200.0
2012-01-06 15:10:00,28.82,28.91,28.81,28.83,119400.0,19.2802,19.3404,19.2735,19.2869,119400.0
2012-01-06 15:20:00,28.83,28.85,28.8,28.84,81000.0,19.2869,19.3003,19.2668,19.2936,81000.0
2012-01-06 15:30:00,28.83,28.9,28.83,28.87,180300.0,19.2869,19.3337,19.2869,19.3137,180300.0
2012-01-06 15:40:00,28.87,28.88,28.74,28.74,234300.0,19.3137,19.3204,19.2267,19.2267,234300.0
2012-01-06 15:50:00,28.74,28.81,28.73,28.76,491900.0,19.2267,19.2735,19.22,19.2401,491900.0
2012-01-09 09:30:00,28.78,28.89,28.52,28.6,69200.0,19.2535,19.327,19.0795,19.133,69200.0
2012-01-09 09:40:00,28.59,28.59,28.46,28.48,52400.0,19.1264,19.1264,19.0394,19.0528,52400.0
2012-01-09 09:50:00,28.49,28.57,28.47,28.51,47000.0,19.0595,19.113,19.0461,19.0728,47000.0
2012-01-09 10:00:00,28.51,28.55,28.47,28.53,56400.0,19.0728,19.0996,19.0461,19.0862,56400.0
2012-01-09 10:10:00,28.53,28.66,28.51,28.62,42300.0,19.0862,19.1732,19.0728,19.1464,42300.0
2012-01-09 10:20:00,28.62,28.68,28.59,28.67,42800.0,19.1464,19.1866,19.1264,19.1799,42800.0
2012-01-09 10:30:00,28.67,28.71,28.62,28.63,24200.0,19.1799,19.2066,19.1464,19.1531,24200.0
2012-01-09 10:40:00,28.63,28.73,28.58,28.7,38400.0,19.1531,19.22,19.1197,19.1999,38400.0
2012-01-09 10:50:00,28.7,28.75,28.67,28.67,29600.0,19.1999,19.2334,19.1799,19.1799,29600.0
2012-01-09 11:00:00,28.67,28.74,28.63,28.7,43600.0,19.1799,19.2267,19.1531,19.1999,43600.0
2012-01-09 11:10:00,28.7,28.7,28.61,28.66,44700.0,19.1999,19.1999,19.1397,19.1732,44700.0
2012-01-09 11:20:00,28.66,28.72,28.64,28.65,24800.0,19.1732,19.2133,19.1598,19.1665,24800.0
2012-01-09 11:30:00,28.65,28.67,28.56,28.6,60900.0,19.1665,19.1799,19.1063,19.133,60900.0
2012-01-09 11:40:00,28.6,28.67,28.59,28.62,14800.0,19.133,19.1799,19.1264,19.1464,14800.0
2012-01-09 11:50:00,28.61,28.62,28.56,28.6,20400.0,19.1397,19.1464,19.1063,19.133,20400.0
2012-01-09 12:00:00,28.61,28.67,28.61,28.65,18300.0,19.1397,19.1799,19.1397,19.1665,18300.0
2012-01-09 12:10:00,28.65,28.71,28.61,28.61,35100.0,19.1665,19.2066,19.1397,19.1397,35100.0
2012-01-09 12:20:00,28.61,28.65,28.6,28.65,18800.0,19.1397,19.1665,19.133,19.1665,18800.0
2012-01-09 12:30:00,28.64,28.71,28.63,28.7,24200.0,19.1598,19.2066,19.1531,19.1999,24200.0
2012-01-09 12:40:00,28.71,28.71,28.64,28.66,32300.0,19.2066,19.2066,19.1598,19.1732,32300.0
2012-01-09 12:50:00,28.66,28.68,28.61,28.67,12900.0,19.1732,19.1866,19.1397,19.1799,12900.0
2012-01-09 13:00:00,28.66,28.68,28.6,28.62,10900.0,19.1732,19.1866,19.133,19.1464,10900.0
2012-01-09 13:10:00,28.61,28.72,28.61,28.65,15900.0,19.1397,19.2133,19.1397,19.1665,15900.0
2012-01-09 13:20:00,28.65,28.66,28.63,28.65,20400.0,19.1665,19.1732,19.1531,19.1665,20400.0
2012-01-09 13:30:00,28.65,28.69,28.63,28.65,46400.0,19.1665,19.1933,19.1531,19.1665,46400.0
2012-01-09 13:40:00,28.66,28.68,28.63,28.67,21500.0,19.1732,19.1866,19.1531,19.1799,21500.0
2012-01-09 13:50:00,28.66,28.67,28.62,28.62,14900.0,19.1732,19.1799,19.1464,19.1464,14900.0
2012-01-09 14:00:00,28.62,28.65,28.57,28.58,53500.0,19.1464,19.1665,19.113,19.1197,53500.0
2012-01-09 14:10:00,28.57,28.59,28.56,28.56,14800.0,19.113,19.1264,19.1063,19.1063,14800.0
2012-01-09 14:20:00,28.56,28.58,28.55,28.57,6200.0,19.1063,19.1197,19.0996,19.113,6200.0
2012-01-09 14:30:00,28.57,28.61,28.55,28.55,16500.0,19.113,19.1397,19.0996,19.0996,16500.0
2012-01-09 14:40:00,28.55,28.57,28.51,28.52,21600.0,19.0996,19.113,19.0728,19.0795,21600.0
2012-01-09 14:50:00,28.52,28.52,28.48,28.51,17700.0,19.0795,19.0795,19.0528,19.0728,17700.0
2012-01-09 15:00:00,28.51,28.55,28.49,28.54,44200.0,19.0728,19.0996,19.0595,19.0929,44200.0
2012-01-09 15:10:00,28.54,28.55,28.49,28.5,37500.0,19.0929,19.0996,19.0595,19.0661,37500.0
2012-01-09 15:20:00,28.51,28.53,28.46,28.49,32100.0,19.0728,19.0862,19.0394,19.0595,32100.0
2012-01-09 15:30:00,28.5,28.51,28.47,28.49,36900.0,19.0661,19.0728,19.0461,19.0595,36900.0
2012-01-09 15:40:00,28.49,28.58,28.49,28.54,119800.0,19.0595,19.1197,19.0595,19.0929,119800.0
2012-01-09 15:50:00,28.54,28.59,28.51,28.53,339600.0,19.0929,19.1264,19.0728,19.0862,339600.0
2012-01-10 09:30:00,28.94,29.15,28.9,28.91,85900.0,19.3605,19.501,19.3337,19.3404,85900.0
2012-01-10 09:40:00,28.9,29.08,28.89,29.06,84800.0,19.3337,19.4542,19.327,19.4408,84800.0
2012-01-10 09:50:00,29.07,29.18,29.06,29.13,118800.0,19.4475,19.5211,19.4408,19.4876,118800.0
2012-01-10 10:00:00,29.12,29.3,29.1,29.28,115300.0,19.4809,19.6013,19.4675,19.588,115300.0
2012-01-10 10:10:00,29.27,29.27,29.17,29.17,56000.0,19.5813,19.5813,19.5144,19.5144,56000.0
2012-01-10 10:20:00,29.17,29.27,29.14,29.25,52400.0,19.5144,19.5813,19.4943,19.5679,52400.0
2012-01-10 10:30:00,29.26,29.37,29.24,29.37,19100.0,19.5746,19.6482,19.5612,19.6482,19100.0
2012-01-10 10:40:00,29.37,29.43,29.32,29.33,45400.0,19.6482,19.6883,19.6147,19.6214,45400.0
2012-01-10 10:50:00,29.34,29.37,29.27,29.28,56000.0,19.6281,19.6482,19.5813,19.588,56000.0
2012-01-10 11:00:00,29.27,29.31,29.26,29.28,92500.0,19.5813,19.608,19.5746,19.588,92500.0
2012-01-10 11:10:00,29.29,29.33,29.27,29.32,44700.0,19.5946,19.6214,19.5813,19.6147,44700.0
2012-01-10 11:20:00,29.32,29.38,29.3,29.36,43700.0,19.6147,19.6549,19.6013,19.6415,43700.0
2012-01-10 11:30:00,29.37,29.41,29.32,29.36,36300.0,19.6482,19.6749,19.6147,19.6415,36300.0
2012-01-10 11:40:00,29.36,29.42,29.34,29.34,47600.0,19.6415,19.6816,19.6281,19.6281,47600.0
2012-01-10 11:50:00,29.34,29.46,29.34,29.43,40400.0,19.6281,19.7084,19.6281,19.6883,40400.0
2012-01-10 12:00:00,29.43,29.48,29.41,29.45,30500.0,19.6883,19.7218,19.6749,19.7017,30500.0
2012-01-10 12:10:00,29.46,29.46,29.44,29.44,28000.0,19.7084,19.7084,19.695,19.695,28000.0
2012-01-10 12:20:00,29.45,29.45,29.35,29.36,60000.0,19.7017,19.7017,19.6348,19.6415,60000.0
2012-01-10 12:30:00,29.36,29.41,29.34,29.38,39800.0,19.6415,19.6749,19.6281,19.6549,39800.0
2012-01-10 12:40:00,29.38,29.41,29.38,29.4,35800.0,19.6549,19.6749,19.6549,19.6682,35800.0
2012-01-10 12:50:00,29.39,29.41,29.36,29.38,44500.0,19.6615,19.6749,19.6415,19.6549,44500.0
2012-01-10 13:00:00,29.37,29.39,29.31,29.31,70000.0,19.6482,19.6615,19.608,19.608,70000.0
2012-01-10 13:10:00,29.32,29.35,29.28,29.33,61400.0,19.6147,19.6348,19.588,19.6214,61400.0
2012-01-10 13:20:00,29.33,29.36,29.3,29.35,40600.0,19.6214,19.6415,19.6013,19.6348,40600.0
2012-01-10 13:30:00,29.35,29.39,29.34,29.37,49800.0,19.6348,19.6615,19.6281,19.6482,49800.0
2012-01-10 13:40:00,29.38,29.38,29.34,29.35,28000.0,19.6549,19.6549,19.6281,19.6348,28000.0
2012-01-10 13:50:00,29.34,29.4,29.33,29.38,52700.0,19.6281,19.6682,19.6214,19.6549,52700.0
2012-01-10 14:00:00,29.39,29.41,29.35,29.39,51400.0,19.6615,19.6749,19.6348,19.6615,51400.0
2012-01-10 14:10:00,29.38,29.41,29.35,29.39,26000.0,19.6549,19.6749,19.6348,19.6615,26000.0
2012-01-10 14:20:00,29.39,29.42,29.39,29.4,34200.0,19.6615,19.6816,19.6615,19.6682,34200.0
2012-01-10 14:30:00,29.41,29.46,29.36,29.45,131400.0,19.6749,19.7084,19.6415,19.7017,131400.0
2012-01-10 14:40:00,29.46,29.52,29.44,29.46,62600.0,19.7084,19.7485,19.695,19.7084,62600.0
2012-01-10 14:50:00,29.45,29.46,29.39,29.4,76200.0,19.7017,19.7084,19.6615,19.6682,76200.0
2012-01-10 15:00:00,29.4,29.4,29.29,29.3,75900.0,19.6682,19.6682,19.5946,19.6013,75900.0
2012-01-10 15:10:00,29.31,29.35,29.3,29.34,88800.0,19.608,19.6348,19.6013,19.6281,88800.0
2012-01-10 15:20:00,29.34,29.35,29.32,29.34,38500.0,19.6281,19.6348,19.6147,19.6281,38500.0
2012-01-10 15:30:00,29.35,29.35,29.3,29.31,73800.0,19.6348,19.6348,19.6013,19.608,73800.0
2012-01-10 15:40:00,29.32,29.33,29.25,29.32,156300.0,19.6147,19.6214,19.5679,19.6147,156300.0
2012-01-10 15:50:00,29.33,29.35,29.3,29.32,321900.0,19.6214,19.6348,19.6013,19.6147,321900.0
2012-01-11 09:30:00,29.21,29.31,29.06,29.24,52600.0,19.5411,19.608,19.4408,19.5612,52600.0
2012-01-11 09:40:00,29.24,29.39,29.17,29.38,31900.0,19.5612,19.6615,19.5144,19.6549,31900.0
2012-01-11 09:50:00,29.4,29.41,29.19,29.21,26800.0,19.6682,19.6749,19.5277,19.5411,26800.0
2012-01-11 10:00:00,29.2,29.25,29.13,29.25,27900.0,19.5344,19.5679,19.4876,19.5679,27900.0
2012-01-11 10:10:00,29.25,29.35,29.25,29.34,11300.0,19.5679,19.6348,19.5679,19.6281,11300.0
2012-01-11 10:20:00,29.33,29.4,29.32,29.33,17200.0,19.6214,19.6682,19.6147,19.6214,17200.0
2012-01-11 10:30:00,29.33,29.38,29.28,29.33,27000.0,19.6214,19.6549,19.588,19.6214,27000.0
2012-01-11 10:40:00,29.33,29.38,29.31,29.34,38200.0,19.6214,19.6549,19.608,19.6281,38200.0
2012-01-11 10:50:00,29.34,29.35,29.13,29.13,73500.0,19.6281,19.6348,19.4876,19.4876,73500.0
2012-01-11 11:00:00,29.13,29.18,29.12,29.17,20500.0,19.4876,19.5211,19.4809,19.5144,20500.0
2012-01-11 11:10:00,29.16,29.24,29.15,29.24,20100.0,19.5077,19.5612,19.501,19.5612,20100.0
2012-01-11 11:20:00,29.24,29.33,29.23,29.29,19200.0,19.5612,19.6214,19.5545,19.5946,19200.0
2012-01-11 11:30:00,29.28,29.3,29.23,29.25,20600.0,19.588,19.6013,19.5545,19.5679,20600.0
2012-01-11 11:40:00,29.25,29.27,29.18,29.24,41700.0,19.5679,19.5813,19.5211,19.5612,41700.0
2012-01-11 11:50:00,29.23,29.26,29.18,29.18,33900.0,19.5545,19.5746,19.5211,19.5211,33900.0
2012-01-11 12:00:00,29.19,29.28,29.19,29.27,46200.0,19.5277,19.588,19.5277,19.5813,46200.0
2012-01-11 12:10:00,29.27,29.33,29.26,29.32,21700.0,19.5813,19.6214,19.5746,19.6147,21700.0
2012-01-11 12:20:00,29.32,29.38,29.32,29.35,19900.0,19.6147,19.6549,19.6147,19.6348,19900.0
2012-01-11 12:30:00,29.35,29.4,29.31,29.4,24800.0,19.6348,19.6682,19.608,19.6682,24800.0
2012-01-11 12:40:00,29.39,29.44,29.35,29.35,51600.0,19.6615,19.695,19.6348,19.6348,51600.0
2012-01-11 12:50:00,29.36,29.37,29.32,29.34,31700.0,19.6415,19.6482,19.6147,19.6281,31700.0
2012-01-11 13:00:00,29.34,29.35,29.31,29.33,23300.0,19.6281,19.6348,19.608,19.6214,23300.0
2012-01-11 13:10:00,29.34,29.34,29.25,29.27,37000.0,19.6281,19.6281,19.5679,19.5813,37000.0
2012-01-11 13:20:00,29.27,29.33,29.25,29.32,30700.0,19.5813,19.6214,19.5679,19.6147,30700.0
2012-01-11 13:30:00,29.33,29.38,29.31,29.36,21400.0,19.6214,19.6549,19.608,19.6415,21400.0
2012-01-11 13:40:00,29.35,29.45,29.35,29.45,46800.0,19.6348,19.7017,19.6348,19.7017,46800.0
2012-01-11 13:50:00,29.44,29.46,29.37,29.4,22400.0,19.695,19.7084,19.6482,19.6682,22400.0
2012-01-11 14:00:00,29.39,29.45,29.39,29.39,27400.0,19.6615,19.7017,19.6615,19.6615,27400.0
2012-01-11 14:10:00,29.4,29.43,29.37,29.41,16900.0,19.6682,19.6883,19.6482,19.6749,16900.0
2012-01-11 14:20:00,29.41,29.41,29.3,29.32,26400.0,19.6749,19.6749,19.6013,19.6147,26400.0
2012-01-11 14:30:00,29.31,29.34,29.3,29.33,19500.0,19.608,19.6281,19.6013,19.6214,19500.0
2012-01-11 14:40:00,29.34,29.4,29.32,29.37,29400.0,19.6281,19.6682,19.6147,19.6482,29400.0
2012-01-11 14:50:00,29.37,29.42,29.34,29.39,28000.0,19.6482,19.6816,19.6281,19.6615,28000.0
2012-01-11 15:00:00,29.4,29.5,29.4,29.49,75000.0,19.6682,19.7351,19.6682,19.7284,75000.0
2012-01-11 15:10:00,29.49,29.53,29.46,29.53,35200.0,19.7284,19.7552,19.7084,19.7552,35200.0
2012-01-11 15:20:00,29.53,29.62,29.51,29.6,54000.0,19.7552,19.8154,19.7418,19.802,54000.0
2012-01-11 15:30:00,29.6,29.61,29.55,29.59,45900.0,19.802,19.8087,19.7686,19.7953,45900.0
2012-01-11 15:40:00,29.59,29.68,29.58,29.61,78100.0,19.7953,19.8555,19.7887,19.8087,78100.0
2012-01-11 15:50:00,29.62,29.64,29.58,29.62,202600.0,19.8154,19.8288,19.7887,19.8154,202600.0
2012-01-12 09:30:00,29.83,30.08,29.78,29.79,120700.0,19.9559,20.1231,19.9224,19.9291,120700.0
2012-01-12 09:40:00,29.83,29.83,29.61,29.69,54300.0,19.9559,19.9559,19.8087,19.8622,54300.0
2012-01-12 09:50:00,29.68,29.78,29.65,29.69,57200.0,19.8555,19.9224,19.8355,19.8622,57200.0
2012-01-12 10:00:00,29.7,29.72,29.55,29.56,63800.0,19.8689,19.8823,19.7686,19.7753,63800.0
2012-01-12 10:10:00,29.56,29.59,29.44,29.52,90900.0,19.7753,19.7953,19.695,19.7485,90900.0
2012-01-12 10:20:00,29.52,29.62,29.47,29.47,23000.0,19.7485,19.8154,19.7151,19.7151,23000.0
2012-01-12 10:30:00,29.47,29.48,29.43,29.45,29400.0,19.7151,19.7218,19.6883,19.7017,29400.0
2012-01-12 10:40:00,29.45,29.45,29.28,29.28,58300.0,19.7017,19.7017,19.588,19.588,58300.0
2012-01-12 10:50:00,29.29,29.41,29.28,29.32,54400.0,19.5946,19.6749,19.588,19.6147,54400.0
2012-01-12 11:00:00,29.31,29.44,29.31,29.39,46000.0,19.608,19.695,19.608,19.6615,46000.0
2012-01-12 11:10:00,29.39,29.47,29.38,29.46,49200.0,19.6615,19.7151,19.6549,19.7084,49200.0
2012-01-12 11:20:00,29.47,29.5,29.42,29.46,33500.0,19.7151,19.7351,19.6816,19.7084,33500.0
2012-01-12 11:30:00,29.46,29.49,29.43,29.45,96300.0,19.7084,19.7284,19.6883,19.7017,96300.0
2012-01-12 11:40:00,29.45,29.45,29.39,29.43,44800.0,19.7017,19.7017,19.6615,19.6883,44800.0
2012-01-12 11:50:00,29.44,29.45,29.34,29.36,33300.0,19.695,19.7017,19.6281,19.6415,33300.0
2012-01-12 12:00:00,29.37,29.37,29.33,29.34,24100.0,19.6482,19.6482,19.6214,19.6281,24100.0
2012-01-12 12:10:00,29.35,29.36,29.32,29.32,33200.0,19.6348,19.6415,19.6147,19.6147,33200.0
2012-01-12 12:20:00,29.33,29.38,29.3,29.38,137100.0,19.6214,19.6549,19.6013,19.6549,137100.0
2012-01-12 12:30:00,29.38,29.38,29.31,29.31,20700.0,19.6549,19.6549,19.608,19.608,20700.0
2012-01-12 12:40:00,29.31,29.35,29.28,29.29,66000.0,19.608,19.6348,19.588,19.5946,66000.0
2012-01-12 12:50:00,29.29,29.29,29.27,29.27,15000.0,19.5946,19.5946,19.5813,19.5813,15000.0
2012-01-12 13:00:00,29.28,29.31,29.27,29.31,39300.0,19.588,19.608,19.5813,19.608,39300.0
2012-01-12 13:10:00,29.32,29.35,29.31,29.34,10600.0,19.6147,19.6348,19.608,19.6281,10600.0
2012-01-12 13:20:00,29.33,29.34,29.24,29.25,24400.0,19.6214,19.6281,19.5612,19.5679,24400.0
2012-01-12 13:30:00,29.24,29.27,29.2,29.21,47600.0,19.5612,19.5813,19.5344,19.5411,47600.0
2012-01-12 13:40:00,29.21,29.28,29.18,29.27,36700.0,19.5411,19.588,19.5211,19.5813,36700.0
2012-01-12 13:50:00,29.28,29.3,29.25,29.3,25100.0,19.588,19.6013,19.5679,19.6013,25100.0
2012-01-12 14:00:00,29.3,29.32,29.21,29.21,34100.0,19.6013,19.6147,19.5411,19.5411,34100.0
2012-01-12 14:10:00,29.21,29.25,29.21,29.25,21900.0,19.5411,19.5679,19.5411,19.5679,21900.0
2012-01-12 14:20:00,29.25,29.31,29.25,29.31,21500.0,19.5679,19.608,19.5679,19.608,21500.0
2012-01-12 14:30:00,29.31,29.38,29.3,29.37,24000.0,19.608,19.6549,19.6013,19.6482,24000.0
2012-01-12 14:40:00,29.37,29.47,29.37,29.41,29900.0,19.6482,19.7151,19.6482,19.6749,29900.0
2012-01-12 14:50:00,29.41,29.53,29.4,29.53,49200.0,19.6749,19.7552,19.6682,19.7552,49200.0
2012-01-12 15:00:00,29.53,29.55,29.52,29.53,70400.0,19.7552,19.7686,19.7485,19.7552,70400.0
2012-01-12 15:10:00,29.53,29.59,29.53,29.59,50000.0,19.7552,19.7953,19.7552,19.7953,50000.0
2012-01-12 15:20:00,29.59,29.69,29.58,29.69,103600.0,19.7953,19.8622,19.7887,19.8622,103600.0
2012-01-12 15:30:00,29.68,29.71,29.67,29.69,88400.0,19.8555,19.8756,19.8489,19.8622,88400.0
2012-01-12 15:40:00,29.68,29.77,29.68,29.69,260800.0,19.8555,19.9158,19.8555,19.8622,260800.0
2012-01-12 15:50:00,29.69,29.72,29.67,29.72,362700.0,19.8622,19.8823,19.8489,19.8823,362700.0
2012-01-13 09:30:00,29.37,29.52,29.33,29.35,34900.0,19.6482,19.7485,19.6214,19.6348,34900.0
2012-01-13 09:40:00,29.34,29.35,29.23,29.28,61200.0,19.6281,19.6348,19.5545,19.588,61200.0
2012-01-13 09:50:00,29.28,29.39,29.22,29.32,44300.0,19.588,19.6615,19.5478,19.6147,44300.0
2012-01-13 10:00:00,29.31,29.32,29.17,29.18,94000.0,19.608,19.6147,19.5144,19.5211,94000.0
2012-01-13 10:10:00,29.19,29.25,29.12,29.18,55400.0,19.5277,19.5679,19.4809,19.5211,55400.0
2012-01-13 10:20:00,29.17,29.26,29.09,29.23,46300.0,19.5144,19.5746,19.4608,19.5545,46300.0
2012-01-13 10:30:00,29.23,29.32,29.14,29.2,45700.0,19.5545,19.6147,19.4943,19.5344,45700.0
2012-01-13 10:40:00,29.2,29.31,29.09,29.3,56800.0,19.5344,19.608,19.4608,19.6013,56800.0
2012-01-13 10:50:00,29.29,29.42,29.28,29.41,49500.0,19.5946,19.6816,19.588,19.6749,49500.0
2012-01-13 11:00:00,29.4,29.64,29.4,29.63,43900.0,19.6682,19.8288,19.6682,19.8221,43900.0
2012-01-13 11:10:00,29.63,29.64,29.56,29.64,33500.0,19.8221,19.8288,19.7753,19.8288,33500.0
2012-01-13 11:20:00,29.64,29.76,29.59,29.75,66200.0,19.8288,19.9091,19.7953,19.9024,66200.0
2012-01-13 11:30:00,29.74,29.8,29.72,29.77,72100.0,19.8957,19.9358,19.8823,19.9158,72100.0
2012-01-13 11:40:00,29.77,29.81,29.76,29.79,43900.0,19.9158,19.9425,19.9091,19.9291,43900.0
2012-01-13 11:50:00,29.78,29.8,29.67,29.67,49300.0,19.9224,19.9358,19.8489,19.8489,49300.0
2012-01-13 12:00:00,29.67,29.68,29.58,29.62,42300.0,19.8489,19.8555,19.7887,19.8154,42300.0
2012-01-13 12:10:00,29.61,29.61,29.53,29.57,27100.0,19.8087,19.8087,19.7552,19.782,27100.0
2012-01-13 12:20:00,29.57,29.7,29.55,29.68,44700.0,19.782,19.8689,19.7686,19.8555,44700.0
2012-01-13 12:30:00,29.67,29.69,29.55,29.64,65100.0,19.8489,19.8622,19.7686,19.8288,65100.0
2012-01-13 12:40:00,29.64,29.67,29.63,29.67,18200.0,19.8288,19.8489,19.8221,19.8489,18200.0
2012-01-13 12:50:00,29.67,29.7,29.66,29.68,16900.0,19.8489,19.8689,19.8422,19.8555,16900.0
2012-01-13 13:00:00,29.67,29.67,29.57,29.59,29100.0,19.8489,19.8489,19.782,19.7953,29100.0
2012-01-13 13:10:00,29.57,29.58,29.52,29.54,240900.0,19.782,19.7887,19.7485,19.7619,240900.0
2012-01-13 13:20:00,29.54,29.62,29.53,29.61,24800.0,19.7619,19.8154,19.7552,19.8087,24800.0
2012-01-13 13:30:00,29.61,29.62,29.53,29.53,26200.0,19.8087,19.8154,19.7552,19.7552,26200.0
2012-01-13 13:40:00,29.53,29.56,29.51,29.54,41900.0,19.7552,19.7753,19.7418,19.7619,41900.0
2012-01-13 13:50:00,29.54,29.56,29.51,29.54,69800.0,19.7619,19.7753,19.7418,19.7619,69800.0
2012-01-13 14:00:00,29.54,29.57,29.51,29.55,104300.0,19.7619,19.782,19.7418,19.7686,104300.0
2012-01-13 14:10:00,29.55,29.56,29.53,29.55,45400.0,19.7686,19.7753,19.7552,19.7686,45400.0
2012-01-13 14:20:00,29.55,29.57,29.53,29.53,27000.0,19.7686,19.782,19.7552,19.7552,27000.0
2012-01-13 14:30:00,29.53,29.55,29.46,29.47,38200.0,19.7552,19.7686,19.7084,19.7151,38200.0
2012-01-13 14:40:00,29.48,29.51,29.47,29.47,13700.0,19.7218,19.7418,19.7151,19.7151,13700.0
2012-01-13 14:50:00,29.47,29.49,29.46,29.48,43700.0,19.7151,19.7284,19.7084,19.7218,43700.0
2012-01-13 15:00:00,29.48,29.52,29.48,29.52,52700.0,19.7218,19.7485,19.7218,19.7485,52700.0
2012-01-13 15:10:00,29.52,29.53,29.49,29.51,58800.0,19.7485,19.7552,19.7284,19.7418,58800.0
2012-01-13 15:20:00,29.51,29.52,29.47,29.48,32300.0,19.7418,19.7485,19.7151,19.7218,32300.0
2012-01-13 15:30:00,29.48,29.53,29.47,29.5,40800.0,19.7218,19.7552,19.7151,19.7351,40800.0
2012-01-13 15:40:00,29.49,29.54,29.49,29.53,151800.0,19.7284,19.7619,19.7284,19.7552,151800.0
2012-01-13 15:50:00,29.53,29.56,29.5,29.55,266400.0,19.7552,19.7753,19.7351,19.7686,266400.0
2012-01-17 09:30:00,29.9,30.1,29.85,30.07,111900.0,20.0027,20.1365,19.9693,20.1165,111900.0
2012-01-17 09:40:00,30.08,30.2,30.02,30.19,129200.0,20.1231,20.2034,20.083,20.1967,129200.0
2012-01-17 09:50:00,30.2,30.25,30.17,30.24,90300.0,20.2034,20.2369,20.1834,20.2302,90300.0
2012-01-17 10:00:00,30.24,30.27,30.14,30.27,65000.0,20.2302,20.2503,20.1633,20.2503,65000.0
2012-01-17 10:10:00,30.27,30.29,30.21,30.28,52400.0,20.2503,20.2636,20.2101,20.2569,52400.0
2012-01-17 10:20:00,30.28,30.3,30.24,30.29,75100.0,20.2569,20.2703,20.2302,20.2636,75100.0
2012-01-17 10:30:00,30.3,30.32,30.18,30.19,91400.0,20.2703,20.2837,20.19,20.1967,91400.0
2012-01-17 10:40:00,30.2,30.32,30.19,30.28,37100.0,20.2034,20.2837,20.1967,20.2569,37100.0
2012-01-17 10:50:00,30.29,30.4,30.26,30.4,35900.0,20.2636,20.3372,20.2436,20.3372,35900.0
2012-01-17 11:00:00,30.4,30.44,30.39,30.44,33100.0,20.3372,20.364,20.3305,20.364,33100.0
2012-01-17 11:10:00,30.44,30.46,30.42,30.45,74900.0,20.364,20.3774,20.3506,20.3707,74900.0
2012-01-17 11:20:00,30.45,30.47,30.43,30.46,67500.0,20.3707,20.384,20.3573,20.3774,67500.0
2012-01-17 11:30:00,30.47,30.53,30.44,30.53,47700.0,20.384,20.4242,20.364,20.4242,47700.0
2012-01-17 11:40:00,30.52,30.58,30.46,30.47,63500.0,20.4175,20.4576,20.3774,20.384,63500.0
2012-01-17 11:50:00,30.47,30.47,30.41,30.41,32400.0,20.384,20.384,20.3439,20.3439,32400.0
2012-01-17 12:00:00,30.42,30.45,30.41,30.45,37700.0,20.3506,20.3707,20.3439,20.3707,37700.0
2012-01-17 12:10:00,30.45,30.59,30.44,30.59,42500.0,20.3707,20.4643,20.364,20.4643,42500.0
2012-01-17 12:20:00,30.59,30.59,30.54,30.58,38700.0,20.4643,20.4643,20.4309,20.4576,38700.0
2012-01-17 12:30:00,30.58,30.6,30.53,30.55,72200.0,20.4576,20.471,20.4242,20.4376,72200.0
2012-01-17 12:40:00,30.56,30.56,30.54,30.54,35100.0,20.4443,20.4443,20.4309,20.4309,35100.0
2012-01-17 12:50:00,30.55,30.6,30.54,30.59,40200.0,20.4376,20.471,20.4309,20.4643,40200.0
2012-01-17 13:00:00,30.59,30.6,30.58,30.59,86900.0,20.4643,20.471,20.4576,20.4643,86900.0
2012-01-17 13:10:00,30.58,30.6,30.58,30.59,32000.0,20.4576,20.471,20.4576,20.4643,32000.0
2012-01-17 13:20:00,30.6,30.66,30.59,30.63,42800.0,20.471,20.5112,20.4643,20.4911,42800.0
2012-01-17 13:30:00,30.64,30.7,30.64,30.7,35700.0,20.4978,20.5379,20.4978,20.5379,35700.0
2012-01-17 13:40:00,30.7,30.76,30.69,30.75,54800.0,20.5379,20.5781,20.5312,20.5714,54800.0
2012-01-17 13:50:00,30.75,30.86,30.75,30.85,89100.0,20.5714,20.645,20.5714,20.6383,89100.0
2012-01-17 14:00:00,30.85,30.88,30.84,30.87,46200.0,20.6383,20.6583,20.6316,20.6516,46200.0
2012-01-17 14:10:00,30.87,30.92,30.85,30.88,74300.0,20.6516,20.6851,20.6383,20.6583,74300.0
2012-01-17 14:20:00,30.88,30.93,30.87,30.9,64700.0,20.6583,20.6918,20.6516,20.6717,64700.0
2012-01-17 14:30:00,30.9,30.9,30.78,30.78,123700.0,20.6717,20.6717,20.5914,20.5914,123700.0
2012-01-17 14:40:00,30.78,30.82,30.67,30.67,105800.0,20.5914,20.6182,20.5178,20.5178,105800.0
2012-01-17 14:50:00,30.67,30.68,30.58,30.58,83700.0,20.5178,20.5245,20.4576,20.4576,83700.0
2012-01-17 15:00:00,30.58,30.59,30.48,30.49,79100.0,20.4576,20.4643,20.3907,20.3974,79100.0
2012-01-17 15:10:00,30.49,30.57,30.42,30.42,130400.0,20.3974,20.4509,20.3506,20.3506,130400.0
2012-01-17 15:20:00,30.42,30.44,30.4,30.43,167800.0,20.3506,20.364,20.3372,20.3573,167800.0
2012-01-17 15:30:00,30.43,30.45,30.36,30.44,87300.0,20.3573,20.3707,20.3105,20.364,87300.0
2012-01-17 15:40:00,30.43,30.57,30.43,30.56,131000.0,20.3573,20.4509,20.3573,20.4443,131000.0
2012-01-17 15:50:00,30.57,30.6,30.52,30.56,475800.0,20.4509,20.471,20.4175,20.4443,475800.0
2012-01-18 09:30:00,30.6,30.65,30.51,30.59,119000.0,20.471,20.5045,20.4108,20.4643,119000.0
2012-01-18 09:40:00,30.59,30.74,30.53,30.74,84300.0,20.4643,20.5647,20.4242,20.5647,84300.0
2012-01-18 09:50:00,30.72,31.06,30.72,30.88,149400.0,20.5513,20.7788,20.5513,20.6583,149400.0
2012-01-18 10:00:00,30.88,31.01,30.86,30.98,115600.0,20.6583,20.7453,20.645,20.7252,115600.0
2012-01-18 10:10:00,30.99,31.07,30.98,31.05,103800.0,20.7319,20.7854,20.7252,20.7721,103800.0
2012-01-18 10:20:00,31.05,31.15,30.97,30.98,115000.0,20.7721,20.839,20.7185,20.7252,115000.0
2012-01-18 10:30:00,30.96,31.02,30.94,30.94,45600.0,20.7119,20.752,20.6985,20.6985,45600.0
2012-01-18 10:40:00,30.94,31.01,30.91,30.98,57000.0,20.6985,20.7453,20.6784,20.7252,57000.0
2012-01-18 10:50:00,30.98,31.01,30.93,30.93,146600.0,20.7252,20.7453,20.6918,20.6918,146600.0
2012-01-18 11:00:00,30.93,30.99,30.9,30.98,248300.0,20.6918,20.7319,20.6717,20.7252,248300.0
2012-01-18 11:10:00,30.98,31.01,30.94,30.94,71000.0,20.7252,20.7453,20.6985,20.6985,71000.0
2012-01-18 11:20:00,30.94,31.01,30.94,30.99,76500.0,20.6985,20.7453,20.6985,20.7319,76500.0
2012-01-18 11:30:00,31.0,31.01,30.95,30.98,142300.0,20.7386,20.7453,20.7052,20.7252,142300.0
2012-01-18 11:40:00,30.98,30.99,30.94,30.94,37900.0,20.7252,20.7319,20.6985,20.6985,37900.0
2012-01-18 11:50:00,30.94,30.94,30.86,30.88,36800.0,20.6985,20.6985,20.645,20.6583,36800.0
2012-01-18 12:00:00,30.87,30.93,30.84,30.9,29100.0,20.6516,20.6918,20.6316,20.6717,29100.0
2012-01-18 12:10:00,30.89,30.95,30.87,30.87,27800.0,20.665,20.7052,20.6516,20.6516,27800.0
2012-01-18 12:20:00,30.88,30.99,30.88,30.95,26800.0,20.6583,20.7319,20.6583,20.7052,26800.0
2012-01-18 12:30:00,30.96,30.99,30.93,30.94,44200.0,20.7119,20.7319,20.6918,20.6985,44200.0
2012-01-18 12:40:00,30.94,30.95,30.89,30.9,53100.0,20.6985,20.7052,20.665,20.6717,53100.0
2012-01-18 12:50:00,30.9,30.93,30.83,30.83,48200.0,20.6717,20.6918,20.6249,20.6249,48200.0
2012-01-18 13:00:00,30.83,30.85,30.72,30.74,42400.0,20.6249,20.6383,20.5513,20.5647,42400.0
2012-01-18 13:10:00,30.75,30.81,30.75,30.79,25400.0,20.5714,20.6115,20.5714,20.5981,25400.0
2012-01-18 13:20:00,30.79,30.81,30.78,30.79,45600.0,20.5981,20.6115,20.5914,20.5981,45600.0
2012-01-18 13:30:00,30.79,30.85,30.78,30.81,65700.0,20.5981,20.6383,20.5914,20.6115,65700.0
2012-01-18 13:40:00,30.81,30.82,30.75,30.8,65000.0,20.6115,20.6182,20.5714,20.6048,65000.0
2012-01-18 13:50:00,30.8,30.84,30.79,30.8,76900.0,20.6048,20.6316,20.5981,20.6048,76900.0
2012-01-18 14:00:00,30.79,30.85,30.78,30.85,58600.0,20.5981,20.6383,20.5914,20.6383,58600.0
2012-01-18 14:10:00,30.85,30.86,30.82,30.85,43700.0,20.6383,20.645,20.6182,20.6383,43700.0
2012-01-18 14:20:00,30.85,30.86,30.83,30.85,124400.0,20.6383,20.645,20.6249,20.6383,124400.0
2012-01-18 14:30:00,30.85,30.86,30.81,30.81,61000.0,20.6383,20.645,20.6115,20.6115,61000.0
2012-01-18 14:40:00,30.8,30.82,30.78,30.79,152500.0,20.6048,20.6182,20.5914,20.5981,152500.0
2012-01-18 14:50:00,30.79,30.81,30.75,30.79,63600.0,20.5981,20.6115,20.5714,20.5981,63600.0
2012-01-18 15:00:00,30.8,30.8,30.77,30.78,52300.0,20.6048,20.6048,20.5847,20.5914,52300.0
2012-01-18 15:10:00,30.78,30.78,30.72,30.74,124300.0,20.5914,20.5914,20.5513,20.5647,124300.0
2012-01-18 15:20:00,30.75,30.76,30.72,30.73,91000.0,20.5714,20.5781,20.5513,20.558,91000.0
2012-01-18 15:30:00,30.73,30.75,30.67,30.69,140400.0,20.558,20.5714,20.5178,20.5312,140400.0
2012-01-18 15:40:00,30.69,30.77,30.68,30.73,180200.0,20.5312,20.5847,20.5245,20.558,180200.0
2012-01-18 15:50:00,30.73,30.78,30.73,30.73,248500.0,20.558,20.5914,20.558,20.558,248500.0
2012-01-19 09:30:00,30.8,30.93,30.67,30.7,32200.0,20.6048,20.6918,20.5178,20.5379,32200.0
2012-01-19 09:40:00,30.7,30.78,30.68,30.69,182300.0,20.5379,20.5914,20.5245,20.5312,182300.0
2012-01-19 09:50:00,30.69,30.78,30.52,30.77,180100.0,20.5312,20.5914,20.4175,20.5847,180100.0
2012-01-19 10:00:00,30.75,30.8,30.66,30.74,74200.0,20.5714,20.6048,20.5112,20.5647,74200.0
2012-01-19 10:10:00,30.73,30.93,30.72,30.88,51800.0,20.558,20.6918,20.5513,20.6583,51800.0
2012-01-19 10:20:00,30.89,30.91,30.82,30.85,404600.0,20.665,20.6784,20.6182,20.6383,404600.0
2012-01-19 10:30:00,30.84,31.04,30.84,31.03,63200.0,20.6316,20.7654,20.6316,20.7587,63200.0
2012-01-19 10:40:00,31.03,31.14,31.03,31.13,59600.0,20.7587,20.8323,20.7587,20.8256,59600.0
2012-01-19 10:50:00,31.14,31.14,31.07,31.13,100900.0,20.8323,20.8323,20.7854,20.8256,100900.0
2012-01-19 11:00:00,31.13,31.2,31.02,31.06,118400.0,20.8256,20.8724,20.752,20.7788,118400.0
2012-01-19 11:10:00,31.06,31.13,31.05,31.1,58900.0,20.7788,20.8256,20.7721,20.8055,58900.0
2012-01-19 11:20:00,31.1,31.16,31.09,31.14,26500.0,20.8055,20.8457,20.7988,20.8323,26500.0
2012-01-19 11:30:00,31.15,31.22,31.14,31.22,41900.0,20.839,20.8858,20.8323,20.8858,41900.0
2012-01-19 11:40:00,31.22,31.23,31.18,31.19,32500.0,20.8858,20.8925,20.859,20.8657,32500.0
2012-01-19 11:50:00,31.19,31.2,31.15,31.15,35800.0,20.8657,20.8724,20.839,20.839,35800.0
2012-01-19 12:00:00,31.15,31.16,31.1,31.11,33600.0,20.839,20.8457,20.8055,20.8122,33600.0
2012-01-19 12:10:00,31.1,31.14,31.1,31.12,80900.0,20.8055,20.8323,20.8055,20.8189,80900.0
2012-01-19 12:20:00,31.12,31.13,31.1,31.12,25900.0,20.8189,20.8256,20.8055,20.8189,25900.0
2012-01-19 12:30:00,31.12,31.15,31.1,31.11,37500.0,20.8189,20.839,20.8055,20.8122,37500.0
2012-01-19 12:40:00,31.11,31.11,31.06,31.09,139700.0,20.8122,20.8122,20.7788,20.7988,139700.0
2012-01-19 12:50:00,31.09,31.15,31.09,31.15,85900.0,20.7988,20.839,20.7988,20.839,85900.0
2012-01-19 13:00:00,31.15,31.16,31.13,31.14,39500.0,20.839,20.8457,20.8256,20.8323,39500.0
2012-01-19 13:10:00,31.15,31.17,31.13,31.16,59000.0,20.839,20.8523,20.8256,20.8457,59000.0
2012-01-19 13:20:00,31.16,31.16,31.14,31.15,86400.0,20.8457,20.8457,20.8323,20.839,86400.0
2012-01-19 13:30:00,31.16,31.19,31.14,31.19,54700.0,20.8457,20.8657,20.8323,20.8657,54700.0
2012-01-19 13:40:00,31.2,31.21,31.17,31.2,49700.0,20.8724,20.8791,20.8523,20.8724,49700.0
2012-01-19 13:50:00,31.19,31.21,31.17,31.18,57700.0,20.8657,20.8791,20.8523,20.859,57700.0
2012-01-19 14:00:00,31.18,31.23,31.18,31.23,41600.0,20.859,20.8925,20.859,20.8925,41600.0
2012-01-19 14:10:00,31.23,31.3,31.23,31.29,27000.0,20.8925,20.9393,20.8925,20.9326,27000.0
2012-01-19 14:20:00,31.29,31.36,31.28,31.35,33500.0,20.9326,20.9794,20.9259,20.9728,33500.0
2012-01-19 14:30:00,31.34,31.35,31.26,31.28,41700.0,20.9661,20.9728,20.9126,20.9259,41700.0
2012-01-19 14:40:00,31.28,31.29,31.2,31.22,66500.0,20.9259,20.9326,20.8724,20.8858,66500.0
2012-01-19 14:50:00,31.23,31.26,31.21,31.21,22100.0,20.8925,20.9126,20.8791,20.8791,22100.0
2012-01-19 15:00:00,31.21,31.34,31.2,31.32,58900.0,20.8791,20.9661,20.8724,20.9527,58900.0
2012-01-19 15:10:00,31.33,31.33,31.25,31.27,30600.0,20.9594,20.9594,20.9059,20.9192,30600.0
2012-01-19 15:20:00,31.27,31.34,31.26,31.34,40800.0,20.9192,20.9661,20.9126,20.9661,40800.0
2012-01-19 15:30:00,31.34,31.37,31.33,31.35,129100.0,20.9661,20.9861,20.9594,20.9728,129100.0
2012-01-19 15:40:00,31.35,31.38,31.26,31.26,107900.0,20.9728,20.9928,20.9126,20.9126,107900.0
2012-01-19 15:50:00,31.26,31.31,31.25,31.31,367700.0,20.9126,20.946,20.9059,20.946,367700.0
2012-01-20 09:30:00,31.3,31.37,31.0,31.2,391300.0,20.9393,20.9861,20.7386,20.8724,391300.0
2012-01-20 09:40:00,31.2,31.5,31.19,31.46,75500.0,20.8724,21.0731,20.8657,21.0463,75500.0
2012-01-20 09:50:00,31.46,31.59,31.43,31.44,60900.0,21.0463,21.1333,21.0263,21.033,60900.0
2012-01-20 10:00:00,31.45,31.51,31.38,31.41,60700.0,21.0397,21.0798,20.9928,21.0129,60700.0
2012-01-20 10:10:00,31.41,31.5,31.36,31.47,41900.0,21.0129,21.0731,20.9794,21.053,41900.0
2012-01-20 10:20:00,31.46,31.46,31.41,31.44,31500.0,21.0463,21.0463,21.0129,21.033,31500.0
2012-01-20 10:30:00,31.44,31.45,31.36,31.37,70400.0,21.033,21.0397,20.9794,20.9861,70400.0
2012-01-20 10:40:00,31.37,31.47,31.36,31.39,71800.0,20.9861,21.053,20.9794,20.9995,71800.0
2012-01-20 10:50:00,31.4,31.44,31.31,31.39,50100.0,21.0062,21.033,20.946,20.9995,50100.0
2012-01-20 11:00:00,31.38,31.45,31.32,31.41,68300.0,20.9928,21.0397,20.9527,21.0129,68300.0
2012-01-20 11:10:00,31.41,31.5,31.35,31.48,109100.0,21.0129,21.0731,20.9728,21.0597,109100.0
2012-01-20 11:20:00,31.48,31.53,31.45,31.52,77000.0,21.0597,21.0932,21.0397,21.0865,77000.0
2012-01-20 11:30:00,31.52,31.52,31.45,31.5,48500.0,21.0865,21.0865,21.0397,21.0731,48500.0
2012-01-20 11:40:00,31.49,31.5,31.41,31.43,48200.0,21.0664,21.0731,21.0129,21.0263,48200.0
2012-01-20 11:50:00,31.43,31.46,31.34,31.45,38900.0,21.0263,21.0463,20.9661,21.0397,38900.0
2012-01-20 12:00:00,31.45,31.49,31.38,31.43,28900.0,21.0397,21.0664,20.9928,21.0263,28900.0
2012-01-20 12:10:00,31.44,31.53,31.44,31.49,41800.0,21.033,21.0932,21.033,21.0664,41800.0
2012-01-20 12:20:00,31.49,31.52,31.46,31.49,35800.0,21.0664,21.0865,21.0463,21.0664,35800.0
2012-01-20 12:30:00,31.49,31.52,31.45,31.46,41000.0,21.0664,21.0865,21.0397,21.0463,41000.0
2012-01-20 12:40:00,31.45,31.51,31.43,31.45,170200.0,21.0397,21.0798,21.0263,21.0397,170200.0
2012-01-20 12:50:00,31.45,31.47,31.42,31.42,33100.0,21.0397,21.053,21.0196,21.0196,33100.0
2012-01-20 13:00:00,31.42,31.49,31.42,31.48,220300.0,21.0196,21.0664,21.0196,21.0597,220300.0
2012-01-20 13:10:00,31.48,31.54,31.48,31.53,16100.0,21.0597,21.0999,21.0597,21.0932,16100.0
2012-01-20 13:20:00,31.53,31.57,31.52,31.54,27100.0,21.0932,21.1199,21.0865,21.0999,27100.0
2012-01-20 13:30:00,31.54,31.54,31.49,31.52,16000.0,21.0999,21.0999,21.0664,21.0865,16000.0
2012-01-20 13:40:00,31.51,31.59,31.49,31.58,77900.0,21.0798,21.1333,21.0664,21.1266,77900.0
2012-01-20 13:50:00,31.59,31.63,31.58,31.63,24700.0,21.1333,21.1601,21.1266,21.1601,24700.0
2012-01-20 14:00:00,31.62,31.64,31.58,31.61,45100.0,21.1534,21.1668,21.1266,21.1467,45100.0
2012-01-20 14:10:00,31.61,31.65,31.59,31.65,47300.0,21.1467,21.1735,21.1333,21.1735,47300.0
2012-01-20 14:20:00,31.65,31.68,31.62,31.62,79100.0,21.1735,21.1935,21.1534,21.1534,79100.0
2012-01-20 14:30:00,31.63,31.69,31.62,31.64,86300.0,21.1601,21.2002,21.1534,21.1668,86300.0
2012-01-20 14:40:00,31.64,31.64,31.6,31.62,36400.0,21.1668,21.1668,21.14,21.1534,36400.0
2012-01-20 14:50:00,31.62,31.63,31.57,31.58,37100.0,21.1534,21.1601,21.1199,21.1266,37100.0
2012-01-20 15:00:00,31.58,31.61,31.56,31.61,52500.0,21.1266,21.1467,21.1132,21.1467,52500.0
2012-01-20 15:10:00,31.6,31.61,31.54,31.54,45700.0,21.14,21.1467,21.0999,21.0999,45700.0
2012-01-20 15:20:00,31.55,31.55,31.51,31.52,46200.0,21.1066,21.1066,21.0798,21.0865,46200.0
2012-01-20 15:30:00,31.52,31.55,31.5,31.51,58700.0,21.0865,21.1066,21.0731,21.0798,58700.0
2012-01-20 15:40:00,31.51,31.63,31.5,31.63,96900.0,21.0798,21.1601,21.0731,21.1601,96900.0
2012-01-20 15:50:00,31.62,31.76,31.61,31.76,369900.0,21.1534,21.247,21.1467,21.247,369900.0
2012-01-23 09:30:00,31.77,31.82,31.6,31.73,221100.0,21.2537,21.2872,21.14,21.227,221100.0
2012-01-23 09:40:00,31.69,31.69,31.58,31.67,98400.0,21.2002,21.2002,21.1266,21.1868,98400.0
2012-01-23 09:50:00,31.67,31.76,31.62,31.73,72300.0,21.1868,21.247,21.1534,21.227,72300.0
2012-01-23 10:00:00,31.73,31.78,31.63,31.67,61600.0,21.227,21.2604,21.1601,21.1868,61600.0
2012-01-23 10:10:00,31.66,31.79,31.66,31.79,40100.0,21.1801,21.2671,21.1801,21.2671,40100.0
2012-01-23 10:20:00,31.79,31.86,31.78,31.79,527900.0,21.2671,21.3139,21.2604,21.2671,527900.0
2012-01-23 10:30:00,31.79,31.85,31.77,31.83,79400.0,21.2671,21.3073,21.2537,21.2939,79400.0
2012-01-23 10:40:00,31.82,31.85,31.78,31.82,72500.0,21.2872,21.3073,21.2604,21.2872,72500.0
2012-01-23 10:50:00,31.82,31.85,31.79,31.84,65400.0,21.2872,21.3073,21.2671,21.3006,65400.0
2012-01-23 11:00:00,31.85,31.86,31.76,31.81,46000.0,21.3073,21.3139,21.247,21.2805,46000.0
2012-01-23 11:10:00,31.8,31.81,31.72,31.72,57400.0,21.2738,21.2805,21.2203,21.2203,57400.0
2012-01-23 11:20:00,31.72,31.74,31.64,31.7,66100.0,21.2203,21.2337,21.1668,21.2069,66100.0
2012-01-23 11:30:00,31.69,31.69,31.41,31.48,50500.0,21.2002,21.2002,21.0129,21.0597,50500.0
2012-01-23 11:40:00,31.48,31.56,31.42,31.48,109600.0,21.0597,21.1132,21.0196,21.0597,109600.0
2012-01-23 11:50:00,31.48,31.55,31.43,31.49,42700.0,21.0597,21.1066,21.0263,21.0664,42700.0
2012-01-23 12:00:00,31.49,31.51,31.44,31.49,70300.0,21.0664,21.0798,21.033,21.0664,70300.0
2012-01-23 12:10:00,31.49,31.52,31.45,31.46,43500.0,21.0664,21.0865,21.0397,21.0463,43500.0
2012-01-23 12:20:00,31.45,31.45,31.4,31.44,33200.0,21.0397,21.0397,21.0062,21.033,33200.0
2012-01-23 12:30:00,31.44,31.53,31.44,31.53,203400.0,21.033,21.0932,21.033,21.0932,203400.0
2012-01-23 12:40:00,31.53,31.62,31.52,31.55,95000.0,21.0932,21.1534,21.0865,21.1066,95000.0
2012-01-23 12:50:00,31.54,31.6,31.54,31.57,33700.0,21.0999,21.14,21.0999,21.1199,33700.0
2012-01-23 13:00:00,31.57,31.7,31.54,31.7,49300.0,21.1199,21.2069,21.0999,21.2069,49300.0
2012-01-23 13:10:00,31.7,31.76,31.67,31.75,112400.0,21.2069,21.247,21.1868,21.2404,112400.0
2012-01-23 13:20:00,31.76,31.8,31.73,31.8,47200.0,21.247,21.2738,21.227,21.2738,47200.0
2012-01-23 13:30:00,31.79,31.81,31.73,31.74,49000.0,21.2671,21.2805,21.227,21.2337,49000.0
2012-01-23 13:40:00,31.74,31.77,31.71,31.72,54000.0,21.2337,21.2537,21.2136,21.2203,54000.0
2012-01-23 13:50:00,31.72,31.77,31.67,31.77,50000.0,21.2203,21.2537,21.1868,21.2537,50000.0
2012-01-23 14:00:00,31.78,31.78,31.74,31.75,24200.0,21.2604,21.2604,21.2337,21.2404,24200.0
2012-01-23 14:10:00,31.76,31.76,31.7,31.76,50100.0,21.247,21.247,21.2069,21.247,50100.0
2012-01-23 14:20:00,31.75,31.78,31.75,31.78,115900.0,21.2404,21.2604,21.2404,21.2604,115900.0
2012-01-23 14:30:00,31.77,31.79,31.73,31.75,34800.0,21.2537,21.2671,21.227,21.2404,34800.0
2012-01-23 14:40:00,31.75,31.76,31.71,31.73,229700.0,21.2404,21.247,21.2136,21.227,229700.0
2012-01-23 14:50:00,31.74,31.81,31.72,31.81,3226200.0,21.2337,21.2805,21.2203,21.2805,3226200.0
2012-01-23 15:00:00,31.81,31.81,31.75,31.79,106500.0,21.2805,21.2805,21.2404,21.2671,106500.0
2012-01-23 15:10:00,31.79,31.82,31.76,31.76,197800.0,21.2671,21.2872,21.247,21.247,197800.0
2012-01-23 15:20:00,31.77,31.8,31.73,31.78,68000.0,21.2537,21.2738,21.227,21.2604,68000.0
2012-01-23 15:30:00,31.79,31.8,31.73,31.74,124300.0,21.2671,21.2738,21.227,21.2337,124300.0
2012-01-23 15:40:00,31.73,31.77,31.7,31.76,146300.0,21.227,21.2537,21.2069,21.247,146300.0
2012-01-23 15:50:00,31.76,31.81,31.71,31.8,553500.0,21.247,21.2805,21.2136,21.2738,553500.0
2012-01-24 09:30:00,31.52,31.73,31.47,31.5,47800.0,21.0865,21.227,21.053,21.0731,47800.0
2012-01-24 09:40:00,31.5,31.59,31.44,31.57,72100.0,21.0731,21.1333,21.033,21.1199,72100.0
2012-01-24 09:50:00,31.58,31.69,31.51,31.64,80600.0,21.1266,21.2002,21.0798,21.1668,80600.0
2012-01-24 10:00:00,31.65,31.84,31.63,31.73,51600.0,21.1735,21.3006,21.1601,21.227,51600.0
2012-01-24 10:10:00,31.73,31.84,31.65,31.78,36100.0,21.227,21.3006,21.1735,21.2604,36100.0
2012-01-24 10:20:00,31.78,31.9,31.74,31.77,36700.0,21.2604,21.3407,21.2337,21.2537,36700.0
2012-01-24 10:30:00,31.77,31.86,31.69,31.8,44900.0,21.2537,21.3139,21.2002,21.2738,44900.0
2012-01-24 10:40:00,31.8,31.9,31.78,31.81,67500.0,21.2738,21.3407,21.2604,21.2805,67500.0
2012-01-24 10:50:00,31.8,31.93,31.8,31.85,51300.0,21.2738,21.3608,21.2738,21.3073,51300.0
2012-01-24 11:00:00,31.85,31.85,31.75,31.76,23200.0,21.3073,21.3073,21.2404,21.247,23200.0
2012-01-24 11:10:00,31.76,31.89,31.76,31.88,31200.0,21.247,21.334,21.247,21.3273,31200.0
2012-01-24 11:20:00,31.87,31.93,31.86,31.93,35000.0,21.3206,21.3608,21.3139,21.3608,35000.0
2012-01-24 11:30:00,31.93,31.95,31.86,31.9,29100.0,21.3608,21.3742,21.3139,21.3407,29100.0
2012-01-24 11:40:00,31.89,31.91,31.87,31.89,25800.0,21.334,21.3474,21.3206,21.334,25800.0
2012-01-24 11:50:00,31.88,31.88,31.84,31.84,38400.0,21.3273,21.3273,21.3006,21.3006,38400.0
2012-01-24 12:00:00,31.85,31.93,31.84,31.88,42600.0,21.3073,21.3608,21.3006,21.3273,42600.0
2012-01-24 12:10:00,31.89,31.89,31.83,31.84,20100.0,21.334,21.334,21.2939,21.3006,20100.0
2012-01-24 12:20:00,31.84,31.88,31.81,31.82,25200.0,21.3006,21.3273,21.2805,21.2872,25200.0
2012-01-24 12:30:00,31.83,31.92,31.83,31.91,57300.0,21.2939,21.3541,21.2939,21.3474,57300.0
2012-01-24 12:40:00,31.92,31.94,31.88,31.92,35800.0,21.3541,21.3675,21.3273,21.3541,35800.0
2012-01-24 12:50:00,31.92,31.95,31.9,31.91,37400.0,21.3541,21.3742,21.3407,21.3474,37400.0
2012-01-24 13:00:00,31.92,31.92,31.89,31.9,30500.0,21.3541,21.3541,21.334,21.3407,30500.0
2012-01-24 13:10:00,31.91,31.94,31.9,31.91,33400.0,21.3474,21.3675,21.3407,21.3474,33400.0
2012-01-24 13:20:00,31.91,31.91,31.89,31.91,38400.0,21.3474,21.3474,21.334,21.3474,38400.0
2012-01-24 13:30:00,31.9,31.92,31.89,31.91,75500.0,21.3407,21.3541,21.334,21.3474,75500.0
2012-01-24 13:40:00,31.91,31.96,31.9,31.96,31900.0,21.3474,21.3808,21.3407,21.3808,31900.0
2012-01-24 13:50:00,31.95,31.98,31.93,31.94,33400.0,21.3742,21.3942,21.3608,21.3675,33400.0
2012-01-24 14:00:00,31.94,31.96,31.9,31.94,30100.0,21.3675,21.3808,21.3407,21.3675,30100.0
2012-01-24 14:10:00,31.94,31.94,31.92,31.94,29100.0,21.3675,21.3675,21.3541,21.3675,29100.0
2012-01-24 14:20:00,31.93,31.95,31.9,31.95,33900.0,21.3608,21.3742,21.3407,21.3742,33900.0
2012-01-24 14:30:00,31.95,32.02,31.94,32.02,32700.0,21.3742,21.421,21.3675,21.421,32700.0
2012-01-24 14:40:00,32.02,32.06,31.99,32.03,111300.0,21.421,21.4477,21.4009,21.4277,111300.0
2012-01-24 14:50:00,32.02,32.04,31.96,31.98,54500.0,21.421,21.4344,21.3808,21.3942,54500.0
2012-01-24 15:00:00,31.99,32.01,31.97,31.99,61800.0,21.4009,21.4143,21.3875,21.4009,61800.0
2012-01-24 15:10:00,32.0,32.02,31.98,32.01,141000.0,21.4076,21.421,21.3942,21.4143,141000.0
2012-01-24 15:20:00,32.01,32.16,32.0,32.15,108000.0,21.4143,21.5146,21.4076,21.5079,108000.0
2012-01-24 15:30:00,32.14,32.17,32.13,32.13,116000.0,21.5013,21.5213,21.4946,21.4946,116000.0
2012-01-24 15:40:00,32.13,32.18,32.13,32.14,178600.0,21.4946,21.528,21.4946,21.5013,178600.0
2012-01-24 15:50:00,32.15,32.18,32.13,32.15,419000.0,21.5079,21.528,21.4946,21.5079,419000.0
2012-01-25 09:30:00,32.03,32.14,31.94,32.05,54300.0,21.4277,21.5013,21.3675,21.4411,54300.0
2012-01-25 09:40:00,32.05,32.09,31.98,32.06,46600.0,21.4411,21.4678,21.3942,21.4477,46600.0
2012-01-25 09:50:00,32.05,32.09,31.93,31.96,141500.0,21.4411,21.4678,21.3608,21.3808,141500.0
2012-01-25 10:00:00,31.97,32.07,31.97,32.01,37900.0,21.3875,21.4544,21.3875,21.4143,37900.0
2012-01-25 10:10:00,32.01,32.05,32.0,32.01,32200.0,21.4143,21.4411,21.4076,21.4143,32200.0
2012-01-25 10:20:00,32.01,32.11,31.99,32.08,35400.0,21.4143,21.4812,21.4009,21.4611,35400.0
2012-01-25 10:30:00,32.06,32.12,31.99,32.04,53900.0,21.4477,21.4879,21.4009,21.4344,53900.0
2012-01-25 10:40:00,32.04,32.11,32.04,32.05,24000.0,21.4344,21.4812,21.4344,21.4411,24000.0
2012-01-25 10:50:00,32.05,32.08,32.02,32.07,87900.0,21.4411,21.4611,21.421,21.4544,87900.0
2012-01-25 11:00:00,32.07,32.08,32.02,32.02,23100.0,21.4544,21.4611,21.421,21.421,23100.0
2012-01-25 11:10:00,32.03,32.06,32.03,32.05,18300.0,21.4277,21.4477,21.4277,21.4411,18300.0
2012-01-25 11:20:00,32.05,32.11,32.03,32.05,32500.0,21.4411,21.4812,21.4277,21.4411,32500.0
2012-01-25 11:30:00,32.04,32.05,32.0,32.0,84100.0,21.4344,21.4411,21.4076,21.4076,84100.0
2012-01-25 11:40:00,32.01,32.02,31.97,32.01,42900.0,21.4143,21.421,21.3875,21.4143,42900.0
2012-01-25 11:50:00,32.01,32.12,32.0,32.12,78500.0,21.4143,21.4879,21.4076,21.4879,78500.0
2012-01-25 12:00:00,32.12,32.14,32.02,32.02,28500.0,21.4879,21.5013,21.421,21.421,28500.0
2012-01-25 12:10:00,32.01,32.05,32.0,32.01,75800.0,21.4143,21.4411,21.4076,21.4143,75800.0
2012-01-25 12:20:00,32.0,32.19,32.0,32.14,60000.0,21.4076,21.5347,21.4076,21.5013,60000.0
2012-01-25 12:30:00,32.12,32.3,32.05,32.28,52800.0,21.4879,21.6083,21.4411,21.5949,52800.0
2012-01-25 12:40:00,32.28,32.29,32.11,32.14,40800.0,21.5949,21.6016,21.4812,21.5013,40800.0
2012-01-25 12:50:00,32.15,32.29,32.14,32.26,40900.0,21.5079,21.6016,21.5013,21.5815,40900.0
2012-01-25 13:00:00,32.26,32.38,32.25,32.3,46700.0,21.5815,21.6618,21.5748,21.6083,46700.0
2012-01-25 13:10:00,32.29,32.35,32.25,32.34,101200.0,21.6016,21.6417,21.5748,21.6351,101200.0
2012-01-25 13:20:00,32.33,32.36,32.3,32.35,70100.0,21.6284,21.6484,21.6083,21.6417,70100.0
2012-01-25 13:30:00,32.35,32.45,32.32,32.44,49600.0,21.6417,21.7086,21.6217,21.702,49600.0
2012-01-25 13:40:00,32.46,32.59,32.46,32.54,84200.0,21.7153,21.8023,21.7153,21.7689,84200.0
2012-01-25 13:50:00,32.54,32.57,32.47,32.57,93100.0,21.7689,21.7889,21.722,21.7889,93100.0
2012-01-25 14:00:00,32.57,32.6,32.35,32.36,65500.0,21.7889,21.809,21.6417,21.6484,65500.0
2012-01-25 14:10:00,32.35,32.35,32.26,32.32,71400.0,21.6417,21.6417,21.5815,21.6217,71400.0
2012-01-25 14:20:00,32.33,32.34,32.15,32.16,89200.0,21.6284,21.6351,21.5079,21.5146,89200.0
2012-01-25 14:30:00,32.16,32.26,32.16,32.21,64500.0,21.5146,21.5815,21.5146,21.5481,64500.0
2012-01-25 14:40:00,32.21,32.28,32.18,32.27,68900.0,21.5481,21.5949,21.528,21.5882,68900.0
2012-01-25 14:50:00,32.26,32.3,32.23,32.25,69200.0,21.5815,21.6083,21.5615,21.5748,69200.0
2012-01-25 15:00:00,32.26,32.26,32.23,32.24,84300.0,21.5815,21.5815,21.5615,21.5682,84300.0
2012-01-25 15:10:00,32.24,32.27,32.23,32.26,101600.0,21.5682,21.5882,21.5615,21.5815,101600.0
2012-01-25 15:20:00,32.26,32.37,32.25,32.32,95600.0,21.5815,21.6551,21.5748,21.6217,95600.0
2012-01-25 15:30:00,32.32,32.36,32.25,32.25,92700.0,21.6217,21.6484,21.5748,21.5748,92700.0
2012-01-25 15:40:00,32.25,32.4,32.25,32.39,133700.0,21.5748,21.6752,21.5748,21.6685,133700.0
2012-01-25 15:50:00,32.39,32.42,32.35,32.36,445500.0,21.6685,21.6886,21.6417,21.6484,445500.0
2012-01-26 09:30:00,32.64,32.84,32.57,32.83,126800.0,21.8358,21.9696,21.7889,21.9629,126800.0
2012-01-26 09:40:00,32.82,32.82,32.54,32.66,91300.0,21.9562,21.9562,21.7689,21.8491,91300.0
2012-01-26 09:50:00,32.66,32.98,32.66,32.98,127500.0,21.8491,22.0632,21.8491,22.0632,127500.0
2012-01-26 10:00:00,32.97,32.97,32.8,32.84,70200.0,22.0565,22.0565,21.9428,21.9696,70200.0
2012-01-26 10:10:00,32.84,32.91,32.76,32.76,95300.0,21.9696,22.0164,21.916,21.916,95300.0
2012-01-26 10:20:00,32.76,32.77,32.47,32.57,112500.0,21.916,21.9227,21.722,21.7889,112500.0
2012-01-26 10:30:00,32.57,32.62,32.43,32.48,150100.0,21.7889,21.8224,21.6953,21.7287,150100.0
2012-01-26 10:40:00,32.48,32.5,32.36,32.39,182000.0,21.7287,21.7421,21.6484,21.6685,182000.0
2012-01-26 10:50:00,32.38,32.44,32.37,32.42,99300.0,21.6618,21.702,21.6551,21.6886,99300.0
2012-01-26 11:00:00,32.42,32.49,32.41,32.48,48600.0,21.6886,21.7354,21.6819,21.7287,48600.0
2012-01-26 11:10:00,32.48,32.53,32.41,32.43,383900.0,21.7287,21.7622,21.6819,21.6953,383900.0
2012-01-26 11:20:00,32.43,32.5,32.43,32.47,33300.0,21.6953,21.7421,21.6953,21.722,33300.0
2012-01-26 11:30:00,32.46,32.51,32.43,32.47,58000.0,21.7153,21.7488,21.6953,21.722,58000.0
2012-01-26 11:40:00,32.47,32.5,32.43,32.46,61900.0,21.722,21.7421,21.6953,21.7153,61900.0
2012-01-26 11:50:00,32.47,32.51,32.4,32.4,57600.0,21.722,21.7488,21.6752,21.6752,57600.0
2012-01-26 12:00:00,32.39,32.44,32.37,32.44,31400.0,21.6685,21.702,21.6551,21.702,31400.0
2012-01-26 12:10:00,32.44,32.45,32.34,32.38,57700.0,21.702,21.7086,21.6351,21.6618,57700.0
2012-01-26 12:20:00,32.39,32.41,32.36,32.36,44500.0,21.6685,21.6819,21.6484,21.6484,44500.0
2012-01-26 12:30:00,32.36,32.39,32.33,32.36,44900.0,21.6484,21.6685,21.6284,21.6484,44900.0
2012-01-26 12:40:00,32.36,32.4,32.35,32.4,51000.0,21.6484,21.6752,21.6417,21.6752,51000.0
2012-01-26 12:50:00,32.4,32.48,32.4,32.47,84400.0,21.6752,21.7287,21.6752,21.722,84400.0
2012-01-26 13:00:00,32.47,32.54,32.47,32.53,57800.0,21.722,21.7689,21.722,21.7622,57800.0
2012-01-26 13:10:00,32.54,32.57,32.53,32.53,14500.0,21.7689,21.7889,21.7622,21.7622,14500.0
2012-01-26 13:20:00,32.53,32.55,32.51,32.51,14800.0,21.7622,21.7755,21.7488,21.7488,14800.0
2012-01-26 13:30:00,32.5,32.52,32.44,32.47,83400.0,21.7421,21.7555,21.702,21.722,83400.0
2012-01-26 13:40:00,32.48,32.51,32.45,32.5,82300.0,21.7287,21.7488,21.7086,21.7421,82300.0
2012-01-26 13:50:00,32.5,32.53,32.49,32.52,45700.0,21.7421,21.7622,21.7354,21.7555,45700.0
2012-01-26 14:00:00,32.53,32.57,32.52,32.55,52400.0,21.7622,21.7889,21.7555,21.7755,52400.0
2012-01-26 14:10:00,32.55,32.57,32.46,32.51,198000.0,21.7755,21.7889,21.7153,21.7488,198000.0
2012-01-26 14:20:00,32.51,32.52,32.48,32.51,75300.0,21.7488,21.7555,21.7287,21.7488,75300.0
2012-01-26 14:30:00,32.51,32.55,32.48,32.49,47500.0,21.7488,21.7755,21.7287,21.7354,47500.0
2012-01-26 14:40:00,32.49,32.56,32.48,32.53,41400.0,21.7354,21.7822,21.7287,21.7622,41400.0
2012-01-26 14:50:00,32.53,32.54,32.52,32.53,30100.0,21.7622,21.7689,21.7555,21.7622,30100.0
2012-01-26 15:00:00,32.53,32.55,32.48,32.52,82400.0,21.7622,21.7755,21.7287,21.7555,82400.0
2012-01-26 15:10:00,32.52,32.56,32.49,32.49,232500.0,21.7555,21.7822,21.7354,21.7354,232500.0
2012-01-26 15:20:00,32.49,32.52,32.4,32.41,45200.0,21.7354,21.7555,21.6752,21.6819,45200.0
2012-01-26 15:30:00,32.41,32.52,32.4,32.48,47300.0,21.6819,21.7555,21.6752,21.7287,47300.0
2012-01-26 15:40:00,32.49,32.56,32.48,32.54,114900.0,21.7354,21.7822,21.7287,21.7689,114900.0
2012-01-26 15:50:00,32.54,32.56,32.49,32.55,231300.0,21.7689,21.7822,21.7354,21.7755,231300.0
2012-01-27 09:30:00,32.2,32.52,32.12,32.33,94300.0,21.5414,21.7555,21.4879,21.6284,94300.0
2012-01-27 09:40:00,32.32,32.36,32.25,32.32,202900.0,21.6217,21.6484,21.5748,21.6217,202900.0
2012-01-27 09:50:00,32.33,32.41,32.31,32.35,113900.0,21.6284,21.6819,21.615,21.6417,113900.0
2012-01-27 10:00:00,32.35,32.44,32.29,32.44,124500.0,21.6417,21.702,21.6016,21.702,124500.0
2012-01-27 10:10:00,32.45,32.5,32.3,32.31,207500.0,21.7086,21.7421,21.6083,21.615,207500.0
2012-01-27 10:20:00,32.31,32.33,32.27,32.27,27100.0,21.615,21.6284,21.5882,21.5882,27100.0
2012-01-27 10:30:00,32.28,32.32,32.15,32.16,41100.0,21.5949,21.6217,21.5079,21.5146,41100.0
2012-01-27 10:40:00,32.15,32.22,32.1,32.22,57800.0,21.5079,21.5548,21.4745,21.5548,57800.0
2012-01-27 10:50:00,32.21,32.34,32.17,32.34,61900.0,21.5481,21.6351,21.5213,21.6351,61900.0
2012-01-27 11:00:00,32.35,32.36,32.19,32.27,67800.0,21.6417,21.6484,21.5347,21.5882,67800.0
2012-01-27 11:10:00,32.26,32.3,32.25,32.28,39400.0,21.5815,21.6083,21.5748,21.5949,39400.0
2012-01-27 11:20:00,32.29,32.29,32.23,32.26,18800.0,21.6016,21.6016,21.5615,21.5815,18800.0
2012-01-27 11:30:00,32.25,32.3,32.21,32.21,120900.0,21.5748,21.6083,21.5481,21.5481,120900.0
2012-01-27 11:40:00,32.21,32.22,32.1,32.12,21900.0,21.5481,21.5548,21.4745,21.4879,21900.0
2012-01-27 11:50:00,32.12,32.2,32.11,32.17,30900.0,21.4879,21.5414,21.4812,21.5213,30900.0
2012-01-27 12:00:00,32.17,32.23,32.09,32.12,31300.0,21.5213,21.5615,21.4678,21.4879,31300.0
2012-01-27 12:10:00,32.12,32.13,32.07,32.09,30500.0,21.4879,21.4946,21.4544,21.4678,30500.0
2012-01-27 12:20:00,32.1,32.17,32.09,32.15,22700.0,21.4745,21.5213,21.4678,21.5079,22700.0
2012-01-27 12:30:00,32.17,32.21,32.16,32.19,21400.0,21.5213,21.5481,21.5146,21.5347,21400.0
2012-01-27 12:40:00,32.2,32.23,32.19,32.23,20000.0,21.5414,21.5615,21.5347,21.5615,20000.0
2012-01-27 12:50:00,32.24,32.3,32.21,32.25,91300.0,21.5682,21.6083,21.5481,21.5748,91300.0
2012-01-27 13:00:00,32.24,32.31,32.22,32.29,21400.0,21.5682,21.615,21.5548,21.6016,21400.0
2012-01-27 13:10:00,32.3,32.32,32.26,32.27,82900.0,21.6083,21.6217,21.5815,21.5882,82900.0
2012-01-27 13:20:00,32.27,32.28,32.2,32.22,46800.0,21.5882,21.5949,21.5414,21.5548,46800.0
2012-01-27 13:30:00,32.23,32.26,32.21,32.21,200200.0,21.5615,21.5815,21.5481,21.5481,200200.0
2012-01-27 13:40:00,32.21,32.3,32.21,32.29,112500.0,21.5481,21.6083,21.5481,21.6016,112500.0
2012-01-27 13:50:00,32.28,32.29,32.24,32.25,25600.0,21.5949,21.6016,21.5682,21.5748,25600.0
2012-01-27 14:00:00,32.25,32.3,32.24,32.29,46300.0,21.5748,21.6083,21.5682,21.6016,46300.0
2012-01-27 14:10:00,32.29,32.3,32.26,32.26,27000.0,21.6016,21.6083,21.5815,21.5815,27000.0
2012-01-27 14:20:00,32.26,32.29,32.25,32.28,34200.0,21.5815,21.6016,21.5748,21.5949,34200.0
2012-01-27 14:30:00,32.29,32.39,32.28,32.38,34800.0,21.6016,21.6685,21.5949,21.6618,34800.0
2012-01-27 14:40:00,32.38,32.43,32.36,32.38,36000.0,21.6618,21.6953,21.6484,21.6618,36000.0
2012-01-27 14:50:00,32.39,32.53,32.39,32.46,65500.0,21.6685,21.7622,21.6685,21.7153,65500.0
2012-01-27 15:00:00,32.46,32.55,32.45,32.55,36900.0,21.7153,21.7755,21.7086,21.7755,36900.0
2012-01-27 15:10:00,32.55,32.56,32.51,32.55,83600.0,21.7755,21.7822,21.7488,21.7755,83600.0
2012-01-27 15:20:00,32.54,32.6,32.47,32.49,81800.0,21.7689,21.809,21.722,21.7354,81800.0
2012-01-27 15:30:00,32.5,32.5,32.38,32.4,66800.0,21.7421,21.7421,21.6618,21.6752,66800.0
2012-01-27 15:40:00,32.39,32.56,32.39,32.53,117000.0,21.6685,21.7822,21.6685,21.7622,117000.0
2012-01-27 15:50:00,32.52,32.57,32.46,32.52,372900.0,21.7555,21.7889,21.7153,21.7555,372900.0
2012-01-30 09:30:00,32.04,32.09,31.83,31.92,108700.0,21.4344,21.4678,21.2939,21.3541,108700.0
2012-01-30 09:40:00,31.92,32.05,31.87,31.89,128000.0,21.3541,21.4411,21.3206,21.334,128000.0
2012-01-30 09:50:00,31.89,32.02,31.87,31.98,94600.0,21.334,21.421,21.3206,21.3942,94600.0
2012-01-30 10:00:00,31.97,32.07,31.95,31.99,98000.0,21.3875,21.4544,21.3742,21.4009,98000.0
2012-01-30 10:10:00,31.98,32.06,31.93,32.02,75400.0,21.3942,21.4477,21.3608,21.421,75400.0
2012-01-30 10:20:00,32.02,32.11,31.98,32.09,61900.0,21.421,21.4812,21.3942,21.4678,61900.0
2012-01-30 10:30:00,32.08,32.21,32.07,32.11,161500.0,21.4611,21.5481,21.4544,21.4812,161500.0
2012-01-30 10:40:00,32.12,32.19,32.04,32.08,41900.0,21.4879,21.5347,21.4344,21.4611,41900.0
2012-01-30 10:50:00,32.09,32.12,31.92,31.92,35500.0,21.4678,21.4879,21.3541,21.3541,35500.0
2012-01-30 11:00:00,31.93,32.04,31.93,32.03,65500.0,21.3608,21.4344,21.3608,21.4277,65500.0
2012-01-30 11:10:00,32.05,32.05,31.89,31.9,151900.0,21.4411,21.4411,21.334,21.3407,151900.0
2012-01-30 11:20:00,31.91,31.91,31.82,31.84,41800.0,21.3474,21.3474,21.2872,21.3006,41800.0
2012-01-30 11:30:00,31.84,31.86,31.79,31.8,40100.0,21.3006,21.3139,21.2671,21.2738,40100.0
2012-01-30 11:40:00,31.8,31.83,31.75,31.77,50300.0,21.2738,21.2939,21.2404,21.2537,50300.0
2012-01-30 11:50:00,31.76,31.81,31.75,31.78,55600.0,21.247,21.2805,21.2404,21.2604,55600.0
2012-01-30 12:00:00,31.78,31.8,31.75,31.76,34700.0,21.2604,21.2738,21.2404,21.247,34700.0
2012-01-30 12:10:00,31.75,31.79,31.71,31.79,80700.0,21.2404,21.2671,21.2136,21.2671,80700.0
2012-01-30 12:20:00,31.78,31.82,31.74,31.74,37600.0,21.2604,21.2872,21.2337,21.2337,37600.0
2012-01-30 12:30:00,31.75,31.78,31.72,31.75,34900.0,21.2404,21.2604,21.2203,21.2404,34900.0
2012-01-30 12:40:00,31.75,31.75,31.66,31.69,69300.0,21.2404,21.2404,21.1801,21.2002,69300.0
2012-01-30 12:50:00,31.69,31.7,31.65,31.66,21300.0,21.2002,21.2069,21.1735,21.1801,21300.0
2012-01-30 13:00:00,31.65,31.66,31.5,31.5,70300.0,21.1735,21.1801,21.0731,21.0731,70300.0
2012-01-30 13:10:00,31.5,31.53,31.38,31.4,101700.0,21.0731,21.0932,20.9928,21.0062,101700.0
2012-01-30 13:20:00,31.39,31.41,31.35,31.35,132600.0,20.9995,21.0129,20.9728,20.9728,132600.0
2012-01-30 13:30:00,31.36,31.48,31.35,31.43,117900.0,20.9794,21.0597,20.9728,21.0263,117900.0
2012-01-30 13:40:00,31.43,31.52,31.42,31.52,54100.0,21.0263,21.0865,21.0196,21.0865,54100.0
2012-01-30 13:50:00,31.51,31.53,31.42,31.51,75700.0,21.0798,21.0932,21.0196,21.0798,75700.0
2012-01-30 14:00:00,31.51,31.55,31.48,31.48,71900.0,21.0798,21.1066,21.0597,21.0597,71900.0
2012-01-30 14:10:00,31.48,31.61,31.48,31.56,61000.0,21.0597,21.1467,21.0597,21.1132,61000.0
2012-01-30 14:20:00,31.56,31.57,31.54,31.56,32000.0,21.1132,21.1199,21.0999,21.1132,32000.0
2012-01-30 14:30:00,31.55,31.56,31.49,31.49,39400.0,21.1066,21.1132,21.0664,21.0664,39400.0
2012-01-30 14:40:00,31.5,31.54,31.41,31.43,321100.0,21.0731,21.0999,21.0129,21.0263,321100.0
2012-01-30 14:50:00,31.44,31.52,31.43,31.5,85600.0,21.033,21.0865,21.0263,21.0731,85600.0
2012-01-30 15:00:00,31.5,31.56,31.48,31.49,66500.0,21.0731,21.1132,21.0597,21.0664,66500.0
2012-01-30 15:10:00,31.49,31.57,31.46,31.54,103600.0,21.0664,21.1199,21.0463,21.0999,103600.0
2012-01-30 15:20:00,31.54,31.56,31.49,31.54,125400.0,21.0999,21.1132,21.0664,21.0999,125400.0
2012-01-30 15:30:00,31.54,31.56,31.49,31.56,232400.0,21.0999,21.1132,21.0664,21.1132,232400.0
2012-01-30 15:40:00,31.56,31.62,31.48,31.62,168100.0,21.1132,21.1534,21.0597,21.1534,168100.0
2012-01-30 15:50:00,31.6,31.62,31.5,31.59,459600.0,21.14,21.1534,21.0731,21.1333,459600.0
2012-01-31 09:30:00,31.85,31.95,31.69,31.73,77800.0,21.3073,21.3742,21.2002,21.227,77800.0
2012-01-31 09:40:00,31.73,31.83,31.64,31.71,99000.0,21.227,21.2939,21.1668,21.2136,99000.0
2012-01-31 09:50:00,31.71,31.74,31.59,31.66,70500.0,21.2136,21.2337,21.1333,21.1801,70500.0
2012-01-31 10:00:00,31.66,31.76,31.54,31.62,117200.0,21.1801,21.247,21.0999,21.1534,117200.0
2012-01-31 10:10:00,31.62,31.84,31.62,31.78,73100.0,21.1534,21.3006,21.1534,21.2604,73100.0
2012-01-31 10:20:00,31.78,31.93,31.74,31.92,59900.0,21.2604,21.3608,21.2337,21.3541,59900.0
2012-01-31 10:30:00,31.91,31.95,31.81,31.83,56900.0,21.3474,21.3742,21.2805,21.2939,56900.0
2012-01-31 10:40:00,31.83,31.85,31.79,31.82,46200.0,21.2939,21.3073,21.2671,21.2872,46200.0
2012-01-31 10:50:00,31.82,31.82,31.7,31.78,50200.0,21.2872,21.2872,21.2069,21.2604,50200.0
2012-01-31 11:00:00,31.78,31.8,31.74,31.76,28500.0,21.2604,21.2738,21.2337,21.247,28500.0
2012-01-31 11:10:00,31.76,31.76,31.66,31.66,67500.0,21.247,21.247,21.1801,21.1801,67500.0
2012-01-31 11:20:00,31.67,31.69,31.62,31.68,68400.0,21.1868,21.2002,21.1534,21.1935,68400.0
2012-01-31 11:30:00,31.68,31.73,31.64,31.72,43200.0,21.1935,21.227,21.1668,21.2203,43200.0
2012-01-31 11:40:00,31.71,31.72,31.62,31.62,35000.0,21.2136,21.2203,21.1534,21.1534,35000.0
2012-01-31 11:50:00,31.62,31.67,31.61,31.61,43900.0,21.1534,21.1868,21.1467,21.1467,43900.0
2012-01-31 12:00:00,31.61,31.66,31.6,31.61,40300.0,21.1467,21.1801,21.14,21.1467,40300.0
2012-01-31 12:10:00,31.62,31.69,31.6,31.66,117200.0,21.1534,21.2002,21.14,21.1801,117200.0
2012-01-31 12:20:00,31.66,31.66,31.59,31.61,53000.0,21.1801,21.1801,21.1333,21.1467,53000.0
2012-01-31 12:30:00,31.61,31.63,31.59,31.6,28800.0,21.1467,21.1601,21.1333,21.14,28800.0
2012-01-31 12:40:00,31.6,31.61,31.51,31.51,34200.0,21.14,21.1467,21.0798,21.0798,34200.0
2012-01-31 12:50:00,31.51,31.53,31.5,31.51,26700.0,21.0798,21.0932,21.0731,21.0798,26700.0
2012-01-31 13:00:00,31.51,31.62,31.48,31.62,41900.0,21.0798,21.1534,21.0597,21.1534,41900.0
2012-01-31 13:10:00,31.62,31.67,31.62,31.62,34400.0,21.1534,21.1868,21.1534,21.1534,34400.0
2012-01-31 13:20:00,31.63,31.63,31.6,31.6,22100.0,21.1601,21.1601,21.14,21.14,22100.0
2012-01-31 13:30:00,31.6,31.64,31.59,31.62,60200.0,21.14,21.1668,21.1333,21.1534,60200.0
2012-01-31 13:40:00,31.62,31.62,31.6,31.61,27400.0,21.1534,21.1534,21.14,21.1467,27400.0
2012-01-31 13:50:00,31.6,31.63,31.56,31.62,54000.0,21.14,21.1601,21.1132,21.1534,54000.0
2012-01-31 14:00:00,31.61,31.64,31.6,31.63,39100.0,21.1467,21.1668,21.14,21.1601,39100.0
2012-01-31 14:10:00,31.62,31.71,31.62,31.71,53100.0,21.1534,21.2136,21.1534,21.2136,53100.0
2012-01-31 14:20:00,31.71,31.78,31.69,31.7,32900.0,21.2136,21.2604,21.2002,21.2069,32900.0
2012-01-31 14:30:00,31.7,31.73,31.67,31.69,57300.0,21.2069,21.227,21.1868,21.2002,57300.0
2012-01-31 14:40:00,31.68,31.7,31.68,31.69,17700.0,21.1935,21.2069,21.1935,21.2002,17700.0
2012-01-31 14:50:00,31.7,31.7,31.67,31.68,51100.0,21.2069,21.2069,21.1868,21.1935,51100.0
2012-01-31 15:00:00,31.68,31.69,31.67,31.68,42200.0,21.1935,21.2002,21.1868,21.1935,42200.0
2012-01-31 15:10:00,31.68,31.69,31.66,31.69,42700.0,21.1935,21.2002,21.1801,21.2002,42700.0
2012-01-31 15:20:00,31.69,31.71,31.65,31.69,60100.0,21.2002,21.2136,21.1735,21.2002,60100.0
2012-01-31 15:30:00,31.7,31.7,31.61,31.61,54100.0,21.2069,21.2069,21.1467,21.1467,54100.0
2012-01-31 15:40:00,31.61,31.71,31.61,31.71,89800.0,21.1467,21.2136,21.1467,21.2136,89800.0
2012-01-31 15:50:00,31.71,31.75,31.67,31.71,287400.0,21.2136,21.2404,21.1868,21.2136,287400.0
2012-02-01 09:30:00,32.12,32.23,32.02,32.09,74400.0,21.4879,21.5615,21.421,21.4678,74400.0
2012-02-01 09:40:00,32.08,32.14,31.99,32.06,39500.0,21.4611,21.5013,21.4009,21.4477,39500.0
2012-02-01 09:50:00,32.07,32.13,32.0,32.07,25700.0,21.4544,21.4946,21.4076,21.4544,25700.0
2012-02-01 10:00:00,32.07,32.13,31.99,32.11,119900.0,21.4544,21.4946,21.4009,21.4812,119900.0
2012-02-01 10:10:00,32.13,32.2,32.11,32.13,46700.0,21.4946,21.5414,21.4812,21.4946,46700.0
2012-02-01 10:20:00,32.13,32.18,32.09,32.1,54100.0,21.4946,21.528,21.4678,21.4745,54100.0
2012-02-01 10:30:00,32.1,32.18,32.08,32.15,50300.0,21.4745,21.528,21.4611,21.5079,50300.0
2012-02-01 10:40:00,32.15,32.24,32.14,32.19,60500.0,21.5079,21.5682,21.5013,21.5347,60500.0
2012-02-01 10:50:00,32.2,32.31,32.19,32.3,40000.0,21.5414,21.615,21.5347,21.6083,40000.0
2012-02-01 11:00:00,32.3,32.33,32.25,32.32,75500.0,21.6083,21.6284,21.5748,21.6217,75500.0
2012-02-01 11:10:00,32.33,32.55,32.32,32.46,224300.0,21.6284,21.7755,21.6217,21.7153,224300.0
2012-02-01 11:20:00,32.47,32.49,32.45,32.46,29900.0,21.722,21.7354,21.7086,21.7153,29900.0
2012-02-01 11:30:00,32.46,32.47,32.42,32.44,40300.0,21.7153,21.722,21.6886,21.702,40300.0
2012-02-01 11:40:00,32.45,32.46,32.34,32.39,57000.0,21.7086,21.7153,21.6351,21.6685,57000.0
2012-02-01 11:50:00,32.39,32.43,32.36,32.36,32900.0,21.6685,21.6953,21.6484,21.6484,32900.0
2012-02-01 12:00:00,32.37,32.43,32.34,32.43,32700.0,21.6551,21.6953,21.6351,21.6953,32700.0
2012-02-01 12:10:00,32.43,32.48,32.4,32.45,38200.0,21.6953,21.7287,21.6752,21.7086,38200.0
2012-02-01 12:20:00,32.45,32.48,32.4,32.4,50900.0,21.7086,21.7287,21.6752,21.6752,50900.0
2012-02-01 12:30:00,32.41,32.45,32.38,32.42,38600.0,21.6819,21.7086,21.6618,21.6886,38600.0
2012-02-01 12:40:00,32.42,32.43,32.37,32.37,34400.0,21.6886,21.6953,21.6551,21.6551,34400.0
2012-02-01 12:50:00,32.37,32.43,32.36,32.4,25500.0,21.6551,21.6953,21.6484,21.6752,25500.0
2012-02-01 13:00:00,32.41,32.45,32.41,32.44,25200.0,21.6819,21.7086,21.6819,21.702,25200.0
2012-02-01 13:10:00,32.44,32.48,32.41,32.44,45300.0,21.702,21.7287,21.6819,21.702,45300.0
2012-02-01 13:20:00,32.44,32.45,32.41,32.44,55000.0,21.702,21.7086,21.6819,21.702,55000.0
2012-02-01 13:30:00,32.44,32.49,32.42,32.48,82400.0,21.702,21.7354,21.6886,21.7287,82400.0
2012-02-01 13:40:00,32.47,32.49,32.4,32.48,51800.0,21.722,21.7354,21.6752,21.7287,51800.0
2012-02-01 13:50:00,32.49,32.51,32.45,32.49,33000.0,21.7354,21.7488,21.7086,21.7354,33000.0
2012-02-01 14:00:00,32.49,32.49,32.45,32.46,34800.0,21.7354,21.7354,21.7086,21.7153,34800.0
2012-02-01 14:10:00,32.46,32.47,32.42,32.44,38200.0,21.7153,21.722,21.6886,21.702,38200.0
2012-02-01 14:20:00,32.43,32.44,32.42,32.43,34200.0,21.6953,21.702,21.6886,21.6953,34200.0
2012-02-01 14:30:00,32.43,32.47,32.42,32.43,48800.0,21.6953,21.722,21.6886,21.6953,48800.0
2012-02-01 14:40:00,32.43,32.45,32.37,32.38,48300.0,21.6953,21.7086,21.6551,21.6618,48300.0
2012-02-01 14:50:00,32.37,32.45,32.37,32.41,29100.0,21.6551,21.7086,21.6551,21.6819,29100.0
2012-02-01 15:00:00,32.41,32.49,32.41,32.47,51400.0,21.6819,21.7354,21.6819,21.722,51400.0
2012-02-01 15:10:00,32.48,32.52,32.46,32.47,38600.0,21.7287,21.7555,21.7153,21.722,38600.0
2012-02-01 15:20:00,32.46,32.52,32.44,32.48,78900.0,21.7153,21.7555,21.702,21.7287,78900.0
2012-02-01 15:30:00,32.48,32.49,32.43,32.47,99400.0,21.7287,21.7354,21.6953,21.722,99400.0
2012-02-01 15:40:00,32.46,32.54,32.46,32.47,104300.0,21.7153,21.7689,21.7153,21.722,104300.0
2012-02-01 15:50:00,32.46,32.55,32.46,32.53,271700.0,21.7153,21.7755,21.7153,21.7622,271700.0
2012-02-02 09:30:00,32.56,32.64,32.52,32.53,69600.0,21.7822,21.8358,21.7555,21.7622,69600.0
2012-02-02 09:40:00,32.55,32.55,32.42,32.45,31700.0,21.7755,21.7755,21.6886,21.7086,31700.0
2012-02-02 09:50:00,32.46,32.55,32.45,32.54,50300.0,21.7153,21.7755,21.7086,21.7689,50300.0
2012-02-02 10:00:00,32.54,32.57,32.51,32.56,116700.0,21.7689,21.7889,21.7488,21.7822,116700.0
2012-02-02 10:10:00,32.56,32.61,32.55,32.58,174400.0,21.7822,21.8157,21.7755,21.7956,174400.0
2012-02-02 10:20:00,32.58,32.62,32.55,32.57,91200.0,21.7956,21.8224,21.7755,21.7889,91200.0
2012-02-02 10:30:00,32.57,32.63,32.55,32.61,230600.0,21.7889,21.8291,21.7755,21.8157,230600.0
2012-02-02 10:40:00,32.62,32.65,32.56,32.62,56400.0,21.8224,21.8424,21.7822,21.8224,56400.0
2012-02-02 10:50:00,32.62,32.64,32.6,32.63,76600.0,21.8224,21.8358,21.809,21.8291,76600.0
2012-02-02 11:00:00,32.64,32.67,32.61,32.64,40100.0,21.8358,21.8558,21.8157,21.8358,40100.0
2012-02-02 11:10:00,32.64,32.66,32.59,32.64,88900.0,21.8358,21.8491,21.8023,21.8358,88900.0
2012-02-02 11:20:00,32.64,32.66,32.6,32.62,31800.0,21.8358,21.8491,21.809,21.8224,31800.0
2012-02-02 11:30:00,32.62,32.63,32.57,32.57,55000.0,21.8224,21.8291,21.7889,21.7889,55000.0
2012-02-02 11:40:00,32.58,32.66,32.57,32.64,53000.0,21.7956,21.8491,21.7889,21.8358,53000.0
2012-02-02 11:50:00,32.64,32.64,32.58,32.58,50200.0,21.8358,21.8358,21.7956,21.7956,50200.0
2012-02-02 12:00:00,32.59,32.66,32.59,32.63,36100.0,21.8023,21.8491,21.8023,21.8291,36100.0
2012-02-02 12:10:00,32.63,32.64,32.59,32.61,37700.0,21.8291,21.8358,21.8023,21.8157,37700.0
2012-02-02 12:20:00,32.62,32.65,32.62,32.64,18900.0,21.8224,21.8424,21.8224,21.8358,18900.0
2012-02-02 12:30:00,32.64,32.65,32.58,32.6,50700.0,21.8358,21.8424,21.7956,21.809,50700.0
2012-02-02 12:40:00,32.6,32.61,32.57,32.59,11900.0,21.809,21.8157,21.7889,21.8023,11900.0
2012-02-02 12:50:00,32.59,32.66,32.59,32.66,16600.0,21.8023,21.8491,21.8023,21.8491,16600.0
2012-02-02 13:00:00,32.65,32.67,32.63,32.64,17900.0,21.8424,21.8558,21.8291,21.8358,17900.0
2012-02-02 13:10:00,32.65,32.71,32.65,32.68,18500.0,21.8424,21.8826,21.8424,21.8625,18500.0
2012-02-02 13:20:00,32.68,32.69,32.59,32.64,39300.0,21.8625,21.8692,21.8023,21.8358,39300.0
2012-02-02 13:30:00,32.64,32.7,32.64,32.68,19600.0,21.8358,21.8759,21.8358,21.8625,19600.0
2012-02-02 13:40:00,32.67,32.72,32.66,32.71,21900.0,21.8558,21.8893,21.8491,21.8826,21900.0
2012-02-02 13:50:00,32.71,32.71,32.65,32.65,32500.0,21.8826,21.8826,21.8424,21.8424,32500.0
2012-02-02 14:00:00,32.66,32.69,32.65,32.65,17600.0,21.8491,21.8692,21.8424,21.8424,17600.0
2012-02-02 14:10:00,32.65,32.67,32.63,32.66,28600.0,21.8424,21.8558,21.8291,21.8491,28600.0
2012-02-02 14:20:00,32.65,32.71,32.65,32.68,35500.0,21.8424,21.8826,21.8424,21.8625,35500.0
2012-02-02 14:30:00,32.68,32.75,32.68,32.71,28200.0,21.8625,21.9093,21.8625,21.8826,28200.0
2012-02-02 14:40:00,32.71,32.75,32.69,32.75,67400.0,21.8826,21.9093,21.8692,21.9093,67400.0
2012-02-02 14:50:00,32.75,32.79,32.74,32.77,29300.0,21.9093,21.9361,21.9027,21.9227,29300.0
2012-02-02 15:00:00,32.78,32.84,32.77,32.81,46000.0,21.9294,21.9696,21.9227,21.9495,46000.0
2012-02-02 15:10:00,32.81,32.84,32.78,32.8,62000.0,21.9495,21.9696,21.9294,21.9428,62000.0
2012-02-02 15:20:00,32.79,32.8,32.69,32.7,73800.0,21.9361,21.9428,21.8692,21.8759,73800.0
2012-02-02 15:30:00,32.69,32.76,32.68,32.75,64900.0,21.8692,21.916,21.8625,21.9093,64900.0
2012-02-02 15:40:00,32.75,32.79,32.74,32.77,99400.0,21.9093,21.9361,21.9027,21.9227,99400.0
2012-02-02 15:50:00,32.76,32.82,32.73,32.81,513600.0,21.916,21.9562,21.896,21.9495,513600.0
2012-02-03 09:30:00,33.42,33.42,33.1,33.21,202900.0,22.3576,22.3576,22.1435,22.2171,202900.0
2012-02-03 09:40:00,33.2,33.28,32.93,32.97,107800.0,22.2104,22.2639,22.0298,22.0565,107800.0
2012-02-03 09:50:00,32.97,33.04,32.93,32.97,74500.0,22.0565,22.1033,22.0298,22.0565,74500.0
2012-02-03 10:00:00,33.0,33.12,32.98,33.12,52800.0,22.0766,22.1569,22.0632,22.1569,52800.0
2012-02-03 10:10:00,33.12,33.2,33.11,33.19,78800.0,22.1569,22.2104,22.1502,22.2037,78800.0
2012-02-03 10:20:00,33.18,33.2,33.02,33.02,200700.0,22.197,22.2104,22.09,22.09,200700.0
2012-02-03 10:30:00,33.02,33.15,33.0,33.1,192300.0,22.09,22.1769,22.0766,22.1435,192300.0
2012-02-03 10:40:00,33.1,33.1,33.02,33.06,48800.0,22.1435,22.1435,22.09,22.1167,48800.0
2012-02-03 10:50:00,33.06,33.1,33.05,33.08,28800.0,22.1167,22.1435,22.11,22.1301,28800.0
2012-02-03 11:00:00,33.09,33.09,32.99,33.01,77900.0,22.1368,22.1368,22.0699,22.0833,77900.0
2012-02-03 11:10:00,33.0,33.08,32.98,33.07,19900.0,22.0766,22.1301,22.0632,22.1234,19900.0
2012-02-03 11:20:00,33.07,33.16,33.07,33.14,131800.0,22.1234,22.1836,22.1234,22.1702,131800.0
2012-02-03 11:30:00,33.13,33.16,33.1,33.11,68600.0,22.1636,22.1836,22.1435,22.1502,68600.0
2012-02-03 11:40:00,33.1,33.13,33.08,33.09,97700.0,22.1435,22.1636,22.1301,22.1368,97700.0
2012-02-03 11:50:00,33.09,33.11,33.05,33.05,40100.0,22.1368,22.1502,22.11,22.11,40100.0
2012-02-03 12:00:00,33.05,33.08,33.03,33.07,66700.0,22.11,22.1301,22.0967,22.1234,66700.0
2012-02-03 12:10:00,33.07,33.1,33.05,33.06,70200.0,22.1234,22.1435,22.11,22.1167,70200.0
2012-02-03 12:20:00,33.07,33.07,32.99,33.05,82200.0,22.1234,22.1234,22.0699,22.11,82200.0
2012-02-03 12:30:00,33.05,33.07,33.02,33.05,86700.0,22.11,22.1234,22.09,22.11,86700.0
2012-02-03 12:40:00,33.05,33.16,33.05,33.11,88700.0,22.11,22.1836,22.11,22.1502,88700.0
2012-02-03 12:50:00,33.1,33.11,33.08,33.09,60400.0,22.1435,22.1502,22.1301,22.1368,60400.0
2012-02-03 13:00:00,33.09,33.19,33.09,33.18,60200.0,22.1368,22.2037,22.1368,22.197,60200.0
2012-02-03 13:10:00,33.18,33.2,33.11,33.12,97600.0,22.197,22.2104,22.1502,22.1569,97600.0
2012-02-03 13:20:00,33.12,33.14,33.08,33.11,42300.0,22.1569,22.1702,22.1301,22.1502,42300.0
2012-02-03 13:30:00,33.11,33.12,33.09,33.1,61500.0,22.1502,22.1569,22.1368,22.1435,61500.0
2012-02-03 13:40:00,33.1,33.11,33.0,33.0,33400.0,22.1435,22.1502,22.0766,22.0766,33400.0
2012-02-03 13:50:00,33.0,33.01,32.96,32.96,58400.0,22.0766,22.0833,22.0498,22.0498,58400.0
2012-02-03 14:00:00,32.97,33.0,32.97,32.99,42600.0,22.0565,22.0766,22.0565,22.0699,42600.0
2012-02-03 14:10:00,33.0,33.0,32.95,32.99,72500.0,22.0766,22.0766,22.0431,22.0699,72500.0
2012-02-03 14:20:00,32.99,33.02,32.98,33.02,201800.0,22.0699,22.09,22.0632,22.09,201800.0
2012-02-03 14:30:00,33.02,33.02,32.99,33.0,32500.0,22.09,22.09,22.0699,22.0766,32500.0
2012-02-03 14:40:00,33.0,33.04,32.98,33.03,63700.0,22.0766,22.1033,22.0632,22.0967,63700.0
2012-02-03 14:50:00,33.03,33.05,33.0,33.01,70600.0,22.0967,22.11,22.0766,22.0833,70600.0
2012-02-03 15:00:00,33.02,33.09,33.02,33.05,75800.0,22.09,22.1368,22.09,22.11,75800.0
2012-02-03 15:10:00,33.06,33.06,33.0,33.04,141000.0,22.1167,22.1167,22.0766,22.1033,141000.0
2012-02-03 15:20:00,33.03,33.04,33.0,33.03,100100.0,22.0967,22.1033,22.0766,22.0967,100100.0
2012-02-03 15:30:00,33.04,33.08,33.03,33.07,139200.0,22.1033,22.1301,22.0967,22.1234,139200.0
2012-02-03 15:40:00,33.08,33.17,33.07,33.11,202500.0,22.1301,22.1903,22.1234,22.1502,202500.0
2012-02-03 15:50:00,33.12,33.19,33.07,33.17,666500.0,22.1569,22.2037,22.1234,22.1903,666500.0
2012-02-06 09:30:00,32.99,33.18,32.96,33.06,46400.0,22.0699,22.197,22.0498,22.1167,46400.0
2012-02-06 09:40:00,33.06,33.09,32.95,33.04,20700.0,22.1167,22.1368,22.0431,22.1033,20700.0
2012-02-06 09:50:00,33.04,33.1,33.02,33.02,40700.0,22.1033,22.1435,22.09,22.09,40700.0
2012-02-06 10:00:00,33.01,33.05,33.0,33.01,37100.0,22.0833,22.11,22.0766,22.0833,37100.0
2012-02-06 10:10:00,33.02,33.02,32.97,32.99,73700.0,22.09,22.09,22.0565,22.0699,73700.0
2012-02-06 10:20:00,32.99,33.07,32.98,33.06,50300.0,22.0699,22.1234,22.0632,22.1167,50300.0
2012-02-06 10:30:00,33.06,33.12,33.05,33.08,37800.0,22.1167,22.1569,22.11,22.1301,37800.0
2012-02-06 10:40:00,33.08,33.12,33.05,33.06,55000.0,22.1301,22.1569,22.11,22.1167,55000.0
2012-02-06 10:50:00,33.06,33.07,33.03,33.04,69400.0,22.1167,22.1234,22.0967,22.1033,69400.0
2012-02-06 11:00:00,33.05,33.08,33.03,33.08,11900.0,22.11,22.1301,22.0967,22.1301,11900.0
2012-02-06 11:10:00,33.07,33.19,33.07,33.19,31300.0,22.1234,22.2037,22.1234,22.2037,31300.0
2012-02-06 11:20:00,33.19,33.2,33.17,33.19,19800.0,22.2037,22.2104,22.1903,22.2037,19800.0
2012-02-06 11:30:00,33.2,33.25,33.19,33.25,13800.0,22.2104,22.2438,22.2037,22.2438,13800.0
2012-02-06 11:40:00,33.25,33.25,33.19,33.23,25100.0,22.2438,22.2438,22.2037,22.2305,25100.0
2012-02-06 11:50:00,33.22,33.22,33.15,33.18,12700.0,22.2238,22.2238,22.1769,22.197,12700.0
2012-02-06 12:00:00,33.18,33.21,33.18,33.19,6000.0,22.197,22.2171,22.197,22.2037,6000.0
2012-02-06 12:10:00,33.19,33.21,33.18,33.21,8700.0,22.2037,22.2171,22.197,22.2171,8700.0
2012-02-06 12:20:00,33.2,33.22,33.19,33.2,21700.0,22.2104,22.2238,22.2037,22.2104,21700.0
2012-02-06 12:30:00,33.2,33.23,33.19,33.22,26600.0,22.2104,22.2305,22.2037,22.2238,26600.0
2012-02-06 12:40:00,33.21,33.22,33.19,33.2,13900.0,22.2171,22.2238,22.2037,22.2104,13900.0
2012-02-06 12:50:00,33.21,33.23,33.18,33.2,34400.0,22.2171,22.2305,22.197,22.2104,34400.0
2012-02-06 13:00:00,33.2,33.21,33.14,33.14,25000.0,22.2104,22.2171,22.1702,22.1702,25000.0
2012-02-06 13:10:00,33.15,33.16,33.08,33.09,55800.0,22.1769,22.1836,22.1301,22.1368,55800.0
2012-02-06 13:20:00,33.1,33.12,33.04,33.04,19100.0,22.1435,22.1569,22.1033,22.1033,19100.0
2012-02-06 13:30:00,33.04,33.08,33.02,33.05,19200.0,22.1033,22.1301,22.09,22.11,19200.0
2012-02-06 13:40:00,33.05,33.06,33.04,33.05,15100.0,22.11,22.1167,22.1033,22.11,15100.0
2012-02-06 13:50:00,33.05,33.06,33.0,33.03,35200.0,22.11,22.1167,22.0766,22.0967,35200.0
2012-02-06 14:00:00,33.03,33.04,33.01,33.02,21700.0,22.0967,22.1033,22.0833,22.09,21700.0
2012-02-06 14:10:00,33.02,33.06,33.02,33.05,14100.0,22.09,22.1167,22.09,22.11,14100.0
2012-02-06 14:20:00,33.05,33.05,33.0,33.0,25000.0,22.11,22.11,22.0766,22.0766,25000.0
2012-02-06 14:30:00,33.0,33.02,32.99,32.99,44200.0,22.0766,22.09,22.0699,22.0699,44200.0
2012-02-06 14:40:00,33.0,33.0,32.97,33.0,30500.0,22.0766,22.0766,22.0565,22.0766,30500.0
2012-02-06 14:50:00,32.99,33.01,32.98,32.98,30600.0,22.0699,22.0833,22.0632,22.0632,30600.0
2012-02-06 15:00:00,32.99,33.01,32.98,32.98,37600.0,22.0699,22.0833,22.0632,22.0632,37600.0
2012-02-06 15:10:00,32.99,33.0,32.97,32.99,36500.0,22.0699,22.0766,22.0565,22.0699,36500.0
2012-02-06 15:20:00,32.99,33.01,32.98,33.01,46800.0,22.0699,22.0833,22.0632,22.0833,46800.0
2012-02-06 15:30:00,33.01,33.02,32.98,33.01,97700.0,22.0833,22.09,22.0632,22.0833,97700.0
2012-02-06 15:40:00,33.01,33.07,33.0,33.02,145200.0,22.0833,22.1234,22.0766,22.09,145200.0
2012-02-06 15:50:00,33.02,33.03,32.95,32.98,374600.0,22.09,22.0967,22.0431,22.0632,374600.0
2012-02-07 09:30:00,32.84,33.08,32.78,32.78,41900.0,21.9696,22.1301,21.9294,21.9294,41900.0
2012-02-07 09:40:00,32.81,32.94,32.81,32.84,32100.0,21.9495,22.0364,21.9495,21.9696,32100.0
2012-02-07 09:50:00,32.84,32.93,32.81,32.87,68100.0,21.9696,22.0298,21.9495,21.9896,68100.0
2012-02-07 10:00:00,32.87,32.94,32.83,32.92,37600.0,21.9896,22.0364,21.9629,22.0231,37600.0
2012-02-07 10:10:00,32.92,33.04,32.92,33.03,20500.0,22.0231,22.1033,22.0231,22.0967,20500.0
2012-02-07 10:20:00,33.02,33.13,33.02,33.09,29400.0,22.09,22.1636,22.09,22.1368,29400.0
2012-02-07 10:30:00,33.08,33.1,33.07,33.07,10900.0,22.1301,22.1435,22.1234,22.1234,10900.0
2012-02-07 10:40:00,33.06,33.17,33.05,33.15,25800.0,22.1167,22.1903,22.11,22.1769,25800.0
2012-02-07 10:50:00,33.15,33.21,33.14,33.2,13700.0,22.1769,22.2171,22.1702,22.2104,13700.0
2012-02-07 11:00:00,33.2,33.23,33.16,33.21,24400.0,22.2104,22.2305,22.1836,22.2171,24400.0
2012-02-07 11:10:00,33.21,33.25,33.17,33.18,38000.0,22.2171,22.2438,22.1903,22.197,38000.0
2012-02-07 11:20:00,33.18,33.25,33.14,33.25,109100.0,22.197,22.2438,22.1702,22.2438,109100.0
2012-02-07 11:30:00,33.25,33.26,33.14,33.15,127100.0,22.2438,22.2505,22.1702,22.1769,127100.0
2012-02-07 11:40:00,33.15,33.18,33.14,33.14,27300.0,22.1769,22.197,22.1702,22.1702,27300.0
2012-02-07 11:50:00,33.15,33.16,33.1,33.11,15100.0,22.1769,22.1836,22.1435,22.1502,15100.0
2012-02-07 12:00:00,33.11,33.11,33.08,33.09,10900.0,22.1502,22.1502,22.1301,22.1368,10900.0
2012-02-07 12:10:00,33.09,33.11,33.09,33.1,19600.0,22.1368,22.1502,22.1368,22.1435,19600.0
2012-02-07 12:20:00,33.09,33.12,33.09,33.1,33000.0,22.1368,22.1569,22.1368,22.1435,33000.0
2012-02-07 12:30:00,33.1,33.12,33.1,33.1,36900.0,22.1435,22.1569,22.1435,22.1435,36900.0
2012-02-07 12:40:00,33.11,33.13,33.11,33.13,35500.0,22.1502,22.1636,22.1502,22.1636,35500.0
2012-02-07 12:50:00,33.13,33.22,33.1,33.22,26200.0,22.1636,22.2238,22.1435,22.2238,26200.0
2012-02-07 13:00:00,33.21,33.21,33.14,33.17,42800.0,22.2171,22.2171,22.1702,22.1903,42800.0
2012-02-07 13:10:00,33.17,33.22,33.15,33.15,42200.0,22.1903,22.2238,22.1769,22.1769,42200.0
2012-02-07 13:20:00,33.15,33.18,33.14,33.17,49800.0,22.1769,22.197,22.1702,22.1903,49800.0
2012-02-07 13:30:00,33.16,33.17,33.14,33.16,34200.0,22.1836,22.1903,22.1702,22.1836,34200.0
2012-02-07 13:40:00,33.16,33.23,33.15,33.23,94400.0,22.1836,22.2305,22.1769,22.2305,94400.0
2012-02-07 13:50:00,33.23,33.23,33.19,33.21,49400.0,22.2305,22.2305,22.2037,22.2171,49400.0
2012-02-07 14:00:00,33.21,33.21,33.16,33.16,33900.0,22.2171,22.2171,22.1836,22.1836,33900.0
2012-02-07 14:10:00,33.16,33.16,33.13,33.13,32600.0,22.1836,22.1836,22.1636,22.1636,32600.0
2012-02-07 14:20:00,33.14,33.14,33.07,33.07,29200.0,22.1702,22.1702,22.1234,22.1234,29200.0
2012-02-07 14:30:00,33.07,33.07,33.02,33.02,29500.0,22.1234,22.1234,22.09,22.09,29500.0
2012-02-07 14:40:00,33.02,33.03,33.02,33.02,17500.0,22.09,22.0967,22.09,22.09,17500.0
2012-02-07 14:50:00,33.03,33.03,33.0,33.03,64100.0,22.0967,22.0967,22.0766,22.0967,64100.0
2012-02-07 15:00:00,33.03,33.09,33.01,33.09,33700.0,22.0967,22.1368,22.0833,22.1368,33700.0
2012-02-07 15:10:00,33.1,33.12,33.06,33.09,71000.0,22.1435,22.1569,22.1167,22.1368,71000.0
2012-02-07 15:20:00,33.1,33.32,33.09,33.29,293600.0,22.1435,22.2907,22.1368,22.2706,293600.0
2012-02-07 15:30:00,33.28,33.29,33.18,33.22,178000.0,22.2639,22.2706,22.197,22.2238,178000.0
2012-02-07 15:40:00,33.22,33.29,33.21,33.26,273500.0,22.2238,22.2706,22.2171,22.2505,273500.0
2012-02-07 15:50:00,33.25,33.29,33.2,33.28,560200.0,22.2438,22.2706,22.2104,22.2639,560200.0
2012-02-08 09:30:00,33.26,33.96,33.14,33.86,252100.0,22.2505,22.7188,22.1702,22.6519,252100.0
2012-02-08 09:40:00,33.87,34.09,33.85,34.02,156700.0,22.6586,22.8058,22.6452,22.759,156700.0
2012-02-08 09:50:00,34.02,34.35,34.01,34.3,179700.0,22.759,22.9797,22.7523,22.9463,179700.0
2012-02-08 10:00:00,34.3,34.64,34.29,34.59,165100.0,22.9463,23.1737,22.9396,23.1403,165100.0
2012-02-08 10:10:00,34.6,34.73,34.5,34.57,142900.0,23.147,23.2339,23.0801,23.1269,142900.0
2012-02-08 10:20:00,34.57,34.57,34.45,34.5,68000.0,23.1269,23.1269,23.0466,23.0801,68000.0
2012-02-08 10:30:00,34.5,34.54,34.36,34.36,65500.0,23.0801,23.1068,22.9864,22.9864,65500.0
2012-02-08 10:40:00,34.37,34.43,34.26,34.43,80300.0,22.9931,23.0332,22.9195,23.0332,80300.0
2012-02-08 10:50:00,34.42,34.42,34.26,34.27,57800.0,23.0266,23.0266,22.9195,22.9262,57800.0
2012-02-08 11:00:00,34.27,34.27,34.11,34.13,65400.0,22.9262,22.9262,22.8192,22.8325,65400.0
2012-02-08 11:10:00,34.13,34.3,34.07,34.08,81200.0,22.8325,22.9463,22.7924,22.7991,81200.0
2012-02-08 11:20:00,34.08,34.12,34.04,34.07,41000.0,22.7991,22.8259,22.7723,22.7924,41000.0
2012-02-08 11:30:00,34.07,34.09,34.0,34.02,116800.0,22.7924,22.8058,22.7456,22.759,116800.0
2012-02-08 11:40:00,34.02,34.09,33.92,34.05,119000.0,22.759,22.8058,22.6921,22.779,119000.0
2012-02-08 11:50:00,34.05,34.09,34.02,34.08,56500.0,22.779,22.8058,22.759,22.7991,56500.0
2012-02-08 12:00:00,34.08,34.15,34.04,34.13,56900.0,22.7991,22.8459,22.7723,22.8325,56900.0
2012-02-08 12:10:00,34.11,34.11,34.05,34.07,43000.0,22.8192,22.8192,22.779,22.7924,43000.0
2012-02-08 12:20:00,34.06,34.07,34.01,34.07,39500.0,22.7857,22.7924,22.7523,22.7924,39500.0
2012-02-08 12:30:00,34.07,34.11,34.06,34.09,51300.0,22.7924,22.8192,22.7857,22.8058,51300.0
2012-02-08 12:40:00,34.09,34.15,34.05,34.15,35700.0,22.8058,22.8459,22.779,22.8459,35700.0
2012-02-08 12:50:00,34.15,34.25,34.15,34.22,32500.0,22.8459,22.9128,22.8459,22.8928,32500.0
2012-02-08 13:00:00,34.21,34.24,34.18,34.23,25200.0,22.8861,22.9061,22.866,22.8994,25200.0
2012-02-08 13:10:00,34.22,34.22,34.19,34.2,34300.0,22.8928,22.8928,22.8727,22.8794,34300.0
2012-02-08 13:20:00,34.2,34.22,34.15,34.18,46600.0,22.8794,22.8928,22.8459,22.866,46600.0
2012-02-08 13:30:00,34.17,34.19,34.12,34.16,83300.0,22.8593,22.8727,22.8259,22.8526,83300.0
2012-02-08 13:40:00,34.16,34.18,34.08,34.09,25600.0,22.8526,22.866,22.7991,22.8058,25600.0
2012-02-08 13:50:00,34.09,34.13,34.07,34.07,62900.0,22.8058,22.8325,22.7924,22.7924,62900.0
2012-02-08 14:00:00,34.06,34.12,34.05,34.09,148200.0,22.7857,22.8259,22.779,22.8058,148200.0
2012-02-08 14:10:00,34.09,34.11,34.08,34.11,149600.0,22.8058,22.8192,22.7991,22.8192,149600.0
2012-02-08 14:20:00,34.11,34.13,34.05,34.06,128500.0,22.8192,22.8325,22.779,22.7857,128500.0
2012-02-08 14:30:00,34.07,34.14,34.04,34.09,140800.0,22.7924,22.8392,22.7723,22.8058,140800.0
2012-02-08 14:40:00,34.1,34.22,34.06,34.16,148200.0,22.8125,22.8928,22.7857,22.8526,148200.0
2012-02-08 14:50:00,34.16,34.21,34.11,34.14,97500.0,22.8526,22.8861,22.8192,22.8392,97500.0
2012-02-08 15:00:00,34.15,34.19,34.07,34.12,126300.0,22.8459,22.8727,22.7924,22.8259,126300.0
2012-02-08 15:10:00,34.12,34.14,34.08,34.1,46300.0,22.8259,22.8392,22.7991,22.8125,46300.0
2012-02-08 15:20:00,34.1,34.12,34.06,34.11,44400.0,22.8125,22.8259,22.7857,22.8192,44400.0
2012-02-08 15:30:00,34.09,34.12,34.02,34.05,82800.0,22.8058,22.8259,22.759,22.779,82800.0
2012-02-08 15:40:00,34.06,34.13,34.01,34.08,140200.0,22.7857,22.8325,22.7523,22.7991,140200.0
2012-02-08 15:50:00,34.08,34.18,34.05,34.17,336400.0,22.7991,22.866,22.779,22.8593,336400.0
2012-02-09 09:30:00,34.19,34.2,33.82,33.9,126600.0,22.8727,22.8794,22.6252,22.6787,126600.0
2012-02-09 09:40:00,33.89,34.06,33.85,34.01,200400.0,22.672,22.7857,22.6452,22.7523,200400.0
2012-02-09 09:50:00,34.0,34.04,33.9,33.94,94100.0,22.7456,22.7723,22.6787,22.7054,94100.0
2012-02-09 10:00:00,33.94,34.02,33.88,33.99,212400.0,22.7054,22.759,22.6653,22.7389,212400.0
2012-02-09 10:10:00,33.99,34.02,33.92,33.97,79300.0,22.7389,22.759,22.6921,22.7255,79300.0
2012-02-09 10:20:00,33.97,33.97,33.7,33.8,129700.0,22.7255,22.7255,22.5449,22.6118,129700.0
2012-02-09 10:30:00,33.8,33.83,33.73,33.76,98400.0,22.6118,22.6318,22.5649,22.585,98400.0
2012-02-09 10:40:00,33.78,33.93,33.73,33.92,105800.0,22.5984,22.6987,22.5649,22.6921,105800.0
2012-02-09 10:50:00,33.91,34.04,33.85,33.94,151800.0,22.6854,22.7723,22.6452,22.7054,151800.0
2012-02-09 11:00:00,33.94,33.99,33.85,33.89,74700.0,22.7054,22.7389,22.6452,22.672,74700.0
2012-02-09 11:10:00,33.88,33.93,33.84,33.84,33200.0,22.6653,22.6987,22.6385,22.6385,33200.0
2012-02-09 11:20:00,33.84,33.84,33.78,33.79,61900.0,22.6385,22.6385,22.5984,22.6051,61900.0
2012-02-09 11:30:00,33.79,34.01,33.77,33.87,100500.0,22.6051,22.7523,22.5917,22.6586,100500.0
2012-02-09 11:40:00,33.87,33.88,33.74,33.83,67600.0,22.6586,22.6653,22.5716,22.6318,67600.0
2012-02-09 11:50:00,33.83,34.02,33.81,34.02,61000.0,22.6318,22.759,22.6185,22.759,61000.0
2012-02-09 12:00:00,34.02,34.09,33.96,34.03,65000.0,22.759,22.8058,22.7188,22.7656,65000.0
2012-02-09 12:10:00,34.02,34.05,33.99,34.02,106300.0,22.759,22.779,22.7389,22.759,106300.0
2012-02-09 12:20:00,34.02,34.04,33.98,34.0,86500.0,22.759,22.7723,22.7322,22.7456,86500.0
2012-02-09 12:30:00,33.99,34.06,33.97,34.01,74300.0,22.7389,22.7857,22.7255,22.7523,74300.0
2012-02-09 12:40:00,34.0,34.18,34.0,34.05,88300.0,22.7456,22.866,22.7456,22.779,88300.0
2012-02-09 12:50:00,34.05,34.13,34.05,34.13,35700.0,22.779,22.8325,22.779,22.8325,35700.0
2012-02-09 13:00:00,34.15,34.16,34.1,34.11,70600.0,22.8459,22.8526,22.8125,22.8192,70600.0
2012-02-09 13:10:00,34.12,34.13,34.05,34.11,31200.0,22.8259,22.8325,22.779,22.8192,31200.0
2012-02-09 13:20:00,34.11,34.19,34.09,34.14,45400.0,22.8192,22.8727,22.8058,22.8392,45400.0
2012-02-09 13:30:00,34.14,34.16,34.08,34.09,60400.0,22.8392,22.8526,22.7991,22.8058,60400.0
2012-02-09 13:40:00,34.09,34.09,34.03,34.07,33500.0,22.8058,22.8058,22.7656,22.7924,33500.0
2012-02-09 13:50:00,34.06,34.14,34.06,34.11,43400.0,22.7857,22.8392,22.7857,22.8192,43400.0
2012-02-09 14:00:00,34.11,34.15,34.1,34.13,50900.0,22.8192,22.8459,22.8125,22.8325,50900.0
2012-02-09 14:10:00,34.12,34.22,34.11,34.14,54700.0,22.8259,22.8928,22.8192,22.8392,54700.0
2012-02-09 14:20:00,34.14,34.18,34.14,34.16,48800.0,22.8392,22.866,22.8392,22.8526,48800.0
2012-02-09 14:30:00,34.17,34.17,34.0,34.05,114800.0,22.8593,22.8593,22.7456,22.779,114800.0
2012-02-09 14:40:00,34.05,34.15,34.05,34.15,58300.0,22.779,22.8459,22.779,22.8459,58300.0
2012-02-09 14:50:00,34.14,34.2,34.13,34.15,39700.0,22.8392,22.8794,22.8325,22.8459,39700.0
2012-02-09 15:00:00,34.15,34.2,34.13,34.19,74300.0,22.8459,22.8794,22.8325,22.8727,74300.0
2012-02-09 15:10:00,34.18,34.24,34.18,34.2,194200.0,22.866,22.9061,22.866,22.8794,194200.0
2012-02-09 15:20:00,34.19,34.2,34.09,34.17,52000.0,22.8727,22.8794,22.8058,22.8593,52000.0
2012-02-09 15:30:00,34.17,34.19,34.12,34.15,51100.0,22.8593,22.8727,22.8259,22.8459,51100.0
2012-02-09 15:40:00,34.15,34.18,34.07,34.16,190200.0,22.8459,22.866,22.7924,22.8526,190200.0
2012-02-09 15:50:00,34.16,34.17,34.08,34.12,349700.0,22.8526,22.8593,22.7991,22.8259,349700.0
2012-02-10 09:30:00,33.72,33.96,33.53,33.87,109600.0,22.5583,22.7188,22.4312,22.6586,109600.0
2012-02-10 09:40:00,33.85,33.92,33.73,33.77,195800.0,22.6452,22.6921,22.5649,22.5917,195800.0
2012-02-10 09:50:00,33.79,33.79,33.29,33.32,156100.0,22.6051,22.6051,22.2706,22.2907,156100.0
2012-02-10 10:00:00,33.3,33.39,33.2,33.33,123800.0,22.2773,22.3375,22.2104,22.2974,123800.0
2012-02-10 10:10:00,33.33,33.34,33.25,33.29,82500.0,22.2974,22.304,22.2438,22.2706,82500.0
2012-02-10 10:20:00,33.29,33.32,33.22,33.23,34100.0,22.2706,22.2907,22.2238,22.2305,34100.0
2012-02-10 10:30:00,33.23,33.28,33.23,33.26,31700.0,22.2305,22.2639,22.2305,22.2505,31700.0
2012-02-10 10:40:00,33.26,33.3,33.23,33.3,72500.0,22.2505,22.2773,22.2305,22.2773,72500.0
2012-02-10 10:50:00,33.3,33.35,33.27,33.28,82800.0,22.2773,22.3107,22.2572,22.2639,82800.0
2012-02-10 11:00:00,33.26,33.34,33.19,33.3,64600.0,22.2505,22.304,22.2037,22.2773,64600.0
2012-02-10 11:10:00,33.31,33.37,33.31,33.32,81900.0,22.284,22.3241,22.284,22.2907,81900.0
2012-02-10 11:20:00,33.33,33.35,33.28,33.28,89500.0,22.2974,22.3107,22.2639,22.2639,89500.0
2012-02-10 11:30:00,33.28,33.34,33.25,33.33,199900.0,22.2639,22.304,22.2438,22.2974,199900.0
2012-02-10 11:40:00,33.33,33.36,33.28,33.29,23500.0,22.2974,22.3174,22.2639,22.2706,23500.0
2012-02-10 11:50:00,33.29,33.35,33.28,33.31,31600.0,22.2706,22.3107,22.2639,22.284,31600.0
2012-02-10 12:00:00,33.31,33.37,33.3,33.36,34700.0,22.284,22.3241,22.2773,22.3174,34700.0
2012-02-10 12:10:00,33.36,33.4,33.35,33.38,27600.0,22.3174,22.3442,22.3107,22.3308,27600.0
2012-02-10 12:20:00,33.38,33.41,33.37,33.41,30000.0,22.3308,22.3509,22.3241,22.3509,30000.0
2012-02-10 12:30:00,33.4,33.47,33.4,33.45,61200.0,22.3442,22.391,22.3442,22.3776,61200.0
2012-02-10 12:40:00,33.46,33.46,33.44,33.44,22300.0,22.3843,22.3843,22.3709,22.3709,22300.0
2012-02-10 12:50:00,33.44,33.49,33.44,33.49,28100.0,22.3709,22.4044,22.3709,22.4044,28100.0
2012-02-10 13:00:00,33.49,33.5,33.47,33.48,59700.0,22.4044,22.4111,22.391,22.3977,59700.0
2012-02-10 13:10:00,33.48,33.48,33.44,33.45,36100.0,22.3977,22.3977,22.3709,22.3776,36100.0
2012-02-10 13:20:00,33.44,33.45,33.41,33.41,30500.0,22.3709,22.3776,22.3509,22.3509,30500.0
2012-02-10 13:30:00,33.4,33.41,33.25,33.27,43400.0,22.3442,22.3509,22.2438,22.2572,43400.0
2012-02-10 13:40:00,33.28,33.28,33.25,33.26,125000.0,22.2639,22.2639,22.2438,22.2505,125000.0
2012-02-10 13:50:00,33.26,33.27,33.16,33.16,56400.0,22.2505,22.2572,22.1836,22.1836,56400.0
2012-02-10 14:00:00,33.16,33.22,33.16,33.22,88700.0,22.1836,22.2238,22.1836,22.2238,88700.0
2012-02-10 14:10:00,33.23,33.26,33.19,33.19,30200.0,22.2305,22.2505,22.2037,22.2037,30200.0
2012-02-10 14:20:00,33.19,33.2,33.12,33.14,30600.0,22.2037,22.2104,22.1569,22.1702,30600.0
2012-02-10 14:30:00,33.13,33.14,33.07,33.09,33800.0,22.1636,22.1702,22.1234,22.1368,33800.0
2012-02-10 14:40:00,33.09,33.11,33.07,33.07,60900.0,22.1368,22.1502,22.1234,22.1234,60900.0
2012-02-10 14:50:00,33.08,33.13,33.05,33.06,46500.0,22.1301,22.1636,22.11,22.1167,46500.0
2012-02-10 15:00:00,33.05,33.05,32.98,33.0,48400.0,22.11,22.11,22.0632,22.0766,48400.0
2012-02-10 15:10:00,33.0,33.01,32.95,32.98,82400.0,22.0766,22.0833,22.0431,22.0632,82400.0
2012-02-10 15:20:00,32.98,33.01,32.96,32.97,37300.0,22.0632,22.0833,22.0498,22.0565,37300.0
2012-02-10 15:30:00,32.97,33.0,32.91,32.93,93300.0,22.0565,22.0766,22.0164,22.0298,93300.0
2012-02-10 15:40:00,32.94,33.09,32.93,33.07,179600.0,22.0364,22.1368,22.0298,22.1234,179600.0
2012-02-10 15:50:00,33.06,33.09,32.99,33.06,374000.0,22.1167,22.1368,22.0699,22.1167,374000.0
2012-02-13 09:30:00,33.47,33.68,33.46,33.6,38200.0,22.391,22.5315,22.3843,22.478,38200.0
2012-02-13 09:40:00,33.57,33.63,33.47,33.58,55200.0,22.4579,22.4981,22.391,22.4646,55200.0
2012-02-13 09:50:00,33.59,33.69,33.57,33.69,48600.0,22.4713,22.5382,22.4579,22.5382,48600.0
2012-02-13 10:00:00,33.69,33.73,33.64,33.71,18800.0,22.5382,22.5649,22.5047,22.5516,18800.0
2012-02-13 10:10:00,33.71,33.72,33.47,33.48,23900.0,22.5516,22.5583,22.391,22.3977,23900.0
2012-02-13 10:20:00,33.49,33.58,33.44,33.54,81100.0,22.4044,22.4646,22.3709,22.4378,81100.0
2012-02-13 10:30:00,33.54,33.55,33.41,33.41,9500.0,22.4378,22.4445,22.3509,22.3509,9500.0
2012-02-13 10:40:00,33.42,33.47,33.35,33.35,21700.0,22.3576,22.391,22.3107,22.3107,21700.0
2012-02-13 10:50:00,33.35,33.46,33.31,33.45,24100.0,22.3107,22.3843,22.284,22.3776,24100.0
2012-02-13 11:00:00,33.45,33.51,33.44,33.45,22300.0,22.3776,22.4178,22.3709,22.3776,22300.0
2012-02-13 11:10:00,33.45,33.46,33.39,33.42,62800.0,22.3776,22.3843,22.3375,22.3576,62800.0
2012-02-13 11:20:00,33.42,33.48,33.35,33.39,57500.0,22.3576,22.3977,22.3107,22.3375,57500.0
2012-02-13 11:30:00,33.4,33.45,33.38,33.45,42400.0,22.3442,22.3776,22.3308,22.3776,42400.0
2012-02-13 11:40:00,33.45,33.61,33.45,33.6,26400.0,22.3776,22.4847,22.3776,22.478,26400.0
2012-02-13 11:50:00,33.6,33.6,33.58,33.6,8700.0,22.478,22.478,22.4646,22.478,8700.0
2012-02-13 12:00:00,33.59,33.61,33.53,33.54,18200.0,22.4713,22.4847,22.4312,22.4378,18200.0
2012-02-13 12:10:00,33.54,33.56,33.53,33.54,6000.0,22.4378,22.4512,22.4312,22.4378,6000.0
2012-02-13 12:20:00,33.54,33.54,33.47,33.47,12800.0,22.4378,22.4378,22.391,22.391,12800.0
2012-02-13 12:30:00,33.46,33.49,33.4,33.49,27700.0,22.3843,22.4044,22.3442,22.4044,27700.0
2012-02-13 12:40:00,33.49,33.54,33.48,33.51,30400.0,22.4044,22.4378,22.3977,22.4178,30400.0
2012-02-13 12:50:00,33.51,33.58,33.5,33.58,40200.0,22.4178,22.4646,22.4111,22.4646,40200.0
2012-02-13 13:00:00,33.59,33.64,33.58,33.63,13100.0,22.4713,22.5047,22.4646,22.4981,13100.0
2012-02-13 13:10:00,33.63,33.65,33.6,33.62,28700.0,22.4981,22.5114,22.478,22.4914,28700.0
2012-02-13 13:20:00,33.62,33.62,33.58,33.59,7800.0,22.4914,22.4914,22.4646,22.4713,7800.0
2012-02-13 13:30:00,33.59,33.66,33.58,33.65,19000.0,22.4713,22.5181,22.4646,22.5114,19000.0
2012-02-13 13:40:00,33.65,33.69,33.64,33.68,11900.0,22.5114,22.5382,22.5047,22.5315,11900.0
2012-02-13 13:50:00,33.67,33.7,33.67,33.7,15400.0,22.5248,22.5449,22.5248,22.5449,15400.0
2012-02-13 14:00:00,33.7,33.72,33.69,33.72,25000.0,22.5449,22.5583,22.5382,22.5583,25000.0
2012-02-13 14:10:00,33.72,33.77,33.71,33.73,37200.0,22.5583,22.5917,22.5516,22.5649,37200.0
2012-02-13 14:20:00,33.72,33.77,33.72,33.77,22500.0,22.5583,22.5917,22.5583,22.5917,22500.0
2012-02-13 14:30:00,33.77,33.84,33.74,33.75,101100.0,22.5917,22.6385,22.5716,22.5783,101100.0
2012-02-13 14:40:00,33.75,33.82,33.74,33.75,27200.0,22.5783,22.6252,22.5716,22.5783,27200.0
2012-02-13 14:50:00,33.74,33.81,33.74,33.78,28700.0,22.5716,22.6185,22.5716,22.5984,28700.0
2012-02-13 15:00:00,33.78,33.78,33.72,33.76,66500.0,22.5984,22.5984,22.5583,22.585,66500.0
2012-02-13 15:10:00,33.76,33.76,33.67,33.71,69300.0,22.585,22.585,22.5248,22.5516,69300.0
2012-02-13 15:20:00,33.72,33.77,33.71,33.76,40400.0,22.5583,22.5917,22.5516,22.585,40400.0
2012-02-13 15:30:00,33.76,33.77,33.68,33.71,83300.0,22.585,22.5917,22.5315,22.5516,83300.0
2012-02-13 15:40:00,33.71,33.74,33.67,33.69,102300.0,22.5516,22.5716,22.5248,22.5382,102300.0
2012-02-13 15:50:00,33.67,33.76,33.66,33.74,345800.0,22.5248,22.585,22.5181,22.5716,345800.0
2012-02-14 09:30:00,33.61,33.8,33.4,33.53,121800.0,22.4847,22.6118,22.3442,22.4312,121800.0
2012-02-14 09:40:00,33.54,33.86,33.53,33.78,120200.0,22.4378,22.6519,22.4312,22.5984,120200.0
2012-02-14 09:50:00,33.77,33.85,33.58,33.62,55700.0,22.5917,22.6452,22.4646,22.4914,55700.0
2012-02-14 10:00:00,33.61,33.63,33.51,33.51,80400.0,22.4847,22.4981,22.4178,22.4178,80400.0
2012-02-14 10:10:00,33.5,33.6,33.45,33.49,77600.0,22.4111,22.478,22.3776,22.4044,77600.0
2012-02-14 10:20:00,33.49,33.55,33.38,33.4,50500.0,22.4044,22.4445,22.3308,22.3442,50500.0
2012-02-14 10:30:00,33.4,33.55,33.38,33.54,53800.0,22.3442,22.4445,22.3308,22.4378,53800.0
2012-02-14 10:40:00,33.54,33.59,33.51,33.53,92100.0,22.4378,22.4713,22.4178,22.4312,92100.0
2012-02-14 10:50:00,33.53,33.55,33.39,33.39,177800.0,22.4312,22.4445,22.3375,22.3375,177800.0
2012-02-14 11:00:00,33.4,33.51,33.38,33.47,92300.0,22.3442,22.4178,22.3308,22.391,92300.0
2012-02-14 11:10:00,33.47,33.51,33.42,33.44,23100.0,22.391,22.4178,22.3576,22.3709,23100.0
2012-02-14 11:20:00,33.44,33.47,33.4,33.41,24200.0,22.3709,22.391,22.3442,22.3509,24200.0
2012-02-14 11:30:00,33.41,33.44,33.35,33.37,36200.0,22.3509,22.3709,22.3107,22.3241,36200.0
2012-02-14 11:40:00,33.36,33.42,33.33,33.37,25200.0,22.3174,22.3576,22.2974,22.3241,25200.0
2012-02-14 11:50:00,33.37,33.39,33.28,33.29,35100.0,22.3241,22.3375,22.2639,22.2706,35100.0
2012-02-14 12:00:00,33.3,33.34,33.28,33.32,24200.0,22.2773,22.304,22.2639,22.2907,24200.0
2012-02-14 12:10:00,33.31,33.35,33.29,33.33,24700.0,22.284,22.3107,22.2706,22.2974,24700.0
2012-02-14 12:20:00,33.32,33.33,33.25,33.25,30600.0,22.2907,22.2974,22.2438,22.2438,30600.0
2012-02-14 12:30:00,33.26,33.27,33.23,33.23,61100.0,22.2505,22.2572,22.2305,22.2305,61100.0
2012-02-14 12:40:00,33.23,33.23,33.18,33.22,38800.0,22.2305,22.2305,22.197,22.2238,38800.0
2012-02-14 12:50:00,33.22,33.26,33.19,33.26,46100.0,22.2238,22.2505,22.2037,22.2505,46100.0
2012-02-14 13:00:00,33.25,33.25,33.11,33.11,24800.0,22.2438,22.2438,22.1502,22.1502,24800.0
2012-02-14 13:10:00,33.11,33.32,33.11,33.27,47700.0,22.1502,22.2907,22.1502,22.2572,47700.0
2012-02-14 13:20:00,33.28,33.34,33.27,33.32,18100.0,22.2639,22.304,22.2572,22.2907,18100.0
2012-02-14 13:30:00,33.31,33.37,33.27,33.36,32600.0,22.284,22.3241,22.2572,22.3174,32600.0
2012-02-14 13:40:00,33.37,33.4,33.23,33.27,51200.0,22.3241,22.3442,22.2305,22.2572,51200.0
2012-02-14 13:50:00,33.27,33.33,33.24,33.33,17500.0,22.2572,22.2974,22.2371,22.2974,17500.0
2012-02-14 14:00:00,33.34,33.37,33.27,33.28,20300.0,22.304,22.3241,22.2572,22.2639,20300.0
2012-02-14 14:10:00,33.29,33.31,33.26,33.27,37800.0,22.2706,22.284,22.2505,22.2572,37800.0
2012-02-14 14:20:00,33.28,33.29,33.19,33.2,131600.0,22.2639,22.2706,22.2037,22.2104,131600.0
2012-02-14 14:30:00,33.21,33.25,33.17,33.25,72900.0,22.2171,22.2438,22.1903,22.2438,72900.0
2012-02-14 14:40:00,33.25,33.29,33.2,33.21,59800.0,22.2438,22.2706,22.2104,22.2171,59800.0
2012-02-14 14:50:00,33.21,33.25,33.19,33.23,39400.0,22.2171,22.2438,22.2037,22.2305,39400.0
2012-02-14 15:00:00,33.25,33.32,33.24,33.26,82300.0,22.2438,22.2907,22.2371,22.2505,82300.0
2012-02-14 15:10:00,33.25,33.29,33.2,33.22,29100.0,22.2438,22.2706,22.2104,22.2238,29100.0
2012-02-14 15:20:00,33.22,33.23,33.11,33.14,39900.0,22.2238,22.2305,22.1502,22.1702,39900.0
2012-02-14 15:30:00,33.14,33.24,33.1,33.23,192800.0,22.1702,22.2371,22.1435,22.2305,192800.0
2012-02-14 15:40:00,33.23,33.42,33.23,33.42,171500.0,22.2305,22.3576,22.2305,22.3576,171500.0
2012-02-14 15:50:00,33.42,33.43,33.33,33.41,418800.0,22.3576,22.3643,22.2974,22.3509,418800.0
2012-02-15 09:30:00,33.59,33.88,33.52,33.63,162200.0,22.4713,22.6653,22.4245,22.4981,162200.0
2012-02-15 09:40:00,33.6,33.61,33.26,33.3,41000.0,22.478,22.4847,22.2505,22.2773,41000.0
2012-02-15 09:50:00,33.31,33.37,33.19,33.33,60500.0,22.284,22.3241,22.2037,22.2974,60500.0
2012-02-15 10:00:00,33.34,33.39,33.29,33.38,55400.0,22.304,22.3375,22.2706,22.3308,55400.0
2012-02-15 10:10:00,33.35,33.36,33.22,33.22,28500.0,22.3107,22.3174,22.2238,22.2238,28500.0
2012-02-15 10:20:00,33.22,33.28,33.16,33.23,29900.0,22.2238,22.2639,22.1836,22.2305,29900.0
2012-02-15 10:30:00,33.24,33.29,33.16,33.16,23300.0,22.2371,22.2706,22.1836,22.1836,23300.0
2012-02-15 10:40:00,33.15,33.33,33.11,33.3,60100.0,22.1769,22.2974,22.1502,22.2773,60100.0
2012-02-15 10:50:00,33.3,33.3,33.15,33.16,21700.0,22.2773,22.2773,22.1769,22.1836,21700.0
2012-02-15 11:00:00,33.17,33.4,33.16,33.38,40100.0,22.1903,22.3442,22.1836,22.3308,40100.0
2012-02-15 11:10:00,33.38,33.38,33.24,33.35,40700.0,22.3308,22.3308,22.2371,22.3107,40700.0
2012-02-15 11:20:00,33.34,33.39,33.29,33.29,53300.0,22.304,22.3375,22.2706,22.2706,53300.0
2012-02-15 11:30:00,33.3,33.38,33.26,33.33,62700.0,22.2773,22.3308,22.2505,22.2974,62700.0
2012-02-15 11:40:00,33.33,33.4,33.31,33.38,38100.0,22.2974,22.3442,22.284,22.3308,38100.0
2012-02-15 11:50:00,33.37,33.4,33.33,33.34,16000.0,22.3241,22.3442,22.2974,22.304,16000.0
2012-02-15 12:00:00,33.34,33.36,33.3,33.34,18700.0,22.304,22.3174,22.2773,22.304,18700.0
2012-02-15 12:10:00,33.33,33.4,33.3,33.4,28100.0,22.2974,22.3442,22.2773,22.3442,28100.0
2012-02-15 12:20:00,33.39,33.4,33.36,33.38,24900.0,22.3375,22.3442,22.3174,22.3308,24900.0
2012-02-15 12:30:00,33.37,33.4,33.34,33.37,63700.0,22.3241,22.3442,22.304,22.3241,63700.0
2012-02-15 12:40:00,33.36,33.4,33.29,33.29,53000.0,22.3174,22.3442,22.2706,22.2706,53000.0
2012-02-15 12:50:00,33.29,33.33,33.2,33.23,24300.0,22.2706,22.2974,22.2104,22.2305,24300.0
2012-02-15 13:00:00,33.22,33.22,33.12,33.18,26100.0,22.2238,22.2238,22.1569,22.197,26100.0
2012-02-15 13:10:00,33.19,33.25,33.18,33.23,13900.0,22.2037,22.2438,22.197,22.2305,13900.0
2012-02-15 13:20:00,33.23,33.26,33.14,33.16,19700.0,22.2305,22.2505,22.1702,22.1836,19700.0
2012-02-15 13:30:00,33.17,33.19,33.15,33.15,102600.0,22.1903,22.2037,22.1769,22.1769,102600.0
2012-02-15 13:40:00,33.15,33.16,33.04,33.07,23300.0,22.1769,22.1836,22.1033,22.1234,23300.0
2012-02-15 13:50:00,33.07,33.17,33.07,33.17,23700.0,22.1234,22.1903,22.1234,22.1903,23700.0
2012-02-15 14:00:00,33.17,33.21,33.0,33.06,59700.0,22.1903,22.2171,22.0766,22.1167,59700.0
2012-02-15 14:10:00,33.06,33.08,33.0,33.03,38700.0,22.1167,22.1301,22.0766,22.0967,38700.0
2012-02-15 14:20:00,33.04,33.23,33.03,33.23,32800.0,22.1033,22.2305,22.0967,22.2305,32800.0
2012-02-15 14:30:00,33.22,33.24,33.15,33.18,32900.0,22.2238,22.2371,22.1769,22.197,32900.0
2012-02-15 14:40:00,33.18,33.23,33.13,33.19,41000.0,22.197,22.2305,22.1636,22.2037,41000.0
2012-02-15 14:50:00,33.2,33.28,33.04,33.04,63400.0,22.2104,22.2639,22.1033,22.1033,63400.0
2012-02-15 15:00:00,33.05,33.08,32.97,33.04,77600.0,22.11,22.1301,22.0565,22.1033,77600.0
2012-02-15 15:10:00,33.04,33.24,33.04,33.16,68700.0,22.1033,22.2371,22.1033,22.1836,68700.0
2012-02-15 15:20:00,33.17,33.24,33.09,33.23,178700.0,22.1903,22.2371,22.1368,22.2305,178700.0
2012-02-15 15:30:00,33.22,33.26,33.17,33.23,99700.0,22.2238,22.2505,22.1903,22.2305,99700.0
2012-02-15 15:40:00,33.23,33.4,33.23,33.3,162500.0,22.2305,22.3442,22.2305,22.2773,162500.0
2012-02-15 15:50:00,33.29,33.32,33.21,33.27,392100.0,22.2706,22.2907,22.2171,22.2572,392100.0
2012-02-16 09:30:00,33.34,33.45,33.22,33.34,64200.0,22.304,22.3776,22.2238,22.304,64200.0
2012-02-16 09:40:00,33.37,33.43,33.31,33.41,76000.0,22.3241,22.3643,22.284,22.3509,76000.0
2012-02-16 09:50:00,33.41,33.41,33.14,33.24,39300.0,22.3509,22.3509,22.1702,22.2371,39300.0
2012-02-16 10:00:00,33.25,33.34,33.25,33.26,74700.0,22.2438,22.304,22.2438,22.2505,74700.0
2012-02-16 10:10:00,33.27,33.35,33.18,33.2,55100.0,22.2572,22.3107,22.197,22.2104,55100.0
2012-02-16 10:20:00,33.19,33.29,33.16,33.25,112200.0,22.2037,22.2706,22.1836,22.2438,112200.0
2012-02-16 10:30:00,33.25,33.5,33.25,33.47,90200.0,22.2438,22.4111,22.2438,22.391,90200.0
2012-02-16 10:40:00,33.48,33.48,33.41,33.41,72700.0,22.3977,22.3977,22.3509,22.3509,72700.0
2012-02-16 10:50:00,33.41,33.42,33.33,33.34,26700.0,22.3509,22.3576,22.2974,22.304,26700.0
2012-02-16 11:00:00,33.35,33.4,33.27,33.29,73000.0,22.3107,22.3442,22.2572,22.2706,73000.0
2012-02-16 11:10:00,33.28,33.35,33.22,33.35,164200.0,22.2639,22.3107,22.2238,22.3107,164200.0
2012-02-16 11:20:00,33.35,33.48,33.35,33.47,47400.0,22.3107,22.3977,22.3107,22.391,47400.0
2012-02-16 11:30:00,33.47,33.5,33.39,33.5,44600.0,22.391,22.4111,22.3375,22.4111,44600.0
2012-02-16 11:40:00,33.5,33.5,33.39,33.39,53000.0,22.4111,22.4111,22.3375,22.3375,53000.0
2012-02-16 11:50:00,33.39,33.59,33.39,33.56,61300.0,22.3375,22.4713,22.3375,22.4512,61300.0
2012-02-16 12:00:00,33.54,33.58,33.53,33.57,27400.0,22.4378,22.4646,22.4312,22.4579,27400.0
2012-02-16 12:10:00,33.57,33.62,33.56,33.6,25700.0,22.4579,22.4914,22.4512,22.478,25700.0
2012-02-16 12:20:00,33.6,33.66,33.57,33.58,23600.0,22.478,22.5181,22.4579,22.4646,23600.0
2012-02-16 12:30:00,33.58,33.64,33.58,33.61,21000.0,22.4646,22.5047,22.4646,22.4847,21000.0
2012-02-16 12:40:00,33.61,33.62,33.56,33.6,20400.0,22.4847,22.4914,22.4512,22.478,20400.0
2012-02-16 12:50:00,33.59,33.6,33.57,33.59,14600.0,22.4713,22.478,22.4579,22.4713,14600.0
2012-02-16 13:00:00,33.6,33.64,33.58,33.6,44600.0,22.478,22.5047,22.4646,22.478,44600.0
2012-02-16 13:10:00,33.6,33.67,33.6,33.65,31500.0,22.478,22.5248,22.478,22.5114,31500.0
2012-02-16 13:20:00,33.64,33.65,33.64,33.65,12200.0,22.5047,22.5114,22.5047,22.5114,12200.0
2012-02-16 13:30:00,33.65,33.73,33.64,33.71,30200.0,22.5114,22.5649,22.5047,22.5516,30200.0
2012-02-16 13:40:00,33.69,33.74,33.66,33.73,31200.0,22.5382,22.5716,22.5181,22.5649,31200.0
2012-02-16 13:50:00,33.72,33.73,33.67,33.69,17200.0,22.5583,22.5649,22.5248,22.5382,17200.0
2012-02-16 14:00:00,33.69,33.71,33.68,33.7,32300.0,22.5382,22.5516,22.5315,22.5449,32300.0
2012-02-16 14:10:00,33.7,33.73,33.7,33.72,21900.0,22.5449,22.5649,22.5449,22.5583,21900.0
2012-02-16 14:20:00,33.72,33.76,33.71,33.76,24100.0,22.5583,22.585,22.5516,22.585,24100.0
2012-02-16 14:30:00,33.75,33.79,33.74,33.74,32000.0,22.5783,22.6051,22.5716,22.5716,32000.0
2012-02-16 14:40:00,33.74,33.8,33.71,33.8,24900.0,22.5716,22.6118,22.5516,22.6118,24900.0
2012-02-16 14:50:00,33.8,33.82,33.77,33.8,54700.0,22.6118,22.6252,22.5917,22.6118,54700.0
2012-02-16 15:00:00,33.8,33.83,33.77,33.83,41400.0,22.6118,22.6318,22.5917,22.6318,41400.0
2012-02-16 15:10:00,33.83,33.83,33.71,33.75,57400.0,22.6318,22.6318,22.5516,22.5783,57400.0
2012-02-16 15:20:00,33.75,33.79,33.68,33.76,58200.0,22.5783,22.6051,22.5315,22.585,58200.0
2012-02-16 15:30:00,33.76,33.78,33.71,33.78,44200.0,22.585,22.5984,22.5516,22.5984,44200.0
2012-02-16 15:40:00,33.78,33.88,33.77,33.88,112500.0,22.5984,22.6653,22.5917,22.6653,112500.0
2012-02-16 15:50:00,33.87,33.88,33.8,33.85,235600.0,22.6586,22.6653,22.6118,22.6452,235600.0
2012-02-17 09:30:00,34.04,34.04,33.72,33.89,384500.0,22.7723,22.7723,22.5583,22.672,384500.0
2012-02-17 09:40:00,33.88,33.99,33.83,33.87,36800.0,22.6653,22.7389,22.6318,22.6586,36800.0
2012-02-17 09:50:00,33.87,33.97,33.85,33.86,23300.0,22.6586,22.7255,22.6452,22.6519,23300.0
2012-02-17 10:00:00,33.85,33.86,33.68,33.77,34300.0,22.6452,22.6519,22.5315,22.5917,34300.0
2012-02-17 10:10:00,33.76,33.9,33.73,33.82,58400.0,22.585,22.6787,22.5649,22.6252,58400.0
2012-02-17 10:20:00,33.82,33.85,33.79,33.79,35600.0,22.6252,22.6452,22.6051,22.6051,35600.0
2012-02-17 10:30:00,33.79,33.83,33.76,33.76,17700.0,22.6051,22.6318,22.585,22.585,17700.0
2012-02-17 10:40:00,33.77,33.89,33.76,33.85,17800.0,22.5917,22.672,22.585,22.6452,17800.0
2012-02-17 10:50:00,33.85,33.85,33.7,33.71,34300.0,22.6452,22.6452,22.5449,22.5516,34300.0
2012-02-17 11:00:00,33.71,33.73,33.64,33.65,44400.0,22.5516,22.5649,22.5047,22.5114,44400.0
2012-02-17 11:10:00,33.65,33.7,33.64,33.7,11900.0,22.5114,22.5449,22.5047,22.5449,11900.0
2012-02-17 11:20:00,33.7,33.75,33.69,33.75,14300.0,22.5449,22.5783,22.5382,22.5783,14300.0
2012-02-17 11:30:00,33.76,33.81,33.72,33.81,28700.0,22.585,22.6185,22.5583,22.6185,28700.0
2012-02-17 11:40:00,33.8,33.87,33.8,33.86,12600.0,22.6118,22.6586,22.6118,22.6519,12600.0
2012-02-17 11:50:00,33.85,33.88,33.83,33.86,10800.0,22.6452,22.6653,22.6318,22.6519,10800.0
2012-02-17 12:00:00,33.87,33.87,33.83,33.85,15300.0,22.6586,22.6586,22.6318,22.6452,15300.0
2012-02-17 12:10:00,33.84,33.88,33.84,33.86,8200.0,22.6385,22.6653,22.6385,22.6519,8200.0
2012-02-17 12:20:00,33.86,33.87,33.82,33.83,8600.0,22.6519,22.6586,22.6252,22.6318,8600.0
2012-02-17 12:30:00,33.82,33.83,33.82,33.82,5200.0,22.6252,22.6318,22.6252,22.6252,5200.0
2012-02-17 12:40:00,33.82,33.88,33.82,33.88,15800.0,22.6252,22.6653,22.6252,22.6653,15800.0
2012-02-17 12:50:00,33.87,33.91,33.86,33.91,24400.0,22.6586,22.6854,22.6519,22.6854,24400.0
2012-02-17 13:00:00,33.91,33.94,33.9,33.94,10200.0,22.6854,22.7054,22.6787,22.7054,10200.0
2012-02-17 13:10:00,33.93,33.95,33.92,33.94,9500.0,22.6987,22.7121,22.6921,22.7054,9500.0
2012-02-17 13:20:00,33.94,33.96,33.93,33.94,13700.0,22.7054,22.7188,22.6987,22.7054,13700.0
2012-02-17 13:30:00,33.94,33.96,33.93,33.93,17600.0,22.7054,22.7188,22.6987,22.6987,17600.0
2012-02-17 13:40:00,33.94,33.94,33.89,33.9,11200.0,22.7054,22.7054,22.672,22.6787,11200.0
2012-02-17 13:50:00,33.9,33.94,33.89,33.94,21200.0,22.6787,22.7054,22.672,22.7054,21200.0
2012-02-17 14:00:00,33.94,33.95,33.93,33.95,22300.0,22.7054,22.7121,22.6987,22.7121,22300.0
2012-02-17 14:10:00,33.94,33.95,33.91,33.91,12700.0,22.7054,22.7121,22.6854,22.6854,12700.0
2012-02-17 14:20:00,33.91,33.95,33.91,33.93,19200.0,22.6854,22.7121,22.6854,22.6987,19200.0
2012-02-17 14:30:00,33.94,33.98,33.93,33.96,16600.0,22.7054,22.7322,22.6987,22.7188,16600.0
2012-02-17 14:40:00,33.96,33.99,33.94,33.99,17800.0,22.7188,22.7389,22.7054,22.7389,17800.0
2012-02-17 14:50:00,33.98,34.04,33.98,34.04,35200.0,22.7322,22.7723,22.7322,22.7723,35200.0
2012-02-17 15:00:00,34.02,34.04,34.01,34.04,45700.0,22.759,22.7723,22.7523,22.7723,45700.0
2012-02-17 15:10:00,34.04,34.05,34.01,34.04,17800.0,22.7723,22.779,22.7523,22.7723,17800.0
2012-02-17 15:20:00,34.04,34.09,34.04,34.04,36600.0,22.7723,22.8058,22.7723,22.7723,36600.0
2012-02-17 15:30:00,34.05,34.1,34.04,34.09,34000.0,22.779,22.8125,22.7723,22.8058,34000.0
2012-02-17 15:40:00,34.1,34.1,34.04,34.05,57800.0,22.8125,22.8125,22.7723,22.779,57800.0
2012-02-17 15:50:00,34.04,34.07,33.98,34.0,221400.0,22.7723,22.7924,22.7322,22.7456,221400.0
2012-02-21 09:30:00,33.98,34.0,33.67,33.73,69100.0,22.7322,22.7456,22.5248,22.5649,69100.0
2012-02-21 09:40:00,33.71,33.91,33.69,33.74,41600.0,22.5516,22.6854,22.5382,22.5716,41600.0
2012-02-21 09:50:00,33.74,33.82,33.69,33.7,64200.0,22.5716,22.6252,22.5382,22.5449,64200.0
2012-02-21 10:00:00,33.7,33.8,33.7,33.75,48600.0,22.5449,22.6118,22.5449,22.5783,48600.0
2012-02-21 10:10:00,33.73,33.84,33.72,33.8,39400.0,22.5649,22.6385,22.5583,22.6118,39400.0
2012-02-21 10:20:00,33.79,33.85,33.73,33.83,42800.0,22.6051,22.6452,22.5649,22.6318,42800.0
2012-02-21 10:30:00,33.83,33.87,33.78,33.81,23700.0,22.6318,22.6586,22.5984,22.6185,23700.0
2012-02-21 10:40:00,33.81,33.92,33.78,33.86,31900.0,22.6185,22.6921,22.5984,22.6519,31900.0
2012-02-21 10:50:00,33.87,33.87,33.74,33.75,17900.0,22.6586,22.6586,22.5716,22.5783,17900.0
2012-02-21 11:00:00,33.74,33.76,33.66,33.69,22600.0,22.5716,22.585,22.5181,22.5382,22600.0
2012-02-21 11:10:00,33.68,33.69,33.59,33.61,28500.0,22.5315,22.5382,22.4713,22.4847,28500.0
2012-02-21 11:20:00,33.62,33.69,33.58,33.58,25700.0,22.4914,22.5382,22.4646,22.4646,25700.0
2012-02-21 11:30:00,33.58,33.58,33.5,33.51,21000.0,22.4646,22.4646,22.4111,22.4178,21000.0
2012-02-21 11:40:00,33.52,33.57,33.48,33.57,22200.0,22.4245,22.4579,22.3977,22.4579,22200.0
2012-02-21 11:50:00,33.57,33.63,33.52,33.55,32900.0,22.4579,22.4981,22.4245,22.4445,32900.0
2012-02-21 12:00:00,33.54,33.62,33.51,33.58,43500.0,22.4378,22.4914,22.4178,22.4646,43500.0
2012-02-21 12:10:00,33.58,33.63,33.55,33.56,19100.0,22.4646,22.4981,22.4445,22.4512,19100.0
2012-02-21 12:20:00,33.55,33.59,33.53,33.59,38000.0,22.4445,22.4713,22.4312,22.4713,38000.0
2012-02-21 12:30:00,33.58,33.67,33.58,33.64,20500.0,22.4646,22.5248,22.4646,22.5047,20500.0
2012-02-21 12:40:00,33.63,33.66,33.61,33.66,40000.0,22.4981,22.5181,22.4847,22.5181,40000.0
2012-02-21 12:50:00,33.65,33.7,33.62,33.7,20800.0,22.5114,22.5449,22.4914,22.5449,20800.0
2012-02-21 13:00:00,33.69,33.72,33.68,33.69,20800.0,22.5382,22.5583,22.5315,22.5382,20800.0
2012-02-21 13:10:00,33.69,33.72,33.68,33.68,34400.0,22.5382,22.5583,22.5315,22.5315,34400.0
2012-02-21 13:20:00,33.68,33.7,33.66,33.66,38300.0,22.5315,22.5449,22.5181,22.5181,38300.0
2012-02-21 13:30:00,33.66,33.71,33.65,33.66,27000.0,22.5181,22.5516,22.5114,22.5181,27000.0
2012-02-21 13:40:00,33.66,33.69,33.62,33.68,15600.0,22.5181,22.5382,22.4914,22.5315,15600.0
2012-02-21 13:50:00,33.67,33.71,33.67,33.7,62100.0,22.5248,22.5516,22.5248,22.5449,62100.0
2012-02-21 14:00:00,33.71,33.75,33.69,33.7,41500.0,22.5516,22.5783,22.5382,22.5449,41500.0
2012-02-21 14:10:00,33.7,33.72,33.69,33.7,46600.0,22.5449,22.5583,22.5382,22.5449,46600.0
2012-02-21 14:20:00,33.71,33.71,33.63,33.63,21200.0,22.5516,22.5516,22.4981,22.4981,21200.0
2012-02-21 14:30:00,33.63,33.64,33.54,33.58,72900.0,22.4981,22.5047,22.4378,22.4646,72900.0
2012-02-21 14:40:00,33.57,33.64,33.52,33.62,34200.0,22.4579,22.5047,22.4245,22.4914,34200.0
2012-02-21 14:50:00,33.63,33.66,33.53,33.54,59000.0,22.4981,22.5181,22.4312,22.4378,59000.0
2012-02-21 15:00:00,33.54,33.55,33.5,33.53,55400.0,22.4378,22.4445,22.4111,22.4312,55400.0
2012-02-21 15:10:00,33.54,33.55,33.52,33.54,49300.0,22.4378,22.4445,22.4245,22.4378,49300.0
2012-02-21 15:20:00,33.53,33.55,33.45,33.53,89200.0,22.4312,22.4445,22.3776,22.4312,89200.0
2012-02-21 15:30:00,33.53,33.58,33.48,33.56,56500.0,22.4312,22.4646,22.3977,22.4512,56500.0
2012-02-21 15:40:00,33.57,33.66,33.54,33.64,88700.0,22.4579,22.5181,22.4378,22.5047,88700.0
2012-02-21 15:50:00,33.64,33.66,33.57,33.63,203400.0,22.5047,22.5181,22.4579,22.4981,203400.0
2012-02-22 09:30:00,33.45,33.77,33.41,33.54,45600.0,22.3776,22.5917,22.3509,22.4378,45600.0
2012-02-22 09:40:00,33.53,33.55,33.37,33.37,31000.0,22.4312,22.4445,22.3241,22.3241,31000.0
2012-02-22 09:50:00,33.38,33.41,33.26,33.3,30800.0,22.3308,22.3509,22.2505,22.2773,30800.0
2012-02-22 10:00:00,33.3,33.42,33.26,33.36,58200.0,22.2773,22.3576,22.2505,22.3174,58200.0
2012-02-22 10:10:00,33.35,33.39,33.3,33.3,48400.0,22.3107,22.3375,22.2773,22.2773,48400.0
2012-02-22 10:20:00,33.29,33.31,33.19,33.21,32200.0,22.2706,22.284,22.2037,22.2171,32200.0
2012-02-22 10:30:00,33.21,33.26,33.16,33.17,41100.0,22.2171,22.2505,22.1836,22.1903,41100.0
2012-02-22 10:40:00,33.16,33.26,33.16,33.25,25900.0,22.1836,22.2505,22.1836,22.2438,25900.0
2012-02-22 10:50:00,33.26,33.31,33.18,33.21,81800.0,22.2505,22.284,22.197,22.2171,81800.0
2012-02-22 11:00:00,33.21,33.27,33.2,33.26,35800.0,22.2171,22.2572,22.2104,22.2505,35800.0
2012-02-22 11:10:00,33.25,33.28,33.21,33.25,45000.0,22.2438,22.2639,22.2171,22.2438,45000.0
2012-02-22 11:20:00,33.24,33.29,33.24,33.26,19200.0,22.2371,22.2706,22.2371,22.2505,19200.0
2012-02-22 11:30:00,33.27,33.27,33.2,33.25,53200.0,22.2572,22.2572,22.2104,22.2438,53200.0
2012-02-22 11:40:00,33.24,33.26,33.19,33.21,57000.0,22.2371,22.2505,22.2037,22.2171,57000.0
2012-02-22 11:50:00,33.22,33.26,33.18,33.2,84900.0,22.2238,22.2505,22.197,22.2104,84900.0
2012-02-22 12:00:00,33.21,33.21,33.16,33.17,15700.0,22.2171,22.2171,22.1836,22.1903,15700.0
2012-02-22 12:10:00,33.18,33.2,33.13,33.15,17800.0,22.197,22.2104,22.1636,22.1769,17800.0
2012-02-22 12:20:00,33.15,33.18,33.15,33.15,18500.0,22.1769,22.197,22.1769,22.1769,18500.0
2012-02-22 12:30:00,33.16,33.16,33.12,33.14,36000.0,22.1836,22.1836,22.1569,22.1702,36000.0
2012-02-22 12:40:00,33.15,33.16,33.08,33.08,37500.0,22.1769,22.1836,22.1301,22.1301,37500.0
2012-02-22 12:50:00,33.09,33.09,33.02,33.05,54600.0,22.1368,22.1368,22.09,22.11,54600.0
2012-02-22 13:00:00,33.05,33.08,33.03,33.04,41400.0,22.11,22.1301,22.0967,22.1033,41400.0
2012-02-22 13:10:00,33.05,33.05,33.04,33.04,16800.0,22.11,22.11,22.1033,22.1033,16800.0
2012-02-22 13:20:00,33.05,33.05,32.98,33.0,61400.0,22.11,22.11,22.0632,22.0766,61400.0
2012-02-22 13:30:00,33.0,33.02,32.97,33.0,63100.0,22.0766,22.09,22.0565,22.0766,63100.0
2012-02-22 13:40:00,33.01,33.01,32.97,33.01,45000.0,22.0833,22.0833,22.0565,22.0833,45000.0
2012-02-22 13:50:00,33.02,33.11,33.02,33.05,23300.0,22.09,22.1502,22.09,22.11,23300.0
2012-02-22 14:00:00,33.06,33.06,33.0,33.01,29900.0,22.1167,22.1167,22.0766,22.0833,29900.0
2012-02-22 14:10:00,33.01,33.03,33.0,33.02,20700.0,22.0833,22.0967,22.0766,22.09,20700.0
2012-02-22 14:20:00,33.03,33.03,32.98,33.0,112100.0,22.0967,22.0967,22.0632,22.0766,112100.0
2012-02-22 14:30:00,33.0,33.04,32.98,33.02,120600.0,22.0766,22.1033,22.0632,22.09,120600.0
2012-02-22 14:40:00,33.02,33.03,32.98,32.98,139800.0,22.09,22.0967,22.0632,22.0632,139800.0
2012-02-22 14:50:00,32.99,32.99,32.91,32.93,44500.0,22.0699,22.0699,22.0164,22.0298,44500.0
2012-02-22 15:00:00,32.92,32.94,32.88,32.93,85400.0,22.0231,22.0364,21.9963,22.0298,85400.0
2012-02-22 15:10:00,32.94,33.02,32.93,32.99,121000.0,22.0364,22.09,22.0298,22.0699,121000.0
2012-02-22 15:20:00,33.0,33.02,32.95,33.01,72500.0,22.0766,22.09,22.0431,22.0833,72500.0
2012-02-22 15:30:00,33.0,33.03,32.96,33.0,126700.0,22.0766,22.0967,22.0498,22.0766,126700.0
2012-02-22 15:40:00,33.0,33.03,32.94,32.99,99000.0,22.0766,22.0967,22.0364,22.0699,99000.0
2012-02-22 15:50:00,32.99,33.0,32.91,32.91,479700.0,22.0699,22.0766,22.0164,22.0164,479700.0
2012-02-23 09:30:00,32.92,33.07,32.88,33.0,35800.0,22.0231,22.1234,21.9963,22.0766,35800.0
2012-02-23 09:40:00,32.99,33.15,32.9,32.96,28500.0,22.0699,22.1769,22.0097,22.0498,28500.0
2012-02-23 09:50:00,32.96,33.09,32.91,32.94,31900.0,22.0498,22.1368,22.0164,22.0364,31900.0
2012-02-23 10:00:00,32.94,33.04,32.85,32.94,89200.0,22.0364,22.1033,21.9762,22.0364,89200.0
2012-02-23 10:10:00,32.95,32.97,32.89,32.95,45200.0,22.0431,22.0565,22.003,22.0431,45200.0
2012-02-23 10:20:00,32.96,33.0,32.91,32.97,49100.0,22.0498,22.0766,22.0164,22.0565,49100.0
2012-02-23 10:30:00,32.97,33.02,32.95,32.98,31200.0,22.0565,22.09,22.0431,22.0632,31200.0
2012-02-23 10:40:00,32.99,33.09,32.99,33.08,45700.0,22.0699,22.1368,22.0699,22.1301,45700.0
2012-02-23 10:50:00,33.08,33.22,33.07,33.19,61700.0,22.1301,22.2238,22.1234,22.2037,61700.0
2012-02-23 11:00:00,33.2,33.23,33.13,33.13,55900.0,22.2104,22.2305,22.1636,22.1636,55900.0
2012-02-23 11:10:00,33.14,33.18,33.12,33.12,52800.0,22.1702,22.197,22.1569,22.1569,52800.0
2012-02-23 11:20:00,33.12,33.13,33.06,33.1,28700.0,22.1569,22.1636,22.1167,22.1435,28700.0
2012-02-23 11:30:00,33.1,33.15,33.07,33.07,36900.0,22.1435,22.1769,22.1234,22.1234,36900.0
2012-02-23 11:40:00,33.07,33.18,33.07,33.17,36600.0,22.1234,22.197,22.1234,22.1903,36600.0
2012-02-23 11:50:00,33.18,33.2,33.13,33.14,28200.0,22.197,22.2104,22.1636,22.1702,28200.0
2012-02-23 12:00:00,33.14,33.25,33.1,33.25,56100.0,22.1702,22.2438,22.1435,22.2438,56100.0
2012-02-23 12:10:00,33.27,33.39,33.27,33.39,41700.0,22.2572,22.3375,22.2572,22.3375,41700.0
2012-02-23 12:20:00,33.38,33.43,33.37,33.39,45000.0,22.3308,22.3643,22.3241,22.3375,45000.0
2012-02-23 12:30:00,33.39,33.47,33.35,33.35,42400.0,22.3375,22.391,22.3107,22.3107,42400.0
2012-02-23 12:40:00,33.35,33.36,33.31,33.33,25200.0,22.3107,22.3174,22.284,22.2974,25200.0
2012-02-23 12:50:00,33.33,33.35,33.24,33.34,34100.0,22.2974,22.3107,22.2371,22.304,34100.0
2012-02-23 13:00:00,33.34,33.35,33.28,33.3,18900.0,22.304,22.3107,22.2639,22.2773,18900.0
2012-02-23 13:10:00,33.31,33.36,33.3,33.35,20800.0,22.284,22.3174,22.2773,22.3107,20800.0
2012-02-23 13:20:00,33.35,33.45,33.33,33.4,50100.0,22.3107,22.3776,22.2974,22.3442,50100.0
2012-02-23 13:30:00,33.4,33.43,33.35,33.39,58600.0,22.3442,22.3643,22.3107,22.3375,58600.0
2012-02-23 13:40:00,33.39,33.45,33.38,33.4,65500.0,22.3375,22.3776,22.3308,22.3442,65500.0
2012-02-23 13:50:00,33.41,33.46,33.38,33.4,87600.0,22.3509,22.3843,22.3308,22.3442,87600.0
2012-02-23 14:00:00,33.4,33.41,33.36,33.36,50600.0,22.3442,22.3509,22.3174,22.3174,50600.0
2012-02-23 14:10:00,33.37,33.45,33.37,33.44,20700.0,22.3241,22.3776,22.3241,22.3709,20700.0
2012-02-23 14:20:00,33.45,33.51,33.41,33.5,108600.0,22.3776,22.4178,22.3509,22.4111,108600.0
2012-02-23 14:30:00,33.5,33.53,33.46,33.53,14900.0,22.4111,22.4312,22.3843,22.4312,14900.0
2012-02-23 14:40:00,33.53,33.54,33.46,33.46,19800.0,22.4312,22.4378,22.3843,22.3843,19800.0
2012-02-23 14:50:00,33.46,33.54,33.45,33.53,23900.0,22.3843,22.4378,22.3776,22.4312,23900.0
2012-02-23 15:00:00,33.52,33.58,33.51,33.58,55000.0,22.4245,22.4646,22.4178,22.4646,55000.0
2012-02-23 15:10:00,33.57,33.61,33.51,33.54,36500.0,22.4579,22.4847,22.4178,22.4378,36500.0
2012-02-23 15:20:00,33.54,33.54,33.45,33.49,50500.0,22.4378,22.4378,22.3776,22.4044,50500.0
2012-02-23 15:30:00,33.49,33.51,33.46,33.5,51200.0,22.4044,22.4178,22.3843,22.4111,51200.0
2012-02-23 15:40:00,33.5,33.59,33.45,33.58,99200.0,22.4111,22.4713,22.3776,22.4646,99200.0
2012-02-23 15:50:00,33.58,33.66,33.52,33.65,398800.0,22.4646,22.5181,22.4245,22.5114,398800.0
2012-02-24 09:30:00,33.75,33.96,33.71,33.77,58900.0,22.5783,22.7188,22.5516,22.5917,58900.0
2012-02-24 09:40:00,33.83,33.83,33.59,33.8,54200.0,22.6318,22.6318,22.4713,22.6118,54200.0
2012-02-24 09:50:00,33.8,33.91,33.79,33.88,34100.0,22.6118,22.6854,22.6051,22.6653,34100.0
2012-02-24 10:00:00,33.88,33.88,33.77,33.84,45400.0,22.6653,22.6653,22.5917,22.6385,45400.0
2012-02-24 10:10:00,33.84,33.84,33.76,33.76,67700.0,22.6385,22.6385,22.585,22.585,67700.0
2012-02-24 10:20:00,33.76,33.81,33.72,33.78,177500.0,22.585,22.6185,22.5583,22.5984,177500.0
2012-02-24 10:30:00,33.78,33.8,33.74,33.75,78100.0,22.5984,22.6118,22.5716,22.5783,78100.0
2012-02-24 10:40:00,33.76,33.81,33.76,33.8,42700.0,22.585,22.6185,22.585,22.6118,42700.0
2012-02-24 10:50:00,33.8,33.81,33.79,33.8,40200.0,22.6118,22.6185,22.6051,22.6118,40200.0
2012-02-24 11:00:00,33.8,33.88,33.79,33.82,109400.0,22.6118,22.6653,22.6051,22.6252,109400.0
2012-02-24 11:10:00,33.82,33.9,33.81,33.88,183400.0,22.6252,22.6787,22.6185,22.6653,183400.0
2012-02-24 11:20:00,33.88,33.98,33.87,33.98,72600.0,22.6653,22.7322,22.6586,22.7322,72600.0
2012-02-24 11:30:00,33.98,34.03,33.98,34.02,38200.0,22.7322,22.7656,22.7322,22.759,38200.0
2012-02-24 11:40:00,34.03,34.05,33.93,33.96,36100.0,22.7656,22.779,22.6987,22.7188,36100.0
2012-02-24 11:50:00,33.96,33.98,33.95,33.97,31600.0,22.7188,22.7322,22.7121,22.7255,31600.0
2012-02-24 12:00:00,33.97,34.01,33.96,34.0,84600.0,22.7255,22.7523,22.7188,22.7456,84600.0
2012-02-24 12:10:00,34.0,34.01,33.96,33.97,19200.0,22.7456,22.7523,22.7188,22.7255,19200.0
2012-02-24 12:20:00,33.97,34.0,33.91,33.95,60200.0,22.7255,22.7456,22.6854,22.7121,60200.0
2012-02-24 12:30:00,33.95,34.03,33.93,34.0,56300.0,22.7121,22.7656,22.6987,22.7456,56300.0
2012-02-24 12:40:00,33.99,34.01,33.95,33.99,30700.0,22.7389,22.7523,22.7121,22.7389,30700.0
2012-02-24 12:50:00,34.0,34.04,33.98,33.98,15600.0,22.7456,22.7723,22.7322,22.7322,15600.0
2012-02-24 13:00:00,33.99,34.01,33.97,34.0,14000.0,22.7389,22.7523,22.7255,22.7456,14000.0
2012-02-24 13:10:00,34.0,34.0,33.97,34.0,16100.0,22.7456,22.7456,22.7255,22.7456,16100.0
2012-02-24 13:20:00,33.99,34.0,33.91,33.91,18400.0,22.7389,22.7456,22.6854,22.6854,18400.0
2012-02-24 13:30:00,33.92,33.94,33.83,33.83,28000.0,22.6921,22.7054,22.6318,22.6318,28000.0
2012-02-24 13:40:00,33.83,33.84,33.75,33.78,29200.0,22.6318,22.6385,22.5783,22.5984,29200.0
2012-02-24 13:50:00,33.79,33.81,33.75,33.76,60300.0,22.6051,22.6185,22.5783,22.585,60300.0
2012-02-24 14:00:00,33.77,33.78,33.72,33.77,27500.0,22.5917,22.5984,22.5583,22.5917,27500.0
2012-02-24 14:10:00,33.77,33.82,33.71,33.71,21200.0,22.5917,22.6252,22.5516,22.5516,21200.0
2012-02-24 14:20:00,33.72,33.73,33.65,33.7,24000.0,22.5583,22.5649,22.5114,22.5449,24000.0
2012-02-24 14:30:00,33.69,33.71,33.62,33.69,76900.0,22.5382,22.5516,22.4914,22.5382,76900.0
2012-02-24 14:40:00,33.69,33.79,33.67,33.79,44500.0,22.5382,22.6051,22.5248,22.6051,44500.0
2012-02-24 14:50:00,33.78,33.81,33.77,33.8,27900.0,22.5984,22.6185,22.5917,22.6118,27900.0
2012-02-24 15:00:00,33.8,33.87,33.73,33.87,47200.0,22.6118,22.6586,22.5649,22.6586,47200.0
2012-02-24 15:10:00,33.87,33.88,33.84,33.88,35600.0,22.6586,22.6653,22.6385,22.6653,35600.0
2012-02-24 15:20:00,33.88,33.88,33.83,33.84,49400.0,22.6653,22.6653,22.6318,22.6385,49400.0
2012-02-24 15:30:00,33.84,33.84,33.77,33.82,56600.0,22.6385,22.6385,22.5917,22.6252,56600.0
2012-02-24 15:40:00,33.81,33.85,33.78,33.8,77600.0,22.6185,22.6452,22.5984,22.6118,77600.0
2012-02-24 15:50:00,33.81,33.87,33.81,33.87,121700.0,22.6185,22.6586,22.6185,22.6586,121700.0
2012-02-27 09:30:00,33.77,33.77,33.45,33.49,59800.0,22.5917,22.5917,22.3776,22.4044,59800.0
2012-02-27 09:40:00,33.49,33.65,33.45,33.55,117200.0,22.4044,22.5114,22.3776,22.4445,117200.0
2012-02-27 09:50:00,33.54,33.67,33.53,33.64,44500.0,22.4378,22.5248,22.4312,22.5047,44500.0
2012-02-27 10:00:00,33.63,33.68,33.53,33.62,44600.0,22.4981,22.5315,22.4312,22.4914,44600.0
2012-02-27 10:10:00,33.62,33.72,33.6,33.64,57400.0,22.4914,22.5583,22.478,22.5047,57400.0
2012-02-27 10:20:00,33.63,33.68,33.58,33.62,49100.0,22.4981,22.5315,22.4646,22.4914,49100.0
2012-02-27 10:30:00,33.62,33.63,33.55,33.55,33300.0,22.4914,22.4981,22.4445,22.4445,33300.0
2012-02-27 10:40:00,33.55,33.73,33.55,33.61,53000.0,22.4445,22.5649,22.4445,22.4847,53000.0
2012-02-27 10:50:00,33.6,33.64,33.56,33.6,47400.0,22.478,22.5047,22.4512,22.478,47400.0
2012-02-27 11:00:00,33.6,33.68,33.6,33.66,130900.0,22.478,22.5315,22.478,22.5181,130900.0
2012-02-27 11:10:00,33.66,33.72,33.61,33.61,55100.0,22.5181,22.5583,22.4847,22.4847,55100.0
2012-02-27 11:20:00,33.63,33.73,33.63,33.66,41100.0,22.4981,22.5649,22.4981,22.5181,41100.0
2012-02-27 11:30:00,33.66,33.76,33.65,33.76,43200.0,22.5181,22.585,22.5114,22.585,43200.0
2012-02-27 11:40:00,33.75,33.77,33.65,33.7,43000.0,22.5783,22.5917,22.5114,22.5449,43000.0
2012-02-27 11:50:00,33.71,33.76,33.69,33.76,35000.0,22.5516,22.585,22.5382,22.585,35000.0
2012-02-27 12:00:00,33.76,33.77,33.68,33.69,57600.0,22.585,22.5917,22.5315,22.5382,57600.0
2012-02-27 12:10:00,33.68,33.72,33.68,33.7,68600.0,22.5315,22.5583,22.5315,22.5449,68600.0
2012-02-27 12:20:00,33.7,33.7,33.58,33.63,74000.0,22.5449,22.5449,22.4646,22.4981,74000.0
2012-02-27 12:30:00,33.64,33.67,33.64,33.66,12400.0,22.5047,22.5248,22.5047,22.5181,12400.0
2012-02-27 12:40:00,33.67,33.75,33.66,33.73,31600.0,22.5248,22.5783,22.5181,22.5649,31600.0
2012-02-27 12:50:00,33.74,33.82,33.71,33.75,69500.0,22.5716,22.6252,22.5516,22.5783,69500.0
2012-02-27 13:00:00,33.75,33.77,33.64,33.66,40000.0,22.5783,22.5917,22.5047,22.5181,40000.0
2012-02-27 13:10:00,33.66,33.68,33.65,33.68,5700.0,22.5181,22.5315,22.5114,22.5315,5700.0
2012-02-27 13:20:00,33.68,33.7,33.67,33.69,19700.0,22.5315,22.5449,22.5248,22.5382,19700.0
2012-02-27 13:30:00,33.69,33.7,33.67,33.68,12400.0,22.5382,22.5449,22.5248,22.5315,12400.0
2012-02-27 13:40:00,33.68,33.78,33.68,33.72,53400.0,22.5315,22.5984,22.5315,22.5583,53400.0
2012-02-27 13:50:00,33.72,33.77,33.69,33.73,18300.0,22.5583,22.5917,22.5382,22.5649,18300.0
2012-02-27 14:00:00,33.73,33.78,33.73,33.78,13500.0,22.5649,22.5984,22.5649,22.5984,13500.0
2012-02-27 14:10:00,33.79,33.8,33.74,33.74,19000.0,22.6051,22.6118,22.5716,22.5716,19000.0
2012-02-27 14:20:00,33.74,33.8,33.73,33.79,13500.0,22.5716,22.6118,22.5649,22.6051,13500.0
2012-02-27 14:30:00,33.8,33.8,33.71,33.73,19200.0,22.6118,22.6118,22.5516,22.5649,19200.0
2012-02-27 14:40:00,33.72,33.74,33.69,33.73,18800.0,22.5583,22.5716,22.5382,22.5649,18800.0
2012-02-27 14:50:00,33.75,33.79,33.75,33.77,17300.0,22.5783,22.6051,22.5783,22.5917,17300.0
2012-02-27 15:00:00,33.76,33.89,33.76,33.87,56600.0,22.585,22.672,22.585,22.6586,56600.0
2012-02-27 15:10:00,33.86,33.87,33.75,33.81,55000.0,22.6519,22.6586,22.5783,22.6185,55000.0
2012-02-27 15:20:00,33.81,33.88,33.8,33.88,80800.0,22.6185,22.6653,22.6118,22.6653,80800.0
2012-02-27 15:30:00,33.89,33.92,33.85,33.88,69600.0,22.672,22.6921,22.6452,22.6653,69600.0
2012-02-27 15:40:00,33.88,33.94,33.84,33.9,105100.0,22.6653,22.7054,22.6385,22.6787,105100.0
2012-02-27 15:50:00,33.9,33.95,33.86,33.88,256400.0,22.6787,22.7121,22.6519,22.6653,256400.0
2012-02-28 09:30:00,33.96,34.0,33.81,33.89,41700.0,22.7188,22.7456,22.6185,22.672,41700.0
2012-02-28 09:40:00,33.9,33.95,33.68,33.88,31600.0,22.6787,22.7121,22.5315,22.6653,31600.0
2012-02-28 09:50:00,33.9,33.91,33.75,33.88,80800.0,22.6787,22.6854,22.5783,22.6653,80800.0
2012-02-28 10:00:00,33.89,33.95,33.75,33.78,77600.0,22.672,22.7121,22.5783,22.5984,77600.0
2012-02-28 10:10:00,33.77,33.8,33.69,33.72,55300.0,22.5917,22.6118,22.5382,22.5583,55300.0
2012-02-28 10:20:00,33.71,33.82,33.7,33.81,94000.0,22.5516,22.6252,22.5449,22.6185,94000.0
2012-02-28 10:30:00,33.82,33.92,33.82,33.9,24400.0,22.6252,22.6921,22.6252,22.6787,24400.0
2012-02-28 10:40:00,33.89,33.95,33.85,33.89,21100.0,22.672,22.7121,22.6452,22.672,21100.0
2012-02-28 10:50:00,33.89,33.9,33.81,33.88,56600.0,22.672,22.6787,22.6185,22.6653,56600.0
2012-02-28 11:00:00,33.88,33.92,33.83,33.86,36600.0,22.6653,22.6921,22.6318,22.6519,36600.0
2012-02-28 11:10:00,33.87,33.89,33.79,33.84,28500.0,22.6586,22.672,22.6051,22.6385,28500.0
2012-02-28 11:20:00,33.84,33.85,33.75,33.77,28400.0,22.6385,22.6452,22.5783,22.5917,28400.0
2012-02-28 11:30:00,33.77,33.8,33.67,33.67,53700.0,22.5917,22.6118,22.5248,22.5248,53700.0
2012-02-28 11:40:00,33.69,33.69,33.59,33.59,29900.0,22.5382,22.5382,22.4713,22.4713,29900.0
2012-02-28 11:50:00,33.61,33.67,33.57,33.66,20500.0,22.4847,22.5248,22.4579,22.5181,20500.0
2012-02-28 12:00:00,33.66,33.68,33.65,33.66,9000.0,22.5181,22.5315,22.5114,22.5181,9000.0
2012-02-28 12:10:00,33.66,33.67,33.63,33.65,12000.0,22.5181,22.5248,22.4981,22.5114,12000.0
2012-02-28 12:20:00,33.65,33.66,33.6,33.62,15200.0,22.5114,22.5181,22.478,22.4914,15200.0
2012-02-28 12:30:00,33.61,33.65,33.6,33.64,12900.0,22.4847,22.5114,22.478,22.5047,12900.0
2012-02-28 12:40:00,33.64,33.71,33.63,33.68,21500.0,22.5047,22.5516,22.4981,22.5315,21500.0
2012-02-28 12:50:00,33.68,33.79,33.68,33.79,20600.0,22.5315,22.6051,22.5315,22.6051,20600.0
2012-02-28 13:00:00,33.78,33.8,33.72,33.72,17400.0,22.5984,22.6118,22.5583,22.5583,17400.0
2012-02-28 13:10:00,33.72,33.73,33.72,33.73,4500.0,22.5583,22.5649,22.5583,22.5649,4500.0
2012-02-28 13:20:00,33.71,33.71,33.64,33.64,9600.0,22.5516,22.5516,22.5047,22.5047,9600.0
2012-02-28 13:30:00,33.64,33.66,33.61,33.66,25800.0,22.5047,22.5181,22.4847,22.5181,25800.0
2012-02-28 13:40:00,33.66,33.66,33.52,33.53,23800.0,22.5181,22.5181,22.4245,22.4312,23800.0
2012-02-28 13:50:00,33.53,33.58,33.5,33.54,36400.0,22.4312,22.4646,22.4111,22.4378,36400.0
2012-02-28 14:00:00,33.54,33.56,33.52,33.52,81300.0,22.4378,22.4512,22.4245,22.4245,81300.0
2012-02-28 14:10:00,33.55,33.59,33.52,33.58,27900.0,22.4445,22.4713,22.4245,22.4646,27900.0
2012-02-28 14:20:00,33.57,33.57,33.48,33.48,28000.0,22.4579,22.4579,22.3977,22.3977,28000.0
2012-02-28 14:30:00,33.49,33.53,33.43,33.49,40500.0,22.4044,22.4312,22.3643,22.4044,40500.0
2012-02-28 14:40:00,33.5,33.58,33.48,33.57,36200.0,22.4111,22.4646,22.3977,22.4579,36200.0
2012-02-28 14:50:00,33.58,33.6,33.54,33.55,26000.0,22.4646,22.478,22.4378,22.4445,26000.0
2012-02-28 15:00:00,33.55,33.58,33.52,33.54,28100.0,22.4445,22.4646,22.4245,22.4378,28100.0
2012-02-28 15:10:00,33.54,33.62,33.5,33.62,27200.0,22.4378,22.4914,22.4111,22.4914,27200.0
2012-02-28 15:20:00,33.62,33.68,33.6,33.61,25200.0,22.4914,22.5315,22.478,22.4847,25200.0
2012-02-28 15:30:00,33.61,33.61,33.49,33.51,49600.0,22.4847,22.4847,22.4044,22.4178,49600.0
2012-02-28 15:40:00,33.52,33.59,33.49,33.58,80000.0,22.4245,22.4713,22.4044,22.4646,80000.0
2012-02-28 15:50:00,33.58,33.63,33.55,33.61,131300.0,22.4646,22.4981,22.4445,22.4847,131300.0
2012-02-29 09:30:00,33.58,33.77,33.54,33.7,48700.0,22.4646,22.5917,22.4378,22.5449,48700.0
2012-02-29 09:40:00,33.7,33.8,33.65,33.74,52800.0,22.5449,22.6118,22.5114,22.5716,52800.0
2012-02-29 09:50:00,33.73,33.86,33.7,33.76,85000.0,22.5649,22.6519,22.5449,22.585,85000.0
2012-02-29 10:00:00,33.77,33.82,33.52,33.6,155500.0,22.5917,22.6252,22.4245,22.478,155500.0
2012-02-29 10:10:00,33.59,33.64,33.58,33.59,64700.0,22.4713,22.5047,22.4646,22.4713,64700.0
2012-02-29 10:20:00,33.59,33.63,33.54,33.54,45700.0,22.4713,22.4981,22.4378,22.4378,45700.0
2012-02-29 10:30:00,33.54,33.55,33.35,33.36,133100.0,22.4378,22.4445,22.3107,22.3174,133100.0
2012-02-29 10:40:00,33.35,33.39,33.22,33.27,116000.0,22.3107,22.3375,22.2238,22.2572,116000.0
2012-02-29 10:50:00,33.28,33.34,33.18,33.34,70500.0,22.2639,22.304,22.197,22.304,70500.0
2012-02-29 11:00:00,33.34,33.48,33.31,33.48,117500.0,22.304,22.3977,22.284,22.3977,117500.0
2012-02-29 11:10:00,33.47,33.52,33.4,33.43,47200.0,22.391,22.4245,22.3442,22.3643,47200.0
2012-02-29 11:20:00,33.44,33.44,33.34,33.35,56600.0,22.3709,22.3709,22.304,22.3107,56600.0
2012-02-29 11:30:00,33.34,33.47,33.34,33.43,36900.0,22.304,22.391,22.304,22.3643,36900.0
2012-02-29 11:40:00,33.44,33.53,33.44,33.52,25800.0,22.3709,22.4312,22.3709,22.4245,25800.0
2012-02-29 11:50:00,33.52,33.57,33.48,33.52,40900.0,22.4245,22.4579,22.3977,22.4245,40900.0
2012-02-29 12:00:00,33.52,33.53,33.47,33.5,31500.0,22.4245,22.4312,22.391,22.4111,31500.0
2012-02-29 12:10:00,33.5,33.61,33.47,33.56,27000.0,22.4111,22.4847,22.391,22.4512,27000.0
2012-02-29 12:20:00,33.56,33.62,33.53,33.58,21700.0,22.4512,22.4914,22.4312,22.4646,21700.0
2012-02-29 12:30:00,33.59,33.6,33.52,33.54,18800.0,22.4713,22.478,22.4245,22.4378,18800.0
2012-02-29 12:40:00,33.54,33.59,33.49,33.54,26200.0,22.4378,22.4713,22.4044,22.4378,26200.0
2012-02-29 12:50:00,33.54,33.61,33.54,33.58,14900.0,22.4378,22.4847,22.4378,22.4646,14900.0
2012-02-29 13:00:00,33.58,33.63,33.56,33.61,28300.0,22.4646,22.4981,22.4512,22.4847,28300.0
2012-02-29 13:10:00,33.6,33.64,33.51,33.53,60100.0,22.478,22.5047,22.4178,22.4312,60100.0
2012-02-29 13:20:00,33.53,33.62,33.5,33.56,25300.0,22.4312,22.4914,22.4111,22.4512,25300.0
2012-02-29 13:30:00,33.55,33.57,33.51,33.53,20700.0,22.4445,22.4579,22.4178,22.4312,20700.0
2012-02-29 13:40:00,33.54,33.61,33.54,33.6,15600.0,22.4378,22.4847,22.4378,22.478,15600.0
2012-02-29 13:50:00,33.62,33.7,33.6,33.7,25900.0,22.4914,22.5449,22.478,22.5449,25900.0
2012-02-29 14:00:00,33.7,33.75,33.69,33.74,24800.0,22.5449,22.5783,22.5382,22.5716,24800.0
2012-02-29 14:10:00,33.75,33.77,33.72,33.75,66800.0,22.5783,22.5917,22.5583,22.5783,66800.0
2012-02-29 14:20:00,33.75,33.76,33.72,33.75,33400.0,22.5783,22.585,22.5583,22.5783,33400.0
2012-02-29 14:30:00,33.75,33.76,33.71,33.75,90400.0,22.5783,22.585,22.5516,22.5783,90400.0
2012-02-29 14:40:00,33.75,33.79,33.73,33.75,70000.0,22.5783,22.6051,22.5649,22.5783,70000.0
2012-02-29 14:50:00,33.75,33.83,33.75,33.77,34400.0,22.5783,22.6318,22.5783,22.5917,34400.0
2012-02-29 15:00:00,33.77,33.79,33.7,33.75,86900.0,22.5917,22.6051,22.5449,22.5783,86900.0
2012-02-29 15:10:00,33.75,33.8,33.74,33.77,77600.0,22.5783,22.6118,22.5716,22.5917,77600.0
2012-02-29 15:20:00,33.77,33.78,33.73,33.76,33300.0,22.5917,22.5984,22.5649,22.585,33300.0
2012-02-29 15:30:00,33.75,33.76,33.61,33.64,84400.0,22.5783,22.585,22.4847,22.5047,84400.0
2012-02-29 15:40:00,33.65,33.75,33.65,33.72,124200.0,22.5114,22.5783,22.5114,22.5583,124200.0
2012-02-29 15:50:00,33.71,33.77,33.66,33.67,334200.0,22.5516,22.5917,22.5181,22.5248,334200.0
2012-03-01 09:30:00,33.66,33.87,33.62,33.8,76400.0,22.5181,22.6586,22.4914,22.6118,76400.0
2012-03-01 09:40:00,33.8,33.86,33.61,33.62,51000.0,22.6118,22.6519,22.4847,22.4914,51000.0
2012-03-01 09:50:00,33.62,33.78,33.52,33.72,63700.0,22.4914,22.5984,22.4245,22.5583,63700.0
2012-03-01 10:00:00,33.69,33.7,33.49,33.64,59200.0,22.5382,22.5449,22.4044,22.5047,59200.0
2012-03-01 10:10:00,33.63,33.68,33.54,33.54,69800.0,22.4981,22.5315,22.4378,22.4378,69800.0
2012-03-01 10:20:00,33.54,33.6,33.5,33.53,34900.0,22.4378,22.478,22.4111,22.4312,34900.0
2012-03-01 10:30:00,33.53,33.61,33.47,33.61,33400.0,22.4312,22.4847,22.391,22.4847,33400.0
2012-03-01 10:40:00,33.61,33.61,33.46,33.49,59700.0,22.4847,22.4847,22.3843,22.4044,59700.0
2012-03-01 10:50:00,33.48,33.59,33.41,33.59,61800.0,22.3977,22.4713,22.3509,22.4713,61800.0
2012-03-01 11:00:00,33.57,33.6,33.52,33.52,35300.0,22.4579,22.478,22.4245,22.4245,35300.0
2012-03-01 11:10:00,33.53,33.58,33.49,33.51,52900.0,22.4312,22.4646,22.4044,22.4178,52900.0
2012-03-01 11:20:00,33.5,33.58,33.47,33.57,40200.0,22.4111,22.4646,22.391,22.4579,40200.0
2012-03-01 11:30:00,33.58,33.59,33.49,33.5,29500.0,22.4646,22.4713,22.4044,22.4111,29500.0
2012-03-01 11:40:00,33.51,33.6,33.51,33.6,22000.0,22.4178,22.478,22.4178,22.478,22000.0
2012-03-01 11:50:00,33.61,33.69,33.58,33.68,15500.0,22.4847,22.5382,22.4646,22.5315,15500.0
2012-03-01 12:00:00,33.67,33.68,33.62,33.64,17400.0,22.5248,22.5315,22.4914,22.5047,17400.0
2012-03-01 12:10:00,33.64,33.66,33.59,33.6,20200.0,22.5047,22.5181,22.4713,22.478,20200.0
2012-03-01 12:20:00,33.61,33.67,33.59,33.61,36000.0,22.4847,22.5248,22.4713,22.4847,36000.0
2012-03-01 12:30:00,33.6,33.61,33.55,33.56,12000.0,22.478,22.4847,22.4445,22.4512,12000.0
2012-03-01 12:40:00,33.57,33.61,33.52,33.61,25200.0,22.4579,22.4847,22.4245,22.4847,25200.0
2012-03-01 12:50:00,33.61,33.61,33.54,33.56,22100.0,22.4847,22.4847,22.4378,22.4512,22100.0
2012-03-01 13:00:00,33.55,33.55,33.51,33.51,15600.0,22.4445,22.4445,22.4178,22.4178,15600.0
2012-03-01 13:10:00,33.52,33.56,33.48,33.55,34800.0,22.4245,22.4512,22.3977,22.4445,34800.0
2012-03-01 13:20:00,33.55,33.66,33.55,33.63,30800.0,22.4445,22.5181,22.4445,22.4981,30800.0
2012-03-01 13:30:00,33.64,33.67,33.61,33.61,19600.0,22.5047,22.5248,22.4847,22.4847,19600.0
2012-03-01 13:40:00,33.61,33.65,33.58,33.63,44200.0,22.4847,22.5114,22.4646,22.4981,44200.0
2012-03-01 13:50:00,33.63,33.66,33.59,33.65,30200.0,22.4981,22.5181,22.4713,22.5114,30200.0
2012-03-01 14:00:00,33.64,33.69,33.59,33.69,34300.0,22.5047,22.5382,22.4713,22.5382,34300.0
2012-03-01 14:10:00,33.69,33.69,33.64,33.64,21200.0,22.5382,22.5382,22.5047,22.5047,21200.0
2012-03-01 14:20:00,33.64,33.68,33.58,33.6,102300.0,22.5047,22.5315,22.4646,22.478,102300.0
2012-03-01 14:30:00,33.6,33.66,33.59,33.65,41300.0,22.478,22.5181,22.4713,22.5114,41300.0
2012-03-01 14:40:00,33.65,33.71,33.6,33.65,82400.0,22.5114,22.5516,22.478,22.5114,82400.0
2012-03-01 14:50:00,33.65,33.74,33.64,33.71,91500.0,22.5114,22.5716,22.5047,22.5516,91500.0
2012-03-01 15:00:00,33.71,33.73,33.55,33.56,76700.0,22.5516,22.5649,22.4445,22.4512,76700.0
2012-03-01 15:10:00,33.55,33.62,33.54,33.55,130100.0,22.4445,22.4914,22.4378,22.4445,130100.0
2012-03-01 15:20:00,33.55,33.61,33.54,33.59,54000.0,22.4445,22.4847,22.4378,22.4713,54000.0
2012-03-01 15:30:00,33.59,33.63,33.54,33.61,103800.0,22.4713,22.4981,22.4378,22.4847,103800.0
2012-03-01 15:40:00,33.61,33.76,33.6,33.76,108800.0,22.4847,22.585,22.478,22.585,108800.0
2012-03-01 15:50:00,33.76,33.81,33.69,33.76,302600.0,22.585,22.6185,22.5382,22.585,302600.0
2012-03-02 09:30:00,33.83,34.14,33.81,34.11,89700.0,22.6318,22.8392,22.6185,22.8192,89700.0
2012-03-02 09:40:00,34.11,34.13,33.95,34.03,28000.0,22.8192,22.8325,22.7121,22.7656,28000.0
2012-03-02 09:50:00,34.02,34.18,34.01,34.09,36800.0,22.759,22.866,22.7523,22.8058,36800.0
2012-03-02 10:00:00,34.08,34.09,33.98,34.04,54100.0,22.7991,22.8058,22.7322,22.7723,54100.0
2012-03-02 10:10:00,34.04,34.22,34.03,34.2,23000.0,22.7723,22.8928,22.7656,22.8794,23000.0
2012-03-02 10:20:00,34.2,34.2,34.14,34.19,54900.0,22.8794,22.8794,22.8392,22.8727,54900.0
2012-03-02 10:30:00,34.2,34.2,34.03,34.04,66900.0,22.8794,22.8794,22.7656,22.7723,66900.0
2012-03-02 10:40:00,34.03,34.09,34.0,34.01,47100.0,22.7656,22.8058,22.7456,22.7523,47100.0
2012-03-02 10:50:00,34.01,34.08,33.99,33.99,62000.0,22.7523,22.7991,22.7389,22.7389,62000.0
2012-03-02 11:00:00,34.0,34.01,33.93,33.95,75900.0,22.7456,22.7523,22.6987,22.7121,75900.0
2012-03-02 11:10:00,33.95,33.95,33.86,33.88,14600.0,22.7121,22.7121,22.6519,22.6653,14600.0
2012-03-02 11:20:00,33.88,33.94,33.85,33.86,14200.0,22.6653,22.7054,22.6452,22.6519,14200.0
2012-03-02 11:30:00,33.86,33.89,33.83,33.85,9900.0,22.6519,22.672,22.6318,22.6452,9900.0
2012-03-02 11:40:00,33.85,33.85,33.74,33.78,23300.0,22.6452,22.6452,22.5716,22.5984,23300.0
2012-03-02 11:50:00,33.79,33.79,33.72,33.76,12300.0,22.6051,22.6051,22.5583,22.585,12300.0
2012-03-02 12:00:00,33.75,33.77,33.72,33.75,14800.0,22.5783,22.5917,22.5583,22.5783,14800.0
2012-03-02 12:10:00,33.74,33.74,33.62,33.67,20300.0,22.5716,22.5716,22.4914,22.5248,20300.0
2012-03-02 12:20:00,33.67,33.73,33.64,33.73,18100.0,22.5248,22.5649,22.5047,22.5649,18100.0
2012-03-02 12:30:00,33.72,33.78,33.72,33.75,18100.0,22.5583,22.5984,22.5583,22.5783,18100.0
2012-03-02 12:40:00,33.75,33.77,33.74,33.77,6600.0,22.5783,22.5917,22.5716,22.5917,6600.0
2012-03-02 12:50:00,33.77,33.77,33.72,33.74,30700.0,22.5917,22.5917,22.5583,22.5716,30700.0
2012-03-02 13:00:00,33.74,33.77,33.71,33.73,23300.0,22.5716,22.5917,22.5516,22.5649,23300.0
2012-03-02 13:10:00,33.72,33.72,33.59,33.6,37500.0,22.5583,22.5583,22.4713,22.478,37500.0
2012-03-02 13:20:00,33.59,33.63,33.54,33.63,27100.0,22.4713,22.4981,22.4378,22.4981,27100.0
2012-03-02 13:30:00,33.63,33.66,33.63,33.65,16900.0,22.4981,22.5181,22.4981,22.5114,16900.0
2012-03-02 13:40:00,33.65,33.69,33.63,33.64,27700.0,22.5114,22.5382,22.4981,22.5047,27700.0
2012-03-02 13:50:00,33.64,33.7,33.63,33.7,27800.0,22.5047,22.5449,22.4981,22.5449,27800.0
2012-03-02 14:00:00,33.7,33.71,33.65,33.65,19100.0,22.5449,22.5516,22.5114,22.5114,19100.0
2012-03-02 14:10:00,33.66,33.68,33.64,33.68,9000.0,22.5181,22.5315,22.5047,22.5315,9000.0
2012-03-02 14:20:00,33.69,33.7,33.64,33.66,22600.0,22.5382,22.5449,22.5047,22.5181,22600.0
2012-03-02 14:30:00,33.65,33.68,33.64,33.67,11000.0,22.5114,22.5315,22.5047,22.5248,11000.0
2012-03-02 14:40:00,33.66,33.76,33.66,33.76,38500.0,22.5181,22.585,22.5181,22.585,38500.0
2012-03-02 14:50:00,33.76,33.76,33.7,33.73,18900.0,22.585,22.585,22.5449,22.5649,18900.0
2012-03-02 15:00:00,33.73,33.75,33.67,33.7,39900.0,22.5649,22.5783,22.5248,22.5449,39900.0
2012-03-02 15:10:00,33.7,33.73,33.67,33.68,10400.0,22.5449,22.5649,22.5248,22.5315,10400.0
2012-03-02 15:20:00,33.69,33.73,33.68,33.72,67000.0,22.5382,22.5649,22.5315,22.5583,67000.0
2012-03-02 15:30:00,33.73,33.79,33.69,33.7,90700.0,22.5649,22.6051,22.5382,22.5449,90700.0
2012-03-02 15:40:00,33.71,33.74,33.66,33.7,131100.0,22.5516,22.5716,22.5181,22.5449,131100.0
2012-03-02 15:50:00,33.7,33.76,33.69,33.72,197400.0,22.5449,22.585,22.5382,22.5583,197400.0
2012-03-05 09:30:00,33.82,33.83,33.59,33.78,43500.0,22.6252,22.6318,22.4713,22.5984,43500.0
2012-03-05 09:40:00,33.78,33.79,33.59,33.64,46500.0,22.5984,22.6051,22.4713,22.5047,46500.0
2012-03-05 09:50:00,33.63,33.74,33.61,33.7,40800.0,22.4981,22.5716,22.4847,22.5449,40800.0
2012-03-05 10:00:00,33.7,33.77,33.61,33.65,84500.0,22.5449,22.5917,22.4847,22.5114,84500.0
2012-03-05 10:10:00,33.65,33.69,33.62,33.69,55500.0,22.5114,22.5382,22.4914,22.5382,55500.0
2012-03-05 10:20:00,33.68,33.72,33.64,33.72,53500.0,22.5315,22.5583,22.5047,22.5583,53500.0
2012-03-05 10:30:00,33.7,33.74,33.66,33.71,93400.0,22.5449,22.5716,22.5181,22.5516,93400.0
2012-03-05 10:40:00,33.72,33.9,33.7,33.9,81900.0,22.5583,22.6787,22.5449,22.6787,81900.0
2012-03-05 10:50:00,33.9,33.93,33.82,33.93,43800.0,22.6787,22.6987,22.6252,22.6987,43800.0
2012-03-05 11:00:00,33.93,34.09,33.92,34.07,50400.0,22.6987,22.8058,22.6921,22.7924,50400.0
2012-03-05 11:10:00,34.07,34.08,33.98,34.04,73400.0,22.7924,22.7991,22.7322,22.7723,73400.0
2012-03-05 11:20:00,34.03,34.14,34.03,34.13,48400.0,22.7656,22.8392,22.7656,22.8325,48400.0
2012-03-05 11:30:00,34.13,34.14,34.11,34.12,31200.0,22.8325,22.8392,22.8192,22.8259,31200.0
2012-03-05 11:40:00,34.12,34.23,34.11,34.23,82900.0,22.8259,22.8994,22.8192,22.8994,82900.0
2012-03-05 11:50:00,34.23,34.27,34.19,34.26,37900.0,22.8994,22.9262,22.8727,22.9195,37900.0
2012-03-05 12:00:00,34.26,34.3,34.26,34.28,49200.0,22.9195,22.9463,22.9195,22.9329,49200.0
2012-03-05 12:10:00,34.29,34.32,34.25,34.29,60700.0,22.9396,22.9597,22.9128,22.9396,60700.0
2012-03-05 12:20:00,34.3,34.4,34.28,34.4,97900.0,22.9463,23.0132,22.9329,23.0132,97900.0
2012-03-05 12:30:00,34.4,34.45,34.31,34.33,36200.0,23.0132,23.0466,22.953,22.9663,36200.0
2012-03-05 12:40:00,34.32,34.4,34.32,34.39,44500.0,22.9597,23.0132,22.9597,23.0065,44500.0
2012-03-05 12:50:00,34.4,34.4,34.33,34.33,22300.0,23.0132,23.0132,22.9663,22.9663,22300.0
2012-03-05 13:00:00,34.33,34.37,34.31,34.34,42400.0,22.9663,22.9931,22.953,22.973,42400.0
2012-03-05 13:10:00,34.34,34.34,34.28,34.29,9900.0,22.973,22.973,22.9329,22.9396,9900.0
2012-03-05 13:20:00,34.28,34.29,34.21,34.28,47600.0,22.9329,22.9396,22.8861,22.9329,47600.0
2012-03-05 13:30:00,34.28,34.28,34.22,34.23,14300.0,22.9329,22.9329,22.8928,22.8994,14300.0
2012-03-05 13:40:00,34.24,34.26,34.23,34.25,29900.0,22.9061,22.9195,22.8994,22.9128,29900.0
2012-03-05 13:50:00,34.25,34.32,34.23,34.28,55000.0,22.9128,22.9597,22.8994,22.9329,55000.0
2012-03-05 14:00:00,34.28,34.31,34.27,34.3,28700.0,22.9329,22.953,22.9262,22.9463,28700.0
2012-03-05 14:10:00,34.31,34.32,34.26,34.26,19400.0,22.953,22.9597,22.9195,22.9195,19400.0
2012-03-05 14:20:00,34.26,34.31,34.24,34.29,24900.0,22.9195,22.953,22.9061,22.9396,24900.0
2012-03-05 14:30:00,34.29,34.33,34.25,34.33,31000.0,22.9396,22.9663,22.9128,22.9663,31000.0
2012-03-05 14:40:00,34.33,34.34,34.28,34.28,19300.0,22.9663,22.973,22.9329,22.9329,19300.0
2012-03-05 14:50:00,34.29,34.38,34.26,34.36,72000.0,22.9396,22.9998,22.9195,22.9864,72000.0
2012-03-05 15:00:00,34.36,34.38,34.32,34.35,131200.0,22.9864,22.9998,22.9597,22.9797,131200.0
2012-03-05 15:10:00,34.35,34.4,34.33,34.4,34900.0,22.9797,23.0132,22.9663,23.0132,34900.0
2012-03-05 15:20:00,34.4,34.45,34.4,34.41,40500.0,23.0132,23.0466,23.0132,23.0199,40500.0
2012-03-05 15:30:00,34.41,34.45,34.39,34.44,78100.0,23.0199,23.0466,23.0065,23.0399,78100.0
2012-03-05 15:40:00,34.43,34.47,34.39,34.45,63000.0,23.0332,23.06,23.0065,23.0466,63000.0
2012-03-05 15:50:00,34.45,34.47,34.43,34.47,182100.0,23.0466,23.06,23.0332,23.06,182100.0
2012-03-06 09:30:00,34.06,34.18,33.79,34.12,99100.0,22.7857,22.866,22.6051,22.8259,99100.0
2012-03-06 09:40:00,34.13,34.3,34.06,34.26,75400.0,22.8325,22.9463,22.7857,22.9195,75400.0
2012-03-06 09:50:00,34.25,34.29,34.19,34.25,57100.0,22.9128,22.9396,22.8727,22.9128,57100.0
2012-03-06 10:00:00,34.24,34.27,34.15,34.18,104600.0,22.9061,22.9262,22.8459,22.866,104600.0
2012-03-06 10:10:00,34.18,34.19,34.1,34.16,120600.0,22.866,22.8727,22.8125,22.8526,120600.0
2012-03-06 10:20:00,34.16,34.16,34.05,34.15,52600.0,22.8526,22.8526,22.779,22.8459,52600.0
2012-03-06 10:30:00,34.15,34.2,34.1,34.17,79900.0,22.8459,22.8794,22.8125,22.8593,79900.0
2012-03-06 10:40:00,34.18,34.22,34.12,34.12,54600.0,22.866,22.8928,22.8259,22.8259,54600.0
2012-03-06 10:50:00,34.12,34.14,34.06,34.12,48100.0,22.8259,22.8392,22.7857,22.8259,48100.0
2012-03-06 11:00:00,34.12,34.25,34.1,34.23,79700.0,22.8259,22.9128,22.8125,22.8994,79700.0
2012-03-06 11:10:00,34.23,34.23,34.17,34.21,33300.0,22.8994,22.8994,22.8593,22.8861,33300.0
2012-03-06 11:20:00,34.21,34.24,34.17,34.19,52900.0,22.8861,22.9061,22.8593,22.8727,52900.0
2012-03-06 11:30:00,34.19,34.2,34.14,34.2,53400.0,22.8727,22.8794,22.8392,22.8794,53400.0
2012-03-06 11:40:00,34.19,34.2,34.12,34.12,93700.0,22.8727,22.8794,22.8259,22.8259,93700.0
2012-03-06 11:50:00,34.12,34.12,33.98,34.0,95100.0,22.8259,22.8259,22.7322,22.7456,95100.0
2012-03-06 12:00:00,34.0,34.02,33.94,33.96,78300.0,22.7456,22.759,22.7054,22.7188,78300.0
2012-03-06 12:10:00,33.96,34.02,33.91,33.95,50900.0,22.7188,22.759,22.6854,22.7121,50900.0
2012-03-06 12:20:00,33.95,33.98,33.86,33.86,60600.0,22.7121,22.7322,22.6519,22.6519,60600.0
2012-03-06 12:30:00,33.86,33.91,33.86,33.87,78400.0,22.6519,22.6854,22.6519,22.6586,78400.0
2012-03-06 12:40:00,33.87,33.92,33.86,33.86,55700.0,22.6586,22.6921,22.6519,22.6519,55700.0
2012-03-06 12:50:00,33.87,33.93,33.87,33.9,64100.0,22.6586,22.6987,22.6586,22.6787,64100.0
2012-03-06 13:00:00,33.89,33.89,33.8,33.81,51900.0,22.672,22.672,22.6118,22.6185,51900.0
2012-03-06 13:10:00,33.81,33.81,33.73,33.79,69600.0,22.6185,22.6185,22.5649,22.6051,69600.0
2012-03-06 13:20:00,33.78,33.84,33.78,33.84,35900.0,22.5984,22.6385,22.5984,22.6385,35900.0
2012-03-06 13:30:00,33.84,33.89,33.84,33.87,27500.0,22.6385,22.672,22.6385,22.6586,27500.0
2012-03-06 13:40:00,33.87,33.9,33.82,33.84,41500.0,22.6586,22.6787,22.6252,22.6385,41500.0
2012-03-06 13:50:00,33.84,33.91,33.83,33.89,48300.0,22.6385,22.6854,22.6318,22.672,48300.0
2012-03-06 14:00:00,33.9,33.91,33.86,33.89,27100.0,22.6787,22.6854,22.6519,22.672,27100.0
2012-03-06 14:10:00,33.89,33.93,33.87,33.87,34400.0,22.672,22.6987,22.6586,22.6586,34400.0
2012-03-06 14:20:00,33.87,33.89,33.8,33.8,52500.0,22.6586,22.672,22.6118,22.6118,52500.0
2012-03-06 14:30:00,33.8,33.82,33.71,33.74,82700.0,22.6118,22.6252,22.5516,22.5716,82700.0
2012-03-06 14:40:00,33.75,33.77,33.7,33.73,41100.0,22.5783,22.5917,22.5449,22.5649,41100.0
2012-03-06 14:50:00,33.74,33.77,33.68,33.69,31000.0,22.5716,22.5917,22.5315,22.5382,31000.0
2012-03-06 15:00:00,33.68,33.74,33.66,33.72,61700.0,22.5315,22.5716,22.5181,22.5583,61700.0
2012-03-06 15:10:00,33.72,33.74,33.68,33.72,55200.0,22.5583,22.5716,22.5315,22.5583,55200.0
2012-03-06 15:20:00,33.72,33.72,33.65,33.66,45300.0,22.5583,22.5583,22.5114,22.5181,45300.0
2012-03-06 15:30:00,33.66,33.67,33.64,33.66,156800.0,22.5181,22.5248,22.5047,22.5181,156800.0
2012-03-06 15:40:00,33.66,33.69,33.63,33.65,186800.0,22.5181,22.5382,22.4981,22.5114,186800.0
2012-03-06 15:50:00,33.65,33.74,33.65,33.71,226700.0,22.5114,22.5716,22.5114,22.5516,226700.0
2012-03-07 09:30:00,33.84,33.95,33.62,33.62,57200.0,22.6385,22.7121,22.4914,22.4914,57200.0
2012-03-07 09:40:00,33.62,33.67,33.54,33.54,62100.0,22.4914,22.5248,22.4378,22.4378,62100.0
2012-03-07 09:50:00,33.54,33.7,33.53,33.69,119200.0,22.4378,22.5449,22.4312,22.5382,119200.0
2012-03-07 10:00:00,33.68,33.71,33.61,33.61,69700.0,22.5315,22.5516,22.4847,22.4847,69700.0
2012-03-07 10:10:00,33.61,33.72,33.61,33.65,114300.0,22.4847,22.5583,22.4847,22.5114,114300.0
2012-03-07 10:20:00,33.65,33.72,33.63,33.7,99400.0,22.5114,22.5583,22.4981,22.5449,99400.0
2012-03-07 10:30:00,33.7,33.72,33.63,33.63,143300.0,22.5449,22.5583,22.4981,22.4981,143300.0
2012-03-07 10:40:00,33.63,33.65,33.56,33.59,36800.0,22.4981,22.5114,22.4512,22.4713,36800.0
2012-03-07 10:50:00,33.59,33.68,33.57,33.66,111000.0,22.4713,22.5315,22.4579,22.5181,111000.0
2012-03-07 11:00:00,33.66,33.68,33.64,33.68,95700.0,22.5181,22.5315,22.5047,22.5315,95700.0
2012-03-07 11:10:00,33.68,33.81,33.67,33.81,86200.0,22.5315,22.6185,22.5248,22.6185,86200.0
2012-03-07 11:20:00,33.82,33.84,33.66,33.67,73400.0,22.6252,22.6385,22.5181,22.5248,73400.0
2012-03-07 11:30:00,33.67,33.76,33.67,33.73,52300.0,22.5248,22.585,22.5248,22.5649,52300.0
2012-03-07 11:40:00,33.73,33.73,33.67,33.67,21300.0,22.5649,22.5649,22.5248,22.5248,21300.0
2012-03-07 11:50:00,33.68,33.72,33.67,33.72,24000.0,22.5315,22.5583,22.5248,22.5583,24000.0
2012-03-07 12:00:00,33.71,33.76,33.71,33.73,21300.0,22.5516,22.585,22.5516,22.5649,21300.0
2012-03-07 12:10:00,33.73,33.79,33.73,33.76,21100.0,22.5649,22.6051,22.5649,22.585,21100.0
2012-03-07 12:20:00,33.76,33.84,33.76,33.83,13300.0,22.585,22.6385,22.585,22.6318,13300.0
2012-03-07 12:30:00,33.83,33.85,33.8,33.84,36300.0,22.6318,22.6452,22.6118,22.6385,36300.0
2012-03-07 12:40:00,33.83,33.86,33.78,33.79,26300.0,22.6318,22.6519,22.5984,22.6051,26300.0
2012-03-07 12:50:00,33.8,33.9,33.8,33.89,22400.0,22.6118,22.6787,22.6118,22.672,22400.0
2012-03-07 13:00:00,33.89,33.93,33.88,33.9,47100.0,22.672,22.6987,22.6653,22.6787,47100.0
2012-03-07 13:10:00,33.9,33.94,33.9,33.91,22700.0,22.6787,22.7054,22.6787,22.6854,22700.0
2012-03-07 13:20:00,33.9,33.93,33.89,33.9,23000.0,22.6787,22.6987,22.672,22.6787,23000.0
2012-03-07 13:30:00,33.9,33.93,33.89,33.92,33200.0,22.6787,22.6987,22.672,22.6921,33200.0
2012-03-07 13:40:00,33.93,33.93,33.88,33.9,30300.0,22.6987,22.6987,22.6653,22.6787,30300.0
2012-03-07 13:50:00,33.9,33.96,33.9,33.95,29700.0,22.6787,22.7188,22.6787,22.7121,29700.0
2012-03-07 14:00:00,33.95,33.99,33.95,33.98,34600.0,22.7121,22.7389,22.7121,22.7322,34600.0
2012-03-07 14:10:00,33.98,33.99,33.91,33.92,29900.0,22.7322,22.7389,22.6854,22.6921,29900.0
2012-03-07 14:20:00,33.92,33.97,33.92,33.97,40900.0,22.6921,22.7255,22.6921,22.7255,40900.0
2012-03-07 14:30:00,33.97,33.98,33.92,33.96,36300.0,22.7255,22.7322,22.6921,22.7188,36300.0
2012-03-07 14:40:00,33.95,33.99,33.92,33.99,52700.0,22.7121,22.7389,22.6921,22.7389,52700.0
2012-03-07 14:50:00,33.99,34.06,33.95,34.05,47800.0,22.7389,22.7857,22.7121,22.779,47800.0
2012-03-07 15:00:00,34.05,34.06,33.98,33.98,78400.0,22.779,22.7857,22.7322,22.7322,78400.0
2012-03-07 15:10:00,33.98,34.1,33.98,34.09,74000.0,22.7322,22.8125,22.7322,22.8058,74000.0
2012-03-07 15:20:00,34.09,34.14,34.07,34.08,57800.0,22.8058,22.8392,22.7924,22.7991,57800.0
2012-03-07 15:30:00,34.09,34.18,34.07,34.15,130600.0,22.8058,22.866,22.7924,22.8459,130600.0
2012-03-07 15:40:00,34.15,34.23,34.14,34.15,119800.0,22.8459,22.8994,22.8392,22.8459,119800.0
2012-03-07 15:50:00,34.16,34.21,34.13,34.19,403100.0,22.8526,22.8861,22.8325,22.8727,403100.0
2012-03-08 09:30:00,34.16,34.17,33.84,33.92,78000.0,23.0431,23.0498,22.8272,22.8812,78000.0
2012-03-08 09:40:00,33.91,34.03,33.85,33.89,50900.0,22.8744,22.9554,22.8339,22.8609,50900.0
2012-03-08 09:50:00,33.9,33.95,33.77,33.9,100000.0,22.8677,22.9014,22.78,22.8677,100000.0
2012-03-08 10:00:00,33.89,33.9,33.75,33.79,68000.0,22.8609,22.8677,22.7665,22.7935,68000.0
2012-03-08 10:10:00,33.79,33.86,33.73,33.86,65500.0,22.7935,22.8407,22.753,22.8407,65500.0
2012-03-08 10:20:00,33.86,33.87,33.81,33.86,37400.0,22.8407,22.8474,22.807,22.8407,37400.0
2012-03-08 10:30:00,33.86,33.89,33.79,33.86,48900.0,22.8407,22.8609,22.7935,22.8407,48900.0
2012-03-08 10:40:00,33.84,33.93,33.82,33.83,71200.0,22.8272,22.8879,22.8137,22.8204,71200.0
2012-03-08 10:50:00,33.83,33.97,33.82,33.9,72600.0,22.8204,22.9149,22.8137,22.8677,72600.0
2012-03-08 11:00:00,33.91,33.96,33.9,33.91,71600.0,22.8744,22.9081,22.8677,22.8744,71600.0
2012-03-08 11:10:00,33.9,33.93,33.86,33.9,55500.0,22.8677,22.8879,22.8407,22.8677,55500.0
2012-03-08 11:20:00,33.9,33.9,33.83,33.84,44500.0,22.8677,22.8677,22.8204,22.8272,44500.0
2012-03-08 11:30:00,33.84,33.84,33.77,33.84,53800.0,22.8272,22.8272,22.78,22.8272,53800.0
2012-03-08 11:40:00,33.84,33.89,33.83,33.86,51500.0,22.8272,22.8609,22.8204,22.8407,51500.0
2012-03-08 11:50:00,33.87,33.89,33.84,33.89,46700.0,22.8474,22.8609,22.8272,22.8609,46700.0
2012-03-08 12:00:00,33.89,33.95,33.89,33.9,83200.0,22.8609,22.9014,22.8609,22.8677,83200.0
2012-03-08 12:10:00,33.9,33.94,33.88,33.88,42800.0,22.8677,22.8946,22.8542,22.8542,42800.0
2012-03-08 12:20:00,33.88,33.91,33.85,33.91,143400.0,22.8542,22.8744,22.8339,22.8744,143400.0
2012-03-08 12:30:00,33.91,33.91,33.81,33.82,52300.0,22.8744,22.8744,22.807,22.8137,52300.0
2012-03-08 12:40:00,33.81,33.88,33.81,33.83,134500.0,22.807,22.8542,22.807,22.8204,134500.0
2012-03-08 12:50:00,33.83,33.88,33.82,33.82,85400.0,22.8204,22.8542,22.8137,22.8137,85400.0
2012-03-08 13:00:00,33.82,33.86,33.81,33.82,86200.0,22.8137,22.8407,22.807,22.8137,86200.0
2012-03-08 13:10:00,33.82,33.83,33.77,33.8,60400.0,22.8137,22.8204,22.78,22.8002,60400.0
2012-03-08 13:20:00,33.79,33.8,33.75,33.76,51200.0,22.7935,22.8002,22.7665,22.7732,51200.0
2012-03-08 13:30:00,33.75,33.78,33.74,33.76,38200.0,22.7665,22.7867,22.7597,22.7732,38200.0
2012-03-08 13:40:00,33.75,33.76,33.67,33.68,52800.0,22.7665,22.7732,22.7125,22.7193,52800.0
2012-03-08 13:50:00,33.67,33.71,33.65,33.7,35800.0,22.7125,22.7395,22.699,22.7328,35800.0
2012-03-08 14:00:00,33.7,33.7,33.66,33.67,44900.0,22.7328,22.7328,22.7058,22.7125,44900.0
2012-03-08 14:10:00,33.66,33.69,33.62,33.65,62200.0,22.7058,22.726,22.6788,22.699,62200.0
2012-03-08 14:20:00,33.65,33.66,33.61,33.65,116500.0,22.699,22.7058,22.672,22.699,116500.0
2012-03-08 14:30:00,33.66,33.71,33.66,33.71,82200.0,22.7058,22.7395,22.7058,22.7395,82200.0
2012-03-08 14:40:00,33.7,33.75,33.7,33.71,62200.0,22.7328,22.7665,22.7328,22.7395,62200.0
2012-03-08 14:50:00,33.72,33.73,33.67,33.72,239100.0,22.7462,22.753,22.7125,22.7462,239100.0
2012-03-08 15:00:00,33.72,33.74,33.68,33.72,43800.0,22.7462,22.7597,22.7193,22.7462,43800.0
2012-03-08 15:10:00,33.73,33.73,33.68,33.69,103600.0,22.753,22.753,22.7193,22.726,103600.0
2012-03-08 15:20:00,33.69,33.71,33.66,33.66,95000.0,22.726,22.7395,22.7058,22.7058,95000.0
2012-03-08 15:30:00,33.67,33.71,33.64,33.68,76100.0,22.7125,22.7395,22.6923,22.7193,76100.0
2012-03-08 15:40:00,33.68,33.73,33.68,33.69,130700.0,22.7193,22.753,22.7193,22.726,130700.0
2012-03-08 15:50:00,33.68,33.71,33.6,33.61,1062700.0,22.7193,22.7395,22.6653,22.672,1062700.0
2012-03-09 09:30:00,33.7,33.88,33.55,33.59,50400.0,22.7328,22.8542,22.6316,22.6586,50400.0
2012-03-09 09:40:00,33.6,33.77,33.52,33.76,35400.0,22.6653,22.78,22.6113,22.7732,35400.0
2012-03-09 09:50:00,33.76,33.84,33.68,33.69,68000.0,22.7732,22.8272,22.7193,22.726,68000.0
2012-03-09 10:00:00,33.68,33.79,33.68,33.76,42500.0,22.7193,22.7935,22.7193,22.7732,42500.0
2012-03-09 10:10:00,33.76,33.77,33.67,33.76,39400.0,22.7732,22.78,22.7125,22.7732,39400.0
2012-03-09 10:20:00,33.77,33.93,33.73,33.88,54500.0,22.78,22.8879,22.753,22.8542,54500.0
2012-03-09 10:30:00,33.89,34.01,33.89,34.01,45200.0,22.8609,22.9419,22.8609,22.9419,45200.0
2012-03-09 10:40:00,34.01,34.05,33.98,34.01,45500.0,22.9419,22.9689,22.9216,22.9419,45500.0
2012-03-09 10:50:00,34.0,34.06,33.98,34.03,39800.0,22.9351,22.9756,22.9216,22.9554,39800.0
2012-03-09 11:00:00,34.04,34.09,34.03,34.05,37200.0,22.9621,22.9958,22.9554,22.9689,37200.0
2012-03-09 11:10:00,34.05,34.09,34.02,34.04,35200.0,22.9689,22.9958,22.9486,22.9621,35200.0
2012-03-09 11:20:00,34.03,34.06,33.97,33.98,35600.0,22.9554,22.9756,22.9149,22.9216,35600.0
2012-03-09 11:30:00,33.97,33.98,33.93,33.95,52800.0,22.9149,22.9216,22.8879,22.9014,52800.0
2012-03-09 11:40:00,33.94,33.99,33.92,33.97,42900.0,22.8946,22.9284,22.8812,22.9149,42900.0
2012-03-09 11:50:00,33.97,34.04,33.97,34.01,40000.0,22.9149,22.9621,22.9149,22.9419,40000.0
2012-03-09 12:00:00,34.01,34.05,33.99,34.03,58400.0,22.9419,22.9689,22.9284,22.9554,58400.0
2012-03-09 12:10:00,34.03,34.08,34.02,34.08,60300.0,22.9554,22.9891,22.9486,22.9891,60300.0
2012-03-09 12:20:00,34.08,34.1,34.07,34.09,26300.0,22.9891,23.0026,22.9823,22.9958,26300.0
2012-03-09 12:30:00,34.09,34.1,34.03,34.03,42700.0,22.9958,23.0026,22.9554,22.9554,42700.0
2012-03-09 12:40:00,34.02,34.07,34.02,34.07,16700.0,22.9486,22.9823,22.9486,22.9823,16700.0
2012-03-09 12:50:00,34.07,34.12,34.07,34.12,18200.0,22.9823,23.0161,22.9823,23.0161,18200.0
2012-03-09 13:00:00,34.11,34.14,34.1,34.13,19400.0,23.0093,23.0296,23.0026,23.0228,19400.0
2012-03-09 13:10:00,34.13,34.19,34.12,34.18,21500.0,23.0228,23.0633,23.0161,23.0565,21500.0
2012-03-09 13:20:00,34.17,34.18,34.13,34.15,65600.0,23.0498,23.0565,23.0228,23.0363,65600.0
2012-03-09 13:30:00,34.15,34.16,34.11,34.14,29300.0,23.0363,23.0431,23.0093,23.0296,29300.0
2012-03-09 13:40:00,34.14,34.17,34.13,34.16,21500.0,23.0296,23.0498,23.0228,23.0431,21500.0
2012-03-09 13:50:00,34.16,34.2,34.16,34.19,30200.0,23.0431,23.07,23.0431,23.0633,30200.0
2012-03-09 14:00:00,34.19,34.19,34.13,34.13,24100.0,23.0633,23.0633,23.0228,23.0228,24100.0
2012-03-09 14:10:00,34.12,34.14,34.11,34.12,17800.0,23.0161,23.0296,23.0093,23.0161,17800.0
2012-03-09 14:20:00,34.13,34.18,34.11,34.18,31800.0,23.0228,23.0565,23.0093,23.0565,31800.0
2012-03-09 14:30:00,34.17,34.21,34.17,34.2,20500.0,23.0498,23.0768,23.0498,23.07,20500.0
2012-03-09 14:40:00,34.2,34.22,34.1,34.1,38100.0,23.07,23.0835,23.0026,23.0026,38100.0
2012-03-09 14:50:00,34.11,34.12,34.02,34.08,128900.0,23.0093,23.0161,22.9486,22.9891,128900.0
2012-03-09 15:00:00,34.09,34.13,34.07,34.09,89900.0,22.9958,23.0228,22.9823,22.9958,89900.0
2012-03-09 15:10:00,34.09,34.11,34.04,34.06,147400.0,22.9958,23.0093,22.9621,22.9756,147400.0
2012-03-09 15:20:00,34.08,34.15,34.07,34.13,43100.0,22.9891,23.0363,22.9823,23.0228,43100.0
2012-03-09 15:30:00,34.14,34.2,34.1,34.19,104500.0,23.0296,23.07,23.0026,23.0633,104500.0
2012-03-09 15:40:00,34.18,34.19,34.12,34.15,103300.0,23.0565,23.0633,23.0161,23.0363,103300.0
2012-03-09 15:50:00,34.15,34.15,34.06,34.12,386700.0,23.0363,23.0363,22.9756,23.0161,386700.0
2012-03-12 09:30:00,34.09,34.15,34.0,34.1,35400.0,22.9958,23.0363,22.9351,23.0026,35400.0
2012-03-12 09:40:00,34.1,34.22,34.09,34.09,30900.0,23.0026,23.0835,22.9958,22.9958,30900.0
2012-03-12 09:50:00,34.1,34.16,34.06,34.07,23800.0,23.0026,23.0431,22.9756,22.9823,23800.0
2012-03-12 10:00:00,34.08,34.11,33.94,34.0,57500.0,22.9891,23.0093,22.8946,22.9351,57500.0
2012-03-12 10:10:00,33.99,34.09,33.96,34.08,81300.0,22.9284,22.9958,22.9081,22.9891,81300.0
2012-03-12 10:20:00,34.07,34.07,34.01,34.04,17600.0,22.9823,22.9823,22.9419,22.9621,17600.0
2012-03-12 10:30:00,34.04,34.05,33.98,34.01,24500.0,22.9621,22.9689,22.9216,22.9419,24500.0
2012-03-12 10:40:00,34.01,34.06,34.01,34.04,11300.0,22.9419,22.9756,22.9419,22.9621,11300.0
2012-03-12 10:50:00,34.03,34.06,34.0,34.02,46100.0,22.9554,22.9756,22.9351,22.9486,46100.0
2012-03-12 11:00:00,34.01,34.03,33.9,33.9,39200.0,22.9419,22.9554,22.8677,22.8677,39200.0
2012-03-12 11:10:00,33.91,33.94,33.91,33.92,43200.0,22.8744,22.8946,22.8744,22.8812,43200.0
2012-03-12 11:20:00,33.92,33.92,33.85,33.89,37000.0,22.8812,22.8812,22.8339,22.8609,37000.0
2012-03-12 11:30:00,33.9,33.98,33.9,33.97,23500.0,22.8677,22.9216,22.8677,22.9149,23500.0
2012-03-12 11:40:00,33.97,33.98,33.9,33.91,16800.0,22.9149,22.9216,22.8677,22.8744,16800.0
2012-03-12 11:50:00,33.91,33.98,33.91,33.91,25100.0,22.8744,22.9216,22.8744,22.8744,25100.0
2012-03-12 12:00:00,33.91,33.92,33.86,33.9,43200.0,22.8744,22.8812,22.8407,22.8677,43200.0
2012-03-12 12:10:00,33.9,33.93,33.87,33.91,29000.0,22.8677,22.8879,22.8474,22.8744,29000.0
2012-03-12 12:20:00,33.89,33.92,33.89,33.89,19000.0,22.8609,22.8812,22.8609,22.8609,19000.0
2012-03-12 12:30:00,33.9,33.94,33.88,33.94,19500.0,22.8677,22.8946,22.8542,22.8946,19500.0
2012-03-12 12:40:00,33.94,33.98,33.93,33.98,24700.0,22.8946,22.9216,22.8879,22.9216,24700.0
2012-03-12 12:50:00,33.98,33.99,33.93,33.95,13000.0,22.9216,22.9284,22.8879,22.9014,13000.0
2012-03-12 13:00:00,33.95,33.96,33.93,33.93,19000.0,22.9014,22.9081,22.8879,22.8879,19000.0
2012-03-12 13:10:00,33.93,33.99,33.93,33.97,34300.0,22.8879,22.9284,22.8879,22.9149,34300.0
2012-03-12 13:20:00,33.97,33.98,33.95,33.98,22000.0,22.9149,22.9216,22.9014,22.9216,22000.0
2012-03-12 13:30:00,33.98,33.99,33.95,33.97,34600.0,22.9216,22.9284,22.9014,22.9149,34600.0
2012-03-12 13:40:00,33.98,34.03,33.97,33.99,56700.0,22.9216,22.9554,22.9149,22.9284,56700.0
2012-03-12 13:50:00,33.99,33.99,33.9,33.93,97100.0,22.9284,22.9284,22.8677,22.8879,97100.0
2012-03-12 14:00:00,33.94,34.0,33.94,33.99,35100.0,22.8946,22.9351,22.8946,22.9284,35100.0
2012-03-12 14:10:00,33.99,34.03,33.97,34.02,59100.0,22.9284,22.9554,22.9149,22.9486,59100.0
2012-03-12 14:20:00,34.03,34.06,34.02,34.05,12900.0,22.9554,22.9756,22.9486,22.9689,12900.0
2012-03-12 14:30:00,34.06,34.06,34.02,34.04,18100.0,22.9756,22.9756,22.9486,22.9621,18100.0
2012-03-12 14:40:00,34.04,34.06,34.03,34.05,21500.0,22.9621,22.9756,22.9554,22.9689,21500.0
2012-03-12 14:50:00,34.05,34.07,34.03,34.07,22800.0,22.9689,22.9823,22.9554,22.9823,22800.0
2012-03-12 15:00:00,34.07,34.08,34.02,34.03,41600.0,22.9823,22.9891,22.9486,22.9554,41600.0
2012-03-12 15:10:00,34.03,34.08,34.03,34.06,32200.0,22.9554,22.9891,22.9554,22.9756,32200.0
2012-03-12 15:20:00,34.06,34.06,34.0,34.04,48900.0,22.9756,22.9756,22.9351,22.9621,48900.0
2012-03-12 15:30:00,34.03,34.03,33.98,34.02,129100.0,22.9554,22.9554,22.9216,22.9486,129100.0
2012-03-12 15:40:00,34.02,34.03,33.99,34.0,260000.0,22.9486,22.9554,22.9284,22.9351,260000.0
2012-03-12 15:50:00,34.0,34.02,33.89,33.98,747800.0,22.9351,22.9486,22.8609,22.9216,747800.0
2012-03-13 09:30:00,34.11,34.2,34.09,34.19,25200.0,23.0093,23.07,22.9958,23.0633,25200.0
2012-03-13 09:40:00,34.2,34.25,34.18,34.24,30400.0,23.07,23.1038,23.0565,23.097,30400.0
2012-03-13 09:50:00,34.24,34.3,34.18,34.22,39500.0,23.097,23.1375,23.0565,23.0835,39500.0
2012-03-13 10:00:00,34.23,34.3,34.2,34.28,25000.0,23.0903,23.1375,23.07,23.124,25000.0
2012-03-13 10:10:00,34.26,34.3,34.24,34.26,17600.0,23.1105,23.1375,23.097,23.1105,17600.0
2012-03-13 10:20:00,34.27,34.33,34.27,34.31,20600.0,23.1173,23.1577,23.1173,23.1442,20600.0
2012-03-13 10:30:00,34.31,34.45,34.31,34.35,30800.0,23.1442,23.2387,23.1442,23.1712,30800.0
2012-03-13 10:40:00,34.36,34.39,34.31,34.33,35600.0,23.178,23.1982,23.1442,23.1577,35600.0
2012-03-13 10:50:00,34.32,34.33,34.25,34.27,33900.0,23.151,23.1577,23.1038,23.1173,33900.0
2012-03-13 11:00:00,34.27,34.35,34.21,34.23,45600.0,23.1173,23.1712,23.0768,23.0903,45600.0
2012-03-13 11:10:00,34.22,34.29,34.22,34.23,27900.0,23.0835,23.1307,23.0835,23.0903,27900.0
2012-03-13 11:20:00,34.22,34.27,34.2,34.2,31200.0,23.0835,23.1173,23.07,23.07,31200.0
2012-03-13 11:30:00,34.21,34.28,34.21,34.25,25400.0,23.0768,23.124,23.0768,23.1038,25400.0
2012-03-13 11:40:00,34.25,34.34,34.24,34.28,26800.0,23.1038,23.1645,23.097,23.124,26800.0
2012-03-13 11:50:00,34.29,34.33,34.26,34.27,43400.0,23.1307,23.1577,23.1105,23.1173,43400.0
2012-03-13 12:00:00,34.27,34.3,34.26,34.27,23900.0,23.1173,23.1375,23.1105,23.1173,23900.0
2012-03-13 12:10:00,34.27,34.28,34.27,34.27,6300.0,23.1173,23.124,23.1173,23.1173,6300.0
2012-03-13 12:20:00,34.27,34.3,34.27,34.27,22300.0,23.1173,23.1375,23.1173,23.1173,22300.0
2012-03-13 12:30:00,34.27,34.29,34.27,34.27,11900.0,23.1173,23.1307,23.1173,23.1173,11900.0
2012-03-13 12:40:00,34.27,34.3,34.26,34.3,17500.0,23.1173,23.1375,23.1105,23.1375,17500.0
2012-03-13 12:50:00,34.3,34.31,34.26,34.29,28000.0,23.1375,23.1442,23.1105,23.1307,28000.0
2012-03-13 13:00:00,34.29,34.33,34.28,34.32,29500.0,23.1307,23.1577,23.124,23.151,29500.0
2012-03-13 13:10:00,34.33,34.43,34.33,34.43,32800.0,23.1577,23.2252,23.1577,23.2252,32800.0
2012-03-13 13:20:00,34.43,34.44,34.37,34.37,20000.0,23.2252,23.2319,23.1847,23.1847,20000.0
2012-03-13 13:30:00,34.37,34.39,34.32,34.34,36600.0,23.1847,23.1982,23.151,23.1645,36600.0
2012-03-13 13:40:00,34.33,34.41,34.33,34.37,48800.0,23.1577,23.2117,23.1577,23.1847,48800.0
2012-03-13 13:50:00,34.37,34.38,34.36,34.36,8200.0,23.1847,23.1915,23.178,23.178,8200.0
2012-03-13 14:00:00,34.37,34.38,34.35,34.38,29800.0,23.1847,23.1915,23.1712,23.1915,29800.0
2012-03-13 14:10:00,34.37,34.42,34.35,34.41,25100.0,23.1847,23.2184,23.1712,23.2117,25100.0
2012-03-13 14:20:00,34.43,34.44,34.38,34.42,72800.0,23.2252,23.2319,23.1915,23.2184,72800.0
2012-03-13 14:30:00,34.4,34.44,34.37,34.42,38100.0,23.2049,23.2319,23.1847,23.2184,38100.0
2012-03-13 14:40:00,34.41,34.44,34.36,34.36,38600.0,23.2117,23.2319,23.178,23.178,38600.0
2012-03-13 14:50:00,34.37,34.4,34.35,34.39,47400.0,23.1847,23.2049,23.1712,23.1982,47400.0
2012-03-13 15:00:00,34.39,34.51,34.38,34.46,154200.0,23.1982,23.2791,23.1915,23.2454,154200.0
2012-03-13 15:10:00,34.45,34.54,34.44,34.51,180700.0,23.2387,23.2994,23.2319,23.2791,180700.0
2012-03-13 15:20:00,34.52,34.74,34.47,34.67,169000.0,23.2859,23.4343,23.2522,23.3871,169000.0
2012-03-13 15:30:00,34.67,34.8,34.65,34.77,120600.0,23.3871,23.4748,23.3736,23.4545,120600.0
2012-03-13 15:40:00,34.78,34.96,34.77,34.96,223100.0,23.4613,23.5827,23.4545,23.5827,223100.0
2012-03-13 15:50:00,34.95,34.95,34.84,34.89,456300.0,23.576,23.576,23.5018,23.5355,456300.0
2012-03-14 09:30:00,34.84,34.95,34.78,34.85,56900.0,23.5018,23.576,23.4613,23.5085,56900.0
2012-03-14 09:40:00,34.87,35.0,34.87,34.97,40900.0,23.522,23.6097,23.522,23.5894,40900.0
2012-03-14 09:50:00,34.97,34.98,34.93,34.97,31700.0,23.5894,23.5962,23.5625,23.5894,31700.0
2012-03-14 10:00:00,34.97,35.0,34.91,35.0,52100.0,23.5894,23.6097,23.549,23.6097,52100.0
2012-03-14 10:10:00,35.0,35.0,34.91,34.96,46900.0,23.6097,23.6097,23.549,23.5827,46900.0
2012-03-14 10:20:00,34.95,34.98,34.86,34.95,62100.0,23.576,23.5962,23.5152,23.576,62100.0
2012-03-14 10:30:00,34.96,34.97,34.87,34.87,41900.0,23.5827,23.5894,23.522,23.522,41900.0
2012-03-14 10:40:00,34.87,34.91,34.8,34.91,41600.0,23.522,23.549,23.4748,23.549,41600.0
2012-03-14 10:50:00,34.9,34.92,34.86,34.89,63200.0,23.5422,23.5557,23.5152,23.5355,63200.0
2012-03-14 11:00:00,34.89,34.9,34.8,34.8,44800.0,23.5355,23.5422,23.4748,23.4748,44800.0
2012-03-14 11:10:00,34.8,34.84,34.66,34.68,39200.0,23.4748,23.5018,23.3803,23.3938,39200.0
2012-03-14 11:20:00,34.69,34.84,34.69,34.84,30300.0,23.4006,23.5018,23.4006,23.5018,30300.0
2012-03-14 11:30:00,34.85,34.9,34.8,34.87,36900.0,23.5085,23.5422,23.4748,23.522,36900.0
2012-03-14 11:40:00,34.86,34.9,34.84,34.86,17200.0,23.5152,23.5422,23.5018,23.5152,17200.0
2012-03-14 11:50:00,34.86,34.94,34.86,34.94,16000.0,23.5152,23.5692,23.5152,23.5692,16000.0
2012-03-14 12:00:00,34.94,34.95,34.87,34.89,16800.0,23.5692,23.576,23.522,23.5355,16800.0
2012-03-14 12:10:00,34.89,34.92,34.86,34.89,19000.0,23.5355,23.5557,23.5152,23.5355,19000.0
2012-03-14 12:20:00,34.89,34.92,34.88,34.89,41000.0,23.5355,23.5557,23.5287,23.5355,41000.0
2012-03-14 12:30:00,34.9,34.97,34.89,34.97,18000.0,23.5422,23.5894,23.5355,23.5894,18000.0
2012-03-14 12:40:00,34.97,35.0,34.94,34.97,35100.0,23.5894,23.6097,23.5692,23.5894,35100.0
2012-03-14 12:50:00,34.97,35.0,34.96,34.99,34600.0,23.5894,23.6097,23.5827,23.6029,34600.0
2012-03-14 13:00:00,34.98,35.05,34.98,35.03,114100.0,23.5962,23.6434,23.5962,23.6299,114100.0
2012-03-14 13:10:00,35.02,35.08,34.97,34.98,68700.0,23.6232,23.6636,23.5894,23.5962,68700.0
2012-03-14 13:20:00,34.98,35.06,34.98,35.01,34700.0,23.5962,23.6502,23.5962,23.6164,34700.0
2012-03-14 13:30:00,35.01,35.01,34.93,34.95,22900.0,23.6164,23.6164,23.5625,23.576,22900.0
2012-03-14 13:40:00,34.95,34.96,34.87,34.9,38300.0,23.576,23.5827,23.522,23.5422,38300.0
2012-03-14 13:50:00,34.9,34.92,34.8,34.82,37800.0,23.5422,23.5557,23.4748,23.4883,37800.0
2012-03-14 14:00:00,34.82,34.85,34.76,34.8,39500.0,23.4883,23.5085,23.4478,23.4748,39500.0
2012-03-14 14:10:00,34.79,34.8,34.72,34.76,69400.0,23.468,23.4748,23.4208,23.4478,69400.0
2012-03-14 14:20:00,34.75,34.83,34.73,34.83,20500.0,23.441,23.495,23.4276,23.495,20500.0
2012-03-14 14:30:00,34.83,34.85,34.77,34.81,52100.0,23.495,23.5085,23.4545,23.4815,52100.0
2012-03-14 14:40:00,34.8,34.84,34.79,34.82,44600.0,23.4748,23.5018,23.468,23.4883,44600.0
2012-03-14 14:50:00,34.83,34.88,34.8,34.85,75000.0,23.495,23.5287,23.4748,23.5085,75000.0
2012-03-14 15:00:00,34.85,34.89,34.79,34.82,69000.0,23.5085,23.5355,23.468,23.4883,69000.0
2012-03-14 15:10:00,34.82,34.82,34.73,34.74,67700.0,23.4883,23.4883,23.4276,23.4343,67700.0
2012-03-14 15:20:00,34.74,34.85,34.73,34.84,103500.0,23.4343,23.5085,23.4276,23.5018,103500.0
2012-03-14 15:30:00,34.83,34.86,34.81,34.82,44700.0,23.495,23.5152,23.4815,23.4883,44700.0
2012-03-14 15:40:00,34.82,34.85,34.8,34.83,97700.0,23.4883,23.5085,23.4748,23.495,97700.0
2012-03-14 15:50:00,34.82,34.84,34.8,34.83,327000.0,23.4883,23.5018,23.4748,23.495,327000.0
2012-03-15 09:30:00,34.83,34.98,34.77,34.88,32200.0,23.495,23.5962,23.4545,23.5287,32200.0
2012-03-15 09:40:00,34.88,34.93,34.8,34.8,37100.0,23.5287,23.5625,23.4748,23.4748,37100.0
2012-03-15 09:50:00,34.8,34.96,34.8,34.83,32000.0,23.4748,23.5827,23.4748,23.495,32000.0
2012-03-15 10:00:00,34.84,34.92,34.76,34.81,56300.0,23.5018,23.5557,23.4478,23.4815,56300.0
2012-03-15 10:10:00,34.81,34.99,34.79,34.99,45000.0,23.4815,23.6029,23.468,23.6029,45000.0
2012-03-15 10:20:00,34.98,35.03,34.94,34.98,88200.0,23.5962,23.6299,23.5692,23.5962,88200.0
2012-03-15 10:30:00,34.99,35.07,34.97,35.07,28500.0,23.6029,23.6569,23.5894,23.6569,28500.0
2012-03-15 10:40:00,35.07,35.13,35.02,35.05,66200.0,23.6569,23.6974,23.6232,23.6434,66200.0
2012-03-15 10:50:00,35.05,35.08,34.97,34.99,46700.0,23.6434,23.6636,23.5894,23.6029,46700.0
2012-03-15 11:00:00,34.99,35.01,34.95,35.0,60700.0,23.6029,23.6164,23.576,23.6097,60700.0
2012-03-15 11:10:00,34.99,35.0,34.93,34.97,20600.0,23.6029,23.6097,23.5625,23.5894,20600.0
2012-03-15 11:20:00,34.96,35.02,34.96,35.02,27300.0,23.5827,23.6232,23.5827,23.6232,27300.0
2012-03-15 11:30:00,35.02,35.09,35.01,35.05,94100.0,23.6232,23.6704,23.6164,23.6434,94100.0
2012-03-15 11:40:00,35.06,35.14,35.05,35.08,34300.0,23.6502,23.7041,23.6434,23.6636,34300.0
2012-03-15 11:50:00,35.08,35.14,35.06,35.11,69600.0,23.6636,23.7041,23.6502,23.6839,69600.0
2012-03-15 12:00:00,35.12,35.17,35.11,35.17,31100.0,23.6906,23.7244,23.6839,23.7244,31100.0
2012-03-15 12:10:00,35.17,35.22,35.11,35.21,76900.0,23.7244,23.7581,23.6839,23.7513,76900.0
2012-03-15 12:20:00,35.22,35.25,35.08,35.09,74600.0,23.7581,23.7783,23.6636,23.6704,74600.0
2012-03-15 12:30:00,35.09,35.15,35.08,35.15,56000.0,23.6704,23.7109,23.6636,23.7109,56000.0
2012-03-15 12:40:00,35.14,35.18,35.09,35.11,41800.0,23.7041,23.7311,23.6704,23.6839,41800.0
2012-03-15 12:50:00,35.1,35.11,35.04,35.06,19500.0,23.6771,23.6839,23.6367,23.6502,19500.0
2012-03-15 13:00:00,35.05,35.08,35.05,35.05,28200.0,23.6434,23.6636,23.6434,23.6434,28200.0
2012-03-15 13:10:00,35.05,35.06,35.0,35.02,36400.0,23.6434,23.6502,23.6097,23.6232,36400.0
2012-03-15 13:20:00,35.01,35.02,34.95,34.96,32500.0,23.6164,23.6232,23.576,23.5827,32500.0
2012-03-15 13:30:00,34.97,34.99,34.95,34.96,33100.0,23.5894,23.6029,23.576,23.5827,33100.0
2012-03-15 13:40:00,34.95,35.02,34.95,34.97,44800.0,23.576,23.6232,23.576,23.5894,44800.0
2012-03-15 13:50:00,34.98,35.01,34.95,34.96,26200.0,23.5962,23.6164,23.576,23.5827,26200.0
2012-03-15 14:00:00,34.96,34.99,34.95,34.99,34500.0,23.5827,23.6029,23.576,23.6029,34500.0
2012-03-15 14:10:00,34.98,35.05,34.97,35.01,54400.0,23.5962,23.6434,23.5894,23.6164,54400.0
2012-03-15 14:20:00,35.01,35.02,34.97,34.99,38400.0,23.6164,23.6232,23.5894,23.6029,38400.0
2012-03-15 14:30:00,34.98,34.99,34.95,34.98,61100.0,23.5962,23.6029,23.576,23.5962,61100.0
2012-03-15 14:40:00,34.98,34.98,34.96,34.98,36400.0,23.5962,23.5962,23.5827,23.5962,36400.0
2012-03-15 14:50:00,34.98,35.07,34.97,35.06,43400.0,23.5962,23.6569,23.5894,23.6502,43400.0
2012-03-15 15:00:00,35.07,35.12,35.06,35.1,51600.0,23.6569,23.6906,23.6502,23.6771,51600.0
2012-03-15 15:10:00,35.1,35.11,35.02,35.03,48700.0,23.6771,23.6839,23.6232,23.6299,48700.0
2012-03-15 15:20:00,35.03,35.03,34.96,35.01,73500.0,23.6299,23.6299,23.5827,23.6164,73500.0
2012-03-15 15:30:00,35.01,35.04,34.93,34.96,126900.0,23.6164,23.6367,23.5625,23.5827,126900.0
2012-03-15 15:40:00,34.93,34.95,34.81,34.82,154500.0,23.5625,23.576,23.4815,23.4883,154500.0
2012-03-15 15:50:00,34.82,35.0,34.82,34.99,396400.0,23.4883,23.6097,23.4883,23.6029,396400.0
2012-03-16 09:30:00,34.99,35.03,34.9,35.0,595900.0,23.6029,23.6299,23.5422,23.6097,595900.0
2012-03-16 09:40:00,35.0,35.02,34.89,34.95,41000.0,23.6097,23.6232,23.5355,23.576,41000.0
2012-03-16 09:50:00,34.96,34.96,34.85,34.91,30800.0,23.5827,23.5827,23.5085,23.549,30800.0
2012-03-16 10:00:00,34.92,35.07,34.91,35.07,77000.0,23.5557,23.6569,23.549,23.6569,77000.0
2012-03-16 10:10:00,35.06,35.1,34.98,34.99,35600.0,23.6502,23.6771,23.5962,23.6029,35600.0
2012-03-16 10:20:00,34.98,35.0,34.97,34.99,35600.0,23.5962,23.6097,23.5894,23.6029,35600.0
2012-03-16 10:30:00,34.98,35.05,34.98,35.02,34700.0,23.5962,23.6434,23.5962,23.6232,34700.0
2012-03-16 10:40:00,35.03,35.16,35.02,35.16,58000.0,23.6299,23.7176,23.6232,23.7176,58000.0
2012-03-16 10:50:00,35.16,35.16,35.02,35.06,32300.0,23.7176,23.7176,23.6232,23.6502,32300.0
2012-03-16 11:00:00,35.06,35.1,34.99,35.01,65200.0,23.6502,23.6771,23.6029,23.6164,65200.0
2012-03-16 11:10:00,35.02,35.05,35.0,35.02,33900.0,23.6232,23.6434,23.6097,23.6232,33900.0
2012-03-16 11:20:00,35.01,35.05,34.99,35.05,35800.0,23.6164,23.6434,23.6029,23.6434,35800.0
2012-03-16 11:30:00,35.05,35.08,35.01,35.04,14200.0,23.6434,23.6636,23.6164,23.6367,14200.0
2012-03-16 11:40:00,35.03,35.05,35.01,35.04,24600.0,23.6299,23.6434,23.6164,23.6367,24600.0
2012-03-16 11:50:00,35.05,35.19,35.01,35.18,59800.0,23.6434,23.7379,23.6164,23.7311,59800.0
2012-03-16 12:00:00,35.18,35.18,35.15,35.16,14700.0,23.7311,23.7311,23.7109,23.7176,14700.0
2012-03-16 12:10:00,35.17,35.21,35.09,35.1,26500.0,23.7244,23.7513,23.6704,23.6771,26500.0
2012-03-16 12:20:00,35.09,35.14,35.09,35.13,16400.0,23.6704,23.7041,23.6704,23.6974,16400.0
2012-03-16 12:30:00,35.14,35.15,35.1,35.11,14600.0,23.7041,23.7109,23.6771,23.6839,14600.0
2012-03-16 12:40:00,35.1,35.15,35.1,35.11,12300.0,23.6771,23.7109,23.6771,23.6839,12300.0
2012-03-16 12:50:00,35.1,35.15,35.1,35.15,20700.0,23.6771,23.7109,23.6771,23.7109,20700.0
2012-03-16 13:00:00,35.14,35.14,35.11,35.12,24900.0,23.7041,23.7041,23.6839,23.6906,24900.0
2012-03-16 13:10:00,35.13,35.14,35.12,35.13,22600.0,23.6974,23.7041,23.6906,23.6974,22600.0
2012-03-16 13:20:00,35.13,35.15,35.12,35.14,17300.0,23.6974,23.7109,23.6906,23.7041,17300.0
2012-03-16 13:30:00,35.14,35.15,35.11,35.15,23600.0,23.7041,23.7109,23.6839,23.7109,23600.0
2012-03-16 13:40:00,35.15,35.15,35.08,35.13,19800.0,23.7109,23.7109,23.6636,23.6974,19800.0
2012-03-16 13:50:00,35.13,35.17,35.13,35.16,26200.0,23.6974,23.7244,23.6974,23.7176,26200.0
2012-03-16 14:00:00,35.17,35.19,35.16,35.19,11800.0,23.7244,23.7379,23.7176,23.7379,11800.0
2012-03-16 14:10:00,35.19,35.23,35.18,35.22,17200.0,23.7379,23.7648,23.7311,23.7581,17200.0
2012-03-16 14:20:00,35.22,35.25,35.22,35.24,15500.0,23.7581,23.7783,23.7581,23.7716,15500.0
2012-03-16 14:30:00,35.24,35.25,35.23,35.25,32200.0,23.7716,23.7783,23.7648,23.7783,32200.0
2012-03-16 14:40:00,35.24,35.27,35.21,35.22,169600.0,23.7716,23.7918,23.7513,23.7581,169600.0
2012-03-16 14:50:00,35.22,35.26,35.2,35.26,47800.0,23.7581,23.7851,23.7446,23.7851,47800.0
2012-03-16 15:00:00,35.26,35.28,35.24,35.25,42800.0,23.7851,23.7986,23.7716,23.7783,42800.0
2012-03-16 15:10:00,35.24,35.26,35.16,35.16,81100.0,23.7716,23.7851,23.7176,23.7176,81100.0
2012-03-16 15:20:00,35.17,35.31,35.17,35.3,72400.0,23.7244,23.8188,23.7244,23.8121,72400.0
2012-03-16 15:30:00,35.3,35.32,35.25,35.3,91000.0,23.8121,23.8255,23.7783,23.8121,91000.0
2012-03-16 15:40:00,35.31,35.33,35.28,35.3,108500.0,23.8188,23.8323,23.7986,23.8121,108500.0
2012-03-16 15:50:00,35.31,35.32,35.25,35.28,221800.0,23.8188,23.8255,23.7783,23.7986,221800.0
2012-03-19 09:30:00,35.14,35.24,34.99,35.1,66200.0,23.7041,23.7716,23.6029,23.6771,66200.0
2012-03-19 09:40:00,35.09,35.32,35.07,35.32,74500.0,23.6704,23.8255,23.6569,23.8255,74500.0
2012-03-19 09:50:00,35.3,35.39,35.21,35.26,69500.0,23.8121,23.8728,23.7513,23.7851,69500.0
2012-03-19 10:00:00,35.26,35.29,35.13,35.13,99100.0,23.7851,23.8053,23.6974,23.6974,99100.0
2012-03-19 10:10:00,35.13,35.25,35.13,35.23,39200.0,23.6974,23.7783,23.6974,23.7648,39200.0
2012-03-19 10:20:00,35.23,35.29,35.18,35.24,34500.0,23.7648,23.8053,23.7311,23.7716,34500.0
2012-03-19 10:30:00,35.23,35.28,35.22,35.23,19600.0,23.7648,23.7986,23.7581,23.7648,19600.0
2012-03-19 10:40:00,35.22,35.24,35.21,35.21,34700.0,23.7581,23.7716,23.7513,23.7513,34700.0
2012-03-19 10:50:00,35.21,35.25,35.2,35.2,37200.0,23.7513,23.7783,23.7446,23.7446,37200.0
2012-03-19 11:00:00,35.2,35.25,35.19,35.21,73900.0,23.7446,23.7783,23.7379,23.7513,73900.0
2012-03-19 11:10:00,35.22,35.22,35.16,35.19,17100.0,23.7581,23.7581,23.7176,23.7379,17100.0
2012-03-19 11:20:00,35.2,35.24,35.19,35.23,71000.0,23.7446,23.7716,23.7379,23.7648,71000.0
2012-03-19 11:30:00,35.24,35.24,35.16,35.24,29800.0,23.7716,23.7716,23.7176,23.7716,29800.0
2012-03-19 11:40:00,35.24,35.29,35.2,35.25,35000.0,23.7716,23.8053,23.7446,23.7783,35000.0
2012-03-19 11:50:00,35.26,35.28,35.19,35.23,54200.0,23.7851,23.7986,23.7379,23.7648,54200.0
2012-03-19 12:00:00,35.23,35.28,35.2,35.2,17700.0,23.7648,23.7986,23.7446,23.7446,17700.0
2012-03-19 12:10:00,35.2,35.22,35.19,35.22,20700.0,23.7446,23.7581,23.7379,23.7581,20700.0
2012-03-19 12:20:00,35.21,35.24,35.2,35.23,54300.0,23.7513,23.7716,23.7446,23.7648,54300.0
2012-03-19 12:30:00,35.23,35.27,35.21,35.26,36900.0,23.7648,23.7918,23.7513,23.7851,36900.0
2012-03-19 12:40:00,35.25,35.35,35.25,35.33,49900.0,23.7783,23.8458,23.7783,23.8323,49900.0
2012-03-19 12:50:00,35.32,35.35,35.28,35.35,45600.0,23.8255,23.8458,23.7986,23.8458,45600.0
2012-03-19 13:00:00,35.33,35.34,35.27,35.29,36900.0,23.8323,23.839,23.7918,23.8053,36900.0
2012-03-19 13:10:00,35.28,35.35,35.27,35.33,34700.0,23.7986,23.8458,23.7918,23.8323,34700.0
2012-03-19 13:20:00,35.32,35.37,35.31,35.37,41900.0,23.8255,23.8593,23.8188,23.8593,41900.0
2012-03-19 13:30:00,35.37,35.37,35.35,35.36,28400.0,23.8593,23.8593,23.8458,23.8525,28400.0
2012-03-19 13:40:00,35.36,35.39,35.35,35.39,31100.0,23.8525,23.8728,23.8458,23.8728,31100.0
2012-03-19 13:50:00,35.39,35.51,35.39,35.47,46900.0,23.8728,23.9537,23.8728,23.9267,46900.0
2012-03-19 14:00:00,35.46,35.51,35.44,35.51,80600.0,23.92,23.9537,23.9065,23.9537,80600.0
2012-03-19 14:10:00,35.5,35.52,35.5,35.52,22000.0,23.947,23.9605,23.947,23.9605,22000.0
2012-03-19 14:20:00,35.51,35.54,35.51,35.52,18600.0,23.9537,23.9739,23.9537,23.9605,18600.0
2012-03-19 14:30:00,35.51,35.52,35.47,35.47,34600.0,23.9537,23.9605,23.9267,23.9267,34600.0
2012-03-19 14:40:00,35.47,35.5,35.47,35.5,21200.0,23.9267,23.947,23.9267,23.947,21200.0
2012-03-19 14:50:00,35.49,35.5,35.46,35.46,29800.0,23.9402,23.947,23.92,23.92,29800.0
2012-03-19 15:00:00,35.46,35.53,35.45,35.46,52700.0,23.92,23.9672,23.9132,23.92,52700.0
2012-03-19 15:10:00,35.45,35.49,35.44,35.48,47700.0,23.9132,23.9402,23.9065,23.9335,47700.0
2012-03-19 15:20:00,35.47,35.49,35.4,35.4,68700.0,23.9267,23.9402,23.8795,23.8795,68700.0
2012-03-19 15:30:00,35.4,35.46,35.4,35.45,52900.0,23.8795,23.92,23.8795,23.9132,52900.0
2012-03-19 15:40:00,35.45,35.46,35.41,35.45,130400.0,23.9132,23.92,23.8863,23.9132,130400.0
2012-03-19 15:50:00,35.45,35.49,35.44,35.48,407100.0,23.9132,23.9402,23.9065,23.9335,407100.0
2012-03-20 09:30:00,35.2,35.22,35.01,35.12,59900.0,23.7446,23.7581,23.6164,23.6906,59900.0
2012-03-20 09:40:00,35.12,35.25,35.09,35.24,60100.0,23.6906,23.7783,23.6704,23.7716,60100.0
2012-03-20 09:50:00,35.24,35.29,35.13,35.19,100300.0,23.7716,23.8053,23.6974,23.7379,100300.0
2012-03-20 10:00:00,35.19,35.34,35.16,35.29,80900.0,23.7379,23.839,23.7176,23.8053,80900.0
2012-03-20 10:10:00,35.28,35.32,35.23,35.24,65200.0,23.7986,23.8255,23.7648,23.7716,65200.0
2012-03-20 10:20:00,35.24,35.26,35.17,35.22,43400.0,23.7716,23.7851,23.7244,23.7581,43400.0
2012-03-20 10:30:00,35.22,35.26,35.18,35.21,108400.0,23.7581,23.7851,23.7311,23.7513,108400.0
2012-03-20 10:40:00,35.22,35.26,35.19,35.25,116000.0,23.7581,23.7851,23.7379,23.7783,116000.0
2012-03-20 10:50:00,35.26,35.29,35.24,35.24,44700.0,23.7851,23.8053,23.7716,23.7716,44700.0
2012-03-20 11:00:00,35.24,35.29,35.24,35.25,22700.0,23.7716,23.8053,23.7716,23.7783,22700.0
2012-03-20 11:10:00,35.24,35.26,35.17,35.17,30700.0,23.7716,23.7851,23.7244,23.7244,30700.0
2012-03-20 11:20:00,35.17,35.22,35.13,35.16,28100.0,23.7244,23.7581,23.6974,23.7176,28100.0
2012-03-20 11:30:00,35.16,35.17,35.1,35.11,71700.0,23.7176,23.7244,23.6771,23.6839,71700.0
2012-03-20 11:40:00,35.11,35.13,35.08,35.1,45000.0,23.6839,23.6974,23.6636,23.6771,45000.0
2012-03-20 11:50:00,35.1,35.13,35.08,35.12,61200.0,23.6771,23.6974,23.6636,23.6906,61200.0
2012-03-20 12:00:00,35.13,35.16,35.1,35.15,58400.0,23.6974,23.7176,23.6771,23.7109,58400.0
2012-03-20 12:10:00,35.14,35.18,35.13,35.17,35800.0,23.7041,23.7311,23.6974,23.7244,35800.0
2012-03-20 12:20:00,35.16,35.19,35.13,35.16,50700.0,23.7176,23.7379,23.6974,23.7176,50700.0
2012-03-20 12:30:00,35.16,35.17,35.15,35.15,21100.0,23.7176,23.7244,23.7109,23.7109,21100.0
2012-03-20 12:40:00,35.16,35.16,35.14,35.16,54800.0,23.7176,23.7176,23.7041,23.7176,54800.0
2012-03-20 12:50:00,35.16,35.17,35.15,35.16,22800.0,23.7176,23.7244,23.7109,23.7176,22800.0
2012-03-20 13:00:00,35.15,35.18,35.14,35.18,24800.0,23.7109,23.7311,23.7041,23.7311,24800.0
2012-03-20 13:10:00,35.18,35.23,35.16,35.22,71400.0,23.7311,23.7648,23.7176,23.7581,71400.0
2012-03-20 13:20:00,35.22,35.22,35.16,35.18,58400.0,23.7581,23.7581,23.7176,23.7311,58400.0
2012-03-20 13:30:00,35.18,35.19,35.17,35.18,17900.0,23.7311,23.7379,23.7244,23.7311,17900.0
2012-03-20 13:40:00,35.18,35.24,35.18,35.22,21100.0,23.7311,23.7716,23.7311,23.7581,21100.0
2012-03-20 13:50:00,35.23,35.25,35.19,35.23,27200.0,23.7648,23.7783,23.7379,23.7648,27200.0
2012-03-20 14:00:00,35.23,35.23,35.2,35.2,21800.0,23.7648,23.7648,23.7446,23.7446,21800.0
2012-03-20 14:10:00,35.2,35.28,35.19,35.26,38100.0,23.7446,23.7986,23.7379,23.7851,38100.0
2012-03-20 14:20:00,35.25,35.26,35.23,35.23,21500.0,23.7783,23.7851,23.7648,23.7648,21500.0
2012-03-20 14:30:00,35.23,35.24,35.19,35.19,41800.0,23.7648,23.7716,23.7379,23.7379,41800.0
2012-03-20 14:40:00,35.2,35.22,35.17,35.2,121700.0,23.7446,23.7581,23.7244,23.7446,121700.0
2012-03-20 14:50:00,35.2,35.23,35.18,35.2,37500.0,23.7446,23.7648,23.7311,23.7446,37500.0
2012-03-20 15:00:00,35.21,35.26,35.19,35.2,50100.0,23.7513,23.7851,23.7379,23.7446,50100.0
2012-03-20 15:10:00,35.2,35.22,35.18,35.21,50000.0,23.7446,23.7581,23.7311,23.7513,50000.0
2012-03-20 15:20:00,35.2,35.24,35.19,35.23,73600.0,23.7446,23.7716,23.7379,23.7648,73600.0
2012-03-20 15:30:00,35.24,35.25,35.21,35.22,73900.0,23.7716,23.7783,23.7513,23.7581,73900.0
2012-03-20 15:40:00,35.22,35.25,35.18,35.2,141400.0,23.7581,23.7783,23.7311,23.7446,141400.0
2012-03-20 15:50:00,35.21,35.28,35.18,35.27,480500.0,23.7513,23.7986,23.7311,23.7918,480500.0
2012-03-21 09:30:00,35.32,35.32,35.15,35.3,66000.0,23.8255,23.8255,23.7109,23.8121,66000.0
2012-03-21 09:40:00,35.28,35.32,35.2,35.31,32200.0,23.7986,23.8255,23.7446,23.8188,32200.0
2012-03-21 09:50:00,35.27,35.27,35.16,35.2,86700.0,23.7918,23.7918,23.7176,23.7446,86700.0
2012-03-21 10:00:00,35.19,35.28,35.18,35.19,90200.0,23.7379,23.7986,23.7311,23.7379,90200.0
2012-03-21 10:10:00,35.18,35.3,35.18,35.21,46600.0,23.7311,23.8121,23.7311,23.7513,46600.0
2012-03-21 10:20:00,35.22,35.29,35.21,35.22,20000.0,23.7581,23.8053,23.7513,23.7581,20000.0
2012-03-21 10:30:00,35.23,35.39,35.23,35.39,44600.0,23.7648,23.8728,23.7648,23.8728,44600.0
2012-03-21 10:40:00,35.4,35.4,35.31,35.33,34500.0,23.8795,23.8795,23.8188,23.8323,34500.0
2012-03-21 10:50:00,35.33,35.36,35.23,35.25,50300.0,23.8323,23.8525,23.7648,23.7783,50300.0
2012-03-21 11:00:00,35.24,35.36,35.2,35.3,64300.0,23.7716,23.8525,23.7446,23.8121,64300.0
2012-03-21 11:10:00,35.3,35.31,35.27,35.3,26500.0,23.8121,23.8188,23.7918,23.8121,26500.0
2012-03-21 11:20:00,35.3,35.31,35.26,35.3,47800.0,23.8121,23.8188,23.7851,23.8121,47800.0
2012-03-21 11:30:00,35.3,35.35,35.29,35.33,44400.0,23.8121,23.8458,23.8053,23.8323,44400.0
2012-03-21 11:40:00,35.31,35.33,35.3,35.31,25100.0,23.8188,23.8323,23.8121,23.8188,25100.0
2012-03-21 11:50:00,35.3,35.35,35.3,35.32,35000.0,23.8121,23.8458,23.8121,23.8255,35000.0
2012-03-21 12:00:00,35.31,35.34,35.3,35.32,20200.0,23.8188,23.839,23.8121,23.8255,20200.0
2012-03-21 12:10:00,35.32,35.36,35.31,35.33,88700.0,23.8255,23.8525,23.8188,23.8323,88700.0
2012-03-21 12:20:00,35.33,35.34,35.3,35.34,31900.0,23.8323,23.839,23.8121,23.839,31900.0
2012-03-21 12:30:00,35.33,35.35,35.29,35.34,45900.0,23.8323,23.8458,23.8053,23.839,45900.0
2012-03-21 12:40:00,35.35,35.38,35.34,35.37,20100.0,23.8458,23.866,23.839,23.8593,20100.0
2012-03-21 12:50:00,35.36,35.37,35.35,35.37,10700.0,23.8525,23.8593,23.8458,23.8593,10700.0
2012-03-21 13:00:00,35.37,35.38,35.32,35.34,27300.0,23.8593,23.866,23.8255,23.839,27300.0
2012-03-21 13:10:00,35.34,35.34,35.28,35.3,27500.0,23.839,23.839,23.7986,23.8121,27500.0
2012-03-21 13:20:00,35.3,35.38,35.3,35.38,37900.0,23.8121,23.866,23.8121,23.866,37900.0
2012-03-21 13:30:00,35.38,35.38,35.31,35.34,58100.0,23.866,23.866,23.8188,23.839,58100.0
2012-03-21 13:40:00,35.33,35.36,35.32,35.36,38300.0,23.8323,23.8525,23.8255,23.8525,38300.0
2012-03-21 13:50:00,35.37,35.42,35.36,35.4,29200.0,23.8593,23.893,23.8525,23.8795,29200.0
2012-03-21 14:00:00,35.4,35.44,35.4,35.4,37700.0,23.8795,23.9065,23.8795,23.8795,37700.0
2012-03-21 14:10:00,35.41,35.43,35.38,35.4,30500.0,23.8863,23.8997,23.866,23.8795,30500.0
2012-03-21 14:20:00,35.41,35.43,35.38,35.43,46100.0,23.8863,23.8997,23.866,23.8997,46100.0
2012-03-21 14:30:00,35.42,35.53,35.4,35.52,78700.0,23.893,23.9672,23.8795,23.9605,78700.0
2012-03-21 14:40:00,35.53,35.55,35.49,35.51,62400.0,23.9672,23.9807,23.9402,23.9537,62400.0
2012-03-21 14:50:00,35.51,35.51,35.45,35.48,83200.0,23.9537,23.9537,23.9132,23.9335,83200.0
2012-03-21 15:00:00,35.48,35.53,35.45,35.52,78100.0,23.9335,23.9672,23.9132,23.9605,78100.0
2012-03-21 15:10:00,35.52,35.55,35.47,35.51,70900.0,23.9605,23.9807,23.9267,23.9537,70900.0
2012-03-21 15:20:00,35.51,35.51,35.46,35.48,38000.0,23.9537,23.9537,23.92,23.9335,38000.0
2012-03-21 15:30:00,35.48,35.5,35.45,35.46,101600.0,23.9335,23.947,23.9132,23.92,101600.0
2012-03-21 15:40:00,35.46,35.48,35.41,35.44,137600.0,23.92,23.9335,23.8863,23.9065,137600.0
2012-03-21 15:50:00,35.44,35.45,35.4,35.4,210200.0,23.9065,23.9132,23.8795,23.8795,210200.0
2012-03-22 09:30:00,35.08,35.08,34.75,34.87,122900.0,23.6636,23.6636,23.441,23.522,122900.0
2012-03-22 09:40:00,34.89,35.04,34.81,34.91,66400.0,23.5355,23.6367,23.4815,23.549,66400.0
2012-03-22 09:50:00,34.91,34.91,34.71,34.89,51400.0,23.549,23.549,23.4141,23.5355,51400.0
2012-03-22 10:00:00,34.89,35.05,34.89,35.0,110900.0,23.5355,23.6434,23.5355,23.6097,110900.0
2012-03-22 10:10:00,35.0,35.05,34.97,35.02,117700.0,23.6097,23.6434,23.5894,23.6232,117700.0
2012-03-22 10:20:00,35.02,35.06,34.97,35.05,202200.0,23.6232,23.6502,23.5894,23.6434,202200.0
2012-03-22 10:30:00,35.06,35.1,35.02,35.07,141300.0,23.6502,23.6771,23.6232,23.6569,141300.0
2012-03-22 10:40:00,35.05,35.11,34.99,34.99,24200.0,23.6434,23.6839,23.6029,23.6029,24200.0
2012-03-22 10:50:00,34.98,35.04,34.95,35.0,125700.0,23.5962,23.6367,23.576,23.6097,125700.0
2012-03-22 11:00:00,35.0,35.02,34.93,34.95,56300.0,23.6097,23.6232,23.5625,23.576,56300.0
2012-03-22 11:10:00,34.94,34.97,34.91,34.95,79200.0,23.5692,23.5894,23.549,23.576,79200.0
2012-03-22 11:20:00,34.94,35.01,34.94,34.97,17900.0,23.5692,23.6164,23.5692,23.5894,17900.0
2012-03-22 11:30:00,34.98,35.0,34.95,34.97,41700.0,23.5962,23.6097,23.576,23.5894,41700.0
2012-03-22 11:40:00,34.96,34.98,34.94,34.94,26500.0,23.5827,23.5962,23.5692,23.5692,26500.0
2012-03-22 11:50:00,34.95,35.02,34.94,35.0,25500.0,23.576,23.6232,23.5692,23.6097,25500.0
2012-03-22 12:00:00,35.0,35.02,34.97,34.98,21200.0,23.6097,23.6232,23.5894,23.5962,21200.0
2012-03-22 12:10:00,34.99,35.01,34.94,34.94,17400.0,23.6029,23.6164,23.5692,23.5692,17400.0
2012-03-22 12:20:00,34.93,34.95,34.89,34.9,26900.0,23.5625,23.576,23.5355,23.5422,26900.0
2012-03-22 12:30:00,34.91,34.99,34.89,34.97,46300.0,23.549,23.6029,23.5355,23.5894,46300.0
2012-03-22 12:40:00,34.97,35.01,34.96,34.97,26800.0,23.5894,23.6164,23.5827,23.5894,26800.0
2012-03-22 12:50:00,34.98,35.1,34.98,35.1,29400.0,23.5962,23.6771,23.5962,23.6771,29400.0
2012-03-22 13:00:00,35.1,35.11,35.02,35.02,31200.0,23.6771,23.6839,23.6232,23.6232,31200.0
2012-03-22 13:10:00,35.01,35.03,35.0,35.0,19100.0,23.6164,23.6299,23.6097,23.6097,19100.0
2012-03-22 13:20:00,35.0,35.02,34.96,35.0,23900.0,23.6097,23.6232,23.5827,23.6097,23900.0
2012-03-22 13:30:00,35.0,35.03,34.97,35.0,110300.0,23.6097,23.6299,23.5894,23.6097,110300.0
2012-03-22 13:40:00,35.01,35.02,34.97,34.98,28900.0,23.6164,23.6232,23.5894,23.5962,28900.0
2012-03-22 13:50:00,34.97,35.03,34.97,34.99,50000.0,23.5894,23.6299,23.5894,23.6029,50000.0
2012-03-22 14:00:00,34.99,35.01,34.97,34.98,22300.0,23.6029,23.6164,23.5894,23.5962,22300.0
2012-03-22 14:10:00,34.98,35.0,34.96,34.97,53300.0,23.5962,23.6097,23.5827,23.5894,53300.0
2012-03-22 14:20:00,34.97,35.0,34.94,34.98,38900.0,23.5894,23.6097,23.5692,23.5962,38900.0
2012-03-22 14:30:00,34.98,35.01,34.97,35.0,41800.0,23.5962,23.6164,23.5894,23.6097,41800.0
2012-03-22 14:40:00,35.0,35.01,34.94,34.97,22200.0,23.6097,23.6164,23.5692,23.5894,22200.0
2012-03-22 14:50:00,34.98,34.98,34.94,34.94,18700.0,23.5962,23.5962,23.5692,23.5692,18700.0
2012-03-22 15:00:00,34.94,35.0,34.94,34.98,58000.0,23.5692,23.6097,23.5692,23.5962,58000.0
2012-03-22 15:10:00,34.98,35.02,34.93,34.94,44200.0,23.5962,23.6232,23.5625,23.5692,44200.0
2012-03-22 15:20:00,34.94,35.01,34.92,35.01,49900.0,23.5692,23.6164,23.5557,23.6164,49900.0
2012-03-22 15:30:00,35.01,35.07,34.97,35.07,61400.0,23.6164,23.6569,23.5894,23.6569,61400.0
2012-03-22 15:40:00,35.08,35.12,35.03,35.09,135100.0,23.6636,23.6906,23.6299,23.6704,135100.0
2012-03-22 15:50:00,35.08,35.11,35.03,35.03,255800.0,23.6636,23.6839,23.6299,23.6299,255800.0
2012-03-23 09:30:00,34.56,34.94,34.42,34.75,109000.0,23.3129,23.5692,23.2184,23.441,109000.0
2012-03-23 09:40:00,34.77,34.87,34.69,34.86,71100.0,23.4545,23.522,23.4006,23.5152,71100.0
2012-03-23 09:50:00,34.85,35.02,34.85,34.92,37600.0,23.5085,23.6232,23.5085,23.5557,37600.0
2012-03-23 10:00:00,34.9,34.9,34.7,34.73,76000.0,23.5422,23.5422,23.4073,23.4276,76000.0
2012-03-23 10:10:00,34.73,34.81,34.68,34.81,32100.0,23.4276,23.4815,23.3938,23.4815,32100.0
2012-03-23 10:20:00,34.8,34.83,34.71,34.72,26900.0,23.4748,23.495,23.4141,23.4208,26900.0
2012-03-23 10:30:00,34.73,34.8,34.71,34.78,97500.0,23.4276,23.4748,23.4141,23.4613,97500.0
2012-03-23 10:40:00,34.79,34.81,34.73,34.76,41000.0,23.468,23.4815,23.4276,23.4478,41000.0
2012-03-23 10:50:00,34.77,34.89,34.76,34.79,87300.0,23.4545,23.5355,23.4478,23.468,87300.0
2012-03-23 11:00:00,34.79,34.81,34.76,34.78,17400.0,23.468,23.4815,23.4478,23.4613,17400.0
2012-03-23 11:10:00,34.77,34.83,34.75,34.83,24000.0,23.4545,23.495,23.441,23.495,24000.0
2012-03-23 11:20:00,34.83,34.85,34.8,34.81,50000.0,23.495,23.5085,23.4748,23.4815,50000.0
2012-03-23 11:30:00,34.82,34.87,34.82,34.86,45900.0,23.4883,23.522,23.4883,23.5152,45900.0
2012-03-23 11:40:00,34.85,34.96,34.83,34.96,79300.0,23.5085,23.5827,23.495,23.5827,79300.0
2012-03-23 11:50:00,34.96,34.99,34.94,34.98,17800.0,23.5827,23.6029,23.5692,23.5962,17800.0
2012-03-23 12:00:00,34.98,35.0,34.94,34.97,17000.0,23.5962,23.6097,23.5692,23.5894,17000.0
2012-03-23 12:10:00,34.96,34.98,34.92,34.93,19000.0,23.5827,23.5962,23.5557,23.5625,19000.0
2012-03-23 12:20:00,34.93,34.94,34.9,34.9,21500.0,23.5625,23.5692,23.5422,23.5422,21500.0
2012-03-23 12:30:00,34.91,34.92,34.86,34.88,16300.0,23.549,23.5557,23.5152,23.5287,16300.0
2012-03-23 12:40:00,34.88,34.93,34.86,34.92,13400.0,23.5287,23.5625,23.5152,23.5557,13400.0
2012-03-23 12:50:00,34.92,35.08,34.91,35.03,25900.0,23.5557,23.6636,23.549,23.6299,25900.0
2012-03-23 13:00:00,35.04,35.1,35.03,35.1,30100.0,23.6367,23.6771,23.6299,23.6771,30100.0
2012-03-23 13:10:00,35.09,35.17,35.09,35.15,35100.0,23.6704,23.7244,23.6704,23.7109,35100.0
2012-03-23 13:20:00,35.15,35.23,35.14,35.21,45600.0,23.7109,23.7648,23.7041,23.7513,45600.0
2012-03-23 13:30:00,35.21,35.23,35.13,35.14,18700.0,23.7513,23.7648,23.6974,23.7041,18700.0
2012-03-23 13:40:00,35.15,35.16,35.12,35.14,10700.0,23.7109,23.7176,23.6906,23.7041,10700.0
2012-03-23 13:50:00,35.13,35.17,35.09,35.11,40500.0,23.6974,23.7244,23.6704,23.6839,40500.0
2012-03-23 14:00:00,35.13,35.17,35.11,35.16,71400.0,23.6974,23.7244,23.6839,23.7176,71400.0
2012-03-23 14:10:00,35.16,35.18,35.15,35.16,22600.0,23.7176,23.7311,23.7109,23.7176,22600.0
2012-03-23 14:20:00,35.17,35.21,35.17,35.2,29600.0,23.7244,23.7513,23.7244,23.7446,29600.0
2012-03-23 14:30:00,35.21,35.22,35.19,35.2,26300.0,23.7513,23.7581,23.7379,23.7446,26300.0
2012-03-23 14:40:00,35.2,35.22,35.17,35.22,39600.0,23.7446,23.7581,23.7244,23.7581,39600.0
2012-03-23 14:50:00,35.22,35.29,35.17,35.2,45300.0,23.7581,23.8053,23.7244,23.7446,45300.0
2012-03-23 15:00:00,35.21,35.23,35.2,35.21,48400.0,23.7513,23.7648,23.7446,23.7513,48400.0
2012-03-23 15:10:00,35.22,35.24,35.2,35.22,78500.0,23.7581,23.7716,23.7446,23.7581,78500.0
2012-03-23 15:20:00,35.23,35.23,35.2,35.21,30900.0,23.7648,23.7648,23.7446,23.7513,30900.0
2012-03-23 15:30:00,35.2,35.24,35.19,35.2,100800.0,23.7446,23.7716,23.7379,23.7446,100800.0
2012-03-23 15:40:00,35.2,35.26,35.2,35.21,178800.0,23.7446,23.7851,23.7446,23.7513,178800.0
2012-03-23 15:50:00,35.21,35.25,35.2,35.23,300800.0,23.7513,23.7783,23.7446,23.7648,300800.0
2012-03-26 09:30:00,35.53,35.67,35.5,35.55,47200.0,23.9672,24.0616,23.947,23.9807,47200.0
2012-03-26 09:40:00,35.57,35.6,35.41,35.45,47700.0,23.9942,24.0144,23.8863,23.9132,47700.0
2012-03-26 09:50:00,35.46,35.59,35.43,35.57,48400.0,23.92,24.0077,23.8997,23.9942,48400.0
2012-03-26 10:00:00,35.56,35.57,35.46,35.56,44500.0,23.9874,23.9942,23.92,23.9874,44500.0
2012-03-26 10:10:00,35.57,35.63,35.53,35.61,71300.0,23.9942,24.0347,23.9672,24.0212,71300.0
2012-03-26 10:20:00,35.61,35.61,35.47,35.48,45800.0,24.0212,24.0212,23.9267,23.9335,45800.0
2012-03-26 10:30:00,35.48,35.5,35.43,35.45,45200.0,23.9335,23.947,23.8997,23.9132,45200.0
2012-03-26 10:40:00,35.46,35.52,35.46,35.5,61400.0,23.92,23.9605,23.92,23.947,61400.0
2012-03-26 10:50:00,35.51,35.53,35.47,35.48,61800.0,23.9537,23.9672,23.9267,23.9335,61800.0
2012-03-26 11:00:00,35.48,35.48,35.42,35.42,23900.0,23.9335,23.9335,23.893,23.893,23900.0
2012-03-26 11:10:00,35.43,35.43,35.38,35.4,27700.0,23.8997,23.8997,23.866,23.8795,27700.0
2012-03-26 11:20:00,35.41,35.47,35.4,35.46,28300.0,23.8863,23.9267,23.8795,23.92,28300.0
2012-03-26 11:30:00,35.47,35.51,35.46,35.51,29700.0,23.9267,23.9537,23.92,23.9537,29700.0
2012-03-26 11:40:00,35.51,35.51,35.45,35.45,23100.0,23.9537,23.9537,23.9132,23.9132,23100.0
2012-03-26 11:50:00,35.46,35.48,35.45,35.46,16200.0,23.92,23.9335,23.9132,23.92,16200.0
2012-03-26 12:00:00,35.47,35.53,35.47,35.53,11600.0,23.9267,23.9672,23.9267,23.9672,11600.0
2012-03-26 12:10:00,35.52,35.55,35.5,35.53,12400.0,23.9605,23.9807,23.947,23.9672,12400.0
2012-03-26 12:20:00,35.52,35.55,35.51,35.52,26700.0,23.9605,23.9807,23.9537,23.9605,26700.0
2012-03-26 12:30:00,35.52,35.54,35.46,35.46,36100.0,23.9605,23.9739,23.92,23.92,36100.0
2012-03-26 12:40:00,35.47,35.49,35.45,35.47,28900.0,23.9267,23.9402,23.9132,23.9267,28900.0
2012-03-26 12:50:00,35.47,35.52,35.44,35.47,36100.0,23.9267,23.9605,23.9065,23.9267,36100.0
2012-03-26 13:00:00,35.46,35.47,35.4,35.4,34600.0,23.92,23.9267,23.8795,23.8795,34600.0
2012-03-26 13:10:00,35.41,35.41,35.37,35.37,24900.0,23.8863,23.8863,23.8593,23.8593,24900.0
2012-03-26 13:20:00,35.38,35.42,35.37,35.38,25800.0,23.866,23.893,23.8593,23.866,25800.0
2012-03-26 13:30:00,35.38,35.44,35.38,35.42,37900.0,23.866,23.9065,23.866,23.893,37900.0
2012-03-26 13:40:00,35.43,35.45,35.42,35.44,63700.0,23.8997,23.9132,23.893,23.9065,63700.0
2012-03-26 13:50:00,35.44,35.45,35.4,35.44,22300.0,23.9065,23.9132,23.8795,23.9065,22300.0
2012-03-26 14:00:00,35.44,35.45,35.42,35.43,13500.0,23.9065,23.9132,23.893,23.8997,13500.0
2012-03-26 14:10:00,35.43,35.45,35.39,35.42,25500.0,23.8997,23.9132,23.8728,23.893,25500.0
2012-03-26 14:20:00,35.43,35.52,35.43,35.51,40300.0,23.8997,23.9605,23.8997,23.9537,40300.0
2012-03-26 14:30:00,35.52,35.53,35.5,35.5,27200.0,23.9605,23.9672,23.947,23.947,27200.0
2012-03-26 14:40:00,35.5,35.58,35.5,35.55,26900.0,23.947,24.0009,23.947,23.9807,26900.0
2012-03-26 14:50:00,35.55,35.6,35.55,35.55,49800.0,23.9807,24.0144,23.9807,23.9807,49800.0
2012-03-26 15:00:00,35.55,35.61,35.54,35.57,117100.0,23.9807,24.0212,23.9739,23.9942,117100.0
2012-03-26 15:10:00,35.56,35.65,35.56,35.64,46800.0,23.9874,24.0482,23.9874,24.0414,46800.0
2012-03-26 15:20:00,35.65,35.65,35.56,35.57,185700.0,24.0482,24.0482,23.9874,23.9942,185700.0
2012-03-26 15:30:00,35.57,35.58,35.51,35.53,50200.0,23.9942,24.0009,23.9537,23.9672,50200.0
2012-03-26 15:40:00,35.53,35.67,35.52,35.66,120900.0,23.9672,24.0616,23.9605,24.0549,120900.0
2012-03-26 15:50:00,35.65,35.72,35.63,35.71,245500.0,24.0482,24.0954,24.0347,24.0886,245500.0
2012-03-27 09:30:00,35.42,35.74,35.23,35.46,170300.0,23.893,24.1089,23.7648,23.92,170300.0
2012-03-27 09:40:00,35.45,35.52,35.34,35.51,274300.0,23.9132,23.9605,23.839,23.9537,274300.0
2012-03-27 09:50:00,35.5,35.68,35.48,35.64,44300.0,23.947,24.0684,23.9335,24.0414,44300.0
2012-03-27 10:00:00,35.64,35.69,35.57,35.6,55200.0,24.0414,24.0751,23.9942,24.0144,55200.0
2012-03-27 10:10:00,35.6,35.67,35.59,35.66,60300.0,24.0144,24.0616,24.0077,24.0549,60300.0
2012-03-27 10:20:00,35.64,35.66,35.54,35.61,48400.0,24.0414,24.0549,23.9739,24.0212,48400.0
2012-03-27 10:30:00,35.61,35.63,35.48,35.52,57500.0,24.0212,24.0347,23.9335,23.9605,57500.0
2012-03-27 10:40:00,35.52,35.53,35.45,35.48,29900.0,23.9605,23.9672,23.9132,23.9335,29900.0
2012-03-27 10:50:00,35.48,35.49,35.45,35.45,34500.0,23.9335,23.9402,23.9132,23.9132,34500.0
2012-03-27 11:00:00,35.46,35.48,35.45,35.47,33200.0,23.92,23.9335,23.9132,23.9267,33200.0
2012-03-27 11:10:00,35.46,35.49,35.45,35.47,47800.0,23.92,23.9402,23.9132,23.9267,47800.0
2012-03-27 11:20:00,35.47,35.52,35.47,35.5,43200.0,23.9267,23.9605,23.9267,23.947,43200.0
2012-03-27 11:30:00,35.5,35.55,35.49,35.53,35900.0,23.947,23.9807,23.9402,23.9672,35900.0
2012-03-27 11:40:00,35.53,35.6,35.53,35.6,34000.0,23.9672,24.0144,23.9672,24.0144,34000.0
2012-03-27 11:50:00,35.61,35.64,35.59,35.6,41000.0,24.0212,24.0414,24.0077,24.0144,41000.0
2012-03-27 12:00:00,35.6,35.65,35.59,35.64,37900.0,24.0144,24.0482,24.0077,24.0414,37900.0
2012-03-27 12:10:00,35.63,35.65,35.61,35.65,48100.0,24.0347,24.0482,24.0212,24.0482,48100.0
2012-03-27 12:20:00,35.65,35.7,35.65,35.66,26900.0,24.0482,24.0819,24.0482,24.0549,26900.0
2012-03-27 12:30:00,35.66,35.66,35.62,35.63,39400.0,24.0549,24.0549,24.0279,24.0347,39400.0
2012-03-27 12:40:00,35.64,35.65,35.6,35.6,38500.0,24.0414,24.0482,24.0144,24.0144,38500.0
2012-03-27 12:50:00,35.6,35.62,35.56,35.6,28300.0,24.0144,24.0279,23.9874,24.0144,28300.0
2012-03-27 13:00:00,35.6,35.61,35.58,35.6,20800.0,24.0144,24.0212,24.0009,24.0144,20800.0
2012-03-27 13:10:00,35.6,35.6,35.56,35.57,23500.0,24.0144,24.0144,23.9874,23.9942,23500.0
2012-03-27 13:20:00,35.57,35.58,35.51,35.55,23700.0,23.9942,24.0009,23.9537,23.9807,23700.0
2012-03-27 13:30:00,35.56,35.56,35.5,35.5,23200.0,23.9874,23.9874,23.947,23.947,23200.0
2012-03-27 13:40:00,35.51,35.55,35.5,35.55,13600.0,23.9537,23.9807,23.947,23.9807,13600.0
2012-03-27 13:50:00,35.55,35.57,35.53,35.57,20000.0,23.9807,23.9942,23.9672,23.9942,20000.0
2012-03-27 14:00:00,35.57,35.58,35.54,35.56,31200.0,23.9942,24.0009,23.9739,23.9874,31200.0
2012-03-27 14:10:00,35.56,35.57,35.52,35.55,105600.0,23.9874,23.9942,23.9605,23.9807,105600.0
2012-03-27 14:20:00,35.55,35.56,35.51,35.52,23900.0,23.9807,23.9874,23.9537,23.9605,23900.0
2012-03-27 14:30:00,35.52,35.54,35.5,35.5,30000.0,23.9605,23.9739,23.947,23.947,30000.0
2012-03-27 14:40:00,35.5,35.52,35.5,35.52,29300.0,23.947,23.9605,23.947,23.9605,29300.0
2012-03-27 14:50:00,35.52,35.55,35.5,35.52,32700.0,23.9605,23.9807,23.947,23.9605,32700.0
2012-03-27 15:00:00,35.51,35.53,35.5,35.52,32200.0,23.9537,23.9672,23.947,23.9605,32200.0
2012-03-27 15:10:00,35.52,35.56,35.49,35.56,84700.0,23.9605,23.9874,23.9402,23.9874,84700.0
2012-03-27 15:20:00,35.56,35.58,35.5,35.5,84100.0,23.9874,24.0009,23.947,23.947,84100.0
2012-03-27 15:30:00,35.51,35.53,35.48,35.52,106800.0,23.9537,23.9672,23.9335,23.9605,106800.0
2012-03-27 15:40:00,35.51,35.55,35.45,35.45,283900.0,23.9537,23.9807,23.9132,23.9132,283900.0
2012-03-27 15:50:00,35.45,35.48,35.44,35.46,264900.0,23.9132,23.9335,23.9065,23.92,264900.0
2012-03-28 09:30:00,35.34,35.39,35.19,35.24,114800.0,23.839,23.8728,23.7379,23.7716,114800.0
2012-03-28 09:40:00,35.24,35.3,35.23,35.28,96800.0,23.7716,23.8121,23.7648,23.7986,96800.0
2012-03-28 09:50:00,35.26,35.29,35.23,35.24,71700.0,23.7851,23.8053,23.7648,23.7716,71700.0
2012-03-28 10:00:00,35.23,35.3,35.22,35.25,43600.0,23.7648,23.8121,23.7581,23.7783,43600.0
2012-03-28 10:10:00,35.24,35.25,35.15,35.17,56700.0,23.7716,23.7783,23.7109,23.7244,56700.0
2012-03-28 10:20:00,35.15,35.22,35.14,35.2,87700.0,23.7109,23.7581,23.7041,23.7446,87700.0
2012-03-28 10:30:00,35.19,35.19,35.04,35.04,47400.0,23.7379,23.7379,23.6367,23.6367,47400.0
2012-03-28 10:40:00,35.04,35.06,35.0,35.05,40200.0,23.6367,23.6502,23.6097,23.6434,40200.0
2012-03-28 10:50:00,35.05,35.21,35.01,35.2,34500.0,23.6434,23.7513,23.6164,23.7446,34500.0
2012-03-28 11:00:00,35.21,35.22,35.07,35.11,65700.0,23.7513,23.7581,23.6569,23.6839,65700.0
2012-03-28 11:10:00,35.12,35.17,35.1,35.15,23700.0,23.6906,23.7244,23.6771,23.7109,23700.0
2012-03-28 11:20:00,35.14,35.15,35.05,35.05,28700.0,23.7041,23.7109,23.6434,23.6434,28700.0
2012-03-28 11:30:00,35.06,35.06,35.02,35.04,57500.0,23.6502,23.6502,23.6232,23.6367,57500.0
2012-03-28 11:40:00,35.03,35.07,34.94,34.94,71000.0,23.6299,23.6569,23.5692,23.5692,71000.0
2012-03-28 11:50:00,34.94,34.95,34.73,34.82,146100.0,23.5692,23.576,23.4276,23.4883,146100.0
2012-03-28 12:00:00,34.8,34.89,34.8,34.88,176900.0,23.4748,23.5355,23.4748,23.5287,176900.0
2012-03-28 12:10:00,34.87,34.91,34.81,34.82,114300.0,23.522,23.549,23.4815,23.4883,114300.0
2012-03-28 12:20:00,34.83,34.83,34.72,34.75,51200.0,23.495,23.495,23.4208,23.441,51200.0
2012-03-28 12:30:00,34.75,34.77,34.72,34.76,67900.0,23.441,23.4545,23.4208,23.4478,67900.0
2012-03-28 12:40:00,34.77,34.81,34.75,34.77,34800.0,23.4545,23.4815,23.441,23.4545,34800.0
2012-03-28 12:50:00,34.76,34.79,34.69,34.7,96700.0,23.4478,23.468,23.4006,23.4073,96700.0
2012-03-28 13:00:00,34.7,34.71,34.67,34.7,65900.0,23.4073,23.4141,23.3871,23.4073,65900.0
2012-03-28 13:10:00,34.7,34.71,34.67,34.69,57200.0,23.4073,23.4141,23.3871,23.4006,57200.0
2012-03-28 13:20:00,34.7,34.7,34.63,34.68,36300.0,23.4073,23.4073,23.3601,23.3938,36300.0
2012-03-28 13:30:00,34.68,34.7,34.61,34.69,95900.0,23.3938,23.4073,23.3466,23.4006,95900.0
2012-03-28 13:40:00,34.69,34.71,34.66,34.67,62500.0,23.4006,23.4141,23.3803,23.3871,62500.0
2012-03-28 13:50:00,34.67,34.68,34.64,34.67,85100.0,23.3871,23.3938,23.3668,23.3871,85100.0
2012-03-28 14:00:00,34.66,34.68,34.57,34.59,51200.0,23.3803,23.3938,23.3196,23.3331,51200.0
2012-03-28 14:10:00,34.6,34.63,34.56,34.59,191800.0,23.3399,23.3601,23.3129,23.3331,191800.0
2012-03-28 14:20:00,34.58,34.64,34.58,34.6,50300.0,23.3264,23.3668,23.3264,23.3399,50300.0
2012-03-28 14:30:00,34.61,34.71,34.61,34.7,78800.0,23.3466,23.4141,23.3466,23.4073,78800.0
2012-03-28 14:40:00,34.7,34.74,34.68,34.73,53400.0,23.4073,23.4343,23.3938,23.4276,53400.0
2012-03-28 14:50:00,34.73,34.77,34.7,34.76,51000.0,23.4276,23.4545,23.4073,23.4478,51000.0
2012-03-28 15:00:00,34.77,34.8,34.74,34.75,65700.0,23.4545,23.4748,23.4343,23.441,65700.0
2012-03-28 15:10:00,34.75,34.79,34.74,34.76,107800.0,23.441,23.468,23.4343,23.4478,107800.0
2012-03-28 15:20:00,34.76,34.85,34.75,34.78,74400.0,23.4478,23.5085,23.441,23.4613,74400.0
2012-03-28 15:30:00,34.78,34.86,34.78,34.86,163300.0,23.4613,23.5152,23.4613,23.5152,163300.0
2012-03-28 15:40:00,34.86,34.98,34.85,34.9,243700.0,23.5152,23.5962,23.5085,23.5422,243700.0
2012-03-28 15:50:00,34.91,35.05,34.9,35.05,485100.0,23.549,23.6434,23.5422,23.6434,485100.0
2012-03-29 09:30:00,34.77,34.96,34.75,34.79,44600.0,23.4545,23.5827,23.441,23.468,44600.0
2012-03-29 09:40:00,34.8,34.86,34.71,34.71,72500.0,23.4748,23.5152,23.4141,23.4141,72500.0
2012-03-29 09:50:00,34.72,34.8,34.7,34.74,88400.0,23.4208,23.4748,23.4073,23.4343,88400.0
2012-03-29 10:00:00,34.73,34.8,34.71,34.78,179300.0,23.4276,23.4748,23.4141,23.4613,179300.0
2012-03-29 10:10:00,34.79,34.88,34.74,34.8,192000.0,23.468,23.5287,23.4343,23.4748,192000.0
2012-03-29 10:20:00,34.8,34.84,34.62,34.63,145900.0,23.4748,23.5018,23.3534,23.3601,145900.0
2012-03-29 10:30:00,34.63,34.73,34.6,34.72,81500.0,23.3601,23.4276,23.3399,23.4208,81500.0
2012-03-29 10:40:00,34.72,34.76,34.72,34.76,63600.0,23.4208,23.4478,23.4208,23.4478,63600.0
2012-03-29 10:50:00,34.76,34.76,34.67,34.74,46800.0,23.4478,23.4478,23.3871,23.4343,46800.0
2012-03-29 11:00:00,34.74,34.77,34.7,34.76,61800.0,23.4343,23.4545,23.4073,23.4478,61800.0
2012-03-29 11:10:00,34.76,34.77,34.73,34.73,37700.0,23.4478,23.4545,23.4276,23.4276,37700.0
2012-03-29 11:20:00,34.73,34.76,34.67,34.67,43200.0,23.4276,23.4478,23.3871,23.3871,43200.0
2012-03-29 11:30:00,34.68,34.72,34.66,34.71,43800.0,23.3938,23.4208,23.3803,23.4141,43800.0
2012-03-29 11:40:00,34.71,34.72,34.69,34.7,26600.0,23.4141,23.4208,23.4006,23.4073,26600.0
2012-03-29 11:50:00,34.71,34.71,34.66,34.7,34500.0,23.4141,23.4141,23.3803,23.4073,34500.0
2012-03-29 12:00:00,34.7,34.71,34.68,34.7,50000.0,23.4073,23.4141,23.3938,23.4073,50000.0
2012-03-29 12:10:00,34.7,34.78,34.7,34.77,44400.0,23.4073,23.4613,23.4073,23.4545,44400.0
2012-03-29 12:20:00,34.77,34.84,34.75,34.82,33400.0,23.4545,23.5018,23.441,23.4883,33400.0
2012-03-29 12:30:00,34.81,34.9,34.79,34.9,41900.0,23.4815,23.5422,23.468,23.5422,41900.0
2012-03-29 12:40:00,34.9,34.9,34.85,34.86,25900.0,23.5422,23.5422,23.5085,23.5152,25900.0
2012-03-29 12:50:00,34.87,34.9,34.85,34.86,35800.0,23.522,23.5422,23.5085,23.5152,35800.0
2012-03-29 13:00:00,34.86,34.87,34.82,34.84,101000.0,23.5152,23.522,23.4883,23.5018,101000.0
2012-03-29 13:10:00,34.85,34.91,34.82,34.87,26900.0,23.5085,23.549,23.4883,23.522,26900.0
2012-03-29 13:20:00,34.88,34.95,34.87,34.95,14800.0,23.5287,23.576,23.522,23.576,14800.0
2012-03-29 13:30:00,34.94,34.97,34.92,34.96,31700.0,23.5692,23.5894,23.5557,23.5827,31700.0
2012-03-29 13:40:00,34.96,34.97,34.91,34.91,37200.0,23.5827,23.5894,23.549,23.549,37200.0
2012-03-29 13:50:00,34.92,34.97,34.91,34.95,15200.0,23.5557,23.5894,23.549,23.576,15200.0
2012-03-29 14:00:00,34.94,35.04,34.94,35.04,23000.0,23.5692,23.6367,23.5692,23.6367,23000.0
2012-03-29 14:10:00,35.04,35.12,35.02,35.1,29400.0,23.6367,23.6906,23.6232,23.6771,29400.0
2012-03-29 14:20:00,35.11,35.12,35.02,35.02,45300.0,23.6839,23.6906,23.6232,23.6232,45300.0
2012-03-29 14:30:00,35.02,35.03,34.96,35.0,27700.0,23.6232,23.6299,23.5827,23.6097,27700.0
2012-03-29 14:40:00,35.01,35.05,35.0,35.04,22800.0,23.6164,23.6434,23.6097,23.6367,22800.0
2012-03-29 14:50:00,35.03,35.07,35.0,35.0,25100.0,23.6299,23.6569,23.6097,23.6097,25100.0
2012-03-29 15:00:00,35.0,35.04,34.99,35.04,36900.0,23.6097,23.6367,23.6029,23.6367,36900.0
2012-03-29 15:10:00,35.03,35.21,35.03,35.21,69400.0,23.6299,23.7513,23.6299,23.7513,69400.0
2012-03-29 15:20:00,35.21,35.25,35.16,35.21,80000.0,23.7513,23.7783,23.7176,23.7513,80000.0
2012-03-29 15:30:00,35.21,35.27,35.17,35.26,110100.0,23.7513,23.7918,23.7244,23.7851,110100.0
2012-03-29 15:40:00,35.26,35.38,35.25,35.32,97000.0,23.7851,23.866,23.7783,23.8255,97000.0
2012-03-29 15:50:00,35.32,35.37,35.29,35.29,240300.0,23.8255,23.8593,23.8053,23.8053,240300.0
2012-03-30 09:30:00,35.61,35.68,35.56,35.6,47700.0,24.0212,24.0684,23.9874,24.0144,47700.0
2012-03-30 09:40:00,35.61,35.65,35.48,35.55,45200.0,24.0212,24.0482,23.9335,23.9807,45200.0
2012-03-30 09:50:00,35.54,35.63,35.5,35.52,73900.0,23.9739,24.0347,23.947,23.9605,73900.0
2012-03-30 10:00:00,35.52,35.69,35.52,35.67,45200.0,23.9605,24.0751,23.9605,24.0616,45200.0
2012-03-30 10:10:00,35.67,35.73,35.61,35.61,40600.0,24.0616,24.1021,24.0212,24.0212,40600.0
2012-03-30 10:20:00,35.62,35.62,35.49,35.51,60400.0,24.0279,24.0279,23.9402,23.9537,60400.0
2012-03-30 10:30:00,35.52,35.55,35.46,35.49,45500.0,23.9605,23.9807,23.92,23.9402,45500.0
2012-03-30 10:40:00,35.48,35.56,35.47,35.55,32800.0,23.9335,23.9874,23.9267,23.9807,32800.0
2012-03-30 10:50:00,35.55,35.62,35.55,35.59,33800.0,23.9807,24.0279,23.9807,24.0077,33800.0
2012-03-30 11:00:00,35.58,35.66,35.58,35.65,27200.0,24.0009,24.0549,24.0009,24.0482,27200.0
2012-03-30 11:10:00,35.65,35.81,35.65,35.8,48700.0,24.0482,24.1561,24.0482,24.1493,48700.0
2012-03-30 11:20:00,35.81,35.85,35.8,35.84,34700.0,24.1561,24.1831,24.1493,24.1763,34700.0
2012-03-30 11:30:00,35.84,35.89,35.83,35.83,42600.0,24.1763,24.21,24.1696,24.1696,42600.0
2012-03-30 11:40:00,35.83,35.85,35.79,35.79,56800.0,24.1696,24.1831,24.1426,24.1426,56800.0
2012-03-30 11:50:00,35.8,35.84,35.76,35.81,49300.0,24.1493,24.1763,24.1224,24.1561,49300.0
2012-03-30 12:00:00,35.8,35.81,35.76,35.8,15400.0,24.1493,24.1561,24.1224,24.1493,15400.0
2012-03-30 12:10:00,35.8,35.81,35.74,35.76,28400.0,24.1493,24.1561,24.1089,24.1224,28400.0
2012-03-30 12:20:00,35.75,35.78,35.73,35.76,21100.0,24.1156,24.1358,24.1021,24.1224,21100.0
2012-03-30 12:30:00,35.76,35.77,35.73,35.76,19400.0,24.1224,24.1291,24.1021,24.1224,19400.0
2012-03-30 12:40:00,35.77,35.8,35.76,35.79,12800.0,24.1291,24.1493,24.1224,24.1426,12800.0
2012-03-30 12:50:00,35.8,35.8,35.74,35.76,78600.0,24.1493,24.1493,24.1089,24.1224,78600.0
2012-03-30 13:00:00,35.77,35.8,35.73,35.74,41200.0,24.1291,24.1493,24.1021,24.1089,41200.0
2012-03-30 13:10:00,35.74,35.83,35.73,35.8,38200.0,24.1089,24.1696,24.1021,24.1493,38200.0
2012-03-30 13:20:00,35.8,35.81,35.79,35.8,35100.0,24.1493,24.1561,24.1426,24.1493,35100.0
2012-03-30 13:30:00,35.8,35.84,35.8,35.83,20100.0,24.1493,24.1763,24.1493,24.1696,20100.0
2012-03-30 13:40:00,35.83,35.84,35.82,35.82,32500.0,24.1696,24.1763,24.1628,24.1628,32500.0
2012-03-30 13:50:00,35.82,35.85,35.81,35.84,34800.0,24.1628,24.1831,24.1561,24.1763,34800.0
2012-03-30 14:00:00,35.85,35.86,35.84,35.84,47300.0,24.1831,24.1898,24.1763,24.1763,47300.0
2012-03-30 14:10:00,35.85,35.85,35.83,35.84,44600.0,24.1831,24.1831,24.1696,24.1763,44600.0
2012-03-30 14:20:00,35.84,35.85,35.83,35.84,28100.0,24.1763,24.1831,24.1696,24.1763,28100.0
2012-03-30 14:30:00,35.84,35.85,35.81,35.81,36500.0,24.1763,24.1831,24.1561,24.1561,36500.0
2012-03-30 14:40:00,35.83,35.85,35.81,35.82,57400.0,24.1696,24.1831,24.1561,24.1628,57400.0
2012-03-30 14:50:00,35.82,35.83,35.75,35.77,56900.0,24.1628,24.1696,24.1156,24.1291,56900.0
2012-03-30 15:00:00,35.77,35.78,35.76,35.78,68400.0,24.1291,24.1358,24.1224,24.1358,68400.0
2012-03-30 15:10:00,35.78,35.84,35.77,35.84,92800.0,24.1358,24.1763,24.1291,24.1763,92800.0
2012-03-30 15:20:00,35.85,35.88,35.84,35.88,48500.0,24.1831,24.2033,24.1763,24.2033,48500.0
2012-03-30 15:30:00,35.88,35.95,35.88,35.95,90400.0,24.2033,24.2505,24.2033,24.2505,90400.0
2012-03-30 15:40:00,35.94,36.03,35.94,36.02,254200.0,24.2438,24.3045,24.2438,24.2977,254200.0
2012-03-30 15:50:00,36.02,36.03,35.98,36.02,508300.0,24.2977,24.3045,24.2708,24.2977,508300.0
2012-04-02 09:30:00,35.95,36.06,35.85,36.03,62800.0,24.2505,24.3247,24.1831,24.3045,62800.0
2012-04-02 09:40:00,36.03,36.11,35.91,36.05,35400.0,24.3045,24.3584,24.2235,24.318,35400.0
2012-04-02 09:50:00,36.05,36.1,36.03,36.07,55000.0,24.318,24.3517,24.3045,24.3315,55000.0
2012-04-02 10:00:00,36.07,36.19,36.06,36.11,93600.0,24.3315,24.4124,24.3247,24.3584,93600.0
2012-04-02 10:10:00,36.11,36.21,36.1,36.19,48900.0,24.3584,24.4259,24.3517,24.4124,48900.0
2012-04-02 10:20:00,36.2,36.23,36.16,36.2,66500.0,24.4192,24.4394,24.3922,24.4192,66500.0
2012-04-02 10:30:00,36.19,36.22,36.14,36.16,44900.0,24.4124,24.4327,24.3787,24.3922,44900.0
2012-04-02 10:40:00,36.15,36.17,36.1,36.15,52800.0,24.3854,24.3989,24.3517,24.3854,52800.0
2012-04-02 10:50:00,36.15,36.19,36.12,36.16,45900.0,24.3854,24.4124,24.3652,24.3922,45900.0
2012-04-02 11:00:00,36.16,36.33,36.16,36.33,35000.0,24.3922,24.5069,24.3922,24.5069,35000.0
2012-04-02 11:10:00,36.34,36.41,36.34,36.37,49000.0,24.5136,24.5608,24.5136,24.5338,49000.0
2012-04-02 11:20:00,36.37,36.4,36.34,36.35,49800.0,24.5338,24.5541,24.5136,24.5203,49800.0
2012-04-02 11:30:00,36.35,36.36,36.28,36.28,36600.0,24.5203,24.5271,24.4731,24.4731,36600.0
2012-04-02 11:40:00,36.29,36.3,36.2,36.2,108800.0,24.4799,24.4866,24.4192,24.4192,108800.0
2012-04-02 11:50:00,36.2,36.22,36.16,36.16,119300.0,24.4192,24.4327,24.3922,24.3922,119300.0
2012-04-02 12:00:00,36.17,36.27,36.15,36.22,99200.0,24.3989,24.4664,24.3854,24.4327,99200.0
2012-04-02 12:10:00,36.22,36.25,36.18,36.22,88600.0,24.4327,24.4529,24.4057,24.4327,88600.0
2012-04-02 12:20:00,36.23,36.28,36.18,36.28,44200.0,24.4394,24.4731,24.4057,24.4731,44200.0
2012-04-02 12:30:00,36.28,36.28,36.23,36.24,41400.0,24.4731,24.4731,24.4394,24.4461,41400.0
2012-04-02 12:40:00,36.23,36.26,36.21,36.24,32800.0,24.4394,24.4596,24.4259,24.4461,32800.0
2012-04-02 12:50:00,36.25,36.33,36.25,36.3,33500.0,24.4529,24.5069,24.4529,24.4866,33500.0
2012-04-02 13:00:00,36.29,36.29,36.23,36.25,39000.0,24.4799,24.4799,24.4394,24.4529,39000.0
2012-04-02 13:10:00,36.24,36.25,36.2,36.21,50300.0,24.4461,24.4529,24.4192,24.4259,50300.0
2012-04-02 13:20:00,36.21,36.22,36.16,36.16,30100.0,24.4259,24.4327,24.3922,24.3922,30100.0
2012-04-02 13:30:00,36.17,36.2,36.17,36.2,48900.0,24.3989,24.4192,24.3989,24.4192,48900.0
2012-04-02 13:40:00,36.2,36.22,36.18,36.19,42600.0,24.4192,24.4327,24.4057,24.4124,42600.0
2012-04-02 13:50:00,36.19,36.24,36.18,36.24,37600.0,24.4124,24.4461,24.4057,24.4461,37600.0
2012-04-02 14:00:00,36.24,36.24,36.18,36.18,60500.0,24.4461,24.4461,24.4057,24.4057,60500.0
2012-04-02 14:10:00,36.18,36.19,36.15,36.18,48300.0,24.4057,24.4124,24.3854,24.4057,48300.0
2012-04-02 14:20:00,36.18,36.2,36.16,36.18,84400.0,24.4057,24.4192,24.3922,24.4057,84400.0
2012-04-02 14:30:00,36.19,36.19,36.15,36.19,75100.0,24.4124,24.4124,24.3854,24.4124,75100.0
2012-04-02 14:40:00,36.18,36.2,36.16,36.18,75600.0,24.4057,24.4192,24.3922,24.4057,75600.0
2012-04-02 14:50:00,36.17,36.18,36.12,36.17,87700.0,24.3989,24.4057,24.3652,24.3989,87700.0
2012-04-02 15:00:00,36.17,36.2,36.16,36.19,75700.0,24.3989,24.4192,24.3922,24.4124,75700.0
2012-04-02 15:10:00,36.19,36.2,36.18,36.18,32000.0,24.4124,24.4192,24.4057,24.4057,32000.0
2012-04-02 15:20:00,36.17,36.19,36.16,36.19,58500.0,24.3989,24.4124,24.3922,24.4124,58500.0
2012-04-02 15:30:00,36.18,36.19,36.14,36.14,72400.0,24.4057,24.4124,24.3787,24.3787,72400.0
2012-04-02 15:40:00,36.15,36.17,36.07,36.11,94900.0,24.3854,24.3989,24.3315,24.3584,94900.0
2012-04-02 15:50:00,36.11,36.25,36.1,36.24,411100.0,24.3584,24.4529,24.3517,24.4461,411100.0
2012-04-03 09:30:00,36.12,36.16,36.03,36.15,40600.0,24.3652,24.3922,24.3045,24.3854,40600.0
2012-04-03 09:40:00,36.15,36.15,36.03,36.12,47900.0,24.3854,24.3854,24.3045,24.3652,47900.0
2012-04-03 09:50:00,36.12,36.17,36.09,36.15,33700.0,24.3652,24.3989,24.345,24.3854,33700.0
2012-04-03 10:00:00,36.15,36.16,36.09,36.14,87700.0,24.3854,24.3922,24.345,24.3787,87700.0
2012-04-03 10:10:00,36.14,36.14,35.99,36.03,197500.0,24.3787,24.3787,24.2775,24.3045,197500.0
2012-04-03 10:20:00,36.02,36.05,35.97,36.03,70500.0,24.2977,24.318,24.264,24.3045,70500.0
2012-04-03 10:30:00,36.02,36.09,36.02,36.07,34900.0,24.2977,24.345,24.2977,24.3315,34900.0
2012-04-03 10:40:00,36.07,36.11,36.05,36.09,53000.0,24.3315,24.3584,24.318,24.345,53000.0
2012-04-03 10:50:00,36.1,36.11,36.07,36.07,31600.0,24.3517,24.3584,24.3315,24.3315,31600.0
2012-04-03 11:00:00,36.07,36.1,36.04,36.05,32700.0,24.3315,24.3517,24.3112,24.318,32700.0
2012-04-03 11:10:00,36.04,36.07,35.96,36.03,50400.0,24.3112,24.3315,24.2573,24.3045,50400.0
2012-04-03 11:20:00,36.03,36.05,35.95,35.97,36700.0,24.3045,24.318,24.2505,24.264,36700.0
2012-04-03 11:30:00,35.97,36.0,35.91,35.96,43800.0,24.264,24.2842,24.2235,24.2573,43800.0
2012-04-03 11:40:00,35.96,35.99,35.94,35.99,34900.0,24.2573,24.2775,24.2438,24.2775,34900.0
2012-04-03 11:50:00,35.99,36.01,35.97,35.98,18000.0,24.2775,24.291,24.264,24.2708,18000.0
2012-04-03 12:00:00,35.98,35.98,35.93,35.96,34200.0,24.2708,24.2708,24.237,24.2573,34200.0
2012-04-03 12:10:00,35.96,35.96,35.91,35.95,46700.0,24.2573,24.2573,24.2235,24.2505,46700.0
2012-04-03 12:20:00,35.95,35.95,35.93,35.94,17900.0,24.2505,24.2505,24.237,24.2438,17900.0
2012-04-03 12:30:00,35.95,35.96,35.93,35.95,51700.0,24.2505,24.2573,24.237,24.2505,51700.0
2012-04-03 12:40:00,35.95,35.95,35.94,35.95,16200.0,24.2505,24.2505,24.2438,24.2505,16200.0
2012-04-03 12:50:00,35.95,36.0,35.95,36.0,37600.0,24.2505,24.2842,24.2505,24.2842,37600.0
2012-04-03 13:00:00,36.0,36.02,35.98,36.02,10400.0,24.2842,24.2977,24.2708,24.2977,10400.0
2012-04-03 13:10:00,36.02,36.05,36.01,36.05,28300.0,24.2977,24.318,24.291,24.318,28300.0
2012-04-03 13:20:00,36.04,36.05,36.01,36.04,36300.0,24.3112,24.318,24.291,24.3112,36300.0
2012-04-03 13:30:00,36.04,36.06,36.01,36.05,19000.0,24.3112,24.3247,24.291,24.318,19000.0
2012-04-03 13:40:00,36.05,36.06,36.03,36.06,32300.0,24.318,24.3247,24.3045,24.3247,32300.0
2012-04-03 13:50:00,36.06,36.15,36.05,36.14,69600.0,24.3247,24.3854,24.318,24.3787,69600.0
2012-04-03 14:00:00,36.14,36.14,35.91,36.0,157400.0,24.3787,24.3787,24.2235,24.2842,157400.0
2012-04-03 14:10:00,36.0,36.01,35.92,35.97,72500.0,24.2842,24.291,24.2303,24.264,72500.0
2012-04-03 14:20:00,35.98,35.99,35.91,35.92,34600.0,24.2708,24.2775,24.2235,24.2303,34600.0
2012-04-03 14:30:00,35.92,36.0,35.89,35.9,123500.0,24.2303,24.2842,24.21,24.2168,123500.0
2012-04-03 14:40:00,35.9,35.95,35.88,35.92,78800.0,24.2168,24.2505,24.2033,24.2303,78800.0
2012-04-03 14:50:00,35.93,36.03,35.9,36.01,118600.0,24.237,24.3045,24.2168,24.291,118600.0
2012-04-03 15:00:00,36.01,36.09,35.98,36.01,51300.0,24.291,24.345,24.2708,24.291,51300.0
2012-04-03 15:10:00,36.01,36.03,35.98,35.98,53800.0,24.291,24.3045,24.2708,24.2708,53800.0
2012-04-03 15:20:00,35.99,35.99,35.89,35.91,48900.0,24.2775,24.2775,24.21,24.2235,48900.0
2012-04-03 15:30:00,35.91,35.99,35.91,35.99,77100.0,24.2235,24.2775,24.2235,24.2775,77100.0
2012-04-03 15:40:00,35.99,36.08,35.99,36.08,82500.0,24.2775,24.3382,24.2775,24.3382,82500.0
2012-04-03 15:50:00,36.08,36.16,36.08,36.12,224200.0,24.3382,24.3922,24.3382,24.3652,224200.0
2012-04-04 09:30:00,35.88,35.93,35.72,35.91,54900.0,24.2033,24.237,24.0954,24.2235,54900.0
2012-04-04 09:40:00,35.9,35.93,35.8,35.82,49100.0,24.2168,24.237,24.1493,24.1628,49100.0
2012-04-04 09:50:00,35.81,35.92,35.8,35.81,90700.0,24.1561,24.2303,24.1493,24.1561,90700.0
2012-04-04 10:00:00,35.84,35.87,35.76,35.81,87100.0,24.1763,24.1966,24.1224,24.1561,87100.0
2012-04-04 10:10:00,35.79,35.79,35.61,35.63,46300.0,24.1426,24.1426,24.0212,24.0347,46300.0
2012-04-04 10:20:00,35.63,35.72,35.62,35.72,70800.0,24.0347,24.0954,24.0279,24.0954,70800.0
2012-04-04 10:30:00,35.69,35.75,35.66,35.74,49700.0,24.0751,24.1156,24.0549,24.1089,49700.0
2012-04-04 10:40:00,35.75,35.75,35.67,35.69,66400.0,24.1156,24.1156,24.0616,24.0751,66400.0
2012-04-04 10:50:00,35.69,35.72,35.66,35.68,59300.0,24.0751,24.0954,24.0549,24.0684,59300.0
2012-04-04 11:00:00,35.69,35.79,35.68,35.79,88300.0,24.0751,24.1426,24.0684,24.1426,88300.0
2012-04-04 11:10:00,35.79,35.79,35.7,35.71,52400.0,24.1426,24.1426,24.0819,24.0886,52400.0
2012-04-04 11:20:00,35.72,35.74,35.68,35.71,26800.0,24.0954,24.1089,24.0684,24.0886,26800.0
2012-04-04 11:30:00,35.72,35.78,35.7,35.76,28900.0,24.0954,24.1358,24.0819,24.1224,28900.0
2012-04-04 11:40:00,35.75,35.79,35.73,35.79,20000.0,24.1156,24.1426,24.1021,24.1426,20000.0
2012-04-04 11:50:00,35.79,35.83,35.77,35.78,13900.0,24.1426,24.1696,24.1291,24.1358,13900.0
2012-04-04 12:00:00,35.79,35.8,35.76,35.77,11700.0,24.1426,24.1493,24.1224,24.1291,11700.0
2012-04-04 12:10:00,35.77,35.84,35.76,35.83,49500.0,24.1291,24.1763,24.1224,24.1696,49500.0
2012-04-04 12:20:00,35.83,35.87,35.8,35.81,22100.0,24.1696,24.1966,24.1493,24.1561,22100.0
2012-04-04 12:30:00,35.81,35.86,35.78,35.85,43900.0,24.1561,24.1898,24.1358,24.1831,43900.0
2012-04-04 12:40:00,35.84,35.86,35.84,35.85,11000.0,24.1763,24.1898,24.1763,24.1831,11000.0
2012-04-04 12:50:00,35.87,35.88,35.82,35.85,10900.0,24.1966,24.2033,24.1628,24.1831,10900.0
2012-04-04 13:00:00,35.86,35.86,35.81,35.82,9700.0,24.1898,24.1898,24.1561,24.1628,9700.0
2012-04-04 13:10:00,35.82,35.86,35.81,35.86,58300.0,24.1628,24.1898,24.1561,24.1898,58300.0
2012-04-04 13:20:00,35.85,35.88,35.8,35.81,16400.0,24.1831,24.2033,24.1493,24.1561,16400.0
2012-04-04 13:30:00,35.81,35.83,35.73,35.73,47200.0,24.1561,24.1696,24.1021,24.1021,47200.0
2012-04-04 13:40:00,35.73,35.82,35.72,35.81,42300.0,24.1021,24.1628,24.0954,24.1561,42300.0
2012-04-04 13:50:00,35.81,35.84,35.79,35.84,35200.0,24.1561,24.1763,24.1426,24.1763,35200.0
2012-04-04 14:00:00,35.84,35.84,35.74,35.74,23500.0,24.1763,24.1763,24.1089,24.1089,23500.0
2012-04-04 14:10:00,35.75,35.77,35.73,35.74,24800.0,24.1156,24.1291,24.1021,24.1089,24800.0
2012-04-04 14:20:00,35.74,35.76,35.72,35.74,52300.0,24.1089,24.1224,24.0954,24.1089,52300.0
2012-04-04 14:30:00,35.73,35.81,35.73,35.81,23600.0,24.1021,24.1561,24.1021,24.1561,23600.0
2012-04-04 14:40:00,35.8,35.82,35.77,35.8,32300.0,24.1493,24.1628,24.1291,24.1493,32300.0
2012-04-04 14:50:00,35.79,35.8,35.75,35.77,28900.0,24.1426,24.1493,24.1156,24.1291,28900.0
2012-04-04 15:00:00,35.77,35.78,35.73,35.76,25000.0,24.1291,24.1358,24.1021,24.1224,25000.0
2012-04-04 15:10:00,35.76,35.81,35.75,35.78,28000.0,24.1224,24.1561,24.1156,24.1358,28000.0
2012-04-04 15:20:00,35.78,35.79,35.72,35.74,68400.0,24.1358,24.1426,24.0954,24.1089,68400.0
2012-04-04 15:30:00,35.73,35.8,35.73,35.77,59200.0,24.1021,24.1493,24.1021,24.1291,59200.0
2012-04-04 15:40:00,35.77,35.86,35.76,35.86,111500.0,24.1291,24.1898,24.1224,24.1898,111500.0
2012-04-04 15:50:00,35.86,35.86,35.72,35.73,276300.0,24.1898,24.1898,24.0954,24.1021,276300.0
2012-04-05 09:30:00,35.52,35.52,35.34,35.37,57300.0,23.9605,23.9605,23.839,23.8593,57300.0
2012-04-05 09:40:00,35.36,35.52,35.34,35.52,35400.0,23.8525,23.9605,23.839,23.9605,35400.0
2012-04-05 09:50:00,35.54,35.58,35.43,35.48,30600.0,23.9739,24.0009,23.8997,23.9335,30600.0
2012-04-05 10:00:00,35.47,35.77,35.47,35.72,58200.0,23.9267,24.1291,23.9267,24.0954,58200.0
2012-04-05 10:10:00,35.72,35.72,35.59,35.6,30400.0,24.0954,24.0954,24.0077,24.0144,30400.0
2012-04-05 10:20:00,35.6,35.61,35.53,35.53,23700.0,24.0144,24.0212,23.9672,23.9672,23700.0
2012-04-05 10:30:00,35.53,35.54,35.5,35.54,17000.0,23.9672,23.9739,23.947,23.9739,17000.0
2012-04-05 10:40:00,35.54,35.6,35.53,35.6,24500.0,23.9739,24.0144,23.9672,24.0144,24500.0
2012-04-05 10:50:00,35.6,35.6,35.53,35.55,54600.0,24.0144,24.0144,23.9672,23.9807,54600.0
2012-04-05 11:00:00,35.55,35.59,35.52,35.53,91900.0,23.9807,24.0077,23.9605,23.9672,91900.0
2012-04-05 11:10:00,35.54,35.58,35.5,35.5,38500.0,23.9739,24.0009,23.947,23.947,38500.0
2012-04-05 11:20:00,35.5,35.52,35.44,35.44,24100.0,23.947,23.9605,23.9065,23.9065,24100.0
2012-04-05 11:30:00,35.44,35.45,35.36,35.36,26100.0,23.9065,23.9132,23.8525,23.8525,26100.0
2012-04-05 11:40:00,35.37,35.39,35.31,35.34,28500.0,23.8593,23.8728,23.8188,23.839,28500.0
2012-04-05 11:50:00,35.35,35.39,35.33,35.39,13900.0,23.8458,23.8728,23.8323,23.8728,13900.0
2012-04-05 12:00:00,35.4,35.43,35.37,35.41,22100.0,23.8795,23.8997,23.8593,23.8863,22100.0
2012-04-05 12:10:00,35.41,35.42,35.36,35.37,53700.0,23.8863,23.893,23.8525,23.8593,53700.0
2012-04-05 12:20:00,35.37,35.42,35.37,35.39,23900.0,23.8593,23.893,23.8593,23.8728,23900.0
2012-04-05 12:30:00,35.39,35.39,35.35,35.35,9200.0,23.8728,23.8728,23.8458,23.8458,9200.0
2012-04-05 12:40:00,35.34,35.36,35.29,35.29,20700.0,23.839,23.8525,23.8053,23.8053,20700.0
2012-04-05 12:50:00,35.29,35.34,35.29,35.34,12000.0,23.8053,23.839,23.8053,23.839,12000.0
2012-04-05 13:00:00,35.33,35.36,35.31,35.31,14100.0,23.8323,23.8525,23.8188,23.8188,14100.0
2012-04-05 13:10:00,35.32,35.36,35.28,35.28,63200.0,23.8255,23.8525,23.7986,23.7986,63200.0
2012-04-05 13:20:00,35.29,35.32,35.28,35.31,45500.0,23.8053,23.8255,23.7986,23.8188,45500.0
2012-04-05 13:30:00,35.3,35.3,35.26,35.29,24700.0,23.8121,23.8121,23.7851,23.8053,24700.0
2012-04-05 13:40:00,35.29,35.3,35.19,35.21,33100.0,23.8053,23.8121,23.7379,23.7513,33100.0
2012-04-05 13:50:00,35.2,35.22,35.16,35.22,19500.0,23.7446,23.7581,23.7176,23.7581,19500.0
2012-04-05 14:00:00,35.22,35.25,35.21,35.25,15700.0,23.7581,23.7783,23.7513,23.7783,15700.0
2012-04-05 14:10:00,35.25,35.28,35.22,35.27,42100.0,23.7783,23.7986,23.7581,23.7918,42100.0
2012-04-05 14:20:00,35.28,35.3,35.25,35.26,11300.0,23.7986,23.8121,23.7783,23.7851,11300.0
2012-04-05 14:30:00,35.25,35.28,35.23,35.27,22800.0,23.7783,23.7986,23.7648,23.7918,22800.0
2012-04-05 14:40:00,35.27,35.29,35.25,35.26,19300.0,23.7918,23.8053,23.7783,23.7851,19300.0
2012-04-05 14:50:00,35.26,35.32,35.25,35.32,30500.0,23.7851,23.8255,23.7783,23.8255,30500.0
2012-04-05 15:00:00,35.31,35.34,35.28,35.34,27700.0,23.8188,23.839,23.7986,23.839,27700.0
2012-04-05 15:10:00,35.34,35.37,35.32,35.36,44500.0,23.839,23.8593,23.8255,23.8525,44500.0
2012-04-05 15:20:00,35.36,35.41,35.35,35.41,30900.0,23.8525,23.8863,23.8458,23.8863,30900.0
2012-04-05 15:30:00,35.41,35.43,35.4,35.42,23400.0,23.8863,23.8997,23.8795,23.893,23400.0
2012-04-05 15:40:00,35.41,35.45,35.4,35.43,61200.0,23.8863,23.9132,23.8795,23.8997,61200.0
2012-04-05 15:50:00,35.43,35.51,35.41,35.48,265900.0,23.8997,23.9537,23.8863,23.9335,265900.0
2012-04-09 09:30:00,34.85,35.05,34.76,35.02,52000.0,23.5085,23.6434,23.4478,23.6232,52000.0
2012-04-09 09:40:00,34.99,35.08,34.87,34.88,61700.0,23.6029,23.6636,23.522,23.5287,61700.0
2012-04-09 09:50:00,34.87,34.88,34.8,34.82,31400.0,23.522,23.5287,23.4748,23.4883,31400.0
2012-04-09 10:00:00,34.82,34.84,34.71,34.71,59500.0,23.4883,23.5018,23.4141,23.4141,59500.0
2012-04-09 10:10:00,34.71,34.73,34.67,34.73,33100.0,23.4141,23.4276,23.3871,23.4276,33100.0
2012-04-09 10:20:00,34.72,34.75,34.67,34.73,48300.0,23.4208,23.441,23.3871,23.4276,48300.0
2012-04-09 10:30:00,34.73,34.74,34.63,34.64,53700.0,23.4276,23.4343,23.3601,23.3668,53700.0
2012-04-09 10:40:00,34.63,34.7,34.63,34.7,31000.0,23.3601,23.4073,23.3601,23.4073,31000.0
2012-04-09 10:50:00,34.7,34.77,34.7,34.76,52800.0,23.4073,23.4545,23.4073,23.4478,52800.0
2012-04-09 11:00:00,34.77,34.79,34.74,34.77,54900.0,23.4545,23.468,23.4343,23.4545,54900.0
2012-04-09 11:10:00,34.76,34.8,34.73,34.8,61000.0,23.4478,23.4748,23.4276,23.4748,61000.0
2012-04-09 11:20:00,34.8,34.84,34.78,34.82,31000.0,23.4748,23.5018,23.4613,23.4883,31000.0
2012-04-09 11:30:00,34.82,34.86,34.81,34.84,27500.0,23.4883,23.5152,23.4815,23.5018,27500.0
2012-04-09 11:40:00,34.84,34.88,34.83,34.88,74900.0,23.5018,23.5287,23.495,23.5287,74900.0
2012-04-09 11:50:00,34.88,34.91,34.86,34.88,32100.0,23.5287,23.549,23.5152,23.5287,32100.0
2012-04-09 12:00:00,34.88,34.88,34.82,34.86,39500.0,23.5287,23.5287,23.4883,23.5152,39500.0
2012-04-09 12:10:00,34.86,34.88,34.85,34.85,24800.0,23.5152,23.5287,23.5085,23.5085,24800.0
2012-04-09 12:20:00,34.85,34.85,34.81,34.82,30500.0,23.5085,23.5085,23.4815,23.4883,30500.0
2012-04-09 12:30:00,34.82,34.86,34.79,34.86,52800.0,23.4883,23.5152,23.468,23.5152,52800.0
2012-04-09 12:40:00,34.86,34.94,34.85,34.94,19300.0,23.5152,23.5692,23.5085,23.5692,19300.0
2012-04-09 12:50:00,34.93,34.95,34.89,34.94,24000.0,23.5625,23.576,23.5355,23.5692,24000.0
2012-04-09 13:00:00,34.94,34.98,34.94,34.98,21400.0,23.5692,23.5962,23.5692,23.5962,21400.0
2012-04-09 13:10:00,34.98,34.98,34.97,34.97,9700.0,23.5962,23.5962,23.5894,23.5894,9700.0
2012-04-09 13:20:00,34.98,34.98,34.92,34.92,23600.0,23.5962,23.5962,23.5557,23.5557,23600.0
2012-04-09 13:30:00,34.93,34.93,34.9,34.91,26200.0,23.5625,23.5625,23.5422,23.549,26200.0
2012-04-09 13:40:00,34.92,34.97,34.91,34.96,36800.0,23.5557,23.5894,23.549,23.5827,36800.0
2012-04-09 13:50:00,34.96,35.0,34.92,34.98,46400.0,23.5827,23.6097,23.5557,23.5962,46400.0
2012-04-09 14:00:00,34.98,34.98,34.92,34.94,28100.0,23.5962,23.5962,23.5557,23.5692,28100.0
2012-04-09 14:10:00,34.95,34.95,34.91,34.95,30100.0,23.576,23.576,23.549,23.576,30100.0
2012-04-09 14:20:00,34.95,34.98,34.95,34.96,24300.0,23.576,23.5962,23.576,23.5827,24300.0
2012-04-09 14:30:00,34.96,34.97,34.93,34.94,33900.0,23.5827,23.5894,23.5625,23.5692,33900.0
2012-04-09 14:40:00,34.94,35.03,34.92,35.02,62800.0,23.5692,23.6299,23.5557,23.6232,62800.0
2012-04-09 14:50:00,35.02,35.05,35.02,35.03,37000.0,23.6232,23.6434,23.6232,23.6299,37000.0
2012-04-09 15:00:00,35.03,35.04,34.97,34.97,38800.0,23.6299,23.6367,23.5894,23.5894,38800.0
2012-04-09 15:10:00,34.97,35.02,34.94,35.02,38700.0,23.5894,23.6232,23.5692,23.6232,38700.0
2012-04-09 15:20:00,35.01,35.03,34.98,34.98,29600.0,23.6164,23.6299,23.5962,23.5962,29600.0
2012-04-09 15:30:00,34.98,34.98,34.94,34.94,52500.0,23.5962,23.5962,23.5692,23.5692,52500.0
2012-04-09 15:40:00,34.94,34.95,34.82,34.88,73200.0,23.5692,23.576,23.4883,23.5287,73200.0
2012-04-09 15:50:00,34.87,34.95,34.87,34.91,161800.0,23.522,23.576,23.522,23.549,161800.0
2012-04-10 09:30:00,34.93,34.93,34.68,34.8,101100.0,23.5625,23.5625,23.3938,23.4748,101100.0
2012-04-10 09:40:00,34.8,34.8,34.66,34.68,67900.0,23.4748,23.4748,23.3803,23.3938,67900.0
2012-04-10 09:50:00,34.67,34.68,34.59,34.65,71700.0,23.3871,23.3938,23.3331,23.3736,71700.0
2012-04-10 10:00:00,34.65,34.66,34.48,34.49,59700.0,23.3736,23.3803,23.2589,23.2657,59700.0
2012-04-10 10:10:00,34.49,34.52,34.41,34.51,68300.0,23.2657,23.2859,23.2117,23.2791,68300.0
2012-04-10 10:20:00,34.51,34.55,34.48,34.49,43400.0,23.2791,23.3061,23.2589,23.2657,43400.0
2012-04-10 10:30:00,34.5,34.5,34.39,34.4,44200.0,23.2724,23.2724,23.1982,23.2049,44200.0
2012-04-10 10:40:00,34.4,34.41,34.33,34.33,45400.0,23.2049,23.2117,23.1577,23.1577,45400.0
2012-04-10 10:50:00,34.33,34.34,34.2,34.22,58900.0,23.1577,23.1645,23.07,23.0835,58900.0
2012-04-10 11:00:00,34.22,34.29,34.17,34.21,86300.0,23.0835,23.1307,23.0498,23.0768,86300.0
2012-04-10 11:10:00,34.21,34.21,34.11,34.11,67900.0,23.0768,23.0768,23.0093,23.0093,67900.0
2012-04-10 11:20:00,34.12,34.13,34.06,34.09,56400.0,23.0161,23.0228,22.9756,22.9958,56400.0
2012-04-10 11:30:00,34.1,34.12,34.01,34.03,51600.0,23.0026,23.0161,22.9419,22.9554,51600.0
2012-04-10 11:40:00,34.03,34.03,33.91,33.92,96500.0,22.9554,22.9554,22.8744,22.8812,96500.0
2012-04-10 11:50:00,33.91,33.92,33.81,33.91,114800.0,22.8744,22.8812,22.807,22.8744,114800.0
2012-04-10 12:00:00,33.91,34.0,33.8,33.82,118700.0,22.8744,22.9351,22.8002,22.8137,118700.0
2012-04-10 12:10:00,33.82,33.83,33.7,33.75,137700.0,22.8137,22.8204,22.7328,22.7665,137700.0
2012-04-10 12:20:00,33.75,33.76,33.71,33.75,101400.0,22.7665,22.7732,22.7395,22.7665,101400.0
2012-04-10 12:30:00,33.76,33.84,33.76,33.8,50100.0,22.7732,22.8272,22.7732,22.8002,50100.0
2012-04-10 12:40:00,33.8,33.82,33.76,33.76,50100.0,22.8002,22.8137,22.7732,22.7732,50100.0
2012-04-10 12:50:00,33.77,33.78,33.72,33.73,52200.0,22.78,22.7867,22.7462,22.753,52200.0
2012-04-10 13:00:00,33.73,33.75,33.71,33.72,33700.0,22.753,22.7665,22.7395,22.7462,33700.0
2012-04-10 13:10:00,33.72,33.73,33.62,33.63,67200.0,22.7462,22.753,22.6788,22.6855,67200.0
2012-04-10 13:20:00,33.63,33.66,33.61,33.63,45700.0,22.6855,22.7058,22.672,22.6855,45700.0
2012-04-10 13:30:00,33.64,33.64,33.54,33.56,81800.0,22.6923,22.6923,22.6248,22.6383,81800.0
2012-04-10 13:40:00,33.56,33.61,33.55,33.59,52200.0,22.6383,22.672,22.6316,22.6586,52200.0
2012-04-10 13:50:00,33.58,33.59,33.51,33.52,40900.0,22.6518,22.6586,22.6046,22.6113,40900.0
2012-04-10 14:00:00,33.52,33.54,33.49,33.5,108600.0,22.6113,22.6248,22.5911,22.5978,108600.0
2012-04-10 14:10:00,33.5,33.51,33.34,33.35,155700.0,22.5978,22.6046,22.4899,22.4967,155700.0
2012-04-10 14:20:00,33.35,33.39,33.34,33.38,99600.0,22.4967,22.5236,22.4899,22.5169,99600.0
2012-04-10 14:30:00,33.39,33.4,33.2,33.21,118600.0,22.5236,22.5304,22.3955,22.4022,118600.0
2012-04-10 14:40:00,33.21,33.32,33.21,33.26,227300.0,22.4022,22.4764,22.4022,22.4359,227300.0
2012-04-10 14:50:00,33.27,33.3,33.25,33.27,163300.0,22.4427,22.4629,22.4292,22.4427,163300.0
2012-04-10 15:00:00,33.26,33.28,33.23,33.26,131300.0,22.4359,22.4494,22.4157,22.4359,131300.0
2012-04-10 15:10:00,33.26,33.27,33.21,33.24,178100.0,22.4359,22.4427,22.4022,22.4225,178100.0
2012-04-10 15:20:00,33.24,33.25,33.16,33.2,115400.0,22.4225,22.4292,22.3685,22.3955,115400.0
2012-04-10 15:30:00,33.19,33.25,33.17,33.18,167900.0,22.3887,22.4292,22.3752,22.382,167900.0
2012-04-10 15:40:00,33.18,33.21,33.12,33.17,260400.0,22.382,22.4022,22.3415,22.3752,260400.0
2012-04-10 15:50:00,33.16,33.2,33.13,33.13,581300.0,22.3685,22.3955,22.3483,22.3483,581300.0
2012-04-11 09:30:00,33.59,33.62,33.33,33.53,124700.0,22.6586,22.6788,22.4832,22.6181,124700.0
2012-04-11 09:40:00,33.53,33.58,33.47,33.54,94800.0,22.6181,22.6518,22.5776,22.6248,94800.0
2012-04-11 09:50:00,33.54,33.56,33.41,33.45,69800.0,22.6248,22.6383,22.5371,22.5641,69800.0
2012-04-11 10:00:00,33.45,33.59,33.45,33.57,80900.0,22.5641,22.6586,22.5641,22.6451,80900.0
2012-04-11 10:10:00,33.58,33.69,33.58,33.63,67100.0,22.6518,22.726,22.6518,22.6855,67100.0
2012-04-11 10:20:00,33.64,33.68,33.59,33.66,38000.0,22.6923,22.7193,22.6586,22.7058,38000.0
2012-04-11 10:30:00,33.67,33.73,33.66,33.71,25200.0,22.7125,22.753,22.7058,22.7395,25200.0
2012-04-11 10:40:00,33.71,33.72,33.66,33.69,32600.0,22.7395,22.7462,22.7058,22.726,32600.0
2012-04-11 10:50:00,33.69,33.7,33.63,33.64,37000.0,22.726,22.7328,22.6855,22.6923,37000.0
2012-04-11 11:00:00,33.64,33.64,33.54,33.56,69900.0,22.6923,22.6923,22.6248,22.6383,69900.0
2012-04-11 11:10:00,33.56,33.56,33.5,33.53,57300.0,22.6383,22.6383,22.5978,22.6181,57300.0
2012-04-11 11:20:00,33.53,33.54,33.45,33.48,57000.0,22.6181,22.6248,22.5641,22.5843,57000.0
2012-04-11 11:30:00,33.48,33.51,33.45,33.46,45000.0,22.5843,22.6046,22.5641,22.5709,45000.0
2012-04-11 11:40:00,33.47,33.48,33.27,33.27,160600.0,22.5776,22.5843,22.4427,22.4427,160600.0
2012-04-11 11:50:00,33.28,33.32,33.24,33.26,77500.0,22.4494,22.4764,22.4225,22.4359,77500.0
2012-04-11 12:00:00,33.26,33.33,33.25,33.33,38000.0,22.4359,22.4832,22.4292,22.4832,38000.0
2012-04-11 12:10:00,33.33,33.43,33.33,33.42,36600.0,22.4832,22.5506,22.4832,22.5439,36600.0
2012-04-11 12:20:00,33.43,33.5,33.42,33.48,40300.0,22.5506,22.5978,22.5439,22.5843,40300.0
2012-04-11 12:30:00,33.48,33.49,33.34,33.39,81200.0,22.5843,22.5911,22.4899,22.5236,81200.0
2012-04-11 12:40:00,33.4,33.47,33.4,33.45,23400.0,22.5304,22.5776,22.5304,22.5641,23400.0
2012-04-11 12:50:00,33.46,33.55,33.43,33.55,40300.0,22.5709,22.6316,22.5506,22.6316,40300.0
2012-04-11 13:00:00,33.56,33.57,33.51,33.57,30500.0,22.6383,22.6451,22.6046,22.6451,30500.0
2012-04-11 13:10:00,33.56,33.57,33.49,33.49,53700.0,22.6383,22.6451,22.5911,22.5911,53700.0
2012-04-11 13:20:00,33.5,33.5,33.44,33.44,36200.0,22.5978,22.5978,22.5574,22.5574,36200.0
2012-04-11 13:30:00,33.44,33.48,33.43,33.46,38100.0,22.5574,22.5843,22.5506,22.5709,38100.0
2012-04-11 13:40:00,33.46,33.49,33.44,33.45,33900.0,22.5709,22.5911,22.5574,22.5641,33900.0
2012-04-11 13:50:00,33.45,33.48,33.39,33.47,58300.0,22.5641,22.5843,22.5236,22.5776,58300.0
2012-04-11 14:00:00,33.47,33.49,33.44,33.48,48100.0,22.5776,22.5911,22.5574,22.5843,48100.0
2012-04-11 14:10:00,33.48,33.52,33.47,33.48,26300.0,22.5843,22.6113,22.5776,22.5843,26300.0
2012-04-11 14:20:00,33.49,33.53,33.46,33.49,38100.0,22.5911,22.6181,22.5709,22.5911,38100.0
2012-04-11 14:30:00,33.49,33.5,33.4,33.44,41900.0,22.5911,22.5978,22.5304,22.5574,41900.0
2012-04-11 14:40:00,33.45,33.48,33.44,33.46,54000.0,22.5641,22.5843,22.5574,22.5709,54000.0
2012-04-11 14:50:00,33.46,33.46,33.41,33.42,44800.0,22.5709,22.5709,22.5371,22.5439,44800.0
2012-04-11 15:00:00,33.42,33.45,33.41,33.41,36900.0,22.5439,22.5641,22.5371,22.5371,36900.0
2012-04-11 15:10:00,33.41,33.44,33.38,33.42,55800.0,22.5371,22.5574,22.5169,22.5439,55800.0
2012-04-11 15:20:00,33.41,33.44,33.37,33.39,73400.0,22.5371,22.5574,22.5101,22.5236,73400.0
2012-04-11 15:30:00,33.39,33.41,33.35,33.35,87100.0,22.5236,22.5371,22.4967,22.4967,87100.0
2012-04-11 15:40:00,33.35,33.4,33.34,33.36,145000.0,22.4967,22.5304,22.4899,22.5034,145000.0
2012-04-11 15:50:00,33.36,33.4,33.34,33.38,399000.0,22.5034,22.5304,22.4899,22.5169,399000.0
2012-04-12 09:30:00,33.35,33.42,33.1,33.35,126100.0,22.4967,22.5439,22.328,22.4967,126100.0
2012-04-12 09:40:00,33.35,33.49,33.35,33.44,54300.0,22.4967,22.5911,22.4967,22.5574,54300.0
2012-04-12 09:50:00,33.45,33.61,33.39,33.58,55600.0,22.5641,22.672,22.5236,22.6518,55600.0
2012-04-12 10:00:00,33.58,33.61,33.39,33.43,98100.0,22.6518,22.672,22.5236,22.5506,98100.0
2012-04-12 10:10:00,33.43,33.51,33.35,33.35,141400.0,22.5506,22.6046,22.4967,22.4967,141400.0
2012-04-12 10:20:00,33.34,33.45,33.33,33.45,75300.0,22.4899,22.5641,22.4832,22.5641,75300.0
2012-04-12 10:30:00,33.45,33.67,33.44,33.66,41100.0,22.5641,22.7125,22.5574,22.7058,41100.0
2012-04-12 10:40:00,33.66,33.69,33.61,33.64,63300.0,22.7058,22.726,22.672,22.6923,63300.0
2012-04-12 10:50:00,33.63,33.69,33.6,33.68,44100.0,22.6855,22.726,22.6653,22.7193,44100.0
2012-04-12 11:00:00,33.68,33.87,33.68,33.83,62400.0,22.7193,22.8474,22.7193,22.8204,62400.0
2012-04-12 11:10:00,33.82,33.9,33.8,33.85,63600.0,22.8137,22.8677,22.8002,22.8339,63600.0
2012-04-12 11:20:00,33.85,33.88,33.78,33.8,49700.0,22.8339,22.8542,22.7867,22.8002,49700.0
2012-04-12 11:30:00,33.81,33.82,33.71,33.72,53100.0,22.807,22.8137,22.7395,22.7462,53100.0
2012-04-12 11:40:00,33.72,33.72,33.66,33.69,24700.0,22.7462,22.7462,22.7058,22.726,24700.0
2012-04-12 11:50:00,33.69,33.74,33.69,33.71,43000.0,22.726,22.7597,22.726,22.7395,43000.0
2012-04-12 12:00:00,33.71,33.74,33.7,33.7,47400.0,22.7395,22.7597,22.7328,22.7328,47400.0
2012-04-12 12:10:00,33.71,33.71,33.69,33.71,26600.0,22.7395,22.7395,22.726,22.7395,26600.0
2012-04-12 12:20:00,33.71,33.75,33.7,33.73,44500.0,22.7395,22.7665,22.7328,22.753,44500.0
2012-04-12 12:30:00,33.73,33.75,33.72,33.75,13100.0,22.753,22.7665,22.7462,22.7665,13100.0
2012-04-12 12:40:00,33.74,33.81,33.74,33.8,19900.0,22.7597,22.807,22.7597,22.8002,19900.0
2012-04-12 12:50:00,33.8,33.87,33.8,33.85,44400.0,22.8002,22.8474,22.8002,22.8339,44400.0
2012-04-12 13:00:00,33.84,33.88,33.84,33.84,37700.0,22.8272,22.8542,22.8272,22.8272,37700.0
2012-04-12 13:10:00,33.85,33.88,33.8,33.82,41800.0,22.8339,22.8542,22.8002,22.8137,41800.0
2012-04-12 13:20:00,33.82,33.84,33.81,33.81,36700.0,22.8137,22.8272,22.807,22.807,36700.0
2012-04-12 13:30:00,33.82,33.84,33.78,33.79,34800.0,22.8137,22.8272,22.7867,22.7935,34800.0
2012-04-12 13:40:00,33.79,33.8,33.77,33.79,23200.0,22.7935,22.8002,22.78,22.7935,23200.0
2012-04-12 13:50:00,33.78,33.78,33.7,33.73,40900.0,22.7867,22.7867,22.7328,22.753,40900.0
2012-04-12 14:00:00,33.73,33.75,33.7,33.74,52200.0,22.753,22.7665,22.7328,22.7597,52200.0
2012-04-12 14:10:00,33.75,33.75,33.72,33.72,25300.0,22.7665,22.7665,22.7462,22.7462,25300.0
2012-04-12 14:20:00,33.73,33.77,33.72,33.75,65800.0,22.753,22.78,22.7462,22.7665,65800.0
2012-04-12 14:30:00,33.76,33.79,33.74,33.76,89500.0,22.7732,22.7935,22.7597,22.7732,89500.0
2012-04-12 14:40:00,33.77,33.77,33.75,33.76,74700.0,22.78,22.78,22.7665,22.7732,74700.0
2012-04-12 14:50:00,33.76,33.82,33.76,33.8,34700.0,22.7732,22.8137,22.7732,22.8002,34700.0
2012-04-12 15:00:00,33.8,33.81,33.79,33.81,39300.0,22.8002,22.807,22.7935,22.807,39300.0
2012-04-12 15:10:00,33.81,33.81,33.8,33.81,39200.0,22.807,22.807,22.8002,22.807,39200.0
2012-04-12 15:20:00,33.8,33.81,33.8,33.81,23100.0,22.8002,22.807,22.8002,22.807,23100.0
2012-04-12 15:30:00,33.81,33.82,33.8,33.81,73400.0,22.807,22.8137,22.8002,22.807,73400.0
2012-04-12 15:40:00,33.82,33.84,33.8,33.84,159300.0,22.8137,22.8272,22.8002,22.8272,159300.0
2012-04-12 15:50:00,33.84,33.88,33.83,33.88,313600.0,22.8272,22.8542,22.8204,22.8542,313600.0
2012-04-13 09:30:00,33.81,33.84,33.66,33.74,54800.0,22.807,22.8272,22.7058,22.7597,54800.0
2012-04-13 09:40:00,33.69,33.8,33.58,33.61,64800.0,22.726,22.8002,22.6518,22.672,64800.0
2012-04-13 09:50:00,33.61,33.62,33.49,33.5,43100.0,22.672,22.6788,22.5911,22.5978,43100.0
2012-04-13 10:00:00,33.49,33.56,33.4,33.56,56100.0,22.5911,22.6383,22.5304,22.6383,56100.0
2012-04-13 10:10:00,33.56,33.65,33.55,33.58,43100.0,22.6383,22.699,22.6316,22.6518,43100.0
2012-04-13 10:20:00,33.57,33.66,33.55,33.61,55300.0,22.6451,22.7058,22.6316,22.672,55300.0
2012-04-13 10:30:00,33.62,33.62,33.54,33.57,58400.0,22.6788,22.6788,22.6248,22.6451,58400.0
2012-04-13 10:40:00,33.57,33.62,33.54,33.56,29600.0,22.6451,22.6788,22.6248,22.6383,29600.0
2012-04-13 10:50:00,33.58,33.64,33.58,33.62,22000.0,22.6518,22.6923,22.6518,22.6788,22000.0
2012-04-13 11:00:00,33.62,33.77,33.62,33.73,40300.0,22.6788,22.78,22.6788,22.753,40300.0
2012-04-13 11:10:00,33.73,33.77,33.68,33.74,40400.0,22.753,22.78,22.7193,22.7597,40400.0
2012-04-13 11:20:00,33.73,33.82,33.73,33.8,55000.0,22.753,22.8137,22.753,22.8002,55000.0
2012-04-13 11:30:00,33.8,33.81,33.77,33.79,27100.0,22.8002,22.807,22.78,22.7935,27100.0
2012-04-13 11:40:00,33.8,33.84,33.79,33.81,21300.0,22.8002,22.8272,22.7935,22.807,21300.0
2012-04-13 11:50:00,33.81,33.81,33.74,33.76,21000.0,22.807,22.807,22.7597,22.7732,21000.0
2012-04-13 12:00:00,33.77,33.78,33.73,33.73,13600.0,22.78,22.7867,22.753,22.753,13600.0
2012-04-13 12:10:00,33.73,33.76,33.67,33.68,22900.0,22.753,22.7732,22.7125,22.7193,22900.0
2012-04-13 12:20:00,33.68,33.7,33.66,33.67,26300.0,22.7193,22.7328,22.7058,22.7125,26300.0
2012-04-13 12:30:00,33.67,33.7,33.67,33.69,28900.0,22.7125,22.7328,22.7125,22.726,28900.0
2012-04-13 12:40:00,33.69,33.77,33.69,33.74,20300.0,22.726,22.78,22.726,22.7597,20300.0
2012-04-13 12:50:00,33.74,33.77,33.72,33.72,52600.0,22.7597,22.78,22.7462,22.7462,52600.0
2012-04-13 13:00:00,33.72,33.75,33.71,33.74,16900.0,22.7462,22.7665,22.7395,22.7597,16900.0
2012-04-13 13:10:00,33.74,33.81,33.74,33.75,48100.0,22.7597,22.807,22.7597,22.7665,48100.0
2012-04-13 13:20:00,33.74,33.76,33.7,33.7,39600.0,22.7597,22.7732,22.7328,22.7328,39600.0
2012-04-13 13:30:00,33.7,33.8,33.69,33.79,41500.0,22.7328,22.8002,22.726,22.7935,41500.0
2012-04-13 13:40:00,33.79,33.8,33.74,33.75,48300.0,22.7935,22.8002,22.7597,22.7665,48300.0
2012-04-13 13:50:00,33.75,33.78,33.74,33.76,41400.0,22.7665,22.7867,22.7597,22.7732,41400.0
2012-04-13 14:00:00,33.75,33.76,33.69,33.72,30200.0,22.7665,22.7732,22.726,22.7462,30200.0
2012-04-13 14:10:00,33.72,33.76,33.72,33.74,23500.0,22.7462,22.7732,22.7462,22.7597,23500.0
2012-04-13 14:20:00,33.74,33.78,33.72,33.75,52100.0,22.7597,22.7867,22.7462,22.7665,52100.0
2012-04-13 14:30:00,33.74,33.77,33.72,33.74,24600.0,22.7597,22.78,22.7462,22.7597,24600.0
2012-04-13 14:40:00,33.74,33.76,33.73,33.75,28900.0,22.7597,22.7732,22.753,22.7665,28900.0
2012-04-13 14:50:00,33.75,33.79,33.73,33.74,62100.0,22.7665,22.7935,22.753,22.7597,62100.0
2012-04-13 15:00:00,33.74,33.8,33.74,33.79,35000.0,22.7597,22.8002,22.7597,22.7935,35000.0
2012-04-13 15:10:00,33.79,33.8,33.76,33.78,20600.0,22.7935,22.8002,22.7732,22.7867,20600.0
2012-04-13 15:20:00,33.78,33.8,33.72,33.74,54600.0,22.7867,22.8002,22.7462,22.7597,54600.0
2012-04-13 15:30:00,33.73,33.77,33.59,33.59,107100.0,22.753,22.78,22.6586,22.6586,107100.0
2012-04-13 15:40:00,33.6,33.65,33.5,33.52,101900.0,22.6653,22.699,22.5978,22.6113,101900.0
2012-04-13 15:50:00,33.52,33.55,33.48,33.49,317800.0,22.6113,22.6316,22.5843,22.5911,317800.0
2012-04-16 09:30:00,33.76,34.12,33.76,33.93,48400.0,22.7732,23.0161,22.7732,22.8879,48400.0
2012-04-16 09:40:00,33.93,34.06,33.87,34.06,51900.0,22.8879,22.9756,22.8474,22.9756,51900.0
2012-04-16 09:50:00,34.06,34.07,33.94,33.98,79400.0,22.9756,22.9823,22.8946,22.9216,79400.0
2012-04-16 10:00:00,33.96,33.97,33.83,33.88,85700.0,22.9081,22.9149,22.8204,22.8542,85700.0
2012-04-16 10:10:00,33.87,33.87,33.66,33.67,87900.0,22.8474,22.8474,22.7058,22.7125,87900.0
2012-04-16 10:20:00,33.66,33.72,33.57,33.65,77300.0,22.7058,22.7462,22.6451,22.699,77300.0
2012-04-16 10:30:00,33.66,33.69,33.61,33.63,40900.0,22.7058,22.726,22.672,22.6855,40900.0
2012-04-16 10:40:00,33.6,33.77,33.6,33.77,40300.0,22.6653,22.78,22.6653,22.78,40300.0
2012-04-16 10:50:00,33.77,33.79,33.72,33.75,31500.0,22.78,22.7935,22.7462,22.7665,31500.0
2012-04-16 11:00:00,33.74,33.75,33.65,33.69,61200.0,22.7597,22.7665,22.699,22.726,61200.0
2012-04-16 11:10:00,33.7,33.76,33.69,33.74,49200.0,22.7328,22.7732,22.726,22.7597,49200.0
2012-04-16 11:20:00,33.74,33.78,33.74,33.76,15800.0,22.7597,22.7867,22.7597,22.7732,15800.0
2012-04-16 11:30:00,33.76,33.77,33.66,33.74,32600.0,22.7732,22.78,22.7058,22.7597,32600.0
2012-04-16 11:40:00,33.74,33.8,33.72,33.77,36500.0,22.7597,22.8002,22.7462,22.78,36500.0
2012-04-16 11:50:00,33.77,33.85,33.75,33.83,39400.0,22.78,22.8339,22.7665,22.8204,39400.0
2012-04-16 12:00:00,33.82,33.91,33.82,33.83,37900.0,22.8137,22.8744,22.8137,22.8204,37900.0
2012-04-16 12:10:00,33.85,33.85,33.78,33.82,21600.0,22.8339,22.8339,22.7867,22.8137,21600.0
2012-04-16 12:20:00,33.82,33.86,33.78,33.84,30200.0,22.8137,22.8407,22.7867,22.8272,30200.0
2012-04-16 12:30:00,33.84,33.88,33.82,33.87,22500.0,22.8272,22.8542,22.8137,22.8474,22500.0
2012-04-16 12:40:00,33.86,33.93,33.86,33.92,28600.0,22.8407,22.8879,22.8407,22.8812,28600.0
2012-04-16 12:50:00,33.92,34.03,33.92,34.03,23700.0,22.8812,22.9554,22.8812,22.9554,23700.0
2012-04-16 13:00:00,34.03,34.05,34.0,34.02,19500.0,22.9554,22.9689,22.9351,22.9486,19500.0
2012-04-16 13:10:00,34.03,34.09,34.01,34.04,18700.0,22.9554,22.9958,22.9419,22.9621,18700.0
2012-04-16 13:20:00,34.04,34.07,34.01,34.06,22300.0,22.9621,22.9823,22.9419,22.9756,22300.0
2012-04-16 13:30:00,34.04,34.09,34.01,34.08,26500.0,22.9621,22.9958,22.9419,22.9891,26500.0
2012-04-16 13:40:00,34.08,34.16,34.08,34.14,69000.0,22.9891,23.0431,22.9891,23.0296,69000.0
2012-04-16 13:50:00,34.14,34.2,34.12,34.18,36600.0,23.0296,23.07,23.0161,23.0565,36600.0
2012-04-16 14:00:00,34.18,34.19,34.05,34.06,34800.0,23.0565,23.0633,22.9689,22.9756,34800.0
2012-04-16 14:10:00,34.06,34.08,34.05,34.05,36200.0,22.9756,22.9891,22.9689,22.9689,36200.0
2012-04-16 14:20:00,34.05,34.05,33.94,33.95,62000.0,22.9689,22.9689,22.8946,22.9014,62000.0
2012-04-16 14:30:00,33.95,34.09,33.95,34.05,41800.0,22.9014,22.9958,22.9014,22.9689,41800.0
2012-04-16 14:40:00,34.06,34.09,34.05,34.08,28400.0,22.9756,22.9958,22.9689,22.9891,28400.0
2012-04-16 14:50:00,34.08,34.11,34.03,34.06,71900.0,22.9891,23.0093,22.9554,22.9756,71900.0
2012-04-16 15:00:00,34.05,34.06,33.97,33.99,64600.0,22.9689,22.9756,22.9149,22.9284,64600.0
2012-04-16 15:10:00,33.99,34.01,33.97,33.99,36900.0,22.9284,22.9419,22.9149,22.9284,36900.0
2012-04-16 15:20:00,33.99,34.0,33.96,34.0,47500.0,22.9284,22.9351,22.9081,22.9351,47500.0
2012-04-16 15:30:00,34.0,34.02,33.97,34.01,101100.0,22.9351,22.9486,22.9149,22.9419,101100.0
2012-04-16 15:40:00,34.0,34.06,33.98,33.98,103100.0,22.9351,22.9756,22.9216,22.9216,103100.0
2012-04-16 15:50:00,33.99,34.01,33.94,34.0,244800.0,22.9284,22.9419,22.8946,22.9351,244800.0
2012-04-17 09:30:00,34.2,34.27,34.02,34.15,60400.0,23.07,23.1173,22.9486,23.0363,60400.0
2012-04-17 09:40:00,34.13,34.14,34.01,34.06,31800.0,23.0228,23.0296,22.9419,22.9756,31800.0
2012-04-17 09:50:00,34.05,34.14,34.02,34.06,41100.0,22.9689,23.0296,22.9486,22.9756,41100.0
2012-04-17 10:00:00,34.06,34.09,33.95,34.01,48600.0,22.9756,22.9958,22.9014,22.9419,48600.0
2012-04-17 10:10:00,34.01,34.23,34.0,34.21,46300.0,22.9419,23.0903,22.9351,23.0768,46300.0
2012-04-17 10:20:00,34.21,34.27,34.18,34.25,32200.0,23.0768,23.1173,23.0565,23.1038,32200.0
2012-04-17 10:30:00,34.25,34.29,34.2,34.22,42800.0,23.1038,23.1307,23.07,23.0835,42800.0
2012-04-17 10:40:00,34.22,34.29,34.2,34.25,51300.0,23.0835,23.1307,23.07,23.1038,51300.0
2012-04-17 10:50:00,34.24,34.29,34.23,34.25,22600.0,23.097,23.1307,23.0903,23.1038,22600.0
2012-04-17 11:00:00,34.25,34.36,34.25,34.34,42200.0,23.1038,23.178,23.1038,23.1645,42200.0
2012-04-17 11:10:00,34.34,34.35,34.24,34.28,77700.0,23.1645,23.1712,23.097,23.124,77700.0
2012-04-17 11:20:00,34.29,34.33,34.22,34.26,39600.0,23.1307,23.1577,23.0835,23.1105,39600.0
2012-04-17 11:30:00,34.25,34.32,34.2,34.29,74400.0,23.1038,23.151,23.07,23.1307,74400.0
2012-04-17 11:40:00,34.29,34.33,34.28,34.32,30200.0,23.1307,23.1577,23.124,23.151,30200.0
2012-04-17 11:50:00,34.31,34.39,34.31,34.39,18000.0,23.1442,23.1982,23.1442,23.1982,18000.0
2012-04-17 12:00:00,34.38,34.44,34.38,34.43,26500.0,23.1915,23.2319,23.1915,23.2252,26500.0
2012-04-17 12:10:00,34.44,34.5,34.43,34.5,38000.0,23.2319,23.2724,23.2252,23.2724,38000.0
2012-04-17 12:20:00,34.5,34.6,34.49,34.59,31700.0,23.2724,23.3399,23.2657,23.3331,31700.0
2012-04-17 12:30:00,34.6,34.65,34.59,34.65,38300.0,23.3399,23.3736,23.3331,23.3736,38300.0
2012-04-17 12:40:00,34.65,34.68,34.64,34.68,18200.0,23.3736,23.3938,23.3668,23.3938,18200.0
2012-04-17 12:50:00,34.68,34.69,34.67,34.69,28500.0,23.3938,23.4006,23.3871,23.4006,28500.0
2012-04-17 13:00:00,34.68,34.69,34.65,34.66,34300.0,23.3938,23.4006,23.3736,23.3803,34300.0
2012-04-17 13:10:00,34.66,34.7,34.66,34.69,24900.0,23.3803,23.4073,23.3803,23.4006,24900.0
2012-04-17 13:20:00,34.68,34.71,34.67,34.7,23600.0,23.3938,23.4141,23.3871,23.4073,23600.0
2012-04-17 13:30:00,34.7,34.72,34.69,34.71,26600.0,23.4073,23.4208,23.4006,23.4141,26600.0
2012-04-17 13:40:00,34.72,34.74,34.7,34.71,21600.0,23.4208,23.4343,23.4073,23.4141,21600.0
2012-04-17 13:50:00,34.72,34.78,34.7,34.75,36700.0,23.4208,23.4613,23.4073,23.441,36700.0
2012-04-17 14:00:00,34.76,34.77,34.75,34.75,21000.0,23.4478,23.4545,23.441,23.441,21000.0
2012-04-17 14:10:00,34.74,34.75,34.69,34.71,61700.0,23.4343,23.441,23.4006,23.4141,61700.0
2012-04-17 14:20:00,34.72,34.77,34.7,34.77,28700.0,23.4208,23.4545,23.4073,23.4545,28700.0
2012-04-17 14:30:00,34.77,34.8,34.74,34.78,43500.0,23.4545,23.4748,23.4343,23.4613,43500.0
2012-04-17 14:40:00,34.77,34.78,34.69,34.7,34600.0,23.4545,23.4613,23.4006,23.4073,34600.0
2012-04-17 14:50:00,34.69,34.72,34.66,34.72,38000.0,23.4006,23.4208,23.3803,23.4208,38000.0
2012-04-17 15:00:00,34.71,34.72,34.64,34.65,42300.0,23.4141,23.4208,23.3668,23.3736,42300.0
2012-04-17 15:10:00,34.65,34.66,34.6,34.63,19400.0,23.3736,23.3803,23.3399,23.3601,19400.0
2012-04-17 15:20:00,34.63,34.72,34.61,34.71,46700.0,23.3601,23.4208,23.3466,23.4141,46700.0
2012-04-17 15:30:00,34.72,34.72,34.64,34.68,65100.0,23.4208,23.4208,23.3668,23.3938,65100.0
2012-04-17 15:40:00,34.67,34.75,34.65,34.71,92200.0,23.3871,23.441,23.3736,23.4141,92200.0
2012-04-17 15:50:00,34.71,34.78,34.68,34.68,281200.0,23.4141,23.4613,23.3938,23.3938,281200.0
2012-04-18 09:30:00,34.43,34.59,34.36,34.52,55600.0,23.2252,23.3331,23.178,23.2859,55600.0
2012-04-18 09:40:00,34.55,34.6,34.49,34.55,55900.0,23.3061,23.3399,23.2657,23.3061,55900.0
2012-04-18 09:50:00,34.55,34.64,34.52,34.56,42600.0,23.3061,23.3668,23.2859,23.3129,42600.0
2012-04-18 10:00:00,34.57,34.58,34.51,34.53,76900.0,23.3196,23.3264,23.2791,23.2926,76900.0
2012-04-18 10:10:00,34.53,34.57,34.46,34.51,55700.0,23.2926,23.3196,23.2454,23.2791,55700.0
2012-04-18 10:20:00,34.51,34.52,34.46,34.49,58600.0,23.2791,23.2859,23.2454,23.2657,58600.0
2012-04-18 10:30:00,34.48,34.58,34.46,34.57,44900.0,23.2589,23.3264,23.2454,23.3196,44900.0
2012-04-18 10:40:00,34.56,34.58,34.51,34.56,96300.0,23.3129,23.3264,23.2791,23.3129,96300.0
2012-04-18 10:50:00,34.55,34.56,34.48,34.5,20700.0,23.3061,23.3129,23.2589,23.2724,20700.0
2012-04-18 11:00:00,34.5,34.54,34.43,34.46,86300.0,23.2724,23.2994,23.2252,23.2454,86300.0
2012-04-18 11:10:00,34.47,34.47,34.3,34.36,33300.0,23.2522,23.2522,23.1375,23.178,33300.0
2012-04-18 11:20:00,34.36,34.36,34.25,34.3,43600.0,23.178,23.178,23.1038,23.1375,43600.0
2012-04-18 11:30:00,34.3,34.3,34.19,34.23,142900.0,23.1375,23.1375,23.0633,23.0903,142900.0
2012-04-18 11:40:00,34.23,34.3,34.23,34.26,36200.0,23.0903,23.1375,23.0903,23.1105,36200.0
2012-04-18 11:50:00,34.25,34.29,34.24,34.26,23300.0,23.1038,23.1307,23.097,23.1105,23300.0
2012-04-18 12:00:00,34.27,34.27,34.21,34.22,17200.0,23.1173,23.1173,23.0768,23.0835,17200.0
2012-04-18 12:10:00,34.22,34.22,34.19,34.19,14800.0,23.0835,23.0835,23.0633,23.0633,14800.0
2012-04-18 12:20:00,34.19,34.21,34.14,34.14,22600.0,23.0633,23.0768,23.0296,23.0296,22600.0
2012-04-18 12:30:00,34.14,34.16,34.13,34.16,30100.0,23.0296,23.0431,23.0228,23.0431,30100.0
2012-04-18 12:40:00,34.16,34.2,34.16,34.18,25100.0,23.0431,23.07,23.0431,23.0565,25100.0
2012-04-18 12:50:00,34.18,34.23,34.17,34.21,11400.0,23.0565,23.0903,23.0498,23.0768,11400.0
2012-04-18 13:00:00,34.22,34.24,34.2,34.23,5600.0,23.0835,23.097,23.07,23.0903,5600.0
2012-04-18 13:10:00,34.23,34.25,34.22,34.25,12800.0,23.0903,23.1038,23.0835,23.1038,12800.0
2012-04-18 13:20:00,34.24,34.28,34.24,34.24,14900.0,23.097,23.124,23.097,23.097,14900.0
2012-04-18 13:30:00,34.23,34.27,34.17,34.17,29900.0,23.0903,23.1173,23.0498,23.0498,29900.0
2012-04-18 13:40:00,34.17,34.21,34.17,34.19,24700.0,23.0498,23.0768,23.0498,23.0633,24700.0
2012-04-18 13:50:00,34.19,34.22,34.13,34.16,19700.0,23.0633,23.0835,23.0228,23.0431,19700.0
2012-04-18 14:00:00,34.14,34.22,34.13,34.17,42600.0,23.0296,23.0835,23.0228,23.0498,42600.0
2012-04-18 14:10:00,34.18,34.2,34.17,34.19,22900.0,23.0565,23.07,23.0498,23.0633,22900.0
2012-04-18 14:20:00,34.19,34.27,34.19,34.22,46500.0,23.0633,23.1173,23.0633,23.0835,46500.0
2012-04-18 14:30:00,34.23,34.23,34.18,34.2,15700.0,23.0903,23.0903,23.0565,23.07,15700.0
2012-04-18 14:40:00,34.2,34.23,34.17,34.2,16700.0,23.07,23.0903,23.0498,23.07,16700.0
2012-04-18 14:50:00,34.19,34.22,34.16,34.18,16600.0,23.0633,23.0835,23.0431,23.0565,16600.0
2012-04-18 15:00:00,34.18,34.27,34.18,34.22,41500.0,23.0565,23.1173,23.0565,23.0835,41500.0
2012-04-18 15:10:00,34.23,34.26,34.2,34.23,36800.0,23.0903,23.1105,23.07,23.0903,36800.0
2012-04-18 15:20:00,34.23,34.24,34.19,34.21,110100.0,23.0903,23.097,23.0633,23.0768,110100.0
2012-04-18 15:30:00,34.21,34.23,34.16,34.18,34300.0,23.0768,23.0903,23.0431,23.0565,34300.0
2012-04-18 15:40:00,34.19,34.23,34.19,34.2,113600.0,23.0633,23.0903,23.0633,23.07,113600.0
2012-04-18 15:50:00,34.2,34.2,34.16,34.2,270400.0,23.07,23.07,23.0431,23.07,270400.0
2012-04-19 09:30:00,34.28,34.35,34.06,34.25,39500.0,23.124,23.1712,22.9756,23.1038,39500.0
2012-04-19 09:40:00,34.24,34.33,34.11,34.3,90200.0,23.097,23.1577,23.0093,23.1375,90200.0
2012-04-19 09:50:00,34.32,34.39,34.27,34.32,53100.0,23.151,23.1982,23.1173,23.151,53100.0
2012-04-19 10:00:00,34.31,34.36,34.17,34.18,133400.0,23.1442,23.178,23.0498,23.0565,133400.0
2012-04-19 10:10:00,34.19,34.2,34.11,34.14,73000.0,23.0633,23.07,23.0093,23.0296,73000.0
2012-04-19 10:20:00,34.13,34.22,34.1,34.14,56800.0,23.0228,23.0835,23.0026,23.0296,56800.0
2012-04-19 10:30:00,34.15,34.33,34.13,34.29,155300.0,23.0363,23.1577,23.0228,23.1307,155300.0
2012-04-19 10:40:00,34.29,34.41,34.29,34.4,48500.0,23.1307,23.2117,23.1307,23.2049,48500.0
2012-04-19 10:50:00,34.4,34.48,34.39,34.41,20700.0,23.2049,23.2589,23.1982,23.2117,20700.0
2012-04-19 11:00:00,34.42,34.49,34.37,34.39,31200.0,23.2184,23.2657,23.1847,23.1982,31200.0
2012-04-19 11:10:00,34.38,34.4,34.33,34.33,44900.0,23.1915,23.2049,23.1577,23.1577,44900.0
2012-04-19 11:20:00,34.34,34.37,34.3,34.33,53800.0,23.1645,23.1847,23.1375,23.1577,53800.0
2012-04-19 11:30:00,34.34,34.34,34.3,34.3,78600.0,23.1645,23.1645,23.1375,23.1375,78600.0
2012-04-19 11:40:00,34.31,34.39,34.3,34.37,60100.0,23.1442,23.1982,23.1375,23.1847,60100.0
2012-04-19 11:50:00,34.37,34.37,34.31,34.31,43200.0,23.1847,23.1847,23.1442,23.1442,43200.0
2012-04-19 12:00:00,34.31,34.32,34.23,34.24,92200.0,23.1442,23.151,23.0903,23.097,92200.0
2012-04-19 12:10:00,34.24,34.25,34.18,34.2,36300.0,23.097,23.1038,23.0565,23.07,36300.0
2012-04-19 12:20:00,34.21,34.26,34.21,34.25,97100.0,23.0768,23.1105,23.0768,23.1038,97100.0
2012-04-19 12:30:00,34.25,34.31,34.23,34.28,49300.0,23.1038,23.1442,23.0903,23.124,49300.0
2012-04-19 12:40:00,34.29,34.38,34.25,34.37,43300.0,23.1307,23.1915,23.1038,23.1847,43300.0
2012-04-19 12:50:00,34.38,34.41,34.36,34.39,27400.0,23.1915,23.2117,23.178,23.1982,27400.0
2012-04-19 13:00:00,34.39,34.48,34.39,34.48,17300.0,23.1982,23.2589,23.1982,23.2589,17300.0
2012-04-19 13:10:00,34.47,34.47,34.39,34.41,45600.0,23.2522,23.2522,23.1982,23.2117,45600.0
2012-04-19 13:20:00,34.42,34.44,34.37,34.44,72200.0,23.2184,23.2319,23.1847,23.2319,72200.0
2012-04-19 13:30:00,34.43,34.45,34.38,34.41,23000.0,23.2252,23.2387,23.1915,23.2117,23000.0
2012-04-19 13:40:00,34.41,34.41,34.37,34.39,21300.0,23.2117,23.2117,23.1847,23.1982,21300.0
2012-04-19 13:50:00,34.38,34.38,34.25,34.25,24400.0,23.1915,23.1915,23.1038,23.1038,24400.0
2012-04-19 14:00:00,34.25,34.31,34.24,34.27,44900.0,23.1038,23.1442,23.097,23.1173,44900.0
2012-04-19 14:10:00,34.28,34.3,34.22,34.27,56900.0,23.124,23.1375,23.0835,23.1173,56900.0
2012-04-19 14:20:00,34.25,34.27,34.15,34.16,71400.0,23.1038,23.1173,23.0363,23.0431,71400.0
2012-04-19 14:30:00,34.15,34.19,34.0,34.03,85000.0,23.0363,23.0633,22.9351,22.9554,85000.0
2012-04-19 14:40:00,34.03,34.13,34.01,34.12,39600.0,22.9554,23.0228,22.9419,23.0161,39600.0
2012-04-19 14:50:00,34.12,34.2,34.09,34.2,52300.0,23.0161,23.07,22.9958,23.07,52300.0
2012-04-19 15:00:00,34.19,34.26,34.18,34.18,49200.0,23.0633,23.1105,23.0565,23.0565,49200.0
2012-04-19 15:10:00,34.19,34.2,34.13,34.17,46500.0,23.0633,23.07,23.0228,23.0498,46500.0
2012-04-19 15:20:00,34.18,34.26,34.16,34.24,58200.0,23.0565,23.1105,23.0431,23.097,58200.0
2012-04-19 15:30:00,34.24,34.3,34.22,34.25,101200.0,23.097,23.1375,23.0835,23.1038,101200.0
2012-04-19 15:40:00,34.26,34.38,34.24,34.35,90800.0,23.1105,23.1915,23.097,23.1712,90800.0
2012-04-19 15:50:00,34.35,34.36,34.24,34.36,233100.0,23.1712,23.178,23.097,23.178,233100.0
2012-04-20 09:30:00,34.52,34.73,34.39,34.71,379900.0,23.2859,23.4276,23.1982,23.4141,379900.0
2012-04-20 09:40:00,34.69,34.72,34.51,34.59,53400.0,23.4006,23.4208,23.2791,23.3331,53400.0
2012-04-20 09:50:00,34.59,34.67,34.55,34.67,46000.0,23.3331,23.3871,23.3061,23.3871,46000.0
2012-04-20 10:00:00,34.68,34.7,34.62,34.69,69800.0,23.3938,23.4073,23.3534,23.4006,69800.0
2012-04-20 10:10:00,34.69,34.82,34.68,34.8,58400.0,23.4006,23.4883,23.3938,23.4748,58400.0
2012-04-20 10:20:00,34.8,34.86,34.77,34.82,46900.0,23.4748,23.5152,23.4545,23.4883,46900.0
2012-04-20 10:30:00,34.83,34.91,34.83,34.9,38400.0,23.495,23.549,23.495,23.5422,38400.0
2012-04-20 10:40:00,34.91,34.91,34.84,34.86,44800.0,23.549,23.549,23.5018,23.5152,44800.0
2012-04-20 10:50:00,34.86,34.88,34.82,34.87,21900.0,23.5152,23.5287,23.4883,23.522,21900.0
2012-04-20 11:00:00,34.87,34.88,34.81,34.83,19900.0,23.522,23.5287,23.4815,23.495,19900.0
2012-04-20 11:10:00,34.82,34.84,34.8,34.84,27100.0,23.4883,23.5018,23.4748,23.5018,27100.0
2012-04-20 11:20:00,34.84,34.87,34.83,34.84,15600.0,23.5018,23.522,23.495,23.5018,15600.0
2012-04-20 11:30:00,34.85,34.9,34.84,34.9,29900.0,23.5085,23.5422,23.5018,23.5422,29900.0
2012-04-20 11:40:00,34.89,34.9,34.88,34.9,8500.0,23.5355,23.5422,23.5287,23.5422,8500.0
2012-04-20 11:50:00,34.9,34.9,34.88,34.9,20700.0,23.5422,23.5422,23.5287,23.5422,20700.0
2012-04-20 12:00:00,34.9,34.93,34.89,34.89,26900.0,23.5422,23.5625,23.5355,23.5355,26900.0
2012-04-20 12:10:00,34.89,34.91,34.88,34.89,86000.0,23.5355,23.549,23.5287,23.5355,86000.0
2012-04-20 12:20:00,34.89,34.9,34.87,34.87,36800.0,23.5355,23.5422,23.522,23.522,36800.0
2012-04-20 12:30:00,34.86,34.86,34.83,34.84,20200.0,23.5152,23.5152,23.495,23.5018,20200.0
2012-04-20 12:40:00,34.84,34.84,34.79,34.83,44900.0,23.5018,23.5018,23.468,23.495,44900.0
2012-04-20 12:50:00,34.83,34.86,34.83,34.86,9300.0,23.495,23.5152,23.495,23.5152,9300.0
2012-04-20 13:00:00,34.85,34.87,34.85,34.87,8000.0,23.5085,23.522,23.5085,23.522,8000.0
2012-04-20 13:10:00,34.87,34.9,34.87,34.9,11700.0,23.522,23.5422,23.522,23.5422,11700.0
2012-04-20 13:20:00,34.9,34.9,34.85,34.86,37800.0,23.5422,23.5422,23.5085,23.5152,37800.0
2012-04-20 13:30:00,34.87,34.87,34.82,34.83,25600.0,23.522,23.522,23.4883,23.495,25600.0
2012-04-20 13:40:00,34.84,34.85,34.83,34.84,25000.0,23.5018,23.5085,23.495,23.5018,25000.0
2012-04-20 13:50:00,34.83,34.84,34.8,34.82,61700.0,23.495,23.5018,23.4748,23.4883,61700.0
2012-04-20 14:00:00,34.83,34.83,34.8,34.8,59400.0,23.495,23.495,23.4748,23.4748,59400.0
2012-04-20 14:10:00,34.8,34.86,34.8,34.84,23500.0,23.4748,23.5152,23.4748,23.5018,23500.0
2012-04-20 14:20:00,34.83,34.9,34.82,34.89,29300.0,23.495,23.5422,23.4883,23.5355,29300.0
2012-04-20 14:30:00,34.89,34.9,34.82,34.84,31900.0,23.5355,23.5422,23.4883,23.5018,31900.0
2012-04-20 14:40:00,34.84,34.86,34.82,34.86,32100.0,23.5018,23.5152,23.4883,23.5152,32100.0
2012-04-20 14:50:00,34.86,34.87,34.81,34.83,29900.0,23.5152,23.522,23.4815,23.495,29900.0
2012-04-20 15:00:00,34.83,34.84,34.78,34.78,64000.0,23.495,23.5018,23.4613,23.4613,64000.0
2012-04-20 15:10:00,34.79,34.81,34.75,34.81,30300.0,23.468,23.4815,23.441,23.4815,30300.0
2012-04-20 15:20:00,34.81,34.82,34.74,34.78,59100.0,23.4815,23.4883,23.4343,23.4613,59100.0
2012-04-20 15:30:00,34.78,34.8,34.75,34.77,52900.0,23.4613,23.4748,23.441,23.4545,52900.0
2012-04-20 15:40:00,34.77,34.79,34.75,34.76,65400.0,23.4545,23.468,23.441,23.4478,65400.0
2012-04-20 15:50:00,34.76,34.79,34.74,34.78,251100.0,23.4478,23.468,23.4343,23.4613,251100.0
2012-04-23 09:30:00,34.11,34.33,34.1,34.22,86200.0,23.0093,23.1577,23.0026,23.0835,86200.0
2012-04-23 09:40:00,34.22,34.24,34.01,34.02,74300.0,23.0835,23.097,22.9419,22.9486,74300.0
2012-04-23 09:50:00,34.01,34.03,33.87,33.88,103000.0,22.9419,22.9554,22.8474,22.8542,103000.0
2012-04-23 10:00:00,33.87,33.88,33.74,33.77,63800.0,22.8474,22.8542,22.7597,22.78,63800.0
2012-04-23 10:10:00,33.77,33.8,33.74,33.75,48300.0,22.78,22.8002,22.7597,22.7665,48300.0
2012-04-23 10:20:00,33.75,33.8,33.73,33.76,61500.0,22.7665,22.8002,22.753,22.7732,61500.0
2012-04-23 10:30:00,33.77,33.77,33.69,33.75,65000.0,22.78,22.78,22.726,22.7665,65000.0
2012-04-23 10:40:00,33.75,33.77,33.72,33.73,84000.0,22.7665,22.78,22.7462,22.753,84000.0
2012-04-23 10:50:00,33.73,33.74,33.61,33.61,95200.0,22.753,22.7597,22.672,22.672,95200.0
2012-04-23 11:00:00,33.62,33.63,33.52,33.55,114900.0,22.6788,22.6855,22.6113,22.6316,114900.0
2012-04-23 11:10:00,33.56,33.58,33.46,33.46,86900.0,22.6383,22.6518,22.5709,22.5709,86900.0
2012-04-23 11:20:00,33.47,33.49,33.38,33.38,57600.0,22.5776,22.5911,22.5169,22.5169,57600.0
2012-04-23 11:30:00,33.39,33.39,33.33,33.37,143200.0,22.5236,22.5236,22.4832,22.5101,143200.0
2012-04-23 11:40:00,33.36,33.41,33.3,33.39,76000.0,22.5034,22.5371,22.4629,22.5236,76000.0
2012-04-23 11:50:00,33.39,33.46,33.38,33.42,71100.0,22.5236,22.5709,22.5169,22.5439,71100.0
2012-04-23 12:00:00,33.41,33.45,33.4,33.43,35600.0,22.5371,22.5641,22.5304,22.5506,35600.0
2012-04-23 12:10:00,33.43,33.44,33.39,33.39,33700.0,22.5506,22.5574,22.5236,22.5236,33700.0
2012-04-23 12:20:00,33.4,33.42,33.39,33.4,45000.0,22.5304,22.5439,22.5236,22.5304,45000.0
2012-04-23 12:30:00,33.41,33.44,33.4,33.4,137900.0,22.5371,22.5574,22.5304,22.5304,137900.0
2012-04-23 12:40:00,33.4,33.43,33.35,33.36,59500.0,22.5304,22.5506,22.4967,22.5034,59500.0
2012-04-23 12:50:00,33.37,33.37,33.35,33.36,28700.0,22.5101,22.5101,22.4967,22.5034,28700.0
2012-04-23 13:00:00,33.36,33.38,33.35,33.37,63900.0,22.5034,22.5169,22.4967,22.5101,63900.0
2012-04-23 13:10:00,33.37,33.41,33.36,33.41,232100.0,22.5101,22.5371,22.5034,22.5371,232100.0
2012-04-23 13:20:00,33.4,33.41,33.39,33.4,70100.0,22.5304,22.5371,22.5236,22.5304,70100.0
2012-04-23 13:30:00,33.41,33.42,33.4,33.41,43700.0,22.5371,22.5439,22.5304,22.5371,43700.0
2012-04-23 13:40:00,33.42,33.43,33.41,33.42,117300.0,22.5439,22.5506,22.5371,22.5439,117300.0
2012-04-23 13:50:00,33.43,33.43,33.4,33.42,106700.0,22.5506,22.5506,22.5304,22.5439,106700.0
2012-04-23 14:00:00,33.43,33.43,33.39,33.42,140600.0,22.5506,22.5506,22.5236,22.5439,140600.0
2012-04-23 14:10:00,33.41,33.48,33.37,33.46,288100.0,22.5371,22.5843,22.5101,22.5709,288100.0
2012-04-23 14:20:00,33.47,33.52,33.46,33.49,101200.0,22.5776,22.6113,22.5709,22.5911,101200.0
2012-04-23 14:30:00,33.5,33.61,33.5,33.56,73300.0,22.5978,22.672,22.5978,22.6383,73300.0
2012-04-23 14:40:00,33.57,33.58,33.45,33.47,99600.0,22.6451,22.6518,22.5641,22.5776,99600.0
2012-04-23 14:50:00,33.48,33.48,33.43,33.43,41200.0,22.5843,22.5843,22.5506,22.5506,41200.0
2012-04-23 15:00:00,33.43,33.45,33.39,33.4,95600.0,22.5506,22.5641,22.5236,22.5304,95600.0
2012-04-23 15:10:00,33.41,33.43,33.41,33.43,65000.0,22.5371,22.5506,22.5371,22.5506,65000.0
2012-04-23 15:20:00,33.42,33.47,33.42,33.47,69200.0,22.5439,22.5776,22.5439,22.5776,69200.0
2012-04-23 15:30:00,33.46,33.5,33.43,33.49,129100.0,22.5709,22.5978,22.5506,22.5911,129100.0
2012-04-23 15:40:00,33.5,33.58,33.49,33.53,207400.0,22.5978,22.6518,22.5911,22.6181,207400.0
2012-04-23 15:50:00,33.53,33.57,33.5,33.5,268100.0,22.6181,22.6451,22.5978,22.5978,268100.0
2012-04-24 09:30:00,33.61,33.74,33.52,33.74,87900.0,22.672,22.7597,22.6113,22.7597,87900.0
2012-04-24 09:40:00,33.72,33.73,33.63,33.72,62000.0,22.7462,22.753,22.6855,22.7462,62000.0
2012-04-24 09:50:00,33.71,33.76,33.61,33.63,71700.0,22.7395,22.7732,22.672,22.6855,71700.0
2012-04-24 10:00:00,33.63,33.81,33.63,33.67,88500.0,22.6855,22.807,22.6855,22.7125,88500.0
2012-04-24 10:10:00,33.66,33.79,33.61,33.71,96900.0,22.7058,22.7935,22.672,22.7395,96900.0
2012-04-24 10:20:00,33.7,33.91,33.69,33.89,51400.0,22.7328,22.8744,22.726,22.8609,51400.0
2012-04-24 10:30:00,33.89,33.95,33.85,33.85,45100.0,22.8609,22.9014,22.8339,22.8339,45100.0
2012-04-24 10:40:00,33.86,33.89,33.85,33.89,86500.0,22.8407,22.8609,22.8339,22.8609,86500.0
2012-04-24 10:50:00,33.87,33.87,33.81,33.82,72300.0,22.8474,22.8474,22.807,22.8137,72300.0
2012-04-24 11:00:00,33.82,33.83,33.77,33.81,92800.0,22.8137,22.8204,22.78,22.807,92800.0
2012-04-24 11:10:00,33.82,33.83,33.75,33.75,104300.0,22.8137,22.8204,22.7665,22.7665,104300.0
2012-04-24 11:20:00,33.75,33.81,33.74,33.8,55500.0,22.7665,22.807,22.7597,22.8002,55500.0
2012-04-24 11:30:00,33.8,33.8,33.59,33.65,85900.0,22.8002,22.8002,22.6586,22.699,85900.0
2012-04-24 11:40:00,33.65,33.76,33.65,33.75,27700.0,22.699,22.7732,22.699,22.7665,27700.0
2012-04-24 11:50:00,33.74,33.75,33.66,33.7,84000.0,22.7597,22.7665,22.7058,22.7328,84000.0
2012-04-24 12:00:00,33.7,33.8,33.69,33.8,40800.0,22.7328,22.8002,22.726,22.8002,40800.0
2012-04-24 12:10:00,33.78,33.82,33.78,33.82,35000.0,22.7867,22.8137,22.7867,22.8137,35000.0
2012-04-24 12:20:00,33.82,33.87,33.82,33.86,27700.0,22.8137,22.8474,22.8137,22.8407,27700.0
2012-04-24 12:30:00,33.87,33.89,33.82,33.84,27500.0,22.8474,22.8609,22.8137,22.8272,27500.0
2012-04-24 12:40:00,33.84,33.84,33.79,33.8,30000.0,22.8272,22.8272,22.7935,22.8002,30000.0
2012-04-24 12:50:00,33.8,33.8,33.76,33.78,22700.0,22.8002,22.8002,22.7732,22.7867,22700.0
2012-04-24 13:00:00,33.78,33.8,33.78,33.8,11800.0,22.7867,22.8002,22.7867,22.8002,11800.0
2012-04-24 13:10:00,33.8,33.8,33.76,33.8,26500.0,22.8002,22.8002,22.7732,22.8002,26500.0
2012-04-24 13:20:00,33.8,33.83,33.79,33.82,22800.0,22.8002,22.8204,22.7935,22.8137,22800.0
2012-04-24 13:30:00,33.8,33.87,33.79,33.86,31800.0,22.8002,22.8474,22.7935,22.8407,31800.0
2012-04-24 13:40:00,33.86,33.9,33.86,33.88,29200.0,22.8407,22.8677,22.8407,22.8542,29200.0
2012-04-24 13:50:00,33.88,33.89,33.8,33.82,44500.0,22.8542,22.8609,22.8002,22.8137,44500.0
2012-04-24 14:00:00,33.81,33.82,33.78,33.8,28000.0,22.807,22.8137,22.7867,22.8002,28000.0
2012-04-24 14:10:00,33.8,33.8,33.71,33.72,59200.0,22.8002,22.8002,22.7395,22.7462,59200.0
2012-04-24 14:20:00,33.71,33.73,33.64,33.7,50900.0,22.7395,22.753,22.6923,22.7328,50900.0
2012-04-24 14:30:00,33.7,33.73,33.7,33.72,79300.0,22.7328,22.753,22.7328,22.7462,79300.0
2012-04-24 14:40:00,33.72,33.73,33.69,33.7,31900.0,22.7462,22.753,22.726,22.7328,31900.0
2012-04-24 14:50:00,33.7,33.72,33.69,33.72,26700.0,22.7328,22.7462,22.726,22.7462,26700.0
2012-04-24 15:00:00,33.72,33.72,33.7,33.71,50300.0,22.7462,22.7462,22.7328,22.7395,50300.0
2012-04-24 15:10:00,33.71,33.73,33.69,33.71,80200.0,22.7395,22.753,22.726,22.7395,80200.0
2012-04-24 15:20:00,33.71,33.73,33.67,33.7,76700.0,22.7395,22.753,22.7125,22.7328,76700.0
2012-04-24 15:30:00,33.7,33.79,33.7,33.79,78300.0,22.7328,22.7935,22.7328,22.7935,78300.0
2012-04-24 15:40:00,33.79,33.86,33.79,33.81,119700.0,22.7935,22.8407,22.7935,22.807,119700.0
2012-04-24 15:50:00,33.8,33.89,33.8,33.89,315900.0,22.8002,22.8609,22.8002,22.8609,315900.0
2012-04-25 09:30:00,34.28,34.46,34.13,34.4,85300.0,23.124,23.2454,23.0228,23.2049,85300.0
2012-04-25 09:40:00,34.4,34.43,34.35,34.39,68400.0,23.2049,23.2252,23.1712,23.1982,68400.0
2012-04-25 09:50:00,34.39,34.46,34.31,34.34,136900.0,23.1982,23.2454,23.1442,23.1645,136900.0
2012-04-25 10:00:00,34.34,34.43,34.29,34.36,52100.0,23.1645,23.2252,23.1307,23.178,52100.0
2012-04-25 10:10:00,34.38,34.39,34.28,34.31,132400.0,23.1915,23.1982,23.124,23.1442,132400.0
2012-04-25 10:20:00,34.32,34.37,34.3,34.32,98100.0,23.151,23.1847,23.1375,23.151,98100.0
2012-04-25 10:30:00,34.33,34.36,34.27,34.35,95900.0,23.1577,23.178,23.1173,23.1712,95900.0
2012-04-25 10:40:00,34.36,34.47,34.36,34.45,53800.0,23.178,23.2522,23.178,23.2387,53800.0
2012-04-25 10:50:00,34.46,34.48,34.44,34.44,84100.0,23.2454,23.2589,23.2319,23.2319,84100.0
2012-04-25 11:00:00,34.44,34.45,34.33,34.35,36800.0,23.2319,23.2387,23.1577,23.1712,36800.0
2012-04-25 11:10:00,34.35,34.4,34.35,34.39,23800.0,23.1712,23.2049,23.1712,23.1982,23800.0
2012-04-25 11:20:00,34.39,34.5,34.39,34.5,32600.0,23.1982,23.2724,23.1982,23.2724,32600.0
2012-04-25 11:30:00,34.49,34.54,34.49,34.51,36800.0,23.2657,23.2994,23.2657,23.2791,36800.0
2012-04-25 11:40:00,34.51,34.53,34.5,34.53,82700.0,23.2791,23.2926,23.2724,23.2926,82700.0
2012-04-25 11:50:00,34.52,34.54,34.5,34.51,23400.0,23.2859,23.2994,23.2724,23.2791,23400.0
2012-04-25 12:00:00,34.52,34.54,34.51,34.51,24700.0,23.2859,23.2994,23.2791,23.2791,24700.0
2012-04-25 12:10:00,34.52,34.6,34.51,34.57,60500.0,23.2859,23.3399,23.2791,23.3196,60500.0
2012-04-25 12:20:00,34.58,34.59,34.48,34.57,61300.0,23.3264,23.3331,23.2589,23.3196,61300.0
2012-04-25 12:30:00,34.57,34.57,34.46,34.49,44500.0,23.3196,23.3196,23.2454,23.2657,44500.0
2012-04-25 12:40:00,34.5,34.5,34.44,34.47,126900.0,23.2724,23.2724,23.2319,23.2522,126900.0
2012-04-25 12:50:00,34.49,34.49,34.46,34.48,41500.0,23.2657,23.2657,23.2454,23.2589,41500.0
2012-04-25 13:00:00,34.5,34.58,34.48,34.57,45900.0,23.2724,23.3264,23.2589,23.3196,45900.0
2012-04-25 13:10:00,34.56,34.62,34.56,34.6,17600.0,23.3129,23.3534,23.3129,23.3399,17600.0
2012-04-25 13:20:00,34.6,34.61,34.56,34.57,30500.0,23.3399,23.3466,23.3129,23.3196,30500.0
2012-04-25 13:30:00,34.57,34.59,34.55,34.56,56800.0,23.3196,23.3331,23.3061,23.3129,56800.0
2012-04-25 13:40:00,34.56,34.59,34.55,34.56,26500.0,23.3129,23.3331,23.3061,23.3129,26500.0
2012-04-25 13:50:00,34.57,34.59,34.57,34.58,20900.0,23.3196,23.3331,23.3196,23.3264,20900.0
2012-04-25 14:00:00,34.59,34.59,34.5,34.53,64300.0,23.3331,23.3331,23.2724,23.2926,64300.0
2012-04-25 14:10:00,34.53,34.62,34.53,34.62,111300.0,23.2926,23.3534,23.2926,23.3534,111300.0
2012-04-25 14:20:00,34.63,34.72,34.6,34.68,80000.0,23.3601,23.4208,23.3399,23.3938,80000.0
2012-04-25 14:30:00,34.69,34.72,34.58,34.63,59600.0,23.4006,23.4208,23.3264,23.3601,59600.0
2012-04-25 14:40:00,34.63,34.78,34.63,34.74,59100.0,23.3601,23.4613,23.3601,23.4343,59100.0
2012-04-25 14:50:00,34.73,34.84,34.72,34.8,100600.0,23.4276,23.5018,23.4208,23.4748,100600.0
2012-04-25 15:00:00,34.79,34.79,34.72,34.74,114900.0,23.468,23.468,23.4208,23.4343,114900.0
2012-04-25 15:10:00,34.74,34.77,34.64,34.65,106600.0,23.4343,23.4545,23.3668,23.3736,106600.0
2012-04-25 15:20:00,34.65,34.66,34.55,34.56,77500.0,23.3736,23.3803,23.3061,23.3129,77500.0
2012-04-25 15:30:00,34.56,34.64,34.54,34.61,105400.0,23.3129,23.3668,23.2994,23.3466,105400.0
2012-04-25 15:40:00,34.61,34.68,34.59,34.66,163100.0,23.3466,23.3938,23.3331,23.3803,163100.0
2012-04-25 15:50:00,34.65,34.71,34.64,34.7,274900.0,23.3736,23.4141,23.3668,23.4073,274900.0
2012-04-26 09:30:00,34.6,34.63,34.39,34.59,52300.0,23.3399,23.3601,23.1982,23.3331,52300.0
2012-04-26 09:40:00,34.62,34.66,34.51,34.63,22000.0,23.3534,23.3803,23.2791,23.3601,22000.0
2012-04-26 09:50:00,34.64,34.65,34.49,34.51,47400.0,23.3668,23.3736,23.2657,23.2791,47400.0
2012-04-26 10:00:00,34.5,34.63,34.48,34.56,87900.0,23.2724,23.3601,23.2589,23.3129,87900.0
2012-04-26 10:10:00,34.56,34.57,34.43,34.55,57100.0,23.3129,23.3196,23.2252,23.3061,57100.0
2012-04-26 10:20:00,34.55,34.68,34.52,34.67,59800.0,23.3061,23.3938,23.2859,23.3871,59800.0
2012-04-26 10:30:00,34.67,34.72,34.66,34.7,38900.0,23.3871,23.4208,23.3803,23.4073,38900.0
2012-04-26 10:40:00,34.69,34.79,34.68,34.79,22900.0,23.4006,23.468,23.3938,23.468,22900.0
2012-04-26 10:50:00,34.77,34.78,34.63,34.63,29000.0,23.4545,23.4613,23.3601,23.3601,29000.0
2012-04-26 11:00:00,34.64,34.7,34.61,34.64,60400.0,23.3668,23.4073,23.3466,23.3668,60400.0
2012-04-26 11:10:00,34.63,34.65,34.53,34.53,58100.0,23.3601,23.3736,23.2926,23.2926,58100.0
2012-04-26 11:20:00,34.54,34.57,34.53,34.54,29500.0,23.2994,23.3196,23.2926,23.2994,29500.0
2012-04-26 11:30:00,34.54,34.62,34.53,34.62,36800.0,23.2994,23.3534,23.2926,23.3534,36800.0
2012-04-26 11:40:00,34.62,34.62,34.59,34.6,44000.0,23.3534,23.3534,23.3331,23.3399,44000.0
2012-04-26 11:50:00,34.6,34.61,34.57,34.59,29400.0,23.3399,23.3466,23.3196,23.3331,29400.0
2012-04-26 12:00:00,34.6,34.61,34.58,34.59,16000.0,23.3399,23.3466,23.3264,23.3331,16000.0
2012-04-26 12:10:00,34.58,34.62,34.58,34.59,23500.0,23.3264,23.3534,23.3264,23.3331,23500.0
2012-04-26 12:20:00,34.58,34.59,34.54,34.54,14100.0,23.3264,23.3331,23.2994,23.2994,14100.0
2012-04-26 12:30:00,34.55,34.56,34.51,34.52,35500.0,23.3061,23.3129,23.2791,23.2859,35500.0
2012-04-26 12:40:00,34.52,34.55,34.51,34.53,25100.0,23.2859,23.3061,23.2791,23.2926,25100.0
2012-04-26 12:50:00,34.54,34.56,34.54,34.56,14800.0,23.2994,23.3129,23.2994,23.3129,14800.0
2012-04-26 13:00:00,34.55,34.62,34.55,34.62,64700.0,23.3061,23.3534,23.3061,23.3534,64700.0
2012-04-26 13:10:00,34.62,34.66,34.6,34.66,54000.0,23.3534,23.3803,23.3399,23.3803,54000.0
2012-04-26 13:20:00,34.66,34.75,34.65,34.74,33600.0,23.3803,23.441,23.3736,23.4343,33600.0
2012-04-26 13:30:00,34.74,34.83,34.74,34.81,59200.0,23.4343,23.495,23.4343,23.4815,59200.0
2012-04-26 13:40:00,34.81,34.82,34.79,34.8,29000.0,23.4815,23.4883,23.468,23.4748,29000.0
2012-04-26 13:50:00,34.8,34.82,34.79,34.82,24300.0,23.4748,23.4883,23.468,23.4883,24300.0
2012-04-26 14:00:00,34.81,34.85,34.81,34.83,43300.0,23.4815,23.5085,23.4815,23.495,43300.0
2012-04-26 14:10:00,34.83,34.87,34.81,34.87,21600.0,23.495,23.522,23.4815,23.522,21600.0
2012-04-26 14:20:00,34.87,34.9,34.86,34.87,29200.0,23.522,23.5422,23.5152,23.522,29200.0
2012-04-26 14:30:00,34.87,34.91,34.85,34.91,15800.0,23.522,23.549,23.5085,23.549,15800.0
2012-04-26 14:40:00,34.91,34.99,34.9,34.97,67300.0,23.549,23.6029,23.5422,23.5894,67300.0
2012-04-26 14:50:00,34.97,34.99,34.97,34.99,17500.0,23.5894,23.6029,23.5894,23.6029,17500.0
2012-04-26 15:00:00,34.99,35.01,34.97,35.0,35400.0,23.6029,23.6164,23.5894,23.6097,35400.0
2012-04-26 15:10:00,35.0,35.08,35.0,35.08,58400.0,23.6097,23.6636,23.6097,23.6636,58400.0
2012-04-26 15:20:00,35.08,35.13,35.07,35.08,68100.0,23.6636,23.6974,23.6569,23.6636,68100.0
2012-04-26 15:30:00,35.08,35.09,35.01,35.01,72400.0,23.6636,23.6704,23.6164,23.6164,72400.0
2012-04-26 15:40:00,35.01,35.08,34.99,35.07,124200.0,23.6164,23.6636,23.6029,23.6569,124200.0
2012-04-26 15:50:00,35.07,35.08,35.01,35.03,346700.0,23.6569,23.6636,23.6164,23.6299,346700.0
2012-04-27 09:30:00,35.16,35.2,35.11,35.2,101200.0,23.7176,23.7446,23.6839,23.7446,101200.0
2012-04-27 09:40:00,35.19,35.2,35.01,35.02,31500.0,23.7379,23.7446,23.6164,23.6232,31500.0
2012-04-27 09:50:00,35.05,35.13,34.88,35.12,39700.0,23.6434,23.6974,23.5287,23.6906,39700.0
2012-04-27 10:00:00,35.12,35.13,34.95,35.02,34100.0,23.6906,23.6974,23.576,23.6232,34100.0
2012-04-27 10:10:00,35.02,35.1,35.01,35.09,35600.0,23.6232,23.6771,23.6164,23.6704,35600.0
2012-04-27 10:20:00,35.1,35.1,35.02,35.06,27500.0,23.6771,23.6771,23.6232,23.6502,27500.0
2012-04-27 10:30:00,35.07,35.13,35.05,35.13,32300.0,23.6569,23.6974,23.6434,23.6974,32300.0
2012-04-27 10:40:00,35.13,35.15,35.08,35.15,55200.0,23.6974,23.7109,23.6636,23.7109,55200.0
2012-04-27 10:50:00,35.15,35.25,35.13,35.25,45700.0,23.7109,23.7783,23.6974,23.7783,45700.0
2012-04-27 11:00:00,35.25,35.27,35.23,35.27,313200.0,23.7783,23.7918,23.7648,23.7918,313200.0
2012-04-27 11:10:00,35.27,35.28,35.23,35.25,50300.0,23.7918,23.7986,23.7648,23.7783,50300.0
2012-04-27 11:20:00,35.25,35.34,35.24,35.25,37900.0,23.7783,23.839,23.7716,23.7783,37900.0
2012-04-27 11:30:00,35.25,35.33,35.24,35.33,24400.0,23.7783,23.8323,23.7716,23.8323,24400.0
2012-04-27 11:40:00,35.33,35.36,35.31,35.36,21200.0,23.8323,23.8525,23.8188,23.8525,21200.0
2012-04-27 11:50:00,35.36,35.39,35.32,35.32,20200.0,23.8525,23.8728,23.8255,23.8255,20200.0
2012-04-27 12:00:00,35.33,35.33,35.29,35.3,45300.0,23.8323,23.8323,23.8053,23.8121,45300.0
2012-04-27 12:10:00,35.3,35.31,35.28,35.3,41100.0,23.8121,23.8188,23.7986,23.8121,41100.0
2012-04-27 12:20:00,35.3,35.3,35.28,35.29,24200.0,23.8121,23.8121,23.7986,23.8053,24200.0
2012-04-27 12:30:00,35.3,35.3,35.27,35.27,16200.0,23.8121,23.8121,23.7918,23.7918,16200.0
2012-04-27 12:40:00,35.28,35.3,35.27,35.3,38300.0,23.7986,23.8121,23.7918,23.8121,38300.0
2012-04-27 12:50:00,35.3,35.3,35.28,35.29,34300.0,23.8121,23.8121,23.7986,23.8053,34300.0
2012-04-27 13:00:00,35.29,35.3,35.28,35.29,88200.0,23.8053,23.8121,23.7986,23.8053,88200.0
2012-04-27 13:10:00,35.28,35.31,35.28,35.3,37300.0,23.7986,23.8188,23.7986,23.8121,37300.0
2012-04-27 13:20:00,35.31,35.33,35.28,35.32,29900.0,23.8188,23.8323,23.7986,23.8255,29900.0
2012-04-27 13:30:00,35.33,35.43,35.3,35.39,52300.0,23.8323,23.8997,23.8121,23.8728,52300.0
2012-04-27 13:40:00,35.4,35.45,35.4,35.43,13700.0,23.8795,23.9132,23.8795,23.8997,13700.0
2012-04-27 13:50:00,35.43,35.45,35.42,35.45,28300.0,23.8997,23.9132,23.893,23.9132,28300.0
2012-04-27 14:00:00,35.45,35.49,35.45,35.47,69500.0,23.9132,23.9402,23.9132,23.9267,69500.0
2012-04-27 14:10:00,35.46,35.47,35.4,35.4,28500.0,23.92,23.9267,23.8795,23.8795,28500.0
2012-04-27 14:20:00,35.4,35.41,35.39,35.4,21800.0,23.8795,23.8863,23.8728,23.8795,21800.0
2012-04-27 14:30:00,35.4,35.4,35.35,35.37,43200.0,23.8795,23.8795,23.8458,23.8593,43200.0
2012-04-27 14:40:00,35.36,35.38,35.35,35.38,24300.0,23.8525,23.866,23.8458,23.866,24300.0
2012-04-27 14:50:00,35.38,35.38,35.37,35.37,21200.0,23.866,23.866,23.8593,23.8593,21200.0
2012-04-27 15:00:00,35.38,35.38,35.35,35.37,39400.0,23.866,23.866,23.8458,23.8593,39400.0
2012-04-27 15:10:00,35.38,35.47,35.37,35.45,87000.0,23.866,23.9267,23.8593,23.9132,87000.0
2012-04-27 15:20:00,35.44,35.47,35.44,35.47,42200.0,23.9065,23.9267,23.9065,23.9267,42200.0
2012-04-27 15:30:00,35.47,35.48,35.46,35.47,46700.0,23.9267,23.9335,23.92,23.9267,46700.0
2012-04-27 15:40:00,35.48,35.5,35.42,35.42,98800.0,23.9335,23.947,23.893,23.893,98800.0
2012-04-27 15:50:00,35.42,35.43,35.37,35.39,236400.0,23.893,23.8997,23.8593,23.8728,236400.0
2012-04-30 09:30:00,35.32,35.44,35.19,35.24,44200.0,23.8255,23.9065,23.7379,23.7716,44200.0
2012-04-30 09:40:00,35.22,35.28,35.2,35.27,158600.0,23.7581,23.7986,23.7446,23.7918,158600.0
2012-04-30 09:50:00,35.26,35.32,35.23,35.25,74400.0,23.7851,23.8255,23.7648,23.7783,74400.0
2012-04-30 10:00:00,35.24,35.31,35.21,35.28,48900.0,23.7716,23.8188,23.7513,23.7986,48900.0
2012-04-30 10:10:00,35.28,35.39,35.23,35.31,32900.0,23.7986,23.8728,23.7648,23.8188,32900.0
2012-04-30 10:20:00,35.3,35.38,35.3,35.35,78300.0,23.8121,23.866,23.8121,23.8458,78300.0
2012-04-30 10:30:00,35.35,35.38,35.32,35.35,92700.0,23.8458,23.866,23.8255,23.8458,92700.0
2012-04-30 10:40:00,35.36,35.36,35.32,35.33,57600.0,23.8525,23.8525,23.8255,23.8323,57600.0
2012-04-30 10:50:00,35.33,35.41,35.33,35.39,44600.0,23.8323,23.8863,23.8323,23.8728,44600.0
2012-04-30 11:00:00,35.38,35.41,35.33,35.41,30700.0,23.866,23.8863,23.8323,23.8863,30700.0
2012-04-30 11:10:00,35.41,35.43,35.4,35.42,29400.0,23.8863,23.8997,23.8795,23.893,29400.0
2012-04-30 11:20:00,35.42,35.47,35.4,35.44,199700.0,23.893,23.9267,23.8795,23.9065,199700.0
2012-04-30 11:30:00,35.45,35.46,35.43,35.43,50000.0,23.9132,23.92,23.8997,23.8997,50000.0
2012-04-30 11:40:00,35.44,35.48,35.43,35.46,24800.0,23.9065,23.9335,23.8997,23.92,24800.0
2012-04-30 11:50:00,35.45,35.47,35.45,35.47,27800.0,23.9132,23.9267,23.9132,23.9267,27800.0
2012-04-30 12:00:00,35.47,35.53,35.46,35.52,119800.0,23.9267,23.9672,23.92,23.9605,119800.0
2012-04-30 12:10:00,35.52,35.54,35.52,35.54,63300.0,23.9605,23.9739,23.9605,23.9739,63300.0
2012-04-30 12:20:00,35.55,35.59,35.54,35.57,39400.0,23.9807,24.0077,23.9739,23.9942,39400.0
2012-04-30 12:30:00,35.57,35.57,35.51,35.54,32800.0,23.9942,23.9942,23.9537,23.9739,32800.0
2012-04-30 12:40:00,35.54,35.58,35.53,35.57,63400.0,23.9739,24.0009,23.9672,23.9942,63400.0
2012-04-30 12:50:00,35.58,35.59,35.48,35.5,50600.0,24.0009,24.0077,23.9335,23.947,50600.0
2012-04-30 13:00:00,35.49,35.5,35.44,35.49,46400.0,23.9402,23.947,23.9065,23.9402,46400.0
2012-04-30 13:10:00,35.49,35.49,35.41,35.41,14800.0,23.9402,23.9402,23.8863,23.8863,14800.0
2012-04-30 13:20:00,35.42,35.42,35.31,35.32,35500.0,23.893,23.893,23.8188,23.8255,35500.0
2012-04-30 13:30:00,35.32,35.33,35.23,35.24,135600.0,23.8255,23.8323,23.7648,23.7716,135600.0
2012-04-30 13:40:00,35.24,35.3,35.22,35.3,63300.0,23.7716,23.8121,23.7581,23.8121,63300.0
2012-04-30 13:50:00,35.3,35.37,35.29,35.36,40200.0,23.8121,23.8593,23.8053,23.8525,40200.0
2012-04-30 14:00:00,35.36,35.45,35.36,35.44,57900.0,23.8525,23.9132,23.8525,23.9065,57900.0
2012-04-30 14:10:00,35.45,35.46,35.41,35.45,42400.0,23.9132,23.92,23.8863,23.9132,42400.0
2012-04-30 14:20:00,35.45,35.46,35.43,35.45,112300.0,23.9132,23.92,23.8997,23.9132,112300.0
2012-04-30 14:30:00,35.45,35.46,35.42,35.42,50500.0,23.9132,23.92,23.893,23.893,50500.0
2012-04-30 14:40:00,35.42,35.47,35.42,35.47,39900.0,23.893,23.9267,23.893,23.9267,39900.0
2012-04-30 14:50:00,35.47,35.54,35.47,35.51,66500.0,23.9267,23.9739,23.9267,23.9537,66500.0
2012-04-30 15:00:00,35.52,35.53,35.51,35.52,43000.0,23.9605,23.9672,23.9537,23.9605,43000.0
2012-04-30 15:10:00,35.52,35.56,35.52,35.55,53100.0,23.9605,23.9874,23.9605,23.9807,53100.0
2012-04-30 15:20:00,35.56,35.63,35.55,35.6,130100.0,23.9874,24.0347,23.9807,24.0144,130100.0
2012-04-30 15:30:00,35.61,35.7,35.6,35.66,174400.0,24.0212,24.0819,24.0144,24.0549,174400.0
2012-04-30 15:40:00,35.66,35.79,35.66,35.72,158100.0,24.0549,24.1426,24.0549,24.0954,158100.0
2012-04-30 15:50:00,35.72,35.78,35.7,35.76,497600.0,24.0954,24.1358,24.0819,24.1224,497600.0
2012-05-01 09:30:00,35.0,35.81,34.49,35.54,193200.0,23.6097,24.1561,23.2657,23.9739,193200.0
2012-05-01 09:40:00,35.59,35.75,35.51,35.66,144500.0,24.0077,24.1156,23.9537,24.0549,144500.0
2012-05-01 09:50:00,35.67,35.83,35.61,35.78,79600.0,24.0616,24.1696,24.0212,24.1358,79600.0
2012-05-01 10:00:00,35.76,36.33,35.76,36.2,354400.0,24.1224,24.5069,24.1224,24.4192,354400.0
2012-05-01 10:10:00,36.25,36.36,36.18,36.34,129400.0,24.4529,24.5271,24.4057,24.5136,129400.0
2012-05-01 10:20:00,36.32,36.55,36.3,36.52,156300.0,24.5001,24.6553,24.4866,24.635,156300.0
2012-05-01 10:30:00,36.53,36.62,36.37,36.47,93500.0,24.6418,24.7025,24.5338,24.6013,93500.0
2012-05-01 10:40:00,36.43,36.45,36.31,36.41,71900.0,24.5743,24.5878,24.4934,24.5608,71900.0
2012-05-01 10:50:00,36.42,36.42,36.34,36.39,42800.0,24.5676,24.5676,24.5136,24.5473,42800.0
2012-05-01 11:00:00,36.39,36.4,36.28,36.33,41300.0,24.5473,24.5541,24.4731,24.5069,41300.0
2012-05-01 11:10:00,36.34,36.44,36.33,36.36,38700.0,24.5136,24.5811,24.5069,24.5271,38700.0
2012-05-01 11:20:00,36.37,36.41,36.33,36.37,34300.0,24.5338,24.5608,24.5069,24.5338,34300.0
2012-05-01 11:30:00,36.36,36.39,36.34,36.37,69300.0,24.5271,24.5473,24.5136,24.5338,69300.0
2012-05-01 11:40:00,36.38,36.48,36.37,36.45,89400.0,24.5406,24.608,24.5338,24.5878,89400.0
2012-05-01 11:50:00,36.45,36.47,36.35,36.36,77700.0,24.5878,24.6013,24.5203,24.5271,77700.0
2012-05-01 12:00:00,36.36,36.4,36.34,36.37,34400.0,24.5271,24.5541,24.5136,24.5338,34400.0
2012-05-01 12:10:00,36.36,36.36,36.33,36.36,28400.0,24.5271,24.5271,24.5069,24.5271,28400.0
2012-05-01 12:20:00,36.36,36.4,36.33,36.4,38600.0,24.5271,24.5541,24.5069,24.5541,38600.0
2012-05-01 12:30:00,36.39,36.4,36.37,36.4,25100.0,24.5473,24.5541,24.5338,24.5541,25100.0
2012-05-01 12:40:00,36.4,36.4,36.33,36.35,54700.0,24.5541,24.5541,24.5069,24.5203,54700.0
2012-05-01 12:50:00,36.35,36.38,36.24,36.26,78300.0,24.5203,24.5406,24.4461,24.4596,78300.0
2012-05-01 13:00:00,36.25,36.25,36.15,36.16,125400.0,24.4529,24.4529,24.3854,24.3922,125400.0
2012-05-01 13:10:00,36.15,36.24,36.13,36.23,72400.0,24.3854,24.4461,24.3719,24.4394,72400.0
2012-05-01 13:20:00,36.22,36.29,36.2,36.25,27000.0,24.4327,24.4799,24.4192,24.4529,27000.0
2012-05-01 13:30:00,36.25,36.28,36.22,36.25,18600.0,24.4529,24.4731,24.4327,24.4529,18600.0
2012-05-01 13:40:00,36.25,36.28,36.2,36.21,19100.0,24.4529,24.4731,24.4192,24.4259,19100.0
2012-05-01 13:50:00,36.21,36.31,36.2,36.24,32000.0,24.4259,24.4934,24.4192,24.4461,32000.0
2012-05-01 14:00:00,36.25,36.26,36.21,36.26,27700.0,24.4529,24.4596,24.4259,24.4596,27700.0
2012-05-01 14:10:00,36.25,36.3,36.23,36.28,36100.0,24.4529,24.4866,24.4394,24.4731,36100.0
2012-05-01 14:20:00,36.29,36.43,36.27,36.41,186800.0,24.4799,24.5743,24.4664,24.5608,186800.0
2012-05-01 14:30:00,36.41,36.42,36.23,36.23,162600.0,24.5608,24.5676,24.4394,24.4394,162600.0
2012-05-01 14:40:00,36.24,36.25,36.07,36.08,241800.0,24.4461,24.4529,24.3315,24.3382,241800.0
2012-05-01 14:50:00,36.07,36.08,35.97,36.01,346300.0,24.3315,24.3382,24.264,24.291,346300.0
2012-05-01 15:00:00,36.02,36.1,35.98,36.0,106600.0,24.2977,24.3517,24.2708,24.2842,106600.0
2012-05-01 15:10:00,36.0,36.01,35.9,35.98,124900.0,24.2842,24.291,24.2168,24.2708,124900.0
2012-05-01 15:20:00,35.99,36.05,35.98,36.04,310500.0,24.2775,24.318,24.2708,24.3112,310500.0
2012-05-01 15:30:00,36.04,36.05,35.95,36.0,113700.0,24.3112,24.318,24.2505,24.2842,113700.0
2012-05-01 15:40:00,36.01,36.04,35.98,35.98,103100.0,24.291,24.3112,24.2708,24.2708,103100.0
2012-05-01 15:50:00,35.98,35.98,35.83,35.94,533800.0,24.2708,24.2708,24.1696,24.2438,533800.0
2012-05-02 09:30:00,35.6,35.64,35.44,35.51,77600.0,24.0144,24.0414,23.9065,23.9537,77600.0
2012-05-02 09:40:00,35.53,35.58,35.38,35.56,57200.0,23.9672,24.0009,23.866,23.9874,57200.0
2012-05-02 09:50:00,35.56,35.64,35.52,35.54,61900.0,23.9874,24.0414,23.9605,23.9739,61900.0
2012-05-02 10:00:00,35.54,35.56,35.37,35.5,143900.0,23.9739,23.9874,23.8593,23.947,143900.0
2012-05-02 10:10:00,35.5,35.53,35.42,35.43,51400.0,23.947,23.9672,23.893,23.8997,51400.0
2012-05-02 10:20:00,35.45,35.48,35.34,35.35,108000.0,23.9132,23.9335,23.839,23.8458,108000.0
2012-05-02 10:30:00,35.35,35.48,35.33,35.48,55300.0,23.8458,23.9335,23.8323,23.9335,55300.0
2012-05-02 10:40:00,35.48,35.49,35.39,35.4,27800.0,23.9335,23.9402,23.8728,23.8795,27800.0
2012-05-02 10:50:00,35.41,35.51,35.4,35.43,37800.0,23.8863,23.9537,23.8795,23.8997,37800.0
2012-05-02 11:00:00,35.42,35.51,35.42,35.51,58200.0,23.893,23.9537,23.893,23.9537,58200.0
2012-05-02 11:10:00,35.51,35.51,35.41,35.44,59500.0,23.9537,23.9537,23.8863,23.9065,59500.0
2012-05-02 11:20:00,35.45,35.47,35.41,35.43,26200.0,23.9132,23.9267,23.8863,23.8997,26200.0
2012-05-02 11:30:00,35.43,35.58,35.43,35.58,61500.0,23.8997,24.0009,23.8997,24.0009,61500.0
2012-05-02 11:40:00,35.58,35.71,35.57,35.63,51400.0,24.0009,24.0886,23.9942,24.0347,51400.0
2012-05-02 11:50:00,35.63,35.64,35.48,35.51,82300.0,24.0347,24.0414,23.9335,23.9537,82300.0
2012-05-02 12:00:00,35.5,35.5,35.39,35.45,54500.0,23.947,23.947,23.8728,23.9132,54500.0
2012-05-02 12:10:00,35.44,35.55,35.44,35.5,58800.0,23.9065,23.9807,23.9065,23.947,58800.0
2012-05-02 12:20:00,35.51,35.57,35.5,35.53,15600.0,23.9537,23.9942,23.947,23.9672,15600.0
2012-05-02 12:30:00,35.52,35.59,35.51,35.59,29100.0,23.9605,24.0077,23.9537,24.0077,29100.0
2012-05-02 12:40:00,35.58,35.6,35.55,35.58,293300.0,24.0009,24.0144,23.9807,24.0009,293300.0
2012-05-02 12:50:00,35.58,35.62,35.57,35.6,240000.0,24.0009,24.0279,23.9942,24.0144,240000.0
2012-05-02 13:00:00,35.59,35.65,35.55,35.63,77900.0,24.0077,24.0482,23.9807,24.0347,77900.0
2012-05-02 13:10:00,35.64,35.69,35.62,35.62,25100.0,24.0414,24.0751,24.0279,24.0279,25100.0
2012-05-02 13:20:00,35.62,35.67,35.6,35.6,25000.0,24.0279,24.0616,24.0144,24.0144,25000.0
2012-05-02 13:30:00,35.61,35.66,35.58,35.66,20500.0,24.0212,24.0549,24.0009,24.0549,20500.0
2012-05-02 13:40:00,35.66,35.72,35.62,35.72,39300.0,24.0549,24.0954,24.0279,24.0954,39300.0
2012-05-02 13:50:00,35.71,35.78,35.68,35.76,21900.0,24.0886,24.1358,24.0684,24.1224,21900.0
2012-05-02 14:00:00,35.77,35.79,35.73,35.75,50200.0,24.1291,24.1426,24.1021,24.1156,50200.0
2012-05-02 14:10:00,35.75,35.78,35.73,35.78,29900.0,24.1156,24.1358,24.1021,24.1358,29900.0
2012-05-02 14:20:00,35.77,35.84,35.74,35.84,31000.0,24.1291,24.1763,24.1089,24.1763,31000.0
2012-05-02 14:30:00,35.83,35.84,35.74,35.74,41400.0,24.1696,24.1763,24.1089,24.1089,41400.0
2012-05-02 14:40:00,35.74,35.78,35.74,35.77,17000.0,24.1089,24.1358,24.1089,24.1291,17000.0
2012-05-02 14:50:00,35.76,35.82,35.76,35.79,54200.0,24.1224,24.1628,24.1224,24.1426,54200.0
2012-05-02 15:00:00,35.79,35.81,35.72,35.73,68600.0,24.1426,24.1561,24.0954,24.1021,68600.0
2012-05-02 15:10:00,35.73,35.77,35.68,35.73,66300.0,24.1021,24.1291,24.0684,24.1021,66300.0
2012-05-02 15:20:00,35.73,35.83,35.73,35.82,72200.0,24.1021,24.1696,24.1021,24.1628,72200.0
2012-05-02 15:30:00,35.82,35.92,35.82,35.88,221900.0,24.1628,24.2303,24.1628,24.2033,221900.0
2012-05-02 15:40:00,35.88,35.98,35.87,35.95,168800.0,24.2033,24.2708,24.1966,24.2505,168800.0
2012-05-02 15:50:00,35.95,35.96,35.82,35.9,254800.0,24.2505,24.2573,24.1628,24.2168,254800.0
2012-05-03 09:30:00,35.68,35.84,35.59,35.83,60100.0,24.0684,24.1763,24.0077,24.1696,60100.0
2012-05-03 09:40:00,35.84,36.04,35.83,36.04,31000.0,24.1763,24.3112,24.1696,24.3112,31000.0
2012-05-03 09:50:00,36.03,36.15,36.03,36.08,32600.0,24.3045,24.3854,24.3045,24.3382,32600.0
2012-05-03 10:00:00,36.06,36.07,35.93,36.02,86800.0,24.3247,24.3315,24.237,24.2977,86800.0
2012-05-03 10:10:00,36.01,36.05,36.0,36.0,37900.0,24.291,24.318,24.2842,24.2842,37900.0
2012-05-03 10:20:00,36.0,36.04,35.97,36.03,37400.0,24.2842,24.3112,24.264,24.3045,37400.0
2012-05-03 10:30:00,36.03,36.07,36.0,36.07,29400.0,24.3045,24.3315,24.2842,24.3315,29400.0
2012-05-03 10:40:00,36.07,36.09,36.04,36.06,20700.0,24.3315,24.345,24.3112,24.3247,20700.0
2012-05-03 10:50:00,36.05,36.09,36.03,36.05,30400.0,24.318,24.345,24.3045,24.318,30400.0
2012-05-03 11:00:00,36.05,36.09,36.04,36.08,64000.0,24.318,24.345,24.3112,24.3382,64000.0
2012-05-03 11:10:00,36.08,36.1,36.06,36.08,22200.0,24.3382,24.3517,24.3247,24.3382,22200.0
2012-05-03 11:20:00,36.08,36.14,36.08,36.13,19300.0,24.3382,24.3787,24.3382,24.3719,19300.0
2012-05-03 11:30:00,36.14,36.15,36.06,36.08,28800.0,24.3787,24.3854,24.3247,24.3382,28800.0
2012-05-03 11:40:00,36.07,36.13,36.01,36.03,79300.0,24.3315,24.3719,24.291,24.3045,79300.0
2012-05-03 11:50:00,36.04,36.05,35.95,36.02,29200.0,24.3112,24.318,24.2505,24.2977,29200.0
2012-05-03 12:00:00,36.02,36.09,36.01,36.09,27600.0,24.2977,24.345,24.291,24.345,27600.0
2012-05-03 12:10:00,36.08,36.14,36.08,36.13,44200.0,24.3382,24.3787,24.3382,24.3719,44200.0
2012-05-03 12:20:00,36.13,36.13,36.06,36.08,18100.0,24.3719,24.3719,24.3247,24.3382,18100.0
2012-05-03 12:30:00,36.08,36.1,36.04,36.1,16800.0,24.3382,24.3517,24.3112,24.3517,16800.0
2012-05-03 12:40:00,36.1,36.14,36.08,36.08,53800.0,24.3517,24.3787,24.3382,24.3382,53800.0
2012-05-03 12:50:00,36.09,36.1,35.98,35.98,11000.0,24.345,24.3517,24.2708,24.2708,11000.0
2012-05-03 13:00:00,35.98,35.99,35.95,35.95,12500.0,24.2708,24.2775,24.2505,24.2505,12500.0
2012-05-03 13:10:00,35.95,35.99,35.92,35.98,23200.0,24.2505,24.2775,24.2303,24.2708,23200.0
2012-05-03 13:20:00,35.98,36.02,35.98,36.01,13000.0,24.2708,24.2977,24.2708,24.291,13000.0
2012-05-03 13:30:00,36.01,36.01,35.94,35.95,21200.0,24.291,24.291,24.2438,24.2505,21200.0
2012-05-03 13:40:00,35.94,35.95,35.73,35.77,58100.0,24.2438,24.2505,24.1021,24.1291,58100.0
2012-05-03 13:50:00,35.77,35.81,35.71,35.73,42600.0,24.1291,24.1561,24.0886,24.1021,42600.0
2012-05-03 14:00:00,35.73,35.75,35.68,35.7,58700.0,24.1021,24.1156,24.0684,24.0819,58700.0
2012-05-03 14:10:00,35.72,35.76,35.68,35.75,45000.0,24.0954,24.1224,24.0684,24.1156,45000.0
2012-05-03 14:20:00,35.75,35.77,35.74,35.76,46500.0,24.1156,24.1291,24.1089,24.1224,46500.0
2012-05-03 14:30:00,35.75,35.78,35.73,35.74,21800.0,24.1156,24.1358,24.1021,24.1089,21800.0
2012-05-03 14:40:00,35.73,35.75,35.7,35.7,39500.0,24.1021,24.1156,24.0819,24.0819,39500.0
2012-05-03 14:50:00,35.7,35.76,35.7,35.74,22800.0,24.0819,24.1224,24.0819,24.1089,22800.0
2012-05-03 15:00:00,35.74,35.78,35.73,35.76,35100.0,24.1089,24.1358,24.1021,24.1224,35100.0
2012-05-03 15:10:00,35.75,35.86,35.73,35.85,34600.0,24.1156,24.1898,24.1021,24.1831,34600.0
2012-05-03 15:20:00,35.84,35.86,35.82,35.83,103100.0,24.1763,24.1898,24.1628,24.1696,103100.0
2012-05-03 15:30:00,35.83,35.86,35.74,35.76,87200.0,24.1696,24.1898,24.1089,24.1224,87200.0
2012-05-03 15:40:00,35.75,35.8,35.73,35.8,183100.0,24.1156,24.1493,24.1021,24.1493,183100.0
2012-05-03 15:50:00,35.8,35.82,35.76,35.8,308300.0,24.1493,24.1628,24.1224,24.1493,308300.0
2012-05-04 09:30:00,35.73,35.75,35.58,35.6,28200.0,24.1021,24.1156,24.0009,24.0144,28200.0
2012-05-04 09:40:00,35.6,35.61,35.5,35.59,30200.0,24.0144,24.0212,23.947,24.0077,30200.0
2012-05-04 09:50:00,35.59,35.65,35.53,35.53,14900.0,24.0077,24.0482,23.9672,23.9672,14900.0
2012-05-04 10:00:00,35.53,35.54,35.49,35.5,39800.0,23.9672,23.9739,23.9402,23.947,39800.0
2012-05-04 10:10:00,35.49,35.54,35.45,35.45,39800.0,23.9402,23.9739,23.9132,23.9132,39800.0
2012-05-04 10:20:00,35.45,35.57,35.44,35.54,15200.0,23.9132,23.9942,23.9065,23.9739,15200.0
2012-05-04 10:30:00,35.54,35.54,35.42,35.44,24400.0,23.9739,23.9739,23.893,23.9065,24400.0
2012-05-04 10:40:00,35.44,35.48,35.37,35.38,16300.0,23.9065,23.9335,23.8593,23.866,16300.0
2012-05-04 10:50:00,35.38,35.38,35.29,35.29,33800.0,23.866,23.866,23.8053,23.8053,33800.0
2012-05-04 11:00:00,35.29,35.3,35.12,35.12,66100.0,23.8053,23.8121,23.6906,23.6906,66100.0
2012-05-04 11:10:00,35.12,35.17,35.09,35.16,20800.0,23.6906,23.7244,23.6704,23.7176,20800.0
2012-05-04 11:20:00,35.17,35.17,35.04,35.04,58600.0,23.7244,23.7244,23.6367,23.6367,58600.0
2012-05-04 11:30:00,35.05,35.07,35.02,35.05,20500.0,23.6434,23.6569,23.6232,23.6434,20500.0
2012-05-04 11:40:00,35.04,35.11,35.03,35.09,32400.0,23.6367,23.6839,23.6299,23.6704,32400.0
2012-05-04 11:50:00,35.1,35.1,35.04,35.06,53700.0,23.6771,23.6771,23.6367,23.6502,53700.0
2012-05-04 12:00:00,35.06,35.1,35.04,35.08,15900.0,23.6502,23.6771,23.6367,23.6636,15900.0
2012-05-04 12:10:00,35.08,35.11,35.04,35.07,37600.0,23.6636,23.6839,23.6367,23.6569,37600.0
2012-05-04 12:20:00,35.06,35.1,35.04,35.1,46600.0,23.6502,23.6771,23.6367,23.6771,46600.0
2012-05-04 12:30:00,35.1,35.1,35.03,35.07,45900.0,23.6771,23.6771,23.6299,23.6569,45900.0
2012-05-04 12:40:00,35.07,35.16,35.05,35.16,64000.0,23.6569,23.7176,23.6434,23.7176,64000.0
2012-05-04 12:50:00,35.16,35.19,35.11,35.16,35400.0,23.7176,23.7379,23.6839,23.7176,35400.0
2012-05-04 13:00:00,35.15,35.19,35.14,35.15,48300.0,23.7109,23.7379,23.7041,23.7109,48300.0
2012-05-04 13:10:00,35.15,35.17,35.1,35.14,22100.0,23.7109,23.7244,23.6771,23.7041,22100.0
2012-05-04 13:20:00,35.13,35.13,35.07,35.09,26000.0,23.6974,23.6974,23.6569,23.6704,26000.0
2012-05-04 13:30:00,35.09,35.12,35.06,35.08,28400.0,23.6704,23.6906,23.6502,23.6636,28400.0
2012-05-04 13:40:00,35.07,35.09,35.04,35.05,25900.0,23.6569,23.6704,23.6367,23.6434,25900.0
2012-05-04 13:50:00,35.05,35.12,35.05,35.09,28800.0,23.6434,23.6906,23.6434,23.6704,28800.0
2012-05-04 14:00:00,35.09,35.09,35.02,35.03,35400.0,23.6704,23.6704,23.6232,23.6299,35400.0
2012-05-04 14:10:00,35.02,35.04,35.01,35.01,43500.0,23.6232,23.6367,23.6164,23.6164,43500.0
2012-05-04 14:20:00,35.01,35.03,35.01,35.01,26700.0,23.6164,23.6299,23.6164,23.6164,26700.0
2012-05-04 14:30:00,35.02,35.02,34.86,34.87,62400.0,23.6232,23.6232,23.5152,23.522,62400.0
2012-05-04 14:40:00,34.87,34.91,34.82,34.9,32900.0,23.522,23.549,23.4883,23.5422,32900.0
2012-05-04 14:50:00,34.91,34.95,34.86,34.94,15200.0,23.549,23.576,23.5152,23.5692,15200.0
2012-05-04 15:00:00,34.95,34.98,34.94,34.96,27900.0,23.576,23.5962,23.5692,23.5827,27900.0
2012-05-04 15:10:00,34.96,34.96,34.92,34.92,31300.0,23.5827,23.5827,23.5557,23.5557,31300.0
2012-05-04 15:20:00,34.93,34.96,34.92,34.95,43300.0,23.5625,23.5827,23.5557,23.576,43300.0
2012-05-04 15:30:00,34.94,35.05,34.94,35.01,73300.0,23.5692,23.6434,23.5692,23.6164,73300.0
2012-05-04 15:40:00,35.01,35.18,35.01,35.16,95300.0,23.6164,23.7311,23.6164,23.7176,95300.0
2012-05-04 15:50:00,35.17,35.17,35.03,35.03,219900.0,23.7244,23.7244,23.6299,23.6299,219900.0
2012-05-07 09:30:00,34.91,35.13,34.77,35.06,61900.0,23.549,23.6974,23.4545,23.6502,61900.0
2012-05-07 09:40:00,35.02,35.17,34.96,34.98,33100.0,23.6232,23.7244,23.5827,23.5962,33100.0
2012-05-07 09:50:00,34.98,35.12,34.94,35.11,23300.0,23.5962,23.6906,23.5692,23.6839,23300.0
2012-05-07 10:00:00,35.11,35.13,34.99,35.02,64600.0,23.6839,23.6974,23.6029,23.6232,64600.0
2012-05-07 10:10:00,35.02,35.03,34.83,34.92,63500.0,23.6232,23.6299,23.495,23.5557,63500.0
2012-05-07 10:20:00,34.92,34.92,34.79,34.8,46800.0,23.5557,23.5557,23.468,23.4748,46800.0
2012-05-07 10:30:00,34.79,34.88,34.79,34.87,29200.0,23.468,23.5287,23.468,23.522,29200.0
2012-05-07 10:40:00,34.87,34.98,34.85,34.97,31700.0,23.522,23.5962,23.5085,23.5894,31700.0
2012-05-07 10:50:00,34.97,35.01,34.93,34.93,24500.0,23.5894,23.6164,23.5625,23.5625,24500.0
2012-05-07 11:00:00,34.94,35.11,34.94,35.11,36900.0,23.5692,23.6839,23.5692,23.6839,36900.0
2012-05-07 11:10:00,35.1,35.16,35.09,35.16,58700.0,23.6771,23.7176,23.6704,23.7176,58700.0
2012-05-07 11:20:00,35.15,35.19,35.15,35.17,59900.0,23.7109,23.7379,23.7109,23.7244,59900.0
2012-05-07 11:30:00,35.18,35.24,35.18,35.23,24400.0,23.7311,23.7716,23.7311,23.7648,24400.0
2012-05-07 11:40:00,35.22,35.23,35.1,35.11,52200.0,23.7581,23.7648,23.6771,23.6839,52200.0
2012-05-07 11:50:00,35.11,35.16,35.09,35.15,11900.0,23.6839,23.7176,23.6704,23.7109,11900.0
2012-05-07 12:00:00,35.15,35.16,35.12,35.16,34500.0,23.7109,23.7176,23.6906,23.7176,34500.0
2012-05-07 12:10:00,35.17,35.19,35.1,35.12,16400.0,23.7244,23.7379,23.6771,23.6906,16400.0
2012-05-07 12:20:00,35.12,35.17,35.11,35.12,13500.0,23.6906,23.7244,23.6839,23.6906,13500.0
2012-05-07 12:30:00,35.13,35.23,35.13,35.22,38900.0,23.6974,23.7648,23.6974,23.7581,38900.0
2012-05-07 12:40:00,35.21,35.25,35.21,35.24,17700.0,23.7513,23.7783,23.7513,23.7716,17700.0
2012-05-07 12:50:00,35.24,35.27,35.23,35.26,15600.0,23.7716,23.7918,23.7648,23.7851,15600.0
2012-05-07 13:00:00,35.26,35.29,35.26,35.27,15600.0,23.7851,23.8053,23.7851,23.7918,15600.0
2012-05-07 13:10:00,35.27,35.37,35.27,35.35,43000.0,23.7918,23.8593,23.7918,23.8458,43000.0
2012-05-07 13:20:00,35.35,35.39,35.24,35.24,145000.0,23.8458,23.8728,23.7716,23.7716,145000.0
2012-05-07 13:30:00,35.24,35.3,35.24,35.27,25400.0,23.7716,23.8121,23.7716,23.7918,25400.0
2012-05-07 13:40:00,35.27,35.33,35.27,35.32,48500.0,23.7918,23.8323,23.7918,23.8255,48500.0
2012-05-07 13:50:00,35.31,35.32,35.27,35.29,49800.0,23.8188,23.8255,23.7918,23.8053,49800.0
2012-05-07 14:00:00,35.29,35.3,35.26,35.26,50500.0,23.8053,23.8121,23.7851,23.7851,50500.0
2012-05-07 14:10:00,35.27,35.29,35.22,35.22,53300.0,23.7918,23.8053,23.7581,23.7581,53300.0
2012-05-07 14:20:00,35.23,35.26,35.2,35.25,57700.0,23.7648,23.7851,23.7446,23.7783,57700.0
2012-05-07 14:30:00,35.25,35.3,35.24,35.3,45800.0,23.7783,23.8121,23.7716,23.8121,45800.0
2012-05-07 14:40:00,35.3,35.45,35.3,35.45,76000.0,23.8121,23.9132,23.8121,23.9132,76000.0
2012-05-07 14:50:00,35.44,35.54,35.44,35.53,54000.0,23.9065,23.9739,23.9065,23.9672,54000.0
2012-05-07 15:00:00,35.52,35.56,35.49,35.51,56200.0,23.9605,23.9874,23.9402,23.9537,56200.0
2012-05-07 15:10:00,35.51,35.53,35.5,35.5,50000.0,23.9537,23.9672,23.947,23.947,50000.0
2012-05-07 15:20:00,35.51,35.53,35.47,35.47,93100.0,23.9537,23.9672,23.9267,23.9267,93100.0
2012-05-07 15:30:00,35.48,35.51,35.47,35.48,74800.0,23.9335,23.9537,23.9267,23.9335,74800.0
2012-05-07 15:40:00,35.48,35.48,35.42,35.45,93100.0,23.9335,23.9335,23.893,23.9132,93100.0
2012-05-07 15:50:00,35.45,35.45,35.36,35.41,242700.0,23.9132,23.9132,23.8525,23.8863,242700.0
2012-05-08 09:30:00,35.09,35.3,35.09,35.11,34800.0,23.6704,23.8121,23.6704,23.6839,34800.0
2012-05-08 09:40:00,35.1,35.25,35.04,35.19,51400.0,23.6771,23.7783,23.6367,23.7379,51400.0
2012-05-08 09:50:00,35.21,35.21,35.1,35.17,28500.0,23.7513,23.7513,23.6771,23.7244,28500.0
2012-05-08 10:00:00,35.17,35.2,35.07,35.16,49700.0,23.7244,23.7446,23.6569,23.7176,49700.0
2012-05-08 10:10:00,35.15,35.2,35.04,35.19,103600.0,23.7109,23.7446,23.6367,23.7379,103600.0
2012-05-08 10:20:00,35.19,35.21,35.11,35.12,84300.0,23.7379,23.7513,23.6839,23.6906,84300.0
2012-05-08 10:30:00,35.11,35.16,35.09,35.13,90400.0,23.6839,23.7176,23.6704,23.6974,90400.0
2012-05-08 10:40:00,35.13,35.15,35.09,35.13,42800.0,23.6974,23.7109,23.6704,23.6974,42800.0
2012-05-08 10:50:00,35.12,35.14,34.98,35.0,130100.0,23.6906,23.7041,23.5962,23.6097,130100.0
2012-05-08 11:00:00,35.01,35.03,34.77,34.78,120400.0,23.6164,23.6299,23.4545,23.4613,120400.0
2012-05-08 11:10:00,34.78,34.82,34.72,34.82,107300.0,23.4613,23.4883,23.4208,23.4883,107300.0
2012-05-08 11:20:00,34.82,34.83,34.77,34.79,60900.0,23.4883,23.495,23.4545,23.468,60900.0
2012-05-08 11:30:00,34.79,34.85,34.75,34.84,40300.0,23.468,23.5085,23.441,23.5018,40300.0
2012-05-08 11:40:00,34.84,34.9,34.83,34.89,45800.0,23.5018,23.5422,23.495,23.5355,45800.0
2012-05-08 11:50:00,34.88,34.88,34.81,34.83,76500.0,23.5287,23.5287,23.4815,23.495,76500.0
2012-05-08 12:00:00,34.84,34.85,34.77,34.8,24400.0,23.5018,23.5085,23.4545,23.4748,24400.0
2012-05-08 12:10:00,34.8,34.82,34.78,34.8,31000.0,23.4748,23.4883,23.4613,23.4748,31000.0
2012-05-08 12:20:00,34.8,34.8,34.73,34.74,34200.0,23.4748,23.4748,23.4276,23.4343,34200.0
2012-05-08 12:30:00,34.75,34.8,34.71,34.8,32300.0,23.441,23.4748,23.4141,23.4748,32300.0
2012-05-08 12:40:00,34.79,34.83,34.76,34.79,49600.0,23.468,23.495,23.4478,23.468,49600.0
2012-05-08 12:50:00,34.8,34.83,34.8,34.81,15800.0,23.4748,23.495,23.4748,23.4815,15800.0
2012-05-08 13:00:00,34.82,34.89,34.81,34.89,23400.0,23.4883,23.5355,23.4815,23.5355,23400.0
2012-05-08 13:10:00,34.89,34.93,34.86,34.92,30600.0,23.5355,23.5625,23.5152,23.5557,30600.0
2012-05-08 13:20:00,34.91,35.01,34.9,34.99,24800.0,23.549,23.6164,23.5422,23.6029,24800.0
2012-05-08 13:30:00,34.99,35.01,34.9,34.93,27800.0,23.6029,23.6164,23.5422,23.5625,27800.0
2012-05-08 13:40:00,34.93,34.97,34.91,34.93,10600.0,23.5625,23.5894,23.549,23.5625,10600.0
2012-05-08 13:50:00,34.93,34.93,34.88,34.91,24200.0,23.5625,23.5625,23.5287,23.549,24200.0
2012-05-08 14:00:00,34.92,34.92,34.81,34.84,41400.0,23.5557,23.5557,23.4815,23.5018,41400.0
2012-05-08 14:10:00,34.84,34.84,34.79,34.82,44800.0,23.5018,23.5018,23.468,23.4883,44800.0
2012-05-08 14:20:00,34.83,34.91,34.82,34.91,40100.0,23.495,23.549,23.4883,23.549,40100.0
2012-05-08 14:30:00,34.92,34.97,34.9,34.92,26300.0,23.5557,23.5894,23.5422,23.5557,26300.0
2012-05-08 14:40:00,34.92,34.97,34.92,34.95,25400.0,23.5557,23.5894,23.5557,23.576,25400.0
2012-05-08 14:50:00,34.95,35.01,34.94,34.99,33700.0,23.576,23.6164,23.5692,23.6029,33700.0
2012-05-08 15:00:00,34.98,35.02,34.92,34.94,44400.0,23.5962,23.6232,23.5557,23.5692,44400.0
2012-05-08 15:10:00,34.94,35.09,34.92,35.09,56300.0,23.5692,23.6704,23.5557,23.6704,56300.0
2012-05-08 15:20:00,35.08,35.13,35.0,35.08,53600.0,23.6636,23.6974,23.6097,23.6636,53600.0
2012-05-08 15:30:00,35.08,35.14,35.0,35.09,51000.0,23.6636,23.7041,23.6097,23.6704,51000.0
2012-05-08 15:40:00,35.1,35.12,35.01,35.01,57600.0,23.6771,23.6906,23.6164,23.6164,57600.0
2012-05-08 15:50:00,35.02,35.12,35.02,35.04,195500.0,23.6232,23.6906,23.6232,23.6367,195500.0
2012-05-09 09:30:00,34.59,34.7,34.38,34.44,104700.0,23.3331,23.4073,23.1915,23.2319,104700.0
2012-05-09 09:40:00,34.44,34.47,34.27,34.28,76000.0,23.2319,23.2522,23.1173,23.124,76000.0
2012-05-09 09:50:00,34.28,34.31,34.14,34.21,93500.0,23.124,23.1442,23.0296,23.0768,93500.0
2012-05-09 10:00:00,34.21,34.4,34.14,34.2,153200.0,23.0768,23.2049,23.0296,23.07,153200.0
2012-05-09 10:10:00,34.22,34.3,34.09,34.16,80600.0,23.0835,23.1375,22.9958,23.0431,80600.0
2012-05-09 10:20:00,34.17,34.17,34.05,34.13,122900.0,23.0498,23.0498,22.9689,23.0228,122900.0
2012-05-09 10:30:00,34.13,34.19,34.12,34.15,75700.0,23.0228,23.0633,23.0161,23.0363,75700.0
2012-05-09 10:40:00,34.14,34.32,34.14,34.27,79300.0,23.0296,23.151,23.0296,23.1173,79300.0
2012-05-09 10:50:00,34.27,34.34,34.16,34.31,39400.0,23.1173,23.1645,23.0431,23.1442,39400.0
2012-05-09 11:00:00,34.3,34.44,34.23,34.4,48800.0,23.1375,23.2319,23.0903,23.2049,48800.0
2012-05-09 11:10:00,34.4,34.55,34.39,34.52,99200.0,23.2049,23.3061,23.1982,23.2859,99200.0
2012-05-09 11:20:00,34.52,34.65,34.52,34.65,48200.0,23.2859,23.3736,23.2859,23.3736,48200.0
2012-05-09 11:30:00,34.65,34.77,34.64,34.77,93400.0,23.3736,23.4545,23.3668,23.4545,93400.0
2012-05-09 11:40:00,34.77,34.78,34.72,34.75,42000.0,23.4545,23.4613,23.4208,23.441,42000.0
2012-05-09 11:50:00,34.75,34.75,34.64,34.64,54900.0,23.441,23.441,23.3668,23.3668,54900.0
2012-05-09 12:00:00,34.65,34.65,34.6,34.63,27900.0,23.3736,23.3736,23.3399,23.3601,27900.0
2012-05-09 12:10:00,34.59,34.64,34.52,34.64,49700.0,23.3331,23.3668,23.2859,23.3668,49700.0
2012-05-09 12:20:00,34.63,34.66,34.6,34.61,24600.0,23.3601,23.3803,23.3399,23.3466,24600.0
2012-05-09 12:30:00,34.61,34.62,34.54,34.58,30700.0,23.3466,23.3534,23.2994,23.3264,30700.0
2012-05-09 12:40:00,34.59,34.66,34.55,34.65,26500.0,23.3331,23.3803,23.3061,23.3736,26500.0
2012-05-09 12:50:00,34.65,34.74,34.63,34.74,32400.0,23.3736,23.4343,23.3601,23.4343,32400.0
2012-05-09 13:00:00,34.74,34.79,34.71,34.71,43800.0,23.4343,23.468,23.4141,23.4141,43800.0
2012-05-09 13:10:00,34.72,34.75,34.65,34.69,45500.0,23.4208,23.441,23.3736,23.4006,45500.0
2012-05-09 13:20:00,34.68,34.82,34.68,34.8,50500.0,23.3938,23.4883,23.3938,23.4748,50500.0
2012-05-09 13:30:00,34.8,34.89,34.79,34.88,38400.0,23.4748,23.5355,23.468,23.5287,38400.0
2012-05-09 13:40:00,34.88,34.97,34.88,34.96,30700.0,23.5287,23.5894,23.5287,23.5827,30700.0
2012-05-09 13:50:00,34.96,35.0,34.92,34.95,40400.0,23.5827,23.6097,23.5557,23.576,40400.0
2012-05-09 14:00:00,34.95,34.96,34.89,34.91,37200.0,23.576,23.5827,23.5355,23.549,37200.0
2012-05-09 14:10:00,34.92,34.95,34.87,34.87,50300.0,23.5557,23.576,23.522,23.522,50300.0
2012-05-09 14:20:00,34.86,34.93,34.85,34.87,68500.0,23.5152,23.5625,23.5085,23.522,68500.0
2012-05-09 14:30:00,34.87,34.89,34.8,34.82,38400.0,23.522,23.5355,23.4748,23.4883,38400.0
2012-05-09 14:40:00,34.83,34.92,34.83,34.88,36300.0,23.495,23.5557,23.495,23.5287,36300.0
2012-05-09 14:50:00,34.88,34.91,34.82,34.87,59200.0,23.5287,23.549,23.4883,23.522,59200.0
2012-05-09 15:00:00,34.88,34.93,34.87,34.89,35300.0,23.5287,23.5625,23.522,23.5355,35300.0
2012-05-09 15:10:00,34.88,34.92,34.8,34.88,73000.0,23.5287,23.5557,23.4748,23.5287,73000.0
2012-05-09 15:20:00,34.88,34.93,34.82,34.83,62700.0,23.5287,23.5625,23.4883,23.495,62700.0
2012-05-09 15:30:00,34.83,34.86,34.78,34.8,97100.0,23.495,23.5152,23.4613,23.4748,97100.0
2012-05-09 15:40:00,34.8,34.86,34.7,34.72,172200.0,23.4748,23.5152,23.4073,23.4208,172200.0
2012-05-09 15:50:00,34.72,34.72,34.57,34.59,459000.0,23.4208,23.4208,23.3196,23.3331,459000.0
2012-05-10 09:30:00,34.93,35.0,34.69,34.72,71400.0,23.5625,23.6097,23.4006,23.4208,71400.0
2012-05-10 09:40:00,34.7,34.76,34.51,34.75,32400.0,23.4073,23.4478,23.2791,23.441,32400.0
2012-05-10 09:50:00,34.75,34.77,34.65,34.68,34600.0,23.441,23.4545,23.3736,23.3938,34600.0
2012-05-10 10:00:00,34.68,34.7,34.6,34.7,46200.0,23.3938,23.4073,23.3399,23.4073,46200.0
2012-05-10 10:10:00,34.7,34.72,34.59,34.64,54100.0,23.4073,23.4208,23.3331,23.3668,54100.0
2012-05-10 10:20:00,34.63,34.7,34.54,34.59,41100.0,23.3601,23.4073,23.2994,23.3331,41100.0
2012-05-10 10:30:00,34.59,34.62,34.53,34.61,38600.0,23.3331,23.3534,23.2926,23.3466,38600.0
2012-05-10 10:40:00,34.62,34.67,34.55,34.58,46300.0,23.3534,23.3871,23.3061,23.3264,46300.0
2012-05-10 10:50:00,34.59,34.6,34.44,34.5,60100.0,23.3331,23.3399,23.2319,23.2724,60100.0
2012-05-10 11:00:00,34.51,34.54,34.45,34.48,59600.0,23.2791,23.2994,23.2387,23.2589,59600.0
2012-05-10 11:10:00,34.49,34.52,34.42,34.51,49600.0,23.2657,23.2859,23.2184,23.2791,49600.0
2012-05-10 11:20:00,34.52,34.59,34.51,34.57,51300.0,23.2859,23.3331,23.2791,23.3196,51300.0
2012-05-10 11:30:00,34.58,34.77,34.56,34.73,77500.0,23.3264,23.4545,23.3129,23.4276,77500.0
2012-05-10 11:40:00,34.72,34.76,34.67,34.71,102000.0,23.4208,23.4478,23.3871,23.4141,102000.0
2012-05-10 11:50:00,34.72,34.77,34.7,34.76,31500.0,23.4208,23.4545,23.4073,23.4478,31500.0
2012-05-10 12:00:00,34.76,34.77,34.66,34.72,31400.0,23.4478,23.4545,23.3803,23.4208,31400.0
2012-05-10 12:10:00,34.73,34.81,34.68,34.8,32400.0,23.4276,23.4815,23.3938,23.4748,32400.0
2012-05-10 12:20:00,34.81,34.81,34.76,34.77,23800.0,23.4815,23.4815,23.4478,23.4545,23800.0
2012-05-10 12:30:00,34.78,34.81,34.77,34.78,24000.0,23.4613,23.4815,23.4545,23.4613,24000.0
2012-05-10 12:40:00,34.77,34.77,34.72,34.74,42200.0,23.4545,23.4545,23.4208,23.4343,42200.0
2012-05-10 12:50:00,34.73,34.76,34.71,34.73,44200.0,23.4276,23.4478,23.4141,23.4276,44200.0
2012-05-10 13:00:00,34.74,34.78,34.72,34.77,20200.0,23.4343,23.4613,23.4208,23.4545,20200.0
2012-05-10 13:10:00,34.76,34.8,34.72,34.8,20000.0,23.4478,23.4748,23.4208,23.4748,20000.0
2012-05-10 13:20:00,34.79,34.82,34.76,34.79,19600.0,23.468,23.4883,23.4478,23.468,19600.0
2012-05-10 13:30:00,34.79,34.83,34.74,34.74,23200.0,23.468,23.495,23.4343,23.4343,23200.0
2012-05-10 13:40:00,34.74,34.79,34.7,34.71,20400.0,23.4343,23.468,23.4073,23.4141,20400.0
2012-05-10 13:50:00,34.71,34.76,34.65,34.66,31700.0,23.4141,23.4478,23.3736,23.3803,31700.0
2012-05-10 14:00:00,34.68,34.74,34.68,34.73,22400.0,23.3938,23.4343,23.3938,23.4276,22400.0
2012-05-10 14:10:00,34.73,34.77,34.71,34.76,96000.0,23.4276,23.4545,23.4141,23.4478,96000.0
2012-05-10 14:20:00,34.78,34.84,34.76,34.84,29100.0,23.4613,23.5018,23.4478,23.5018,29100.0
2012-05-10 14:30:00,34.85,34.87,34.79,34.85,35100.0,23.5085,23.522,23.468,23.5085,35100.0
2012-05-10 14:40:00,34.86,34.9,34.86,34.88,20000.0,23.5152,23.5422,23.5152,23.5287,20000.0
2012-05-10 14:50:00,34.86,34.86,34.82,34.85,22200.0,23.5152,23.5152,23.4883,23.5085,22200.0
2012-05-10 15:00:00,34.84,34.85,34.77,34.8,28200.0,23.5018,23.5085,23.4545,23.4748,28200.0
2012-05-10 15:10:00,34.8,34.89,34.8,34.89,17500.0,23.4748,23.5355,23.4748,23.5355,17500.0
2012-05-10 15:20:00,34.88,34.89,34.8,34.86,38000.0,23.5287,23.5355,23.4748,23.5152,38000.0
2012-05-10 15:30:00,34.86,34.86,34.76,34.79,46700.0,23.5152,23.5152,23.4478,23.468,46700.0
2012-05-10 15:40:00,34.79,34.81,34.64,34.66,108400.0,23.468,23.4815,23.3668,23.3803,108400.0
2012-05-10 15:50:00,34.66,34.66,34.52,34.6,349400.0,23.3803,23.3803,23.2859,23.3399,349400.0
2012-05-11 09:30:00,34.36,34.44,34.06,34.26,87100.0,23.178,23.2319,22.9756,23.1105,87100.0
2012-05-11 09:40:00,34.25,34.29,34.18,34.19,99800.0,23.1038,23.1307,23.0565,23.0633,99800.0
2012-05-11 09:50:00,34.22,34.41,34.22,34.29,65700.0,23.0835,23.2117,23.0835,23.1307,65700.0
2012-05-11 10:00:00,34.29,34.48,34.29,34.43,67300.0,23.1307,23.2589,23.1307,23.2252,67300.0
2012-05-11 10:10:00,34.42,34.61,34.42,34.55,43000.0,23.2184,23.3466,23.2184,23.3061,43000.0
2012-05-11 10:20:00,34.55,34.67,34.55,34.6,29800.0,23.3061,23.3871,23.3061,23.3399,29800.0
2012-05-11 10:30:00,34.6,34.82,34.59,34.82,38800.0,23.3399,23.4883,23.3331,23.4883,38800.0
2012-05-11 10:40:00,34.82,34.91,34.81,34.84,49900.0,23.4883,23.549,23.4815,23.5018,49900.0
2012-05-11 10:50:00,34.84,34.84,34.71,34.73,50800.0,23.5018,23.5018,23.4141,23.4276,50800.0
2012-05-11 11:00:00,34.73,34.76,34.66,34.7,40800.0,23.4276,23.4478,23.3803,23.4073,40800.0
2012-05-11 11:10:00,34.69,34.73,34.61,34.61,43300.0,23.4006,23.4276,23.3466,23.3466,43300.0
2012-05-11 11:20:00,34.61,34.67,34.59,34.61,42700.0,23.3466,23.3871,23.3331,23.3466,42700.0
2012-05-11 11:30:00,34.62,34.67,34.57,34.58,38700.0,23.3534,23.3871,23.3196,23.3264,38700.0
2012-05-11 11:40:00,34.57,34.59,34.49,34.55,147600.0,23.3196,23.3331,23.2657,23.3061,147600.0
2012-05-11 11:50:00,34.54,34.62,34.52,34.62,29900.0,23.2994,23.3534,23.2859,23.3534,29900.0
2012-05-11 12:00:00,34.62,34.7,34.62,34.67,28000.0,23.3534,23.4073,23.3534,23.3871,28000.0
2012-05-11 12:10:00,34.68,34.68,34.57,34.58,24600.0,23.3938,23.3938,23.3196,23.3264,24600.0
2012-05-11 12:20:00,34.58,34.65,34.58,34.6,22200.0,23.3264,23.3736,23.3264,23.3399,22200.0
2012-05-11 12:30:00,34.59,34.63,34.59,34.6,33900.0,23.3331,23.3601,23.3331,23.3399,33900.0
2012-05-11 12:40:00,34.6,34.63,34.59,34.61,32600.0,23.3399,23.3601,23.3331,23.3466,32600.0
2012-05-11 12:50:00,34.62,34.62,34.53,34.55,50700.0,23.3534,23.3534,23.2926,23.3061,50700.0
2012-05-11 13:00:00,34.56,34.59,34.53,34.58,19800.0,23.3129,23.3331,23.2926,23.3264,19800.0
2012-05-11 13:10:00,34.57,34.6,34.55,34.6,22700.0,23.3196,23.3399,23.3061,23.3399,22700.0
2012-05-11 13:20:00,34.6,34.61,34.56,34.59,41800.0,23.3399,23.3466,23.3129,23.3331,41800.0
2012-05-11 13:30:00,34.59,34.63,34.57,34.58,38600.0,23.3331,23.3601,23.3196,23.3264,38600.0
2012-05-11 13:40:00,34.59,34.62,34.55,34.59,28700.0,23.3331,23.3534,23.3061,23.3331,28700.0
2012-05-11 13:50:00,34.59,34.65,34.59,34.65,27300.0,23.3331,23.3736,23.3331,23.3736,27300.0
2012-05-11 14:00:00,34.65,34.68,34.53,34.57,32000.0,23.3736,23.3938,23.2926,23.3196,32000.0
2012-05-11 14:10:00,34.58,34.68,34.56,34.65,23000.0,23.3264,23.3938,23.3129,23.3736,23000.0
2012-05-11 14:20:00,34.64,34.65,34.61,34.61,19400.0,23.3668,23.3736,23.3466,23.3466,19400.0
2012-05-11 14:30:00,34.61,34.62,34.54,34.56,30900.0,23.3466,23.3534,23.2994,23.3129,30900.0
2012-05-11 14:40:00,34.56,34.62,34.55,34.59,71700.0,23.3129,23.3534,23.3061,23.3331,71700.0
2012-05-11 14:50:00,34.59,34.65,34.58,34.59,56800.0,23.3331,23.3736,23.3264,23.3331,56800.0
2012-05-11 15:00:00,34.61,34.66,34.52,34.55,50700.0,23.3466,23.3803,23.2859,23.3061,50700.0
2012-05-11 15:10:00,34.56,34.63,34.54,34.63,50300.0,23.3129,23.3601,23.2994,23.3601,50300.0
2012-05-11 15:20:00,34.62,34.68,34.56,34.59,70600.0,23.3534,23.3938,23.3129,23.3331,70600.0
2012-05-11 15:30:00,34.59,34.74,34.58,34.71,146500.0,23.3331,23.4343,23.3264,23.4141,146500.0
2012-05-11 15:40:00,34.7,34.73,34.63,34.69,149900.0,23.4073,23.4276,23.3601,23.4006,149900.0
2012-05-11 15:50:00,34.68,34.69,34.6,34.63,319100.0,23.3938,23.4006,23.3399,23.3601,319100.0
2012-05-14 09:30:00,34.1,34.12,33.81,33.82,135000.0,23.0026,23.0161,22.807,22.8137,135000.0
2012-05-14 09:40:00,33.82,33.83,33.66,33.74,116900.0,22.8137,22.8204,22.7058,22.7597,116900.0
2012-05-14 09:50:00,33.75,34.06,33.75,34.02,64200.0,22.7665,22.9756,22.7665,22.9486,64200.0
2012-05-14 10:00:00,34.01,34.08,33.93,33.94,35100.0,22.9419,22.9891,22.8879,22.8946,35100.0
2012-05-14 10:10:00,33.94,33.95,33.84,33.9,43300.0,22.8946,22.9014,22.8272,22.8677,43300.0
2012-05-14 10:20:00,33.9,33.99,33.83,33.84,40700.0,22.8677,22.9284,22.8204,22.8272,40700.0
2012-05-14 10:30:00,33.84,33.87,33.76,33.77,64300.0,22.8272,22.8474,22.7732,22.78,64300.0
2012-05-14 10:40:00,33.77,33.83,33.76,33.8,45800.0,22.78,22.8204,22.7732,22.8002,45800.0
2012-05-14 10:50:00,33.81,33.89,33.76,33.76,72900.0,22.807,22.8609,22.7732,22.7732,72900.0
2012-05-14 11:00:00,33.77,33.88,33.76,33.83,65500.0,22.78,22.8542,22.7732,22.8204,65500.0
2012-05-14 11:10:00,33.83,33.94,33.82,33.93,63800.0,22.8204,22.8946,22.8137,22.8879,63800.0
2012-05-14 11:20:00,33.93,34.09,33.92,34.07,62900.0,22.8879,22.9958,22.8812,22.9823,62900.0
2012-05-14 11:30:00,34.06,34.12,33.95,33.99,65700.0,22.9756,23.0161,22.9014,22.9284,65700.0
2012-05-14 11:40:00,33.99,34.0,33.92,33.99,57700.0,22.9284,22.9351,22.8812,22.9284,57700.0
2012-05-14 11:50:00,33.99,34.01,33.93,33.96,28300.0,22.9284,22.9419,22.8879,22.9081,28300.0
2012-05-14 12:00:00,33.96,33.99,33.91,33.95,53400.0,22.9081,22.9284,22.8744,22.9014,53400.0
2012-05-14 12:10:00,33.96,34.08,33.96,34.08,36000.0,22.9081,22.9891,22.9081,22.9891,36000.0
2012-05-14 12:20:00,34.07,34.14,34.06,34.06,26200.0,22.9823,23.0296,22.9756,22.9756,26200.0
2012-05-14 12:30:00,34.06,34.06,33.97,33.98,31500.0,22.9756,22.9756,22.9149,22.9216,31500.0
2012-05-14 12:40:00,33.97,34.05,33.97,34.02,20200.0,22.9149,22.9689,22.9149,22.9486,20200.0
2012-05-14 12:50:00,34.03,34.05,34.0,34.01,16000.0,22.9554,22.9689,22.9351,22.9419,16000.0
2012-05-14 13:00:00,34.01,34.05,33.99,34.04,28700.0,22.9419,22.9689,22.9284,22.9621,28700.0
2012-05-14 13:10:00,34.04,34.05,33.97,34.0,52200.0,22.9621,22.9689,22.9149,22.9351,52200.0
2012-05-14 13:20:00,34.0,34.06,33.97,34.01,57100.0,22.9351,22.9756,22.9149,22.9419,57100.0
2012-05-14 13:30:00,34.01,34.03,33.98,33.98,67400.0,22.9419,22.9554,22.9216,22.9216,67400.0
2012-05-14 13:40:00,33.98,34.0,33.94,33.94,33800.0,22.9216,22.9351,22.8946,22.8946,33800.0
2012-05-14 13:50:00,33.95,34.04,33.94,33.96,43900.0,22.9014,22.9621,22.8946,22.9081,43900.0
2012-05-14 14:00:00,33.97,34.02,33.96,33.99,47500.0,22.9149,22.9486,22.9081,22.9284,47500.0
2012-05-14 14:10:00,34.0,34.0,33.9,33.9,85400.0,22.9351,22.9351,22.8677,22.8677,85400.0
2012-05-14 14:20:00,33.9,34.0,33.89,33.98,66900.0,22.8677,22.9351,22.8609,22.9216,66900.0
2012-05-14 14:30:00,33.98,33.99,33.94,33.95,56300.0,22.9216,22.9284,22.8946,22.9014,56300.0
2012-05-14 14:40:00,33.95,34.01,33.93,34.01,170300.0,22.9014,22.9419,22.8879,22.9419,170300.0
2012-05-14 14:50:00,34.01,34.03,33.92,33.93,82600.0,22.9419,22.9554,22.8812,22.8879,82600.0
2012-05-14 15:00:00,33.94,33.98,33.94,33.95,62000.0,22.8946,22.9216,22.8946,22.9014,62000.0
2012-05-14 15:10:00,33.96,34.02,33.93,33.93,77800.0,22.9081,22.9486,22.8879,22.8879,77800.0
2012-05-14 15:20:00,33.93,33.94,33.85,33.87,79500.0,22.8879,22.8946,22.8339,22.8474,79500.0
2012-05-14 15:30:00,33.86,33.88,33.8,33.8,86500.0,22.8407,22.8542,22.8002,22.8002,86500.0
2012-05-14 15:40:00,33.8,33.81,33.73,33.76,176600.0,22.8002,22.807,22.753,22.7732,176600.0
2012-05-14 15:50:00,33.76,33.81,33.74,33.77,369000.0,22.7732,22.807,22.7597,22.78,369000.0
2012-05-15 09:30:00,33.83,33.83,33.42,33.46,126300.0,22.8204,22.8204,22.5439,22.5709,126300.0
2012-05-15 09:40:00,33.46,33.54,33.32,33.37,50900.0,22.5709,22.6248,22.4764,22.5101,50900.0
2012-05-15 09:50:00,33.4,33.55,33.36,33.38,53200.0,22.5304,22.6316,22.5034,22.5169,53200.0
2012-05-15 10:00:00,33.41,33.44,33.15,33.34,143900.0,22.5371,22.5574,22.3617,22.4899,143900.0
2012-05-15 10:10:00,33.32,33.38,33.23,33.25,76600.0,22.4764,22.5169,22.4157,22.4292,76600.0
2012-05-15 10:20:00,33.25,33.5,33.25,33.5,44500.0,22.4292,22.5978,22.4292,22.5978,44500.0
2012-05-15 10:30:00,33.48,33.48,33.4,33.41,13800.0,22.5843,22.5843,22.5304,22.5371,13800.0
2012-05-15 10:40:00,33.41,33.41,33.35,33.4,30000.0,22.5371,22.5371,22.4967,22.5304,30000.0
2012-05-15 10:50:00,33.37,33.43,33.36,33.41,17800.0,22.5101,22.5506,22.5034,22.5371,17800.0
2012-05-15 11:00:00,33.4,33.4,33.24,33.27,31900.0,22.5304,22.5304,22.4225,22.4427,31900.0
2012-05-15 11:10:00,33.26,33.3,33.2,33.28,48400.0,22.4359,22.4629,22.3955,22.4494,48400.0
2012-05-15 11:20:00,33.28,33.34,33.27,33.27,44900.0,22.4494,22.4899,22.4427,22.4427,44900.0
2012-05-15 11:30:00,33.28,33.37,33.27,33.36,58800.0,22.4494,22.5101,22.4427,22.5034,58800.0
2012-05-15 11:40:00,33.37,33.53,33.35,33.5,31800.0,22.5101,22.6181,22.4967,22.5978,31800.0
2012-05-15 11:50:00,33.5,33.52,33.43,33.48,24600.0,22.5978,22.6113,22.5506,22.5843,24600.0
2012-05-15 12:00:00,33.49,33.52,33.42,33.51,21300.0,22.5911,22.6113,22.5439,22.6046,21300.0
2012-05-15 12:10:00,33.51,33.57,33.5,33.54,35000.0,22.6046,22.6451,22.5978,22.6248,35000.0
2012-05-15 12:20:00,33.54,33.59,33.51,33.58,23800.0,22.6248,22.6586,22.6046,22.6518,23800.0
2012-05-15 12:30:00,33.57,33.59,33.54,33.58,15600.0,22.6451,22.6586,22.6248,22.6518,15600.0
2012-05-15 12:40:00,33.57,33.59,33.54,33.55,15200.0,22.6451,22.6586,22.6248,22.6316,15200.0
2012-05-15 12:50:00,33.56,33.57,33.51,33.52,36500.0,22.6383,22.6451,22.6046,22.6113,36500.0
2012-05-15 13:00:00,33.51,33.53,33.5,33.51,23900.0,22.6046,22.6181,22.5978,22.6046,23900.0
2012-05-15 13:10:00,33.51,33.54,33.5,33.51,27300.0,22.6046,22.6248,22.5978,22.6046,27300.0
2012-05-15 13:20:00,33.52,33.55,33.51,33.55,44300.0,22.6113,22.6316,22.6046,22.6316,44300.0
2012-05-15 13:30:00,33.55,33.56,33.52,33.53,44300.0,22.6316,22.6383,22.6113,22.6181,44300.0
2012-05-15 13:40:00,33.53,33.55,33.5,33.53,39400.0,22.6181,22.6316,22.5978,22.6181,39400.0
2012-05-15 13:50:00,33.52,33.55,33.49,33.52,58500.0,22.6113,22.6316,22.5911,22.6113,58500.0
2012-05-15 14:00:00,33.53,33.6,33.53,33.59,58400.0,22.6181,22.6653,22.6181,22.6586,58400.0
2012-05-15 14:10:00,33.59,33.61,33.55,33.56,75500.0,22.6586,22.672,22.6316,22.6383,75500.0
2012-05-15 14:20:00,33.57,33.64,33.57,33.6,63400.0,22.6451,22.6923,22.6451,22.6653,63400.0
2012-05-15 14:30:00,33.61,33.68,33.59,33.59,46300.0,22.672,22.7193,22.6586,22.6586,46300.0
2012-05-15 14:40:00,33.59,33.61,33.56,33.6,34200.0,22.6586,22.672,22.6383,22.6653,34200.0
2012-05-15 14:50:00,33.6,33.6,33.51,33.55,41300.0,22.6653,22.6653,22.6046,22.6316,41300.0
2012-05-15 15:00:00,33.54,33.55,33.42,33.45,129300.0,22.6248,22.6316,22.5439,22.5641,129300.0
2012-05-15 15:10:00,33.45,33.52,33.37,33.44,165400.0,22.5641,22.6113,22.5101,22.5574,165400.0
2012-05-15 15:20:00,33.44,33.45,33.33,33.34,65100.0,22.5574,22.5641,22.4832,22.4899,65100.0
2012-05-15 15:30:00,33.34,33.48,33.34,33.42,83100.0,22.4899,22.5843,22.4899,22.5439,83100.0
2012-05-15 15:40:00,33.42,33.53,33.4,33.45,127100.0,22.5439,22.6181,22.5304,22.5641,127100.0
2012-05-15 15:50:00,33.46,33.49,33.37,33.48,259200.0,22.5709,22.5911,22.5101,22.5843,259200.0
2012-05-16 09:30:00,33.67,33.75,33.56,33.67,61200.0,22.7125,22.7665,22.6383,22.7125,61200.0
2012-05-16 09:40:00,33.65,33.77,33.59,33.75,67800.0,22.699,22.78,22.6586,22.7665,67800.0
2012-05-16 09:50:00,33.75,33.77,33.65,33.69,102400.0,22.7665,22.78,22.699,22.726,102400.0
2012-05-16 10:00:00,33.69,33.78,33.69,33.75,51000.0,22.726,22.7867,22.726,22.7665,51000.0
2012-05-16 10:10:00,33.74,33.89,33.7,33.87,57000.0,22.7597,22.8609,22.7328,22.8474,57000.0
2012-05-16 10:20:00,33.87,34.02,33.87,33.87,68200.0,22.8474,22.9486,22.8474,22.8474,68200.0
2012-05-16 10:30:00,33.88,33.97,33.88,33.93,93900.0,22.8542,22.9149,22.8542,22.8879,93900.0
2012-05-16 10:40:00,33.93,33.99,33.9,33.97,95400.0,22.8879,22.9284,22.8677,22.9149,95400.0
2012-05-16 10:50:00,33.98,33.98,33.92,33.92,44800.0,22.9216,22.9216,22.8812,22.8812,44800.0
2012-05-16 11:00:00,33.92,33.93,33.68,33.71,69800.0,22.8812,22.8879,22.7193,22.7395,69800.0
2012-05-16 11:10:00,33.72,33.73,33.63,33.66,64200.0,22.7462,22.753,22.6855,22.7058,64200.0
2012-05-16 11:20:00,33.66,33.69,33.62,33.68,31200.0,22.7058,22.726,22.6788,22.7193,31200.0
2012-05-16 11:30:00,33.67,33.76,33.67,33.72,82200.0,22.7125,22.7732,22.7125,22.7462,82200.0
2012-05-16 11:40:00,33.71,33.74,33.64,33.68,57700.0,22.7395,22.7597,22.6923,22.7193,57700.0
2012-05-16 11:50:00,33.68,33.76,33.63,33.75,50700.0,22.7193,22.7732,22.6855,22.7665,50700.0
2012-05-16 12:00:00,33.76,33.76,33.65,33.71,29300.0,22.7732,22.7732,22.699,22.7395,29300.0
2012-05-16 12:10:00,33.7,33.76,33.68,33.73,63300.0,22.7328,22.7732,22.7193,22.753,63300.0
2012-05-16 12:20:00,33.72,33.73,33.61,33.65,23100.0,22.7462,22.753,22.672,22.699,23100.0
2012-05-16 12:30:00,33.64,33.72,33.62,33.63,35100.0,22.6923,22.7462,22.6788,22.6855,35100.0
2012-05-16 12:40:00,33.63,33.65,33.53,33.62,58900.0,22.6855,22.699,22.6181,22.6788,58900.0
2012-05-16 12:50:00,33.61,33.64,33.5,33.51,29100.0,22.672,22.6923,22.5978,22.6046,29100.0
2012-05-16 13:00:00,33.5,33.51,33.44,33.47,19300.0,22.5978,22.6046,22.5574,22.5776,19300.0
2012-05-16 13:10:00,33.45,33.47,33.4,33.44,27400.0,22.5641,22.5776,22.5304,22.5574,27400.0
2012-05-16 13:20:00,33.44,33.44,33.37,33.41,32200.0,22.5574,22.5574,22.5101,22.5371,32200.0
2012-05-16 13:30:00,33.4,33.41,33.31,33.38,42200.0,22.5304,22.5371,22.4697,22.5169,42200.0
2012-05-16 13:40:00,33.37,33.38,33.3,33.38,45400.0,22.5101,22.5169,22.4629,22.5169,45400.0
2012-05-16 13:50:00,33.39,33.45,33.34,33.44,30900.0,22.5236,22.5641,22.4899,22.5574,30900.0
2012-05-16 14:00:00,33.45,33.59,33.4,33.41,70800.0,22.5641,22.6586,22.5304,22.5371,70800.0
2012-05-16 14:10:00,33.41,33.42,33.3,33.34,45900.0,22.5371,22.5439,22.4629,22.4899,45900.0
2012-05-16 14:20:00,33.34,33.4,33.26,33.26,44800.0,22.4899,22.5304,22.4359,22.4359,44800.0
2012-05-16 14:30:00,33.25,33.31,33.18,33.19,93300.0,22.4292,22.4697,22.382,22.3887,93300.0
2012-05-16 14:40:00,33.19,33.3,33.16,33.3,68900.0,22.3887,22.4629,22.3685,22.4629,68900.0
2012-05-16 14:50:00,33.29,33.4,33.29,33.36,63400.0,22.4562,22.5304,22.4562,22.5034,63400.0
2012-05-16 15:00:00,33.36,33.37,33.29,33.34,97300.0,22.5034,22.5101,22.4562,22.4899,97300.0
2012-05-16 15:10:00,33.34,33.34,33.27,33.29,82500.0,22.4899,22.4899,22.4427,22.4562,82500.0
2012-05-16 15:20:00,33.28,33.29,33.23,33.24,89800.0,22.4494,22.4562,22.4157,22.4225,89800.0
2012-05-16 15:30:00,33.23,33.36,33.23,33.3,123000.0,22.4157,22.5034,22.4157,22.4629,123000.0
2012-05-16 15:40:00,33.3,33.3,33.21,33.21,130300.0,22.4629,22.4629,22.4022,22.4022,130300.0
2012-05-16 15:50:00,33.21,33.23,33.06,33.08,410600.0,22.4022,22.4157,22.301,22.3145,410600.0
2012-05-17 09:30:00,33.16,33.17,32.74,32.79,83800.0,22.3685,22.3752,22.0852,22.1189,83800.0
2012-05-17 09:40:00,32.8,32.84,32.72,32.74,78400.0,22.1256,22.1526,22.0717,22.0852,78400.0
2012-05-17 09:50:00,32.74,32.76,32.59,32.6,92300.0,22.0852,22.0987,21.984,21.9907,92300.0
2012-05-17 10:00:00,32.6,32.73,32.43,32.7,141500.0,21.9907,22.0784,21.8761,22.0582,141500.0
2012-05-17 10:10:00,32.7,32.91,32.69,32.88,125400.0,22.0582,22.1998,22.0514,22.1796,125400.0
2012-05-17 10:20:00,32.88,32.93,32.83,32.91,62000.0,22.1796,22.2133,22.1459,22.1998,62000.0
2012-05-17 10:30:00,32.91,32.95,32.8,32.9,106400.0,22.1998,22.2268,22.1256,22.1931,106400.0
2012-05-17 10:40:00,32.9,32.92,32.7,32.72,107200.0,22.1931,22.2066,22.0582,22.0717,107200.0
2012-05-17 10:50:00,32.72,32.81,32.67,32.73,82500.0,22.0717,22.1324,22.038,22.0784,82500.0
2012-05-17 11:00:00,32.72,32.89,32.71,32.84,83200.0,22.0717,22.1864,22.0649,22.1526,83200.0
2012-05-17 11:10:00,32.84,32.9,32.78,32.86,61500.0,22.1526,22.1931,22.1122,22.1661,61500.0
2012-05-17 11:20:00,32.85,32.86,32.78,32.8,69600.0,22.1594,22.1661,22.1122,22.1256,69600.0
2012-05-17 11:30:00,32.8,32.82,32.58,32.59,116800.0,22.1256,22.1391,21.9772,21.984,116800.0
2012-05-17 11:40:00,32.59,32.66,32.56,32.6,116500.0,21.984,22.0312,21.9638,21.9907,116500.0
2012-05-17 11:50:00,32.61,32.62,32.55,32.59,127800.0,21.9975,22.0042,21.957,21.984,127800.0
2012-05-17 12:00:00,32.59,32.6,32.5,32.54,95700.0,21.984,21.9907,21.9233,21.9503,95700.0
2012-05-17 12:10:00,32.54,32.55,32.5,32.53,137300.0,21.9503,21.957,21.9233,21.9435,137300.0
2012-05-17 12:20:00,32.54,32.63,32.53,32.57,64400.0,21.9503,22.011,21.9435,21.9705,64400.0
2012-05-17 12:30:00,32.57,32.58,32.5,32.55,177500.0,21.9705,21.9772,21.9233,21.957,177500.0
2012-05-17 12:40:00,32.55,32.58,32.5,32.52,55800.0,21.957,21.9772,21.9233,21.9368,55800.0
2012-05-17 12:50:00,32.51,32.54,32.5,32.51,77700.0,21.93,21.9503,21.9233,21.93,77700.0
2012-05-17 13:00:00,32.51,32.61,32.49,32.6,115400.0,21.93,21.9975,21.9165,21.9907,115400.0
2012-05-17 13:10:00,32.6,32.64,32.57,32.63,277500.0,21.9907,22.0177,21.9705,22.011,277500.0
2012-05-17 13:20:00,32.62,32.68,32.59,32.63,85200.0,22.0042,22.0447,21.984,22.011,85200.0
2012-05-17 13:30:00,32.64,32.64,32.59,32.62,111200.0,22.0177,22.0177,21.984,22.0042,111200.0
2012-05-17 13:40:00,32.63,32.64,32.6,32.62,71900.0,22.011,22.0177,21.9907,22.0042,71900.0
2012-05-17 13:50:00,32.61,32.63,32.58,32.6,69700.0,21.9975,22.011,21.9772,21.9907,69700.0
2012-05-17 14:00:00,32.59,32.6,32.54,32.57,111700.0,21.984,21.9907,21.9503,21.9705,111700.0
2012-05-17 14:10:00,32.58,32.6,32.55,32.57,47000.0,21.9772,21.9907,21.957,21.9705,47000.0
2012-05-17 14:20:00,32.56,32.64,32.48,32.48,52900.0,21.9638,22.0177,21.9098,21.9098,52900.0
2012-05-17 14:30:00,32.48,32.5,32.4,32.41,98300.0,21.9098,21.9233,21.8558,21.8626,98300.0
2012-05-17 14:40:00,32.42,32.42,32.31,32.32,52300.0,21.8693,21.8693,21.7951,21.8019,52300.0
2012-05-17 14:50:00,32.32,32.32,32.27,32.3,43200.0,21.8019,21.8019,21.7681,21.7884,43200.0
2012-05-17 15:00:00,32.3,32.4,32.3,32.35,120200.0,21.7884,21.8558,21.7884,21.8221,120200.0
2012-05-17 15:10:00,32.36,32.43,32.36,32.41,88100.0,21.8288,21.8761,21.8288,21.8626,88100.0
2012-05-17 15:20:00,32.42,32.44,32.33,32.34,91500.0,21.8693,21.8828,21.8086,21.8153,91500.0
2012-05-17 15:30:00,32.33,32.34,32.15,32.15,176300.0,21.8086,21.8153,21.6872,21.6872,176300.0
2012-05-17 15:40:00,32.15,32.15,32.03,32.14,228800.0,21.6872,21.6872,21.6062,21.6804,228800.0
2012-05-17 15:50:00,32.14,32.15,32.04,32.05,644000.0,21.6804,21.6872,21.613,21.6197,644000.0
2012-05-18 09:30:00,32.04,32.04,31.66,31.73,663200.0,21.613,21.613,21.3566,21.4039,663200.0
2012-05-18 09:40:00,31.73,31.99,31.73,31.99,287600.0,21.4039,21.5793,21.4039,21.5793,287600.0
2012-05-18 09:50:00,31.98,32.14,31.94,31.96,98400.0,21.5725,21.6804,21.5455,21.559,98400.0
2012-05-18 10:00:00,31.95,31.95,31.69,31.75,118300.0,21.5523,21.5523,21.3769,21.4174,118300.0
2012-05-18 10:10:00,31.76,31.84,31.75,31.75,106600.0,21.4241,21.4781,21.4174,21.4174,106600.0
2012-05-18 10:20:00,31.75,31.76,31.68,31.71,60600.0,21.4174,21.4241,21.3701,21.3904,60600.0
2012-05-18 10:30:00,31.7,31.71,31.5,31.58,188600.0,21.3836,21.3904,21.2487,21.3027,188600.0
2012-05-18 10:40:00,31.58,31.61,31.5,31.58,163600.0,21.3027,21.3229,21.2487,21.3027,163600.0
2012-05-18 10:50:00,31.58,31.69,31.56,31.6,118200.0,21.3027,21.3769,21.2892,21.3162,118200.0
2012-05-18 11:00:00,31.6,31.62,31.54,31.58,163000.0,21.3162,21.3297,21.2757,21.3027,163000.0
2012-05-18 11:10:00,31.59,31.62,31.5,31.52,84500.0,21.3094,21.3297,21.2487,21.2622,84500.0
2012-05-18 11:20:00,31.52,31.53,31.38,31.41,94600.0,21.2622,21.269,21.1678,21.188,94600.0
2012-05-18 11:30:00,31.41,31.43,31.15,31.23,100300.0,21.188,21.2015,21.0126,21.0666,100300.0
2012-05-18 11:40:00,31.22,31.28,31.06,31.09,85100.0,21.0598,21.1003,20.9519,20.9721,85100.0
2012-05-18 11:50:00,31.09,31.1,30.91,31.07,146800.0,20.9721,20.9789,20.8507,20.9587,146800.0
2012-05-18 12:00:00,31.07,31.19,31.07,31.19,127500.0,20.9587,21.0396,20.9587,21.0396,127500.0
2012-05-18 12:10:00,31.19,31.22,31.12,31.15,112600.0,21.0396,21.0598,20.9924,21.0126,112600.0
2012-05-18 12:20:00,31.16,31.28,31.11,31.27,65900.0,21.0194,21.1003,20.9856,21.0936,65900.0
2012-05-18 12:30:00,31.28,31.29,31.2,31.27,48000.0,21.1003,21.1071,21.0463,21.0936,48000.0
2012-05-18 12:40:00,31.27,31.35,31.23,31.34,177900.0,21.0936,21.1475,21.0666,21.1408,177900.0
2012-05-18 12:50:00,31.34,31.39,31.25,31.25,79500.0,21.1408,21.1745,21.0801,21.0801,79500.0
2012-05-18 13:00:00,31.26,31.26,31.17,31.2,91400.0,21.0868,21.0868,21.0261,21.0463,91400.0
2012-05-18 13:10:00,31.2,31.27,31.18,31.2,72000.0,21.0463,21.0936,21.0329,21.0463,72000.0
2012-05-18 13:20:00,31.2,31.2,31.13,31.16,95700.0,21.0463,21.0463,20.9991,21.0194,95700.0
2012-05-18 13:30:00,31.16,31.19,31.06,31.08,163900.0,21.0194,21.0396,20.9519,20.9654,163900.0
2012-05-18 13:40:00,31.08,31.14,31.07,31.12,80600.0,20.9654,21.0059,20.9587,20.9924,80600.0
2012-05-18 13:50:00,31.13,31.15,31.05,31.06,91300.0,20.9991,21.0126,20.9452,20.9519,91300.0
2012-05-18 14:00:00,31.06,31.06,30.92,30.92,63600.0,20.9519,20.9519,20.8575,20.8575,63600.0
2012-05-18 14:10:00,30.92,31.05,30.91,30.91,82800.0,20.8575,20.9452,20.8507,20.8507,82800.0
2012-05-18 14:20:00,30.92,30.95,30.87,30.95,101500.0,20.8575,20.8777,20.8237,20.8777,101500.0
2012-05-18 14:30:00,30.95,30.95,30.85,30.88,65400.0,20.8777,20.8777,20.8103,20.8305,65400.0
2012-05-18 14:40:00,30.88,30.88,30.8,30.83,72600.0,20.8305,20.8305,20.7765,20.7968,72600.0
2012-05-18 14:50:00,30.84,30.91,30.82,30.87,92700.0,20.8035,20.8507,20.79,20.8237,92700.0
2012-05-18 15:00:00,30.87,30.96,30.8,30.96,112500.0,20.8237,20.8845,20.7765,20.8845,112500.0
2012-05-18 15:10:00,30.96,31.04,30.96,30.99,88100.0,20.8845,20.9384,20.8845,20.9047,88100.0
2012-05-18 15:20:00,30.99,30.99,30.9,30.91,149900.0,20.9047,20.9047,20.844,20.8507,149900.0
2012-05-18 15:30:00,30.92,30.94,30.83,30.93,191300.0,20.8575,20.871,20.7968,20.8642,191300.0
2012-05-18 15:40:00,30.92,30.93,30.81,30.91,233500.0,20.8575,20.8642,20.7833,20.8507,233500.0
2012-05-18 15:50:00,30.9,30.94,30.85,30.94,468900.0,20.844,20.871,20.8103,20.871,468900.0
2012-05-21 09:30:00,31.05,31.11,30.94,31.04,42300.0,20.9452,20.9856,20.871,20.9384,42300.0
2012-05-21 09:40:00,31.05,31.4,31.05,31.23,119800.0,20.9452,21.1813,20.9452,21.0666,119800.0
2012-05-21 09:50:00,31.22,31.22,30.89,30.94,108400.0,21.0598,21.0598,20.8372,20.871,108400.0
2012-05-21 10:00:00,30.94,31.21,30.93,31.21,97700.0,20.871,21.0531,20.8642,21.0531,97700.0
2012-05-21 10:10:00,31.21,31.53,31.18,31.5,149900.0,21.0531,21.269,21.0329,21.2487,149900.0
2012-05-21 10:20:00,31.49,31.54,31.4,31.52,75700.0,21.242,21.2757,21.1813,21.2622,75700.0
2012-05-21 10:30:00,31.51,31.66,31.46,31.6,96300.0,21.2555,21.3566,21.2217,21.3162,96300.0
2012-05-21 10:40:00,31.6,31.65,31.49,31.54,95400.0,21.3162,21.3499,21.242,21.2757,95400.0
2012-05-21 10:50:00,31.55,31.65,31.55,31.62,175000.0,21.2824,21.3499,21.2824,21.3297,175000.0
2012-05-21 11:00:00,31.62,31.64,31.57,31.57,219900.0,21.3297,21.3432,21.2959,21.2959,219900.0
2012-05-21 11:10:00,31.57,31.67,31.55,31.63,161900.0,21.2959,21.3634,21.2824,21.3364,161900.0
2012-05-21 11:20:00,31.64,31.66,31.53,31.54,86000.0,21.3432,21.3566,21.269,21.2757,86000.0
2012-05-21 11:30:00,31.54,31.6,31.5,31.51,61800.0,21.2757,21.3162,21.2487,21.2555,61800.0
2012-05-21 11:40:00,31.5,31.52,31.48,31.5,45600.0,21.2487,21.2622,21.2352,21.2487,45600.0
2012-05-21 11:50:00,31.5,31.51,31.45,31.48,41300.0,21.2487,21.2555,21.215,21.2352,41300.0
2012-05-21 12:00:00,31.48,31.54,31.48,31.52,66100.0,21.2352,21.2757,21.2352,21.2622,66100.0
2012-05-21 12:10:00,31.52,31.56,31.51,31.53,91500.0,21.2622,21.2892,21.2555,21.269,91500.0
2012-05-21 12:20:00,31.52,31.7,31.52,31.7,62100.0,21.2622,21.3836,21.2622,21.3836,62100.0
2012-05-21 12:30:00,31.7,31.81,31.7,31.8,62500.0,21.3836,21.4578,21.3836,21.4511,62500.0
2012-05-21 12:40:00,31.8,31.81,31.78,31.79,64300.0,21.4511,21.4578,21.4376,21.4443,64300.0
2012-05-21 12:50:00,31.79,31.81,31.74,31.79,63400.0,21.4443,21.4578,21.4106,21.4443,63400.0
2012-05-21 13:00:00,31.8,31.81,31.78,31.8,85300.0,21.4511,21.4578,21.4376,21.4511,85300.0
2012-05-21 13:10:00,31.8,31.81,31.73,31.8,61900.0,21.4511,21.4578,21.4039,21.4511,61900.0
2012-05-21 13:20:00,31.8,31.92,31.8,31.91,43000.0,21.4511,21.532,21.4511,21.5253,43000.0
2012-05-21 13:30:00,31.9,31.99,31.9,31.98,71600.0,21.5185,21.5793,21.5185,21.5725,71600.0
2012-05-21 13:40:00,31.98,32.08,31.97,32.03,55500.0,21.5725,21.64,21.5658,21.6062,55500.0
2012-05-21 13:50:00,32.04,32.05,31.96,31.97,72900.0,21.613,21.6197,21.559,21.5658,72900.0
2012-05-21 14:00:00,31.97,31.99,31.86,31.87,89500.0,21.5658,21.5793,21.4916,21.4983,89500.0
2012-05-21 14:10:00,31.87,32.0,31.87,31.97,200600.0,21.4983,21.586,21.4983,21.5658,200600.0
2012-05-21 14:20:00,31.97,31.99,31.89,31.9,85500.0,21.5658,21.5793,21.5118,21.5185,85500.0
2012-05-21 14:30:00,31.91,31.95,31.89,31.89,39500.0,21.5253,21.5523,21.5118,21.5118,39500.0
2012-05-21 14:40:00,31.89,31.93,31.89,31.93,98000.0,21.5118,21.5388,21.5118,21.5388,98000.0
2012-05-21 14:50:00,31.94,32.1,31.94,32.1,58100.0,21.5455,21.6535,21.5455,21.6535,58100.0
2012-05-21 15:00:00,32.09,32.2,32.09,32.2,94600.0,21.6467,21.7209,21.6467,21.7209,94600.0
2012-05-21 15:10:00,32.19,32.26,32.19,32.26,90300.0,21.7142,21.7614,21.7142,21.7614,90300.0
2012-05-21 15:20:00,32.26,32.28,32.16,32.17,99200.0,21.7614,21.7749,21.6939,21.7007,99200.0
2012-05-21 15:30:00,32.15,32.16,32.07,32.1,99500.0,21.6872,21.6939,21.6332,21.6535,99500.0
2012-05-21 15:40:00,32.11,32.18,32.09,32.16,105800.0,21.6602,21.7074,21.6467,21.6939,105800.0
2012-05-21 15:50:00,32.17,32.23,32.15,32.18,253700.0,21.7007,21.7411,21.6872,21.7074,253700.0
2012-05-22 09:30:00,32.31,32.31,31.99,31.99,47800.0,21.7951,21.7951,21.5793,21.5793,47800.0
2012-05-22 09:40:00,32.0,32.1,31.93,32.0,71800.0,21.586,21.6535,21.5388,21.586,71800.0
2012-05-22 09:50:00,32.0,32.08,31.95,31.96,119500.0,21.586,21.64,21.5523,21.559,119500.0
2012-05-22 10:00:00,31.97,32.2,31.96,32.2,73700.0,21.5658,21.7209,21.559,21.7209,73700.0
2012-05-22 10:10:00,32.2,32.28,32.2,32.25,32200.0,21.7209,21.7749,21.7209,21.7546,32200.0
2012-05-22 10:20:00,32.25,32.3,32.23,32.26,29500.0,21.7546,21.7884,21.7411,21.7614,29500.0
2012-05-22 10:30:00,32.27,32.31,32.26,32.28,32200.0,21.7681,21.7951,21.7614,21.7749,32200.0
2012-05-22 10:40:00,32.29,32.3,32.21,32.23,73000.0,21.7816,21.7884,21.7277,21.7411,73000.0
2012-05-22 10:50:00,32.22,32.22,32.14,32.17,26800.0,21.7344,21.7344,21.6804,21.7007,26800.0
2012-05-22 11:00:00,32.16,32.22,32.15,32.15,36900.0,21.6939,21.7344,21.6872,21.6872,36900.0
2012-05-22 11:10:00,32.15,32.18,32.09,32.17,41400.0,21.6872,21.7074,21.6467,21.7007,41400.0
2012-05-22 11:20:00,32.18,32.23,32.16,32.2,69100.0,21.7074,21.7411,21.6939,21.7209,69100.0
2012-05-22 11:30:00,32.2,32.21,32.15,32.21,59700.0,21.7209,21.7277,21.6872,21.7277,59700.0
2012-05-22 11:40:00,32.21,32.21,32.1,32.11,36500.0,21.7277,21.7277,21.6535,21.6602,36500.0
2012-05-22 11:50:00,32.11,32.14,32.02,32.03,24200.0,21.6602,21.6804,21.5995,21.6062,24200.0
2012-05-22 12:00:00,32.03,32.08,31.94,31.94,40900.0,21.6062,21.64,21.5455,21.5455,40900.0
2012-05-22 12:10:00,31.94,32.0,31.93,31.97,79800.0,21.5455,21.586,21.5388,21.5658,79800.0
2012-05-22 12:20:00,31.98,32.03,31.95,31.98,34100.0,21.5725,21.6062,21.5523,21.5725,34100.0
2012-05-22 12:30:00,31.99,31.99,31.95,31.97,15000.0,21.5793,21.5793,21.5523,21.5658,15000.0
2012-05-22 12:40:00,31.98,32.04,31.95,32.02,37900.0,21.5725,21.613,21.5523,21.5995,37900.0
2012-05-22 12:50:00,32.01,32.06,31.99,32.04,23500.0,21.5927,21.6265,21.5793,21.613,23500.0
2012-05-22 13:00:00,32.05,32.14,32.05,32.13,41500.0,21.6197,21.6804,21.6197,21.6737,41500.0
2012-05-22 13:10:00,32.12,32.13,32.03,32.05,47600.0,21.6669,21.6737,21.6062,21.6197,47600.0
2012-05-22 13:20:00,32.04,32.05,32.0,32.0,33700.0,21.613,21.6197,21.586,21.586,33700.0
2012-05-22 13:30:00,32.0,32.04,31.99,31.99,49100.0,21.586,21.613,21.5793,21.5793,49100.0
2012-05-22 13:40:00,32.0,32.0,31.9,31.94,26300.0,21.586,21.586,21.5185,21.5455,26300.0
2012-05-22 13:50:00,31.95,32.0,31.92,31.99,23900.0,21.5523,21.586,21.532,21.5793,23900.0
2012-05-22 14:00:00,31.99,32.11,31.98,32.1,31700.0,21.5793,21.6602,21.5725,21.6535,31700.0
2012-05-22 14:10:00,32.1,32.1,32.01,32.02,59500.0,21.6535,21.6535,21.5927,21.5995,59500.0
2012-05-22 14:20:00,32.03,32.06,31.99,32.04,67100.0,21.6062,21.6265,21.5793,21.613,67100.0
2012-05-22 14:30:00,32.04,32.09,31.95,31.99,46300.0,21.613,21.6467,21.5523,21.5793,46300.0
2012-05-22 14:40:00,31.99,32.05,31.98,32.03,40000.0,21.5793,21.6197,21.5725,21.6062,40000.0
2012-05-22 14:50:00,32.03,32.03,31.96,31.98,70400.0,21.6062,21.6062,21.559,21.5725,70400.0
2012-05-22 15:00:00,31.98,32.0,31.94,31.96,92400.0,21.5725,21.586,21.5455,21.559,92400.0
2012-05-22 15:10:00,31.96,31.97,31.89,31.9,62800.0,21.559,21.5658,21.5118,21.5185,62800.0
2012-05-22 15:20:00,31.9,31.91,31.81,31.81,82100.0,21.5185,21.5253,21.4578,21.4578,82100.0
2012-05-22 15:30:00,31.81,31.83,31.66,31.67,91900.0,21.4578,21.4713,21.3566,21.3634,91900.0
2012-05-22 15:40:00,31.67,31.75,31.62,31.66,177900.0,21.3634,21.4174,21.3297,21.3566,177900.0
2012-05-22 15:50:00,31.66,31.81,31.63,31.8,241400.0,21.3566,21.4578,21.3364,21.4511,241400.0
2012-05-23 09:30:00,31.51,31.57,31.24,31.3,142000.0,21.2555,21.2959,21.0733,21.1138,142000.0
2012-05-23 09:40:00,31.3,31.38,31.24,31.25,66200.0,21.1138,21.1678,21.0733,21.0801,66200.0
2012-05-23 09:50:00,31.25,31.5,31.25,31.45,32400.0,21.0801,21.2487,21.0801,21.215,32400.0
2012-05-23 10:00:00,31.43,31.56,31.41,31.43,40800.0,21.2015,21.2892,21.188,21.2015,40800.0
2012-05-23 10:10:00,31.46,31.46,31.32,31.36,59300.0,21.2217,21.2217,21.1273,21.1543,59300.0
2012-05-23 10:20:00,31.34,31.36,31.21,31.31,67600.0,21.1408,21.1543,21.0531,21.1205,67600.0
2012-05-23 10:30:00,31.31,31.33,31.17,31.18,51300.0,21.1205,21.134,21.0261,21.0329,51300.0
2012-05-23 10:40:00,31.17,31.27,31.02,31.08,74600.0,21.0261,21.0936,20.9249,20.9654,74600.0
2012-05-23 10:50:00,31.08,31.25,31.05,31.2,49400.0,20.9654,21.0801,20.9452,21.0463,49400.0
2012-05-23 11:00:00,31.18,31.23,31.13,31.19,63200.0,21.0329,21.0666,20.9991,21.0396,63200.0
2012-05-23 11:10:00,31.21,31.31,31.17,31.29,43700.0,21.0531,21.1205,21.0261,21.1071,43700.0
2012-05-23 11:20:00,31.29,31.38,31.28,31.32,78400.0,21.1071,21.1678,21.1003,21.1273,78400.0
2012-05-23 11:30:00,31.32,31.41,31.25,31.29,41500.0,21.1273,21.188,21.0801,21.1071,41500.0
2012-05-23 11:40:00,31.29,31.36,31.22,31.26,51700.0,21.1071,21.1543,21.0598,21.0868,51700.0
2012-05-23 11:50:00,31.26,31.27,31.22,31.23,52200.0,21.0868,21.0936,21.0598,21.0666,52200.0
2012-05-23 12:00:00,31.24,31.26,31.19,31.25,68900.0,21.0733,21.0868,21.0396,21.0801,68900.0
2012-05-23 12:10:00,31.25,31.3,31.23,31.29,31800.0,21.0801,21.1138,21.0666,21.1071,31800.0
2012-05-23 12:20:00,31.29,31.3,31.19,31.19,43600.0,21.1071,21.1138,21.0396,21.0396,43600.0
2012-05-23 12:30:00,31.2,31.26,31.18,31.26,22700.0,21.0463,21.0868,21.0329,21.0868,22700.0
2012-05-23 12:40:00,31.26,31.36,31.26,31.36,10400.0,21.0868,21.1543,21.0868,21.1543,10400.0
2012-05-23 12:50:00,31.35,31.36,31.28,31.3,22400.0,21.1475,21.1543,21.1003,21.1138,22400.0
2012-05-23 13:00:00,31.31,31.35,31.31,31.34,66400.0,21.1205,21.1475,21.1205,21.1408,66400.0
2012-05-23 13:10:00,31.34,31.4,31.33,31.37,63100.0,21.1408,21.1813,21.134,21.161,63100.0
2012-05-23 13:20:00,31.36,31.44,31.36,31.43,51200.0,21.1543,21.2082,21.1543,21.2015,51200.0
2012-05-23 13:30:00,31.43,31.47,31.39,31.42,58300.0,21.2015,21.2285,21.1745,21.1948,58300.0
2012-05-23 13:40:00,31.42,31.5,31.4,31.48,70600.0,21.1948,21.2487,21.1813,21.2352,70600.0
2012-05-23 13:50:00,31.49,31.49,31.36,31.45,39900.0,21.242,21.242,21.1543,21.215,39900.0
2012-05-23 14:00:00,31.44,31.46,31.38,31.43,58600.0,21.2082,21.2217,21.1678,21.2015,58600.0
2012-05-23 14:10:00,31.43,31.43,31.28,31.3,41100.0,21.2015,21.2015,21.1003,21.1138,41100.0
2012-05-23 14:20:00,31.29,31.32,31.24,31.25,20000.0,21.1071,21.1273,21.0733,21.0801,20000.0
2012-05-23 14:30:00,31.25,31.42,31.23,31.37,62500.0,21.0801,21.1948,21.0666,21.161,62500.0
2012-05-23 14:40:00,31.36,31.45,31.35,31.38,82700.0,21.1543,21.215,21.1475,21.1678,82700.0
2012-05-23 14:50:00,31.38,31.51,31.38,31.5,89300.0,21.1678,21.2555,21.1678,21.2487,89300.0
2012-05-23 15:00:00,31.5,31.51,31.41,31.49,61300.0,21.2487,21.2555,21.188,21.242,61300.0
2012-05-23 15:10:00,31.49,31.56,31.46,31.55,91200.0,21.242,21.2892,21.2217,21.2824,91200.0
2012-05-23 15:20:00,31.56,31.69,31.55,31.64,77200.0,21.2892,21.3769,21.2824,21.3432,77200.0
2012-05-23 15:30:00,31.63,31.9,31.63,31.85,113900.0,21.3364,21.5185,21.3364,21.4848,113900.0
2012-05-23 15:40:00,31.85,32.02,31.84,31.97,215800.0,21.4848,21.5995,21.4781,21.5658,215800.0
2012-05-23 15:50:00,31.98,32.01,31.83,31.93,506500.0,21.5725,21.5927,21.4713,21.5388,506500.0
2012-05-24 09:30:00,32.06,32.3,31.81,32.11,113700.0,21.6265,21.7884,21.4578,21.6602,113700.0
2012-05-24 09:40:00,32.11,32.11,31.84,31.85,62000.0,21.6602,21.6602,21.4781,21.4848,62000.0
2012-05-24 09:50:00,31.84,31.94,31.68,31.74,29800.0,21.4781,21.5455,21.3701,21.4106,29800.0
2012-05-24 10:00:00,31.74,31.8,31.62,31.78,26300.0,21.4106,21.4511,21.3297,21.4376,26300.0
2012-05-24 10:10:00,31.78,31.83,31.65,31.73,25400.0,21.4376,21.4713,21.3499,21.4039,25400.0
2012-05-24 10:20:00,31.71,31.74,31.65,31.74,21900.0,21.3904,21.4106,21.3499,21.4106,21900.0
2012-05-24 10:30:00,31.73,31.99,31.73,31.92,26800.0,21.4039,21.5793,21.4039,21.532,26800.0
2012-05-24 10:40:00,31.91,31.98,31.9,31.94,21400.0,21.5253,21.5725,21.5185,21.5455,21400.0
2012-05-24 10:50:00,31.94,31.99,31.9,31.95,22700.0,21.5455,21.5793,21.5185,21.5523,22700.0
2012-05-24 11:00:00,31.94,31.97,31.87,31.87,33400.0,21.5455,21.5658,21.4983,21.4983,33400.0
2012-05-24 11:10:00,31.88,31.96,31.88,31.9,24700.0,21.5051,21.559,21.5051,21.5185,24700.0
2012-05-24 11:20:00,31.88,31.88,31.77,31.8,35200.0,21.5051,21.5051,21.4308,21.4511,35200.0
2012-05-24 11:30:00,31.79,31.81,31.68,31.76,39700.0,21.4443,21.4578,21.3701,21.4241,39700.0
2012-05-24 11:40:00,31.77,31.8,31.65,31.67,32700.0,21.4308,21.4511,21.3499,21.3634,32700.0
2012-05-24 11:50:00,31.67,31.74,31.65,31.72,22700.0,21.3634,21.4106,21.3499,21.3971,22700.0
2012-05-24 12:00:00,31.72,31.73,31.55,31.58,35700.0,21.3971,21.4039,21.2824,21.3027,35700.0
2012-05-24 12:10:00,31.58,31.66,31.51,31.52,18300.0,21.3027,21.3566,21.2555,21.2622,18300.0
2012-05-24 12:20:00,31.52,31.57,31.5,31.53,21300.0,21.2622,21.2959,21.2487,21.269,21300.0
2012-05-24 12:30:00,31.53,31.6,31.5,31.58,33500.0,21.269,21.3162,21.2487,21.3027,33500.0
2012-05-24 12:40:00,31.58,31.67,31.56,31.65,52600.0,21.3027,21.3634,21.2892,21.3499,52600.0
2012-05-24 12:50:00,31.65,31.66,31.58,31.6,29800.0,21.3499,21.3566,21.3027,21.3162,29800.0
2012-05-24 13:00:00,31.61,31.69,31.6,31.65,48600.0,21.3229,21.3769,21.3162,21.3499,48600.0
2012-05-24 13:10:00,31.65,31.66,31.59,31.59,49300.0,21.3499,21.3566,21.3094,21.3094,49300.0
2012-05-24 13:20:00,31.59,31.62,31.53,31.54,30100.0,21.3094,21.3297,21.269,21.2757,30100.0
2012-05-24 13:30:00,31.53,31.6,31.46,31.59,28400.0,21.269,21.3162,21.2217,21.3094,28400.0
2012-05-24 13:40:00,31.59,31.61,31.49,31.52,29600.0,21.3094,21.3229,21.242,21.2622,29600.0
2012-05-24 13:50:00,31.52,31.53,31.37,31.38,57900.0,21.2622,21.269,21.161,21.1678,57900.0
2012-05-24 14:00:00,31.37,31.5,31.36,31.49,29700.0,21.161,21.2487,21.1543,21.242,29700.0
2012-05-24 14:10:00,31.49,31.5,31.39,31.47,38500.0,21.242,21.2487,21.1745,21.2285,38500.0
2012-05-24 14:20:00,31.48,31.56,31.45,31.53,15300.0,21.2352,21.2892,21.215,21.269,15300.0
2012-05-24 14:30:00,31.54,31.63,31.53,31.56,43100.0,21.2757,21.3364,21.269,21.2892,43100.0
2012-05-24 14:40:00,31.55,31.6,31.49,31.6,19500.0,21.2824,21.3162,21.242,21.3162,19500.0
2012-05-24 14:50:00,31.59,31.61,31.55,31.57,19400.0,21.3094,21.3229,21.2824,21.2959,19400.0
2012-05-24 15:00:00,31.57,31.64,31.56,31.58,43000.0,21.2959,21.3432,21.2892,21.3027,43000.0
2012-05-24 15:10:00,31.6,31.61,31.52,31.58,38100.0,21.3162,21.3229,21.2622,21.3027,38100.0
2012-05-24 15:20:00,31.6,31.71,31.55,31.63,170000.0,21.3162,21.3904,21.2824,21.3364,170000.0
2012-05-24 15:30:00,31.63,31.72,31.58,31.6,88600.0,21.3364,21.3971,21.3027,21.3162,88600.0
2012-05-24 15:40:00,31.61,31.68,31.58,31.67,116400.0,21.3229,21.3701,21.3027,21.3634,116400.0
2012-05-24 15:50:00,31.67,31.78,31.65,31.78,125000.0,21.3634,21.4376,21.3499,21.4376,125000.0
2012-05-25 09:30:00,31.74,31.97,31.73,31.94,38500.0,21.4106,21.5658,21.4039,21.5455,38500.0
2012-05-25 09:40:00,31.94,31.94,31.71,31.74,38900.0,21.5455,21.5455,21.3904,21.4106,38900.0
2012-05-25 09:50:00,31.74,31.75,31.63,31.66,35300.0,21.4106,21.4174,21.3364,21.3566,35300.0
2012-05-25 10:00:00,31.65,31.65,31.49,31.52,36000.0,21.3499,21.3499,21.242,21.2622,36000.0
2012-05-25 10:10:00,31.51,31.52,31.4,31.45,39000.0,21.2555,21.2622,21.1813,21.215,39000.0
2012-05-25 10:20:00,31.46,31.51,31.42,31.46,113000.0,21.2217,21.2555,21.1948,21.2217,113000.0
2012-05-25 10:30:00,31.46,31.57,31.43,31.5,44100.0,21.2217,21.2959,21.2015,21.2487,44100.0
2012-05-25 10:40:00,31.5,31.5,31.32,31.35,38900.0,21.2487,21.2487,21.1273,21.1475,38900.0
2012-05-25 10:50:00,31.35,31.37,31.29,31.33,49600.0,21.1475,21.161,21.1071,21.134,49600.0
2012-05-25 11:00:00,31.33,31.46,31.33,31.35,58200.0,21.134,21.2217,21.134,21.1475,58200.0
2012-05-25 11:10:00,31.35,31.38,31.28,31.3,39700.0,21.1475,21.1678,21.1003,21.1138,39700.0
2012-05-25 11:20:00,31.3,31.38,31.28,31.37,28100.0,21.1138,21.1678,21.1003,21.161,28100.0
2012-05-25 11:30:00,31.37,31.38,31.29,31.38,18800.0,21.161,21.1678,21.1071,21.1678,18800.0
2012-05-25 11:40:00,31.38,31.56,31.38,31.56,26100.0,21.1678,21.2892,21.1678,21.2892,26100.0
2012-05-25 11:50:00,31.55,31.63,31.55,31.58,25800.0,21.2824,21.3364,21.2824,21.3027,25800.0
2012-05-25 12:00:00,31.57,31.57,31.51,31.56,27000.0,21.2959,21.2959,21.2555,21.2892,27000.0
2012-05-25 12:10:00,31.56,31.57,31.51,31.53,24000.0,21.2892,21.2959,21.2555,21.269,24000.0
2012-05-25 12:20:00,31.53,31.55,31.46,31.47,19500.0,21.269,21.2824,21.2217,21.2285,19500.0
2012-05-25 12:30:00,31.47,31.53,31.46,31.53,21200.0,21.2285,21.269,21.2217,21.269,21200.0
2012-05-25 12:40:00,31.52,31.54,31.49,31.52,16800.0,21.2622,21.2757,21.242,21.2622,16800.0
2012-05-25 12:50:00,31.52,31.58,31.51,31.54,12400.0,21.2622,21.3027,21.2555,21.2757,12400.0
2012-05-25 13:00:00,31.54,31.54,31.49,31.51,13000.0,21.2757,21.2757,21.242,21.2555,13000.0
2012-05-25 13:10:00,31.5,31.57,31.5,31.56,15300.0,21.2487,21.2959,21.2487,21.2892,15300.0
2012-05-25 13:20:00,31.56,31.6,31.54,31.55,25400.0,21.2892,21.3162,21.2757,21.2824,25400.0
2012-05-25 13:30:00,31.56,31.58,31.54,31.56,16200.0,21.2892,21.3027,21.2757,21.2892,16200.0
2012-05-25 13:40:00,31.55,31.59,31.55,31.59,15600.0,21.2824,21.3094,21.2824,21.3094,15600.0
2012-05-25 13:50:00,31.58,31.59,31.53,31.58,16700.0,21.3027,21.3094,21.269,21.3027,16700.0
2012-05-25 14:00:00,31.57,31.59,31.56,31.57,21300.0,21.2959,21.3094,21.2892,21.2959,21300.0
2012-05-25 14:10:00,31.57,31.58,31.5,31.51,36800.0,21.2959,21.3027,21.2487,21.2555,36800.0
2012-05-25 14:20:00,31.51,31.51,31.42,31.48,38300.0,21.2555,21.2555,21.1948,21.2352,38300.0
2012-05-25 14:30:00,31.48,31.54,31.48,31.49,34800.0,21.2352,21.2757,21.2352,21.242,34800.0
2012-05-25 14:40:00,31.5,31.5,31.4,31.42,33200.0,21.2487,21.2487,21.1813,21.1948,33200.0
2012-05-25 14:50:00,31.43,31.48,31.42,31.46,26300.0,21.2015,21.2352,21.1948,21.2217,26300.0
2012-05-25 15:00:00,31.46,31.53,31.46,31.5,61600.0,21.2217,21.269,21.2217,21.2487,61600.0
2012-05-25 15:10:00,31.51,31.51,31.44,31.44,47400.0,21.2555,21.2555,21.2082,21.2082,47400.0
2012-05-25 15:20:00,31.44,31.44,31.34,31.42,102600.0,21.2082,21.2082,21.1408,21.1948,102600.0
2012-05-25 15:30:00,31.41,31.5,31.39,31.47,76200.0,21.188,21.2487,21.1745,21.2285,76200.0
2012-05-25 15:40:00,31.46,31.56,31.45,31.51,62500.0,21.2217,21.2892,21.215,21.2555,62500.0
2012-05-25 15:50:00,31.51,31.54,31.47,31.48,125200.0,21.2555,21.2757,21.2285,21.2352,125200.0
2012-05-29 09:30:00,31.74,31.95,31.71,31.79,46600.0,21.4106,21.5523,21.3904,21.4443,46600.0
2012-05-29 09:40:00,31.79,31.95,31.79,31.95,48100.0,21.4443,21.5523,21.4443,21.5523,48100.0
2012-05-29 09:50:00,31.94,31.97,31.91,31.91,53200.0,21.5455,21.5658,21.5253,21.5253,53200.0
2012-05-29 10:00:00,31.91,32.03,31.86,31.95,108500.0,21.5253,21.6062,21.4916,21.5523,108500.0
2012-05-29 10:10:00,31.94,32.07,31.94,32.05,50100.0,21.5455,21.6332,21.5455,21.6197,50100.0
2012-05-29 10:20:00,32.05,32.12,32.03,32.06,29400.0,21.6197,21.6669,21.6062,21.6265,29400.0
2012-05-29 10:30:00,32.06,32.14,32.04,32.07,20900.0,21.6265,21.6804,21.613,21.6332,20900.0
2012-05-29 10:40:00,32.06,32.08,32.02,32.05,58300.0,21.6265,21.64,21.5995,21.6197,58300.0
2012-05-29 10:50:00,32.05,32.08,32.01,32.03,55600.0,21.6197,21.64,21.5927,21.6062,55600.0
2012-05-29 11:00:00,32.02,32.05,32.01,32.02,46900.0,21.5995,21.6197,21.5927,21.5995,46900.0
2012-05-29 11:10:00,32.03,32.05,32.01,32.03,52500.0,21.6062,21.6197,21.5927,21.6062,52500.0
2012-05-29 11:20:00,32.04,32.06,32.02,32.06,30100.0,21.613,21.6265,21.5995,21.6265,30100.0
2012-05-29 11:30:00,32.05,32.06,31.98,32.02,166600.0,21.6197,21.6265,21.5725,21.5995,166600.0
2012-05-29 11:40:00,32.02,32.05,31.98,32.02,76800.0,21.5995,21.6197,21.5725,21.5995,76800.0
2012-05-29 11:50:00,32.03,32.15,32.01,32.08,35900.0,21.6062,21.6872,21.5927,21.64,35900.0
2012-05-29 12:00:00,32.07,32.08,32.01,32.05,146800.0,21.6332,21.64,21.5927,21.6197,146800.0
2012-05-29 12:10:00,32.04,32.05,32.01,32.04,37800.0,21.613,21.6197,21.5927,21.613,37800.0
2012-05-29 12:20:00,32.04,32.08,32.02,32.04,51200.0,21.613,21.64,21.5995,21.613,51200.0
2012-05-29 12:30:00,32.05,32.08,32.01,32.04,47300.0,21.6197,21.64,21.5927,21.613,47300.0
2012-05-29 12:40:00,32.03,32.08,32.03,32.08,48800.0,21.6062,21.64,21.6062,21.64,48800.0
2012-05-29 12:50:00,32.08,32.1,32.02,32.02,13700.0,21.64,21.6535,21.5995,21.5995,13700.0
2012-05-29 13:00:00,32.04,32.09,32.01,32.07,46700.0,21.613,21.6467,21.5927,21.6332,46700.0
2012-05-29 13:10:00,32.08,32.14,32.07,32.11,13000.0,21.64,21.6804,21.6332,21.6602,13000.0
2012-05-29 13:20:00,32.1,32.13,32.08,32.1,19800.0,21.6535,21.6737,21.64,21.6535,19800.0
2012-05-29 13:30:00,32.1,32.15,32.08,32.13,24400.0,21.6535,21.6872,21.64,21.6737,24400.0
2012-05-29 13:40:00,32.13,32.24,32.13,32.23,41100.0,21.6737,21.7479,21.6737,21.7411,41100.0
2012-05-29 13:50:00,32.22,32.23,32.2,32.22,9300.0,21.7344,21.7411,21.7209,21.7344,9300.0
2012-05-29 14:00:00,32.23,32.23,32.15,32.15,22100.0,21.7411,21.7411,21.6872,21.6872,22100.0
2012-05-29 14:10:00,32.14,32.25,32.14,32.21,39800.0,21.6804,21.7546,21.6804,21.7277,39800.0
2012-05-29 14:20:00,32.2,32.24,32.17,32.23,50800.0,21.7209,21.7479,21.7007,21.7411,50800.0
2012-05-29 14:30:00,32.23,32.23,32.12,32.13,42900.0,21.7411,21.7411,21.6669,21.6737,42900.0
2012-05-29 14:40:00,32.13,32.16,32.11,32.14,40700.0,21.6737,21.6939,21.6602,21.6804,40700.0
2012-05-29 14:50:00,32.15,32.2,32.14,32.16,36200.0,21.6872,21.7209,21.6804,21.6939,36200.0
2012-05-29 15:00:00,32.17,32.19,32.09,32.15,38800.0,21.7007,21.7142,21.6467,21.6872,38800.0
2012-05-29 15:10:00,32.15,32.24,32.15,32.23,59500.0,21.6872,21.7479,21.6872,21.7411,59500.0
2012-05-29 15:20:00,32.23,32.25,32.16,32.18,45100.0,21.7411,21.7546,21.6939,21.7074,45100.0
2012-05-29 15:30:00,32.18,32.22,32.11,32.18,54900.0,21.7074,21.7344,21.6602,21.7074,54900.0
2012-05-29 15:40:00,32.18,32.37,32.17,32.35,93000.0,21.7074,21.8356,21.7007,21.8221,93000.0
2012-05-29 15:50:00,32.34,32.35,32.26,32.32,227400.0,21.8153,21.8221,21.7614,21.8019,227400.0
2012-05-30 09:30:00,31.87,31.97,31.73,31.76,49800.0,21.4983,21.5658,21.4039,21.4241,49800.0
2012-05-30 09:40:00,31.76,31.96,31.72,31.93,39700.0,21.4241,21.559,21.3971,21.5388,39700.0
2012-05-30 09:50:00,31.91,32.03,31.89,31.97,23800.0,21.5253,21.6062,21.5118,21.5658,23800.0
2012-05-30 10:00:00,31.99,31.99,31.89,31.96,77900.0,21.5793,21.5793,21.5118,21.559,77900.0
2012-05-30 10:10:00,31.96,31.96,31.8,31.82,80100.0,21.559,21.559,21.4511,21.4646,80100.0
2012-05-30 10:20:00,31.82,31.93,31.8,31.92,38900.0,21.4646,21.5388,21.4511,21.532,38900.0
2012-05-30 10:30:00,31.9,31.98,31.86,31.87,67000.0,21.5185,21.5725,21.4916,21.4983,67000.0
2012-05-30 10:40:00,31.88,31.91,31.86,31.87,46100.0,21.5051,21.5253,21.4916,21.4983,46100.0
2012-05-30 10:50:00,31.88,31.91,31.83,31.83,73200.0,21.5051,21.5253,21.4713,21.4713,73200.0
2012-05-30 11:00:00,31.83,31.92,31.83,31.89,64900.0,21.4713,21.532,21.4713,21.5118,64900.0
2012-05-30 11:10:00,31.88,31.92,31.85,31.88,40200.0,21.5051,21.532,21.4848,21.5051,40200.0
2012-05-30 11:20:00,31.86,31.89,31.82,31.89,39600.0,21.4916,21.5118,21.4646,21.5118,39600.0
2012-05-30 11:30:00,31.89,31.93,31.85,31.9,43600.0,21.5118,21.5388,21.4848,21.5185,43600.0
2012-05-30 11:40:00,31.9,31.94,31.85,31.87,41600.0,21.5185,21.5455,21.4848,21.4983,41600.0
2012-05-30 11:50:00,31.87,31.91,31.85,31.86,76800.0,21.4983,21.5253,21.4848,21.4916,76800.0
2012-05-30 12:00:00,31.86,31.89,31.84,31.86,101700.0,21.4916,21.5118,21.4781,21.4916,101700.0
2012-05-30 12:10:00,31.86,31.89,31.84,31.84,65600.0,21.4916,21.5118,21.4781,21.4781,65600.0
2012-05-30 12:20:00,31.84,31.85,31.81,31.83,81700.0,21.4781,21.4848,21.4578,21.4713,81700.0
2012-05-30 12:30:00,31.83,31.83,31.8,31.8,90500.0,21.4713,21.4713,21.4511,21.4511,90500.0
2012-05-30 12:40:00,31.8,31.85,31.79,31.84,36800.0,21.4511,21.4848,21.4443,21.4781,36800.0
2012-05-30 12:50:00,31.85,31.85,31.8,31.82,28700.0,21.4848,21.4848,21.4511,21.4646,28700.0
2012-05-30 13:00:00,31.82,31.84,31.76,31.77,56600.0,21.4646,21.4781,21.4241,21.4308,56600.0
2012-05-30 13:10:00,31.77,31.82,31.76,31.79,43200.0,21.4308,21.4646,21.4241,21.4443,43200.0
2012-05-30 13:20:00,31.79,31.82,31.79,31.79,29400.0,21.4443,21.4646,21.4443,21.4443,29400.0
2012-05-30 13:30:00,31.79,31.88,31.79,31.84,35900.0,21.4443,21.5051,21.4443,21.4781,35900.0
2012-05-30 13:40:00,31.83,31.84,31.78,31.81,15900.0,21.4713,21.4781,21.4376,21.4578,15900.0
2012-05-30 13:50:00,31.8,31.84,31.79,31.8,23200.0,21.4511,21.4781,21.4443,21.4511,23200.0
2012-05-30 14:00:00,31.8,31.89,31.79,31.82,48300.0,21.4511,21.5118,21.4443,21.4646,48300.0
2012-05-30 14:10:00,31.83,31.83,31.82,31.83,24500.0,21.4713,21.4713,21.4646,21.4713,24500.0
2012-05-30 14:20:00,31.83,31.85,31.79,31.81,64000.0,21.4713,21.4848,21.4443,21.4578,64000.0
2012-05-30 14:30:00,31.81,31.85,31.8,31.82,41600.0,21.4578,21.4848,21.4511,21.4646,41600.0
2012-05-30 14:40:00,31.82,31.85,31.79,31.8,49600.0,21.4646,21.4848,21.4443,21.4511,49600.0
2012-05-30 14:50:00,31.8,31.82,31.77,31.78,80400.0,21.4511,21.4646,21.4308,21.4376,80400.0
2012-05-30 15:00:00,31.77,31.82,31.77,31.81,97500.0,21.4308,21.4646,21.4308,21.4578,97500.0
2012-05-30 15:10:00,31.8,31.82,31.78,31.79,147100.0,21.4511,21.4646,21.4376,21.4443,147100.0
2012-05-30 15:20:00,31.79,31.86,31.76,31.84,87900.0,21.4443,21.4916,21.4241,21.4781,87900.0
2012-05-30 15:30:00,31.84,31.85,31.77,31.85,101100.0,21.4781,21.4848,21.4308,21.4848,101100.0
2012-05-30 15:40:00,31.84,31.86,31.79,31.85,122400.0,21.4781,21.4916,21.4443,21.4848,122400.0
2012-05-30 15:50:00,31.84,31.85,31.74,31.77,666600.0,21.4781,21.4848,21.4106,21.4308,666600.0
2012-05-31 09:30:00,31.84,31.95,31.73,31.77,45800.0,21.4781,21.5523,21.4039,21.4308,45800.0
2012-05-31 09:40:00,31.79,31.81,31.32,31.34,86400.0,21.4443,21.4578,21.1273,21.1408,86400.0
2012-05-31 09:50:00,31.35,31.39,31.28,31.36,120200.0,21.1475,21.1745,21.1003,21.1543,120200.0
2012-05-31 10:00:00,31.36,31.43,31.35,31.42,105900.0,21.1543,21.2015,21.1475,21.1948,105900.0
2012-05-31 10:10:00,31.42,31.54,31.39,31.53,62400.0,21.1948,21.2757,21.1745,21.269,62400.0
2012-05-31 10:20:00,31.54,31.54,31.49,31.53,52800.0,21.2757,21.2757,21.242,21.269,52800.0
2012-05-31 10:30:00,31.53,31.75,31.48,31.74,55200.0,21.269,21.4174,21.2352,21.4106,55200.0
2012-05-31 10:40:00,31.74,31.74,31.46,31.47,26900.0,21.4106,21.4106,21.2217,21.2285,26900.0
2012-05-31 10:50:00,31.46,31.47,31.37,31.4,63000.0,21.2217,21.2285,21.161,21.1813,63000.0
2012-05-31 11:00:00,31.41,31.49,31.39,31.48,57300.0,21.188,21.242,21.1745,21.2352,57300.0
2012-05-31 11:10:00,31.47,31.47,31.38,31.41,46200.0,21.2285,21.2285,21.1678,21.188,46200.0
2012-05-31 11:20:00,31.42,31.51,31.4,31.51,28000.0,21.1948,21.2555,21.1813,21.2555,28000.0
2012-05-31 11:30:00,31.5,31.7,31.48,31.67,52000.0,21.2487,21.3836,21.2352,21.3634,52000.0
2012-05-31 11:40:00,31.67,31.67,31.56,31.6,45700.0,21.3634,21.3634,21.2892,21.3162,45700.0
2012-05-31 11:50:00,31.58,31.62,31.57,31.59,22300.0,21.3027,21.3297,21.2959,21.3094,22300.0
2012-05-31 12:00:00,31.59,31.71,31.57,31.71,29000.0,21.3094,21.3904,21.2959,21.3904,29000.0
2012-05-31 12:10:00,31.7,31.75,31.68,31.73,41800.0,21.3836,21.4174,21.3701,21.4039,41800.0
2012-05-31 12:20:00,31.73,31.92,31.72,31.86,78900.0,21.4039,21.532,21.3971,21.4916,78900.0
2012-05-31 12:30:00,31.86,31.87,31.8,31.83,84100.0,21.4916,21.4983,21.4511,21.4713,84100.0
2012-05-31 12:40:00,31.84,31.89,31.83,31.89,55400.0,21.4781,21.5118,21.4713,21.5118,55400.0
2012-05-31 12:50:00,31.9,31.92,31.84,31.86,37100.0,21.5185,21.532,21.4781,21.4916,37100.0
2012-05-31 13:00:00,31.86,31.97,31.84,31.93,76200.0,21.4916,21.5658,21.4781,21.5388,76200.0
2012-05-31 13:10:00,31.91,31.99,31.89,31.96,43400.0,21.5253,21.5793,21.5118,21.559,43400.0
2012-05-31 13:20:00,31.96,31.97,31.83,31.84,37900.0,21.559,21.5658,21.4713,21.4781,37900.0
2012-05-31 13:30:00,31.82,31.85,31.76,31.78,44700.0,21.4646,21.4848,21.4241,21.4376,44700.0
2012-05-31 13:40:00,31.78,31.78,31.67,31.7,35300.0,21.4376,21.4376,21.3634,21.3836,35300.0
2012-05-31 13:50:00,31.69,31.71,31.62,31.66,48100.0,21.3769,21.3904,21.3297,21.3566,48100.0
2012-05-31 14:00:00,31.66,31.76,31.64,31.74,44900.0,21.3566,21.4241,21.3432,21.4106,44900.0
2012-05-31 14:10:00,31.73,31.82,31.73,31.76,119300.0,21.4039,21.4646,21.4039,21.4241,119300.0
2012-05-31 14:20:00,31.76,31.89,31.73,31.84,56900.0,21.4241,21.5118,21.4039,21.4781,56900.0
2012-05-31 14:30:00,31.84,31.89,31.8,31.87,89100.0,21.4781,21.5118,21.4511,21.4983,89100.0
2012-05-31 14:40:00,31.85,31.89,31.75,31.76,48300.0,21.4848,21.5118,21.4174,21.4241,48300.0
2012-05-31 14:50:00,31.76,31.9,31.73,31.87,58900.0,21.4241,21.5185,21.4039,21.4983,58900.0
2012-05-31 15:00:00,31.86,31.93,31.84,31.9,41000.0,21.4916,21.5388,21.4781,21.5185,41000.0
2012-05-31 15:10:00,31.9,32.1,31.9,32.09,136300.0,21.5185,21.6535,21.5185,21.6467,136300.0
2012-05-31 15:20:00,32.06,32.27,32.04,32.23,66600.0,21.6265,21.7681,21.613,21.7411,66600.0
2012-05-31 15:30:00,32.22,32.32,32.16,32.24,77500.0,21.7344,21.8019,21.6939,21.7479,77500.0
2012-05-31 15:40:00,32.23,32.24,32.02,32.03,122500.0,21.7411,21.7479,21.5995,21.6062,122500.0
2012-05-31 15:50:00,32.02,32.06,31.94,32.0,585200.0,21.5995,21.6265,21.5455,21.586,585200.0
2012-06-01 09:30:00,31.11,31.47,31.06,31.39,150800.0,20.9856,21.2285,20.9519,21.1745,150800.0
2012-06-01 09:40:00,31.36,31.37,31.19,31.21,78000.0,21.1543,21.161,21.0396,21.0531,78000.0
2012-06-01 09:50:00,31.21,31.23,30.94,30.98,136900.0,21.0531,21.0666,20.871,20.8979,136900.0
2012-06-01 10:00:00,30.98,31.15,30.96,31.06,130100.0,20.8979,21.0126,20.8845,20.9519,130100.0
2012-06-01 10:10:00,31.06,31.08,30.95,31.0,65500.0,20.9519,20.9654,20.8777,20.9114,65500.0
2012-06-01 10:20:00,31.0,31.01,30.89,30.95,84600.0,20.9114,20.9182,20.8372,20.8777,84600.0
2012-06-01 10:30:00,30.94,30.96,30.9,30.91,33800.0,20.871,20.8845,20.844,20.8507,33800.0
2012-06-01 10:40:00,30.91,31.04,30.9,31.03,68800.0,20.8507,20.9384,20.844,20.9317,68800.0
2012-06-01 10:50:00,31.04,31.09,31.0,31.04,54400.0,20.9384,20.9721,20.9114,20.9384,54400.0
2012-06-01 11:00:00,31.03,31.03,30.98,31.0,73700.0,20.9317,20.9317,20.8979,20.9114,73700.0
2012-06-01 11:10:00,31.0,31.07,30.99,31.04,101900.0,20.9114,20.9587,20.9047,20.9384,101900.0
2012-06-01 11:20:00,31.03,31.06,31.02,31.03,47500.0,20.9317,20.9519,20.9249,20.9317,47500.0
2012-06-01 11:30:00,31.03,31.05,31.0,31.02,103300.0,20.9317,20.9452,20.9114,20.9249,103300.0
2012-06-01 11:40:00,31.03,31.03,30.98,30.99,43100.0,20.9317,20.9317,20.8979,20.9047,43100.0
2012-06-01 11:50:00,30.99,31.03,30.98,30.99,69200.0,20.9047,20.9317,20.8979,20.9047,69200.0
2012-06-01 12:00:00,30.99,31.01,30.97,30.99,54700.0,20.9047,20.9182,20.8912,20.9047,54700.0
2012-06-01 12:10:00,30.99,31.02,30.99,31.02,92000.0,20.9047,20.9249,20.9047,20.9249,92000.0
2012-06-01 12:20:00,31.01,31.02,30.95,30.96,55200.0,20.9182,20.9249,20.8777,20.8845,55200.0
2012-06-01 12:30:00,30.96,30.96,30.78,30.78,55800.0,20.8845,20.8845,20.763,20.763,55800.0
2012-06-01 12:40:00,30.78,30.82,30.73,30.74,54600.0,20.763,20.79,20.7293,20.736,54600.0
2012-06-01 12:50:00,30.74,30.75,30.7,30.71,39000.0,20.736,20.7428,20.7091,20.7158,39000.0
2012-06-01 13:00:00,30.71,30.74,30.7,30.74,40100.0,20.7158,20.736,20.7091,20.736,40100.0
2012-06-01 13:10:00,30.74,30.8,30.73,30.78,59400.0,20.736,20.7765,20.7293,20.763,59400.0
2012-06-01 13:20:00,30.77,30.8,30.7,30.7,63700.0,20.7563,20.7765,20.7091,20.7091,63700.0
2012-06-01 13:30:00,30.7,30.71,30.61,30.61,64100.0,20.7091,20.7158,20.6484,20.6484,64100.0
2012-06-01 13:40:00,30.61,30.78,30.61,30.76,45200.0,20.6484,20.763,20.6484,20.7495,45200.0
2012-06-01 13:50:00,30.76,30.76,30.71,30.74,60100.0,20.7495,20.7495,20.7158,20.736,60100.0
2012-06-01 14:00:00,30.74,30.75,30.6,30.61,91000.0,20.736,20.7428,20.6416,20.6484,91000.0
2012-06-01 14:10:00,30.62,30.66,30.59,30.66,44100.0,20.6551,20.6821,20.6349,20.6821,44100.0
2012-06-01 14:20:00,30.66,30.79,30.65,30.71,59500.0,20.6821,20.7698,20.6753,20.7158,59500.0
2012-06-01 14:30:00,30.71,30.8,30.69,30.8,56600.0,20.7158,20.7765,20.7023,20.7765,56600.0
2012-06-01 14:40:00,30.79,30.8,30.72,30.75,56100.0,20.7698,20.7765,20.7226,20.7428,56100.0
2012-06-01 14:50:00,30.76,30.81,30.63,30.67,97000.0,20.7495,20.7833,20.6618,20.6888,97000.0
2012-06-01 15:00:00,30.67,30.76,30.65,30.75,66800.0,20.6888,20.7495,20.6753,20.7428,66800.0
2012-06-01 15:10:00,30.74,30.79,30.61,30.62,70100.0,20.736,20.7698,20.6484,20.6551,70100.0
2012-06-01 15:20:00,30.62,30.71,30.58,30.67,92900.0,20.6551,20.7158,20.6281,20.6888,92900.0
2012-06-01 15:30:00,30.67,30.74,30.59,30.6,121600.0,20.6888,20.736,20.6349,20.6416,121600.0
2012-06-01 15:40:00,30.6,30.61,30.5,30.57,386800.0,20.6416,20.6484,20.5742,20.6214,386800.0
2012-06-01 15:50:00,30.58,30.66,30.56,30.56,483000.0,20.6281,20.6821,20.6146,20.6146,483000.0
2012-06-04 09:30:00,30.54,30.55,30.34,30.43,77300.0,20.6011,20.6079,20.4662,20.5269,77300.0
2012-06-04 09:40:00,30.43,30.6,30.42,30.45,125500.0,20.5269,20.6416,20.5202,20.5404,125500.0
2012-06-04 09:50:00,30.45,30.48,30.41,30.44,72200.0,20.5404,20.5607,20.5134,20.5337,72200.0
2012-06-04 10:00:00,30.44,30.44,30.33,30.41,72300.0,20.5337,20.5337,20.4595,20.5134,72300.0
2012-06-04 10:10:00,30.41,30.47,30.39,30.44,127800.0,20.5134,20.5539,20.5,20.5337,127800.0
2012-06-04 10:20:00,30.45,30.48,30.37,30.42,87300.0,20.5404,20.5607,20.4865,20.5202,87300.0
2012-06-04 10:30:00,30.43,30.49,30.4,30.42,100800.0,20.5269,20.5674,20.5067,20.5202,100800.0
2012-06-04 10:40:00,30.42,30.5,30.38,30.43,70500.0,20.5202,20.5742,20.4932,20.5269,70500.0
2012-06-04 10:50:00,30.43,30.59,30.42,30.49,79500.0,20.5269,20.6349,20.5202,20.5674,79500.0
2012-06-04 11:00:00,30.49,30.5,30.38,30.38,45200.0,20.5674,20.5742,20.4932,20.4932,45200.0
2012-06-04 11:10:00,30.38,30.41,30.27,30.27,72400.0,20.4932,20.5134,20.419,20.419,72400.0
2012-06-04 11:20:00,30.27,30.34,30.24,30.26,105900.0,20.419,20.4662,20.3988,20.4123,105900.0
2012-06-04 11:30:00,30.26,30.27,30.15,30.18,38900.0,20.4123,20.419,20.3381,20.3583,38900.0
2012-06-04 11:40:00,30.18,30.2,30.13,30.18,33900.0,20.3583,20.3718,20.3246,20.3583,33900.0
2012-06-04 11:50:00,30.17,30.2,30.12,30.19,146600.0,20.3515,20.3718,20.3178,20.365,146600.0
2012-06-04 12:00:00,30.19,30.29,30.18,30.22,50000.0,20.365,20.4325,20.3583,20.3853,50000.0
2012-06-04 12:10:00,30.22,30.22,30.1,30.12,64900.0,20.3853,20.3853,20.3043,20.3178,64900.0
2012-06-04 12:20:00,30.12,30.15,30.06,30.06,206500.0,20.3178,20.3381,20.2773,20.2773,206500.0
2012-06-04 12:30:00,30.06,30.12,30.03,30.1,54400.0,20.2773,20.3178,20.2571,20.3043,54400.0
2012-06-04 12:40:00,30.1,30.16,30.1,30.14,45200.0,20.3043,20.3448,20.3043,20.3313,45200.0
2012-06-04 12:50:00,30.13,30.17,30.12,30.15,53600.0,20.3246,20.3515,20.3178,20.3381,53600.0
2012-06-04 13:00:00,30.14,30.19,30.13,30.14,35700.0,20.3313,20.365,20.3246,20.3313,35700.0
2012-06-04 13:10:00,30.15,30.2,30.13,30.16,41200.0,20.3381,20.3718,20.3246,20.3448,41200.0
2012-06-04 13:20:00,30.15,30.15,30.09,30.15,62400.0,20.3381,20.3381,20.2976,20.3381,62400.0
2012-06-04 13:30:00,30.15,30.3,30.14,30.27,103700.0,20.3381,20.4392,20.3313,20.419,103700.0
2012-06-04 13:40:00,30.28,30.3,30.21,30.23,42500.0,20.4258,20.4392,20.3785,20.392,42500.0
2012-06-04 13:50:00,30.23,30.26,30.15,30.23,48400.0,20.392,20.4123,20.3381,20.392,48400.0
2012-06-04 14:00:00,30.23,30.3,30.21,30.23,79900.0,20.392,20.4392,20.3785,20.392,79900.0
2012-06-04 14:10:00,30.23,30.35,30.2,30.34,81400.0,20.392,20.473,20.3718,20.4662,81400.0
2012-06-04 14:20:00,30.34,30.41,30.32,30.38,52200.0,20.4662,20.5134,20.4527,20.4932,52200.0
2012-06-04 14:30:00,30.38,30.52,30.32,30.45,85900.0,20.4932,20.5876,20.4527,20.5404,85900.0
2012-06-04 14:40:00,30.46,30.46,30.38,30.38,84400.0,20.5472,20.5472,20.4932,20.4932,84400.0
2012-06-04 14:50:00,30.38,30.39,30.3,30.3,93400.0,20.4932,20.5,20.4392,20.4392,93400.0
2012-06-04 15:00:00,30.3,30.36,30.3,30.31,66500.0,20.4392,20.4797,20.4392,20.446,66500.0
2012-06-04 15:10:00,30.3,30.35,30.24,30.35,111500.0,20.4392,20.473,20.3988,20.473,111500.0
2012-06-04 15:20:00,30.35,30.4,30.26,30.37,100600.0,20.473,20.5067,20.4123,20.4865,100600.0
2012-06-04 15:30:00,30.36,30.37,30.27,30.32,182700.0,20.4797,20.4865,20.419,20.4527,182700.0
2012-06-04 15:40:00,30.31,30.4,30.29,30.37,135400.0,20.446,20.5067,20.4325,20.4865,135400.0
2012-06-04 15:50:00,30.38,30.45,30.37,30.39,389600.0,20.4932,20.5404,20.4865,20.5,389600.0
2012-06-05 09:30:00,30.22,30.37,30.2,30.29,51200.0,20.3853,20.4865,20.3718,20.4325,51200.0
2012-06-05 09:40:00,30.3,30.61,30.27,30.61,40700.0,20.4392,20.6484,20.419,20.6484,40700.0
2012-06-05 09:50:00,30.62,30.71,30.49,30.7,38500.0,20.6551,20.7158,20.5674,20.7091,38500.0
2012-06-05 10:00:00,30.69,30.86,30.69,30.79,45500.0,20.7023,20.817,20.7023,20.7698,45500.0
2012-06-05 10:10:00,30.8,30.81,30.69,30.7,47500.0,20.7765,20.7833,20.7023,20.7091,47500.0
2012-06-05 10:20:00,30.7,30.8,30.69,30.75,72900.0,20.7091,20.7765,20.7023,20.7428,72900.0
2012-06-05 10:30:00,30.75,30.76,30.65,30.67,39500.0,20.7428,20.7495,20.6753,20.6888,39500.0
2012-06-05 10:40:00,30.67,30.67,30.51,30.52,57900.0,20.6888,20.6888,20.5809,20.5876,57900.0
2012-06-05 10:50:00,30.52,30.66,30.52,30.57,113600.0,20.5876,20.6821,20.5876,20.6214,113600.0
2012-06-05 11:00:00,30.57,30.63,30.52,30.62,63400.0,20.6214,20.6618,20.5876,20.6551,63400.0
2012-06-05 11:10:00,30.63,30.74,30.62,30.74,55200.0,20.6618,20.736,20.6551,20.736,55200.0
2012-06-05 11:20:00,30.74,30.81,30.74,30.81,24200.0,20.736,20.7833,20.736,20.7833,24200.0
2012-06-05 11:30:00,30.8,30.86,30.73,30.73,70900.0,20.7765,20.817,20.7293,20.7293,70900.0
2012-06-05 11:40:00,30.73,30.73,30.6,30.68,70200.0,20.7293,20.7293,20.6416,20.6956,70200.0
2012-06-05 11:50:00,30.68,30.7,30.64,30.66,37900.0,20.6956,20.7091,20.6686,20.6821,37900.0
2012-06-05 12:00:00,30.67,30.86,30.66,30.8,35200.0,20.6888,20.817,20.6821,20.7765,35200.0
2012-06-05 12:10:00,30.8,30.84,30.73,30.79,30800.0,20.7765,20.8035,20.7293,20.7698,30800.0
2012-06-05 12:20:00,30.79,30.85,30.76,30.82,27200.0,20.7698,20.8103,20.7495,20.79,27200.0
2012-06-05 12:30:00,30.84,31.0,30.84,30.98,83900.0,20.8035,20.9114,20.8035,20.8979,83900.0
2012-06-05 12:40:00,30.98,30.99,30.91,30.93,23500.0,20.8979,20.9047,20.8507,20.8642,23500.0
2012-06-05 12:50:00,30.92,31.01,30.92,31.0,35400.0,20.8575,20.9182,20.8575,20.9114,35400.0
2012-06-05 13:00:00,31.0,31.0,30.93,30.96,35100.0,20.9114,20.9114,20.8642,20.8845,35100.0
2012-06-05 13:10:00,30.95,30.97,30.9,30.95,30000.0,20.8777,20.8912,20.844,20.8777,30000.0
2012-06-05 13:20:00,30.94,31.03,30.94,30.95,56100.0,20.871,20.9317,20.871,20.8777,56100.0
2012-06-05 13:30:00,30.95,30.98,30.91,30.96,55700.0,20.8777,20.8979,20.8507,20.8845,55700.0
2012-06-05 13:40:00,30.96,31.04,30.95,31.0,45300.0,20.8845,20.9384,20.8777,20.9114,45300.0
2012-06-05 13:50:00,31.0,31.1,30.99,31.05,99500.0,20.9114,20.9789,20.9047,20.9452,99500.0
2012-06-05 14:00:00,31.05,31.05,30.94,31.02,39000.0,20.9452,20.9452,20.871,20.9249,39000.0
2012-06-05 14:10:00,31.01,31.09,31.01,31.05,76300.0,20.9182,20.9721,20.9182,20.9452,76300.0
2012-06-05 14:20:00,31.05,31.05,30.97,31.0,37800.0,20.9452,20.9452,20.8912,20.9114,37800.0
2012-06-05 14:30:00,30.99,31.02,30.96,30.96,24700.0,20.9047,20.9249,20.8845,20.8845,24700.0
2012-06-05 14:40:00,30.97,31.01,30.95,30.99,34500.0,20.8912,20.9182,20.8777,20.9047,34500.0
2012-06-05 14:50:00,30.99,31.05,30.98,31.03,31600.0,20.9047,20.9452,20.8979,20.9317,31600.0
2012-06-05 15:00:00,31.04,31.12,30.98,31.0,38500.0,20.9384,20.9924,20.8979,20.9114,38500.0
2012-06-05 15:10:00,30.98,31.05,30.98,31.05,45400.0,20.8979,20.9452,20.8979,20.9452,45400.0
2012-06-05 15:20:00,31.04,31.14,31.04,31.12,92200.0,20.9384,21.0059,20.9384,20.9924,92200.0
2012-06-05 15:30:00,31.12,31.19,31.12,31.16,120100.0,20.9924,21.0396,20.9924,21.0194,120100.0
2012-06-05 15:40:00,31.16,31.19,31.11,31.13,176300.0,21.0194,21.0396,20.9856,20.9991,176300.0
2012-06-05 15:50:00,31.12,31.16,31.11,31.14,425600.0,20.9924,21.0194,20.9856,21.0059,425600.0
2012-06-06 09:30:00,31.15,31.69,31.04,31.47,77500.0,21.0126,21.3769,20.9384,21.2285,77500.0
2012-06-06 09:40:00,31.45,31.75,31.44,31.74,79500.0,21.215,21.4174,21.2082,21.4106,79500.0
2012-06-06 09:50:00,31.72,31.97,31.7,31.8,75000.0,21.3971,21.5658,21.3836,21.4511,75000.0
2012-06-06 10:00:00,31.8,31.92,31.79,31.92,47300.0,21.4511,21.532,21.4443,21.532,47300.0
2012-06-06 10:10:00,31.91,31.92,31.79,31.86,47100.0,21.5253,21.532,21.4443,21.4916,47100.0
2012-06-06 10:20:00,31.85,31.85,31.6,31.6,67800.0,21.4848,21.4848,21.3162,21.3162,67800.0
2012-06-06 10:30:00,31.6,31.78,31.58,31.76,77700.0,21.3162,21.4376,21.3027,21.4241,77700.0
2012-06-06 10:40:00,31.76,31.85,31.76,31.81,64700.0,21.4241,21.4848,21.4241,21.4578,64700.0
2012-06-06 10:50:00,31.82,31.85,31.77,31.83,47900.0,21.4646,21.4848,21.4308,21.4713,47900.0
2012-06-06 11:00:00,31.84,31.97,31.83,31.97,166900.0,21.4781,21.5658,21.4713,21.5658,166900.0
2012-06-06 11:10:00,31.97,32.0,31.94,32.0,80700.0,21.5658,21.586,21.5455,21.586,80700.0
2012-06-06 11:20:00,32.0,32.09,31.99,32.09,60200.0,21.586,21.6467,21.5793,21.6467,60200.0
2012-06-06 11:30:00,32.08,32.11,32.06,32.09,65100.0,21.64,21.6602,21.6265,21.6467,65100.0
2012-06-06 11:40:00,32.09,32.11,32.01,32.09,70500.0,21.6467,21.6602,21.5927,21.6467,70500.0
2012-06-06 11:50:00,32.09,32.24,32.09,32.18,85000.0,21.6467,21.7479,21.6467,21.7074,85000.0
2012-06-06 12:00:00,32.18,32.26,32.13,32.26,428000.0,21.7074,21.7614,21.6737,21.7614,428000.0
2012-06-06 12:10:00,32.26,32.37,32.25,32.35,66900.0,21.7614,21.8356,21.7546,21.8221,66900.0
2012-06-06 12:20:00,32.34,32.36,32.23,32.23,110800.0,21.8153,21.8288,21.7411,21.7411,110800.0
2012-06-06 12:30:00,32.23,32.26,32.21,32.21,36600.0,21.7411,21.7614,21.7277,21.7277,36600.0
2012-06-06 12:40:00,32.21,32.27,32.21,32.25,52300.0,21.7277,21.7681,21.7277,21.7546,52300.0
2012-06-06 12:50:00,32.24,32.25,32.13,32.15,46700.0,21.7479,21.7546,21.6737,21.6872,46700.0
2012-06-06 13:00:00,32.16,32.18,32.13,32.15,62300.0,21.6939,21.7074,21.6737,21.6872,62300.0
2012-06-06 13:10:00,32.15,32.16,32.07,32.08,111900.0,21.6872,21.6939,21.6332,21.64,111900.0
2012-06-06 13:20:00,32.08,32.11,32.03,32.1,77000.0,21.64,21.6602,21.6062,21.6535,77000.0
2012-06-06 13:30:00,32.1,32.14,32.1,32.12,53600.0,21.6535,21.6804,21.6535,21.6669,53600.0
2012-06-06 13:40:00,32.12,32.13,32.08,32.08,60300.0,21.6669,21.6737,21.64,21.64,60300.0
2012-06-06 13:50:00,32.08,32.08,31.96,31.97,104600.0,21.64,21.64,21.559,21.5658,104600.0
2012-06-06 14:00:00,31.98,32.02,31.91,31.91,102900.0,21.5725,21.5995,21.5253,21.5253,102900.0
2012-06-06 14:10:00,31.91,31.92,31.82,31.92,81400.0,21.5253,21.532,21.4646,21.532,81400.0
2012-06-06 14:20:00,31.92,32.02,31.91,31.99,75100.0,21.532,21.5995,21.5253,21.5793,75100.0
2012-06-06 14:30:00,31.99,32.06,31.98,32.05,81700.0,21.5793,21.6265,21.5725,21.6197,81700.0
2012-06-06 14:40:00,32.05,32.06,32.01,32.02,115900.0,21.6197,21.6265,21.5927,21.5995,115900.0
2012-06-06 14:50:00,32.03,32.03,31.93,31.95,96300.0,21.6062,21.6062,21.5388,21.5523,96300.0
2012-06-06 15:00:00,31.96,31.96,31.82,31.84,92600.0,21.559,21.559,21.4646,21.4781,92600.0
2012-06-06 15:10:00,31.85,31.91,31.77,31.78,121400.0,21.4848,21.5253,21.4308,21.4376,121400.0
2012-06-06 15:20:00,31.79,31.86,31.78,31.8,127400.0,21.4443,21.4916,21.4376,21.4511,127400.0
2012-06-06 15:30:00,31.8,31.87,31.78,31.85,279200.0,21.4511,21.4983,21.4376,21.4848,279200.0
2012-06-06 15:40:00,31.85,32.03,31.82,31.89,325000.0,21.4848,21.6062,21.4646,21.5118,325000.0
2012-06-06 15:50:00,31.89,32.01,31.86,31.97,959200.0,21.5118,21.5927,21.4916,21.5658,959200.0
2012-06-07 09:30:00,32.42,32.44,32.18,32.42,84000.0,22.0624,22.076,21.899,22.0624,84000.0
2012-06-07 09:40:00,32.41,32.47,32.34,32.43,159500.0,22.0556,22.0964,22.0079,22.0692,159500.0
2012-06-07 09:50:00,32.43,32.5,32.4,32.41,127100.0,22.0692,22.1168,22.0487,22.0556,127100.0
2012-06-07 10:00:00,32.41,32.46,32.24,32.27,203200.0,22.0556,22.0896,21.9399,21.9603,203200.0
2012-06-07 10:10:00,32.28,32.28,32.02,32.04,214300.0,21.9671,21.9671,21.7902,21.8038,214300.0
2012-06-07 10:20:00,32.05,32.26,32.04,32.24,126100.0,21.8106,21.9535,21.8038,21.9399,126100.0
2012-06-07 10:30:00,32.23,32.23,32.1,32.11,89500.0,21.9331,21.9331,21.8446,21.8514,89500.0
2012-06-07 10:40:00,32.11,32.17,32.0,32.06,60100.0,21.8514,21.8922,21.7765,21.8174,60100.0
2012-06-07 10:50:00,32.05,32.05,31.92,31.92,48800.0,21.8106,21.8106,21.7221,21.7221,48800.0
2012-06-07 11:00:00,31.92,31.97,31.89,31.96,70000.0,21.7221,21.7561,21.7017,21.7493,70000.0
2012-06-07 11:10:00,31.95,31.97,31.82,31.82,69100.0,21.7425,21.7561,21.654,21.654,69100.0
2012-06-07 11:20:00,31.82,31.87,31.81,31.82,34100.0,21.654,21.6881,21.6472,21.654,34100.0
2012-06-07 11:30:00,31.83,31.92,31.75,31.88,31000.0,21.6609,21.7221,21.6064,21.6949,31000.0
2012-06-07 11:40:00,31.89,31.93,31.87,31.9,32500.0,21.7017,21.7289,21.6881,21.7085,32500.0
2012-06-07 11:50:00,31.9,31.96,31.86,31.88,34100.0,21.7085,21.7493,21.6813,21.6949,34100.0
2012-06-07 12:00:00,31.88,31.9,31.82,31.88,54400.0,21.6949,21.7085,21.654,21.6949,54400.0
2012-06-07 12:10:00,31.88,32.02,31.87,31.92,57300.0,21.6949,21.7902,21.6881,21.7221,57300.0
2012-06-07 12:20:00,31.91,31.96,31.89,31.96,96500.0,21.7153,21.7493,21.7017,21.7493,96500.0
2012-06-07 12:30:00,31.95,32.0,31.91,31.96,36700.0,21.7425,21.7765,21.7153,21.7493,36700.0
2012-06-07 12:40:00,31.96,31.99,31.89,31.94,37400.0,21.7493,21.7697,21.7017,21.7357,37400.0
2012-06-07 12:50:00,31.94,31.98,31.92,31.96,25100.0,21.7357,21.7629,21.7221,21.7493,25100.0
2012-06-07 13:00:00,31.95,31.96,31.93,31.93,20000.0,21.7425,21.7493,21.7289,21.7289,20000.0
2012-06-07 13:10:00,31.94,32.03,31.94,32.03,23100.0,21.7357,21.797,21.7357,21.797,23100.0
2012-06-07 13:20:00,32.03,32.04,31.99,31.99,48100.0,21.797,21.8038,21.7697,21.7697,48100.0
2012-06-07 13:30:00,31.98,32.0,31.93,31.94,30800.0,21.7629,21.7765,21.7289,21.7357,30800.0
2012-06-07 13:40:00,31.94,32.0,31.94,31.95,22800.0,21.7357,21.7765,21.7357,21.7425,22800.0
2012-06-07 13:50:00,31.95,31.96,31.84,31.89,43500.0,21.7425,21.7493,21.6677,21.7017,43500.0
2012-06-07 14:00:00,31.9,31.92,31.83,31.85,40800.0,21.7085,21.7221,21.6609,21.6745,40800.0
2012-06-07 14:10:00,31.86,31.97,31.85,31.9,29400.0,21.6813,21.7561,21.6745,21.7085,29400.0
2012-06-07 14:20:00,31.9,31.97,31.9,31.97,21500.0,21.7085,21.7561,21.7085,21.7561,21500.0
2012-06-07 14:30:00,31.97,31.97,31.89,31.91,23800.0,21.7561,21.7561,21.7017,21.7153,23800.0
2012-06-07 14:40:00,31.92,32.0,31.92,31.98,27500.0,21.7221,21.7765,21.7221,21.7629,27500.0
2012-06-07 14:50:00,31.97,31.98,31.91,31.94,20500.0,21.7561,21.7629,21.7153,21.7357,20500.0
2012-06-07 15:00:00,31.93,31.94,31.86,31.91,56600.0,21.7289,21.7357,21.6813,21.7153,56600.0
2012-06-07 15:10:00,31.91,31.95,31.78,31.79,129400.0,21.7153,21.7425,21.6268,21.6336,129400.0
2012-06-07 15:20:00,31.8,31.85,31.74,31.84,110800.0,21.6404,21.6745,21.5996,21.6677,110800.0
2012-06-07 15:30:00,31.83,31.86,31.68,31.69,106900.0,21.6609,21.6813,21.5588,21.5656,106900.0
2012-06-07 15:40:00,31.69,31.79,31.65,31.76,245300.0,21.5656,21.6336,21.5384,21.6132,245300.0
2012-06-07 15:50:00,31.76,31.76,31.62,31.72,261900.0,21.6132,21.6132,21.5179,21.586,261900.0
2012-06-08 09:30:00,31.59,31.82,31.59,31.71,32000.0,21.4975,21.654,21.4975,21.5792,32000.0
2012-06-08 09:40:00,31.69,31.75,31.64,31.73,26100.0,21.5656,21.6064,21.5316,21.5928,26100.0
2012-06-08 09:50:00,31.71,31.78,31.65,31.73,53300.0,21.5792,21.6268,21.5384,21.5928,53300.0
2012-06-08 10:00:00,31.73,31.78,31.69,31.71,81500.0,21.5928,21.6268,21.5656,21.5792,81500.0
2012-06-08 10:10:00,31.71,31.77,31.66,31.67,77000.0,21.5792,21.62,21.5452,21.552,77000.0
2012-06-08 10:20:00,31.67,31.69,31.55,31.67,94000.0,21.552,21.5656,21.4703,21.552,94000.0
2012-06-08 10:30:00,31.69,31.73,31.63,31.7,49600.0,21.5656,21.5928,21.5248,21.5724,49600.0
2012-06-08 10:40:00,31.71,31.81,31.66,31.77,59700.0,21.5792,21.6472,21.5452,21.62,59700.0
2012-06-08 10:50:00,31.79,31.79,31.71,31.79,48900.0,21.6336,21.6336,21.5792,21.6336,48900.0
2012-06-08 11:00:00,31.79,31.81,31.67,31.69,130000.0,21.6336,21.6472,21.552,21.5656,130000.0
2012-06-08 11:10:00,31.69,31.7,31.56,31.57,105800.0,21.5656,21.5724,21.4771,21.4839,105800.0
2012-06-08 11:20:00,31.59,31.59,31.49,31.49,72400.0,21.4975,21.4975,21.4295,21.4295,72400.0
2012-06-08 11:30:00,31.5,31.56,31.49,31.55,75600.0,21.4363,21.4771,21.4295,21.4703,75600.0
2012-06-08 11:40:00,31.56,31.61,31.54,31.59,67500.0,21.4771,21.5111,21.4635,21.4975,67500.0
2012-06-08 11:50:00,31.59,31.64,31.56,31.56,62400.0,21.4975,21.5316,21.4771,21.4771,62400.0
2012-06-08 12:00:00,31.57,31.71,31.57,31.64,84600.0,21.4839,21.5792,21.4839,21.5316,84600.0
2012-06-08 12:10:00,31.65,31.66,31.6,31.62,36500.0,21.5384,21.5452,21.5043,21.5179,36500.0
2012-06-08 12:20:00,31.62,31.63,31.55,31.6,71900.0,21.5179,21.5248,21.4703,21.5043,71900.0
2012-06-08 12:30:00,31.6,31.71,31.6,31.66,87200.0,21.5043,21.5792,21.5043,21.5452,87200.0
2012-06-08 12:40:00,31.67,31.73,31.64,31.72,37100.0,21.552,21.5928,21.5316,21.586,37100.0
2012-06-08 12:50:00,31.73,31.76,31.69,31.72,37800.0,21.5928,21.6132,21.5656,21.586,37800.0
2012-06-08 13:00:00,31.72,31.81,31.71,31.81,55700.0,21.586,21.6472,21.5792,21.6472,55700.0
2012-06-08 13:10:00,31.81,31.82,31.73,31.74,55200.0,21.6472,21.654,21.5928,21.5996,55200.0
2012-06-08 13:20:00,31.73,31.78,31.72,31.74,42500.0,21.5928,21.6268,21.586,21.5996,42500.0
2012-06-08 13:30:00,31.74,31.81,31.71,31.76,40900.0,21.5996,21.6472,21.5792,21.6132,40900.0
2012-06-08 13:40:00,31.75,31.76,31.7,31.75,30000.0,21.6064,21.6132,21.5724,21.6064,30000.0
2012-06-08 13:50:00,31.76,31.83,31.75,31.79,30500.0,21.6132,21.6609,21.6064,21.6336,30500.0
2012-06-08 14:00:00,31.79,31.81,31.77,31.8,28900.0,21.6336,21.6472,21.62,21.6404,28900.0
2012-06-08 14:10:00,31.8,31.8,31.73,31.74,28900.0,21.6404,21.6404,21.5928,21.5996,28900.0
2012-06-08 14:20:00,31.74,31.78,31.73,31.76,30200.0,21.5996,21.6268,21.5928,21.6132,30200.0
2012-06-08 14:30:00,31.78,31.91,31.76,31.89,53400.0,21.6268,21.7153,21.6132,21.7017,53400.0
2012-06-08 14:40:00,31.89,31.91,31.84,31.85,37000.0,21.7017,21.7153,21.6677,21.6745,37000.0
2012-06-08 14:50:00,31.86,31.86,31.8,31.8,42100.0,21.6813,21.6813,21.6404,21.6404,42100.0
2012-06-08 15:00:00,31.81,31.85,31.79,31.8,54300.0,21.6472,21.6745,21.6336,21.6404,54300.0
2012-06-08 15:10:00,31.8,31.86,31.8,31.83,47900.0,21.6404,21.6813,21.6404,21.6609,47900.0
2012-06-08 15:20:00,31.84,31.84,31.74,31.75,68600.0,21.6677,21.6677,21.5996,21.6064,68600.0
2012-06-08 15:30:00,31.75,31.8,31.74,31.75,87900.0,21.6064,21.6404,21.5996,21.6064,87900.0
2012-06-08 15:40:00,31.75,31.86,31.74,31.82,294900.0,21.6064,21.6813,21.5996,21.654,294900.0
2012-06-08 15:50:00,31.82,31.87,31.76,31.87,457100.0,21.654,21.6881,21.6132,21.6881,457100.0
2012-06-11 09:30:00,32.26,32.39,31.79,31.79,48800.0,21.9535,22.0419,21.6336,21.6336,48800.0
2012-06-11 09:40:00,31.8,32.0,31.79,31.9,89700.0,21.6404,21.7765,21.6336,21.7085,89700.0
2012-06-11 09:50:00,31.9,31.99,31.85,31.85,163100.0,21.7085,21.7697,21.6745,21.6745,163100.0
2012-06-11 10:00:00,31.85,31.95,31.78,31.81,63000.0,21.6745,21.7425,21.6268,21.6472,63000.0
2012-06-11 10:10:00,31.81,31.97,31.76,31.89,100500.0,21.6472,21.7561,21.6132,21.7017,100500.0
2012-06-11 10:20:00,31.89,31.98,31.83,31.89,60800.0,21.7017,21.7629,21.6609,21.7017,60800.0
2012-06-11 10:30:00,31.89,31.89,31.81,31.85,69200.0,21.7017,21.7017,21.6472,21.6745,69200.0
2012-06-11 10:40:00,31.84,31.85,31.8,31.81,80500.0,21.6677,21.6745,21.6404,21.6472,80500.0
2012-06-11 10:50:00,31.81,31.81,31.68,31.71,94000.0,21.6472,21.6472,21.5588,21.5792,94000.0
2012-06-11 11:00:00,31.7,31.81,31.68,31.81,88800.0,21.5724,21.6472,21.5588,21.6472,88800.0
2012-06-11 11:10:00,31.8,31.81,31.62,31.63,94500.0,21.6404,21.6472,21.5179,21.5248,94500.0
2012-06-11 11:20:00,31.63,31.69,31.62,31.66,109900.0,21.5248,21.5656,21.5179,21.5452,109900.0
2012-06-11 11:30:00,31.66,31.75,31.64,31.74,51400.0,21.5452,21.6064,21.5316,21.5996,51400.0
2012-06-11 11:40:00,31.75,31.75,31.69,31.71,46600.0,21.6064,21.6064,21.5656,21.5792,46600.0
2012-06-11 11:50:00,31.7,31.72,31.57,31.7,59300.0,21.5724,21.586,21.4839,21.5724,59300.0
2012-06-11 12:00:00,31.7,31.75,31.66,31.7,77400.0,21.5724,21.6064,21.5452,21.5724,77400.0
2012-06-11 12:10:00,31.7,31.72,31.63,31.68,46100.0,21.5724,21.586,21.5248,21.5588,46100.0
2012-06-11 12:20:00,31.69,31.73,31.68,31.73,61800.0,21.5656,21.5928,21.5588,21.5928,61800.0
2012-06-11 12:30:00,31.72,31.76,31.69,31.74,53600.0,21.586,21.6132,21.5656,21.5996,53600.0
2012-06-11 12:40:00,31.74,31.77,31.71,31.71,41700.0,21.5996,21.62,21.5792,21.5792,41700.0
2012-06-11 12:50:00,31.71,31.77,31.71,31.72,73500.0,21.5792,21.62,21.5792,21.586,73500.0
2012-06-11 13:00:00,31.73,31.77,31.7,31.76,54400.0,21.5928,21.62,21.5724,21.6132,54400.0
2012-06-11 13:10:00,31.76,31.82,31.75,31.79,42000.0,21.6132,21.654,21.6064,21.6336,42000.0
2012-06-11 13:20:00,31.79,31.79,31.73,31.74,26300.0,21.6336,21.6336,21.5928,21.5996,26300.0
2012-06-11 13:30:00,31.74,31.78,31.67,31.73,57100.0,21.5996,21.6268,21.552,21.5928,57100.0
2012-06-11 13:40:00,31.72,31.73,31.58,31.58,27200.0,21.586,21.5928,21.4907,21.4907,27200.0
2012-06-11 13:50:00,31.58,31.62,31.58,31.6,35200.0,21.4907,21.5179,21.4907,21.5043,35200.0
2012-06-11 14:00:00,31.59,31.62,31.51,31.6,121300.0,21.4975,21.5179,21.4431,21.5043,121300.0
2012-06-11 14:10:00,31.6,31.63,31.57,31.6,63300.0,21.5043,21.5248,21.4839,21.5043,63300.0
2012-06-11 14:20:00,31.6,31.63,31.59,31.6,47000.0,21.5043,21.5248,21.4975,21.5043,47000.0
2012-06-11 14:30:00,31.59,31.68,31.59,31.62,35200.0,21.4975,21.5588,21.4975,21.5179,35200.0
2012-06-11 14:40:00,31.62,31.66,31.61,31.65,42400.0,21.5179,21.5452,21.5111,21.5384,42400.0
2012-06-11 14:50:00,31.65,31.69,31.6,31.64,65300.0,21.5384,21.5656,21.5043,21.5316,65300.0
2012-06-11 15:00:00,31.65,31.65,31.58,31.58,98600.0,21.5384,21.5384,21.4907,21.4907,98600.0
2012-06-11 15:10:00,31.58,31.62,31.45,31.52,254800.0,21.4907,21.5179,21.4023,21.4499,254800.0
2012-06-11 15:20:00,31.51,31.52,31.43,31.48,102500.0,21.4431,21.4499,21.3886,21.4227,102500.0
2012-06-11 15:30:00,31.48,31.59,31.44,31.48,91400.0,21.4227,21.4975,21.3955,21.4227,91400.0
2012-06-11 15:40:00,31.48,31.58,31.36,31.36,143500.0,21.4227,21.4907,21.341,21.341,143500.0
2012-06-11 15:50:00,31.37,31.4,31.2,31.25,546600.0,21.3478,21.3682,21.2321,21.2662,546600.0
2012-06-12 09:30:00,31.19,31.63,31.19,31.47,132400.0,21.2253,21.5248,21.2253,21.4159,132400.0
2012-06-12 09:40:00,31.46,31.68,31.39,31.56,127300.0,21.4091,21.5588,21.3614,21.4771,127300.0
2012-06-12 09:50:00,31.57,31.72,31.55,31.64,75500.0,21.4839,21.586,21.4703,21.5316,75500.0
2012-06-12 10:00:00,31.64,31.77,31.5,31.54,114300.0,21.5316,21.62,21.4363,21.4635,114300.0
2012-06-12 10:10:00,31.54,31.61,31.49,31.54,73600.0,21.4635,21.5111,21.4295,21.4635,73600.0
2012-06-12 10:20:00,31.53,31.61,31.49,31.56,54800.0,21.4567,21.5111,21.4295,21.4771,54800.0
2012-06-12 10:30:00,31.56,31.57,31.32,31.32,74800.0,21.4771,21.4839,21.3138,21.3138,74800.0
2012-06-12 10:40:00,31.32,31.6,31.31,31.59,78300.0,21.3138,21.5043,21.307,21.4975,78300.0
2012-06-12 10:50:00,31.59,31.61,31.46,31.47,42600.0,21.4975,21.5111,21.4091,21.4159,42600.0
2012-06-12 11:00:00,31.48,31.59,31.44,31.59,54400.0,21.4227,21.4975,21.3955,21.4975,54400.0
2012-06-12 11:10:00,31.57,31.71,31.57,31.61,50100.0,21.4839,21.5792,21.4839,21.5111,50100.0
2012-06-12 11:20:00,31.61,31.81,31.61,31.73,110200.0,21.5111,21.6472,21.5111,21.5928,110200.0
2012-06-12 11:30:00,31.73,31.76,31.68,31.69,46500.0,21.5928,21.6132,21.5588,21.5656,46500.0
2012-06-12 11:40:00,31.68,31.72,31.65,31.65,43600.0,21.5588,21.586,21.5384,21.5384,43600.0
2012-06-12 11:50:00,31.64,31.65,31.49,31.54,44900.0,21.5316,21.5384,21.4295,21.4635,44900.0
2012-06-12 12:00:00,31.55,31.62,31.54,31.55,39100.0,21.4703,21.5179,21.4635,21.4703,39100.0
2012-06-12 12:10:00,31.54,31.58,31.5,31.58,36300.0,21.4635,21.4907,21.4363,21.4907,36300.0
2012-06-12 12:20:00,31.58,31.62,31.56,31.59,27800.0,21.4907,21.5179,21.4771,21.4975,27800.0
2012-06-12 12:30:00,31.58,31.62,31.56,31.6,45000.0,21.4907,21.5179,21.4771,21.5043,45000.0
2012-06-12 12:40:00,31.6,31.62,31.52,31.53,19800.0,21.5043,21.5179,21.4499,21.4567,19800.0
2012-06-12 12:50:00,31.53,31.55,31.45,31.47,52700.0,21.4567,21.4703,21.4023,21.4159,52700.0
2012-06-12 13:00:00,31.47,31.54,31.47,31.53,29200.0,21.4159,21.4635,21.4159,21.4567,29200.0
2012-06-12 13:10:00,31.52,31.65,31.52,31.61,52900.0,21.4499,21.5384,21.4499,21.5111,52900.0
2012-06-12 13:20:00,31.61,31.66,31.56,31.59,46600.0,21.5111,21.5452,21.4771,21.4975,46600.0
2012-06-12 13:30:00,31.6,31.68,31.58,31.67,38000.0,21.5043,21.5588,21.4907,21.552,38000.0
2012-06-12 13:40:00,31.68,31.7,31.63,31.64,34600.0,21.5588,21.5724,21.5248,21.5316,34600.0
2012-06-12 13:50:00,31.65,31.7,31.63,31.66,67100.0,21.5384,21.5724,21.5248,21.5452,67100.0
2012-06-12 14:00:00,31.65,31.72,31.65,31.69,61800.0,21.5384,21.586,21.5384,21.5656,61800.0
2012-06-12 14:10:00,31.68,31.73,31.65,31.71,37300.0,21.5588,21.5928,21.5384,21.5792,37300.0
2012-06-12 14:20:00,31.72,31.82,31.69,31.76,233200.0,21.586,21.654,21.5656,21.6132,233200.0
2012-06-12 14:30:00,31.75,31.91,31.74,31.89,83100.0,21.6064,21.7153,21.5996,21.7017,83100.0
2012-06-12 14:40:00,31.89,31.9,31.77,31.82,53600.0,21.7017,21.7085,21.62,21.654,53600.0
2012-06-12 14:50:00,31.82,31.84,31.75,31.78,29800.0,21.654,21.6677,21.6064,21.6268,29800.0
2012-06-12 15:00:00,31.79,31.86,31.78,31.84,38700.0,21.6336,21.6813,21.6268,21.6677,38700.0
2012-06-12 15:10:00,31.85,31.88,31.77,31.78,63600.0,21.6745,21.6949,21.62,21.6268,63600.0
2012-06-12 15:20:00,31.78,31.91,31.72,31.9,104900.0,21.6268,21.7153,21.586,21.7085,104900.0
2012-06-12 15:30:00,31.9,31.93,31.82,31.91,90700.0,21.7085,21.7289,21.654,21.7153,90700.0
2012-06-12 15:40:00,31.9,32.02,31.89,32.0,219600.0,21.7085,21.7902,21.7017,21.7765,219600.0
2012-06-12 15:50:00,31.99,32.03,31.96,32.02,390600.0,21.7697,21.797,21.7493,21.7902,390600.0
2012-06-13 09:30:00,31.84,31.88,31.57,31.71,92900.0,21.6677,21.6949,21.4839,21.5792,92900.0
2012-06-13 09:40:00,31.73,31.85,31.66,31.79,43900.0,21.5928,21.6745,21.5452,21.6336,43900.0
2012-06-13 09:50:00,31.8,31.81,31.63,31.74,92600.0,21.6404,21.6472,21.5248,21.5996,92600.0
2012-06-13 10:00:00,31.73,31.93,31.69,31.89,67500.0,21.5928,21.7289,21.5656,21.7017,67500.0
2012-06-13 10:10:00,31.9,31.96,31.9,31.95,69300.0,21.7085,21.7493,21.7085,21.7425,69300.0
2012-06-13 10:20:00,31.95,32.02,31.93,32.01,67400.0,21.7425,21.7902,21.7289,21.7833,67400.0
2012-06-13 10:30:00,32.02,32.16,32.01,32.11,111000.0,21.7902,21.8854,21.7833,21.8514,111000.0
2012-06-13 10:40:00,32.13,32.15,32.05,32.07,66100.0,21.865,21.8786,21.8106,21.8242,66100.0
2012-06-13 10:50:00,32.07,32.14,32.02,32.05,83100.0,21.8242,21.8718,21.7902,21.8106,83100.0
2012-06-13 11:00:00,32.05,32.05,31.85,31.86,58000.0,21.8106,21.8106,21.6745,21.6813,58000.0
2012-06-13 11:10:00,31.86,31.96,31.85,31.91,91200.0,21.6813,21.7493,21.6745,21.7153,91200.0
2012-06-13 11:20:00,31.9,31.97,31.84,31.87,58500.0,21.7085,21.7561,21.6677,21.6881,58500.0
2012-06-13 11:30:00,31.87,31.95,31.85,31.91,69900.0,21.6881,21.7425,21.6745,21.7153,69900.0
2012-06-13 11:40:00,31.92,31.95,31.86,31.86,71200.0,21.7221,21.7425,21.6813,21.6813,71200.0
2012-06-13 11:50:00,31.87,31.88,31.76,31.81,37700.0,21.6881,21.6949,21.6132,21.6472,37700.0
2012-06-13 12:00:00,31.81,31.83,31.74,31.77,68300.0,21.6472,21.6609,21.5996,21.62,68300.0
2012-06-13 12:10:00,31.77,31.81,31.74,31.77,79300.0,21.62,21.6472,21.5996,21.62,79300.0
2012-06-13 12:20:00,31.78,31.79,31.74,31.76,36700.0,21.6268,21.6336,21.5996,21.6132,36700.0
2012-06-13 12:30:00,31.77,31.91,31.77,31.89,35700.0,21.62,21.7153,21.62,21.7017,35700.0
2012-06-13 12:40:00,31.91,31.98,31.89,31.9,64100.0,21.7153,21.7629,21.7017,21.7085,64100.0
2012-06-13 12:50:00,31.89,31.93,31.86,31.92,51000.0,21.7017,21.7289,21.6813,21.7221,51000.0
2012-06-13 13:00:00,31.91,31.93,31.86,31.91,70400.0,21.7153,21.7289,21.6813,21.7153,70400.0
2012-06-13 13:10:00,31.92,31.92,31.85,31.91,47200.0,21.7221,21.7221,21.6745,21.7153,47200.0
2012-06-13 13:20:00,31.91,32.02,31.88,32.0,130000.0,21.7153,21.7902,21.6949,21.7765,130000.0
2012-06-13 13:30:00,32.01,32.16,31.99,32.15,63100.0,21.7833,21.8854,21.7697,21.8786,63100.0
2012-06-13 13:40:00,32.15,32.15,32.0,32.02,38500.0,21.8786,21.8786,21.7765,21.7902,38500.0
2012-06-13 13:50:00,32.01,32.06,31.89,31.91,56900.0,21.7833,21.8174,21.7017,21.7153,56900.0
2012-06-13 14:00:00,31.92,31.97,31.88,31.9,69800.0,21.7221,21.7561,21.6949,21.7085,69800.0
2012-06-13 14:10:00,31.9,31.96,31.85,31.95,92800.0,21.7085,21.7493,21.6745,21.7425,92800.0
2012-06-13 14:20:00,31.95,32.01,31.94,32.0,119300.0,21.7425,21.7833,21.7357,21.7765,119300.0
2012-06-13 14:30:00,31.99,32.03,31.96,32.02,117500.0,21.7697,21.797,21.7493,21.7902,117500.0
2012-06-13 14:40:00,32.01,32.05,31.95,32.04,199500.0,21.7833,21.8106,21.7425,21.8038,199500.0
2012-06-13 14:50:00,32.03,32.03,31.93,31.93,86000.0,21.797,21.797,21.7289,21.7289,86000.0
2012-06-13 15:00:00,31.94,31.97,31.85,31.92,63700.0,21.7357,21.7561,21.6745,21.7221,63700.0
2012-06-13 15:10:00,31.93,31.95,31.74,31.75,139400.0,21.7289,21.7425,21.5996,21.6064,139400.0
2012-06-13 15:20:00,31.75,31.82,31.74,31.76,205900.0,21.6064,21.654,21.5996,21.6132,205900.0
2012-06-13 15:30:00,31.75,31.76,31.65,31.67,173600.0,21.6064,21.6132,21.5384,21.552,173600.0
2012-06-13 15:40:00,31.66,31.66,31.51,31.52,194900.0,21.5452,21.5452,21.4431,21.4499,194900.0
2012-06-13 15:50:00,31.53,31.75,31.53,31.75,552900.0,21.4567,21.6064,21.4567,21.6064,552900.0
2012-06-14 09:30:00,31.83,31.93,31.65,31.66,40800.0,21.6609,21.7289,21.5384,21.5452,40800.0
2012-06-14 09:40:00,31.66,31.71,31.44,31.45,110400.0,21.5452,21.5792,21.3955,21.4023,110400.0
2012-06-14 09:50:00,31.48,31.83,31.47,31.81,159000.0,21.4227,21.6609,21.4159,21.6472,159000.0
2012-06-14 10:00:00,31.81,31.98,31.81,31.85,111300.0,21.6472,21.7629,21.6472,21.6745,111300.0
2012-06-14 10:10:00,31.87,31.9,31.73,31.8,59200.0,21.6881,21.7085,21.5928,21.6404,59200.0
2012-06-14 10:20:00,31.78,31.83,31.72,31.75,91100.0,21.6268,21.6609,21.586,21.6064,91100.0
2012-06-14 10:30:00,31.74,31.77,31.69,31.74,96600.0,21.5996,21.62,21.5656,21.5996,96600.0
2012-06-14 10:40:00,31.75,31.84,31.72,31.78,135900.0,21.6064,21.6677,21.586,21.6268,135900.0
2012-06-14 10:50:00,31.79,31.91,31.79,31.9,96500.0,21.6336,21.7153,21.6336,21.7085,96500.0
2012-06-14 11:00:00,31.9,31.92,31.78,31.8,312700.0,21.7085,21.7221,21.6268,21.6404,312700.0
2012-06-14 11:10:00,31.8,31.86,31.77,31.82,59300.0,21.6404,21.6813,21.62,21.654,59300.0
2012-06-14 11:20:00,31.82,31.88,31.8,31.85,135800.0,21.654,21.6949,21.6404,21.6745,135800.0
2012-06-14 11:30:00,31.85,31.87,31.79,31.82,113500.0,21.6745,21.6881,21.6336,21.654,113500.0
2012-06-14 11:40:00,31.83,31.85,31.81,31.83,33600.0,21.6609,21.6745,21.6472,21.6609,33600.0
2012-06-14 11:50:00,31.82,31.84,31.78,31.79,109800.0,21.654,21.6677,21.6268,21.6336,109800.0
2012-06-14 12:00:00,31.79,31.82,31.77,31.78,70400.0,21.6336,21.654,21.62,21.6268,70400.0
2012-06-14 12:10:00,31.78,31.81,31.72,31.74,92300.0,21.6268,21.6472,21.586,21.5996,92300.0
2012-06-14 12:20:00,31.75,31.8,31.75,31.76,58600.0,21.6064,21.6404,21.6064,21.6132,58600.0
2012-06-14 12:30:00,31.76,31.78,31.75,31.77,160500.0,21.6132,21.6268,21.6064,21.62,160500.0
2012-06-14 12:40:00,31.78,31.84,31.77,31.83,98900.0,21.6268,21.6677,21.62,21.6609,98900.0
2012-06-14 12:50:00,31.83,31.83,31.78,31.79,65900.0,21.6609,21.6609,21.6268,21.6336,65900.0
2012-06-14 13:00:00,31.78,31.79,31.76,31.76,117800.0,21.6268,21.6336,21.6132,21.6132,117800.0
2012-06-14 13:10:00,31.77,31.77,31.74,31.77,47700.0,21.62,21.62,21.5996,21.62,47700.0
2012-06-14 13:20:00,31.76,31.77,31.67,31.72,58400.0,21.6132,21.62,21.552,21.586,58400.0
2012-06-14 13:30:00,31.73,31.8,31.71,31.75,101300.0,21.5928,21.6404,21.5792,21.6064,101300.0
2012-06-14 13:40:00,31.75,31.75,31.68,31.72,73100.0,21.6064,21.6064,21.5588,21.586,73100.0
2012-06-14 13:50:00,31.73,31.74,31.67,31.7,87500.0,21.5928,21.5996,21.552,21.5724,87500.0
2012-06-14 14:00:00,31.7,31.78,31.68,31.73,70500.0,21.5724,21.6268,21.5588,21.5928,70500.0
2012-06-14 14:10:00,31.73,31.76,31.7,31.71,45300.0,21.5928,21.6132,21.5724,21.5792,45300.0
2012-06-14 14:20:00,31.71,31.72,31.56,31.6,53300.0,21.5792,21.586,21.4771,21.5043,53300.0
2012-06-14 14:30:00,31.6,31.65,31.59,31.62,207900.0,21.5043,21.5384,21.4975,21.5179,207900.0
2012-06-14 14:40:00,31.62,31.62,31.49,31.5,186800.0,21.5179,21.5179,21.4295,21.4363,186800.0
2012-06-14 14:50:00,31.52,31.56,31.41,31.43,139600.0,21.4499,21.4771,21.375,21.3886,139600.0
2012-06-14 15:00:00,31.42,31.84,31.41,31.59,328400.0,21.3818,21.6677,21.375,21.4975,328400.0
2012-06-14 15:10:00,31.6,31.75,31.51,31.51,216600.0,21.5043,21.6064,21.4431,21.4431,216600.0
2012-06-14 15:20:00,31.52,31.6,31.42,31.5,174100.0,21.4499,21.5043,21.3818,21.4363,174100.0
2012-06-14 15:30:00,31.49,31.72,31.48,31.7,166900.0,21.4295,21.586,21.4227,21.5724,166900.0
2012-06-14 15:40:00,31.71,31.84,31.62,31.79,252000.0,21.5792,21.6677,21.5179,21.6336,252000.0
2012-06-14 15:50:00,31.8,31.84,31.7,31.78,529400.0,21.6404,21.6677,21.5724,21.6268,529400.0
2012-06-15 09:30:00,31.51,31.75,31.34,31.5,692600.0,21.4431,21.6064,21.3274,21.4363,692600.0
2012-06-15 09:40:00,31.53,31.58,31.5,31.54,98300.0,21.4567,21.4907,21.4363,21.4635,98300.0
2012-06-15 09:50:00,31.53,31.66,31.52,31.6,103800.0,21.4567,21.5452,21.4499,21.5043,103800.0
2012-06-15 10:00:00,31.61,31.69,31.56,31.59,92600.0,21.5111,21.5656,21.4771,21.4975,92600.0
2012-06-15 10:10:00,31.59,31.63,31.55,31.6,61600.0,21.4975,21.5248,21.4703,21.5043,61600.0
2012-06-15 10:20:00,31.59,31.62,31.52,31.61,30700.0,21.4975,21.5179,21.4499,21.5111,30700.0
2012-06-15 10:30:00,31.61,31.68,31.55,31.6,53400.0,21.5111,21.5588,21.4703,21.5043,53400.0
2012-06-15 10:40:00,31.6,31.68,31.56,31.67,152700.0,21.5043,21.5588,21.4771,21.552,152700.0
2012-06-15 10:50:00,31.67,31.73,31.6,31.6,74300.0,21.552,21.5928,21.5043,21.5043,74300.0
2012-06-15 11:00:00,31.6,31.64,31.57,31.61,55900.0,21.5043,21.5316,21.4839,21.5111,55900.0
2012-06-15 11:10:00,31.61,31.63,31.59,31.61,89000.0,21.5111,21.5248,21.4975,21.5111,89000.0
2012-06-15 11:20:00,31.62,31.67,31.58,31.61,148800.0,21.5179,21.552,21.4907,21.5111,148800.0
2012-06-15 11:30:00,31.61,31.65,31.54,31.55,131700.0,21.5111,21.5384,21.4635,21.4703,131700.0
2012-06-15 11:40:00,31.54,31.6,31.52,31.53,48100.0,21.4635,21.5043,21.4499,21.4567,48100.0
2012-06-15 11:50:00,31.53,31.56,31.52,31.53,41600.0,21.4567,21.4771,21.4499,21.4567,41600.0
2012-06-15 12:00:00,31.53,31.57,31.52,31.55,58000.0,21.4567,21.4839,21.4499,21.4703,58000.0
2012-06-15 12:10:00,31.55,31.57,31.52,31.54,93000.0,21.4703,21.4839,21.4499,21.4635,93000.0
2012-06-15 12:20:00,31.52,31.55,31.48,31.52,33900.0,21.4499,21.4703,21.4227,21.4499,33900.0
2012-06-15 12:30:00,31.52,31.52,31.48,31.49,26400.0,21.4499,21.4499,21.4227,21.4295,26400.0
2012-06-15 12:40:00,31.49,31.54,31.49,31.51,32100.0,21.4295,21.4635,21.4295,21.4431,32100.0
2012-06-15 12:50:00,31.51,31.51,31.4,31.42,50700.0,21.4431,21.4431,21.3682,21.3818,50700.0
2012-06-15 13:00:00,31.42,31.46,31.4,31.42,84200.0,21.3818,21.4091,21.3682,21.3818,84200.0
2012-06-15 13:10:00,31.43,31.53,31.43,31.52,31500.0,21.3886,21.4567,21.3886,21.4499,31500.0
2012-06-15 13:20:00,31.52,31.53,31.47,31.5,51500.0,21.4499,21.4567,21.4159,21.4363,51500.0
2012-06-15 13:30:00,31.49,31.56,31.48,31.5,112300.0,21.4295,21.4771,21.4227,21.4363,112300.0
2012-06-15 13:40:00,31.5,31.6,31.5,31.56,103800.0,21.4363,21.5043,21.4363,21.4771,103800.0
2012-06-15 13:50:00,31.56,31.66,31.54,31.64,46100.0,21.4771,21.5452,21.4635,21.5316,46100.0
2012-06-15 14:00:00,31.64,31.67,31.61,31.62,35700.0,21.5316,21.552,21.5111,21.5179,35700.0
2012-06-15 14:10:00,31.62,31.63,31.58,31.58,52800.0,21.5179,21.5248,21.4907,21.4907,52800.0
2012-06-15 14:20:00,31.58,31.7,31.58,31.7,54500.0,21.4907,21.5724,21.4907,21.5724,54500.0
2012-06-15 14:30:00,31.7,31.77,31.67,31.73,97000.0,21.5724,21.62,21.552,21.5928,97000.0
2012-06-15 14:40:00,31.74,31.78,31.71,31.76,58000.0,21.5996,21.6268,21.5792,21.6132,58000.0
2012-06-15 14:50:00,31.77,31.81,31.73,31.75,105400.0,21.62,21.6472,21.5928,21.6064,105400.0
2012-06-15 15:00:00,31.75,31.75,31.67,31.68,121900.0,21.6064,21.6064,21.552,21.5588,121900.0
2012-06-15 15:10:00,31.68,31.74,31.65,31.73,63700.0,21.5588,21.5996,21.5384,21.5928,63700.0
2012-06-15 15:20:00,31.73,31.75,31.68,31.73,89200.0,21.5928,21.6064,21.5588,21.5928,89200.0
2012-06-15 15:30:00,31.74,31.77,31.7,31.77,134800.0,21.5996,21.62,21.5724,21.62,134800.0
2012-06-15 15:40:00,31.76,31.82,31.69,31.78,280900.0,21.6132,21.654,21.5656,21.6268,280900.0
2012-06-15 15:50:00,31.78,31.8,31.74,31.75,490100.0,21.6268,21.6404,21.5996,21.6064,490100.0
2012-06-18 09:30:00,31.51,31.62,31.36,31.46,63900.0,21.4431,21.5179,21.341,21.4091,63900.0
2012-06-18 09:40:00,31.48,31.59,31.43,31.53,41600.0,21.4227,21.4975,21.3886,21.4567,41600.0
2012-06-18 09:50:00,31.53,31.55,31.25,31.3,141900.0,21.4567,21.4703,21.2662,21.3002,141900.0
2012-06-18 10:00:00,31.32,31.48,31.28,31.45,65900.0,21.3138,21.4227,21.2866,21.4023,65900.0
2012-06-18 10:10:00,31.45,31.63,31.39,31.61,72000.0,21.4023,21.5248,21.3614,21.5111,72000.0
2012-06-18 10:20:00,31.62,31.78,31.55,31.76,107500.0,21.5179,21.6268,21.4703,21.6132,107500.0
2012-06-18 10:30:00,31.76,31.83,31.72,31.83,100400.0,21.6132,21.6609,21.586,21.6609,100400.0
2012-06-18 10:40:00,31.82,31.95,31.79,31.94,121100.0,21.654,21.7425,21.6336,21.7357,121100.0
2012-06-18 10:50:00,31.95,32.03,31.84,31.86,119900.0,21.7425,21.797,21.6677,21.6813,119900.0
2012-06-18 11:00:00,31.86,31.89,31.72,31.75,77100.0,21.6813,21.7017,21.586,21.6064,77100.0
2012-06-18 11:10:00,31.75,31.78,31.7,31.72,44700.0,21.6064,21.6268,21.5724,21.586,44700.0
2012-06-18 11:20:00,31.71,31.76,31.7,31.74,36600.0,21.5792,21.6132,21.5724,21.5996,36600.0
2012-06-18 11:30:00,31.74,31.79,31.68,31.71,51400.0,21.5996,21.6336,21.5588,21.5792,51400.0
2012-06-18 11:40:00,31.71,31.77,31.68,31.68,115600.0,21.5792,21.62,21.5588,21.5588,115600.0
2012-06-18 11:50:00,31.68,31.71,31.6,31.7,65700.0,21.5588,21.5792,21.5043,21.5724,65700.0
2012-06-18 12:00:00,31.69,31.7,31.65,31.68,28000.0,21.5656,21.5724,21.5384,21.5588,28000.0
2012-06-18 12:10:00,31.68,31.75,31.68,31.73,14400.0,21.5588,21.6064,21.5588,21.5928,14400.0
2012-06-18 12:20:00,31.73,31.75,31.71,31.72,27300.0,21.5928,21.6064,21.5792,21.586,27300.0
2012-06-18 12:30:00,31.73,31.75,31.69,31.7,59700.0,21.5928,21.6064,21.5656,21.5724,59700.0
2012-06-18 12:40:00,31.71,31.75,31.7,31.74,28000.0,21.5792,21.6064,21.5724,21.5996,28000.0
2012-06-18 12:50:00,31.75,31.79,31.68,31.71,75900.0,21.6064,21.6336,21.5588,21.5792,75900.0
2012-06-18 13:00:00,31.71,31.77,31.69,31.75,34600.0,21.5792,21.62,21.5656,21.6064,34600.0
2012-06-18 13:10:00,31.76,31.8,31.69,31.75,68700.0,21.6132,21.6404,21.5656,21.6064,68700.0
2012-06-18 13:20:00,31.75,31.81,31.74,31.78,60500.0,21.6064,21.6472,21.5996,21.6268,60500.0
2012-06-18 13:30:00,31.78,31.89,31.77,31.88,34500.0,21.6268,21.7017,21.62,21.6949,34500.0
2012-06-18 13:40:00,31.87,32.03,31.87,31.99,73300.0,21.6881,21.797,21.6881,21.7697,73300.0
2012-06-18 13:50:00,31.99,32.06,31.94,32.06,38700.0,21.7697,21.8174,21.7357,21.8174,38700.0
2012-06-18 14:00:00,32.06,32.07,31.95,31.96,39800.0,21.8174,21.8242,21.7425,21.7493,39800.0
2012-06-18 14:10:00,31.95,32.07,31.95,32.07,30600.0,21.7425,21.8242,21.7425,21.8242,30600.0
2012-06-18 14:20:00,32.07,32.1,31.99,32.01,26700.0,21.8242,21.8446,21.7697,21.7833,26700.0
2012-06-18 14:30:00,32.02,32.06,32.01,32.03,47700.0,21.7902,21.8174,21.7833,21.797,47700.0
2012-06-18 14:40:00,32.03,32.03,31.91,31.93,33000.0,21.797,21.797,21.7153,21.7289,33000.0
2012-06-18 14:50:00,31.93,31.98,31.92,31.97,18500.0,21.7289,21.7629,21.7221,21.7561,18500.0
2012-06-18 15:00:00,31.97,32.01,31.93,31.94,31800.0,21.7561,21.7833,21.7289,21.7357,31800.0
2012-06-18 15:10:00,31.94,31.95,31.81,31.9,54600.0,21.7357,21.7425,21.6472,21.7085,54600.0
2012-06-18 15:20:00,31.9,31.98,31.88,31.96,42500.0,21.7085,21.7629,21.6949,21.7493,42500.0
2012-06-18 15:30:00,31.96,31.97,31.86,31.92,125000.0,21.7493,21.7561,21.6813,21.7221,125000.0
2012-06-18 15:40:00,31.91,31.96,31.88,31.89,103400.0,21.7153,21.7493,21.6949,21.7017,103400.0
2012-06-18 15:50:00,31.89,31.92,31.84,31.86,224700.0,21.7017,21.7221,21.6677,21.6813,224700.0
2012-06-19 09:30:00,32.21,32.37,32.12,32.15,83700.0,21.9195,22.0283,21.8582,21.8786,83700.0
2012-06-19 09:40:00,32.15,32.17,31.96,32.12,35700.0,21.8786,21.8922,21.7493,21.8582,35700.0
2012-06-19 09:50:00,32.11,32.27,32.1,32.22,81200.0,21.8514,21.9603,21.8446,21.9263,81200.0
2012-06-19 10:00:00,32.22,32.27,32.13,32.13,77900.0,21.9263,21.9603,21.865,21.865,77900.0
2012-06-19 10:10:00,32.14,32.26,32.14,32.24,74600.0,21.8718,21.9535,21.8718,21.9399,74600.0
2012-06-19 10:20:00,32.25,32.42,32.24,32.38,58300.0,21.9467,22.0624,21.9399,22.0351,58300.0
2012-06-19 10:30:00,32.38,32.45,32.31,32.32,84500.0,22.0351,22.0828,21.9875,21.9943,84500.0
2012-06-19 10:40:00,32.32,32.37,32.3,32.35,62700.0,21.9943,22.0283,21.9807,22.0147,62700.0
2012-06-19 10:50:00,32.35,32.54,32.35,32.53,73000.0,22.0147,22.144,22.0147,22.1372,73000.0
2012-06-19 11:00:00,32.54,32.57,32.4,32.48,79600.0,22.144,22.1644,22.0487,22.1032,79600.0
2012-06-19 11:10:00,32.48,32.63,32.48,32.51,115600.0,22.1032,22.2053,22.1032,22.1236,115600.0
2012-06-19 11:20:00,32.53,32.59,32.52,32.58,105700.0,22.1372,22.178,22.1304,22.1712,105700.0
2012-06-19 11:30:00,32.58,32.6,32.54,32.54,55700.0,22.1712,22.1849,22.144,22.144,55700.0
2012-06-19 11:40:00,32.55,32.56,32.54,32.55,23700.0,22.1508,22.1576,22.144,22.1508,23700.0
2012-06-19 11:50:00,32.55,32.57,32.51,32.55,36400.0,22.1508,22.1644,22.1236,22.1508,36400.0
2012-06-19 12:00:00,32.55,32.57,32.52,32.52,31000.0,22.1508,22.1644,22.1304,22.1304,31000.0
2012-06-19 12:10:00,32.53,32.54,32.51,32.52,16000.0,22.1372,22.144,22.1236,22.1304,16000.0
2012-06-19 12:20:00,32.53,32.57,32.51,32.52,36700.0,22.1372,22.1644,22.1236,22.1304,36700.0
2012-06-19 12:30:00,32.53,32.57,32.48,32.49,26000.0,22.1372,22.1644,22.1032,22.11,26000.0
2012-06-19 12:40:00,32.5,32.52,32.47,32.47,27900.0,22.1168,22.1304,22.0964,22.0964,27900.0
2012-06-19 12:50:00,32.47,32.52,32.46,32.5,20300.0,22.0964,22.1304,22.0896,22.1168,20300.0
2012-06-19 13:00:00,32.49,32.51,32.48,32.49,34100.0,22.11,22.1236,22.1032,22.11,34100.0
2012-06-19 13:10:00,32.48,32.53,32.48,32.51,54100.0,22.1032,22.1372,22.1032,22.1236,54100.0
2012-06-19 13:20:00,32.52,32.57,32.5,32.54,48400.0,22.1304,22.1644,22.1168,22.144,48400.0
2012-06-19 13:30:00,32.54,32.56,32.51,32.53,42900.0,22.144,22.1576,22.1236,22.1372,42900.0
2012-06-19 13:40:00,32.53,32.54,32.48,32.51,32900.0,22.1372,22.144,22.1032,22.1236,32900.0
2012-06-19 13:50:00,32.51,32.52,32.47,32.48,40200.0,22.1236,22.1304,22.0964,22.1032,40200.0
2012-06-19 14:00:00,32.48,32.49,32.42,32.43,20200.0,22.1032,22.11,22.0624,22.0692,20200.0
2012-06-19 14:10:00,32.42,32.45,32.4,32.44,35300.0,22.0624,22.0828,22.0487,22.076,35300.0
2012-06-19 14:20:00,32.45,32.5,32.39,32.45,53600.0,22.0828,22.1168,22.0419,22.0828,53600.0
2012-06-19 14:30:00,32.44,32.47,32.29,32.36,54400.0,22.076,22.0964,21.9739,22.0215,54400.0
2012-06-19 14:40:00,32.36,32.36,32.25,32.27,42600.0,22.0215,22.0215,21.9467,21.9603,42600.0
2012-06-19 14:50:00,32.27,32.32,32.23,32.32,38800.0,21.9603,21.9943,21.9331,21.9943,38800.0
2012-06-19 15:00:00,32.33,32.33,32.26,32.31,67200.0,22.0011,22.0011,21.9535,21.9875,67200.0
2012-06-19 15:10:00,32.32,32.45,32.32,32.45,47300.0,21.9943,22.0828,21.9943,22.0828,47300.0
2012-06-19 15:20:00,32.45,32.46,32.32,32.34,66100.0,22.0828,22.0896,21.9943,22.0079,66100.0
2012-06-19 15:30:00,32.34,32.37,32.25,32.3,70400.0,22.0079,22.0283,21.9467,21.9807,70400.0
2012-06-19 15:40:00,32.29,32.33,32.23,32.26,112300.0,21.9739,22.0011,21.9331,21.9535,112300.0
2012-06-19 15:50:00,32.27,32.32,32.26,32.29,228600.0,21.9603,21.9943,21.9535,21.9739,228600.0
2012-06-20 09:30:00,32.38,32.38,32.24,32.32,24000.0,22.0351,22.0351,21.9399,21.9943,24000.0
2012-06-20 09:40:00,32.28,32.31,32.18,32.2,31800.0,21.9671,21.9875,21.899,21.9126,31800.0
2012-06-20 09:50:00,32.21,32.3,32.2,32.22,27500.0,21.9195,21.9807,21.9126,21.9263,27500.0
2012-06-20 10:00:00,32.23,32.29,32.18,32.29,87700.0,21.9331,21.9739,21.899,21.9739,87700.0
2012-06-20 10:10:00,32.28,32.41,32.28,32.35,39300.0,21.9671,22.0556,21.9671,22.0147,39300.0
2012-06-20 10:20:00,32.31,32.35,32.24,32.26,20400.0,21.9875,22.0147,21.9399,21.9535,20400.0
2012-06-20 10:30:00,32.25,32.28,32.23,32.27,136900.0,21.9467,21.9671,21.9331,21.9603,136900.0
2012-06-20 10:40:00,32.27,32.35,32.24,32.28,41300.0,21.9603,22.0147,21.9399,21.9671,41300.0
2012-06-20 10:50:00,32.26,32.28,32.24,32.25,67100.0,21.9535,21.9671,21.9399,21.9467,67100.0
2012-06-20 11:00:00,32.24,32.36,32.24,32.3,193300.0,21.9399,22.0215,21.9399,21.9807,193300.0
2012-06-20 11:10:00,32.29,32.37,32.29,32.31,37000.0,21.9739,22.0283,21.9739,21.9875,37000.0
2012-06-20 11:20:00,32.32,32.34,32.3,32.32,28300.0,21.9943,22.0079,21.9807,21.9943,28300.0
2012-06-20 11:30:00,32.32,32.33,32.28,32.3,170700.0,21.9943,22.0011,21.9671,21.9807,170700.0
2012-06-20 11:40:00,32.3,32.4,32.29,32.37,22600.0,21.9807,22.0487,21.9739,22.0283,22600.0
2012-06-20 11:50:00,32.36,32.39,32.27,32.32,52500.0,22.0215,22.0419,21.9603,21.9943,52500.0
2012-06-20 12:00:00,32.31,32.36,32.27,32.32,118400.0,21.9875,22.0215,21.9603,21.9943,118400.0
2012-06-20 12:10:00,32.32,32.36,32.29,32.36,30100.0,21.9943,22.0215,21.9739,22.0215,30100.0
2012-06-20 12:20:00,32.35,32.36,32.27,32.3,78600.0,22.0147,22.0215,21.9603,21.9807,78600.0
2012-06-20 12:30:00,32.31,32.34,32.15,32.22,412000.0,21.9875,22.0079,21.8786,21.9263,412000.0
2012-06-20 12:40:00,32.22,32.4,32.2,32.34,137200.0,21.9263,22.0487,21.9126,22.0079,137200.0
2012-06-20 12:50:00,32.33,32.64,32.31,32.6,328700.0,22.0011,22.2121,21.9875,22.1849,328700.0
2012-06-20 13:00:00,32.61,32.82,32.59,32.65,264300.0,22.1917,22.3346,22.178,22.2189,264300.0
2012-06-20 13:10:00,32.65,32.65,32.51,32.51,23700.0,22.2189,22.2189,22.1236,22.1236,23700.0
2012-06-20 13:20:00,32.51,32.58,32.51,32.52,11200.0,22.1236,22.1712,22.1236,22.1304,11200.0
2012-06-20 13:30:00,32.53,32.56,32.42,32.48,26700.0,22.1372,22.1576,22.0624,22.1032,26700.0
2012-06-20 13:40:00,32.48,32.56,32.45,32.56,22700.0,22.1032,22.1576,22.0828,22.1576,22700.0
2012-06-20 13:50:00,32.56,32.63,32.51,32.63,39100.0,22.1576,22.2053,22.1236,22.2053,39100.0
2012-06-20 14:00:00,32.63,32.66,32.54,32.63,58200.0,22.2053,22.2257,22.144,22.2053,58200.0
2012-06-20 14:10:00,32.62,32.71,32.53,32.53,45100.0,22.1985,22.2597,22.1372,22.1372,45100.0
2012-06-20 14:20:00,32.52,32.58,32.46,32.47,49400.0,22.1304,22.1712,22.0896,22.0964,49400.0
2012-06-20 14:30:00,32.49,32.58,32.49,32.49,24900.0,22.11,22.1712,22.11,22.11,24900.0
2012-06-20 14:40:00,32.49,32.5,32.31,32.37,34000.0,22.11,22.1168,21.9875,22.0283,34000.0
2012-06-20 14:50:00,32.39,32.44,32.35,32.36,45300.0,22.0419,22.076,22.0147,22.0215,45300.0
2012-06-20 15:00:00,32.37,32.38,32.27,32.29,44900.0,22.0283,22.0351,21.9603,21.9739,44900.0
2012-06-20 15:10:00,32.28,32.34,32.2,32.25,100500.0,21.9671,22.0079,21.9126,21.9467,100500.0
2012-06-20 15:20:00,32.24,32.37,32.21,32.36,116300.0,21.9399,22.0283,21.9195,22.0215,116300.0
2012-06-20 15:30:00,32.37,32.41,32.3,32.35,83800.0,22.0283,22.0556,21.9807,22.0147,83800.0
2012-06-20 15:40:00,32.36,32.49,32.3,32.48,191200.0,22.0215,22.11,21.9807,22.1032,191200.0
2012-06-20 15:50:00,32.47,32.48,32.39,32.45,313000.0,22.0964,22.1032,22.0419,22.0828,313000.0
2012-06-21 09:30:00,32.63,32.71,32.45,32.46,49300.0,22.2053,22.2597,22.0828,22.0896,49300.0
2012-06-21 09:40:00,32.44,32.49,32.18,32.18,66300.0,22.076,22.11,21.899,21.899,66300.0
2012-06-21 09:50:00,32.19,32.34,32.19,32.29,109000.0,21.9058,22.0079,21.9058,21.9739,109000.0
2012-06-21 10:00:00,32.28,32.31,32.14,32.22,132900.0,21.9671,21.9875,21.8718,21.9263,132900.0
2012-06-21 10:10:00,32.21,32.34,32.21,32.33,47700.0,21.9195,22.0079,21.9195,22.0011,47700.0
2012-06-21 10:20:00,32.34,32.4,32.28,32.32,80000.0,22.0079,22.0487,21.9671,21.9943,80000.0
2012-06-21 10:30:00,32.31,32.41,32.27,32.37,54100.0,21.9875,22.0556,21.9603,22.0283,54100.0
2012-06-21 10:40:00,32.37,32.42,32.35,32.39,42100.0,22.0283,22.0624,22.0147,22.0419,42100.0
2012-06-21 10:50:00,32.4,32.46,32.31,32.35,55500.0,22.0487,22.0896,21.9875,22.0147,55500.0
2012-06-21 11:00:00,32.34,32.34,32.1,32.11,174100.0,22.0079,22.0079,21.8446,21.8514,174100.0
2012-06-21 11:10:00,32.1,32.15,32.06,32.12,50000.0,21.8446,21.8786,21.8174,21.8582,50000.0
2012-06-21 11:20:00,32.12,32.15,32.04,32.08,42900.0,21.8582,21.8786,21.8038,21.831,42900.0
2012-06-21 11:30:00,32.07,32.07,32.0,32.05,28900.0,21.8242,21.8242,21.7765,21.8106,28900.0
2012-06-21 11:40:00,32.05,32.11,31.99,32.08,39500.0,21.8106,21.8514,21.7697,21.831,39500.0
2012-06-21 11:50:00,32.07,32.14,32.06,32.13,23600.0,21.8242,21.8718,21.8174,21.865,23600.0
2012-06-21 12:00:00,32.12,32.15,32.05,32.09,32900.0,21.8582,21.8786,21.8106,21.8378,32900.0
2012-06-21 12:10:00,32.08,32.12,32.04,32.07,49300.0,21.831,21.8582,21.8038,21.8242,49300.0
2012-06-21 12:20:00,32.07,32.07,31.82,31.84,46800.0,21.8242,21.8242,21.654,21.6677,46800.0
2012-06-21 12:30:00,31.84,31.9,31.83,31.88,29700.0,21.6677,21.7085,21.6609,21.6949,29700.0
2012-06-21 12:40:00,31.88,31.9,31.84,31.87,28100.0,21.6949,21.7085,21.6677,21.6881,28100.0
2012-06-21 12:50:00,31.86,31.88,31.84,31.88,20500.0,21.6813,21.6949,21.6677,21.6949,20500.0
2012-06-21 13:00:00,31.86,31.88,31.84,31.84,36400.0,21.6813,21.6949,21.6677,21.6677,36400.0
2012-06-21 13:10:00,31.84,31.85,31.74,31.74,25000.0,21.6677,21.6745,21.5996,21.5996,25000.0
2012-06-21 13:20:00,31.75,31.8,31.69,31.69,27700.0,21.6064,21.6404,21.5656,21.5656,27700.0
2012-06-21 13:30:00,31.68,31.7,31.62,31.66,38900.0,21.5588,21.5724,21.5179,21.5452,38900.0
2012-06-21 13:40:00,31.64,31.65,31.53,31.64,124900.0,21.5316,21.5384,21.4567,21.5316,124900.0
2012-06-21 13:50:00,31.64,31.69,31.64,31.64,30700.0,21.5316,21.5656,21.5316,21.5316,30700.0
2012-06-21 14:00:00,31.64,31.66,31.61,31.63,58100.0,21.5316,21.5452,21.5111,21.5248,58100.0
2012-06-21 14:10:00,31.63,31.64,31.61,31.63,74300.0,21.5248,21.5316,21.5111,21.5248,74300.0
2012-06-21 14:20:00,31.63,31.67,31.61,31.66,130400.0,21.5248,21.552,21.5111,21.5452,130400.0
2012-06-21 14:30:00,31.65,31.65,31.61,31.64,38900.0,21.5384,21.5384,21.5111,21.5316,38900.0
2012-06-21 14:40:00,31.64,31.72,31.63,31.68,53800.0,21.5316,21.586,21.5248,21.5588,53800.0
2012-06-21 14:50:00,31.68,31.69,31.64,31.65,35800.0,21.5588,21.5656,21.5316,21.5384,35800.0
2012-06-21 15:00:00,31.64,31.67,31.61,31.65,70100.0,21.5316,21.552,21.5111,21.5384,70100.0
2012-06-21 15:10:00,31.64,31.66,31.62,31.65,117100.0,21.5316,21.5452,21.5179,21.5384,117100.0
2012-06-21 15:20:00,31.64,31.75,31.62,31.69,103600.0,21.5316,21.6064,21.5179,21.5656,103600.0
2012-06-21 15:30:00,31.7,31.74,31.61,31.72,219100.0,21.5724,21.5996,21.5111,21.586,219100.0
2012-06-21 15:40:00,31.72,31.72,31.61,31.62,207400.0,21.586,21.586,21.5111,21.5179,207400.0
2012-06-21 15:50:00,31.63,31.68,31.61,31.62,610800.0,21.5248,21.5588,21.5111,21.5179,610800.0
2012-06-22 09:30:00,31.91,32.01,31.64,31.64,31500.0,21.7153,21.7833,21.5316,21.5316,31500.0
2012-06-22 09:40:00,31.6,31.73,31.51,31.57,23300.0,21.5043,21.5928,21.4431,21.4839,23300.0
2012-06-22 09:50:00,31.56,31.62,31.5,31.6,25100.0,21.4771,21.5179,21.4363,21.5043,25100.0
2012-06-22 10:00:00,31.62,31.75,31.6,31.6,20100.0,21.5179,21.6064,21.5043,21.5043,20100.0
2012-06-22 10:10:00,31.62,31.73,31.59,31.59,32600.0,21.5179,21.5928,21.4975,21.4975,32600.0
2012-06-22 10:20:00,31.57,31.6,31.47,31.48,25500.0,21.4839,21.5043,21.4159,21.4227,25500.0
2012-06-22 10:30:00,31.47,31.49,31.37,31.37,29500.0,21.4159,21.4295,21.3478,21.3478,29500.0
2012-06-22 10:40:00,31.36,31.42,31.28,31.29,30500.0,21.341,21.3818,21.2866,21.2934,30500.0
2012-06-22 10:50:00,31.29,31.38,31.26,31.38,78200.0,21.2934,21.3546,21.273,21.3546,78200.0
2012-06-22 11:00:00,31.36,31.46,31.35,31.4,62500.0,21.341,21.4091,21.3342,21.3682,62500.0
2012-06-22 11:10:00,31.4,31.43,31.36,31.43,44700.0,21.3682,21.3886,21.341,21.3886,44700.0
2012-06-22 11:20:00,31.42,31.43,31.29,31.3,38200.0,21.3818,21.3886,21.2934,21.3002,38200.0
2012-06-22 11:30:00,31.29,31.34,31.29,31.29,28900.0,21.2934,21.3274,21.2934,21.2934,28900.0
2012-06-22 11:40:00,31.3,31.36,31.29,31.32,29300.0,21.3002,21.341,21.2934,21.3138,29300.0
2012-06-22 11:50:00,31.33,31.34,31.26,31.28,70800.0,21.3206,21.3274,21.273,21.2866,70800.0
2012-06-22 12:00:00,31.29,31.3,31.26,31.27,53900.0,21.2934,21.3002,21.273,21.2798,53900.0
2012-06-22 12:10:00,31.26,31.32,31.26,31.3,34600.0,21.273,21.3138,21.273,21.3002,34600.0
2012-06-22 12:20:00,31.31,31.31,31.25,31.25,91000.0,21.307,21.307,21.2662,21.2662,91000.0
2012-06-22 12:30:00,31.26,31.32,31.25,31.27,58300.0,21.273,21.3138,21.2662,21.2798,58300.0
2012-06-22 12:40:00,31.28,31.37,31.27,31.36,29200.0,21.2866,21.3478,21.2798,21.341,29200.0
2012-06-22 12:50:00,31.36,31.38,31.34,31.35,25100.0,21.341,21.3546,21.3274,21.3342,25100.0
2012-06-22 13:00:00,31.36,31.4,31.33,31.38,33600.0,21.341,21.3682,21.3206,21.3546,33600.0
2012-06-22 13:10:00,31.38,31.41,31.36,31.38,23700.0,21.3546,21.375,21.341,21.3546,23700.0
2012-06-22 13:20:00,31.38,31.42,31.34,31.41,31000.0,21.3546,21.3818,21.3274,21.375,31000.0
2012-06-22 13:30:00,31.41,31.5,31.4,31.49,65400.0,21.375,21.4363,21.3682,21.4295,65400.0
2012-06-22 13:40:00,31.5,31.58,31.49,31.53,53800.0,21.4363,21.4907,21.4295,21.4567,53800.0
2012-06-22 13:50:00,31.53,31.53,31.44,31.49,47800.0,21.4567,21.4567,21.3955,21.4295,47800.0
2012-06-22 14:00:00,31.51,31.61,31.51,31.59,37400.0,21.4431,21.5111,21.4431,21.4975,37400.0
2012-06-22 14:10:00,31.59,31.6,31.56,31.58,35700.0,21.4975,21.5043,21.4771,21.4907,35700.0
2012-06-22 14:20:00,31.58,31.6,31.57,31.59,58800.0,21.4907,21.5043,21.4839,21.4975,58800.0
2012-06-22 14:30:00,31.59,31.6,31.56,31.56,35000.0,21.4975,21.5043,21.4771,21.4771,35000.0
2012-06-22 14:40:00,31.56,31.69,31.56,31.69,56400.0,21.4771,21.5656,21.4771,21.5656,56400.0
2012-06-22 14:50:00,31.68,31.75,31.66,31.7,70500.0,21.5588,21.6064,21.5452,21.5724,70500.0
2012-06-22 15:00:00,31.71,31.72,31.63,31.66,38200.0,21.5792,21.586,21.5248,21.5452,38200.0
2012-06-22 15:10:00,31.65,31.73,31.59,31.61,68600.0,21.5384,21.5928,21.4975,21.5111,68600.0
2012-06-22 15:20:00,31.61,31.61,31.58,31.61,54500.0,21.5111,21.5111,21.4907,21.5111,54500.0
2012-06-22 15:30:00,31.61,31.67,31.57,31.61,80600.0,21.5111,21.552,21.4839,21.5111,80600.0
2012-06-22 15:40:00,31.6,31.68,31.58,31.65,165000.0,21.5043,21.5588,21.4907,21.5384,165000.0
2012-06-22 15:50:00,31.65,31.71,31.53,31.54,436100.0,21.5384,21.5792,21.4567,21.4635,436100.0
2012-06-25 09:30:00,31.04,31.19,30.88,31.06,59300.0,21.1232,21.2253,21.0144,21.1369,59300.0
2012-06-25 09:40:00,31.04,31.14,30.96,31.06,43400.0,21.1232,21.1913,21.0688,21.1369,43400.0
2012-06-25 09:50:00,31.05,31.11,30.95,31.11,59500.0,21.1301,21.1709,21.062,21.1709,59500.0
2012-06-25 10:00:00,31.11,31.17,31.0,31.02,69600.0,21.1709,21.2117,21.096,21.1096,69600.0
2012-06-25 10:10:00,31.02,31.06,30.94,30.98,49900.0,21.1096,21.1369,21.0552,21.0824,49900.0
2012-06-25 10:20:00,30.98,30.99,30.87,30.92,55600.0,21.0824,21.0892,21.0076,21.0416,55600.0
2012-06-25 10:30:00,30.92,31.0,30.92,30.98,51700.0,21.0416,21.096,21.0416,21.0824,51700.0
2012-06-25 10:40:00,30.96,30.97,30.86,30.94,58400.0,21.0688,21.0756,21.0008,21.0552,58400.0
2012-06-25 10:50:00,30.93,31.01,30.91,30.98,59900.0,21.0484,21.1028,21.0348,21.0824,59900.0
2012-06-25 11:00:00,30.98,30.99,30.84,30.92,56200.0,21.0824,21.0892,20.9871,21.0416,56200.0
2012-06-25 11:10:00,30.91,30.94,30.87,30.93,34500.0,21.0348,21.0552,21.0076,21.0484,34500.0
2012-06-25 11:20:00,30.93,31.01,30.93,30.93,32900.0,21.0484,21.1028,21.0484,21.0484,32900.0
2012-06-25 11:30:00,30.93,30.95,30.88,30.93,69800.0,21.0484,21.062,21.0144,21.0484,69800.0
2012-06-25 11:40:00,30.92,30.98,30.91,30.95,30900.0,21.0416,21.0824,21.0348,21.062,30900.0
2012-06-25 11:50:00,30.94,30.99,30.89,30.91,134900.0,21.0552,21.0892,21.0212,21.0348,134900.0
2012-06-25 12:00:00,30.91,30.98,30.89,30.94,68200.0,21.0348,21.0824,21.0212,21.0552,68200.0
2012-06-25 12:10:00,30.94,31.04,30.93,31.04,29800.0,21.0552,21.1232,21.0484,21.1232,29800.0
2012-06-25 12:20:00,31.03,31.06,30.98,31.0,45800.0,21.1164,21.1369,21.0824,21.096,45800.0
2012-06-25 12:30:00,30.98,31.0,30.96,30.99,38000.0,21.0824,21.096,21.0688,21.0892,38000.0
2012-06-25 12:40:00,30.99,31.03,30.99,31.01,29200.0,21.0892,21.1164,21.0892,21.1028,29200.0
2012-06-25 12:50:00,31.01,31.01,30.96,30.98,87200.0,21.1028,21.1028,21.0688,21.0824,87200.0
2012-06-25 13:00:00,30.96,31.0,30.94,30.99,59400.0,21.0688,21.096,21.0552,21.0892,59400.0
2012-06-25 13:10:00,30.98,31.01,30.95,30.97,38800.0,21.0824,21.1028,21.062,21.0756,38800.0
2012-06-25 13:20:00,30.97,31.01,30.96,30.97,42200.0,21.0756,21.1028,21.0688,21.0756,42200.0
2012-06-25 13:30:00,30.97,31.05,30.96,31.0,86100.0,21.0756,21.1301,21.0688,21.096,86100.0
2012-06-25 13:40:00,31.0,31.0,30.94,30.94,45800.0,21.096,21.096,21.0552,21.0552,45800.0
2012-06-25 13:50:00,30.94,31.0,30.94,31.0,62700.0,21.0552,21.096,21.0552,21.096,62700.0
2012-06-25 14:00:00,31.01,31.02,30.97,30.98,28800.0,21.1028,21.1096,21.0756,21.0824,28800.0
2012-06-25 14:10:00,30.99,31.05,30.98,31.03,61000.0,21.0892,21.1301,21.0824,21.1164,61000.0
2012-06-25 14:20:00,31.04,31.04,30.96,30.96,53000.0,21.1232,21.1232,21.0688,21.0688,53000.0
2012-06-25 14:30:00,30.96,30.98,30.93,30.98,40000.0,21.0688,21.0824,21.0484,21.0824,40000.0
2012-06-25 14:40:00,30.98,30.98,30.91,30.93,33600.0,21.0824,21.0824,21.0348,21.0484,33600.0
2012-06-25 14:50:00,30.92,30.98,30.92,30.96,40300.0,21.0416,21.0824,21.0416,21.0688,40300.0
2012-06-25 15:00:00,30.97,31.03,30.94,30.99,64900.0,21.0756,21.1164,21.0552,21.0892,64900.0
2012-06-25 15:10:00,31.0,31.04,30.95,31.0,100900.0,21.096,21.1232,21.062,21.096,100900.0
2012-06-25 15:20:00,31.0,31.04,30.98,30.99,81600.0,21.096,21.1232,21.0824,21.0892,81600.0
2012-06-25 15:30:00,31.0,31.01,30.96,31.0,110400.0,21.096,21.1028,21.0688,21.096,110400.0
2012-06-25 15:40:00,31.0,31.02,30.97,30.98,177200.0,21.096,21.1096,21.0756,21.0824,177200.0
2012-06-25 15:50:00,30.98,31.0,30.89,30.9,307600.0,21.0824,21.096,21.0212,21.028,307600.0
2012-06-26 09:30:00,31.02,31.04,30.83,30.99,59800.0,21.1096,21.1232,20.9803,21.0892,59800.0
2012-06-26 09:40:00,31.01,31.13,30.98,31.13,64200.0,21.1028,21.1845,21.0824,21.1845,64200.0
2012-06-26 09:50:00,31.12,31.13,30.92,30.93,47300.0,21.1777,21.1845,21.0416,21.0484,47300.0
2012-06-26 10:00:00,30.95,31.16,30.88,31.07,47400.0,21.062,21.2049,21.0144,21.1437,47400.0
2012-06-26 10:10:00,31.07,31.1,31.0,31.02,69300.0,21.1437,21.1641,21.096,21.1096,69300.0
2012-06-26 10:20:00,31.01,31.03,30.9,30.9,461100.0,21.1028,21.1164,21.028,21.028,461100.0
2012-06-26 10:30:00,30.9,30.92,30.86,30.91,55800.0,21.028,21.0416,21.0008,21.0348,55800.0
2012-06-26 10:40:00,30.92,30.92,30.83,30.84,41800.0,21.0416,21.0416,20.9803,20.9871,41800.0
2012-06-26 10:50:00,30.84,30.93,30.81,30.89,92300.0,20.9871,21.0484,20.9667,21.0212,92300.0
2012-06-26 11:00:00,30.91,31.0,30.8,30.85,60800.0,21.0348,21.096,20.9599,20.9939,60800.0
2012-06-26 11:10:00,30.83,30.92,30.79,30.91,91800.0,20.9803,21.0416,20.9531,21.0348,91800.0
2012-06-26 11:20:00,30.91,30.98,30.89,30.94,35600.0,21.0348,21.0824,21.0212,21.0552,35600.0
2012-06-26 11:30:00,30.95,31.01,30.94,31.01,102300.0,21.062,21.1028,21.0552,21.1028,102300.0
2012-06-26 11:40:00,31.01,31.01,30.96,31.0,68400.0,21.1028,21.1028,21.0688,21.096,68400.0
2012-06-26 11:50:00,31.0,31.07,31.0,31.05,352700.0,21.096,21.1437,21.096,21.1301,352700.0
2012-06-26 12:00:00,31.05,31.07,31.01,31.02,81900.0,21.1301,21.1437,21.1028,21.1096,81900.0
2012-06-26 12:10:00,31.02,31.06,31.01,31.03,76300.0,21.1096,21.1369,21.1028,21.1164,76300.0
2012-06-26 12:20:00,31.03,31.07,31.02,31.05,53900.0,21.1164,21.1437,21.1096,21.1301,53900.0
2012-06-26 12:30:00,31.05,31.08,31.03,31.05,198600.0,21.1301,21.1505,21.1164,21.1301,198600.0
2012-06-26 12:40:00,31.05,31.1,31.04,31.07,95800.0,21.1301,21.1641,21.1232,21.1437,95800.0
2012-06-26 12:50:00,31.07,31.08,31.04,31.07,21300.0,21.1437,21.1505,21.1232,21.1437,21300.0
2012-06-26 13:00:00,31.06,31.1,31.06,31.06,35900.0,21.1369,21.1641,21.1369,21.1369,35900.0
2012-06-26 13:10:00,31.07,31.12,31.06,31.09,43000.0,21.1437,21.1777,21.1369,21.1573,43000.0
2012-06-26 13:20:00,31.1,31.14,31.09,31.12,25500.0,21.1641,21.1913,21.1573,21.1777,25500.0
2012-06-26 13:30:00,31.12,31.16,31.07,31.15,46100.0,21.1777,21.2049,21.1437,21.1981,46100.0
2012-06-26 13:40:00,31.16,31.19,31.11,31.12,51000.0,21.2049,21.2253,21.1709,21.1777,51000.0
2012-06-26 13:50:00,31.12,31.13,31.08,31.1,66700.0,21.1777,21.1845,21.1505,21.1641,66700.0
2012-06-26 14:00:00,31.11,31.22,31.11,31.22,52800.0,21.1709,21.2457,21.1709,21.2457,52800.0
2012-06-26 14:10:00,31.21,31.29,31.21,31.25,43400.0,21.2389,21.2934,21.2389,21.2662,43400.0
2012-06-26 14:20:00,31.25,31.29,31.25,31.26,29700.0,21.2662,21.2934,21.2662,21.273,29700.0
2012-06-26 14:30:00,31.26,31.27,31.21,31.23,43600.0,21.273,21.2798,21.2389,21.2525,43600.0
2012-06-26 14:40:00,31.24,31.28,31.22,31.23,48800.0,21.2593,21.2866,21.2457,21.2525,48800.0
2012-06-26 14:50:00,31.23,31.24,31.17,31.23,88500.0,21.2525,21.2593,21.2117,21.2525,88500.0
2012-06-26 15:00:00,31.22,31.29,31.21,31.26,57200.0,21.2457,21.2934,21.2389,21.273,57200.0
2012-06-26 15:10:00,31.26,31.28,31.22,31.24,84400.0,21.273,21.2866,21.2457,21.2593,84400.0
2012-06-26 15:20:00,31.23,31.26,31.18,31.22,85300.0,21.2525,21.273,21.2185,21.2457,85300.0
2012-06-26 15:30:00,31.22,31.3,31.2,31.24,77600.0,21.2457,21.3002,21.2321,21.2593,77600.0
2012-06-26 15:40:00,31.24,31.27,31.2,31.25,147900.0,21.2593,21.2798,21.2321,21.2662,147900.0
2012-06-26 15:50:00,31.25,31.25,31.16,31.18,445700.0,21.2662,21.2662,21.2049,21.2185,445700.0
2012-06-27 09:30:00,31.31,31.31,31.01,31.13,48500.0,21.307,21.307,21.1028,21.1845,48500.0
2012-06-27 09:40:00,31.13,31.18,31.05,31.1,45200.0,21.1845,21.2185,21.1301,21.1641,45200.0
2012-06-27 09:50:00,31.11,31.3,31.1,31.26,28400.0,21.1709,21.3002,21.1641,21.273,28400.0
2012-06-27 10:00:00,31.27,31.3,31.18,31.22,36300.0,21.2798,21.3002,21.2185,21.2457,36300.0
2012-06-27 10:10:00,31.22,31.39,31.22,31.36,173500.0,21.2457,21.3614,21.2457,21.341,173500.0
2012-06-27 10:20:00,31.35,31.37,31.27,31.35,119800.0,21.3342,21.3478,21.2798,21.3342,119800.0
2012-06-27 10:30:00,31.36,31.41,31.35,31.4,71900.0,21.341,21.375,21.3342,21.3682,71900.0
2012-06-27 10:40:00,31.4,31.4,31.31,31.38,49200.0,21.3682,21.3682,21.307,21.3546,49200.0
2012-06-27 10:50:00,31.36,31.39,31.32,31.39,54200.0,21.341,21.3614,21.3138,21.3614,54200.0
2012-06-27 11:00:00,31.4,31.42,31.36,31.37,39000.0,21.3682,21.3818,21.341,21.3478,39000.0
2012-06-27 11:10:00,31.35,31.38,31.31,31.36,47600.0,21.3342,21.3546,21.307,21.341,47600.0
2012-06-27 11:20:00,31.34,31.34,31.23,31.26,33500.0,21.3274,21.3274,21.2525,21.273,33500.0
2012-06-27 11:30:00,31.27,31.29,31.25,31.28,32000.0,21.2798,21.2934,21.2662,21.2866,32000.0
2012-06-27 11:40:00,31.28,31.3,31.26,31.26,48700.0,21.2866,21.3002,21.273,21.273,48700.0
2012-06-27 11:50:00,31.27,31.27,31.21,31.23,26000.0,21.2798,21.2798,21.2389,21.2525,26000.0
2012-06-27 12:00:00,31.22,31.33,31.2,31.33,54700.0,21.2457,21.3206,21.2321,21.3206,54700.0
2012-06-27 12:10:00,31.32,31.35,31.31,31.32,55400.0,21.3138,21.3342,21.307,21.3138,55400.0
2012-06-27 12:20:00,31.33,31.4,31.33,31.4,27700.0,21.3206,21.3682,21.3206,21.3682,27700.0
2012-06-27 12:30:00,31.4,31.42,31.34,31.42,27500.0,21.3682,21.3818,21.3274,21.3818,27500.0
2012-06-27 12:40:00,31.42,31.47,31.37,31.4,162100.0,21.3818,21.4159,21.3478,21.3682,162100.0
2012-06-27 12:50:00,31.39,31.41,31.38,31.39,7700.0,21.3614,21.375,21.3546,21.3614,7700.0
2012-06-27 13:00:00,31.39,31.41,31.37,31.39,20300.0,21.3614,21.375,21.3478,21.3614,20300.0
2012-06-27 13:10:00,31.4,31.41,31.32,31.32,46500.0,21.3682,21.375,21.3138,21.3138,46500.0
2012-06-27 13:20:00,31.32,31.34,31.24,31.26,157100.0,21.3138,21.3274,21.2593,21.273,157100.0
2012-06-27 13:30:00,31.25,31.26,31.15,31.16,103300.0,21.2662,21.273,21.1981,21.2049,103300.0
2012-06-27 13:40:00,31.17,31.18,31.12,31.15,157300.0,21.2117,21.2185,21.1777,21.1981,157300.0
2012-06-27 13:50:00,31.15,31.16,31.08,31.08,113900.0,21.1981,21.2049,21.1505,21.1505,113900.0
2012-06-27 14:00:00,31.08,31.12,31.0,31.03,147100.0,21.1505,21.1777,21.096,21.1164,147100.0
2012-06-27 14:10:00,31.02,31.08,31.02,31.08,105100.0,21.1096,21.1505,21.1096,21.1505,105100.0
2012-06-27 14:20:00,31.08,31.09,31.03,31.04,32900.0,21.1505,21.1573,21.1164,21.1232,32900.0
2012-06-27 14:30:00,31.04,31.07,31.02,31.02,47700.0,21.1232,21.1437,21.1096,21.1096,47700.0
2012-06-27 14:40:00,31.03,31.05,31.0,31.02,39600.0,21.1164,21.1301,21.096,21.1096,39600.0
2012-06-27 14:50:00,31.03,31.05,31.0,31.01,47000.0,21.1164,21.1301,21.096,21.1028,47000.0
2012-06-27 15:00:00,31.01,31.04,30.99,31.04,69200.0,21.1028,21.1232,21.0892,21.1232,69200.0
2012-06-27 15:10:00,31.04,31.1,31.03,31.03,132700.0,21.1232,21.1641,21.1164,21.1164,132700.0
2012-06-27 15:20:00,31.04,31.17,31.04,31.16,118400.0,21.1232,21.2117,21.1232,21.2049,118400.0
2012-06-27 15:30:00,31.16,31.22,31.15,31.21,466700.0,21.2049,21.2457,21.1981,21.2389,466700.0
2012-06-27 15:40:00,31.21,31.26,31.12,31.16,204200.0,21.2389,21.273,21.1777,21.2049,204200.0
2012-06-27 15:50:00,31.16,31.18,31.09,31.18,280700.0,21.2049,21.2185,21.1573,21.2185,280700.0
2012-06-28 09:30:00,30.99,31.2,30.92,31.18,55800.0,21.0892,21.2321,21.0416,21.2185,55800.0
2012-06-28 09:40:00,31.19,31.41,31.14,31.35,38400.0,21.2253,21.375,21.1913,21.3342,38400.0
2012-06-28 09:50:00,31.34,31.4,31.15,31.2,137200.0,21.3274,21.3682,21.1981,21.2321,137200.0
2012-06-28 10:00:00,31.2,31.24,31.02,31.12,48100.0,21.2321,21.2593,21.1096,21.1777,48100.0
2012-06-28 10:10:00,31.1,31.14,30.98,31.08,58000.0,21.1641,21.1913,21.0824,21.1505,58000.0
2012-06-28 10:20:00,31.08,31.11,30.96,31.0,57500.0,21.1505,21.1709,21.0688,21.096,57500.0
2012-06-28 10:30:00,31.0,31.0,30.93,30.96,75200.0,21.096,21.096,21.0484,21.0688,75200.0
2012-06-28 10:40:00,30.95,31.03,30.91,31.03,54600.0,21.062,21.1164,21.0348,21.1164,54600.0
2012-06-28 10:50:00,31.02,31.07,31.02,31.06,18100.0,21.1096,21.1437,21.1096,21.1369,18100.0
2012-06-28 11:00:00,31.06,31.08,30.99,31.04,85700.0,21.1369,21.1505,21.0892,21.1232,85700.0
2012-06-28 11:10:00,31.04,31.09,31.03,31.09,59300.0,21.1232,21.1573,21.1164,21.1573,59300.0
2012-06-28 11:20:00,31.09,31.19,31.09,31.15,38400.0,21.1573,21.2253,21.1573,21.1981,38400.0
2012-06-28 11:30:00,31.15,31.16,31.1,31.11,46800.0,21.1981,21.2049,21.1641,21.1709,46800.0
2012-06-28 11:40:00,31.1,31.11,31.05,31.05,16300.0,21.1641,21.1709,21.1301,21.1301,16300.0
2012-06-28 11:50:00,31.05,31.05,30.99,31.04,23600.0,21.1301,21.1301,21.0892,21.1232,23600.0
2012-06-28 12:00:00,31.04,31.08,31.03,31.07,17200.0,21.1232,21.1505,21.1164,21.1437,17200.0
2012-06-28 12:10:00,31.09,31.12,31.03,31.03,13800.0,21.1573,21.1777,21.1164,21.1164,13800.0
2012-06-28 12:20:00,31.03,31.05,30.98,31.04,20500.0,21.1164,21.1301,21.0824,21.1232,20500.0
2012-06-28 12:30:00,31.04,31.04,30.96,31.01,72700.0,21.1232,21.1232,21.0688,21.1028,72700.0
2012-06-28 12:40:00,31.02,31.05,31.0,31.01,18300.0,21.1096,21.1301,21.096,21.1028,18300.0
2012-06-28 12:50:00,31.0,31.09,31.0,31.06,28500.0,21.096,21.1573,21.096,21.1369,28500.0
2012-06-28 13:00:00,31.06,31.12,31.01,31.12,53800.0,21.1369,21.1777,21.1028,21.1777,53800.0
2012-06-28 13:10:00,31.11,31.13,31.08,31.08,29200.0,21.1709,21.1845,21.1505,21.1505,29200.0
2012-06-28 13:20:00,31.08,31.15,31.06,31.14,62200.0,21.1505,21.1981,21.1369,21.1913,62200.0
2012-06-28 13:30:00,31.14,31.15,31.06,31.07,39600.0,21.1913,21.1981,21.1369,21.1437,39600.0
2012-06-28 13:40:00,31.07,31.1,31.02,31.04,39700.0,21.1437,21.1641,21.1096,21.1232,39700.0
2012-06-28 13:50:00,31.05,31.17,31.05,31.16,24000.0,21.1301,21.2117,21.1301,21.2049,24000.0
2012-06-28 14:00:00,31.16,31.16,31.11,31.11,30900.0,21.2049,21.2049,21.1709,21.1709,30900.0
2012-06-28 14:10:00,31.12,31.15,31.08,31.13,60000.0,21.1777,21.1981,21.1505,21.1845,60000.0
2012-06-28 14:20:00,31.13,31.15,31.09,31.15,47700.0,21.1845,21.1981,21.1573,21.1981,47700.0
2012-06-28 14:30:00,31.14,31.17,31.11,31.16,109100.0,21.1913,21.2117,21.1709,21.2049,109100.0
2012-06-28 14:40:00,31.15,31.17,31.12,31.16,51400.0,21.1981,21.2117,21.1777,21.2049,51400.0
2012-06-28 14:50:00,31.17,31.18,31.13,31.18,166700.0,21.2117,21.2185,21.1845,21.2185,166700.0
2012-06-28 15:00:00,31.17,31.25,31.16,31.22,129600.0,21.2117,21.2662,21.2049,21.2457,129600.0
2012-06-28 15:10:00,31.21,31.21,31.16,31.19,27000.0,21.2389,21.2389,21.2049,21.2253,27000.0
2012-06-28 15:20:00,31.2,31.25,31.18,31.22,100800.0,21.2321,21.2662,21.2185,21.2457,100800.0
2012-06-28 15:30:00,31.22,31.52,31.21,31.49,248400.0,21.2457,21.4499,21.2389,21.4295,248400.0
2012-06-28 15:40:00,31.5,31.6,31.41,31.55,125600.0,21.4363,21.5043,21.375,21.4703,125600.0
2012-06-28 15:50:00,31.55,31.61,31.49,31.55,473700.0,21.4703,21.5111,21.4295,21.4703,473700.0
2012-06-29 09:30:00,32.39,32.7,32.39,32.64,142300.0,22.0419,22.2529,22.0419,22.2121,142300.0
2012-06-29 09:40:00,32.66,32.76,32.63,32.66,75000.0,22.2257,22.2937,22.2053,22.2257,75000.0
2012-06-29 09:50:00,32.66,32.9,32.66,32.88,133900.0,22.2257,22.389,22.2257,22.3754,133900.0
2012-06-29 10:00:00,32.89,32.94,32.75,32.94,146000.0,22.3822,22.4162,22.2869,22.4162,146000.0
2012-06-29 10:10:00,32.94,33.16,32.92,33.16,129500.0,22.4162,22.5659,22.4026,22.5659,129500.0
2012-06-29 10:20:00,33.16,33.26,33.16,33.22,123800.0,22.5659,22.634,22.5659,22.6068,123800.0
2012-06-29 10:30:00,33.21,33.21,32.99,33.01,105800.0,22.6,22.6,22.4503,22.4639,105800.0
2012-06-29 10:40:00,33.01,33.02,32.98,33.0,99900.0,22.4639,22.4707,22.4434,22.4571,99900.0
2012-06-29 10:50:00,33.0,33.02,32.97,33.0,71700.0,22.4571,22.4707,22.4366,22.4571,71700.0
2012-06-29 11:00:00,32.99,33.02,32.95,32.98,148700.0,22.4503,22.4707,22.423,22.4434,148700.0
2012-06-29 11:10:00,32.98,33.0,32.93,32.99,68600.0,22.4434,22.4571,22.4094,22.4503,68600.0
2012-06-29 11:20:00,33.0,33.02,32.98,33.0,65600.0,22.4571,22.4707,22.4434,22.4571,65600.0
2012-06-29 11:30:00,33.0,33.01,32.96,33.0,66600.0,22.4571,22.4639,22.4298,22.4571,66600.0
2012-06-29 11:40:00,32.99,33.0,32.96,32.96,64200.0,22.4503,22.4571,22.4298,22.4298,64200.0
2012-06-29 11:50:00,32.97,33.02,32.97,32.97,65000.0,22.4366,22.4707,22.4366,22.4366,65000.0
2012-06-29 12:00:00,32.98,33.01,32.97,32.98,53900.0,22.4434,22.4639,22.4366,22.4434,53900.0
2012-06-29 12:10:00,32.98,33.0,32.94,32.98,91100.0,22.4434,22.4571,22.4162,22.4434,91100.0
2012-06-29 12:20:00,32.98,33.01,32.98,33.0,52400.0,22.4434,22.4639,22.4434,22.4571,52400.0
2012-06-29 12:30:00,33.0,33.01,32.98,33.0,44600.0,22.4571,22.4639,22.4434,22.4571,44600.0
2012-06-29 12:40:00,33.0,33.0,32.97,32.99,45700.0,22.4571,22.4571,22.4366,22.4503,45700.0
2012-06-29 12:50:00,32.98,33.01,32.98,32.98,103700.0,22.4434,22.4639,22.4434,22.4434,103700.0
2012-06-29 13:00:00,32.99,33.01,32.99,32.99,54000.0,22.4503,22.4639,22.4503,22.4503,54000.0
2012-06-29 13:10:00,33.0,33.03,33.0,33.02,45300.0,22.4571,22.4775,22.4571,22.4707,45300.0
2012-06-29 13:20:00,33.02,33.04,33.0,33.01,60600.0,22.4707,22.4843,22.4571,22.4639,60600.0
2012-06-29 13:30:00,33.01,33.01,32.99,33.0,43900.0,22.4639,22.4639,22.4503,22.4571,43900.0
2012-06-29 13:40:00,33.01,33.05,32.99,33.05,52800.0,22.4639,22.4911,22.4503,22.4911,52800.0
2012-06-29 13:50:00,33.05,33.05,32.99,33.01,57000.0,22.4911,22.4911,22.4503,22.4639,57000.0
2012-06-29 14:00:00,33.01,33.02,32.94,32.94,50000.0,22.4639,22.4707,22.4162,22.4162,50000.0
2012-06-29 14:10:00,32.94,33.01,32.94,33.01,60800.0,22.4162,22.4639,22.4162,22.4639,60800.0
2012-06-29 14:20:00,33.01,33.08,33.0,33.08,60200.0,22.4639,22.5115,22.4571,22.5115,60200.0
2012-06-29 14:30:00,33.07,33.08,33.0,33.0,63400.0,22.5047,22.5115,22.4571,22.4571,63400.0
2012-06-29 14:40:00,33.0,33.06,33.0,33.05,55000.0,22.4571,22.4979,22.4571,22.4911,55000.0
2012-06-29 14:50:00,33.06,33.07,33.03,33.07,39600.0,22.4979,22.5047,22.4775,22.5047,39600.0
2012-06-29 15:00:00,33.07,33.07,33.02,33.04,43800.0,22.5047,22.5047,22.4707,22.4843,43800.0
2012-06-29 15:10:00,33.05,33.07,33.03,33.04,96900.0,22.4911,22.5047,22.4775,22.4843,96900.0
2012-06-29 15:20:00,33.04,33.04,32.99,33.04,88200.0,22.4843,22.4843,22.4503,22.4843,88200.0
2012-06-29 15:30:00,33.04,33.12,32.99,33.09,162300.0,22.4843,22.5387,22.4503,22.5183,162300.0
2012-06-29 15:40:00,33.1,33.25,33.09,33.23,246500.0,22.5251,22.6272,22.5183,22.6136,246500.0
2012-06-29 15:50:00,33.24,33.26,33.19,33.26,640900.0,22.6204,22.634,22.5864,22.634,640900.0
2012-07-02 09:30:00,33.36,33.45,33.09,33.31,57900.0,22.702,22.7633,22.5183,22.668,57900.0
2012-07-02 09:40:00,33.27,33.35,33.1,33.11,95900.0,22.6408,22.6952,22.5251,22.5319,95900.0
2012-07-02 09:50:00,33.1,33.2,33.07,33.08,108500.0,22.5251,22.5932,22.5047,22.5115,108500.0
2012-07-02 10:00:00,33.07,33.07,32.8,32.91,142400.0,22.5047,22.5047,22.321,22.3958,142400.0
2012-07-02 10:10:00,32.9,33.02,32.89,32.98,101900.0,22.389,22.4707,22.3822,22.4434,101900.0
2012-07-02 10:20:00,32.97,32.98,32.83,32.83,52600.0,22.4366,22.4434,22.3414,22.3414,52600.0
2012-07-02 10:30:00,32.83,32.88,32.78,32.78,97300.0,22.3414,22.3754,22.3073,22.3073,97300.0
2012-07-02 10:40:00,32.78,32.89,32.75,32.87,30200.0,22.3073,22.3822,22.2869,22.3686,30200.0
2012-07-02 10:50:00,32.86,33.01,32.86,32.93,46600.0,22.3618,22.4639,22.3618,22.4094,46600.0
2012-07-02 11:00:00,32.92,33.03,32.89,32.98,62200.0,22.4026,22.4775,22.3822,22.4434,62200.0
2012-07-02 11:10:00,32.97,33.0,32.91,32.98,36900.0,22.4366,22.4571,22.3958,22.4434,36900.0
2012-07-02 11:20:00,32.97,33.03,32.94,32.94,23900.0,22.4366,22.4775,22.4162,22.4162,23900.0
2012-07-02 11:30:00,32.95,33.12,32.95,33.11,15000.0,22.423,22.5387,22.423,22.5319,15000.0
2012-07-02 11:40:00,33.11,33.17,33.09,33.1,44500.0,22.5319,22.5727,22.5183,22.5251,44500.0
2012-07-02 11:50:00,33.09,33.14,33.09,33.1,19400.0,22.5183,22.5523,22.5183,22.5251,19400.0
2012-07-02 12:00:00,33.09,33.15,33.09,33.12,18700.0,22.5183,22.5591,22.5183,22.5387,18700.0
2012-07-02 12:10:00,33.12,33.15,33.09,33.11,22000.0,22.5387,22.5591,22.5183,22.5319,22000.0
2012-07-02 12:20:00,33.1,33.16,33.09,33.14,23600.0,22.5251,22.5659,22.5183,22.5523,23600.0
2012-07-02 12:30:00,33.14,33.25,33.13,33.25,25700.0,22.5523,22.6272,22.5455,22.6272,25700.0
2012-07-02 12:40:00,33.25,33.25,33.19,33.24,45400.0,22.6272,22.6272,22.5864,22.6204,45400.0
2012-07-02 12:50:00,33.24,33.31,33.24,33.27,57600.0,22.6204,22.668,22.6204,22.6408,57600.0
2012-07-02 13:00:00,33.27,33.27,33.18,33.19,41100.0,22.6408,22.6408,22.5796,22.5864,41100.0
2012-07-02 13:10:00,33.18,33.22,33.16,33.21,22400.0,22.5796,22.6068,22.5659,22.6,22400.0
2012-07-02 13:20:00,33.21,33.21,33.13,33.17,27400.0,22.6,22.6,22.5455,22.5727,27400.0
2012-07-02 13:30:00,33.18,33.26,33.17,33.23,74200.0,22.5796,22.634,22.5727,22.6136,74200.0
2012-07-02 13:40:00,33.23,33.23,33.18,33.19,17500.0,22.6136,22.6136,22.5796,22.5864,17500.0
2012-07-02 13:50:00,33.18,33.25,33.16,33.25,26500.0,22.5796,22.6272,22.5659,22.6272,26500.0
2012-07-02 14:00:00,33.25,33.27,33.2,33.25,31000.0,22.6272,22.6408,22.5932,22.6272,31000.0
2012-07-02 14:10:00,33.26,33.34,33.26,33.31,42900.0,22.634,22.6884,22.634,22.668,42900.0
2012-07-02 14:20:00,33.31,33.37,33.3,33.32,44300.0,22.668,22.7089,22.6612,22.6748,44300.0
2012-07-02 14:30:00,33.33,33.35,33.29,33.31,41100.0,22.6816,22.6952,22.6544,22.668,41100.0
2012-07-02 14:40:00,33.31,33.32,33.24,33.25,28500.0,22.668,22.6748,22.6204,22.6272,28500.0
2012-07-02 14:50:00,33.24,33.25,33.15,33.15,68200.0,22.6204,22.6272,22.5591,22.5591,68200.0
2012-07-02 15:00:00,33.16,33.16,33.1,33.1,67200.0,22.5659,22.5659,22.5251,22.5251,67200.0
2012-07-02 15:10:00,33.1,33.11,33.08,33.1,59300.0,22.5251,22.5319,22.5115,22.5251,59300.0
2012-07-02 15:20:00,33.11,33.17,33.09,33.14,87500.0,22.5319,22.5727,22.5183,22.5523,87500.0
2012-07-02 15:30:00,33.14,33.3,33.14,33.26,113000.0,22.5523,22.6612,22.5523,22.634,113000.0
2012-07-02 15:40:00,33.26,33.32,33.24,33.26,135700.0,22.634,22.6748,22.6204,22.634,135700.0
2012-07-02 15:50:00,33.26,33.35,33.23,33.33,223700.0,22.634,22.6952,22.6136,22.6816,223700.0
2012-07-03 09:30:00,33.4,33.4,33.02,33.12,52400.0,22.7293,22.7293,22.4707,22.5387,52400.0
2012-07-03 09:40:00,33.12,33.46,33.12,33.46,15900.0,22.5387,22.7701,22.5387,22.7701,15900.0
2012-07-03 09:50:00,33.45,33.54,33.4,33.54,21800.0,22.7633,22.8245,22.7293,22.8245,21800.0
2012-07-03 10:00:00,33.56,33.59,33.52,33.55,19600.0,22.8381,22.8586,22.8109,22.8313,19600.0
2012-07-03 10:10:00,33.55,33.55,33.45,33.46,14200.0,22.8313,22.8313,22.7633,22.7701,14200.0
2012-07-03 10:20:00,33.45,33.53,33.44,33.52,26600.0,22.7633,22.8177,22.7565,22.8109,26600.0
2012-07-03 10:30:00,33.52,33.6,33.51,33.58,22000.0,22.8109,22.8654,22.8041,22.8518,22000.0
2012-07-03 10:40:00,33.59,33.63,33.56,33.58,21900.0,22.8586,22.8858,22.8381,22.8518,21900.0
2012-07-03 10:50:00,33.57,33.59,33.53,33.56,22600.0,22.845,22.8586,22.8177,22.8381,22600.0
2012-07-03 11:00:00,33.56,33.57,33.46,33.52,31600.0,22.8381,22.845,22.7701,22.8109,31600.0
2012-07-03 11:10:00,33.53,33.58,33.5,33.57,40700.0,22.8177,22.8518,22.7973,22.845,40700.0
2012-07-03 11:20:00,33.58,33.6,33.52,33.57,59900.0,22.8518,22.8654,22.8109,22.845,59900.0
2012-07-03 11:30:00,33.56,33.59,33.54,33.59,17600.0,22.8381,22.8586,22.8245,22.8586,17600.0
2012-07-03 11:40:00,33.59,33.59,33.52,33.54,50900.0,22.8586,22.8586,22.8109,22.8245,50900.0
2012-07-03 11:50:00,33.54,33.57,33.52,33.54,25300.0,22.8245,22.845,22.8109,22.8245,25300.0
2012-07-03 12:00:00,33.53,33.54,33.45,33.45,28800.0,22.8177,22.8245,22.7633,22.7633,28800.0
2012-07-03 12:10:00,33.44,33.46,33.36,33.37,21500.0,22.7565,22.7701,22.702,22.7089,21500.0
2012-07-03 12:20:00,33.37,33.37,33.3,33.3,16900.0,22.7089,22.7089,22.6612,22.6612,16900.0
2012-07-03 12:30:00,33.3,33.36,33.26,33.36,39500.0,22.6612,22.702,22.634,22.702,39500.0
2012-07-03 12:40:00,33.37,33.41,33.35,33.38,59200.0,22.7089,22.7361,22.6952,22.7157,59200.0
2012-07-03 12:50:00,33.38,33.5,33.38,33.5,105800.0,22.7157,22.7973,22.7157,22.7973,105800.0
2012-07-05 09:30:00,33.37,33.5,33.27,33.41,48600.0,22.7089,22.7973,22.6408,22.7361,48600.0
2012-07-05 09:40:00,33.4,33.41,33.07,33.08,52100.0,22.7293,22.7361,22.5047,22.5115,52100.0
2012-07-05 09:50:00,33.08,33.12,33.03,33.09,36100.0,22.5115,22.5387,22.4775,22.5183,36100.0
2012-07-05 10:00:00,33.08,33.08,32.97,33.0,45600.0,22.5115,22.5115,22.4366,22.4571,45600.0
2012-07-05 10:10:00,33.0,33.13,32.99,33.11,31100.0,22.4571,22.5455,22.4503,22.5319,31100.0
2012-07-05 10:20:00,33.11,33.2,33.11,33.14,19200.0,22.5319,22.5932,22.5319,22.5523,19200.0
2012-07-05 10:30:00,33.14,33.21,33.11,33.14,17900.0,22.5523,22.6,22.5319,22.5523,17900.0
2012-07-05 10:40:00,33.13,33.17,33.1,33.12,32300.0,22.5455,22.5727,22.5251,22.5387,32300.0
2012-07-05 10:50:00,33.11,33.14,33.07,33.08,14400.0,22.5319,22.5523,22.5047,22.5115,14400.0
2012-07-05 11:00:00,33.08,33.15,33.08,33.14,19500.0,22.5115,22.5591,22.5115,22.5523,19500.0
2012-07-05 11:10:00,33.14,33.22,33.1,33.22,17200.0,22.5523,22.6068,22.5251,22.6068,17200.0
2012-07-05 11:20:00,33.22,33.25,33.19,33.25,14500.0,22.6068,22.6272,22.5864,22.6272,14500.0
2012-07-05 11:30:00,33.25,33.26,33.18,33.18,27400.0,22.6272,22.634,22.5796,22.5796,27400.0
2012-07-05 11:40:00,33.19,33.25,33.16,33.19,27800.0,22.5864,22.6272,22.5659,22.5864,27800.0
2012-07-05 11:50:00,33.2,33.21,33.17,33.17,13900.0,22.5932,22.6,22.5727,22.5727,13900.0
2012-07-05 12:00:00,33.17,33.21,33.16,33.16,23300.0,22.5727,22.6,22.5659,22.5659,23300.0
2012-07-05 12:10:00,33.16,33.2,33.16,33.19,13500.0,22.5659,22.5932,22.5659,22.5864,13500.0
2012-07-05 12:20:00,33.18,33.21,33.15,33.16,20400.0,22.5796,22.6,22.5591,22.5659,20400.0
2012-07-05 12:30:00,33.16,33.17,33.08,33.1,51800.0,22.5659,22.5727,22.5115,22.5251,51800.0
2012-07-05 12:40:00,33.1,33.13,33.07,33.07,20100.0,22.5251,22.5455,22.5047,22.5047,20100.0
2012-07-05 12:50:00,33.07,33.13,33.07,33.13,12400.0,22.5047,22.5455,22.5047,22.5455,12400.0
2012-07-05 13:00:00,33.12,33.16,33.11,33.15,15700.0,22.5387,22.5659,22.5319,22.5591,15700.0
2012-07-05 13:10:00,33.14,33.18,33.14,33.17,31200.0,22.5523,22.5796,22.5523,22.5727,31200.0
2012-07-05 13:20:00,33.17,33.18,33.13,33.13,17200.0,22.5727,22.5796,22.5455,22.5455,17200.0
2012-07-05 13:30:00,33.13,33.16,33.09,33.13,34500.0,22.5455,22.5659,22.5183,22.5455,34500.0
2012-07-05 13:40:00,33.13,33.27,33.13,33.25,36100.0,22.5455,22.6408,22.5455,22.6272,36100.0
2012-07-05 13:50:00,33.26,33.26,33.23,33.23,19500.0,22.634,22.634,22.6136,22.6136,19500.0
2012-07-05 14:00:00,33.23,33.25,33.2,33.2,28600.0,22.6136,22.6272,22.5932,22.5932,28600.0
2012-07-05 14:10:00,33.19,33.23,33.19,33.23,16100.0,22.5864,22.6136,22.5864,22.6136,16100.0
2012-07-05 14:20:00,33.22,33.27,33.22,33.26,28400.0,22.6068,22.6408,22.6068,22.634,28400.0
2012-07-05 14:30:00,33.27,33.29,33.23,33.24,18600.0,22.6408,22.6544,22.6136,22.6204,18600.0
2012-07-05 14:40:00,33.25,33.25,33.21,33.21,23000.0,22.6272,22.6272,22.6,22.6,23000.0
2012-07-05 14:50:00,33.21,33.21,33.18,33.19,27500.0,22.6,22.6,22.5796,22.5864,27500.0
2012-07-05 15:00:00,33.19,33.23,33.17,33.23,36700.0,22.5864,22.6136,22.5727,22.6136,36700.0
2012-07-05 15:10:00,33.22,33.24,33.18,33.18,32500.0,22.6068,22.6204,22.5796,22.5796,32500.0
2012-07-05 15:20:00,33.18,33.2,33.14,33.2,59600.0,22.5796,22.5932,22.5523,22.5932,59600.0
2012-07-05 15:30:00,33.2,33.21,33.15,33.17,51800.0,22.5932,22.6,22.5591,22.5727,51800.0
2012-07-05 15:40:00,33.16,33.23,33.15,33.17,73500.0,22.5659,22.6136,22.5591,22.5727,73500.0
2012-07-05 15:50:00,33.18,33.19,33.1,33.11,233600.0,22.5796,22.5864,22.5251,22.5319,233600.0
2012-07-06 09:30:00,32.67,32.86,32.57,32.8,49200.0,22.2325,22.3618,22.1644,22.321,49200.0
2012-07-06 09:40:00,32.8,32.94,32.8,32.89,26800.0,22.321,22.4162,22.321,22.3822,26800.0
2012-07-06 09:50:00,32.91,33.08,32.89,33.04,32900.0,22.3958,22.5115,22.3822,22.4843,32900.0
2012-07-06 10:00:00,33.04,33.09,32.99,33.01,42900.0,22.4843,22.5183,22.4503,22.4639,42900.0
2012-07-06 10:10:00,33.01,33.03,32.93,33.0,54300.0,22.4639,22.4775,22.4094,22.4571,54300.0
2012-07-06 10:20:00,33.01,33.11,33.01,33.04,41600.0,22.4639,22.5319,22.4639,22.4843,41600.0
2012-07-06 10:30:00,33.04,33.1,33.0,33.09,26200.0,22.4843,22.5251,22.4571,22.5183,26200.0
2012-07-06 10:40:00,33.08,33.1,33.02,33.02,22200.0,22.5115,22.5251,22.4707,22.4707,22200.0
2012-07-06 10:50:00,33.02,33.03,32.93,32.93,28800.0,22.4707,22.4775,22.4094,22.4094,28800.0
2012-07-06 11:00:00,32.94,32.99,32.91,32.99,17600.0,22.4162,22.4503,22.3958,22.4503,17600.0
2012-07-06 11:10:00,32.99,33.03,32.95,33.03,20400.0,22.4503,22.4775,22.423,22.4775,20400.0
2012-07-06 11:20:00,33.02,33.03,32.93,32.93,21700.0,22.4707,22.4775,22.4094,22.4094,21700.0
2012-07-06 11:30:00,32.93,33.0,32.93,32.98,19400.0,22.4094,22.4571,22.4094,22.4434,19400.0
2012-07-06 11:40:00,33.0,33.01,32.97,33.0,16900.0,22.4571,22.4639,22.4366,22.4571,16900.0
2012-07-06 11:50:00,33.0,33.01,32.92,32.92,20900.0,22.4571,22.4639,22.4026,22.4026,20900.0
2012-07-06 12:00:00,32.93,32.95,32.9,32.92,31200.0,22.4094,22.423,22.389,22.4026,31200.0
2012-07-06 12:10:00,32.92,32.94,32.88,32.91,21200.0,22.4026,22.4162,22.3754,22.3958,21200.0
2012-07-06 12:20:00,32.92,32.93,32.88,32.92,24700.0,22.4026,22.4094,22.3754,22.4026,24700.0
2012-07-06 12:30:00,32.92,32.96,32.89,32.89,16600.0,22.4026,22.4298,22.3822,22.3822,16600.0
2012-07-06 12:40:00,32.88,32.97,32.88,32.97,15700.0,22.3754,22.4366,22.3754,22.4366,15700.0
2012-07-06 12:50:00,32.96,33.02,32.96,33.01,11400.0,22.4298,22.4707,22.4298,22.4639,11400.0
2012-07-06 13:00:00,33.01,33.02,32.97,32.99,13900.0,22.4639,22.4707,22.4366,22.4503,13900.0
2012-07-06 13:10:00,32.99,33.05,32.98,33.01,15400.0,22.4503,22.4911,22.4434,22.4639,15400.0
2012-07-06 13:20:00,33.01,33.01,32.96,32.96,9400.0,22.4639,22.4639,22.4298,22.4298,9400.0
2012-07-06 13:30:00,32.96,32.97,32.93,32.97,16400.0,22.4298,22.4366,22.4094,22.4366,16400.0
2012-07-06 13:40:00,32.97,32.98,32.91,32.93,17300.0,22.4366,22.4434,22.3958,22.4094,17300.0
2012-07-06 13:50:00,32.93,32.95,32.91,32.94,18200.0,22.4094,22.423,22.3958,22.4162,18200.0
2012-07-06 14:00:00,32.93,32.94,32.91,32.91,15900.0,22.4094,22.4162,22.3958,22.3958,15900.0
2012-07-06 14:10:00,32.92,32.93,32.89,32.89,19300.0,22.4026,22.4094,22.3822,22.3822,19300.0
2012-07-06 14:20:00,32.89,32.95,32.88,32.95,14500.0,22.3822,22.423,22.3754,22.423,14500.0
2012-07-06 14:30:00,32.94,33.02,32.94,33.02,22400.0,22.4162,22.4707,22.4162,22.4707,22400.0
2012-07-06 14:40:00,33.01,33.01,32.96,32.98,20400.0,22.4639,22.4639,22.4298,22.4434,20400.0
2012-07-06 14:50:00,32.98,33.02,32.96,32.98,34200.0,22.4434,22.4707,22.4298,22.4434,34200.0
2012-07-06 15:00:00,32.98,33.04,32.97,33.04,32800.0,22.4434,22.4843,22.4366,22.4843,32800.0
2012-07-06 15:10:00,33.02,33.08,33.01,33.06,74200.0,22.4707,22.5115,22.4639,22.4979,74200.0
2012-07-06 15:20:00,33.06,33.07,33.01,33.05,61000.0,22.4979,22.5047,22.4639,22.4911,61000.0
2012-07-06 15:30:00,33.06,33.15,33.04,33.05,84600.0,22.4979,22.5591,22.4843,22.4911,84600.0
2012-07-06 15:40:00,33.06,33.12,33.01,33.08,102500.0,22.4979,22.5387,22.4639,22.5115,102500.0
2012-07-06 15:50:00,33.08,33.11,33.03,33.07,155300.0,22.5115,22.5319,22.4775,22.5047,155300.0
2012-07-09 09:30:00,33.16,33.16,32.96,33.0,22600.0,22.5659,22.5659,22.4298,22.4571,22600.0
2012-07-09 09:40:00,32.98,32.98,32.89,32.93,16000.0,22.4434,22.4434,22.3822,22.4094,16000.0
2012-07-09 09:50:00,32.94,33.0,32.88,32.94,23900.0,22.4162,22.4571,22.3754,22.4162,23900.0
2012-07-09 10:00:00,32.93,32.98,32.9,32.98,15800.0,22.4094,22.4434,22.389,22.4434,15800.0
2012-07-09 10:10:00,32.95,32.96,32.75,32.75,48900.0,22.423,22.4298,22.2869,22.2869,48900.0
2012-07-09 10:20:00,32.77,32.84,32.76,32.84,22000.0,22.3005,22.3482,22.2937,22.3482,22000.0
2012-07-09 10:30:00,32.85,32.89,32.8,32.87,23000.0,22.355,22.3822,22.321,22.3686,23000.0
2012-07-09 10:40:00,32.88,32.97,32.88,32.97,23800.0,22.3754,22.4366,22.3754,22.4366,23800.0
2012-07-09 10:50:00,32.96,32.98,32.87,32.9,28600.0,22.4298,22.4434,22.3686,22.389,28600.0
2012-07-09 11:00:00,32.92,32.92,32.83,32.83,20100.0,22.4026,22.4026,22.3414,22.3414,20100.0
2012-07-09 11:10:00,32.82,32.86,32.8,32.84,13500.0,22.3346,22.3618,22.321,22.3482,13500.0
2012-07-09 11:20:00,32.86,32.89,32.84,32.84,28200.0,22.3618,22.3822,22.3482,22.3482,28200.0
2012-07-09 11:30:00,32.84,32.88,32.82,32.83,21900.0,22.3482,22.3754,22.3346,22.3414,21900.0
2012-07-09 11:40:00,32.82,32.87,32.8,32.87,12800.0,22.3346,22.3686,22.321,22.3686,12800.0
2012-07-09 11:50:00,32.86,32.92,32.81,32.83,28100.0,22.3618,22.4026,22.3278,22.3414,28100.0
2012-07-09 12:00:00,32.82,32.83,32.73,32.75,31800.0,22.3346,22.3414,22.2733,22.2869,31800.0
2012-07-09 12:10:00,32.75,32.77,32.74,32.76,23400.0,22.2869,22.3005,22.2801,22.2937,23400.0
2012-07-09 12:20:00,32.76,32.79,32.71,32.71,18900.0,22.2937,22.3142,22.2597,22.2597,18900.0
2012-07-09 12:30:00,32.73,32.78,32.71,32.75,47300.0,22.2733,22.3073,22.2597,22.2869,47300.0
2012-07-09 12:40:00,32.75,32.75,32.71,32.74,9800.0,22.2869,22.2869,22.2597,22.2801,9800.0
2012-07-09 12:50:00,32.74,32.77,32.71,32.72,15100.0,22.2801,22.3005,22.2597,22.2665,15100.0
2012-07-09 13:00:00,32.71,32.73,32.7,32.72,13800.0,22.2597,22.2733,22.2529,22.2665,13800.0
2012-07-09 13:10:00,32.72,32.73,32.69,32.72,12300.0,22.2665,22.2733,22.2461,22.2665,12300.0
2012-07-09 13:20:00,32.72,32.72,32.7,32.71,81300.0,22.2665,22.2665,22.2529,22.2597,81300.0
2012-07-09 13:30:00,32.71,32.76,32.69,32.73,32100.0,22.2597,22.2937,22.2461,22.2733,32100.0
2012-07-09 13:40:00,32.73,32.76,32.72,32.75,21400.0,22.2733,22.2937,22.2665,22.2869,21400.0
2012-07-09 13:50:00,32.76,32.78,32.72,32.77,15400.0,22.2937,22.3073,22.2665,22.3005,15400.0
2012-07-09 14:00:00,32.77,32.79,32.76,32.77,11100.0,22.3005,22.3142,22.2937,22.3005,11100.0
2012-07-09 14:10:00,32.77,32.79,32.71,32.74,24200.0,22.3005,22.3142,22.2597,22.2801,24200.0
2012-07-09 14:20:00,32.74,32.74,32.71,32.72,8700.0,22.2801,22.2801,22.2597,22.2665,8700.0
2012-07-09 14:30:00,32.73,32.73,32.7,32.72,11600.0,22.2733,22.2733,22.2529,22.2665,11600.0
2012-07-09 14:40:00,32.73,32.73,32.63,32.64,31000.0,22.2733,22.2733,22.2053,22.2121,31000.0
2012-07-09 14:50:00,32.65,32.7,32.64,32.65,32200.0,22.2189,22.2529,22.2121,22.2189,32200.0
2012-07-09 15:00:00,32.66,32.69,32.65,32.66,47500.0,22.2257,22.2461,22.2189,22.2257,47500.0
2012-07-09 15:10:00,32.66,32.66,32.59,32.6,58200.0,22.2257,22.2257,22.178,22.1849,58200.0
2012-07-09 15:20:00,32.6,32.67,32.58,32.66,65200.0,22.1849,22.2325,22.1712,22.2257,65200.0
2012-07-09 15:30:00,32.65,32.68,32.6,32.65,84200.0,22.2189,22.2393,22.1849,22.2189,84200.0
2012-07-09 15:40:00,32.64,32.73,32.63,32.72,137600.0,22.2121,22.2733,22.2053,22.2665,137600.0
2012-07-09 15:50:00,32.72,32.73,32.68,32.7,193500.0,22.2665,22.2733,22.2393,22.2529,193500.0
2012-07-10 09:30:00,32.95,33.1,32.93,32.99,34500.0,22.423,22.5251,22.4094,22.4503,34500.0
2012-07-10 09:40:00,33.03,33.03,32.87,32.87,21900.0,22.4775,22.4775,22.3686,22.3686,21900.0
2012-07-10 09:50:00,32.88,32.88,32.72,32.81,27400.0,22.3754,22.3754,22.2665,22.3278,27400.0
2012-07-10 10:00:00,32.81,32.86,32.71,32.75,26700.0,22.3278,22.3618,22.2597,22.2869,26700.0
2012-07-10 10:10:00,32.75,32.76,32.66,32.7,27400.0,22.2869,22.2937,22.2257,22.2529,27400.0
2012-07-10 10:20:00,32.7,32.74,32.66,32.71,41000.0,22.2529,22.2801,22.2257,22.2597,41000.0
2012-07-10 10:30:00,32.7,32.72,32.67,32.69,27800.0,22.2529,22.2665,22.2325,22.2461,27800.0
2012-07-10 10:40:00,32.69,32.73,32.63,32.7,27300.0,22.2461,22.2733,22.2053,22.2529,27300.0
2012-07-10 10:50:00,32.7,32.71,32.61,32.71,19400.0,22.2529,22.2597,22.1917,22.2597,19400.0
2012-07-10 11:00:00,32.71,32.72,32.61,32.68,40400.0,22.2597,22.2665,22.1917,22.2393,40400.0
2012-07-10 11:10:00,32.67,32.73,32.64,32.73,19100.0,22.2325,22.2733,22.2121,22.2733,19100.0
2012-07-10 11:20:00,32.73,32.74,32.7,32.7,20100.0,22.2733,22.2801,22.2529,22.2529,20100.0
2012-07-10 11:30:00,32.7,32.74,32.67,32.73,20000.0,22.2529,22.2801,22.2325,22.2733,20000.0
2012-07-10 11:40:00,32.74,32.78,32.73,32.77,11900.0,22.2801,22.3073,22.2733,22.3005,11900.0
2012-07-10 11:50:00,32.77,32.79,32.76,32.78,10400.0,22.3005,22.3142,22.2937,22.3073,10400.0
2012-07-10 12:00:00,32.78,32.81,32.74,32.74,58600.0,22.3073,22.3278,22.2801,22.2801,58600.0
2012-07-10 12:10:00,32.75,32.75,32.69,32.69,8400.0,22.2869,22.2869,22.2461,22.2461,8400.0
2012-07-10 12:20:00,32.68,32.71,32.68,32.69,11100.0,22.2393,22.2597,22.2393,22.2461,11100.0
2012-07-10 12:30:00,32.68,32.76,32.68,32.74,27100.0,22.2393,22.2937,22.2393,22.2801,27100.0
2012-07-10 12:40:00,32.75,32.77,32.72,32.72,18100.0,22.2869,22.3005,22.2665,22.2665,18100.0
2012-07-10 12:50:00,32.71,32.71,32.69,32.69,9900.0,22.2597,22.2597,22.2461,22.2461,9900.0
2012-07-10 13:00:00,32.7,32.7,32.66,32.67,9600.0,22.2529,22.2529,22.2257,22.2325,9600.0
2012-07-10 13:10:00,32.67,32.7,32.67,32.7,7500.0,22.2325,22.2529,22.2325,22.2529,7500.0
2012-07-10 13:20:00,32.7,32.71,32.57,32.59,19600.0,22.2529,22.2597,22.1644,22.178,19600.0
2012-07-10 13:30:00,32.61,32.61,32.49,32.49,26400.0,22.1917,22.1917,22.11,22.11,26400.0
2012-07-10 13:40:00,32.49,32.55,32.47,32.51,22900.0,22.11,22.1508,22.0964,22.1236,22900.0
2012-07-10 13:50:00,32.51,32.58,32.5,32.54,15900.0,22.1236,22.1712,22.1168,22.144,15900.0
2012-07-10 14:00:00,32.54,32.58,32.54,32.55,15700.0,22.144,22.1712,22.144,22.1508,15700.0
2012-07-10 14:10:00,32.55,32.55,32.4,32.41,35800.0,22.1508,22.1508,22.0487,22.0556,35800.0
2012-07-10 14:20:00,32.42,32.45,32.38,32.45,45400.0,22.0624,22.0828,22.0351,22.0828,45400.0
2012-07-10 14:30:00,32.44,32.45,32.32,32.39,60900.0,22.076,22.0828,21.9943,22.0419,60900.0
2012-07-10 14:40:00,32.39,32.42,32.37,32.39,14900.0,22.0419,22.0624,22.0283,22.0419,14900.0
2012-07-10 14:50:00,32.4,32.41,32.31,32.34,44600.0,22.0487,22.0556,21.9875,22.0079,44600.0
2012-07-10 15:00:00,32.33,32.41,32.33,32.34,34900.0,22.0011,22.0556,22.0011,22.0079,34900.0
2012-07-10 15:10:00,32.34,32.36,32.26,32.28,49200.0,22.0079,22.0215,21.9535,21.9671,49200.0
2012-07-10 15:20:00,32.28,32.3,32.21,32.21,53800.0,21.9671,21.9807,21.9195,21.9195,53800.0
2012-07-10 15:30:00,32.22,32.27,32.18,32.19,58600.0,21.9263,21.9603,21.899,21.9058,58600.0
2012-07-10 15:40:00,32.19,32.33,32.14,32.3,108200.0,21.9058,22.0011,21.8718,21.9807,108200.0
2012-07-10 15:50:00,32.3,32.41,32.3,32.35,236500.0,21.9807,22.0556,21.9807,22.0147,236500.0
2012-07-11 09:30:00,32.38,32.5,32.2,32.23,18000.0,22.0351,22.1168,21.9126,21.9331,18000.0
2012-07-11 09:40:00,32.24,32.33,32.14,32.32,35200.0,21.9399,22.0011,21.8718,21.9943,35200.0
2012-07-11 09:50:00,32.33,32.48,32.33,32.39,26900.0,22.0011,22.1032,22.0011,22.0419,26900.0
2012-07-11 10:00:00,32.39,32.48,32.35,32.44,35800.0,22.0419,22.1032,22.0147,22.076,35800.0
2012-07-11 10:10:00,32.43,32.51,32.4,32.49,40300.0,22.0692,22.1236,22.0487,22.11,40300.0
2012-07-11 10:20:00,32.49,32.52,32.44,32.5,57100.0,22.11,22.1304,22.076,22.1168,57100.0
2012-07-11 10:30:00,32.51,32.54,32.37,32.37,51400.0,22.1236,22.144,22.0283,22.0283,51400.0
2012-07-11 10:40:00,32.38,32.43,32.3,32.34,44400.0,22.0351,22.0692,21.9807,22.0079,44400.0
2012-07-11 10:50:00,32.33,32.34,32.25,32.26,19900.0,22.0011,22.0079,21.9467,21.9535,19900.0
2012-07-11 11:00:00,32.26,32.4,32.26,32.36,37000.0,21.9535,22.0487,21.9535,22.0215,37000.0
2012-07-11 11:10:00,32.35,32.35,32.2,32.21,54700.0,22.0147,22.0147,21.9126,21.9195,54700.0
2012-07-11 11:20:00,32.22,32.29,32.22,32.23,50100.0,21.9263,21.9739,21.9263,21.9331,50100.0
2012-07-11 11:30:00,32.23,32.25,32.22,32.25,36400.0,21.9331,21.9467,21.9263,21.9467,36400.0
2012-07-11 11:40:00,32.24,32.25,32.22,32.24,40000.0,21.9399,21.9467,21.9263,21.9399,40000.0
2012-07-11 11:50:00,32.24,32.29,32.24,32.28,19500.0,21.9399,21.9739,21.9399,21.9671,19500.0
2012-07-11 12:00:00,32.29,32.39,32.29,32.34,42500.0,21.9739,22.0419,21.9739,22.0079,42500.0
2012-07-11 12:10:00,32.35,32.44,32.34,32.41,43500.0,22.0147,22.076,22.0079,22.0556,43500.0
2012-07-11 12:20:00,32.4,32.46,32.39,32.41,34300.0,22.0487,22.0896,22.0419,22.0556,34300.0
2012-07-11 12:30:00,32.42,32.56,32.41,32.55,17200.0,22.0624,22.1576,22.0556,22.1508,17200.0
2012-07-11 12:40:00,32.55,32.58,32.54,32.55,25600.0,22.1508,22.1712,22.144,22.1508,25600.0
2012-07-11 12:50:00,32.55,32.59,32.52,32.57,30700.0,22.1508,22.178,22.1304,22.1644,30700.0
2012-07-11 13:00:00,32.57,32.57,32.51,32.53,20400.0,22.1644,22.1644,22.1236,22.1372,20400.0
2012-07-11 13:10:00,32.54,32.57,32.49,32.49,20400.0,22.144,22.1644,22.11,22.11,20400.0
2012-07-11 13:20:00,32.49,32.59,32.49,32.59,11800.0,22.11,22.178,22.11,22.178,11800.0
2012-07-11 13:30:00,32.6,32.61,32.57,32.6,20500.0,22.1849,22.1917,22.1644,22.1849,20500.0
2012-07-11 13:40:00,32.6,32.67,32.59,32.66,20900.0,22.1849,22.2325,22.178,22.2257,20900.0
2012-07-11 13:50:00,32.65,32.67,32.6,32.64,22300.0,22.2189,22.2325,22.1849,22.2121,22300.0
2012-07-11 14:00:00,32.63,32.68,32.42,32.52,75100.0,22.2053,22.2393,22.0624,22.1304,75100.0
2012-07-11 14:10:00,32.53,32.55,32.46,32.52,49000.0,22.1372,22.1508,22.0896,22.1304,49000.0
2012-07-11 14:20:00,32.51,32.56,32.39,32.43,58700.0,22.1236,22.1576,22.0419,22.0692,58700.0
2012-07-11 14:30:00,32.43,32.43,32.32,32.38,39300.0,22.0692,22.0692,21.9943,22.0351,39300.0
2012-07-11 14:40:00,32.38,32.45,32.38,32.43,38900.0,22.0351,22.0828,22.0351,22.0692,38900.0
2012-07-11 14:50:00,32.44,32.48,32.42,32.43,28800.0,22.076,22.1032,22.0624,22.0692,28800.0
2012-07-11 15:00:00,32.43,32.54,32.43,32.52,50800.0,22.0692,22.144,22.0692,22.1304,50800.0
2012-07-11 15:10:00,32.51,32.57,32.46,32.56,76400.0,22.1236,22.1644,22.0896,22.1576,76400.0
2012-07-11 15:20:00,32.55,32.58,32.49,32.53,76500.0,22.1508,22.1712,22.11,22.1372,76500.0
2012-07-11 15:30:00,32.52,32.57,32.48,32.55,90000.0,22.1304,22.1644,22.1032,22.1508,90000.0
2012-07-11 15:40:00,32.55,32.71,32.55,32.69,156500.0,22.1508,22.2597,22.1508,22.2461,156500.0
2012-07-11 15:50:00,32.68,32.74,32.61,32.63,352800.0,22.2393,22.2801,22.1917,22.2053,352800.0
2012-07-12 09:30:00,32.27,32.36,32.1,32.21,91500.0,21.9603,22.0215,21.8446,21.9195,91500.0
2012-07-12 09:40:00,32.21,32.23,32.15,32.19,63600.0,21.9195,21.9331,21.8786,21.9058,63600.0
2012-07-12 09:50:00,32.19,32.34,32.16,32.3,70900.0,21.9058,22.0079,21.8854,21.9807,70900.0
2012-07-12 10:00:00,32.29,32.32,32.22,32.29,74500.0,21.9739,21.9943,21.9263,21.9739,74500.0
2012-07-12 10:10:00,32.28,32.31,32.22,32.25,90900.0,21.9671,21.9875,21.9263,21.9467,90900.0
2012-07-12 10:20:00,32.25,32.32,32.19,32.29,102900.0,21.9467,21.9943,21.9058,21.9739,102900.0
2012-07-12 10:30:00,32.3,32.42,32.27,32.39,58700.0,21.9807,22.0624,21.9603,22.0419,58700.0
2012-07-12 10:40:00,32.38,32.38,32.3,32.3,151200.0,22.0351,22.0351,21.9807,21.9807,151200.0
2012-07-12 10:50:00,32.3,32.35,32.26,32.35,89600.0,21.9807,22.0147,21.9535,22.0147,89600.0
2012-07-12 11:00:00,32.35,32.36,32.25,32.27,87700.0,22.0147,22.0215,21.9467,21.9603,87700.0
2012-07-12 11:10:00,32.27,32.27,32.15,32.15,31500.0,21.9603,21.9603,21.8786,21.8786,31500.0
2012-07-12 11:20:00,32.15,32.26,32.15,32.18,38500.0,21.8786,21.9535,21.8786,21.899,38500.0
2012-07-12 11:30:00,32.19,32.22,32.14,32.14,60500.0,21.9058,21.9263,21.8718,21.8718,60500.0
2012-07-12 11:40:00,32.15,32.24,32.15,32.23,98500.0,21.8786,21.9399,21.8786,21.9331,98500.0
2012-07-12 11:50:00,32.23,32.3,32.21,32.25,60100.0,21.9331,21.9807,21.9195,21.9467,60100.0
2012-07-12 12:00:00,32.26,32.3,32.25,32.29,30800.0,21.9535,21.9807,21.9467,21.9739,30800.0
2012-07-12 12:10:00,32.29,32.33,32.27,32.32,17800.0,21.9739,22.0011,21.9603,21.9943,17800.0
2012-07-12 12:20:00,32.32,32.37,32.32,32.35,17000.0,21.9943,22.0283,21.9943,22.0147,17000.0
2012-07-12 12:30:00,32.36,32.42,32.34,32.41,22500.0,22.0215,22.0624,22.0079,22.0556,22500.0
2012-07-12 12:40:00,32.4,32.44,32.38,32.43,54200.0,22.0487,22.076,22.0351,22.0692,54200.0
2012-07-12 12:50:00,32.42,32.48,32.4,32.43,56100.0,22.0624,22.1032,22.0487,22.0692,56100.0
2012-07-12 13:00:00,32.43,32.56,32.42,32.55,21800.0,22.0692,22.1576,22.0624,22.1508,21800.0
2012-07-12 13:10:00,32.55,32.63,32.53,32.54,90200.0,22.1508,22.2053,22.1372,22.144,90200.0
2012-07-12 13:20:00,32.55,32.6,32.51,32.54,28000.0,22.1508,22.1849,22.1236,22.144,28000.0
2012-07-12 13:30:00,32.54,32.55,32.45,32.47,67700.0,22.144,22.1508,22.0828,22.0964,67700.0
2012-07-12 13:40:00,32.47,32.53,32.45,32.51,71800.0,22.0964,22.1372,22.0828,22.1236,71800.0
2012-07-12 13:50:00,32.51,32.53,32.43,32.46,33300.0,22.1236,22.1372,22.0692,22.0896,33300.0
2012-07-12 14:00:00,32.47,32.58,32.43,32.5,51200.0,22.0964,22.1712,22.0692,22.1168,51200.0
2012-07-12 14:10:00,32.5,32.6,32.43,32.55,115500.0,22.1168,22.1849,22.0692,22.1508,115500.0
2012-07-12 14:20:00,32.55,32.58,32.54,32.56,40200.0,22.1508,22.1712,22.144,22.1576,40200.0
2012-07-12 14:30:00,32.56,32.62,32.55,32.62,39000.0,22.1576,22.1985,22.1508,22.1985,39000.0
2012-07-12 14:40:00,32.62,32.63,32.54,32.56,49200.0,22.1985,22.2053,22.144,22.1576,49200.0
2012-07-12 14:50:00,32.56,32.62,32.55,32.55,53600.0,22.1576,22.1985,22.1508,22.1508,53600.0
2012-07-12 15:00:00,32.56,32.62,32.54,32.62,36500.0,22.1576,22.1985,22.144,22.1985,36500.0
2012-07-12 15:10:00,32.61,32.67,32.58,32.63,35500.0,22.1917,22.2325,22.1712,22.2053,35500.0
2012-07-12 15:20:00,32.62,32.72,32.59,32.66,37100.0,22.1985,22.2665,22.178,22.2257,37100.0
2012-07-12 15:30:00,32.64,32.7,32.61,32.62,69500.0,22.2121,22.2529,22.1917,22.1985,69500.0
2012-07-12 15:40:00,32.61,32.67,32.53,32.57,96300.0,22.1917,22.2325,22.1372,22.1644,96300.0
2012-07-12 15:50:00,32.56,32.59,32.47,32.5,250500.0,22.1576,22.178,22.0964,22.1168,250500.0
2012-07-13 09:30:00,32.52,32.94,32.37,32.76,42000.0,22.1304,22.4162,22.0283,22.2937,42000.0
2012-07-13 09:40:00,32.78,32.92,32.76,32.8,23800.0,22.3073,22.4026,22.2937,22.321,23800.0
2012-07-13 09:50:00,32.82,32.88,32.79,32.84,29600.0,22.3346,22.3754,22.3142,22.3482,29600.0
2012-07-13 10:00:00,32.86,33.08,32.8,32.99,75300.0,22.3618,22.5115,22.321,22.4503,75300.0
2012-07-13 10:10:00,33.0,33.02,32.94,32.95,33100.0,22.4571,22.4707,22.4162,22.423,33100.0
2012-07-13 10:20:00,32.95,32.96,32.8,32.8,40100.0,22.423,22.4298,22.321,22.321,40100.0
2012-07-13 10:30:00,32.81,32.83,32.69,32.74,52000.0,22.3278,22.3414,22.2461,22.2801,52000.0
2012-07-13 10:40:00,32.73,32.8,32.68,32.78,52600.0,22.2733,22.321,22.2393,22.3073,52600.0
2012-07-13 10:50:00,32.78,32.81,32.76,32.76,17800.0,22.3073,22.3278,22.2937,22.2937,17800.0
2012-07-13 11:00:00,32.77,32.78,32.7,32.73,27200.0,22.3005,22.3073,22.2529,22.2733,27200.0
2012-07-13 11:10:00,32.74,32.79,32.72,32.75,45000.0,22.2801,22.3142,22.2665,22.2869,45000.0
2012-07-13 11:20:00,32.74,32.83,32.73,32.83,32900.0,22.2801,22.3414,22.2733,22.3414,32900.0
2012-07-13 11:30:00,32.83,32.88,32.83,32.85,31500.0,22.3414,22.3754,22.3414,22.355,31500.0
2012-07-13 11:40:00,32.85,32.89,32.8,32.8,54400.0,22.355,22.3822,22.321,22.321,54400.0
2012-07-13 11:50:00,32.81,32.83,32.8,32.8,64800.0,22.3278,22.3414,22.321,22.321,64800.0
2012-07-13 12:00:00,32.8,32.84,32.8,32.81,33200.0,22.321,22.3482,22.321,22.3278,33200.0
2012-07-13 12:10:00,32.82,32.82,32.79,32.8,45900.0,22.3346,22.3346,22.3142,22.321,45900.0
2012-07-13 12:20:00,32.79,32.8,32.77,32.79,23700.0,22.3142,22.321,22.3005,22.3142,23700.0
2012-07-13 12:30:00,32.8,32.8,32.75,32.78,39500.0,22.321,22.321,22.2869,22.3073,39500.0
2012-07-13 12:40:00,32.78,32.79,32.75,32.78,13600.0,22.3073,22.3142,22.2869,22.3073,13600.0
2012-07-13 12:50:00,32.77,32.79,32.75,32.78,10500.0,22.3005,22.3142,22.2869,22.3073,10500.0
2012-07-13 13:00:00,32.78,32.8,32.77,32.77,16400.0,22.3073,22.321,22.3005,22.3005,16400.0
2012-07-13 13:10:00,32.77,32.79,32.72,32.75,41100.0,22.3005,22.3142,22.2665,22.2869,41100.0
2012-07-13 13:20:00,32.74,32.76,32.71,32.73,15600.0,22.2801,22.2937,22.2597,22.2733,15600.0
2012-07-13 13:30:00,32.74,32.75,32.67,32.68,56200.0,22.2801,22.2869,22.2325,22.2393,56200.0
2012-07-13 13:40:00,32.67,32.69,32.66,32.69,12200.0,22.2325,22.2461,22.2257,22.2461,12200.0
2012-07-13 13:50:00,32.68,32.7,32.66,32.66,18000.0,22.2393,22.2529,22.2257,22.2257,18000.0
2012-07-13 14:00:00,32.67,32.68,32.63,32.65,43200.0,22.2325,22.2393,22.2053,22.2189,43200.0
2012-07-13 14:10:00,32.65,32.66,32.62,32.66,19500.0,22.2189,22.2257,22.1985,22.2257,19500.0
2012-07-13 14:20:00,32.66,32.7,32.66,32.66,13000.0,22.2257,22.2529,22.2257,22.2257,13000.0
2012-07-13 14:30:00,32.65,32.7,32.65,32.7,22900.0,22.2189,22.2529,22.2189,22.2529,22900.0
2012-07-13 14:40:00,32.7,32.71,32.68,32.7,11600.0,22.2529,22.2597,22.2393,22.2529,11600.0
2012-07-13 14:50:00,32.68,32.73,32.68,32.72,15000.0,22.2393,22.2733,22.2393,22.2665,15000.0
2012-07-13 15:00:00,32.73,32.84,32.71,32.84,30800.0,22.2733,22.3482,22.2597,22.3482,30800.0
2012-07-13 15:10:00,32.84,32.88,32.77,32.79,77100.0,22.3482,22.3754,22.3005,22.3142,77100.0
2012-07-13 15:20:00,32.79,32.81,32.72,32.73,59000.0,22.3142,22.3278,22.2665,22.2733,59000.0
2012-07-13 15:30:00,32.73,32.77,32.69,32.72,127800.0,22.2733,22.3005,22.2461,22.2665,127800.0
2012-07-13 15:40:00,32.72,32.79,32.72,32.76,111400.0,22.2665,22.3142,22.2665,22.2937,111400.0
2012-07-13 15:50:00,32.77,32.78,32.69,32.77,261400.0,22.3005,22.3073,22.2461,22.3005,261400.0
2012-07-16 09:30:00,32.72,32.79,32.66,32.74,25500.0,22.2665,22.3142,22.2257,22.2801,25500.0
2012-07-16 09:40:00,32.76,32.78,32.7,32.73,35900.0,22.2937,22.3073,22.2529,22.2733,35900.0
2012-07-16 09:50:00,32.75,32.76,32.66,32.66,27900.0,22.2869,22.2937,22.2257,22.2257,27900.0
2012-07-16 10:00:00,32.67,32.67,32.49,32.5,54900.0,22.2325,22.2325,22.11,22.1168,54900.0
2012-07-16 10:10:00,32.52,32.59,32.49,32.59,27200.0,22.1304,22.178,22.11,22.178,27200.0
2012-07-16 10:20:00,32.6,32.67,32.57,32.67,32200.0,22.1849,22.2325,22.1644,22.2325,32200.0
2012-07-16 10:30:00,32.67,32.77,32.67,32.77,20200.0,22.2325,22.3005,22.2325,22.3005,20200.0
2012-07-16 10:40:00,32.77,32.85,32.77,32.8,13900.0,22.3005,22.355,22.3005,22.321,13900.0
2012-07-16 10:50:00,32.79,32.79,32.73,32.73,14400.0,22.3142,22.3142,22.2733,22.2733,14400.0
2012-07-16 11:00:00,32.75,32.75,32.66,32.69,11200.0,22.2869,22.2869,22.2257,22.2461,11200.0
2012-07-16 11:10:00,32.69,32.85,32.69,32.84,31600.0,22.2461,22.355,22.2461,22.3482,31600.0
2012-07-16 11:20:00,32.83,32.83,32.72,32.73,33800.0,22.3414,22.3414,22.2665,22.2733,33800.0
2012-07-16 11:30:00,32.73,32.75,32.7,32.74,21900.0,22.2733,22.2869,22.2529,22.2801,21900.0
2012-07-16 11:40:00,32.73,32.8,32.73,32.76,46300.0,22.2733,22.321,22.2733,22.2937,46300.0
2012-07-16 11:50:00,32.76,32.77,32.71,32.73,17300.0,22.2937,22.3005,22.2597,22.2733,17300.0
2012-07-16 12:00:00,32.73,32.76,32.72,32.75,13000.0,22.2733,22.2937,22.2665,22.2869,13000.0
2012-07-16 12:10:00,32.75,32.75,32.69,32.75,31400.0,22.2869,22.2869,22.2461,22.2869,31400.0
2012-07-16 12:20:00,32.75,32.76,32.73,32.74,17800.0,22.2869,22.2937,22.2733,22.2801,17800.0
2012-07-16 12:30:00,32.73,32.8,32.72,32.72,30500.0,22.2733,22.321,22.2665,22.2665,30500.0
2012-07-16 12:40:00,32.72,32.77,32.72,32.76,11400.0,22.2665,22.3005,22.2665,22.2937,11400.0
2012-07-16 12:50:00,32.75,32.8,32.74,32.78,17300.0,22.2869,22.321,22.2801,22.3073,17300.0
2012-07-16 13:00:00,32.78,32.81,32.72,32.72,12600.0,22.3073,22.3278,22.2665,22.2665,12600.0
2012-07-16 13:10:00,32.72,32.72,32.67,32.71,10700.0,22.2665,22.2665,22.2325,22.2597,10700.0
2012-07-16 13:20:00,32.7,32.7,32.63,32.64,42700.0,22.2529,22.2529,22.2053,22.2121,42700.0
2012-07-16 13:30:00,32.64,32.65,32.61,32.62,17200.0,22.2121,22.2189,22.1917,22.1985,17200.0
2012-07-16 13:40:00,32.61,32.63,32.56,32.62,22200.0,22.1917,22.2053,22.1576,22.1985,22200.0
2012-07-16 13:50:00,32.61,32.62,32.57,32.57,18700.0,22.1917,22.1985,22.1644,22.1644,18700.0
2012-07-16 14:00:00,32.58,32.63,32.57,32.63,27900.0,22.1712,22.2053,22.1644,22.2053,27900.0
2012-07-16 14:10:00,32.63,32.65,32.56,32.65,34800.0,22.2053,22.2189,22.1576,22.2189,34800.0
2012-07-16 14:20:00,32.64,32.64,32.59,32.62,27300.0,22.2121,22.2121,22.178,22.1985,27300.0
2012-07-16 14:30:00,32.63,32.64,32.58,32.62,51300.0,22.2053,22.2121,22.1712,22.1985,51300.0
2012-07-16 14:40:00,32.62,32.67,32.59,32.66,39500.0,22.1985,22.2325,22.178,22.2257,39500.0
2012-07-16 14:50:00,32.66,32.68,32.63,32.66,89500.0,22.2257,22.2393,22.2053,22.2257,89500.0
2012-07-16 15:00:00,32.65,32.68,32.63,32.63,65500.0,22.2189,22.2393,22.2053,22.2053,65500.0
2012-07-16 15:10:00,32.63,32.72,32.63,32.72,38900.0,22.2053,22.2665,22.2053,22.2665,38900.0
2012-07-16 15:20:00,32.72,32.75,32.71,32.72,38100.0,22.2665,22.2869,22.2597,22.2665,38100.0
2012-07-16 15:30:00,32.72,32.75,32.67,32.7,53100.0,22.2665,22.2869,22.2325,22.2529,53100.0
2012-07-16 15:40:00,32.7,32.75,32.67,32.72,86400.0,22.2529,22.2869,22.2325,22.2665,86400.0
2012-07-16 15:50:00,32.73,32.73,32.66,32.7,181200.0,22.2733,22.2733,22.2257,22.2529,181200.0
2012-07-17 09:30:00,32.88,32.88,32.67,32.84,35400.0,22.3754,22.3754,22.2325,22.3482,35400.0
2012-07-17 09:40:00,32.8,32.88,32.61,32.61,28000.0,22.321,22.3754,22.1917,22.1917,28000.0
2012-07-17 09:50:00,32.6,32.66,32.46,32.46,83400.0,22.1849,22.2257,22.0896,22.0896,83400.0
2012-07-17 10:00:00,32.46,32.48,32.37,32.46,56200.0,22.0896,22.1032,22.0283,22.0896,56200.0
2012-07-17 10:10:00,32.46,32.58,32.41,32.56,26500.0,22.0896,22.1712,22.0556,22.1576,26500.0
2012-07-17 10:20:00,32.54,32.64,32.51,32.57,17000.0,22.144,22.2121,22.1236,22.1644,17000.0
2012-07-17 10:30:00,32.55,32.59,32.48,32.48,32200.0,22.1508,22.178,22.1032,22.1032,32200.0
2012-07-17 10:40:00,32.47,32.49,32.38,32.47,27100.0,22.0964,22.11,22.0351,22.0964,27100.0
2012-07-17 10:50:00,32.48,32.53,32.44,32.5,16700.0,22.1032,22.1372,22.076,22.1168,16700.0
2012-07-17 11:00:00,32.49,32.6,32.48,32.57,19900.0,22.11,22.1849,22.1032,22.1644,19900.0
2012-07-17 11:10:00,32.58,32.6,32.55,32.57,35000.0,22.1712,22.1849,22.1508,22.1644,35000.0
2012-07-17 11:20:00,32.57,32.63,32.53,32.59,23400.0,22.1644,22.2053,22.1372,22.178,23400.0
2012-07-17 11:30:00,32.59,32.79,32.58,32.79,31200.0,22.178,22.3142,22.1712,22.3142,31200.0
2012-07-17 11:40:00,32.79,32.83,32.77,32.79,30000.0,22.3142,22.3414,22.3005,22.3142,30000.0
2012-07-17 11:50:00,32.8,32.89,32.79,32.88,32800.0,22.321,22.3822,22.3142,22.3754,32800.0
2012-07-17 12:00:00,32.88,32.94,32.87,32.88,28500.0,22.3754,22.4162,22.3686,22.3754,28500.0
2012-07-17 12:10:00,32.88,32.89,32.83,32.84,9800.0,22.3754,22.3822,22.3414,22.3482,9800.0
2012-07-17 12:20:00,32.84,32.92,32.83,32.9,23500.0,22.3482,22.4026,22.3414,22.389,23500.0
2012-07-17 12:30:00,32.91,33.01,32.91,32.99,53900.0,22.3958,22.4639,22.3958,22.4503,53900.0
2012-07-17 12:40:00,32.98,33.04,32.96,33.03,28600.0,22.4434,22.4843,22.4298,22.4775,28600.0
2012-07-17 12:50:00,33.01,33.03,32.93,32.95,32200.0,22.4639,22.4775,22.4094,22.423,32200.0
2012-07-17 13:00:00,32.95,32.99,32.95,32.97,15300.0,22.423,22.4503,22.423,22.4366,15300.0
2012-07-17 13:10:00,32.97,33.02,32.97,33.01,27200.0,22.4366,22.4707,22.4366,22.4639,27200.0
2012-07-17 13:20:00,33.02,33.09,33.0,33.09,39400.0,22.4707,22.5183,22.4571,22.5183,39400.0
2012-07-17 13:30:00,33.09,33.15,33.09,33.12,37900.0,22.5183,22.5591,22.5183,22.5387,37900.0
2012-07-17 13:40:00,33.12,33.16,33.11,33.15,30000.0,22.5387,22.5659,22.5319,22.5591,30000.0
2012-07-17 13:50:00,33.15,33.18,33.14,33.16,23800.0,22.5591,22.5796,22.5523,22.5659,23800.0
2012-07-17 14:00:00,33.17,33.19,33.14,33.17,24300.0,22.5727,22.5864,22.5523,22.5727,24300.0
2012-07-17 14:10:00,33.17,33.2,33.17,33.18,22000.0,22.5727,22.5932,22.5727,22.5796,22000.0
2012-07-17 14:20:00,33.17,33.18,33.14,33.18,89900.0,22.5727,22.5796,22.5523,22.5796,89900.0
2012-07-17 14:30:00,33.17,33.19,33.08,33.08,57700.0,22.5727,22.5864,22.5115,22.5115,57700.0
2012-07-17 14:40:00,33.08,33.09,33.04,33.08,38800.0,22.5115,22.5183,22.4843,22.5115,38800.0
2012-07-17 14:50:00,33.08,33.1,33.03,33.09,26500.0,22.5115,22.5251,22.4775,22.5183,26500.0
2012-07-17 15:00:00,33.1,33.13,33.02,33.04,48200.0,22.5251,22.5455,22.4707,22.4843,48200.0
2012-07-17 15:10:00,33.05,33.1,33.04,33.08,41700.0,22.4911,22.5251,22.4843,22.5115,41700.0
2012-07-17 15:20:00,33.07,33.09,32.98,32.99,35400.0,22.5047,22.5183,22.4434,22.4503,35400.0
2012-07-17 15:30:00,32.98,33.0,32.91,32.92,57300.0,22.4434,22.4571,22.3958,22.4026,57300.0
2012-07-17 15:40:00,32.92,33.02,32.91,32.99,90900.0,22.4026,22.4707,22.3958,22.4503,90900.0
2012-07-17 15:50:00,33.0,33.05,33.0,33.05,263000.0,22.4571,22.4911,22.4571,22.4911,263000.0
2012-07-18 09:30:00,32.88,32.94,32.75,32.92,24000.0,22.3754,22.4162,22.2869,22.4026,24000.0
2012-07-18 09:40:00,32.93,33.09,32.92,32.96,47700.0,22.4094,22.5183,22.4026,22.4298,47700.0
2012-07-18 09:50:00,32.97,33.11,32.85,32.95,38300.0,22.4366,22.5319,22.355,22.423,38300.0
2012-07-18 10:00:00,32.96,33.12,32.95,33.03,39800.0,22.4298,22.5387,22.423,22.4775,39800.0
2012-07-18 10:10:00,33.03,33.12,33.01,33.03,32400.0,22.4775,22.5387,22.4639,22.4775,32400.0
2012-07-18 10:20:00,33.02,33.04,32.97,32.98,19700.0,22.4707,22.4843,22.4366,22.4434,19700.0
2012-07-18 10:30:00,32.99,32.99,32.9,32.94,29700.0,22.4503,22.4503,22.389,22.4162,29700.0
2012-07-18 10:40:00,32.94,33.03,32.93,33.01,53500.0,22.4162,22.4775,22.4094,22.4639,53500.0
2012-07-18 10:50:00,33.01,33.03,32.97,33.01,18400.0,22.4639,22.4775,22.4366,22.4639,18400.0
2012-07-18 11:00:00,33.01,33.01,32.91,32.93,31700.0,22.4639,22.4639,22.3958,22.4094,31700.0
2012-07-18 11:10:00,32.93,32.95,32.9,32.93,20600.0,22.4094,22.423,22.389,22.4094,20600.0
2012-07-18 11:20:00,32.94,32.96,32.81,32.81,92400.0,22.4162,22.4298,22.3278,22.3278,92400.0
2012-07-18 11:30:00,32.81,33.02,32.81,33.02,43300.0,22.3278,22.4707,22.3278,22.4707,43300.0
2012-07-18 11:40:00,33.02,33.04,32.96,32.97,31200.0,22.4707,22.4843,22.4298,22.4366,31200.0
2012-07-18 11:50:00,32.96,33.04,32.95,33.02,98500.0,22.4298,22.4843,22.423,22.4707,98500.0
2012-07-18 12:00:00,33.01,33.07,33.01,33.07,17800.0,22.4639,22.5047,22.4639,22.5047,17800.0
2012-07-18 12:10:00,33.07,33.11,33.05,33.1,17400.0,22.5047,22.5319,22.4911,22.5251,17400.0
2012-07-18 12:20:00,33.1,33.12,33.03,33.04,11600.0,22.5251,22.5387,22.4775,22.4843,11600.0
2012-07-18 12:30:00,33.03,33.07,33.01,33.01,9600.0,22.4775,22.5047,22.4639,22.4639,9600.0
2012-07-18 12:40:00,33.01,33.02,32.97,32.99,13100.0,22.4639,22.4707,22.4366,22.4503,13100.0
2012-07-18 12:50:00,32.98,32.99,32.95,32.96,13900.0,22.4434,22.4503,22.423,22.4298,13900.0
2012-07-18 13:00:00,32.97,32.99,32.95,32.99,20800.0,22.4366,22.4503,22.423,22.4503,20800.0
2012-07-18 13:10:00,32.99,33.01,32.98,32.98,10300.0,22.4503,22.4639,22.4434,22.4434,10300.0
2012-07-18 13:20:00,32.98,33.03,32.96,33.01,114700.0,22.4434,22.4775,22.4298,22.4639,114700.0
2012-07-18 13:30:00,33.02,33.03,32.96,32.96,35600.0,22.4707,22.4775,22.4298,22.4298,35600.0
2012-07-18 13:40:00,32.97,32.99,32.95,32.96,15900.0,22.4366,22.4503,22.423,22.4298,15900.0
2012-07-18 13:50:00,32.98,33.01,32.95,33.0,27300.0,22.4434,22.4639,22.423,22.4571,27300.0
2012-07-18 14:00:00,33.0,33.05,32.96,32.96,72900.0,22.4571,22.4911,22.4298,22.4298,72900.0
2012-07-18 14:10:00,32.96,33.03,32.95,33.03,41300.0,22.4298,22.4775,22.423,22.4775,41300.0
2012-07-18 14:20:00,33.03,33.05,32.99,33.0,11000.0,22.4775,22.4911,22.4503,22.4571,11000.0
2012-07-18 14:30:00,33.0,33.01,32.95,32.95,71300.0,22.4571,22.4639,22.423,22.423,71300.0
2012-07-18 14:40:00,32.97,32.97,32.92,32.96,76300.0,22.4366,22.4366,22.4026,22.4298,76300.0
2012-07-18 14:50:00,32.98,32.99,32.95,32.98,13100.0,22.4434,22.4503,22.423,22.4434,13100.0
2012-07-18 15:00:00,32.98,33.02,32.96,32.97,39300.0,22.4434,22.4707,22.4298,22.4366,39300.0
2012-07-18 15:10:00,32.97,33.03,32.95,33.0,20200.0,22.4366,22.4775,22.423,22.4571,20200.0
2012-07-18 15:20:00,33.01,33.06,32.98,32.98,35500.0,22.4639,22.4979,22.4434,22.4434,35500.0
2012-07-18 15:30:00,32.99,33.05,32.98,33.03,25900.0,22.4503,22.4911,22.4434,22.4775,25900.0
2012-07-18 15:40:00,33.03,33.08,33.01,33.06,52100.0,22.4775,22.5115,22.4639,22.4979,52100.0
2012-07-18 15:50:00,33.06,33.08,33.02,33.06,175300.0,22.4979,22.5115,22.4707,22.4979,175300.0
2012-07-19 09:30:00,33.11,33.24,33.01,33.15,57000.0,22.5319,22.6204,22.4639,22.5591,57000.0
2012-07-19 09:40:00,33.16,33.17,32.96,32.98,33200.0,22.5659,22.5727,22.4298,22.4434,33200.0
2012-07-19 09:50:00,32.97,33.11,32.96,32.99,137900.0,22.4366,22.5319,22.4298,22.4503,137900.0
2012-07-19 10:00:00,32.97,32.97,32.77,32.8,30400.0,22.4366,22.4366,22.3005,22.321,30400.0
2012-07-19 10:10:00,32.8,32.8,32.65,32.71,41800.0,22.321,22.321,22.2189,22.2597,41800.0
2012-07-19 10:20:00,32.72,32.75,32.68,32.69,39400.0,22.2665,22.2869,22.2393,22.2461,39400.0
2012-07-19 10:30:00,32.69,32.69,32.63,32.63,33700.0,22.2461,22.2461,22.2053,22.2053,33700.0
2012-07-19 10:40:00,32.62,32.62,32.56,32.6,59300.0,22.1985,22.1985,22.1576,22.1849,59300.0
2012-07-19 10:50:00,32.6,32.61,32.54,32.55,131000.0,22.1849,22.1917,22.144,22.1508,131000.0
2012-07-19 11:00:00,32.55,32.6,32.52,32.52,24900.0,22.1508,22.1849,22.1304,22.1304,24900.0
2012-07-19 11:10:00,32.52,32.52,32.44,32.44,18100.0,22.1304,22.1304,22.076,22.076,18100.0
2012-07-19 11:20:00,32.44,32.45,32.4,32.42,92600.0,22.076,22.0828,22.0487,22.0624,92600.0
2012-07-19 11:30:00,32.43,32.48,32.39,32.41,88800.0,22.0692,22.1032,22.0419,22.0556,88800.0
2012-07-19 11:40:00,32.43,32.43,32.28,32.29,43100.0,22.0692,22.0692,21.9671,21.9739,43100.0
2012-07-19 11:50:00,32.29,32.31,32.26,32.26,27100.0,21.9739,21.9875,21.9535,21.9535,27100.0
2012-07-19 12:00:00,32.27,32.36,32.27,32.36,18000.0,21.9603,22.0215,21.9603,22.0215,18000.0
2012-07-19 12:10:00,32.36,32.5,32.34,32.5,33200.0,22.0215,22.1168,22.0079,22.1168,33200.0
2012-07-19 12:20:00,32.51,32.58,32.5,32.53,42300.0,22.1236,22.1712,22.1168,22.1372,42300.0
2012-07-19 12:30:00,32.53,32.57,32.53,32.56,22500.0,22.1372,22.1644,22.1372,22.1576,22500.0
2012-07-19 12:40:00,32.56,32.58,32.53,32.54,31200.0,22.1576,22.1712,22.1372,22.144,31200.0
2012-07-19 12:50:00,32.53,32.54,32.41,32.43,18100.0,22.1372,22.144,22.0556,22.0692,18100.0
2012-07-19 13:00:00,32.42,32.49,32.42,32.46,20400.0,22.0624,22.11,22.0624,22.0896,20400.0
2012-07-19 13:10:00,32.46,32.53,32.45,32.48,34500.0,22.0896,22.1372,22.0828,22.1032,34500.0
2012-07-19 13:20:00,32.48,32.53,32.47,32.47,23800.0,22.1032,22.1372,22.0964,22.0964,23800.0
2012-07-19 13:30:00,32.47,32.49,32.41,32.41,20700.0,22.0964,22.11,22.0556,22.0556,20700.0
2012-07-19 13:40:00,32.41,32.45,32.32,32.37,53100.0,22.0556,22.0828,21.9943,22.0283,53100.0
2012-07-19 13:50:00,32.38,32.45,32.35,32.45,48400.0,22.0351,22.0828,22.0147,22.0828,48400.0
2012-07-19 14:00:00,32.45,32.48,32.42,32.47,20700.0,22.0828,22.1032,22.0624,22.0964,20700.0
2012-07-19 14:10:00,32.48,32.57,32.45,32.57,30100.0,22.1032,22.1644,22.0828,22.1644,30100.0
2012-07-19 14:20:00,32.55,32.62,32.55,32.62,44700.0,22.1508,22.1985,22.1508,22.1985,44700.0
2012-07-19 14:30:00,32.61,32.78,32.6,32.75,47800.0,22.1917,22.3073,22.1849,22.2869,47800.0
2012-07-19 14:40:00,32.76,32.77,32.65,32.65,35900.0,22.2937,22.3005,22.2189,22.2189,35900.0
2012-07-19 14:50:00,32.66,32.66,32.63,32.65,32900.0,22.2257,22.2257,22.2053,22.2189,32900.0
2012-07-19 15:00:00,32.65,32.65,32.57,32.63,36800.0,22.2189,22.2189,22.1644,22.2053,36800.0
2012-07-19 15:10:00,32.63,32.7,32.61,32.69,28300.0,22.2053,22.2529,22.1917,22.2461,28300.0
2012-07-19 15:20:00,32.7,32.71,32.63,32.64,42200.0,22.2529,22.2597,22.2053,22.2121,42200.0
2012-07-19 15:30:00,32.64,32.66,32.6,32.65,61100.0,22.2121,22.2257,22.1849,22.2189,61100.0
2012-07-19 15:40:00,32.65,32.73,32.64,32.73,74400.0,22.2189,22.2733,22.2121,22.2733,74400.0
2012-07-19 15:50:00,32.73,32.74,32.66,32.67,183500.0,22.2733,22.2801,22.2257,22.2325,183500.0
2012-07-20 09:30:00,32.35,32.6,32.23,32.48,250100.0,22.0147,22.1849,21.9331,22.1032,250100.0
2012-07-20 09:40:00,32.49,32.53,32.2,32.22,41600.0,22.11,22.1372,21.9126,21.9263,41600.0
2012-07-20 09:50:00,32.21,32.29,32.2,32.21,25900.0,21.9195,21.9739,21.9126,21.9195,25900.0
2012-07-20 10:00:00,32.21,32.21,32.1,32.13,45100.0,21.9195,21.9195,21.8446,21.865,45100.0
2012-07-20 10:10:00,32.13,32.21,32.09,32.21,64500.0,21.865,21.9195,21.8378,21.9195,64500.0
2012-07-20 10:20:00,32.2,32.23,32.16,32.2,34900.0,21.9126,21.9331,21.8854,21.9126,34900.0
2012-07-20 10:30:00,32.19,32.19,32.09,32.15,41800.0,21.9058,21.9058,21.8378,21.8786,41800.0
2012-07-20 10:40:00,32.16,32.22,32.08,32.17,62300.0,21.8854,21.9263,21.831,21.8922,62300.0
2012-07-20 10:50:00,32.17,32.19,32.12,32.17,60800.0,21.8922,21.9058,21.8582,21.8922,60800.0
2012-07-20 11:00:00,32.16,32.29,32.11,32.24,65000.0,21.8854,21.9739,21.8514,21.9399,65000.0
2012-07-20 11:10:00,32.25,32.26,32.18,32.2,52100.0,21.9467,21.9535,21.899,21.9126,52100.0
2012-07-20 11:20:00,32.19,32.25,32.17,32.21,38400.0,21.9058,21.9467,21.8922,21.9195,38400.0
2012-07-20 11:30:00,32.21,32.22,32.15,32.15,33800.0,21.9195,21.9263,21.8786,21.8786,33800.0
2012-07-20 11:40:00,32.15,32.25,32.14,32.24,37600.0,21.8786,21.9467,21.8718,21.9399,37600.0
2012-07-20 11:50:00,32.24,32.26,32.17,32.19,36200.0,21.9399,21.9535,21.8922,21.9058,36200.0
2012-07-20 12:00:00,32.2,32.2,32.07,32.09,55000.0,21.9126,21.9126,21.8242,21.8378,55000.0
2012-07-20 12:10:00,32.08,32.11,32.02,32.03,52300.0,21.831,21.8514,21.7902,21.797,52300.0
2012-07-20 12:20:00,32.02,32.07,32.0,32.07,36000.0,21.7902,21.8242,21.7765,21.8242,36000.0
2012-07-20 12:30:00,32.06,32.06,31.95,31.98,49700.0,21.8174,21.8174,21.7425,21.7629,49700.0
2012-07-20 12:40:00,31.99,32.05,31.98,32.04,43500.0,21.7697,21.8106,21.7629,21.8038,43500.0
2012-07-20 12:50:00,32.05,32.09,32.03,32.03,67700.0,21.8106,21.8378,21.797,21.797,67700.0
2012-07-20 13:00:00,32.03,32.06,31.97,32.05,63700.0,21.797,21.8174,21.7561,21.8106,63700.0
2012-07-20 13:10:00,32.04,32.11,32.02,32.05,136200.0,21.8038,21.8514,21.7902,21.8106,136200.0
2012-07-20 13:20:00,32.06,32.07,31.99,32.01,44900.0,21.8174,21.8242,21.7697,21.7833,44900.0
2012-07-20 13:30:00,32.02,32.07,32.01,32.07,42000.0,21.7902,21.8242,21.7833,21.8242,42000.0
2012-07-20 13:40:00,32.07,32.07,31.94,31.96,207500.0,21.8242,21.8242,21.7357,21.7493,207500.0
2012-07-20 13:50:00,31.96,31.99,31.95,31.98,20500.0,21.7493,21.7697,21.7425,21.7629,20500.0
2012-07-20 14:00:00,31.98,32.01,31.97,31.99,33900.0,21.7629,21.7833,21.7561,21.7697,33900.0
2012-07-20 14:10:00,31.99,32.02,31.98,32.02,29600.0,21.7697,21.7902,21.7629,21.7902,29600.0
2012-07-20 14:20:00,32.02,32.03,32.0,32.01,71200.0,21.7902,21.797,21.7765,21.7833,71200.0
2012-07-20 14:30:00,32.0,32.05,32.0,32.03,165600.0,21.7765,21.8106,21.7765,21.797,165600.0
2012-07-20 14:40:00,32.02,32.06,32.02,32.05,80200.0,21.7902,21.8174,21.7902,21.8106,80200.0
2012-07-20 14:50:00,32.06,32.12,32.06,32.11,37900.0,21.8174,21.8582,21.8174,21.8514,37900.0
2012-07-20 15:00:00,32.1,32.13,32.1,32.11,26300.0,21.8446,21.865,21.8446,21.8514,26300.0
2012-07-20 15:10:00,32.12,32.13,32.07,32.08,28500.0,21.8582,21.865,21.8242,21.831,28500.0
2012-07-20 15:20:00,32.08,32.1,32.07,32.09,51100.0,21.831,21.8446,21.8242,21.8378,51100.0
2012-07-20 15:30:00,32.08,32.09,32.04,32.07,69200.0,21.831,21.8378,21.8038,21.8242,69200.0
2012-07-20 15:40:00,32.08,32.13,32.07,32.12,81000.0,21.831,21.865,21.8242,21.8582,81000.0
2012-07-20 15:50:00,32.11,32.13,32.05,32.11,212600.0,21.8514,21.865,21.8106,21.8514,212600.0
2012-07-23 09:30:00,31.59,31.77,31.43,31.6,65300.0,21.4975,21.62,21.3886,21.5043,65300.0
2012-07-23 09:40:00,31.58,31.71,31.5,31.51,34600.0,21.4907,21.5792,21.4363,21.4431,34600.0
2012-07-23 09:50:00,31.5,31.51,31.29,31.38,81700.0,21.4363,21.4431,21.2934,21.3546,81700.0
2012-07-23 10:00:00,31.38,31.38,31.27,31.28,61200.0,21.3546,21.3546,21.2798,21.2866,61200.0
2012-07-23 10:10:00,31.29,31.36,31.28,31.35,47700.0,21.2934,21.341,21.2866,21.3342,47700.0
2012-07-23 10:20:00,31.35,31.44,31.31,31.43,89300.0,21.3342,21.3955,21.307,21.3886,89300.0
2012-07-23 10:30:00,31.42,31.44,31.31,31.4,62900.0,21.3818,21.3955,21.307,21.3682,62900.0
2012-07-23 10:40:00,31.41,31.47,31.32,31.33,32800.0,21.375,21.4159,21.3138,21.3206,32800.0
2012-07-23 10:50:00,31.33,31.41,31.31,31.4,46100.0,21.3206,21.375,21.307,21.3682,46100.0
2012-07-23 11:00:00,31.4,31.45,31.39,31.41,39000.0,21.3682,21.4023,21.3614,21.375,39000.0
2012-07-23 11:10:00,31.42,31.45,31.31,31.33,44700.0,21.3818,21.4023,21.307,21.3206,44700.0
2012-07-23 11:20:00,31.33,31.39,31.31,31.38,34600.0,21.3206,21.3614,21.307,21.3546,34600.0
2012-07-23 11:30:00,31.38,31.4,31.3,31.3,109200.0,21.3546,21.3682,21.3002,21.3002,109200.0
2012-07-23 11:40:00,31.31,31.33,31.28,31.33,36900.0,21.307,21.3206,21.2866,21.3206,36900.0
2012-07-23 11:50:00,31.34,31.4,31.33,31.38,38400.0,21.3274,21.3682,21.3206,21.3546,38400.0
2012-07-23 12:00:00,31.38,31.39,31.33,31.36,24100.0,21.3546,21.3614,21.3206,21.341,24100.0
2012-07-23 12:10:00,31.36,31.36,31.23,31.24,32200.0,21.341,21.341,21.2525,21.2593,32200.0
2012-07-23 12:20:00,31.24,31.31,31.23,31.3,26500.0,21.2593,21.307,21.2525,21.3002,26500.0
2012-07-23 12:30:00,31.31,31.36,31.25,31.3,61400.0,21.307,21.341,21.2662,21.3002,61400.0
2012-07-23 12:40:00,31.32,31.34,31.27,31.34,36200.0,21.3138,21.3274,21.2798,21.3274,36200.0
2012-07-23 12:50:00,31.34,31.39,31.31,31.34,34200.0,21.3274,21.3614,21.307,21.3274,34200.0
2012-07-23 13:00:00,31.34,31.34,31.31,31.32,20600.0,21.3274,21.3274,21.307,21.3138,20600.0
2012-07-23 13:10:00,31.32,31.37,31.3,31.36,49700.0,21.3138,21.3478,21.3002,21.341,49700.0
2012-07-23 13:20:00,31.36,31.4,31.35,31.37,32700.0,21.341,21.3682,21.3342,21.3478,32700.0
2012-07-23 13:30:00,31.37,31.41,31.35,31.39,49100.0,21.3478,21.375,21.3342,21.3614,49100.0
2012-07-23 13:40:00,31.39,31.4,31.36,31.38,23200.0,21.3614,21.3682,21.341,21.3546,23200.0
2012-07-23 13:50:00,31.37,31.4,31.35,31.37,67200.0,21.3478,21.3682,21.3342,21.3478,67200.0
2012-07-23 14:00:00,31.38,31.41,31.37,31.39,104300.0,21.3546,21.375,21.3478,21.3614,104300.0
2012-07-23 14:10:00,31.4,31.42,31.37,31.38,45400.0,21.3682,21.3818,21.3478,21.3546,45400.0
2012-07-23 14:20:00,31.37,31.38,31.33,31.34,23900.0,21.3478,21.3546,21.3206,21.3274,23900.0
2012-07-23 14:30:00,31.34,31.37,31.32,31.32,31900.0,21.3274,21.3478,21.3138,21.3138,31900.0
2012-07-23 14:40:00,31.33,31.39,31.32,31.39,51600.0,21.3206,21.3614,21.3138,21.3614,51600.0
2012-07-23 14:50:00,31.38,31.39,31.33,31.34,40400.0,21.3546,21.3614,21.3206,21.3274,40400.0
2012-07-23 15:00:00,31.33,31.39,31.29,31.39,74800.0,21.3206,21.3614,21.2934,21.3614,74800.0
2012-07-23 15:10:00,31.38,31.42,31.38,31.42,51900.0,21.3546,21.3818,21.3546,21.3818,51900.0
2012-07-23 15:20:00,31.42,31.45,31.4,31.45,136600.0,21.3818,21.4023,21.3682,21.4023,136600.0
2012-07-23 15:30:00,31.45,31.47,31.44,31.44,91900.0,21.4023,21.4159,21.3955,21.3955,91900.0
2012-07-23 15:40:00,31.44,31.56,31.42,31.55,128300.0,21.3955,21.4771,21.3818,21.4703,128300.0
2012-07-23 15:50:00,31.55,31.56,31.43,31.43,222600.0,21.4703,21.4771,21.3886,21.3886,222600.0
2012-07-24 09:30:00,31.5,31.5,31.22,31.37,41100.0,21.4363,21.4363,21.2457,21.3478,41100.0
2012-07-24 09:40:00,31.38,31.54,31.37,31.53,49100.0,21.3546,21.4635,21.3478,21.4567,49100.0
2012-07-24 09:50:00,31.53,31.57,31.43,31.43,24700.0,21.4567,21.4839,21.3886,21.3886,24700.0
2012-07-24 10:00:00,31.44,31.48,31.38,31.42,23600.0,21.3955,21.4227,21.3546,21.3818,23600.0
2012-07-24 10:10:00,31.42,31.46,31.36,31.37,28500.0,21.3818,21.4091,21.341,21.3478,28500.0
2012-07-24 10:20:00,31.37,31.42,31.34,31.4,36700.0,21.3478,21.3818,21.3274,21.3682,36700.0
2012-07-24 10:30:00,31.4,31.4,31.37,31.37,34300.0,21.3682,21.3682,21.3478,21.3478,34300.0
2012-07-24 10:40:00,31.38,31.4,31.33,31.36,41300.0,21.3546,21.3682,21.3206,21.341,41300.0
2012-07-24 10:50:00,31.37,31.44,31.35,31.39,37100.0,21.3478,21.3955,21.3342,21.3614,37100.0
2012-07-24 11:00:00,31.41,31.41,31.36,31.36,32200.0,21.375,21.375,21.341,21.341,32200.0
2012-07-24 11:10:00,31.38,31.46,31.34,31.44,41100.0,21.3546,21.4091,21.3274,21.3955,41100.0
2012-07-24 11:20:00,31.45,31.55,31.43,31.46,88300.0,21.4023,21.4703,21.3886,21.4091,88300.0
2012-07-24 11:30:00,31.45,31.5,31.31,31.35,113100.0,21.4023,21.4363,21.307,21.3342,113100.0
2012-07-24 11:40:00,31.35,31.42,31.33,31.38,38400.0,21.3342,21.3818,21.3206,21.3546,38400.0
2012-07-24 11:50:00,31.36,31.38,31.34,31.38,26700.0,21.341,21.3546,21.3274,21.3546,26700.0
2012-07-24 12:00:00,31.37,31.37,31.26,31.35,101600.0,21.3478,21.3478,21.273,21.3342,101600.0
2012-07-24 12:10:00,31.34,31.41,31.34,31.4,102000.0,21.3274,21.375,21.3274,21.3682,102000.0
2012-07-24 12:20:00,31.4,31.4,31.29,31.32,66100.0,21.3682,21.3682,21.2934,21.3138,66100.0
2012-07-24 12:30:00,31.32,31.34,31.28,31.32,64200.0,21.3138,21.3274,21.2866,21.3138,64200.0
2012-07-24 12:40:00,31.31,31.33,31.28,31.3,59100.0,21.307,21.3206,21.2866,21.3002,59100.0
2012-07-24 12:50:00,31.3,31.3,31.19,31.22,59700.0,21.3002,21.3002,21.2253,21.2457,59700.0
2012-07-24 13:00:00,31.24,31.24,31.18,31.18,13500.0,21.2593,21.2593,21.2185,21.2185,13500.0
2012-07-24 13:10:00,31.17,31.24,31.16,31.22,23500.0,21.2117,21.2593,21.2049,21.2457,23500.0
2012-07-24 13:20:00,31.22,31.23,31.19,31.21,21700.0,21.2457,21.2525,21.2253,21.2389,21700.0
2012-07-24 13:30:00,31.21,31.22,31.18,31.22,25900.0,21.2389,21.2457,21.2185,21.2457,25900.0
2012-07-24 13:40:00,31.21,31.22,31.18,31.18,33500.0,21.2389,21.2457,21.2185,21.2185,33500.0
2012-07-24 13:50:00,31.18,31.27,31.15,31.23,34500.0,21.2185,21.2798,21.1981,21.2525,34500.0
2012-07-24 14:00:00,31.23,31.23,31.14,31.15,29300.0,21.2525,21.2525,21.1913,21.1981,29300.0
2012-07-24 14:10:00,31.16,31.2,31.13,31.2,71100.0,21.2049,21.2321,21.1845,21.2321,71100.0
2012-07-24 14:20:00,31.2,31.2,31.05,31.07,56300.0,21.2321,21.2321,21.1301,21.1437,56300.0
2012-07-24 14:30:00,31.08,31.17,31.03,31.17,31000.0,21.1505,21.2117,21.1164,21.2117,31000.0
2012-07-24 14:40:00,31.16,31.2,31.16,31.16,16200.0,21.2049,21.2321,21.2049,21.2049,16200.0
2012-07-24 14:50:00,31.16,31.16,31.07,31.08,28600.0,21.2049,21.2049,21.1437,21.1505,28600.0
2012-07-24 15:00:00,31.07,31.11,31.06,31.08,82100.0,21.1437,21.1709,21.1369,21.1505,82100.0
2012-07-24 15:10:00,31.08,31.13,31.06,31.07,66900.0,21.1505,21.1845,21.1369,21.1437,66900.0
2012-07-24 15:20:00,31.08,31.22,31.06,31.21,58400.0,21.1505,21.2457,21.1369,21.2389,58400.0
2012-07-24 15:30:00,31.22,31.22,31.14,31.22,78700.0,21.2457,21.2457,21.1913,21.2457,78700.0
2012-07-24 15:40:00,31.23,31.29,31.13,31.22,266800.0,21.2525,21.2934,21.1845,21.2457,266800.0
2012-07-24 15:50:00,31.22,31.37,31.21,31.36,432400.0,21.2457,21.3478,21.2389,21.341,432400.0
2012-07-25 09:30:00,31.59,31.89,31.58,31.89,78700.0,21.4975,21.7017,21.4907,21.7017,78700.0
2012-07-25 09:40:00,31.88,31.95,31.77,31.78,64900.0,21.6949,21.7425,21.62,21.6268,64900.0
2012-07-25 09:50:00,31.78,31.81,31.74,31.78,67800.0,21.6268,21.6472,21.5996,21.6268,67800.0
2012-07-25 10:00:00,31.78,31.8,31.71,31.73,110500.0,21.6268,21.6404,21.5792,21.5928,110500.0
2012-07-25 10:10:00,31.72,31.78,31.53,31.74,80900.0,21.586,21.6268,21.4567,21.5996,80900.0
2012-07-25 10:20:00,31.75,31.76,31.68,31.72,29600.0,21.6064,21.6132,21.5588,21.586,29600.0
2012-07-25 10:30:00,31.72,31.75,31.69,31.72,28500.0,21.586,21.6064,21.5656,21.586,28500.0
2012-07-25 10:40:00,31.71,31.75,31.66,31.7,146000.0,21.5792,21.6064,21.5452,21.5724,146000.0
2012-07-25 10:50:00,31.7,31.78,31.67,31.74,137100.0,21.5724,21.6268,21.552,21.5996,137100.0
2012-07-25 11:00:00,31.74,31.75,31.69,31.71,68700.0,21.5996,21.6064,21.5656,21.5792,68700.0
2012-07-25 11:10:00,31.71,31.81,31.71,31.78,43100.0,21.5792,21.6472,21.5792,21.6268,43100.0
2012-07-25 11:20:00,31.78,31.83,31.77,31.81,47000.0,21.6268,21.6609,21.62,21.6472,47000.0
2012-07-25 11:30:00,31.81,31.86,31.8,31.83,89800.0,21.6472,21.6813,21.6404,21.6609,89800.0
2012-07-25 11:40:00,31.83,31.83,31.62,31.66,48100.0,21.6609,21.6609,21.5179,21.5452,48100.0
2012-07-25 11:50:00,31.66,31.7,31.64,31.7,131500.0,21.5452,21.5724,21.5316,21.5724,131500.0
2012-07-25 12:00:00,31.7,31.81,31.7,31.78,66400.0,21.5724,21.6472,21.5724,21.6268,66400.0
2012-07-25 12:10:00,31.79,31.8,31.73,31.74,13600.0,21.6336,21.6404,21.5928,21.5996,13600.0
2012-07-25 12:20:00,31.74,31.76,31.7,31.72,20300.0,21.5996,21.6132,21.5724,21.586,20300.0
2012-07-25 12:30:00,31.72,31.8,31.72,31.79,136100.0,21.586,21.6404,21.586,21.6336,136100.0
2012-07-25 12:40:00,31.79,31.79,31.72,31.74,34500.0,21.6336,21.6336,21.586,21.5996,34500.0
2012-07-25 12:50:00,31.74,31.75,31.67,31.68,23000.0,21.5996,21.6064,21.552,21.5588,23000.0
2012-07-25 13:00:00,31.67,31.73,31.66,31.72,30200.0,21.552,21.5928,21.5452,21.586,30200.0
2012-07-25 13:10:00,31.72,31.75,31.69,31.72,22200.0,21.586,21.6064,21.5656,21.586,22200.0
2012-07-25 13:20:00,31.71,31.74,31.71,31.73,23500.0,21.5792,21.5996,21.5792,21.5928,23500.0
2012-07-25 13:30:00,31.73,31.81,31.72,31.78,110700.0,21.5928,21.6472,21.586,21.6268,110700.0
2012-07-25 13:40:00,31.78,31.8,31.73,31.73,54700.0,21.6268,21.6404,21.5928,21.5928,54700.0
2012-07-25 13:50:00,31.73,31.77,31.72,31.75,24400.0,21.5928,21.62,21.586,21.6064,24400.0
2012-07-25 14:00:00,31.75,31.76,31.68,31.7,46500.0,21.6064,21.6132,21.5588,21.5724,46500.0
2012-07-25 14:10:00,31.7,31.75,31.7,31.72,31400.0,21.5724,21.6064,21.5724,21.586,31400.0
2012-07-25 14:20:00,31.73,31.78,31.72,31.76,21800.0,21.5928,21.6268,21.586,21.6132,21800.0
2012-07-25 14:30:00,31.78,31.82,31.73,31.79,41500.0,21.6268,21.654,21.5928,21.6336,41500.0
2012-07-25 14:40:00,31.79,31.81,31.77,31.8,34900.0,21.6336,21.6472,21.62,21.6404,34900.0
2012-07-25 14:50:00,31.8,31.81,31.77,31.81,124200.0,21.6404,21.6472,21.62,21.6472,124200.0
2012-07-25 15:00:00,31.81,31.81,31.74,31.75,71000.0,21.6472,21.6472,21.5996,21.6064,71000.0
2012-07-25 15:10:00,31.76,31.76,31.69,31.73,117200.0,21.6132,21.6132,21.5656,21.5928,117200.0
2012-07-25 15:20:00,31.73,31.74,31.66,31.7,55600.0,21.5928,21.5996,21.5452,21.5724,55600.0
2012-07-25 15:30:00,31.7,31.72,31.65,31.65,119600.0,21.5724,21.586,21.5384,21.5384,119600.0
2012-07-25 15:40:00,31.65,31.67,31.59,31.63,166000.0,21.5384,21.552,21.4975,21.5248,166000.0
2012-07-25 15:50:00,31.63,31.67,31.59,31.62,294000.0,21.5248,21.552,21.4975,21.5179,294000.0
2012-07-26 09:30:00,31.99,32.69,31.68,32.5,149800.0,21.7697,22.2461,21.5588,22.1168,149800.0
2012-07-26 09:40:00,32.5,32.5,31.96,32.06,87900.0,22.1168,22.1168,21.7493,21.8174,87900.0
2012-07-26 09:50:00,32.05,32.18,32.04,32.18,78800.0,21.8106,21.899,21.8038,21.899,78800.0
2012-07-26 10:00:00,32.17,32.29,32.06,32.28,94300.0,21.8922,21.9739,21.8174,21.9671,94300.0
2012-07-26 10:10:00,32.27,32.38,32.22,32.31,80900.0,21.9603,22.0351,21.9263,21.9875,80900.0
2012-07-26 10:20:00,32.31,32.46,32.29,32.37,57600.0,21.9875,22.0896,21.9739,22.0283,57600.0
2012-07-26 10:30:00,32.37,32.5,32.3,32.35,52300.0,22.0283,22.1168,21.9807,22.0147,52300.0
2012-07-26 10:40:00,32.34,32.36,32.3,32.35,107500.0,22.0079,22.0215,21.9807,22.0147,107500.0
2012-07-26 10:50:00,32.34,32.34,32.2,32.24,31900.0,22.0079,22.0079,21.9126,21.9399,31900.0
2012-07-26 11:00:00,32.25,32.26,32.1,32.11,59800.0,21.9467,21.9535,21.8446,21.8514,59800.0
2012-07-26 11:10:00,32.12,32.13,31.99,32.0,44000.0,21.8582,21.865,21.7697,21.7765,44000.0
2012-07-26 11:20:00,31.99,32.08,31.93,32.06,32300.0,21.7697,21.831,21.7289,21.8174,32300.0
2012-07-26 11:30:00,32.08,32.12,32.07,32.1,34900.0,21.831,21.8582,21.8242,21.8446,34900.0
2012-07-26 11:40:00,32.11,32.13,32.03,32.07,28000.0,21.8514,21.865,21.797,21.8242,28000.0
2012-07-26 11:50:00,32.07,32.1,32.04,32.05,50800.0,21.8242,21.8446,21.8038,21.8106,50800.0
2012-07-26 12:00:00,32.05,32.06,31.98,32.05,24400.0,21.8106,21.8174,21.7629,21.8106,24400.0
2012-07-26 12:10:00,32.05,32.11,32.05,32.1,36800.0,21.8106,21.8514,21.8106,21.8446,36800.0
2012-07-26 12:20:00,32.09,32.15,32.09,32.14,21900.0,21.8378,21.8786,21.8378,21.8718,21900.0
2012-07-26 12:30:00,32.13,32.19,32.11,32.18,54700.0,21.865,21.9058,21.8514,21.899,54700.0
2012-07-26 12:40:00,32.18,32.21,32.18,32.2,51900.0,21.899,21.9195,21.899,21.9126,51900.0
2012-07-26 12:50:00,32.2,32.32,32.2,32.32,42100.0,21.9126,21.9943,21.9126,21.9943,42100.0
2012-07-26 13:00:00,32.32,32.34,32.29,32.29,33200.0,21.9943,22.0079,21.9739,21.9739,33200.0
2012-07-26 13:10:00,32.29,32.31,32.21,32.21,53200.0,21.9739,21.9875,21.9195,21.9195,53200.0
2012-07-26 13:20:00,32.21,32.36,32.2,32.33,110200.0,21.9195,22.0215,21.9126,22.0011,110200.0
2012-07-26 13:30:00,32.34,32.35,32.21,32.25,81000.0,22.0079,22.0147,21.9195,21.9467,81000.0
2012-07-26 13:40:00,32.25,32.25,32.2,32.2,15300.0,21.9467,21.9467,21.9126,21.9126,15300.0
2012-07-26 13:50:00,32.2,32.22,32.19,32.22,38800.0,21.9126,21.9263,21.9058,21.9263,38800.0
2012-07-26 14:00:00,32.22,32.32,32.21,32.31,51000.0,21.9263,21.9943,21.9195,21.9875,51000.0
2012-07-26 14:10:00,32.3,32.32,32.23,32.23,86400.0,21.9807,21.9943,21.9331,21.9331,86400.0
2012-07-26 14:20:00,32.23,32.3,32.21,32.28,82700.0,21.9331,21.9807,21.9195,21.9671,82700.0
2012-07-26 14:30:00,32.27,32.33,32.26,32.3,58600.0,21.9603,22.0011,21.9535,21.9807,58600.0
2012-07-26 14:40:00,32.31,32.35,32.23,32.28,81200.0,21.9875,22.0147,21.9331,21.9671,81200.0
2012-07-26 14:50:00,32.29,32.33,32.28,32.28,38400.0,21.9739,22.0011,21.9671,21.9671,38400.0
2012-07-26 15:00:00,32.29,32.32,32.22,32.31,77700.0,21.9739,21.9943,21.9263,21.9875,77700.0
2012-07-26 15:10:00,32.31,32.34,32.29,32.3,126200.0,21.9875,22.0079,21.9739,21.9807,126200.0
2012-07-26 15:20:00,32.3,32.3,32.26,32.3,69900.0,21.9807,21.9807,21.9535,21.9807,69900.0
2012-07-26 15:30:00,32.29,32.31,32.28,32.3,98900.0,21.9739,21.9875,21.9671,21.9807,98900.0
2012-07-26 15:40:00,32.3,32.32,32.28,32.3,205200.0,21.9807,21.9943,21.9671,21.9807,205200.0
2012-07-26 15:50:00,32.3,32.3,32.25,32.26,337100.0,21.9807,21.9807,21.9467,21.9535,337100.0
2012-07-27 09:30:00,32.35,32.54,32.27,32.52,88500.0,22.0147,22.144,21.9603,22.1304,88500.0
2012-07-27 09:40:00,32.52,32.7,32.43,32.69,54300.0,22.1304,22.2529,22.0692,22.2461,54300.0
2012-07-27 09:50:00,32.68,32.83,32.66,32.79,62700.0,22.2393,22.3414,22.2257,22.3142,62700.0
2012-07-27 10:00:00,32.78,32.8,32.67,32.7,60400.0,22.3073,22.321,22.2325,22.2529,60400.0
2012-07-27 10:10:00,32.69,32.71,32.63,32.64,64600.0,22.2461,22.2597,22.2053,22.2121,64600.0
2012-07-27 10:20:00,32.64,32.66,32.59,32.6,42800.0,22.2121,22.2257,22.178,22.1849,42800.0
2012-07-27 10:30:00,32.61,32.63,32.57,32.58,58900.0,22.1917,22.2053,22.1644,22.1712,58900.0
2012-07-27 10:40:00,32.59,32.61,32.55,32.6,60300.0,22.178,22.1917,22.1508,22.1849,60300.0
2012-07-27 10:50:00,32.6,32.7,32.57,32.67,69600.0,22.1849,22.2529,22.1644,22.2325,69600.0
2012-07-27 11:00:00,32.67,32.78,32.67,32.71,38700.0,22.2325,22.3073,22.2325,22.2597,38700.0
2012-07-27 11:10:00,32.72,32.72,32.63,32.66,47100.0,22.2665,22.2665,22.2053,22.2257,47100.0
2012-07-27 11:20:00,32.67,32.7,32.65,32.66,30000.0,22.2325,22.2529,22.2189,22.2257,30000.0
2012-07-27 11:30:00,32.66,32.69,32.65,32.68,26000.0,22.2257,22.2461,22.2189,22.2393,26000.0
2012-07-27 11:40:00,32.68,32.69,32.64,32.66,30000.0,22.2393,22.2461,22.2121,22.2257,30000.0
2012-07-27 11:50:00,32.66,32.72,32.65,32.67,28800.0,22.2257,22.2665,22.2189,22.2325,28800.0
2012-07-27 12:00:00,32.68,32.71,32.65,32.71,137900.0,22.2393,22.2597,22.2189,22.2597,137900.0
2012-07-27 12:10:00,32.71,32.71,32.61,32.62,73000.0,22.2597,22.2597,22.1917,22.1985,73000.0
2012-07-27 12:20:00,32.61,32.65,32.6,32.63,33700.0,22.1917,22.2189,22.1849,22.2053,33700.0
2012-07-27 12:30:00,32.63,32.63,32.61,32.62,36600.0,22.2053,22.2053,22.1917,22.1985,36600.0
2012-07-27 12:40:00,32.63,32.63,32.61,32.61,13800.0,22.2053,22.2053,22.1917,22.1917,13800.0
2012-07-27 12:50:00,32.62,32.63,32.59,32.63,24500.0,22.1985,22.2053,22.178,22.2053,24500.0
2012-07-27 13:00:00,32.63,32.65,32.62,32.64,25700.0,22.2053,22.2189,22.1985,22.2121,25700.0
2012-07-27 13:10:00,32.63,32.64,32.59,32.61,75600.0,22.2053,22.2121,22.178,22.1917,75600.0
2012-07-27 13:20:00,32.61,32.72,32.58,32.71,183500.0,22.1917,22.2665,22.1712,22.2597,183500.0
2012-07-27 13:30:00,32.71,32.89,32.7,32.87,218200.0,22.2597,22.3822,22.2529,22.3686,218200.0
2012-07-27 13:40:00,32.88,32.88,32.76,32.8,167600.0,22.3754,22.3754,22.2937,22.321,167600.0
2012-07-27 13:50:00,32.8,32.81,32.77,32.77,122700.0,22.321,22.3278,22.3005,22.3005,122700.0
2012-07-27 14:00:00,32.77,32.78,32.68,32.7,78000.0,22.3005,22.3073,22.2393,22.2529,78000.0
2012-07-27 14:10:00,32.71,32.71,32.59,32.61,50300.0,22.2597,22.2597,22.178,22.1917,50300.0
2012-07-27 14:20:00,32.61,32.61,32.55,32.59,62000.0,22.1917,22.1917,22.1508,22.178,62000.0
2012-07-27 14:30:00,32.59,32.61,32.58,32.59,104200.0,22.178,22.1917,22.1712,22.178,104200.0
2012-07-27 14:40:00,32.59,32.63,32.59,32.62,92800.0,22.178,22.2053,22.178,22.1985,92800.0
2012-07-27 14:50:00,32.62,32.64,32.59,32.59,51700.0,22.1985,22.2121,22.178,22.178,51700.0
2012-07-27 15:00:00,32.6,32.63,32.58,32.63,112500.0,22.1849,22.2053,22.1712,22.2053,112500.0
2012-07-27 15:10:00,32.63,32.64,32.59,32.6,61300.0,22.2053,22.2121,22.178,22.1849,61300.0
2012-07-27 15:20:00,32.61,32.62,32.57,32.6,64800.0,22.1917,22.1985,22.1644,22.1849,64800.0
2012-07-27 15:30:00,32.59,32.63,32.59,32.62,101700.0,22.178,22.2053,22.178,22.1985,101700.0
2012-07-27 15:40:00,32.62,32.68,32.59,32.61,132000.0,22.1985,22.2393,22.178,22.1917,132000.0
2012-07-27 15:50:00,32.62,32.62,32.48,32.54,389400.0,22.1985,22.1985,22.1032,22.144,389400.0
2012-07-30 09:30:00,32.49,32.62,32.32,32.34,75000.0,22.11,22.1985,21.9943,22.0079,75000.0
2012-07-30 09:40:00,32.34,32.36,32.2,32.26,35100.0,22.0079,22.0215,21.9126,21.9535,35100.0
2012-07-30 09:50:00,32.26,32.5,32.24,32.45,44100.0,21.9535,22.1168,21.9399,22.0828,44100.0
2012-07-30 10:00:00,32.45,32.54,32.44,32.54,26000.0,22.0828,22.144,22.076,22.144,26000.0
2012-07-30 10:10:00,32.53,32.64,32.52,32.62,52700.0,22.1372,22.2121,22.1304,22.1985,52700.0
2012-07-30 10:20:00,32.61,32.67,32.54,32.54,37200.0,22.1917,22.2325,22.144,22.144,37200.0
2012-07-30 10:30:00,32.54,32.55,32.49,32.49,20900.0,22.144,22.1508,22.11,22.11,20900.0
2012-07-30 10:40:00,32.49,32.56,32.47,32.54,35900.0,22.11,22.1576,22.0964,22.144,35900.0
2012-07-30 10:50:00,32.53,32.57,32.48,32.49,72900.0,22.1372,22.1644,22.1032,22.11,72900.0
2012-07-30 11:00:00,32.49,32.56,32.47,32.54,22200.0,22.11,22.1576,22.0964,22.144,22200.0
2012-07-30 11:10:00,32.53,32.55,32.39,32.4,34500.0,22.1372,22.1508,22.0419,22.0487,34500.0
2012-07-30 11:20:00,32.39,32.4,32.31,32.32,114800.0,22.0419,22.0487,21.9875,21.9943,114800.0
2012-07-30 11:30:00,32.31,32.31,32.25,32.27,42100.0,21.9875,21.9875,21.9467,21.9603,42100.0
2012-07-30 11:40:00,32.27,32.38,32.25,32.33,29100.0,21.9603,22.0351,21.9467,22.0011,29100.0
2012-07-30 11:50:00,32.33,32.34,32.3,32.33,17200.0,22.0011,22.0079,21.9807,22.0011,17200.0
2012-07-30 12:00:00,32.33,32.34,32.3,32.34,16200.0,22.0011,22.0079,21.9807,22.0079,16200.0
2012-07-30 12:10:00,32.34,32.4,32.32,32.33,17700.0,22.0079,22.0487,21.9943,22.0011,17700.0
2012-07-30 12:20:00,32.34,32.38,32.33,32.38,11900.0,22.0079,22.0351,22.0011,22.0351,11900.0
2012-07-30 12:30:00,32.38,32.42,32.36,32.42,11000.0,22.0351,22.0624,22.0215,22.0624,11000.0
2012-07-30 12:40:00,32.42,32.49,32.41,32.45,32300.0,22.0624,22.11,22.0556,22.0828,32300.0
2012-07-30 12:50:00,32.45,32.47,32.41,32.43,21900.0,22.0828,22.0964,22.0556,22.0692,21900.0
2012-07-30 13:00:00,32.44,32.45,32.4,32.45,66200.0,22.076,22.0828,22.0487,22.0828,66200.0
2012-07-30 13:10:00,32.45,32.45,32.42,32.42,13400.0,22.0828,22.0828,22.0624,22.0624,13400.0
2012-07-30 13:20:00,32.43,32.49,32.42,32.45,24300.0,22.0692,22.11,22.0624,22.0828,24300.0
2012-07-30 13:30:00,32.46,32.55,32.46,32.52,17900.0,22.0896,22.1508,22.0896,22.1304,17900.0
2012-07-30 13:40:00,32.5,32.51,32.43,32.44,18300.0,22.1168,22.1236,22.0692,22.076,18300.0
2012-07-30 13:50:00,32.45,32.46,32.42,32.43,20400.0,22.0828,22.0896,22.0624,22.0692,20400.0
2012-07-30 14:00:00,32.42,32.43,32.37,32.38,37200.0,22.0624,22.0692,22.0283,22.0351,37200.0
2012-07-30 14:10:00,32.38,32.39,32.32,32.33,81400.0,22.0351,22.0419,21.9943,22.0011,81400.0
2012-07-30 14:20:00,32.33,32.35,32.33,32.35,45300.0,22.0011,22.0147,22.0011,22.0147,45300.0
2012-07-30 14:30:00,32.35,32.36,32.34,32.34,28100.0,22.0147,22.0215,22.0079,22.0079,28100.0
2012-07-30 14:40:00,32.35,32.38,32.34,32.38,45300.0,22.0147,22.0351,22.0079,22.0351,45300.0
2012-07-30 14:50:00,32.38,32.39,32.32,32.32,119300.0,22.0351,22.0419,21.9943,21.9943,119300.0
2012-07-30 15:00:00,32.33,32.34,32.27,32.27,30200.0,22.0011,22.0079,21.9603,21.9603,30200.0
2012-07-30 15:10:00,32.28,32.3,32.25,32.3,33100.0,21.9671,21.9807,21.9467,21.9807,33100.0
2012-07-30 15:20:00,32.3,32.31,32.25,32.29,38300.0,21.9807,21.9875,21.9467,21.9739,38300.0
2012-07-30 15:30:00,32.29,32.34,32.25,32.26,59200.0,21.9739,22.0079,21.9467,21.9535,59200.0
2012-07-30 15:40:00,32.26,32.31,32.26,32.29,80400.0,21.9535,21.9875,21.9535,21.9739,80400.0
2012-07-30 15:50:00,32.29,32.3,32.22,32.28,253600.0,21.9739,21.9807,21.9263,21.9671,253600.0
2012-07-31 09:30:00,32.25,32.35,32.23,32.32,19100.0,21.9467,22.0147,21.9331,21.9943,19100.0
2012-07-31 09:40:00,32.33,32.4,32.28,32.34,48900.0,22.0011,22.0487,21.9671,22.0079,48900.0
2012-07-31 09:50:00,32.33,32.35,32.22,32.31,24700.0,22.0011,22.0147,21.9263,21.9875,24700.0
2012-07-31 10:00:00,32.33,32.36,32.19,32.24,52800.0,22.0011,22.0215,21.9058,21.9399,52800.0
2012-07-31 10:10:00,32.24,32.43,32.22,32.39,58700.0,21.9399,22.0692,21.9263,22.0419,58700.0
2012-07-31 10:20:00,32.4,32.45,32.38,32.4,39300.0,22.0487,22.0828,22.0351,22.0487,39300.0
2012-07-31 10:30:00,32.4,32.43,32.36,32.4,58700.0,22.0487,22.0692,22.0215,22.0487,58700.0
2012-07-31 10:40:00,32.4,32.4,32.37,32.37,40100.0,22.0487,22.0487,22.0283,22.0283,40100.0
2012-07-31 10:50:00,32.37,32.39,32.32,32.33,21900.0,22.0283,22.0419,21.9943,22.0011,21900.0
2012-07-31 11:00:00,32.33,32.33,32.29,32.33,22100.0,22.0011,22.0011,21.9739,22.0011,22100.0
2012-07-31 11:10:00,32.33,32.38,32.33,32.37,41500.0,22.0011,22.0351,22.0011,22.0283,41500.0
2012-07-31 11:20:00,32.37,32.39,32.35,32.35,20800.0,22.0283,22.0419,22.0147,22.0147,20800.0
2012-07-31 11:30:00,32.35,32.37,32.3,32.33,25100.0,22.0147,22.0283,21.9807,22.0011,25100.0
2012-07-31 11:40:00,32.34,32.36,32.31,32.33,35800.0,22.0079,22.0215,21.9875,22.0011,35800.0
2012-07-31 11:50:00,32.33,32.35,32.32,32.35,15200.0,22.0011,22.0147,21.9943,22.0147,15200.0
2012-07-31 12:00:00,32.35,32.35,32.25,32.27,27000.0,22.0147,22.0147,21.9467,21.9603,27000.0
2012-07-31 12:10:00,32.27,32.27,32.15,32.17,43700.0,21.9603,21.9603,21.8786,21.8922,43700.0
2012-07-31 12:20:00,32.18,32.22,32.16,32.21,14000.0,21.899,21.9263,21.8854,21.9195,14000.0
2012-07-31 12:30:00,32.22,32.24,32.2,32.22,9800.0,21.9263,21.9399,21.9126,21.9263,9800.0
2012-07-31 12:40:00,32.22,32.24,32.18,32.24,17700.0,21.9263,21.9399,21.899,21.9399,17700.0
2012-07-31 12:50:00,32.24,32.27,32.22,32.23,21600.0,21.9399,21.9603,21.9263,21.9331,21600.0
2012-07-31 13:00:00,32.23,32.28,32.21,32.25,17300.0,21.9331,21.9671,21.9195,21.9467,17300.0
2012-07-31 13:10:00,32.26,32.28,32.23,32.26,15300.0,21.9535,21.9671,21.9331,21.9535,15300.0
2012-07-31 13:20:00,32.26,32.3,32.23,32.3,15000.0,21.9535,21.9807,21.9331,21.9807,15000.0
2012-07-31 13:30:00,32.3,32.3,32.26,32.3,16600.0,21.9807,21.9807,21.9535,21.9807,16600.0
2012-07-31 13:40:00,32.3,32.3,32.25,32.27,18200.0,21.9807,21.9807,21.9467,21.9603,18200.0
2012-07-31 13:50:00,32.25,32.33,32.25,32.28,43400.0,21.9467,22.0011,21.9467,21.9671,43400.0
2012-07-31 14:00:00,32.28,32.3,32.26,32.29,23600.0,21.9671,21.9807,21.9535,21.9739,23600.0
2012-07-31 14:10:00,32.28,32.35,32.28,32.34,35800.0,21.9671,22.0147,21.9671,22.0079,35800.0
2012-07-31 14:20:00,32.35,32.42,32.34,32.4,69500.0,22.0147,22.0624,22.0079,22.0487,69500.0
2012-07-31 14:30:00,32.4,32.43,32.39,32.4,37300.0,22.0487,22.0692,22.0419,22.0487,37300.0
2012-07-31 14:40:00,32.4,32.46,32.38,32.43,88100.0,22.0487,22.0896,22.0351,22.0692,88100.0
2012-07-31 14:50:00,32.43,32.43,32.35,32.35,45500.0,22.0692,22.0692,22.0147,22.0147,45500.0
2012-07-31 15:00:00,32.35,32.37,32.33,32.34,86100.0,22.0147,22.0283,22.0011,22.0079,86100.0
2012-07-31 15:10:00,32.34,32.36,32.33,32.35,71800.0,22.0079,22.0215,22.0011,22.0147,71800.0
2012-07-31 15:20:00,32.35,32.37,32.32,32.36,115000.0,22.0147,22.0283,21.9943,22.0215,115000.0
2012-07-31 15:30:00,32.36,32.37,32.33,32.34,104700.0,22.0215,22.0283,22.0011,22.0079,104700.0
2012-07-31 15:40:00,32.34,32.36,32.31,32.35,171100.0,22.0079,22.0215,21.9875,22.0147,171100.0
2012-07-31 15:50:00,32.35,32.36,32.32,32.33,271800.0,22.0147,22.0215,21.9943,22.0011,271800.0
2012-08-01 09:30:00,32.48,32.82,32.48,32.79,53300.0,22.1032,22.3346,22.1032,22.3142,53300.0
2012-08-01 09:40:00,32.81,32.82,32.74,32.76,37600.0,22.3278,22.3346,22.2801,22.2937,37600.0
2012-08-01 09:50:00,32.76,32.8,32.72,32.78,41500.0,22.2937,22.321,22.2665,22.3073,41500.0
2012-08-01 10:00:00,32.77,32.81,32.72,32.75,37600.0,22.3005,22.3278,22.2665,22.2869,37600.0
2012-08-01 10:10:00,32.74,32.76,32.5,32.51,49800.0,22.2801,22.2937,22.1168,22.1236,49800.0
2012-08-01 10:20:00,32.5,32.61,32.5,32.58,63100.0,22.1168,22.1917,22.1168,22.1712,63100.0
2012-08-01 10:30:00,32.58,32.61,32.5,32.58,51600.0,22.1712,22.1917,22.1168,22.1712,51600.0
2012-08-01 10:40:00,32.58,32.67,32.57,32.66,50800.0,22.1712,22.2325,22.1644,22.2257,50800.0
2012-08-01 10:50:00,32.66,32.71,32.65,32.68,76500.0,22.2257,22.2597,22.2189,22.2393,76500.0
2012-08-01 11:00:00,32.68,32.69,32.64,32.64,60800.0,22.2393,22.2461,22.2121,22.2121,60800.0
2012-08-01 11:10:00,32.65,32.67,32.59,32.66,70200.0,22.2189,22.2325,22.178,22.2257,70200.0
2012-08-01 11:20:00,32.66,32.67,32.55,32.56,27300.0,22.2257,22.2325,22.1508,22.1576,27300.0
2012-08-01 11:30:00,32.56,32.57,32.48,32.5,23300.0,22.1576,22.1644,22.1032,22.1168,23300.0
2012-08-01 11:40:00,32.5,32.51,32.43,32.43,62700.0,22.1168,22.1236,22.0692,22.0692,62700.0
2012-08-01 11:50:00,32.43,32.44,32.41,32.43,24900.0,22.0692,22.076,22.0556,22.0692,24900.0
2012-08-01 12:00:00,32.43,32.46,32.43,32.45,37100.0,22.0692,22.0896,22.0692,22.0828,37100.0
2012-08-01 12:10:00,32.45,32.45,32.44,32.45,3800.0,22.0828,22.0828,22.076,22.0828,3800.0
2012-08-01 12:20:00,32.45,32.45,32.43,32.45,31200.0,22.0828,22.0828,22.0692,22.0828,31200.0
2012-08-01 12:30:00,32.45,32.45,32.42,32.43,22800.0,22.0828,22.0828,22.0624,22.0692,22800.0
2012-08-01 12:40:00,32.43,32.45,32.4,32.44,37000.0,22.0692,22.0828,22.0487,22.076,37000.0
2012-08-01 12:50:00,32.43,32.44,32.43,32.43,9600.0,22.0692,22.076,22.0692,22.0692,9600.0
2012-08-01 13:00:00,32.44,32.5,32.44,32.5,18700.0,22.076,22.1168,22.076,22.1168,18700.0
2012-08-01 13:10:00,32.49,32.5,32.43,32.46,18800.0,22.11,22.1168,22.0692,22.0896,18800.0
2012-08-01 13:20:00,32.47,32.5,32.47,32.49,18700.0,22.0964,22.1168,22.0964,22.11,18700.0
2012-08-01 13:30:00,32.5,32.5,32.46,32.5,20400.0,22.1168,22.1168,22.0896,22.1168,20400.0
2012-08-01 13:40:00,32.49,32.54,32.49,32.5,22100.0,22.11,22.144,22.11,22.1168,22100.0
2012-08-01 13:50:00,32.5,32.51,32.43,32.43,26300.0,22.1168,22.1236,22.0692,22.0692,26300.0
2012-08-01 14:00:00,32.42,32.5,32.39,32.49,31300.0,22.0624,22.1168,22.0419,22.11,31300.0
2012-08-01 14:10:00,32.5,32.52,32.34,32.41,168400.0,22.1168,22.1304,22.0079,22.0556,168400.0
2012-08-01 14:20:00,32.4,32.5,32.4,32.44,89900.0,22.0487,22.1168,22.0487,22.076,89900.0
2012-08-01 14:30:00,32.45,32.45,32.38,32.41,124600.0,22.0828,22.0828,22.0351,22.0556,124600.0
2012-08-01 14:40:00,32.41,32.41,32.3,32.3,28000.0,22.0556,22.0556,21.9807,21.9807,28000.0
2012-08-01 14:50:00,32.3,32.41,32.3,32.41,51400.0,21.9807,22.0556,21.9807,22.0556,51400.0
2012-08-01 15:00:00,32.41,32.45,32.38,32.45,43500.0,22.0556,22.0828,22.0351,22.0828,43500.0
2012-08-01 15:10:00,32.45,32.47,32.37,32.4,41300.0,22.0828,22.0964,22.0283,22.0487,41300.0
2012-08-01 15:20:00,32.41,32.5,32.4,32.48,101700.0,22.0556,22.1168,22.0487,22.1032,101700.0
2012-08-01 15:30:00,32.48,32.48,32.4,32.42,119100.0,22.1032,22.1032,22.0487,22.0624,119100.0
2012-08-01 15:40:00,32.42,32.48,32.4,32.41,126500.0,22.0624,22.1032,22.0487,22.0556,126500.0
2012-08-01 15:50:00,32.41,32.46,32.36,32.39,364700.0,22.0556,22.0896,22.0215,22.0419,364700.0
2012-08-02 09:30:00,32.08,32.2,31.95,32.16,39800.0,21.831,21.9126,21.7425,21.8854,39800.0
2012-08-02 09:40:00,32.15,32.32,32.14,32.23,54300.0,21.8786,21.9943,21.8718,21.9331,54300.0
2012-08-02 09:50:00,32.22,32.26,32.12,32.15,40200.0,21.9263,21.9535,21.8582,21.8786,40200.0
2012-08-02 10:00:00,32.14,32.16,32.0,32.14,61500.0,21.8718,21.8854,21.7765,21.8718,61500.0
2012-08-02 10:10:00,32.15,32.26,32.14,32.21,33000.0,21.8786,21.9535,21.8718,21.9195,33000.0
2012-08-02 10:20:00,32.23,32.38,32.22,32.33,36700.0,21.9331,22.0351,21.9263,22.0011,36700.0
2012-08-02 10:30:00,32.33,32.33,32.23,32.23,37500.0,22.0011,22.0011,21.9331,21.9331,37500.0
2012-08-02 10:40:00,32.24,32.3,32.21,32.27,24900.0,21.9399,21.9807,21.9195,21.9603,24900.0
2012-08-02 10:50:00,32.28,32.3,32.13,32.21,91200.0,21.9671,21.9807,21.865,21.9195,91200.0
2012-08-02 11:00:00,32.2,32.25,32.15,32.16,62700.0,21.9126,21.9467,21.8786,21.8854,62700.0
2012-08-02 11:10:00,32.17,32.19,32.15,32.16,76700.0,21.8922,21.9058,21.8786,21.8854,76700.0
2012-08-02 11:20:00,32.15,32.27,32.15,32.26,72400.0,21.8786,21.9603,21.8786,21.9535,72400.0
2012-08-02 11:30:00,32.25,32.25,32.14,32.18,91900.0,21.9467,21.9467,21.8718,21.899,91900.0
2012-08-02 11:40:00,32.17,32.22,32.15,32.19,32600.0,21.8922,21.9263,21.8786,21.9058,32600.0
2012-08-02 11:50:00,32.19,32.21,32.14,32.2,42300.0,21.9058,21.9195,21.8718,21.9126,42300.0
2012-08-02 12:00:00,32.21,32.25,32.2,32.22,45900.0,21.9195,21.9467,21.9126,21.9263,45900.0
2012-08-02 12:10:00,32.22,32.23,32.15,32.17,42000.0,21.9263,21.9331,21.8786,21.8922,42000.0
2012-08-02 12:20:00,32.16,32.19,32.14,32.19,32400.0,21.8854,21.9058,21.8718,21.9058,32400.0
2012-08-02 12:30:00,32.18,32.22,32.13,32.14,77400.0,21.899,21.9263,21.865,21.8718,77400.0
2012-08-02 12:40:00,32.14,32.14,32.1,32.13,25800.0,21.8718,21.8718,21.8446,21.865,25800.0
2012-08-02 12:50:00,32.13,32.18,32.09,32.17,26000.0,21.865,21.899,21.8378,21.8922,26000.0
2012-08-02 13:00:00,32.16,32.19,32.11,32.19,21000.0,21.8854,21.9058,21.8514,21.9058,21000.0
2012-08-02 13:10:00,32.19,32.22,32.15,32.17,18700.0,21.9058,21.9263,21.8786,21.8922,18700.0
2012-08-02 13:20:00,32.17,32.2,32.16,32.16,11000.0,21.8922,21.9126,21.8854,21.8854,11000.0
2012-08-02 13:30:00,32.16,32.17,32.14,32.17,24500.0,21.8854,21.8922,21.8718,21.8922,24500.0
2012-08-02 13:40:00,32.17,32.17,32.12,32.12,36100.0,21.8922,21.8922,21.8582,21.8582,36100.0
2012-08-02 13:50:00,32.12,32.17,32.11,32.12,40100.0,21.8582,21.8922,21.8514,21.8582,40100.0
2012-08-02 14:00:00,32.12,32.15,32.1,32.13,32900.0,21.8582,21.8786,21.8446,21.865,32900.0
2012-08-02 14:10:00,32.12,32.15,32.12,32.14,40500.0,21.8582,21.8786,21.8582,21.8718,40500.0
2012-08-02 14:20:00,32.14,32.19,32.13,32.14,57700.0,21.8718,21.9058,21.865,21.8718,57700.0
2012-08-02 14:30:00,32.13,32.21,32.13,32.19,74100.0,21.865,21.9195,21.865,21.9058,74100.0
2012-08-02 14:40:00,32.19,32.22,32.16,32.21,79700.0,21.9058,21.9263,21.8854,21.9195,79700.0
2012-08-02 14:50:00,32.22,32.22,32.09,32.13,31800.0,21.9263,21.9263,21.8378,21.865,31800.0
2012-08-02 15:00:00,32.13,32.19,32.13,32.16,52400.0,21.865,21.9058,21.865,21.8854,52400.0
2012-08-02 15:10:00,32.16,32.18,32.14,32.15,81300.0,21.8854,21.899,21.8718,21.8786,81300.0
2012-08-02 15:20:00,32.15,32.21,32.15,32.18,108200.0,21.8786,21.9195,21.8786,21.899,108200.0
2012-08-02 15:30:00,32.17,32.22,32.17,32.21,63700.0,21.8922,21.9263,21.8922,21.9195,63700.0
2012-08-02 15:40:00,32.2,32.23,32.17,32.23,101500.0,21.9126,21.9331,21.8922,21.9331,101500.0
2012-08-02 15:50:00,32.23,32.36,32.22,32.33,313500.0,21.9331,22.0215,21.9263,22.0011,313500.0
2012-08-03 09:30:00,33.06,33.1,32.74,32.96,59400.0,22.4979,22.5251,22.2801,22.4298,59400.0
2012-08-03 09:40:00,32.95,33.0,32.93,32.98,78800.0,22.423,22.4571,22.4094,22.4434,78800.0
2012-08-03 09:50:00,32.99,33.07,32.98,33.02,210800.0,22.4503,22.5047,22.4434,22.4707,210800.0
2012-08-03 10:00:00,33.04,33.3,33.04,33.24,183800.0,22.4843,22.6612,22.4843,22.6204,183800.0
2012-08-03 10:10:00,33.24,33.26,33.13,33.19,101800.0,22.6204,22.634,22.5455,22.5864,101800.0
2012-08-03 10:20:00,33.2,33.33,33.18,33.32,53600.0,22.5932,22.6816,22.5796,22.6748,53600.0
2012-08-03 10:30:00,33.31,33.31,33.18,33.22,35700.0,22.668,22.668,22.5796,22.6068,35700.0
2012-08-03 10:40:00,33.22,33.3,33.2,33.28,150200.0,22.6068,22.6612,22.5932,22.6476,150200.0
2012-08-03 10:50:00,33.27,33.32,33.21,33.32,24000.0,22.6408,22.6748,22.6,22.6748,24000.0
2012-08-03 11:00:00,33.31,33.33,33.25,33.32,17100.0,22.668,22.6816,22.6272,22.6748,17100.0
2012-08-03 11:10:00,33.32,33.43,33.32,33.43,77500.0,22.6748,22.7497,22.6748,22.7497,77500.0
2012-08-03 11:20:00,33.43,33.45,33.4,33.44,27500.0,22.7497,22.7633,22.7293,22.7565,27500.0
2012-08-03 11:30:00,33.45,33.53,33.44,33.51,47600.0,22.7633,22.8177,22.7565,22.8041,47600.0
2012-08-03 11:40:00,33.5,33.53,33.48,33.48,31400.0,22.7973,22.8177,22.7837,22.7837,31400.0
2012-08-03 11:50:00,33.48,33.5,33.44,33.48,39900.0,22.7837,22.7973,22.7565,22.7837,39900.0
2012-08-03 12:00:00,33.47,33.5,33.41,33.42,50500.0,22.7769,22.7973,22.7361,22.7429,50500.0
2012-08-03 12:10:00,33.42,33.43,33.4,33.41,21000.0,22.7429,22.7497,22.7293,22.7361,21000.0
2012-08-03 12:20:00,33.41,33.45,33.41,33.44,32700.0,22.7361,22.7633,22.7361,22.7565,32700.0
2012-08-03 12:30:00,33.43,33.45,33.41,33.44,39000.0,22.7497,22.7633,22.7361,22.7565,39000.0
2012-08-03 12:40:00,33.44,33.46,33.41,33.42,49600.0,22.7565,22.7701,22.7361,22.7429,49600.0
2012-08-03 12:50:00,33.42,33.45,33.42,33.44,45800.0,22.7429,22.7633,22.7429,22.7565,45800.0
2012-08-03 13:00:00,33.43,33.49,33.43,33.47,126300.0,22.7497,22.7905,22.7497,22.7769,126300.0
2012-08-03 13:10:00,33.48,33.51,33.47,33.5,84800.0,22.7837,22.8041,22.7769,22.7973,84800.0
2012-08-03 13:20:00,33.51,33.52,33.48,33.52,24700.0,22.8041,22.8109,22.7837,22.8109,24700.0
2012-08-03 13:30:00,33.51,33.53,33.49,33.52,62200.0,22.8041,22.8177,22.7905,22.8109,62200.0
2012-08-03 13:40:00,33.52,33.54,33.5,33.53,48400.0,22.8109,22.8245,22.7973,22.8177,48400.0
2012-08-03 13:50:00,33.52,33.55,33.51,33.52,54800.0,22.8109,22.8313,22.8041,22.8109,54800.0
2012-08-03 14:00:00,33.52,33.63,33.5,33.62,121400.0,22.8109,22.8858,22.7973,22.879,121400.0
2012-08-03 14:10:00,33.62,33.68,33.62,33.66,77700.0,22.879,22.9198,22.879,22.9062,77700.0
2012-08-03 14:20:00,33.66,33.67,33.62,33.66,128900.0,22.9062,22.913,22.879,22.9062,128900.0
2012-08-03 14:30:00,33.67,33.67,33.58,33.59,129300.0,22.913,22.913,22.8518,22.8586,129300.0
2012-08-03 14:40:00,33.58,33.67,33.58,33.66,70600.0,22.8518,22.913,22.8518,22.9062,70600.0
2012-08-03 14:50:00,33.67,33.68,33.66,33.66,215500.0,22.913,22.9198,22.9062,22.9062,215500.0
2012-08-03 15:00:00,33.66,33.69,33.66,33.66,82500.0,22.9062,22.9266,22.9062,22.9062,82500.0
2012-08-03 15:10:00,33.66,33.68,33.59,33.6,129600.0,22.9062,22.9198,22.8586,22.8654,129600.0
2012-08-03 15:20:00,33.59,33.66,33.59,33.64,162600.0,22.8586,22.9062,22.8586,22.8926,162600.0
2012-08-03 15:30:00,33.63,33.71,33.61,33.61,400200.0,22.8858,22.9402,22.8722,22.8722,400200.0
2012-08-03 15:40:00,33.62,33.67,33.58,33.63,313000.0,22.879,22.913,22.8518,22.8858,313000.0
2012-08-03 15:50:00,33.63,33.69,33.6,33.67,1009100.0,22.8858,22.9266,22.8654,22.913,1009100.0
2012-08-06 09:30:00,33.73,33.84,33.67,33.83,67100.0,22.9538,23.0287,22.913,23.0219,67100.0
2012-08-06 09:40:00,33.83,33.89,33.76,33.89,59300.0,23.0219,23.0627,22.9743,23.0627,59300.0
2012-08-06 09:50:00,33.9,33.93,33.85,33.86,48000.0,23.0695,23.0899,23.0355,23.0423,48000.0
2012-08-06 10:00:00,33.85,33.92,33.8,33.91,160700.0,23.0355,23.0831,23.0015,23.0763,160700.0
2012-08-06 10:10:00,33.93,33.98,33.89,33.94,61200.0,23.0899,23.124,23.0627,23.0967,61200.0
2012-08-06 10:20:00,33.96,34.0,33.93,33.97,54400.0,23.1104,23.1376,23.0899,23.1172,54400.0
2012-08-06 10:30:00,33.98,34.04,33.93,33.97,42500.0,23.124,23.1648,23.0899,23.1172,42500.0
2012-08-06 10:40:00,33.96,33.97,33.9,33.94,36700.0,23.1104,23.1172,23.0695,23.0967,36700.0
2012-08-06 10:50:00,33.95,33.97,33.94,33.95,18500.0,23.1036,23.1172,23.0967,23.1036,18500.0
2012-08-06 11:00:00,33.95,33.98,33.91,33.91,28800.0,23.1036,23.124,23.0763,23.0763,28800.0
2012-08-06 11:10:00,33.93,33.93,33.89,33.91,42700.0,23.0899,23.0899,23.0627,23.0763,42700.0
2012-08-06 11:20:00,33.91,33.93,33.89,33.91,52000.0,23.0763,23.0899,23.0627,23.0763,52000.0
2012-08-06 11:30:00,33.91,33.94,33.9,33.91,62900.0,23.0763,23.0967,23.0695,23.0763,62900.0
2012-08-06 11:40:00,33.91,33.91,33.86,33.87,22600.0,23.0763,23.0763,23.0423,23.0491,22600.0
2012-08-06 11:50:00,33.87,33.93,33.87,33.92,12700.0,23.0491,23.0899,23.0491,23.0831,12700.0
2012-08-06 12:00:00,33.92,33.92,33.85,33.87,31100.0,23.0831,23.0831,23.0355,23.0491,31100.0
2012-08-06 12:10:00,33.87,33.89,33.86,33.87,27000.0,23.0491,23.0627,23.0423,23.0491,27000.0
2012-08-06 12:20:00,33.87,33.9,33.85,33.86,36700.0,23.0491,23.0695,23.0355,23.0423,36700.0
2012-08-06 12:30:00,33.86,33.91,33.85,33.9,25800.0,23.0423,23.0763,23.0355,23.0695,25800.0
2012-08-06 12:40:00,33.89,33.91,33.86,33.9,23300.0,23.0627,23.0763,23.0423,23.0695,23300.0
2012-08-06 12:50:00,33.91,33.97,33.88,33.9,40200.0,23.0763,23.1172,23.0559,23.0695,40200.0
2012-08-06 13:00:00,33.9,33.91,33.84,33.89,43100.0,23.0695,23.0763,23.0287,23.0627,43100.0
2012-08-06 13:10:00,33.89,33.94,33.89,33.93,22600.0,23.0627,23.0967,23.0627,23.0899,22600.0
2012-08-06 13:20:00,33.93,33.96,33.9,33.92,36400.0,23.0899,23.1104,23.0695,23.0831,36400.0
2012-08-06 13:30:00,33.93,34.02,33.93,33.96,125600.0,23.0899,23.1512,23.0899,23.1104,125600.0
2012-08-06 13:40:00,33.96,34.02,33.95,34.0,51000.0,23.1104,23.1512,23.1036,23.1376,51000.0
2012-08-06 13:50:00,34.01,34.01,33.95,33.97,85500.0,23.1444,23.1444,23.1036,23.1172,85500.0
2012-08-06 14:00:00,33.96,34.02,33.96,34.01,52500.0,23.1104,23.1512,23.1104,23.1444,52500.0
2012-08-06 14:10:00,34.0,34.03,34.0,34.02,40100.0,23.1376,23.158,23.1376,23.1512,40100.0
2012-08-06 14:20:00,34.01,34.03,34.0,34.01,37300.0,23.1444,23.158,23.1376,23.1444,37300.0
2012-08-06 14:30:00,34.01,34.05,34.0,34.01,41900.0,23.1444,23.1716,23.1376,23.1444,41900.0
2012-08-06 14:40:00,34.01,34.02,34.0,34.01,45100.0,23.1444,23.1512,23.1376,23.1444,45100.0
2012-08-06 14:50:00,34.02,34.03,33.99,34.0,47500.0,23.1512,23.158,23.1308,23.1376,47500.0
2012-08-06 15:00:00,34.0,34.03,34.0,34.01,55100.0,23.1376,23.158,23.1376,23.1444,55100.0
2012-08-06 15:10:00,34.01,34.04,34.0,34.01,63300.0,23.1444,23.1648,23.1376,23.1444,63300.0
2012-08-06 15:20:00,34.01,34.03,34.0,34.0,62100.0,23.1444,23.158,23.1376,23.1376,62100.0
2012-08-06 15:30:00,34.01,34.02,34.0,34.0,84900.0,23.1444,23.1512,23.1376,23.1376,84900.0
2012-08-06 15:40:00,34.0,34.05,33.95,33.97,211300.0,23.1376,23.1716,23.1036,23.1172,211300.0
2012-08-06 15:50:00,33.97,34.0,33.9,33.91,529200.0,23.1172,23.1376,23.0695,23.0763,529200.0
2012-08-07 09:30:00,34.01,34.02,33.81,33.84,71300.0,23.1444,23.1512,23.0083,23.0287,71300.0
2012-08-07 09:40:00,33.84,33.96,33.81,33.85,163600.0,23.0287,23.1104,23.0083,23.0355,163600.0
2012-08-07 09:50:00,33.85,33.9,33.82,33.82,96700.0,23.0355,23.0695,23.0151,23.0151,96700.0
2012-08-07 10:00:00,33.83,33.9,33.82,33.9,65000.0,23.0219,23.0695,23.0151,23.0695,65000.0
2012-08-07 10:10:00,33.9,33.93,33.85,33.89,56600.0,23.0695,23.0899,23.0355,23.0627,56600.0
2012-08-07 10:20:00,33.89,33.97,33.89,33.92,61700.0,23.0627,23.1172,23.0627,23.0831,61700.0
2012-08-07 10:30:00,33.91,33.97,33.87,33.88,115000.0,23.0763,23.1172,23.0491,23.0559,115000.0
2012-08-07 10:40:00,33.88,33.9,33.87,33.88,97200.0,23.0559,23.0695,23.0491,23.0559,97200.0
2012-08-07 10:50:00,33.89,33.91,33.87,33.89,45700.0,23.0627,23.0763,23.0491,23.0627,45700.0
2012-08-07 11:00:00,33.9,33.9,33.87,33.9,50100.0,23.0695,23.0695,23.0491,23.0695,50100.0
2012-08-07 11:10:00,33.9,33.9,33.88,33.89,32900.0,23.0695,23.0695,23.0559,23.0627,32900.0
2012-08-07 11:20:00,33.89,33.91,33.88,33.89,42000.0,23.0627,23.0763,23.0559,23.0627,42000.0
2012-08-07 11:30:00,33.9,33.9,33.88,33.89,35300.0,23.0695,23.0695,23.0559,23.0627,35300.0
2012-08-07 11:40:00,33.9,33.93,33.88,33.92,69200.0,23.0695,23.0899,23.0559,23.0831,69200.0
2012-08-07 11:50:00,33.92,33.97,33.9,33.95,78500.0,23.0831,23.1172,23.0695,23.1036,78500.0
2012-08-07 12:00:00,33.95,33.95,33.91,33.91,32400.0,23.1036,23.1036,23.0763,23.0763,32400.0
2012-08-07 12:10:00,33.91,33.93,33.88,33.93,66900.0,23.0763,23.0899,23.0559,23.0899,66900.0
2012-08-07 12:20:00,33.92,33.92,33.9,33.91,16800.0,23.0831,23.0831,23.0695,23.0763,16800.0
2012-08-07 12:30:00,33.91,33.92,33.88,33.88,36300.0,23.0763,23.0831,23.0559,23.0559,36300.0
2012-08-07 12:40:00,33.88,33.89,33.87,33.88,79000.0,23.0559,23.0627,23.0491,23.0559,79000.0
2012-08-07 12:50:00,33.88,33.89,33.86,33.89,60200.0,23.0559,23.0627,23.0423,23.0627,60200.0
2012-08-07 13:00:00,33.89,33.89,33.87,33.87,19100.0,23.0627,23.0627,23.0491,23.0491,19100.0
2012-08-07 13:10:00,33.88,33.9,33.87,33.89,25700.0,23.0559,23.0695,23.0491,23.0627,25700.0
2012-08-07 13:20:00,33.89,33.9,33.87,33.87,16000.0,23.0627,23.0695,23.0491,23.0491,16000.0
2012-08-07 13:30:00,33.87,33.89,33.86,33.87,45300.0,23.0491,23.0627,23.0423,23.0491,45300.0
2012-08-07 13:40:00,33.87,33.9,33.86,33.9,31400.0,23.0491,23.0695,23.0423,23.0695,31400.0
2012-08-07 13:50:00,33.9,33.92,33.89,33.91,36700.0,23.0695,23.0831,23.0627,23.0763,36700.0
2012-08-07 14:00:00,33.9,33.93,33.9,33.9,30200.0,23.0695,23.0899,23.0695,23.0695,30200.0
2012-08-07 14:10:00,33.9,33.94,33.89,33.9,47100.0,23.0695,23.0967,23.0627,23.0695,47100.0
2012-08-07 14:20:00,33.9,33.92,33.9,33.91,40400.0,23.0695,23.0831,23.0695,23.0763,40400.0
2012-08-07 14:30:00,33.9,33.91,33.89,33.89,33700.0,23.0695,23.0763,23.0627,23.0627,33700.0
2012-08-07 14:40:00,33.89,33.9,33.87,33.89,52000.0,23.0627,23.0695,23.0491,23.0627,52000.0
2012-08-07 14:50:00,33.9,33.9,33.85,33.86,69500.0,23.0695,23.0695,23.0355,23.0423,69500.0
2012-08-07 15:00:00,33.86,33.89,33.85,33.86,135800.0,23.0423,23.0627,23.0355,23.0423,135800.0
2012-08-07 15:10:00,33.86,33.9,33.83,33.83,84500.0,23.0423,23.0695,23.0219,23.0219,84500.0
2012-08-07 15:20:00,33.83,33.86,33.83,33.84,43500.0,23.0219,23.0423,23.0219,23.0287,43500.0
2012-08-07 15:30:00,33.84,33.85,33.77,33.8,92600.0,23.0287,23.0355,22.9811,23.0015,92600.0
2012-08-07 15:40:00,33.79,33.84,33.78,33.81,144300.0,22.9947,23.0287,22.9879,23.0083,144300.0
2012-08-07 15:50:00,33.82,33.86,33.76,33.77,407500.0,23.0151,23.0423,22.9743,22.9811,407500.0
2012-08-08 09:30:00,33.53,33.65,33.44,33.46,42800.0,22.8177,22.8994,22.7565,22.7701,42800.0
2012-08-08 09:40:00,33.47,33.49,33.34,33.43,27900.0,22.7769,22.7905,22.6884,22.7497,27900.0
2012-08-08 09:50:00,33.43,33.45,33.32,33.32,30200.0,22.7497,22.7633,22.6748,22.6748,30200.0
2012-08-08 10:00:00,33.32,33.33,33.23,33.23,23500.0,22.6748,22.6816,22.6136,22.6136,23500.0
2012-08-08 10:10:00,33.22,33.3,33.21,33.24,24600.0,22.6068,22.6612,22.6,22.6204,24600.0
2012-08-08 10:20:00,33.23,33.27,33.21,33.24,26300.0,22.6136,22.6408,22.6,22.6204,26300.0
2012-08-08 10:30:00,33.23,33.26,33.14,33.15,23300.0,22.6136,22.634,22.5523,22.5591,23300.0
2012-08-08 10:40:00,33.14,33.15,33.1,33.13,23600.0,22.5523,22.5591,22.5251,22.5455,23600.0
2012-08-08 10:50:00,33.14,33.16,33.11,33.14,24600.0,22.5523,22.5659,22.5319,22.5523,24600.0
2012-08-08 11:00:00,33.14,33.22,33.14,33.22,12700.0,22.5523,22.6068,22.5523,22.6068,12700.0
2012-08-08 11:10:00,33.22,33.3,33.22,33.27,48900.0,22.6068,22.6612,22.6068,22.6408,48900.0
2012-08-08 11:20:00,33.27,33.31,33.25,33.31,35900.0,22.6408,22.668,22.6272,22.668,35900.0
2012-08-08 11:30:00,33.31,33.34,33.28,33.28,13500.0,22.668,22.6884,22.6476,22.6476,13500.0
2012-08-08 11:40:00,33.28,33.34,33.24,33.24,43100.0,22.6476,22.6884,22.6204,22.6204,43100.0
2012-08-08 11:50:00,33.23,33.3,33.22,33.24,49500.0,22.6136,22.6612,22.6068,22.6204,49500.0
2012-08-08 12:00:00,33.23,33.24,33.21,33.22,9200.0,22.6136,22.6204,22.6,22.6068,9200.0
2012-08-08 12:10:00,33.21,33.23,33.2,33.23,16400.0,22.6,22.6136,22.5932,22.6136,16400.0
2012-08-08 12:20:00,33.23,33.26,33.22,33.25,24600.0,22.6136,22.634,22.6068,22.6272,24600.0
2012-08-08 12:30:00,33.24,33.27,33.22,33.26,22400.0,22.6204,22.6408,22.6068,22.634,22400.0
2012-08-08 12:40:00,33.26,33.28,33.24,33.28,29800.0,22.634,22.6476,22.6204,22.6476,29800.0
2012-08-08 12:50:00,33.27,33.33,33.26,33.33,19900.0,22.6408,22.6816,22.634,22.6816,19900.0
2012-08-08 13:00:00,33.31,33.36,33.3,33.34,13700.0,22.668,22.702,22.6612,22.6884,13700.0
2012-08-08 13:10:00,33.34,33.39,33.32,33.36,21600.0,22.6884,22.7225,22.6748,22.702,21600.0
2012-08-08 13:20:00,33.37,33.38,33.33,33.34,17800.0,22.7089,22.7157,22.6816,22.6884,17800.0
2012-08-08 13:30:00,33.34,33.38,33.33,33.37,18800.0,22.6884,22.7157,22.6816,22.7089,18800.0
2012-08-08 13:40:00,33.37,33.39,33.35,33.38,63200.0,22.7089,22.7225,22.6952,22.7157,63200.0
2012-08-08 13:50:00,33.38,33.4,33.37,33.4,31700.0,22.7157,22.7293,22.7089,22.7293,31700.0
2012-08-08 14:00:00,33.4,33.45,33.4,33.44,43200.0,22.7293,22.7633,22.7293,22.7565,43200.0
2012-08-08 14:10:00,33.43,33.44,33.36,33.38,39100.0,22.7497,22.7565,22.702,22.7157,39100.0
2012-08-08 14:20:00,33.38,33.43,33.37,33.43,27500.0,22.7157,22.7497,22.7089,22.7497,27500.0
2012-08-08 14:30:00,33.43,33.43,33.4,33.43,13700.0,22.7497,22.7497,22.7293,22.7497,13700.0
2012-08-08 14:40:00,33.43,33.44,33.38,33.39,24800.0,22.7497,22.7565,22.7157,22.7225,24800.0
2012-08-08 14:50:00,33.39,33.4,33.35,33.38,21700.0,22.7225,22.7293,22.6952,22.7157,21700.0
2012-08-08 15:00:00,33.38,33.42,33.37,33.41,64300.0,22.7157,22.7429,22.7089,22.7361,64300.0
2012-08-08 15:10:00,33.4,33.48,33.4,33.44,84800.0,22.7293,22.7837,22.7293,22.7565,84800.0
2012-08-08 15:20:00,33.44,33.47,33.4,33.42,66900.0,22.7565,22.7769,22.7293,22.7429,66900.0
2012-08-08 15:30:00,33.41,33.43,33.4,33.4,91700.0,22.7361,22.7497,22.7293,22.7293,91700.0
2012-08-08 15:40:00,33.41,33.5,33.4,33.48,144900.0,22.7361,22.7973,22.7293,22.7837,144900.0
2012-08-08 15:50:00,33.48,33.49,33.42,33.45,251700.0,22.7837,22.7905,22.7429,22.7633,251700.0
2012-08-09 09:30:00,33.31,33.49,33.28,33.48,23000.0,22.668,22.7905,22.6476,22.7837,23000.0
2012-08-09 09:40:00,33.46,33.7,33.46,33.49,67100.0,22.7701,22.9334,22.7701,22.7905,67100.0
2012-08-09 09:50:00,33.48,33.58,33.45,33.45,49000.0,22.7837,22.8518,22.7633,22.7633,49000.0
2012-08-09 10:00:00,33.46,33.55,33.45,33.54,25600.0,22.7701,22.8313,22.7633,22.8245,25600.0
2012-08-09 10:10:00,33.54,33.64,33.54,33.62,68000.0,22.8245,22.8926,22.8245,22.879,68000.0
2012-08-09 10:20:00,33.62,33.64,33.55,33.55,32000.0,22.879,22.8926,22.8313,22.8313,32000.0
2012-08-09 10:30:00,33.56,33.61,33.55,33.56,42400.0,22.8381,22.8722,22.8313,22.8381,42400.0
2012-08-09 10:40:00,33.57,33.61,33.54,33.6,74600.0,22.845,22.8722,22.8245,22.8654,74600.0
2012-08-09 10:50:00,33.6,33.66,33.59,33.6,21600.0,22.8654,22.9062,22.8586,22.8654,21600.0
2012-08-09 11:00:00,33.6,33.61,33.56,33.58,42300.0,22.8654,22.8722,22.8381,22.8518,42300.0
2012-08-09 11:10:00,33.58,33.62,33.54,33.55,39100.0,22.8518,22.879,22.8245,22.8313,39100.0
2012-08-09 11:20:00,33.55,33.58,33.54,33.57,42200.0,22.8313,22.8518,22.8245,22.845,42200.0
2012-08-09 11:30:00,33.58,33.58,33.53,33.56,34000.0,22.8518,22.8518,22.8177,22.8381,34000.0
2012-08-09 11:40:00,33.57,33.57,33.43,33.45,63000.0,22.845,22.845,22.7497,22.7633,63000.0
2012-08-09 11:50:00,33.46,33.47,33.35,33.4,18300.0,22.7701,22.7769,22.6952,22.7293,18300.0
2012-08-09 12:00:00,33.4,33.41,33.36,33.37,12200.0,22.7293,22.7361,22.702,22.7089,12200.0
2012-08-09 12:10:00,33.35,33.39,33.35,33.36,12400.0,22.6952,22.7225,22.6952,22.702,12400.0
2012-08-09 12:20:00,33.36,33.37,33.32,33.33,33200.0,22.702,22.7089,22.6748,22.6816,33200.0
2012-08-09 12:30:00,33.32,33.37,33.31,33.37,12100.0,22.6748,22.7089,22.668,22.7089,12100.0
2012-08-09 12:40:00,33.37,33.4,33.36,33.39,37100.0,22.7089,22.7293,22.702,22.7225,37100.0
2012-08-09 12:50:00,33.4,33.42,33.37,33.41,27100.0,22.7293,22.7429,22.7089,22.7361,27100.0
2012-08-09 13:00:00,33.42,33.48,33.42,33.48,31700.0,22.7429,22.7837,22.7429,22.7837,31700.0
2012-08-09 13:10:00,33.47,33.48,33.43,33.44,25900.0,22.7769,22.7837,22.7497,22.7565,25900.0
2012-08-09 13:20:00,33.44,33.44,33.38,33.39,16200.0,22.7565,22.7565,22.7157,22.7225,16200.0
2012-08-09 13:30:00,33.39,33.4,33.36,33.38,14300.0,22.7225,22.7293,22.702,22.7157,14300.0
2012-08-09 13:40:00,33.38,33.39,33.36,33.37,12600.0,22.7157,22.7225,22.702,22.7089,12600.0
2012-08-09 13:50:00,33.36,33.37,33.35,33.36,10600.0,22.702,22.7089,22.6952,22.702,10600.0
2012-08-09 14:00:00,33.36,33.41,33.36,33.39,20300.0,22.702,22.7361,22.702,22.7225,20300.0
2012-08-09 14:10:00,33.4,33.4,33.39,33.4,7500.0,22.7293,22.7293,22.7225,22.7293,7500.0
2012-08-09 14:20:00,33.38,33.4,33.38,33.4,20500.0,22.7157,22.7293,22.7157,22.7293,20500.0
2012-08-09 14:30:00,33.4,33.43,33.39,33.4,30000.0,22.7293,22.7497,22.7225,22.7293,30000.0
2012-08-09 14:40:00,33.4,33.4,33.38,33.38,15700.0,22.7293,22.7293,22.7157,22.7157,15700.0
2012-08-09 14:50:00,33.39,33.41,33.38,33.38,23900.0,22.7225,22.7361,22.7157,22.7157,23900.0
2012-08-09 15:00:00,33.38,33.39,33.35,33.38,40800.0,22.7157,22.7225,22.6952,22.7157,40800.0
2012-08-09 15:10:00,33.37,33.42,33.37,33.41,35000.0,22.7089,22.7429,22.7089,22.7361,35000.0
2012-08-09 15:20:00,33.42,33.44,33.39,33.43,22800.0,22.7429,22.7565,22.7225,22.7497,22800.0
2012-08-09 15:30:00,33.42,33.43,33.36,33.37,42800.0,22.7429,22.7497,22.702,22.7089,42800.0
2012-08-09 15:40:00,33.36,33.4,33.33,33.34,79100.0,22.702,22.7293,22.6816,22.6884,79100.0
2012-08-09 15:50:00,33.34,33.35,33.25,33.25,305200.0,22.6884,22.6952,22.6272,22.6272,305200.0
2012-08-10 09:30:00,33.24,33.24,33.03,33.12,24800.0,22.6204,22.6204,22.4775,22.5387,24800.0
2012-08-10 09:40:00,33.09,33.12,33.0,33.02,31700.0,22.5183,22.5387,22.4571,22.4707,31700.0
2012-08-10 09:50:00,33.01,33.09,32.93,33.09,35600.0,22.4639,22.5183,22.4094,22.5183,35600.0
2012-08-10 10:00:00,33.09,33.1,32.96,33.07,48000.0,22.5183,22.5251,22.4298,22.5047,48000.0
2012-08-10 10:10:00,33.08,33.17,33.08,33.13,17800.0,22.5115,22.5727,22.5115,22.5455,17800.0
2012-08-10 10:20:00,33.12,33.14,33.06,33.06,25400.0,22.5387,22.5523,22.4979,22.4979,25400.0
2012-08-10 10:30:00,33.06,33.18,33.05,33.14,20800.0,22.4979,22.5796,22.4911,22.5523,20800.0
2012-08-10 10:40:00,33.14,33.18,33.11,33.12,20400.0,22.5523,22.5796,22.5319,22.5387,20400.0
2012-08-10 10:50:00,33.12,33.19,33.09,33.17,18200.0,22.5387,22.5864,22.5183,22.5727,18200.0
2012-08-10 11:00:00,33.17,33.17,33.0,33.08,37600.0,22.5727,22.5727,22.4571,22.5115,37600.0
2012-08-10 11:10:00,33.08,33.1,33.01,33.01,21100.0,22.5115,22.5251,22.4639,22.4639,21100.0
2012-08-10 11:20:00,33.01,33.08,33.01,33.07,15200.0,22.4639,22.5115,22.4639,22.5047,15200.0
2012-08-10 11:30:00,33.06,33.06,32.98,32.98,32600.0,22.4979,22.4979,22.4434,22.4434,32600.0
2012-08-10 11:40:00,32.98,32.99,32.94,32.96,23800.0,22.4434,22.4503,22.4162,22.4298,23800.0
2012-08-10 11:50:00,32.96,32.98,32.96,32.96,15900.0,22.4298,22.4434,22.4298,22.4298,15900.0
2012-08-10 12:00:00,32.96,32.99,32.95,32.98,33200.0,22.4298,22.4503,22.423,22.4434,33200.0
2012-08-10 12:10:00,32.99,33.03,32.98,33.03,15300.0,22.4503,22.4775,22.4434,22.4775,15300.0
2012-08-10 12:20:00,33.03,33.04,32.96,32.98,112900.0,22.4775,22.4843,22.4298,22.4434,112900.0
2012-08-10 12:30:00,32.98,33.04,32.97,33.03,20000.0,22.4434,22.4843,22.4366,22.4775,20000.0
2012-08-10 12:40:00,33.04,33.15,33.04,33.14,112400.0,22.4843,22.5591,22.4843,22.5523,112400.0
2012-08-10 12:50:00,33.14,33.15,33.12,33.13,17800.0,22.5523,22.5591,22.5387,22.5455,17800.0
2012-08-10 13:00:00,33.13,33.13,33.07,33.09,52000.0,22.5455,22.5455,22.5047,22.5183,52000.0
2012-08-10 13:10:00,33.09,33.09,33.03,33.06,65100.0,22.5183,22.5183,22.4775,22.4979,65100.0
2012-08-10 13:20:00,33.06,33.09,33.05,33.07,48200.0,22.4979,22.5183,22.4911,22.5047,48200.0
2012-08-10 13:30:00,33.07,33.09,33.04,33.08,123900.0,22.5047,22.5183,22.4843,22.5115,123900.0
2012-08-10 13:40:00,33.09,33.14,33.08,33.14,46100.0,22.5183,22.5523,22.5115,22.5523,46100.0
2012-08-10 13:50:00,33.14,33.15,33.1,33.13,88000.0,22.5523,22.5591,22.5251,22.5455,88000.0
2012-08-10 14:00:00,33.13,33.16,33.12,33.15,67000.0,22.5455,22.5659,22.5387,22.5591,67000.0
2012-08-10 14:10:00,33.15,33.16,33.13,33.15,68700.0,22.5591,22.5659,22.5455,22.5591,68700.0
2012-08-10 14:20:00,33.16,33.17,33.14,33.17,18400.0,22.5659,22.5727,22.5523,22.5727,18400.0
2012-08-10 14:30:00,33.17,33.17,33.13,33.15,42200.0,22.5727,22.5727,22.5455,22.5591,42200.0
2012-08-10 14:40:00,33.15,33.17,33.14,33.17,27300.0,22.5591,22.5727,22.5523,22.5727,27300.0
2012-08-10 14:50:00,33.16,33.18,33.16,33.17,92800.0,22.5659,22.5796,22.5659,22.5727,92800.0
2012-08-10 15:00:00,33.17,33.18,33.14,33.14,20100.0,22.5727,22.5796,22.5523,22.5523,20100.0
2012-08-10 15:10:00,33.15,33.15,33.09,33.1,56600.0,22.5591,22.5591,22.5183,22.5251,56600.0
2012-08-10 15:20:00,33.1,33.13,33.07,33.07,40000.0,22.5251,22.5455,22.5047,22.5047,40000.0
2012-08-10 15:30:00,33.08,33.12,33.06,33.09,70100.0,22.5115,22.5387,22.4979,22.5183,70100.0
2012-08-10 15:40:00,33.09,33.18,33.09,33.15,130400.0,22.5183,22.5796,22.5183,22.5591,130400.0
2012-08-10 15:50:00,33.14,33.2,33.13,33.19,459400.0,22.5523,22.5932,22.5455,22.5864,459400.0
2012-08-13 09:30:00,33.17,33.32,33.12,33.19,43900.0,22.5727,22.6748,22.5387,22.5864,43900.0
2012-08-13 09:40:00,33.21,33.25,33.13,33.19,29500.0,22.6,22.6272,22.5455,22.5864,29500.0
2012-08-13 09:50:00,33.19,33.22,33.09,33.09,19400.0,22.5864,22.6068,22.5183,22.5183,19400.0
2012-08-13 10:00:00,33.1,33.13,33.03,33.03,53900.0,22.5251,22.5455,22.4775,22.4775,53900.0
2012-08-13 10:10:00,33.02,33.09,32.97,33.07,70400.0,22.4707,22.5183,22.4366,22.5047,70400.0
2012-08-13 10:20:00,33.09,33.11,32.98,33.04,61800.0,22.5183,22.5319,22.4434,22.4843,61800.0
2012-08-13 10:30:00,33.03,33.03,32.81,32.83,62600.0,22.4775,22.4775,22.3278,22.3414,62600.0
2012-08-13 10:40:00,32.83,32.93,32.83,32.84,27200.0,22.3414,22.4094,22.3414,22.3482,27200.0
2012-08-13 10:50:00,32.85,32.87,32.82,32.85,10100.0,22.355,22.3686,22.3346,22.355,10100.0
2012-08-13 11:00:00,32.84,32.87,32.78,32.81,10200.0,22.3482,22.3686,22.3073,22.3278,10200.0
2012-08-13 11:10:00,32.82,32.83,32.78,32.78,9100.0,22.3346,22.3414,22.3073,22.3073,9100.0
2012-08-13 11:20:00,32.78,32.82,32.78,32.81,9900.0,22.3073,22.3346,22.3073,22.3278,9900.0
2012-08-13 11:30:00,32.81,32.81,32.77,32.77,33700.0,22.3278,22.3278,22.3005,22.3005,33700.0
2012-08-13 11:40:00,32.79,32.84,32.77,32.83,26200.0,22.3142,22.3482,22.3005,22.3414,26200.0
2012-08-13 11:50:00,32.83,32.91,32.82,32.91,19500.0,22.3414,22.3958,22.3346,22.3958,19500.0
2012-08-13 12:00:00,32.91,32.92,32.86,32.87,21600.0,22.3958,22.4026,22.3618,22.3686,21600.0
2012-08-13 12:10:00,32.87,32.92,32.87,32.92,10500.0,22.3686,22.4026,22.3686,22.4026,10500.0
2012-08-13 12:20:00,32.93,32.94,32.92,32.93,8800.0,22.4094,22.4162,22.4026,22.4094,8800.0
2012-08-13 12:30:00,32.94,32.96,32.92,32.96,25300.0,22.4162,22.4298,22.4026,22.4298,25300.0
2012-08-13 12:40:00,32.96,33.0,32.94,33.0,13700.0,22.4298,22.4571,22.4162,22.4571,13700.0
2012-08-13 12:50:00,33.0,33.08,33.0,33.06,63400.0,22.4571,22.5115,22.4571,22.4979,63400.0
2012-08-13 13:00:00,33.07,33.07,33.01,33.03,59000.0,22.5047,22.5047,22.4639,22.4775,59000.0
2012-08-13 13:10:00,33.03,33.03,32.98,33.0,16400.0,22.4775,22.4775,22.4434,22.4571,16400.0
2012-08-13 13:20:00,33.01,33.01,32.95,32.95,14900.0,22.4639,22.4639,22.423,22.423,14900.0
2012-08-13 13:30:00,32.94,32.95,32.93,32.93,5700.0,22.4162,22.423,22.4094,22.4094,5700.0
2012-08-13 13:40:00,32.94,33.05,32.93,33.05,24700.0,22.4162,22.4911,22.4094,22.4911,24700.0
2012-08-13 13:50:00,33.05,33.07,33.0,33.02,17700.0,22.4911,22.5047,22.4571,22.4707,17700.0
2012-08-13 14:00:00,33.02,33.05,33.01,33.02,11500.0,22.4707,22.4911,22.4639,22.4707,11500.0
2012-08-13 14:10:00,33.02,33.08,33.01,33.08,12500.0,22.4707,22.5115,22.4639,22.5115,12500.0
2012-08-13 14:20:00,33.08,33.12,33.05,33.08,30200.0,22.5115,22.5387,22.4911,22.5115,30200.0
2012-08-13 14:30:00,33.08,33.09,33.03,33.05,33900.0,22.5115,22.5183,22.4775,22.4911,33900.0
2012-08-13 14:40:00,33.05,33.06,33.0,33.0,21600.0,22.4911,22.4979,22.4571,22.4571,21600.0
2012-08-13 14:50:00,33.0,33.06,32.99,33.03,33800.0,22.4571,22.4979,22.4503,22.4775,33800.0
2012-08-13 15:00:00,33.02,33.04,32.93,32.93,42700.0,22.4707,22.4843,22.4094,22.4094,42700.0
2012-08-13 15:10:00,32.94,32.98,32.93,32.95,31500.0,22.4162,22.4434,22.4094,22.423,31500.0
2012-08-13 15:20:00,32.95,32.96,32.91,32.95,34800.0,22.423,22.4298,22.3958,22.423,34800.0
2012-08-13 15:30:00,32.94,32.96,32.92,32.96,70000.0,22.4162,22.4298,22.4026,22.4298,70000.0
2012-08-13 15:40:00,32.96,33.02,32.94,32.97,108700.0,22.4298,22.4707,22.4162,22.4366,108700.0
2012-08-13 15:50:00,32.98,32.99,32.94,32.98,195300.0,22.4434,22.4503,22.4162,22.4434,195300.0
2012-08-14 09:30:00,32.99,33.23,32.99,33.05,30500.0,22.4503,22.6136,22.4503,22.4911,30500.0
2012-08-14 09:40:00,33.03,33.19,33.02,33.19,68100.0,22.4775,22.5864,22.4707,22.5864,68100.0
2012-08-14 09:50:00,33.19,33.23,33.17,33.2,40000.0,22.5864,22.6136,22.5727,22.5932,40000.0
2012-08-14 10:00:00,33.2,33.22,33.17,33.19,25500.0,22.5932,22.6068,22.5727,22.5864,25500.0
2012-08-14 10:10:00,33.18,33.27,33.18,33.27,47500.0,22.5796,22.6408,22.5796,22.6408,47500.0
2012-08-14 10:20:00,33.27,33.27,33.22,33.26,69800.0,22.6408,22.6408,22.6068,22.634,69800.0
2012-08-14 10:30:00,33.27,33.27,33.02,33.04,28100.0,22.6408,22.6408,22.4707,22.4843,28100.0
2012-08-14 10:40:00,33.04,33.16,33.03,33.15,29300.0,22.4843,22.5659,22.4775,22.5591,29300.0
2012-08-14 10:50:00,33.15,33.19,33.13,33.19,38100.0,22.5591,22.5864,22.5455,22.5864,38100.0
2012-08-14 11:00:00,33.18,33.24,33.18,33.21,26400.0,22.5796,22.6204,22.5796,22.6,26400.0
2012-08-14 11:10:00,33.21,33.24,33.21,33.23,29100.0,22.6,22.6204,22.6,22.6136,29100.0
2012-08-14 11:20:00,33.23,33.26,33.22,33.26,31700.0,22.6136,22.634,22.6068,22.634,31700.0
2012-08-14 11:30:00,33.26,33.29,33.26,33.28,20800.0,22.634,22.6544,22.634,22.6476,20800.0
2012-08-14 11:40:00,33.27,33.31,33.27,33.31,24700.0,22.6408,22.668,22.6408,22.668,24700.0
2012-08-14 11:50:00,33.3,33.31,33.29,33.29,14900.0,22.6612,22.668,22.6544,22.6544,14900.0
2012-08-14 12:00:00,33.3,33.3,33.29,33.3,6300.0,22.6612,22.6612,22.6544,22.6612,6300.0
2012-08-14 12:10:00,33.3,33.31,33.29,33.3,33200.0,22.6612,22.668,22.6544,22.6612,33200.0
2012-08-14 12:20:00,33.29,33.31,33.27,33.31,35000.0,22.6544,22.668,22.6408,22.668,35000.0
2012-08-14 12:30:00,33.31,33.33,33.27,33.27,26700.0,22.668,22.6816,22.6408,22.6408,26700.0
2012-08-14 12:40:00,33.27,33.27,33.23,33.26,44700.0,22.6408,22.6408,22.6136,22.634,44700.0
2012-08-14 12:50:00,33.26,33.29,33.26,33.29,19900.0,22.634,22.6544,22.634,22.6544,19900.0
2012-08-14 13:00:00,33.29,33.29,33.28,33.29,23100.0,22.6544,22.6544,22.6476,22.6544,23100.0
2012-08-14 13:10:00,33.29,33.29,33.26,33.27,36800.0,22.6544,22.6544,22.634,22.6408,36800.0
2012-08-14 13:20:00,33.27,33.28,33.27,33.27,14800.0,22.6408,22.6476,22.6408,22.6408,14800.0
2012-08-14 13:30:00,33.28,33.29,33.28,33.29,26400.0,22.6476,22.6544,22.6476,22.6544,26400.0
2012-08-14 13:40:00,33.29,33.29,33.28,33.28,15000.0,22.6544,22.6544,22.6476,22.6476,15000.0
2012-08-14 13:50:00,33.29,33.3,33.28,33.29,21700.0,22.6544,22.6612,22.6476,22.6544,21700.0
2012-08-14 14:00:00,33.29,33.3,33.29,33.3,20000.0,22.6544,22.6612,22.6544,22.6612,20000.0
2012-08-14 14:10:00,33.3,33.3,33.26,33.27,73600.0,22.6612,22.6612,22.634,22.6408,73600.0
2012-08-14 14:20:00,33.25,33.26,33.22,33.24,35200.0,22.6272,22.634,22.6068,22.6204,35200.0
2012-08-14 14:30:00,33.24,33.26,33.24,33.26,39900.0,22.6204,22.634,22.6204,22.634,39900.0
2012-08-14 14:40:00,33.26,33.28,33.26,33.27,81600.0,22.634,22.6476,22.634,22.6408,81600.0
2012-08-14 14:50:00,33.27,33.28,33.23,33.24,13800.0,22.6408,22.6476,22.6136,22.6204,13800.0
2012-08-14 15:00:00,33.24,33.25,33.24,33.25,41200.0,22.6204,22.6272,22.6204,22.6272,41200.0
2012-08-14 15:10:00,33.25,33.26,33.2,33.21,77800.0,22.6272,22.634,22.5932,22.6,77800.0
2012-08-14 15:20:00,33.21,33.21,33.18,33.21,35800.0,22.6,22.6,22.5796,22.6,35800.0
2012-08-14 15:30:00,33.21,33.22,33.17,33.19,91200.0,22.6,22.6068,22.5727,22.5864,91200.0
2012-08-14 15:40:00,33.19,33.2,33.16,33.2,46100.0,22.5864,22.5932,22.5659,22.5932,46100.0
2012-08-14 15:50:00,33.19,33.22,33.15,33.2,450600.0,22.5864,22.6068,22.5591,22.5932,450600.0
2012-08-15 09:30:00,33.09,33.22,33.06,33.17,29700.0,22.5183,22.6068,22.4979,22.5727,29700.0
2012-08-15 09:40:00,33.16,33.22,33.13,33.2,39300.0,22.5659,22.6068,22.5455,22.5932,39300.0
2012-08-15 09:50:00,33.2,33.23,33.18,33.21,15000.0,22.5932,22.6136,22.5796,22.6,15000.0
2012-08-15 10:00:00,33.2,33.29,33.2,33.29,63600.0,22.5932,22.6544,22.5932,22.6544,63600.0
2012-08-15 10:10:00,33.29,33.34,33.27,33.31,41600.0,22.6544,22.6884,22.6408,22.668,41600.0
2012-08-15 10:20:00,33.3,33.34,33.3,33.32,8400.0,22.6612,22.6884,22.6612,22.6748,8400.0
2012-08-15 10:30:00,33.33,33.34,33.27,33.27,9000.0,22.6816,22.6884,22.6408,22.6408,9000.0
2012-08-15 10:40:00,33.28,33.3,33.25,33.26,45000.0,22.6476,22.6612,22.6272,22.634,45000.0
2012-08-15 10:50:00,33.27,33.28,33.23,33.25,24800.0,22.6408,22.6476,22.6136,22.6272,24800.0
2012-08-15 11:00:00,33.25,33.28,33.24,33.25,76800.0,22.6272,22.6476,22.6204,22.6272,76800.0
2012-08-15 11:10:00,33.25,33.28,33.23,33.25,26700.0,22.6272,22.6476,22.6136,22.6272,26700.0
2012-08-15 11:20:00,33.25,33.26,33.2,33.21,15000.0,22.6272,22.634,22.5932,22.6,15000.0
2012-08-15 11:30:00,33.21,33.24,33.17,33.17,14500.0,22.6,22.6204,22.5727,22.5727,14500.0
2012-08-15 11:40:00,33.17,33.22,33.17,33.22,10900.0,22.5727,22.6068,22.5727,22.6068,10900.0
2012-08-15 11:50:00,33.21,33.23,33.21,33.23,12000.0,22.6,22.6136,22.6,22.6136,12000.0
2012-08-15 12:00:00,33.24,33.26,33.24,33.25,14000.0,22.6204,22.634,22.6204,22.6272,14000.0
2012-08-15 12:10:00,33.26,33.26,33.25,33.25,9500.0,22.634,22.634,22.6272,22.6272,9500.0
2012-08-15 12:20:00,33.26,33.27,33.25,33.26,31800.0,22.634,22.6408,22.6272,22.634,31800.0
2012-08-15 12:30:00,33.26,33.27,33.25,33.25,11000.0,22.634,22.6408,22.6272,22.6272,11000.0
2012-08-15 12:40:00,33.25,33.27,33.25,33.27,5500.0,22.6272,22.6408,22.6272,22.6408,5500.0
2012-08-15 12:50:00,33.27,33.3,33.27,33.29,16200.0,22.6408,22.6612,22.6408,22.6544,16200.0
2012-08-15 13:00:00,33.28,33.3,33.28,33.29,23300.0,22.6476,22.6612,22.6476,22.6544,23300.0
2012-08-15 13:10:00,33.29,33.3,33.28,33.3,19500.0,22.6544,22.6612,22.6476,22.6612,19500.0
2012-08-15 13:20:00,33.3,33.3,33.29,33.29,6500.0,22.6612,22.6612,22.6544,22.6544,6500.0
2012-08-15 13:30:00,33.29,33.3,33.28,33.28,4100.0,22.6544,22.6612,22.6476,22.6476,4100.0
2012-08-15 13:40:00,33.28,33.28,33.24,33.26,11400.0,22.6476,22.6476,22.6204,22.634,11400.0
2012-08-15 13:50:00,33.26,33.27,33.24,33.24,9600.0,22.634,22.6408,22.6204,22.6204,9600.0
2012-08-15 14:00:00,33.25,33.26,33.24,33.25,15300.0,22.6272,22.634,22.6204,22.6272,15300.0
2012-08-15 14:10:00,33.25,33.27,33.24,33.27,11300.0,22.6272,22.6408,22.6204,22.6408,11300.0
2012-08-15 14:20:00,33.27,33.27,33.25,33.25,20700.0,22.6408,22.6408,22.6272,22.6272,20700.0
2012-08-15 14:30:00,33.25,33.27,33.25,33.26,33300.0,22.6272,22.6408,22.6272,22.634,33300.0
2012-08-15 14:40:00,33.26,33.28,33.26,33.28,13100.0,22.634,22.6476,22.634,22.6476,13100.0
2012-08-15 14:50:00,33.27,33.31,33.26,33.26,15100.0,22.6408,22.668,22.634,22.634,15100.0
2012-08-15 15:00:00,33.27,33.28,33.25,33.27,15200.0,22.6408,22.6476,22.6272,22.6408,15200.0
2012-08-15 15:10:00,33.27,33.3,33.26,33.3,18700.0,22.6408,22.6612,22.634,22.6612,18700.0
2012-08-15 15:20:00,33.3,33.3,33.27,33.29,37100.0,22.6612,22.6612,22.6408,22.6544,37100.0
2012-08-15 15:30:00,33.28,33.3,33.28,33.29,31800.0,22.6476,22.6612,22.6476,22.6544,31800.0
2012-08-15 15:40:00,33.29,33.35,33.28,33.31,60200.0,22.6544,22.6952,22.6476,22.668,60200.0
2012-08-15 15:50:00,33.3,33.33,33.28,33.3,198200.0,22.6612,22.6816,22.6476,22.6612,198200.0
2012-08-16 09:30:00,33.32,33.35,33.19,33.27,71600.0,22.6748,22.6952,22.5864,22.6408,71600.0
2012-08-16 09:40:00,33.27,33.29,33.19,33.25,70300.0,22.6408,22.6544,22.5864,22.6272,70300.0
2012-08-16 09:50:00,33.25,33.32,33.25,33.28,39500.0,22.6272,22.6748,22.6272,22.6476,39500.0
2012-08-16 10:00:00,33.28,33.31,33.26,33.27,41800.0,22.6476,22.668,22.634,22.6408,41800.0
2012-08-16 10:10:00,33.27,33.31,33.25,33.27,75100.0,22.6408,22.668,22.6272,22.6408,75100.0
2012-08-16 10:20:00,33.26,33.31,33.26,33.27,23700.0,22.634,22.668,22.634,22.6408,23700.0
2012-08-16 10:30:00,33.28,33.32,33.26,33.32,62600.0,22.6476,22.6748,22.634,22.6748,62600.0
2012-08-16 10:40:00,33.32,33.37,33.32,33.34,24100.0,22.6748,22.7089,22.6748,22.6884,24100.0
2012-08-16 10:50:00,33.34,33.44,33.34,33.43,24600.0,22.6884,22.7565,22.6884,22.7497,24600.0
2012-08-16 11:00:00,33.43,33.45,33.36,33.36,33600.0,22.7497,22.7633,22.702,22.702,33600.0
2012-08-16 11:10:00,33.36,33.42,33.35,33.41,30900.0,22.702,22.7429,22.6952,22.7361,30900.0
2012-08-16 11:20:00,33.42,33.43,33.39,33.42,25500.0,22.7429,22.7497,22.7225,22.7429,25500.0
2012-08-16 11:30:00,33.41,33.45,33.41,33.43,21800.0,22.7361,22.7633,22.7361,22.7497,21800.0
2012-08-16 11:40:00,33.44,33.51,33.43,33.48,65700.0,22.7565,22.8041,22.7497,22.7837,65700.0
2012-08-16 11:50:00,33.48,33.56,33.48,33.52,76400.0,22.7837,22.8381,22.7837,22.8109,76400.0
2012-08-16 12:00:00,33.52,33.52,33.48,33.5,19200.0,22.8109,22.8109,22.7837,22.7973,19200.0
2012-08-16 12:10:00,33.5,33.55,33.49,33.51,135900.0,22.7973,22.8313,22.7905,22.8041,135900.0
2012-08-16 12:20:00,33.51,33.58,33.5,33.55,28900.0,22.8041,22.8518,22.7973,22.8313,28900.0
2012-08-16 12:30:00,33.55,33.6,33.54,33.59,34300.0,22.8313,22.8654,22.8245,22.8586,34300.0
2012-08-16 12:40:00,33.59,33.65,33.58,33.6,65100.0,22.8586,22.8994,22.8518,22.8654,65100.0
2012-08-16 12:50:00,33.59,33.65,33.58,33.6,62500.0,22.8586,22.8994,22.8518,22.8654,62500.0
2012-08-16 13:00:00,33.6,33.65,33.59,33.65,63100.0,22.8654,22.8994,22.8586,22.8994,63100.0
2012-08-16 13:10:00,33.66,33.69,33.64,33.64,21300.0,22.9062,22.9266,22.8926,22.8926,21300.0
2012-08-16 13:20:00,33.64,33.69,33.63,33.67,222600.0,22.8926,22.9266,22.8858,22.913,222600.0
2012-08-16 13:30:00,33.68,33.74,33.64,33.68,62200.0,22.9198,22.9606,22.8926,22.9198,62200.0
2012-08-16 13:40:00,33.67,33.69,33.64,33.67,88200.0,22.913,22.9266,22.8926,22.913,88200.0
2012-08-16 13:50:00,33.66,33.72,33.65,33.69,44300.0,22.9062,22.947,22.8994,22.9266,44300.0
2012-08-16 14:00:00,33.7,33.75,33.68,33.75,41800.0,22.9334,22.9674,22.9198,22.9674,41800.0
2012-08-16 14:10:00,33.74,33.75,33.72,33.75,57100.0,22.9606,22.9674,22.947,22.9674,57100.0
2012-08-16 14:20:00,33.75,33.76,33.73,33.75,48200.0,22.9674,22.9743,22.9538,22.9674,48200.0
2012-08-16 14:30:00,33.75,33.87,33.73,33.86,82000.0,22.9674,23.0491,22.9538,23.0423,82000.0
2012-08-16 14:40:00,33.86,33.87,33.83,33.84,40100.0,23.0423,23.0491,23.0219,23.0287,40100.0
2012-08-16 14:50:00,33.85,33.85,33.79,33.79,66400.0,23.0355,23.0355,22.9947,22.9947,66400.0
2012-08-16 15:00:00,33.79,33.79,33.73,33.74,34500.0,22.9947,22.9947,22.9538,22.9606,34500.0
2012-08-16 15:10:00,33.73,33.79,33.72,33.78,64000.0,22.9538,22.9947,22.947,22.9879,64000.0
2012-08-16 15:20:00,33.78,33.78,33.72,33.72,37000.0,22.9879,22.9879,22.947,22.947,37000.0
2012-08-16 15:30:00,33.72,33.73,33.71,33.72,39800.0,22.947,22.9538,22.9402,22.947,39800.0
2012-08-16 15:40:00,33.72,33.72,33.68,33.68,92300.0,22.947,22.947,22.9198,22.9198,92300.0
2012-08-16 15:50:00,33.68,33.75,33.67,33.75,276200.0,22.9198,22.9674,22.913,22.9674,276200.0
2012-08-17 09:30:00,33.75,33.75,33.52,33.52,251900.0,22.9674,22.9674,22.8109,22.8109,251900.0
2012-08-17 09:40:00,33.52,33.58,33.44,33.55,21000.0,22.8109,22.8518,22.7565,22.8313,21000.0
2012-08-17 09:50:00,33.56,33.68,33.56,33.65,12400.0,22.8381,22.9198,22.8381,22.8994,12400.0
2012-08-17 10:00:00,33.65,33.66,33.54,33.6,30100.0,22.8994,22.9062,22.8245,22.8654,30100.0
2012-08-17 10:10:00,33.61,33.63,33.58,33.61,22200.0,22.8722,22.8858,22.8518,22.8722,22200.0
2012-08-17 10:20:00,33.6,33.68,33.59,33.67,29500.0,22.8654,22.9198,22.8586,22.913,29500.0
2012-08-17 10:30:00,33.67,33.7,33.66,33.69,25500.0,22.913,22.9334,22.9062,22.9266,25500.0
2012-08-17 10:40:00,33.69,33.72,33.69,33.7,24100.0,22.9266,22.947,22.9266,22.9334,24100.0
2012-08-17 10:50:00,33.7,33.73,33.67,33.73,35400.0,22.9334,22.9538,22.913,22.9538,35400.0
2012-08-17 11:00:00,33.72,33.76,33.71,33.76,31200.0,22.947,22.9743,22.9402,22.9743,31200.0
2012-08-17 11:10:00,33.75,33.79,33.74,33.78,92600.0,22.9674,22.9947,22.9606,22.9879,92600.0
2012-08-17 11:20:00,33.77,33.77,33.7,33.71,40900.0,22.9811,22.9811,22.9334,22.9402,40900.0
2012-08-17 11:30:00,33.72,33.75,33.71,33.75,40100.0,22.947,22.9674,22.9402,22.9674,40100.0
2012-08-17 11:40:00,33.75,33.79,33.73,33.73,27200.0,22.9674,22.9947,22.9538,22.9538,27200.0
2012-08-17 11:50:00,33.73,33.75,33.7,33.72,38800.0,22.9538,22.9674,22.9334,22.947,38800.0
2012-08-17 12:00:00,33.71,33.71,33.66,33.67,23100.0,22.9402,22.9402,22.9062,22.913,23100.0
2012-08-17 12:10:00,33.66,33.7,33.64,33.7,36600.0,22.9062,22.9334,22.8926,22.9334,36600.0
2012-08-17 12:20:00,33.69,33.7,33.63,33.64,16600.0,22.9266,22.9334,22.8858,22.8926,16600.0
2012-08-17 12:30:00,33.64,33.65,33.59,33.62,121500.0,22.8926,22.8994,22.8586,22.879,121500.0
2012-08-17 12:40:00,33.62,33.67,33.62,33.63,42200.0,22.879,22.913,22.879,22.8858,42200.0
2012-08-17 12:50:00,33.63,33.63,33.59,33.61,15800.0,22.8858,22.8858,22.8586,22.8722,15800.0
2012-08-17 13:00:00,33.61,33.63,33.6,33.62,17500.0,22.8722,22.8858,22.8654,22.879,17500.0
2012-08-17 13:10:00,33.63,33.67,33.62,33.62,25000.0,22.8858,22.913,22.879,22.879,25000.0
2012-08-17 13:20:00,33.62,33.62,33.6,33.61,14700.0,22.879,22.879,22.8654,22.8722,14700.0
2012-08-17 13:30:00,33.62,33.64,33.61,33.61,21200.0,22.879,22.8926,22.8722,22.8722,21200.0
2012-08-17 13:40:00,33.61,33.62,33.59,33.6,10500.0,22.8722,22.879,22.8586,22.8654,10500.0
2012-08-17 13:50:00,33.59,33.6,33.59,33.6,1800.0,22.8586,22.8654,22.8586,22.8654,1800.0
2012-08-17 14:00:00,33.6,33.63,33.59,33.61,21400.0,22.8654,22.8858,22.8586,22.8722,21400.0
2012-08-17 14:10:00,33.61,33.65,33.61,33.64,67600.0,22.8722,22.8994,22.8722,22.8926,67600.0
2012-08-17 14:20:00,33.64,33.69,33.64,33.68,64900.0,22.8926,22.9266,22.8926,22.9198,64900.0
2012-08-17 14:30:00,33.69,33.71,33.67,33.7,81900.0,22.9266,22.9402,22.913,22.9334,81900.0
2012-08-17 14:40:00,33.7,33.71,33.65,33.65,12100.0,22.9334,22.9402,22.8994,22.8994,12100.0
2012-08-17 14:50:00,33.65,33.7,33.65,33.69,42200.0,22.8994,22.9334,22.8994,22.9266,42200.0
2012-08-17 15:00:00,33.69,33.74,33.69,33.74,17100.0,22.9266,22.9606,22.9266,22.9606,17100.0
2012-08-17 15:10:00,33.73,33.78,33.73,33.77,42100.0,22.9538,22.9879,22.9538,22.9811,42100.0
2012-08-17 15:20:00,33.76,33.8,33.76,33.76,48900.0,22.9743,23.0015,22.9743,22.9743,48900.0
2012-08-17 15:30:00,33.76,33.77,33.69,33.71,128400.0,22.9743,22.9811,22.9266,22.9402,128400.0
2012-08-17 15:40:00,33.72,33.8,33.7,33.76,106000.0,22.947,23.0015,22.9334,22.9743,106000.0
2012-08-17 15:50:00,33.77,33.81,33.75,33.81,274400.0,22.9811,23.0083,22.9674,23.0083,274400.0
2012-08-20 09:30:00,33.66,33.8,33.54,33.71,48000.0,22.9062,23.0015,22.8245,22.9402,48000.0
2012-08-20 09:40:00,33.7,33.77,33.67,33.71,74400.0,22.9334,22.9811,22.913,22.9402,74400.0
2012-08-20 09:50:00,33.71,33.75,33.6,33.61,45800.0,22.9402,22.9674,22.8654,22.8722,45800.0
2012-08-20 10:00:00,33.6,33.62,33.5,33.52,42800.0,22.8654,22.879,22.7973,22.8109,42800.0
2012-08-20 10:10:00,33.51,33.52,33.39,33.45,45900.0,22.8041,22.8109,22.7225,22.7633,45900.0
2012-08-20 10:20:00,33.45,33.45,33.37,33.41,15600.0,22.7633,22.7633,22.7089,22.7361,15600.0
2012-08-20 10:30:00,33.4,33.46,33.34,33.46,52200.0,22.7293,22.7701,22.6884,22.7701,52200.0
2012-08-20 10:40:00,33.46,33.5,33.4,33.49,33400.0,22.7701,22.7973,22.7293,22.7905,33400.0
2012-08-20 10:50:00,33.48,33.49,33.43,33.43,14900.0,22.7837,22.7905,22.7497,22.7497,14900.0
2012-08-20 11:00:00,33.43,33.46,33.39,33.4,78000.0,22.7497,22.7701,22.7225,22.7293,78000.0
2012-08-20 11:10:00,33.41,33.46,33.39,33.46,26900.0,22.7361,22.7701,22.7225,22.7701,26900.0
2012-08-20 11:20:00,33.45,33.5,33.45,33.48,14800.0,22.7633,22.7973,22.7633,22.7837,14800.0
2012-08-20 11:30:00,33.47,33.48,33.45,33.47,14100.0,22.7769,22.7837,22.7633,22.7769,14100.0
2012-08-20 11:40:00,33.46,33.52,33.46,33.49,11400.0,22.7701,22.8109,22.7701,22.7905,11400.0
2012-08-20 11:50:00,33.48,33.52,33.46,33.46,14400.0,22.7837,22.8109,22.7701,22.7701,14400.0
2012-08-20 12:00:00,33.46,33.49,33.44,33.47,27600.0,22.7701,22.7905,22.7565,22.7769,27600.0
2012-08-20 12:10:00,33.48,33.5,33.47,33.49,7700.0,22.7837,22.7973,22.7769,22.7905,7700.0
2012-08-20 12:20:00,33.48,33.49,33.44,33.44,6300.0,22.7837,22.7905,22.7565,22.7565,6300.0
2012-08-20 12:30:00,33.44,33.45,33.42,33.44,45600.0,22.7565,22.7633,22.7429,22.7565,45600.0
2012-08-20 12:40:00,33.44,33.48,33.44,33.47,7900.0,22.7565,22.7837,22.7565,22.7769,7900.0
2012-08-20 12:50:00,33.46,33.48,33.44,33.45,20600.0,22.7701,22.7837,22.7565,22.7633,20600.0
2012-08-20 13:00:00,33.46,33.46,33.44,33.45,4800.0,22.7701,22.7701,22.7565,22.7633,4800.0
2012-08-20 13:10:00,33.45,33.48,33.45,33.48,9300.0,22.7633,22.7837,22.7633,22.7837,9300.0
2012-08-20 13:20:00,33.48,33.49,33.47,33.49,9900.0,22.7837,22.7905,22.7769,22.7905,9900.0
2012-08-20 13:30:00,33.48,33.49,33.46,33.47,8100.0,22.7837,22.7905,22.7701,22.7769,8100.0
2012-08-20 13:40:00,33.47,33.55,33.47,33.54,17100.0,22.7769,22.8313,22.7769,22.8245,17100.0
2012-08-20 13:50:00,33.53,33.61,33.53,33.61,19700.0,22.8177,22.8722,22.8177,22.8722,19700.0
2012-08-20 14:00:00,33.6,33.61,33.55,33.59,22000.0,22.8654,22.8722,22.8313,22.8586,22000.0
2012-08-20 14:10:00,33.58,33.64,33.58,33.63,17900.0,22.8518,22.8926,22.8518,22.8858,17900.0
2012-08-20 14:20:00,33.63,33.64,33.62,33.62,20100.0,22.8858,22.8926,22.879,22.879,20100.0
2012-08-20 14:30:00,33.63,33.67,33.61,33.62,54800.0,22.8858,22.913,22.8722,22.879,54800.0
2012-08-20 14:40:00,33.62,33.63,33.57,33.57,49400.0,22.879,22.8858,22.845,22.845,49400.0
2012-08-20 14:50:00,33.57,33.58,33.56,33.58,10300.0,22.845,22.8518,22.8381,22.8518,10300.0
2012-08-20 15:00:00,33.59,33.6,33.56,33.58,18500.0,22.8586,22.8654,22.8381,22.8518,18500.0
2012-08-20 15:10:00,33.57,33.61,33.55,33.61,15600.0,22.845,22.8722,22.8313,22.8722,15600.0
2012-08-20 15:20:00,33.61,33.65,33.6,33.64,25200.0,22.8722,22.8994,22.8654,22.8926,25200.0
2012-08-20 15:30:00,33.64,33.67,33.62,33.66,57500.0,22.8926,22.913,22.879,22.9062,57500.0
2012-08-20 15:40:00,33.66,33.68,33.6,33.66,93100.0,22.9062,22.9198,22.8654,22.9062,93100.0
2012-08-20 15:50:00,33.66,33.75,33.6,33.73,269200.0,22.9062,22.9674,22.8654,22.9538,269200.0
2012-08-21 09:30:00,33.74,33.93,33.7,33.73,58800.0,22.9606,23.0899,22.9334,22.9538,58800.0
2012-08-21 09:40:00,33.73,33.73,33.65,33.66,40500.0,22.9538,22.9538,22.8994,22.9062,40500.0
2012-08-21 09:50:00,33.66,33.75,33.62,33.74,31000.0,22.9062,22.9674,22.879,22.9606,31000.0
2012-08-21 10:00:00,33.74,33.78,33.7,33.7,17400.0,22.9606,22.9879,22.9334,22.9334,17400.0
2012-08-21 10:10:00,33.7,33.74,33.69,33.73,19600.0,22.9334,22.9606,22.9266,22.9538,19600.0
2012-08-21 10:20:00,33.74,33.82,33.73,33.81,34600.0,22.9606,23.0151,22.9538,23.0083,34600.0
2012-08-21 10:30:00,33.82,33.86,33.8,33.83,13700.0,23.0151,23.0423,23.0015,23.0219,13700.0
2012-08-21 10:40:00,33.83,33.85,33.8,33.81,10500.0,23.0219,23.0355,23.0015,23.0083,10500.0
2012-08-21 10:50:00,33.82,33.85,33.8,33.84,36900.0,23.0151,23.0355,23.0015,23.0287,36900.0
2012-08-21 11:00:00,33.84,33.89,33.79,33.8,29800.0,23.0287,23.0627,22.9947,23.0015,29800.0
2012-08-21 11:10:00,33.8,33.86,33.77,33.84,42200.0,23.0015,23.0423,22.9811,23.0287,42200.0
2012-08-21 11:20:00,33.83,33.84,33.75,33.76,24100.0,23.0219,23.0287,22.9674,22.9743,24100.0
2012-08-21 11:30:00,33.76,33.76,33.69,33.71,11600.0,22.9743,22.9743,22.9266,22.9402,11600.0
2012-08-21 11:40:00,33.7,33.7,33.65,33.69,16800.0,22.9334,22.9334,22.8994,22.9266,16800.0
2012-08-21 11:50:00,33.68,33.72,33.67,33.7,15700.0,22.9198,22.947,22.913,22.9334,15700.0
2012-08-21 12:00:00,33.69,33.7,33.66,33.68,21300.0,22.9266,22.9334,22.9062,22.9198,21300.0
2012-08-21 12:10:00,33.68,33.74,33.66,33.68,26500.0,22.9198,22.9606,22.9062,22.9198,26500.0
2012-08-21 12:20:00,33.67,33.7,33.67,33.68,12400.0,22.913,22.9334,22.913,22.9198,12400.0
2012-08-21 12:30:00,33.67,33.69,33.66,33.68,14100.0,22.913,22.9266,22.9062,22.9198,14100.0
2012-08-21 12:40:00,33.69,33.72,33.66,33.71,26500.0,22.9266,22.947,22.9062,22.9402,26500.0
2012-08-21 12:50:00,33.71,33.71,33.67,33.69,13700.0,22.9402,22.9402,22.913,22.9266,13700.0
2012-08-21 13:00:00,33.69,33.7,33.67,33.7,9900.0,22.9266,22.9334,22.913,22.9334,9900.0
2012-08-21 13:10:00,33.69,33.73,33.69,33.73,15100.0,22.9266,22.9538,22.9266,22.9538,15100.0
2012-08-21 13:20:00,33.72,33.73,33.69,33.71,16700.0,22.947,22.9538,22.9266,22.9402,16700.0
2012-08-21 13:30:00,33.71,33.72,33.7,33.72,15900.0,22.9402,22.947,22.9334,22.947,15900.0
2012-08-21 13:40:00,33.71,33.72,33.66,33.67,41700.0,22.9402,22.947,22.9062,22.913,41700.0
2012-08-21 13:50:00,33.67,33.72,33.66,33.72,20600.0,22.913,22.947,22.9062,22.947,20600.0
2012-08-21 14:00:00,33.72,33.73,33.71,33.73,17000.0,22.947,22.9538,22.9402,22.9538,17000.0
2012-08-21 14:10:00,33.73,33.73,33.7,33.7,24000.0,22.9538,22.9538,22.9334,22.9334,24000.0
2012-08-21 14:20:00,33.69,33.73,33.68,33.72,31700.0,22.9266,22.9538,22.9198,22.947,31700.0
2012-08-21 14:30:00,33.71,33.74,33.67,33.7,53900.0,22.9402,22.9606,22.913,22.9334,53900.0
2012-08-21 14:40:00,33.7,33.71,33.68,33.7,27500.0,22.9334,22.9402,22.9198,22.9334,27500.0
2012-08-21 14:50:00,33.7,33.73,33.7,33.72,27700.0,22.9334,22.9538,22.9334,22.947,27700.0
2012-08-21 15:00:00,33.71,33.72,33.65,33.65,36100.0,22.9402,22.947,22.8994,22.8994,36100.0
2012-08-21 15:10:00,33.65,33.66,33.58,33.61,51500.0,22.8994,22.9062,22.8518,22.8722,51500.0
2012-08-21 15:20:00,33.61,33.68,33.61,33.65,56000.0,22.8722,22.9198,22.8722,22.8994,56000.0
2012-08-21 15:30:00,33.64,33.67,33.63,33.67,51900.0,22.8926,22.913,22.8858,22.913,51900.0
2012-08-21 15:40:00,33.66,33.72,33.66,33.69,120800.0,22.9062,22.947,22.9062,22.9266,120800.0
2012-08-21 15:50:00,33.69,33.72,33.65,33.67,243400.0,22.9266,22.947,22.8994,22.913,243400.0
2012-08-22 09:30:00,33.62,33.65,33.38,33.4,36300.0,22.879,22.8994,22.7157,22.7293,36300.0
2012-08-22 09:40:00,33.4,33.49,33.38,33.48,22900.0,22.7293,22.7905,22.7157,22.7837,22900.0
2012-08-22 09:50:00,33.48,33.49,33.39,33.39,12600.0,22.7837,22.7905,22.7225,22.7225,12600.0
2012-08-22 10:00:00,33.39,33.4,33.3,33.39,31500.0,22.7225,22.7293,22.6612,22.7225,31500.0
2012-08-22 10:10:00,33.39,33.4,33.33,33.33,18500.0,22.7225,22.7293,22.6816,22.6816,18500.0
2012-08-22 10:20:00,33.34,33.35,33.3,33.31,34900.0,22.6884,22.6952,22.6612,22.668,34900.0
2012-08-22 10:30:00,33.3,33.33,33.25,33.26,24700.0,22.6612,22.6816,22.6272,22.634,24700.0
2012-08-22 10:40:00,33.26,33.26,33.16,33.16,17700.0,22.634,22.634,22.5659,22.5659,17700.0
2012-08-22 10:50:00,33.17,33.19,33.1,33.11,33000.0,22.5727,22.5864,22.5251,22.5319,33000.0
2012-08-22 11:00:00,33.1,33.15,33.08,33.11,52900.0,22.5251,22.5591,22.5115,22.5319,52900.0
2012-08-22 11:10:00,33.11,33.14,33.08,33.09,23800.0,22.5319,22.5523,22.5115,22.5183,23800.0
2012-08-22 11:20:00,33.09,33.12,33.06,33.11,19500.0,22.5183,22.5387,22.4979,22.5319,19500.0
2012-08-22 11:30:00,33.1,33.15,33.07,33.15,16100.0,22.5251,22.5591,22.5047,22.5591,16100.0
2012-08-22 11:40:00,33.15,33.15,33.1,33.1,13500.0,22.5591,22.5591,22.5251,22.5251,13500.0
2012-08-22 11:50:00,33.1,33.14,33.1,33.13,30100.0,22.5251,22.5523,22.5251,22.5455,30100.0
2012-08-22 12:00:00,33.13,33.16,33.09,33.09,18200.0,22.5455,22.5659,22.5183,22.5183,18200.0
2012-08-22 12:10:00,33.09,33.13,33.07,33.07,60600.0,22.5183,22.5455,22.5047,22.5047,60600.0
2012-08-22 12:20:00,33.06,33.08,33.05,33.05,19200.0,22.4979,22.5115,22.4911,22.4911,19200.0
2012-08-22 12:30:00,33.05,33.05,32.96,32.97,27200.0,22.4911,22.4911,22.4298,22.4366,27200.0
2012-08-22 12:40:00,32.97,33.02,32.96,32.99,15600.0,22.4366,22.4707,22.4298,22.4503,15600.0
2012-08-22 12:50:00,32.99,33.0,32.96,32.99,17600.0,22.4503,22.4571,22.4298,22.4503,17600.0
2012-08-22 13:00:00,32.98,33.01,32.98,33.0,19900.0,22.4434,22.4639,22.4434,22.4571,19900.0
2012-08-22 13:10:00,33.0,33.02,32.98,33.01,33400.0,22.4571,22.4707,22.4434,22.4639,33400.0
2012-08-22 13:20:00,33.01,33.07,33.01,33.07,12400.0,22.4639,22.5047,22.4639,22.5047,12400.0
2012-08-22 13:30:00,33.06,33.1,33.05,33.1,30900.0,22.4979,22.5251,22.4911,22.5251,30900.0
2012-08-22 13:40:00,33.1,33.11,33.08,33.09,33400.0,22.5251,22.5319,22.5115,22.5183,33400.0
2012-08-22 13:50:00,33.08,33.09,33.06,33.06,29800.0,22.5115,22.5183,22.4979,22.4979,29800.0
2012-08-22 14:00:00,33.07,33.3,33.07,33.18,75400.0,22.5047,22.6612,22.5047,22.5796,75400.0
2012-08-22 14:10:00,33.19,33.23,33.13,33.15,49400.0,22.5864,22.6136,22.5455,22.5591,49400.0
2012-08-22 14:20:00,33.15,33.17,33.12,33.17,38400.0,22.5591,22.5727,22.5387,22.5727,38400.0
2012-08-22 14:30:00,33.17,33.32,33.16,33.27,62400.0,22.5727,22.6748,22.5659,22.6408,62400.0
2012-08-22 14:40:00,33.28,33.29,33.23,33.25,127700.0,22.6476,22.6544,22.6136,22.6272,127700.0
2012-08-22 14:50:00,33.25,33.28,33.21,33.23,70700.0,22.6272,22.6476,22.6,22.6136,70700.0
2012-08-22 15:00:00,33.24,33.25,33.21,33.22,51400.0,22.6204,22.6272,22.6,22.6068,51400.0
2012-08-22 15:10:00,33.23,33.25,33.19,33.19,51500.0,22.6136,22.6272,22.5864,22.5864,51500.0
2012-08-22 15:20:00,33.2,33.21,33.17,33.18,43700.0,22.5932,22.6,22.5727,22.5796,43700.0
2012-08-22 15:30:00,33.18,33.22,33.16,33.16,64100.0,22.5796,22.6068,22.5659,22.5659,64100.0
2012-08-22 15:40:00,33.18,33.23,33.16,33.22,66300.0,22.5796,22.6136,22.5659,22.6068,66300.0
2012-08-22 15:50:00,33.22,33.25,33.2,33.22,187500.0,22.6068,22.6272,22.5932,22.6068,187500.0
2012-08-23 09:30:00,33.2,33.22,33.06,33.11,19700.0,22.5932,22.6068,22.4979,22.5319,19700.0
2012-08-23 09:40:00,33.13,33.28,33.13,33.15,31400.0,22.5455,22.6476,22.5455,22.5591,31400.0
2012-08-23 09:50:00,33.12,33.16,33.07,33.14,32500.0,22.5387,22.5659,22.5047,22.5523,32500.0
2012-08-23 10:00:00,33.13,33.21,33.11,33.14,20800.0,22.5455,22.6,22.5319,22.5523,20800.0
2012-08-23 10:10:00,33.15,33.18,33.11,33.14,18600.0,22.5591,22.5796,22.5319,22.5523,18600.0
2012-08-23 10:20:00,33.13,33.19,33.11,33.14,22100.0,22.5455,22.5864,22.5319,22.5523,22100.0
2012-08-23 10:30:00,33.13,33.24,33.12,33.23,64100.0,22.5455,22.6204,22.5387,22.6136,64100.0
2012-08-23 10:40:00,33.25,33.32,33.19,33.3,42600.0,22.6272,22.6748,22.5864,22.6612,42600.0
2012-08-23 10:50:00,33.3,33.32,33.23,33.26,29400.0,22.6612,22.6748,22.6136,22.634,29400.0
2012-08-23 11:00:00,33.23,33.25,33.15,33.16,136500.0,22.6136,22.6272,22.5591,22.5659,136500.0
2012-08-23 11:10:00,33.16,33.16,33.08,33.08,22900.0,22.5659,22.5659,22.5115,22.5115,22900.0
2012-08-23 11:20:00,33.08,33.12,33.03,33.1,19400.0,22.5115,22.5387,22.4775,22.5251,19400.0
2012-08-23 11:30:00,33.1,33.13,33.08,33.09,53900.0,22.5251,22.5455,22.5115,22.5183,53900.0
2012-08-23 11:40:00,33.09,33.13,33.09,33.11,20600.0,22.5183,22.5455,22.5183,22.5319,20600.0
2012-08-23 11:50:00,33.11,33.15,33.11,33.15,9600.0,22.5319,22.5591,22.5319,22.5591,9600.0
2012-08-23 12:00:00,33.15,33.16,33.07,33.09,14500.0,22.5591,22.5659,22.5047,22.5183,14500.0
2012-08-23 12:10:00,33.09,33.09,33.03,33.04,28400.0,22.5183,22.5183,22.4775,22.4843,28400.0
2012-08-23 12:20:00,33.05,33.08,33.01,33.01,21400.0,22.4911,22.5115,22.4639,22.4639,21400.0
2012-08-23 12:30:00,33.01,33.02,32.97,32.99,40300.0,22.4639,22.4707,22.4366,22.4503,40300.0
2012-08-23 12:40:00,32.99,33.08,32.99,33.04,19500.0,22.4503,22.5115,22.4503,22.4843,19500.0
2012-08-23 12:50:00,33.05,33.05,32.96,32.99,24000.0,22.4911,22.4911,22.4298,22.4503,24000.0
2012-08-23 13:00:00,33.0,33.02,32.92,33.01,16800.0,22.4571,22.4707,22.4026,22.4639,16800.0
2012-08-23 13:10:00,33.02,33.06,32.95,32.98,33400.0,22.4707,22.4979,22.423,22.4434,33400.0
2012-08-23 13:20:00,32.98,33.02,32.93,32.95,30600.0,22.4434,22.4707,22.4094,22.423,30600.0
2012-08-23 13:30:00,32.95,32.97,32.9,32.91,22100.0,22.423,22.4366,22.389,22.3958,22100.0
2012-08-23 13:40:00,32.91,32.95,32.9,32.95,9800.0,22.3958,22.423,22.389,22.423,9800.0
2012-08-23 13:50:00,32.95,32.95,32.9,32.94,11800.0,22.423,22.423,22.389,22.4162,11800.0
2012-08-23 14:00:00,32.95,32.99,32.95,32.97,18800.0,22.423,22.4503,22.423,22.4366,18800.0
2012-08-23 14:10:00,32.97,33.04,32.96,33.03,29000.0,22.4366,22.4843,22.4298,22.4775,29000.0
2012-08-23 14:20:00,33.03,33.07,33.0,33.04,39600.0,22.4775,22.5047,22.4571,22.4843,39600.0
2012-08-23 14:30:00,33.04,33.07,33.02,33.03,28900.0,22.4843,22.5047,22.4707,22.4775,28900.0
2012-08-23 14:40:00,33.03,33.06,33.02,33.05,24600.0,22.4775,22.4979,22.4707,22.4911,24600.0
2012-08-23 14:50:00,33.05,33.05,33.01,33.02,22800.0,22.4911,22.4911,22.4639,22.4707,22800.0
2012-08-23 15:00:00,33.02,33.06,33.0,33.06,33300.0,22.4707,22.4979,22.4571,22.4979,33300.0
2012-08-23 15:10:00,33.06,33.06,32.99,32.99,60100.0,22.4979,22.4979,22.4503,22.4503,60100.0
2012-08-23 15:20:00,33.0,33.0,32.95,32.99,53800.0,22.4571,22.4571,22.423,22.4503,53800.0
2012-08-23 15:30:00,32.98,33.0,32.95,32.99,73200.0,22.4434,22.4571,22.423,22.4503,73200.0
2012-08-23 15:40:00,32.99,33.0,32.96,32.96,91300.0,22.4503,22.4571,22.4298,22.4298,91300.0
2012-08-23 15:50:00,32.96,32.96,32.9,32.91,285700.0,22.4298,22.4298,22.389,22.3958,285700.0
2012-08-24 09:30:00,32.86,32.91,32.73,32.84,27100.0,22.3618,22.3958,22.2733,22.3482,27100.0
2012-08-24 09:40:00,32.86,32.92,32.83,32.9,26700.0,22.3618,22.4026,22.3414,22.389,26700.0
2012-08-24 09:50:00,32.9,32.95,32.86,32.86,18100.0,22.389,22.423,22.3618,22.3618,18100.0
2012-08-24 10:00:00,32.86,32.92,32.84,32.88,14200.0,22.3618,22.4026,22.3482,22.3754,14200.0
2012-08-24 10:10:00,32.87,32.9,32.85,32.86,11500.0,22.3686,22.389,22.355,22.3618,11500.0
2012-08-24 10:20:00,32.87,32.88,32.81,32.82,79100.0,22.3686,22.3754,22.3278,22.3346,79100.0
2012-08-24 10:30:00,32.82,32.98,32.82,32.98,39000.0,22.3346,22.4434,22.3346,22.4434,39000.0
2012-08-24 10:40:00,32.99,33.0,32.92,32.93,13000.0,22.4503,22.4571,22.4026,22.4094,13000.0
2012-08-24 10:50:00,32.92,32.93,32.86,32.88,61400.0,22.4026,22.4094,22.3618,22.3754,61400.0
2012-08-24 11:00:00,32.88,32.94,32.87,32.93,16200.0,22.3754,22.4162,22.3686,22.4094,16200.0
2012-08-24 11:10:00,32.93,33.06,32.92,33.02,40900.0,22.4094,22.4979,22.4026,22.4707,40900.0
2012-08-24 11:20:00,33.02,33.03,33.0,33.01,8500.0,22.4707,22.4775,22.4571,22.4639,8500.0
2012-08-24 11:30:00,33.02,33.07,33.01,33.05,73200.0,22.4707,22.5047,22.4639,22.4911,73200.0
2012-08-24 11:40:00,33.05,33.11,33.04,33.1,47300.0,22.4911,22.5319,22.4843,22.5251,47300.0
2012-08-24 11:50:00,33.11,33.18,33.11,33.16,22900.0,22.5319,22.5796,22.5319,22.5659,22900.0
2012-08-24 12:00:00,33.16,33.23,33.16,33.23,16400.0,22.5659,22.6136,22.5659,22.6136,16400.0
2012-08-24 12:10:00,33.23,33.24,33.2,33.23,21800.0,22.6136,22.6204,22.5932,22.6136,21800.0
2012-08-24 12:20:00,33.23,33.3,33.23,33.29,15600.0,22.6136,22.6612,22.6136,22.6544,15600.0
2012-08-24 12:30:00,33.28,33.33,33.27,33.3,16000.0,22.6476,22.6816,22.6408,22.6612,16000.0
2012-08-24 12:40:00,33.3,33.37,33.29,33.36,42800.0,22.6612,22.7089,22.6544,22.702,42800.0
2012-08-24 12:50:00,33.35,33.36,33.35,33.35,15900.0,22.6952,22.702,22.6952,22.6952,15900.0
2012-08-24 13:00:00,33.35,33.4,33.34,33.39,35500.0,22.6952,22.7293,22.6884,22.7225,35500.0
2012-08-24 13:10:00,33.4,33.41,33.38,33.41,16300.0,22.7293,22.7361,22.7157,22.7361,16300.0
2012-08-24 13:20:00,33.4,33.41,33.38,33.38,18400.0,22.7293,22.7361,22.7157,22.7157,18400.0
2012-08-24 13:30:00,33.38,33.45,33.38,33.41,26200.0,22.7157,22.7633,22.7157,22.7361,26200.0
2012-08-24 13:40:00,33.41,33.49,33.4,33.48,27000.0,22.7361,22.7905,22.7293,22.7837,27000.0
2012-08-24 13:50:00,33.48,33.51,33.47,33.47,16500.0,22.7837,22.8041,22.7769,22.7769,16500.0
2012-08-24 14:00:00,33.48,33.48,33.42,33.44,24500.0,22.7837,22.7837,22.7429,22.7565,24500.0
2012-08-24 14:10:00,33.44,33.47,33.43,33.47,17300.0,22.7565,22.7769,22.7497,22.7769,17300.0
2012-08-24 14:20:00,33.47,33.48,33.45,33.48,20900.0,22.7769,22.7837,22.7633,22.7837,20900.0
2012-08-24 14:30:00,33.47,33.48,33.46,33.46,20900.0,22.7769,22.7837,22.7701,22.7701,20900.0
2012-08-24 14:40:00,33.47,33.51,33.46,33.48,33800.0,22.7769,22.8041,22.7701,22.7837,33800.0
2012-08-24 14:50:00,33.49,33.49,33.46,33.46,28500.0,22.7905,22.7905,22.7701,22.7701,28500.0
2012-08-24 15:00:00,33.46,33.47,33.45,33.46,31600.0,22.7701,22.7769,22.7633,22.7701,31600.0
2012-08-24 15:10:00,33.45,33.51,33.45,33.51,64000.0,22.7633,22.8041,22.7633,22.8041,64000.0
2012-08-24 15:20:00,33.51,33.55,33.49,33.54,69900.0,22.8041,22.8313,22.7905,22.8245,69900.0
2012-08-24 15:30:00,33.54,33.57,33.52,33.54,99600.0,22.8245,22.845,22.8109,22.8245,99600.0
2012-08-24 15:40:00,33.55,33.61,33.52,33.56,107300.0,22.8313,22.8722,22.8109,22.8381,107300.0
2012-08-24 15:50:00,33.56,33.56,33.43,33.43,218200.0,22.8381,22.8381,22.7497,22.7497,218200.0
2012-08-27 09:30:00,33.5,33.57,33.32,33.35,22200.0,22.7973,22.845,22.6748,22.6952,22200.0
2012-08-27 09:40:00,33.32,33.4,33.3,33.39,15600.0,22.6748,22.7293,22.6612,22.7225,15600.0
2012-08-27 09:50:00,33.38,33.4,33.29,33.32,48000.0,22.7157,22.7293,22.6544,22.6748,48000.0
2012-08-27 10:00:00,33.33,33.37,33.29,33.36,123000.0,22.6816,22.7089,22.6544,22.702,123000.0
2012-08-27 10:10:00,33.36,33.46,33.36,33.46,76300.0,22.702,22.7701,22.702,22.7701,76300.0
2012-08-27 10:20:00,33.45,33.46,33.42,33.43,26500.0,22.7633,22.7701,22.7429,22.7497,26500.0
2012-08-27 10:30:00,33.43,33.48,33.42,33.45,22400.0,22.7497,22.7837,22.7429,22.7633,22400.0
2012-08-27 10:40:00,33.45,33.51,33.44,33.5,54100.0,22.7633,22.8041,22.7565,22.7973,54100.0
2012-08-27 10:50:00,33.5,33.51,33.45,33.51,27900.0,22.7973,22.8041,22.7633,22.8041,27900.0
2012-08-27 11:00:00,33.51,33.71,33.51,33.7,43300.0,22.8041,22.9402,22.8041,22.9334,43300.0
2012-08-27 11:10:00,33.7,33.75,33.69,33.69,64700.0,22.9334,22.9674,22.9266,22.9266,64700.0
2012-08-27 11:20:00,33.69,33.69,33.6,33.6,16400.0,22.9266,22.9266,22.8654,22.8654,16400.0
2012-08-27 11:30:00,33.61,33.66,33.58,33.62,160600.0,22.8722,22.9062,22.8518,22.879,160600.0
2012-08-27 11:40:00,33.63,33.64,33.57,33.61,35200.0,22.8858,22.8926,22.845,22.8722,35200.0
2012-08-27 11:50:00,33.61,33.61,33.56,33.59,28800.0,22.8722,22.8722,22.8381,22.8586,28800.0
2012-08-27 12:00:00,33.59,33.61,33.59,33.61,38800.0,22.8586,22.8722,22.8586,22.8722,38800.0
2012-08-27 12:10:00,33.61,33.63,33.59,33.61,30200.0,22.8722,22.8858,22.8586,22.8722,30200.0
2012-08-27 12:20:00,33.6,33.62,33.6,33.61,15200.0,22.8654,22.879,22.8654,22.8722,15200.0
2012-08-27 12:30:00,33.6,33.63,33.58,33.61,19800.0,22.8654,22.8858,22.8518,22.8722,19800.0
2012-08-27 12:40:00,33.6,33.63,33.59,33.63,23600.0,22.8654,22.8858,22.8586,22.8858,23600.0
2012-08-27 12:50:00,33.63,33.63,33.59,33.6,32000.0,22.8858,22.8858,22.8586,22.8654,32000.0
2012-08-27 13:00:00,33.6,33.62,33.59,33.62,34300.0,22.8654,22.879,22.8586,22.879,34300.0
2012-08-27 13:10:00,33.62,33.63,33.6,33.62,25300.0,22.879,22.8858,22.8654,22.879,25300.0
2012-08-27 13:20:00,33.62,33.68,33.6,33.67,47500.0,22.879,22.9198,22.8654,22.913,47500.0
2012-08-27 13:30:00,33.68,33.68,33.61,33.61,20200.0,22.9198,22.9198,22.8722,22.8722,20200.0
2012-08-27 13:40:00,33.61,33.62,33.59,33.6,23000.0,22.8722,22.879,22.8586,22.8654,23000.0
2012-08-27 13:50:00,33.6,33.67,33.59,33.67,49500.0,22.8654,22.913,22.8586,22.913,49500.0
2012-08-27 14:00:00,33.67,33.7,33.66,33.68,23600.0,22.913,22.9334,22.9062,22.9198,23600.0
2012-08-27 14:10:00,33.69,33.72,33.68,33.71,26900.0,22.9266,22.947,22.9198,22.9402,26900.0
2012-08-27 14:20:00,33.71,33.75,33.7,33.75,15000.0,22.9402,22.9674,22.9334,22.9674,15000.0
2012-08-27 14:30:00,33.74,33.79,33.73,33.79,54000.0,22.9606,22.9947,22.9538,22.9947,54000.0
2012-08-27 14:40:00,33.79,33.8,33.75,33.76,24000.0,22.9947,23.0015,22.9674,22.9743,24000.0
2012-08-27 14:50:00,33.76,33.81,33.74,33.79,32700.0,22.9743,23.0083,22.9606,22.9947,32700.0
2012-08-27 15:00:00,33.8,33.83,33.78,33.8,33500.0,23.0015,23.0219,22.9879,23.0015,33500.0
2012-08-27 15:10:00,33.8,33.8,33.7,33.71,39200.0,23.0015,23.0015,22.9334,22.9402,39200.0
2012-08-27 15:20:00,33.7,33.75,33.68,33.73,44000.0,22.9334,22.9674,22.9198,22.9538,44000.0
2012-08-27 15:30:00,33.73,33.8,33.72,33.77,95800.0,22.9538,23.0015,22.947,22.9811,95800.0
2012-08-27 15:40:00,33.77,33.78,33.72,33.73,69700.0,22.9811,22.9879,22.947,22.9538,69700.0
2012-08-27 15:50:00,33.73,33.75,33.67,33.75,178600.0,22.9538,22.9674,22.913,22.9674,178600.0
2012-08-28 09:30:00,33.59,33.71,33.51,33.71,30000.0,22.8586,22.9402,22.8041,22.9402,30000.0
2012-08-28 09:40:00,33.71,33.74,33.63,33.67,12800.0,22.9402,22.9606,22.8858,22.913,12800.0
2012-08-28 09:50:00,33.66,33.69,33.42,33.5,28400.0,22.9062,22.9266,22.7429,22.7973,28400.0
2012-08-28 10:00:00,33.5,33.55,33.4,33.54,38700.0,22.7973,22.8313,22.7293,22.8245,38700.0
2012-08-28 10:10:00,33.53,33.68,33.53,33.67,34100.0,22.8177,22.9198,22.8177,22.913,34100.0
2012-08-28 10:20:00,33.68,33.85,33.67,33.83,57600.0,22.9198,23.0355,22.913,23.0219,57600.0
2012-08-28 10:30:00,33.84,33.93,33.84,33.92,41400.0,23.0287,23.0899,23.0287,23.0831,41400.0
2012-08-28 10:40:00,33.93,33.95,33.91,33.94,50700.0,23.0899,23.1036,23.0763,23.0967,50700.0
2012-08-28 10:50:00,33.95,33.95,33.85,33.9,62800.0,23.1036,23.1036,23.0355,23.0695,62800.0
2012-08-28 11:00:00,33.9,33.94,33.89,33.93,72500.0,23.0695,23.0967,23.0627,23.0899,72500.0
2012-08-28 11:10:00,33.94,33.95,33.91,33.95,40600.0,23.0967,23.1036,23.0763,23.1036,40600.0
2012-08-28 11:20:00,33.94,34.01,33.94,34.01,37400.0,23.0967,23.1444,23.0967,23.1444,37400.0
2012-08-28 11:30:00,34.01,34.08,33.99,34.07,47200.0,23.1444,23.192,23.1308,23.1852,47200.0
2012-08-28 11:40:00,34.06,34.1,34.06,34.09,44900.0,23.1784,23.2056,23.1784,23.1988,44900.0
2012-08-28 11:50:00,34.08,34.09,34.03,34.03,34400.0,23.192,23.1988,23.158,23.158,34400.0
2012-08-28 12:00:00,34.04,34.08,34.04,34.04,24900.0,23.1648,23.192,23.1648,23.1648,24900.0
2012-08-28 12:10:00,34.04,34.07,34.04,34.06,31100.0,23.1648,23.1852,23.1648,23.1784,31100.0
2012-08-28 12:20:00,34.06,34.08,34.05,34.05,35300.0,23.1784,23.192,23.1716,23.1716,35300.0
2012-08-28 12:30:00,34.05,34.06,34.04,34.05,22000.0,23.1716,23.1784,23.1648,23.1716,22000.0
2012-08-28 12:40:00,34.05,34.08,34.05,34.08,20300.0,23.1716,23.192,23.1716,23.192,20300.0
2012-08-28 12:50:00,34.07,34.08,34.06,34.08,14500.0,23.1852,23.192,23.1784,23.192,14500.0
2012-08-28 13:00:00,34.07,34.07,34.03,34.05,50900.0,23.1852,23.1852,23.158,23.1716,50900.0
2012-08-28 13:10:00,34.04,34.05,34.01,34.01,20000.0,23.1648,23.1716,23.1444,23.1444,20000.0
2012-08-28 13:20:00,34.02,34.02,33.98,33.99,17700.0,23.1512,23.1512,23.124,23.1308,17700.0
2012-08-28 13:30:00,33.98,33.99,33.98,33.99,12200.0,23.124,23.1308,23.124,23.1308,12200.0
2012-08-28 13:40:00,33.98,33.99,33.95,33.95,26900.0,23.124,23.1308,23.1036,23.1036,26900.0
2012-08-28 13:50:00,33.95,33.95,33.92,33.94,29100.0,23.1036,23.1036,23.0831,23.0967,29100.0
2012-08-28 14:00:00,33.94,33.97,33.94,33.96,18300.0,23.0967,23.1172,23.0967,23.1104,18300.0
2012-08-28 14:10:00,33.96,34.02,33.96,34.02,25500.0,23.1104,23.1512,23.1104,23.1512,25500.0
2012-08-28 14:20:00,34.02,34.07,34.02,34.07,20400.0,23.1512,23.1852,23.1512,23.1852,20400.0
2012-08-28 14:30:00,34.06,34.07,34.01,34.02,43000.0,23.1784,23.1852,23.1444,23.1512,43000.0
2012-08-28 14:40:00,34.01,34.01,33.96,33.96,24500.0,23.1444,23.1444,23.1104,23.1104,24500.0
2012-08-28 14:50:00,33.96,33.98,33.94,33.98,27900.0,23.1104,23.124,23.0967,23.124,27900.0
2012-08-28 15:00:00,33.97,34.01,33.97,33.99,27100.0,23.1172,23.1444,23.1172,23.1308,27100.0
2012-08-28 15:10:00,33.99,34.02,33.93,33.95,40000.0,23.1308,23.1512,23.0899,23.1036,40000.0
2012-08-28 15:20:00,33.93,33.95,33.9,33.91,42100.0,23.0899,23.1036,23.0695,23.0763,42100.0
2012-08-28 15:30:00,33.91,33.92,33.89,33.9,29800.0,23.0763,23.0831,23.0627,23.0695,29800.0
2012-08-28 15:40:00,33.9,33.93,33.89,33.91,62900.0,23.0695,23.0899,23.0627,23.0763,62900.0
2012-08-28 15:50:00,33.92,33.92,33.87,33.92,180800.0,23.0831,23.0831,23.0491,23.0831,180800.0
2012-08-29 09:30:00,34.05,34.27,33.93,34.21,92700.0,23.1716,23.3213,23.0899,23.2805,92700.0
2012-08-29 09:40:00,34.22,34.27,34.14,34.26,74700.0,23.2873,23.3213,23.2328,23.3145,74700.0
2012-08-29 09:50:00,34.26,34.31,34.13,34.14,24300.0,23.3145,23.3485,23.226,23.2328,24300.0
2012-08-29 10:00:00,34.13,34.21,34.12,34.16,33500.0,23.226,23.2805,23.2192,23.2465,33500.0
2012-08-29 10:10:00,34.16,34.2,34.15,34.15,38300.0,23.2465,23.2737,23.2397,23.2397,38300.0
2012-08-29 10:20:00,34.16,34.18,34.14,34.16,31200.0,23.2465,23.2601,23.2328,23.2465,31200.0
2012-08-29 10:30:00,34.15,34.16,34.14,34.16,22500.0,23.2397,23.2465,23.2328,23.2465,22500.0
2012-08-29 10:40:00,34.15,34.16,34.14,34.14,41600.0,23.2397,23.2465,23.2328,23.2328,41600.0
2012-08-29 10:50:00,34.14,34.15,34.07,34.12,49300.0,23.2328,23.2397,23.1852,23.2192,49300.0
2012-08-29 11:00:00,34.13,34.16,34.11,34.16,13000.0,23.226,23.2465,23.2124,23.2465,13000.0
2012-08-29 11:10:00,34.15,34.19,34.15,34.19,16200.0,23.2397,23.2669,23.2397,23.2669,16200.0
2012-08-29 11:20:00,34.19,34.19,34.16,34.18,17500.0,23.2669,23.2669,23.2465,23.2601,17500.0
2012-08-29 11:30:00,34.18,34.23,34.17,34.22,15100.0,23.2601,23.2941,23.2533,23.2873,15100.0
2012-08-29 11:40:00,34.22,34.27,34.22,34.27,30400.0,23.2873,23.3213,23.2873,23.3213,30400.0
2012-08-29 11:50:00,34.26,34.29,34.26,34.27,38200.0,23.3145,23.3349,23.3145,23.3213,38200.0
2012-08-29 12:00:00,34.28,34.29,34.27,34.27,17000.0,23.3281,23.3349,23.3213,23.3213,17000.0
2012-08-29 12:10:00,34.27,34.28,34.26,34.26,23500.0,23.3213,23.3281,23.3145,23.3145,23500.0
2012-08-29 12:20:00,34.26,34.27,34.26,34.27,7700.0,23.3145,23.3213,23.3145,23.3213,7700.0
2012-08-29 12:30:00,34.27,34.27,34.26,34.26,10700.0,23.3213,23.3213,23.3145,23.3145,10700.0
2012-08-29 12:40:00,34.27,34.3,34.26,34.29,9400.0,23.3213,23.3417,23.3145,23.3349,9400.0
2012-08-29 12:50:00,34.28,34.29,34.27,34.27,13800.0,23.3281,23.3349,23.3213,23.3213,13800.0
2012-08-29 13:00:00,34.28,34.3,34.27,34.3,72000.0,23.3281,23.3417,23.3213,23.3417,72000.0
2012-08-29 13:10:00,34.29,34.33,34.28,34.28,30000.0,23.3349,23.3621,23.3281,23.3281,30000.0
2012-08-29 13:20:00,34.28,34.29,34.24,34.24,34500.0,23.3281,23.3349,23.3009,23.3009,34500.0
2012-08-29 13:30:00,34.23,34.25,34.22,34.24,20600.0,23.2941,23.3077,23.2873,23.3009,20600.0
2012-08-29 13:40:00,34.25,34.29,34.24,34.29,19800.0,23.3077,23.3349,23.3009,23.3349,19800.0
2012-08-29 13:50:00,34.28,34.29,34.26,34.29,26000.0,23.3281,23.3349,23.3145,23.3349,26000.0
2012-08-29 14:00:00,34.28,34.29,34.26,34.27,39300.0,23.3281,23.3349,23.3145,23.3213,39300.0
2012-08-29 14:10:00,34.27,34.29,34.25,34.29,27100.0,23.3213,23.3349,23.3077,23.3349,27100.0
2012-08-29 14:20:00,34.28,34.3,34.27,34.29,11600.0,23.3281,23.3417,23.3213,23.3349,11600.0
2012-08-29 14:30:00,34.3,34.3,34.27,34.27,15200.0,23.3417,23.3417,23.3213,23.3213,15200.0
2012-08-29 14:40:00,34.27,34.28,34.26,34.27,21200.0,23.3213,23.3281,23.3145,23.3213,21200.0
2012-08-29 14:50:00,34.26,34.26,34.23,34.25,27300.0,23.3145,23.3145,23.2941,23.3077,27300.0
2012-08-29 15:00:00,34.25,34.26,34.22,34.25,31400.0,23.3077,23.3145,23.2873,23.3077,31400.0
2012-08-29 15:10:00,34.25,34.25,34.23,34.23,14000.0,23.3077,23.3077,23.2941,23.2941,14000.0
2012-08-29 15:20:00,34.24,34.25,34.22,34.24,18800.0,23.3009,23.3077,23.2873,23.3009,18800.0
2012-08-29 15:30:00,34.24,34.25,34.23,34.24,29600.0,23.3009,23.3077,23.2941,23.3009,29600.0
2012-08-29 15:40:00,34.24,34.24,34.19,34.2,89700.0,23.3009,23.3009,23.2669,23.2737,89700.0
2012-08-29 15:50:00,34.21,34.26,34.2,34.25,164600.0,23.2805,23.3145,23.2737,23.3077,164600.0
2012-08-30 09:30:00,33.99,34.2,33.99,34.14,71800.0,23.1308,23.2737,23.1308,23.2328,71800.0
2012-08-30 09:40:00,34.15,34.16,34.07,34.11,43300.0,23.2397,23.2465,23.1852,23.2124,43300.0
2012-08-30 09:50:00,34.12,34.13,34.09,34.11,104900.0,23.2192,23.226,23.1988,23.2124,104900.0
2012-08-30 10:00:00,34.1,34.15,34.05,34.14,34700.0,23.2056,23.2397,23.1716,23.2328,34700.0
2012-08-30 10:10:00,34.14,34.16,34.11,34.15,35100.0,23.2328,23.2465,23.2124,23.2397,35100.0
2012-08-30 10:20:00,34.14,34.14,34.04,34.05,39100.0,23.2328,23.2328,23.1648,23.1716,39100.0
2012-08-30 10:30:00,34.05,34.06,33.98,33.98,59200.0,23.1716,23.1784,23.124,23.124,59200.0
2012-08-30 10:40:00,33.97,33.97,33.91,33.92,15800.0,23.1172,23.1172,23.0763,23.0831,15800.0
2012-08-30 10:50:00,33.91,33.94,33.84,33.91,36200.0,23.0763,23.0967,23.0287,23.0763,36200.0
2012-08-30 11:00:00,33.91,33.97,33.87,33.96,23800.0,23.0763,23.1172,23.0491,23.1104,23800.0
2012-08-30 11:10:00,33.95,34.01,33.95,34.0,18400.0,23.1036,23.1444,23.1036,23.1376,18400.0
2012-08-30 11:20:00,33.99,34.01,33.99,34.0,24200.0,23.1308,23.1444,23.1308,23.1376,24200.0
2012-08-30 11:30:00,34.01,34.01,33.98,33.99,23400.0,23.1444,23.1444,23.124,23.1308,23400.0
2012-08-30 11:40:00,33.99,34.0,33.98,33.98,7600.0,23.1308,23.1376,23.124,23.124,7600.0
2012-08-30 11:50:00,33.97,34.0,33.97,33.98,15500.0,23.1172,23.1376,23.1172,23.124,15500.0
2012-08-30 12:00:00,33.98,34.0,33.96,33.99,9300.0,23.124,23.1376,23.1104,23.1308,9300.0
2012-08-30 12:10:00,33.99,34.0,33.98,33.99,10000.0,23.1308,23.1376,23.124,23.1308,10000.0
2012-08-30 12:20:00,33.99,34.0,33.98,33.98,12100.0,23.1308,23.1376,23.124,23.124,12100.0
2012-08-30 12:30:00,33.99,34.01,33.99,34.0,34000.0,23.1308,23.1444,23.1308,23.1376,34000.0
2012-08-30 12:40:00,34.0,34.03,34.0,34.03,33600.0,23.1376,23.158,23.1376,23.158,33600.0
2012-08-30 12:50:00,34.04,34.06,34.03,34.06,9500.0,23.1648,23.1784,23.158,23.1784,9500.0
2012-08-30 13:00:00,34.06,34.08,34.04,34.07,37300.0,23.1784,23.192,23.1648,23.1852,37300.0
2012-08-30 13:10:00,34.07,34.1,34.06,34.1,18500.0,23.1852,23.2056,23.1784,23.2056,18500.0
2012-08-30 13:20:00,34.1,34.1,34.09,34.09,24100.0,23.2056,23.2056,23.1988,23.1988,24100.0
2012-08-30 13:30:00,34.09,34.1,34.09,34.1,12400.0,23.1988,23.2056,23.1988,23.2056,12400.0
2012-08-30 13:40:00,34.1,34.13,34.09,34.13,23800.0,23.2056,23.226,23.1988,23.226,23800.0
2012-08-30 13:50:00,34.13,34.14,34.11,34.13,9700.0,23.226,23.2328,23.2124,23.226,9700.0
2012-08-30 14:00:00,34.13,34.14,34.11,34.13,15300.0,23.226,23.2328,23.2124,23.226,15300.0
2012-08-30 14:10:00,34.14,34.14,34.11,34.11,12400.0,23.2328,23.2328,23.2124,23.2124,12400.0
2012-08-30 14:20:00,34.11,34.12,34.09,34.09,8100.0,23.2124,23.2192,23.1988,23.1988,8100.0
2012-08-30 14:30:00,34.09,34.1,34.05,34.05,15600.0,23.1988,23.2056,23.1716,23.1716,15600.0
2012-08-30 14:40:00,34.04,34.05,34.02,34.05,16600.0,23.1648,23.1716,23.1512,23.1716,16600.0
2012-08-30 14:50:00,34.05,34.09,34.04,34.08,14900.0,23.1716,23.1988,23.1648,23.192,14900.0
2012-08-30 15:00:00,34.08,34.11,34.08,34.08,19400.0,23.192,23.2124,23.192,23.192,19400.0
2012-08-30 15:10:00,34.08,34.1,34.07,34.07,19900.0,23.192,23.2056,23.1852,23.1852,19900.0
2012-08-30 15:20:00,34.07,34.11,34.06,34.08,20700.0,23.1852,23.2124,23.1784,23.192,20700.0
2012-08-30 15:30:00,34.08,34.14,34.08,34.1,30200.0,23.192,23.2328,23.192,23.2056,30200.0
2012-08-30 15:40:00,34.1,34.15,34.08,34.11,59600.0,23.2056,23.2397,23.192,23.2124,59600.0
2012-08-30 15:50:00,34.11,34.11,34.06,34.08,120100.0,23.2124,23.2124,23.1784,23.192,120100.0
2012-08-31 09:30:00,34.31,34.31,34.15,34.25,37800.0,23.3485,23.3485,23.2397,23.3077,37800.0
2012-08-31 09:40:00,34.22,34.22,34.02,34.06,18500.0,23.2873,23.2873,23.1512,23.1784,18500.0
2012-08-31 09:50:00,34.09,34.14,34.05,34.14,11400.0,23.1988,23.2328,23.1716,23.2328,11400.0
2012-08-31 10:00:00,34.12,34.12,33.8,33.82,70000.0,23.2192,23.2192,23.0015,23.0151,70000.0
2012-08-31 10:10:00,33.81,34.03,33.81,34.0,43800.0,23.0083,23.158,23.0083,23.1376,43800.0
2012-08-31 10:20:00,34.0,34.1,34.0,34.05,39600.0,23.1376,23.2056,23.1376,23.1716,39600.0
2012-08-31 10:30:00,34.05,34.13,34.01,34.05,19600.0,23.1716,23.226,23.1444,23.1716,19600.0
2012-08-31 10:40:00,34.06,34.1,34.04,34.08,22400.0,23.1784,23.2056,23.1648,23.192,22400.0
2012-08-31 10:50:00,34.09,34.27,34.08,34.21,46500.0,23.1988,23.3213,23.192,23.2805,46500.0
2012-08-31 11:00:00,34.21,34.24,34.13,34.17,27700.0,23.2805,23.3009,23.226,23.2533,27700.0
2012-08-31 11:10:00,34.17,34.2,34.14,34.19,20400.0,23.2533,23.2737,23.2328,23.2669,20400.0
2012-08-31 11:20:00,34.19,34.23,34.16,34.16,17500.0,23.2669,23.2941,23.2465,23.2465,17500.0
2012-08-31 11:30:00,34.15,34.17,34.13,34.17,22100.0,23.2397,23.2533,23.226,23.2533,22100.0
2012-08-31 11:40:00,34.17,34.19,34.15,34.17,16200.0,23.2533,23.2669,23.2397,23.2533,16200.0
2012-08-31 11:50:00,34.18,34.19,34.15,34.15,15400.0,23.2601,23.2669,23.2397,23.2397,15400.0
2012-08-31 12:00:00,34.15,34.18,34.08,34.08,12100.0,23.2397,23.2601,23.192,23.192,12100.0
2012-08-31 12:10:00,34.06,34.07,34.0,34.03,17900.0,23.1784,23.1852,23.1376,23.158,17900.0
2012-08-31 12:20:00,34.04,34.04,34.0,34.02,13200.0,23.1648,23.1648,23.1376,23.1512,13200.0
2012-08-31 12:30:00,34.02,34.04,33.98,34.0,17500.0,23.1512,23.1648,23.124,23.1376,17500.0
2012-08-31 12:40:00,34.0,34.01,33.99,34.01,15500.0,23.1376,23.1444,23.1308,23.1444,15500.0
2012-08-31 12:50:00,34.0,34.02,33.96,34.01,25800.0,23.1376,23.1512,23.1104,23.1444,25800.0
2012-08-31 13:00:00,34.01,34.04,33.99,34.02,15000.0,23.1444,23.1648,23.1308,23.1512,15000.0
2012-08-31 13:10:00,34.03,34.03,33.93,33.93,23200.0,23.158,23.158,23.0899,23.0899,23200.0
2012-08-31 13:20:00,33.94,33.99,33.94,33.97,13000.0,23.0967,23.1308,23.0967,23.1172,13000.0
2012-08-31 13:30:00,33.97,34.0,33.96,33.98,13500.0,23.1172,23.1376,23.1104,23.124,13500.0
2012-08-31 13:40:00,33.98,34.01,33.98,34.01,13700.0,23.124,23.1444,23.124,23.1444,13700.0
2012-08-31 13:50:00,34.0,34.06,33.98,34.03,44400.0,23.1376,23.1784,23.124,23.158,44400.0
2012-08-31 14:00:00,34.02,34.08,34.01,34.07,59800.0,23.1512,23.192,23.1444,23.1852,59800.0
2012-08-31 14:10:00,34.06,34.12,34.04,34.12,50600.0,23.1784,23.2192,23.1648,23.2192,50600.0
2012-08-31 14:20:00,34.12,34.15,34.1,34.15,26300.0,23.2192,23.2397,23.2056,23.2397,26300.0
2012-08-31 14:30:00,34.15,34.16,34.11,34.14,29500.0,23.2397,23.2465,23.2124,23.2328,29500.0
2012-08-31 14:40:00,34.15,34.16,34.13,34.15,25600.0,23.2397,23.2465,23.226,23.2397,25600.0
2012-08-31 14:50:00,34.15,34.21,34.15,34.19,23000.0,23.2397,23.2805,23.2397,23.2669,23000.0
2012-08-31 15:00:00,34.2,34.2,34.12,34.16,34800.0,23.2737,23.2737,23.2192,23.2465,34800.0
2012-08-31 15:10:00,34.15,34.23,34.14,34.22,24800.0,23.2397,23.2941,23.2328,23.2873,24800.0
2012-08-31 15:20:00,34.23,34.25,34.22,34.24,31000.0,23.2941,23.3077,23.2873,23.3009,31000.0
2012-08-31 15:30:00,34.24,34.25,34.18,34.19,55700.0,23.3009,23.3077,23.2601,23.2669,55700.0
2012-08-31 15:40:00,34.19,34.23,34.08,34.08,114800.0,23.2669,23.2941,23.192,23.192,114800.0
2012-08-31 15:50:00,34.08,34.23,34.08,34.18,234200.0,23.192,23.2941,23.192,23.2601,234200.0
2012-09-04 09:30:00,34.2,34.46,34.12,34.12,66700.0,23.2737,23.4506,23.2192,23.2192,66700.0
2012-09-04 09:40:00,34.14,34.14,33.98,34.04,42500.0,23.2328,23.2328,23.124,23.1648,42500.0
2012-09-04 09:50:00,34.04,34.06,33.89,33.89,23600.0,23.1648,23.1784,23.0627,23.0627,23600.0
2012-09-04 10:00:00,33.89,33.98,33.83,33.87,48500.0,23.0627,23.124,23.0219,23.0491,48500.0
2012-09-04 10:10:00,33.87,33.87,33.8,33.85,17600.0,23.0491,23.0491,23.0015,23.0355,17600.0
2012-09-04 10:20:00,33.85,33.87,33.8,33.82,22800.0,23.0355,23.0491,23.0015,23.0151,22800.0
2012-09-04 10:30:00,33.83,33.91,33.78,33.91,73900.0,23.0219,23.0763,22.9879,23.0763,73900.0
2012-09-04 10:40:00,33.92,33.99,33.91,33.95,26100.0,23.0831,23.1308,23.0763,23.1036,26100.0
2012-09-04 10:50:00,33.96,34.0,33.92,33.94,28700.0,23.1104,23.1376,23.0831,23.0967,28700.0
2012-09-04 11:00:00,33.95,33.99,33.93,33.98,16600.0,23.1036,23.1308,23.0899,23.124,16600.0
2012-09-04 11:10:00,33.99,33.99,33.96,33.98,21600.0,23.1308,23.1308,23.1104,23.124,21600.0
2012-09-04 11:20:00,33.99,34.08,33.98,34.08,38700.0,23.1308,23.192,23.124,23.192,38700.0
2012-09-04 11:30:00,34.08,34.12,34.07,34.11,19000.0,23.192,23.2192,23.1852,23.2124,19000.0
2012-09-04 11:40:00,34.11,34.11,34.08,34.09,19900.0,23.2124,23.2124,23.192,23.1988,19900.0
2012-09-04 11:50:00,34.09,34.09,34.03,34.08,19200.0,23.1988,23.1988,23.158,23.192,19200.0
2012-09-04 12:00:00,34.09,34.09,34.06,34.08,13600.0,23.1988,23.1988,23.1784,23.192,13600.0
2012-09-04 12:10:00,34.08,34.14,34.08,34.13,16600.0,23.192,23.2328,23.192,23.226,16600.0
2012-09-04 12:20:00,34.12,34.14,34.12,34.12,12200.0,23.2192,23.2328,23.2192,23.2192,12200.0
2012-09-04 12:30:00,34.13,34.13,34.12,34.13,14900.0,23.226,23.226,23.2192,23.226,14900.0
2012-09-04 12:40:00,34.13,34.16,34.12,34.16,8000.0,23.226,23.2465,23.2192,23.2465,8000.0
2012-09-04 12:50:00,34.15,34.16,34.14,34.14,14300.0,23.2397,23.2465,23.2328,23.2328,14300.0
2012-09-04 13:00:00,34.14,34.16,34.13,34.15,9600.0,23.2328,23.2465,23.226,23.2397,9600.0
2012-09-04 13:10:00,34.14,34.18,34.14,34.18,13800.0,23.2328,23.2601,23.2328,23.2601,13800.0
2012-09-04 13:20:00,34.17,34.21,34.17,34.19,19300.0,23.2533,23.2805,23.2533,23.2669,19300.0
2012-09-04 13:30:00,34.2,34.21,34.18,34.2,10900.0,23.2737,23.2805,23.2601,23.2737,10900.0
2012-09-04 13:40:00,34.2,34.2,34.19,34.19,16500.0,23.2737,23.2737,23.2669,23.2669,16500.0
2012-09-04 13:50:00,34.19,34.2,34.16,34.17,15400.0,23.2669,23.2737,23.2465,23.2533,15400.0
2012-09-04 14:00:00,34.18,34.22,34.17,34.22,18200.0,23.2601,23.2873,23.2533,23.2873,18200.0
2012-09-04 14:10:00,34.22,34.29,34.2,34.29,18400.0,23.2873,23.3349,23.2737,23.3349,18400.0
2012-09-04 14:20:00,34.29,34.32,34.28,34.3,31200.0,23.3349,23.3553,23.3281,23.3417,31200.0
2012-09-04 14:30:00,34.3,34.44,34.29,34.4,42000.0,23.3417,23.437,23.3349,23.4098,42000.0
2012-09-04 14:40:00,34.39,34.43,34.35,34.42,21000.0,23.403,23.4302,23.3758,23.4234,21000.0
2012-09-04 14:50:00,34.42,34.42,34.38,34.38,21500.0,23.4234,23.4234,23.3962,23.3962,21500.0
2012-09-04 15:00:00,34.38,34.42,34.37,34.42,25000.0,23.3962,23.4234,23.3894,23.4234,25000.0
2012-09-04 15:10:00,34.42,34.44,34.39,34.42,32100.0,23.4234,23.437,23.403,23.4234,32100.0
2012-09-04 15:20:00,34.42,34.49,34.42,34.49,33200.0,23.4234,23.471,23.4234,23.471,33200.0
2012-09-04 15:30:00,34.49,34.49,34.38,34.4,71800.0,23.471,23.471,23.3962,23.4098,71800.0
2012-09-04 15:40:00,34.39,34.41,34.37,34.4,68600.0,23.403,23.4166,23.3894,23.4098,68600.0
2012-09-04 15:50:00,34.4,34.46,34.39,34.45,188100.0,23.4098,23.4506,23.403,23.4438,188100.0
2012-09-05 09:30:00,34.41,34.42,34.13,34.15,202200.0,23.4166,23.4234,23.226,23.2397,202200.0
2012-09-05 09:40:00,34.15,34.2,34.1,34.18,37400.0,23.2397,23.2737,23.2056,23.2601,37400.0
2012-09-05 09:50:00,34.18,34.19,34.13,34.13,47000.0,23.2601,23.2669,23.226,23.226,47000.0
2012-09-05 10:00:00,34.13,34.24,34.13,34.19,36700.0,23.226,23.3009,23.226,23.2669,36700.0
2012-09-05 10:10:00,34.2,34.27,34.2,34.23,31700.0,23.2737,23.3213,23.2737,23.2941,31700.0
2012-09-05 10:20:00,34.24,34.31,34.23,34.28,15400.0,23.3009,23.3485,23.2941,23.3281,15400.0
2012-09-05 10:30:00,34.29,34.33,34.24,34.27,19700.0,23.3349,23.3621,23.3009,23.3213,19700.0
2012-09-05 10:40:00,34.27,34.28,34.24,34.25,51000.0,23.3213,23.3281,23.3009,23.3077,51000.0
2012-09-05 10:50:00,34.24,34.26,34.21,34.22,22000.0,23.3009,23.3145,23.2805,23.2873,22000.0
2012-09-05 11:00:00,34.22,34.25,34.18,34.24,17400.0,23.2873,23.3077,23.2601,23.3009,17400.0
2012-09-05 11:10:00,34.24,34.29,34.23,34.29,119000.0,23.3009,23.3349,23.2941,23.3349,119000.0
2012-09-05 11:20:00,34.29,34.36,34.28,34.36,34400.0,23.3349,23.3826,23.3281,23.3826,34400.0
2012-09-05 11:30:00,34.35,34.37,34.29,34.29,50300.0,23.3758,23.3894,23.3349,23.3349,50300.0
2012-09-05 11:40:00,34.29,34.3,34.21,34.23,53000.0,23.3349,23.3417,23.2805,23.2941,53000.0
2012-09-05 11:50:00,34.24,34.27,34.22,34.22,23000.0,23.3009,23.3213,23.2873,23.2873,23000.0
2012-09-05 12:00:00,34.23,34.25,34.22,34.23,27700.0,23.2941,23.3077,23.2873,23.2941,27700.0
2012-09-05 12:10:00,34.23,34.24,34.22,34.24,41500.0,23.2941,23.3009,23.2873,23.3009,41500.0
2012-09-05 12:20:00,34.23,34.24,34.22,34.23,20300.0,23.2941,23.3009,23.2873,23.2941,20300.0
2012-09-05 12:30:00,34.23,34.26,34.23,34.26,7800.0,23.2941,23.3145,23.2941,23.3145,7800.0
2012-09-05 12:40:00,34.26,34.27,34.26,34.27,11800.0,23.3145,23.3213,23.3145,23.3213,11800.0
2012-09-05 12:50:00,34.27,34.31,34.26,34.3,19900.0,23.3213,23.3485,23.3145,23.3417,19900.0
2012-09-05 13:00:00,34.31,34.33,34.3,34.32,54200.0,23.3485,23.3621,23.3417,23.3553,54200.0
2012-09-05 13:10:00,34.32,34.33,34.31,34.33,9400.0,23.3553,23.3621,23.3485,23.3621,9400.0
2012-09-05 13:20:00,34.32,34.34,34.32,34.34,29500.0,23.3553,23.369,23.3553,23.369,29500.0
2012-09-05 13:30:00,34.34,34.35,34.33,34.33,60000.0,23.369,23.3758,23.3621,23.3621,60000.0
2012-09-05 13:40:00,34.33,34.37,34.31,34.36,62400.0,23.3621,23.3894,23.3485,23.3826,62400.0
2012-09-05 13:50:00,34.36,34.41,34.33,34.4,19600.0,23.3826,23.4166,23.3621,23.4098,19600.0
2012-09-05 14:00:00,34.4,34.48,34.39,34.46,319900.0,23.4098,23.4642,23.403,23.4506,319900.0
2012-09-05 14:10:00,34.46,34.47,34.43,34.47,27800.0,23.4506,23.4574,23.4302,23.4574,27800.0
2012-09-05 14:20:00,34.46,34.52,34.46,34.51,69200.0,23.4506,23.4914,23.4506,23.4846,69200.0
2012-09-05 14:30:00,34.51,34.55,34.5,34.53,65800.0,23.4846,23.5119,23.4778,23.4983,65800.0
2012-09-05 14:40:00,34.54,34.57,34.53,34.55,60700.0,23.5051,23.5255,23.4983,23.5119,60700.0
2012-09-05 14:50:00,34.55,34.61,34.55,34.6,97000.0,23.5119,23.5527,23.5119,23.5459,97000.0
2012-09-05 15:00:00,34.6,34.61,34.6,34.6,69200.0,23.5459,23.5527,23.5459,23.5459,69200.0
2012-09-05 15:10:00,34.6,34.64,34.6,34.64,99100.0,23.5459,23.5731,23.5459,23.5731,99100.0
2012-09-05 15:20:00,34.64,34.67,34.64,34.65,74500.0,23.5731,23.5935,23.5731,23.5799,74500.0
2012-09-05 15:30:00,34.65,34.65,34.55,34.55,95200.0,23.5799,23.5799,23.5119,23.5119,95200.0
2012-09-05 15:40:00,34.56,34.59,34.55,34.58,205100.0,23.5187,23.5391,23.5119,23.5323,205100.0
2012-09-05 15:50:00,34.58,34.62,34.57,34.6,221600.0,23.5323,23.5595,23.5255,23.5459,221600.0
2012-09-06 09:30:00,34.83,35.13,34.82,35.13,65500.0,23.7024,23.9066,23.6956,23.9066,65500.0
2012-09-06 09:40:00,35.14,35.14,34.97,35.01,123400.0,23.9134,23.9134,23.7977,23.8249,123400.0
2012-09-06 09:50:00,35.02,35.06,34.95,34.98,41700.0,23.8317,23.8589,23.7841,23.8045,41700.0
2012-09-06 10:00:00,34.98,35.2,34.98,35.12,46700.0,23.8045,23.9542,23.8045,23.8998,46700.0
2012-09-06 10:10:00,35.13,35.15,35.09,35.1,39000.0,23.9066,23.9202,23.8793,23.8861,39000.0
2012-09-06 10:20:00,35.1,35.16,35.02,35.15,55300.0,23.8861,23.927,23.8317,23.9202,55300.0
2012-09-06 10:30:00,35.15,35.28,35.14,35.27,52900.0,23.9202,24.0086,23.9134,24.0018,52900.0
2012-09-06 10:40:00,35.27,35.3,35.24,35.25,45900.0,24.0018,24.0222,23.9814,23.9882,45900.0
2012-09-06 10:50:00,35.26,35.35,35.23,35.32,74200.0,23.995,24.0563,23.9746,24.0359,74200.0
2012-09-06 11:00:00,35.33,35.36,35.29,35.32,84000.0,24.0427,24.0631,24.0154,24.0359,84000.0
2012-09-06 11:10:00,35.32,35.33,35.26,35.31,61700.0,24.0359,24.0427,23.995,24.0291,61700.0
2012-09-06 11:20:00,35.31,35.34,35.3,35.33,113500.0,24.0291,24.0495,24.0222,24.0427,113500.0
2012-09-06 11:30:00,35.33,35.41,35.33,35.4,35100.0,24.0427,24.0971,24.0427,24.0903,35100.0
2012-09-06 11:40:00,35.41,35.5,35.38,35.46,73500.0,24.0971,24.1584,24.0767,24.1311,73500.0
2012-09-06 11:50:00,35.45,35.46,35.42,35.44,58700.0,24.1243,24.1311,24.1039,24.1175,58700.0
2012-09-06 12:00:00,35.44,35.47,35.43,35.45,52100.0,24.1175,24.1379,24.1107,24.1243,52100.0
2012-09-06 12:10:00,35.45,35.45,35.4,35.4,40500.0,24.1243,24.1243,24.0903,24.0903,40500.0
2012-09-06 12:20:00,35.4,35.4,35.36,35.36,35000.0,24.0903,24.0903,24.0631,24.0631,35000.0
2012-09-06 12:30:00,35.36,35.42,35.36,35.41,30700.0,24.0631,24.1039,24.0631,24.0971,30700.0
2012-09-06 12:40:00,35.42,35.43,35.38,35.4,30100.0,24.1039,24.1107,24.0767,24.0903,30100.0
2012-09-06 12:50:00,35.41,35.51,35.4,35.5,79200.0,24.0971,24.1652,24.0903,24.1584,79200.0
2012-09-06 13:00:00,35.49,35.5,35.48,35.49,15800.0,24.1515,24.1584,24.1447,24.1515,15800.0
2012-09-06 13:10:00,35.49,35.53,35.48,35.51,60300.0,24.1515,24.1788,24.1447,24.1652,60300.0
2012-09-06 13:20:00,35.51,35.57,35.51,35.56,38400.0,24.1652,24.206,24.1652,24.1992,38400.0
2012-09-06 13:30:00,35.55,35.57,35.54,35.56,35700.0,24.1924,24.206,24.1856,24.1992,35700.0
2012-09-06 13:40:00,35.57,35.57,35.51,35.52,35700.0,24.206,24.206,24.1652,24.172,35700.0
2012-09-06 13:50:00,35.52,35.53,35.48,35.49,44100.0,24.172,24.1788,24.1447,24.1515,44100.0
2012-09-06 14:00:00,35.49,35.5,35.48,35.49,33400.0,24.1515,24.1584,24.1447,24.1515,33400.0
2012-09-06 14:10:00,35.49,35.5,35.46,35.48,77100.0,24.1515,24.1584,24.1311,24.1447,77100.0
2012-09-06 14:20:00,35.47,35.49,35.43,35.45,69300.0,24.1379,24.1515,24.1107,24.1243,69300.0
2012-09-06 14:30:00,35.45,35.46,35.41,35.43,109400.0,24.1243,24.1311,24.0971,24.1107,109400.0
2012-09-06 14:40:00,35.43,35.43,35.39,35.4,98200.0,24.1107,24.1107,24.0835,24.0903,98200.0
2012-09-06 14:50:00,35.41,35.41,35.36,35.36,50000.0,24.0971,24.0971,24.0631,24.0631,50000.0
2012-09-06 15:00:00,35.36,35.36,35.32,35.32,40300.0,24.0631,24.0631,24.0359,24.0359,40300.0
2012-09-06 15:10:00,35.32,35.34,35.3,35.31,174700.0,24.0359,24.0495,24.0222,24.0291,174700.0
2012-09-06 15:20:00,35.32,35.32,35.28,35.28,103600.0,24.0359,24.0359,24.0086,24.0086,103600.0
2012-09-06 15:30:00,35.28,35.33,35.28,35.29,320200.0,24.0086,24.0427,24.0086,24.0154,320200.0
2012-09-06 15:40:00,35.3,35.36,35.28,35.35,193500.0,24.0222,24.0631,24.0086,24.0563,193500.0
2012-09-06 15:50:00,35.36,35.37,35.32,35.35,399400.0,24.0631,24.0699,24.0359,24.0563,399400.0
2012-09-07 09:30:00,35.52,35.59,35.43,35.58,38800.0,24.172,24.2196,24.1107,24.2128,38800.0
2012-09-07 09:40:00,35.58,35.6,35.46,35.5,20400.0,24.2128,24.2264,24.1311,24.1584,20400.0
2012-09-07 09:50:00,35.49,35.51,35.44,35.46,26700.0,24.1515,24.1652,24.1175,24.1311,26700.0
2012-09-07 10:00:00,35.46,35.5,35.35,35.49,24000.0,24.1311,24.1584,24.0563,24.1515,24000.0
2012-09-07 10:10:00,35.49,35.5,35.4,35.48,23300.0,24.1515,24.1584,24.0903,24.1447,23300.0
2012-09-07 10:20:00,35.46,35.48,35.42,35.46,24700.0,24.1311,24.1447,24.1039,24.1311,24700.0
2012-09-07 10:30:00,35.46,35.5,35.41,35.47,115100.0,24.1311,24.1584,24.0971,24.1379,115100.0
2012-09-07 10:40:00,35.47,35.53,35.46,35.52,40800.0,24.1379,24.1788,24.1311,24.172,40800.0
2012-09-07 10:50:00,35.53,35.67,35.52,35.6,60200.0,24.1788,24.274,24.172,24.2264,60200.0
2012-09-07 11:00:00,35.61,35.65,35.57,35.65,39100.0,24.2332,24.2604,24.206,24.2604,39100.0
2012-09-07 11:10:00,35.65,35.68,35.62,35.63,29400.0,24.2604,24.2808,24.24,24.2468,29400.0
2012-09-07 11:20:00,35.63,35.69,35.63,35.69,26100.0,24.2468,24.2876,24.2468,24.2876,26100.0
2012-09-07 11:30:00,35.69,35.74,35.54,35.54,20900.0,24.2876,24.3217,24.1856,24.1856,20900.0
2012-09-07 11:40:00,35.54,35.66,35.54,35.66,39600.0,24.1856,24.2672,24.1856,24.2672,39600.0
2012-09-07 11:50:00,35.66,35.68,35.65,35.67,18200.0,24.2672,24.2808,24.2604,24.274,18200.0
2012-09-07 12:00:00,35.67,35.74,35.67,35.73,38800.0,24.274,24.3217,24.274,24.3149,38800.0
2012-09-07 12:10:00,35.73,35.73,35.7,35.7,17800.0,24.3149,24.3149,24.2945,24.2945,17800.0
2012-09-07 12:20:00,35.7,35.74,35.7,35.72,44200.0,24.2945,24.3217,24.2945,24.3081,44200.0
2012-09-07 12:30:00,35.71,35.84,35.71,35.82,64700.0,24.3013,24.3897,24.3013,24.3761,64700.0
2012-09-07 12:40:00,35.82,35.85,35.79,35.84,59600.0,24.3761,24.3965,24.3557,24.3897,59600.0
2012-09-07 12:50:00,35.84,35.85,35.8,35.8,36500.0,24.3897,24.3965,24.3625,24.3625,36500.0
2012-09-07 13:00:00,35.81,35.86,35.81,35.84,37100.0,24.3693,24.4033,24.3693,24.3897,37100.0
2012-09-07 13:10:00,35.84,35.84,35.72,35.79,65400.0,24.3897,24.3897,24.3081,24.3557,65400.0
2012-09-07 13:20:00,35.79,35.81,35.74,35.77,30300.0,24.3557,24.3693,24.3217,24.3421,30300.0
2012-09-07 13:30:00,35.78,35.8,35.77,35.77,22200.0,24.3489,24.3625,24.3421,24.3421,22200.0
2012-09-07 13:40:00,35.78,35.82,35.77,35.82,28200.0,24.3489,24.3761,24.3421,24.3761,28200.0
2012-09-07 13:50:00,35.82,35.85,35.81,35.83,37900.0,24.3761,24.3965,24.3693,24.3829,37900.0
2012-09-07 14:00:00,35.83,35.88,35.83,35.88,26000.0,24.3829,24.4169,24.3829,24.4169,26000.0
2012-09-07 14:10:00,35.88,35.91,35.87,35.87,28300.0,24.4169,24.4374,24.4101,24.4101,28300.0
2012-09-07 14:20:00,35.87,35.89,35.85,35.89,32100.0,24.4101,24.4238,24.3965,24.4238,32100.0
2012-09-07 14:30:00,35.89,35.91,35.86,35.87,26200.0,24.4238,24.4374,24.4033,24.4101,26200.0
2012-09-07 14:40:00,35.87,35.91,35.86,35.9,26100.0,24.4101,24.4374,24.4033,24.4306,26100.0
2012-09-07 14:50:00,35.9,35.9,35.86,35.86,24100.0,24.4306,24.4306,24.4033,24.4033,24100.0
2012-09-07 15:00:00,35.86,35.87,35.83,35.84,23500.0,24.4033,24.4101,24.3829,24.3897,23500.0
2012-09-07 15:10:00,35.84,35.88,35.78,35.83,793900.0,24.3897,24.4169,24.3489,24.3829,793900.0
2012-09-07 15:20:00,35.83,35.83,35.75,35.75,125200.0,24.3829,24.3829,24.3285,24.3285,125200.0
2012-09-07 15:30:00,35.76,35.81,35.7,35.73,181900.0,24.3353,24.3693,24.2945,24.3149,181900.0
2012-09-07 15:40:00,35.73,35.74,35.68,35.73,283900.0,24.3149,24.3217,24.2808,24.3149,283900.0
2012-09-07 15:50:00,35.73,35.75,35.69,35.73,585500.0,24.3149,24.3285,24.2876,24.3149,585500.0
2012-09-10 09:30:00,35.72,35.72,35.55,35.63,90200.0,24.3081,24.3081,24.1924,24.2468,90200.0
2012-09-10 09:40:00,35.63,35.63,35.5,35.55,43100.0,24.2468,24.2468,24.1584,24.1924,43100.0
2012-09-10 09:50:00,35.55,35.59,35.5,35.5,56800.0,24.1924,24.2196,24.1584,24.1584,56800.0
2012-09-10 10:00:00,35.51,35.56,35.49,35.54,64500.0,24.1652,24.1992,24.1515,24.1856,64500.0
2012-09-10 10:10:00,35.55,35.55,35.48,35.51,38400.0,24.1924,24.1924,24.1447,24.1652,38400.0
2012-09-10 10:20:00,35.5,35.69,35.49,35.65,87600.0,24.1584,24.2876,24.1515,24.2604,87600.0
2012-09-10 10:30:00,35.65,35.69,35.64,35.65,41300.0,24.2604,24.2876,24.2536,24.2604,41300.0
2012-09-10 10:40:00,35.66,35.69,35.62,35.69,121000.0,24.2672,24.2876,24.24,24.2876,121000.0
2012-09-10 10:50:00,35.68,35.75,35.67,35.7,22300.0,24.2808,24.3285,24.274,24.2945,22300.0
2012-09-10 11:00:00,35.69,35.69,35.64,35.65,48800.0,24.2876,24.2876,24.2536,24.2604,48800.0
2012-09-10 11:10:00,35.64,35.75,35.64,35.73,52700.0,24.2536,24.3285,24.2536,24.3149,52700.0
2012-09-10 11:20:00,35.73,35.74,35.69,35.69,33800.0,24.3149,24.3217,24.2876,24.2876,33800.0
2012-09-10 11:30:00,35.69,35.74,35.69,35.73,61600.0,24.2876,24.3217,24.2876,24.3149,61600.0
2012-09-10 11:40:00,35.73,35.74,35.73,35.74,48900.0,24.3149,24.3217,24.3149,24.3217,48900.0
2012-09-10 11:50:00,35.74,35.74,35.72,35.73,22200.0,24.3217,24.3217,24.3081,24.3149,22200.0
2012-09-10 12:00:00,35.72,35.73,35.68,35.69,38600.0,24.3081,24.3149,24.2808,24.2876,38600.0
2012-09-10 12:10:00,35.7,35.7,35.68,35.69,19800.0,24.2945,24.2945,24.2808,24.2876,19800.0
2012-09-10 12:20:00,35.69,35.69,35.68,35.68,130800.0,24.2876,24.2876,24.2808,24.2808,130800.0
2012-09-10 12:30:00,35.68,35.7,35.67,35.67,151900.0,24.2808,24.2945,24.274,24.274,151900.0
2012-09-10 12:40:00,35.68,35.7,35.67,35.68,62100.0,24.2808,24.2945,24.274,24.2808,62100.0
2012-09-10 12:50:00,35.69,35.69,35.67,35.69,23000.0,24.2876,24.2876,24.274,24.2876,23000.0
2012-09-10 13:00:00,35.7,35.75,35.7,35.74,12800.0,24.2945,24.3285,24.2945,24.3217,12800.0
2012-09-10 13:10:00,35.75,35.77,35.74,35.77,15400.0,24.3285,24.3421,24.3217,24.3421,15400.0
2012-09-10 13:20:00,35.77,35.81,35.77,35.8,18100.0,24.3421,24.3693,24.3421,24.3625,18100.0
2012-09-10 13:30:00,35.8,35.84,35.79,35.8,23600.0,24.3625,24.3897,24.3557,24.3625,23600.0
2012-09-10 13:40:00,35.81,35.81,35.77,35.78,21400.0,24.3693,24.3693,24.3421,24.3489,21400.0
2012-09-10 13:50:00,35.77,35.78,35.74,35.75,29800.0,24.3421,24.3489,24.3217,24.3285,29800.0
2012-09-10 14:00:00,35.75,35.79,35.75,35.76,44100.0,24.3285,24.3557,24.3285,24.3353,44100.0
2012-09-10 14:10:00,35.77,35.79,35.76,35.79,31500.0,24.3421,24.3557,24.3353,24.3557,31500.0
2012-09-10 14:20:00,35.79,35.8,35.77,35.78,34700.0,24.3557,24.3625,24.3421,24.3489,34700.0
2012-09-10 14:30:00,35.78,35.8,35.77,35.77,91400.0,24.3489,24.3625,24.3421,24.3421,91400.0
2012-09-10 14:40:00,35.77,35.82,35.77,35.81,104300.0,24.3421,24.3761,24.3421,24.3693,104300.0
2012-09-10 14:50:00,35.81,35.84,35.79,35.8,53200.0,24.3693,24.3897,24.3557,24.3625,53200.0
2012-09-10 15:00:00,35.8,35.82,35.79,35.8,87400.0,24.3625,24.3761,24.3557,24.3625,87400.0
2012-09-10 15:10:00,35.8,35.8,35.78,35.79,86100.0,24.3625,24.3625,24.3489,24.3557,86100.0
2012-09-10 15:20:00,35.79,35.81,35.78,35.78,97900.0,24.3557,24.3693,24.3489,24.3489,97900.0
2012-09-10 15:30:00,35.78,35.79,35.74,35.77,133600.0,24.3489,24.3557,24.3217,24.3421,133600.0
2012-09-10 15:40:00,35.77,35.77,35.67,35.72,176400.0,24.3421,24.3421,24.274,24.3081,176400.0
2012-09-10 15:50:00,35.72,35.76,35.71,35.74,481500.0,24.3081,24.3353,24.3013,24.3217,481500.0
2012-09-11 09:30:00,35.67,35.96,35.52,35.94,51000.0,24.274,24.4714,24.172,24.4578,51000.0
2012-09-11 09:40:00,35.94,35.99,35.9,35.99,40200.0,24.4578,24.4918,24.4306,24.4918,40200.0
2012-09-11 09:50:00,36.0,36.07,35.98,36.05,43000.0,24.4986,24.5462,24.485,24.5326,43000.0
2012-09-11 10:00:00,36.05,36.09,36.04,36.07,36600.0,24.5326,24.5599,24.5258,24.5462,36600.0
2012-09-11 10:10:00,36.07,36.13,35.99,36.09,265300.0,24.5462,24.5871,24.4918,24.5599,265300.0
2012-09-11 10:20:00,36.1,36.12,35.99,36.01,88300.0,24.5667,24.5803,24.4918,24.5054,88300.0
2012-09-11 10:30:00,36.0,36.0,35.93,35.96,39800.0,24.4986,24.4986,24.451,24.4714,39800.0
2012-09-11 10:40:00,35.97,35.99,35.93,35.98,38300.0,24.4782,24.4918,24.451,24.485,38300.0
2012-09-11 10:50:00,35.98,36.02,35.96,35.98,96500.0,24.485,24.5122,24.4714,24.485,96500.0
2012-09-11 11:00:00,35.99,36.04,35.97,36.04,129500.0,24.4918,24.5258,24.4782,24.5258,129500.0
2012-09-11 11:10:00,36.04,36.1,36.0,36.06,102900.0,24.5258,24.5667,24.4986,24.5394,102900.0
2012-09-11 11:20:00,36.06,36.11,36.04,36.09,65100.0,24.5394,24.5735,24.5258,24.5599,65100.0
2012-09-11 11:30:00,36.1,36.11,36.06,36.07,47800.0,24.5667,24.5735,24.5394,24.5462,47800.0
2012-09-11 11:40:00,36.08,36.09,36.03,36.05,52200.0,24.5531,24.5599,24.519,24.5326,52200.0
2012-09-11 11:50:00,36.04,36.05,35.92,35.92,28600.0,24.5258,24.5326,24.4442,24.4442,28600.0
2012-09-11 12:00:00,35.92,35.98,35.92,35.97,26400.0,24.4442,24.485,24.4442,24.4782,26400.0
2012-09-11 12:10:00,35.97,35.98,35.92,35.96,27000.0,24.4782,24.485,24.4442,24.4714,27000.0
2012-09-11 12:20:00,35.96,36.0,35.95,36.0,18100.0,24.4714,24.4986,24.4646,24.4986,18100.0
2012-09-11 12:30:00,36.0,36.02,35.99,36.01,23900.0,24.4986,24.5122,24.4918,24.5054,23900.0
2012-09-11 12:40:00,36.02,36.06,36.0,36.05,18100.0,24.5122,24.5394,24.4986,24.5326,18100.0
2012-09-11 12:50:00,36.04,36.07,36.04,36.07,22100.0,24.5258,24.5462,24.5258,24.5462,22100.0
2012-09-11 13:00:00,36.07,36.08,36.05,36.08,28700.0,24.5462,24.5531,24.5326,24.5531,28700.0
2012-09-11 13:10:00,36.08,36.09,36.04,36.08,32300.0,24.5531,24.5599,24.5258,24.5531,32300.0
2012-09-11 13:20:00,36.07,36.08,36.01,36.05,58000.0,24.5462,24.5531,24.5054,24.5326,58000.0
2012-09-11 13:30:00,36.05,36.05,36.04,36.05,11400.0,24.5326,24.5326,24.5258,24.5326,11400.0
2012-09-11 13:40:00,36.04,36.07,36.04,36.06,26900.0,24.5258,24.5462,24.5258,24.5394,26900.0
2012-09-11 13:50:00,36.06,36.09,36.04,36.08,34400.0,24.5394,24.5599,24.5258,24.5531,34400.0
2012-09-11 14:00:00,36.08,36.1,36.08,36.1,37100.0,24.5531,24.5667,24.5531,24.5667,37100.0
2012-09-11 14:10:00,36.1,36.1,36.06,36.08,54200.0,24.5667,24.5667,24.5394,24.5531,54200.0
2012-09-11 14:20:00,36.07,36.08,36.06,36.06,22500.0,24.5462,24.5531,24.5394,24.5394,22500.0
2012-09-11 14:30:00,36.07,36.09,36.06,36.06,63200.0,24.5462,24.5599,24.5394,24.5394,63200.0
2012-09-11 14:40:00,36.07,36.07,36.01,36.01,43700.0,24.5462,24.5462,24.5054,24.5054,43700.0
2012-09-11 14:50:00,36.01,36.09,36.0,36.09,27400.0,24.5054,24.5599,24.4986,24.5599,27400.0
2012-09-11 15:00:00,36.09,36.1,36.07,36.1,183000.0,24.5599,24.5667,24.5462,24.5667,183000.0
2012-09-11 15:10:00,36.1,36.13,36.09,36.12,68000.0,24.5667,24.5871,24.5599,24.5803,68000.0
2012-09-11 15:20:00,36.12,36.14,36.09,36.13,96800.0,24.5803,24.5939,24.5599,24.5871,96800.0
2012-09-11 15:30:00,36.14,36.19,36.13,36.18,126900.0,24.5939,24.6279,24.5871,24.6211,126900.0
2012-09-11 15:40:00,36.18,36.19,36.15,36.18,155900.0,24.6211,24.6279,24.6007,24.6211,155900.0
2012-09-11 15:50:00,36.18,36.23,36.17,36.19,464900.0,24.6211,24.6551,24.6143,24.6279,464900.0
2012-09-12 09:30:00,36.24,36.24,35.94,36.15,40000.0,24.8534,24.8534,24.6476,24.7917,40000.0
2012-09-12 09:40:00,36.1,36.1,35.92,35.99,37900.0,24.7574,24.7574,24.6339,24.6819,37900.0
2012-09-12 09:50:00,36.0,36.06,35.95,36.0,40500.0,24.6888,24.7299,24.6545,24.6888,40500.0
2012-09-12 10:00:00,36.01,36.03,35.94,36.03,39900.0,24.6956,24.7094,24.6476,24.7094,39900.0
2012-09-12 10:10:00,36.04,36.05,35.97,36.02,84500.0,24.7162,24.7231,24.6682,24.7025,84500.0
2012-09-12 10:20:00,36.03,36.04,35.91,35.93,119100.0,24.7094,24.7162,24.6271,24.6408,119100.0
2012-09-12 10:30:00,35.93,35.97,35.91,35.96,90300.0,24.6408,24.6682,24.6271,24.6614,90300.0
2012-09-12 10:40:00,35.97,35.98,35.89,35.93,73600.0,24.6682,24.6751,24.6133,24.6408,73600.0
2012-09-12 10:50:00,35.94,36.01,35.92,35.99,31800.0,24.6476,24.6956,24.6339,24.6819,31800.0
2012-09-12 11:00:00,35.99,36.02,35.98,36.01,29100.0,24.6819,24.7025,24.6751,24.6956,29100.0
2012-09-12 11:10:00,36.02,36.02,35.99,36.01,28400.0,24.7025,24.7025,24.6819,24.6956,28400.0
2012-09-12 11:20:00,36.01,36.05,36.01,36.04,101400.0,24.6956,24.7231,24.6956,24.7162,101400.0
2012-09-12 11:30:00,36.05,36.07,36.02,36.03,37900.0,24.7231,24.7368,24.7025,24.7094,37900.0
2012-09-12 11:40:00,36.02,36.04,36.0,36.0,26200.0,24.7025,24.7162,24.6888,24.6888,26200.0
2012-09-12 11:50:00,36.0,36.02,35.99,36.02,10200.0,24.6888,24.7025,24.6819,24.7025,10200.0
2012-09-12 12:00:00,36.02,36.04,36.01,36.02,22900.0,24.7025,24.7162,24.6956,24.7025,22900.0
2012-09-12 12:10:00,36.03,36.04,36.02,36.03,18400.0,24.7094,24.7162,24.7025,24.7094,18400.0
2012-09-12 12:20:00,36.04,36.05,36.01,36.04,60000.0,24.7162,24.7231,24.6956,24.7162,60000.0
2012-09-12 12:30:00,36.05,36.05,36.04,36.05,21400.0,24.7231,24.7231,24.7162,24.7231,21400.0
2012-09-12 12:40:00,36.05,36.06,36.01,36.01,33900.0,24.7231,24.7299,24.6956,24.6956,33900.0
2012-09-12 12:50:00,36.02,36.05,36.01,36.05,46300.0,24.7025,24.7231,24.6956,24.7231,46300.0
2012-09-12 13:00:00,36.05,36.08,36.04,36.08,73000.0,24.7231,24.7436,24.7162,24.7436,73000.0
2012-09-12 13:10:00,36.08,36.08,36.04,36.05,26900.0,24.7436,24.7436,24.7162,24.7231,26900.0
2012-09-12 13:20:00,36.05,36.06,36.04,36.05,21400.0,24.7231,24.7299,24.7162,24.7231,21400.0
2012-09-12 13:30:00,36.05,36.09,36.04,36.08,35200.0,24.7231,24.7505,24.7162,24.7436,35200.0
2012-09-12 13:40:00,36.08,36.09,36.05,36.09,38600.0,24.7436,24.7505,24.7231,24.7505,38600.0
2012-09-12 13:50:00,36.08,36.09,36.06,36.09,29500.0,24.7436,24.7505,24.7299,24.7505,29500.0
2012-09-12 14:00:00,36.09,36.15,36.07,36.14,55500.0,24.7505,24.7917,24.7368,24.7848,55500.0
2012-09-12 14:10:00,36.14,36.17,36.13,36.14,51700.0,24.7848,24.8054,24.7779,24.7848,51700.0
2012-09-12 14:20:00,36.14,36.18,36.11,36.14,127200.0,24.7848,24.8122,24.7642,24.7848,127200.0
2012-09-12 14:30:00,36.15,36.2,36.15,36.17,58200.0,24.7917,24.8259,24.7917,24.8054,58200.0
2012-09-12 14:40:00,36.16,36.2,36.13,36.19,72100.0,24.7985,24.8259,24.7779,24.8191,72100.0
2012-09-12 14:50:00,36.2,36.21,36.19,36.2,44400.0,24.8259,24.8328,24.8191,24.8259,44400.0
2012-09-12 15:00:00,36.19,36.2,36.11,36.11,43100.0,24.8191,24.8259,24.7642,24.7642,43100.0
2012-09-12 15:10:00,36.11,36.11,36.06,36.07,46100.0,24.7642,24.7642,24.7299,24.7368,46100.0
2012-09-12 15:20:00,36.07,36.08,36.05,36.06,57300.0,24.7368,24.7436,24.7231,24.7299,57300.0
2012-09-12 15:30:00,36.06,36.08,36.05,36.07,98400.0,24.7299,24.7436,24.7231,24.7368,98400.0
2012-09-12 15:40:00,36.07,36.07,36.03,36.07,197600.0,24.7368,24.7368,24.7094,24.7368,197600.0
2012-09-12 15:50:00,36.07,36.1,36.06,36.09,432300.0,24.7368,24.7574,24.7299,24.7505,432300.0
2012-09-13 09:30:00,36.05,36.19,36.03,36.04,36300.0,24.7231,24.8191,24.7094,24.7162,36300.0
2012-09-13 09:40:00,36.04,36.28,36.01,36.27,62100.0,24.7162,24.8808,24.6956,24.874,62100.0
2012-09-13 09:50:00,36.28,36.34,36.25,36.32,19000.0,24.8808,24.922,24.8602,24.9082,19000.0
2012-09-13 10:00:00,36.33,36.35,36.25,36.32,23700.0,24.9151,24.9288,24.8602,24.9082,23700.0
2012-09-13 10:10:00,36.31,36.41,36.31,36.38,51500.0,24.9014,24.97,24.9014,24.9494,51500.0
2012-09-13 10:20:00,36.37,36.42,36.37,36.38,30600.0,24.9425,24.9768,24.9425,24.9494,30600.0
2012-09-13 10:30:00,36.38,36.4,36.34,36.37,21800.0,24.9494,24.9631,24.922,24.9425,21800.0
2012-09-13 10:40:00,36.37,36.4,36.35,36.4,16700.0,24.9425,24.9631,24.9288,24.9631,16700.0
2012-09-13 10:50:00,36.39,36.41,36.36,36.41,12000.0,24.9562,24.97,24.9357,24.97,12000.0
2012-09-13 11:00:00,36.41,36.48,36.41,36.47,23600.0,24.97,25.018,24.97,25.0111,23600.0
2012-09-13 11:10:00,36.47,36.5,36.47,36.47,25400.0,25.0111,25.0317,25.0111,25.0111,25400.0
2012-09-13 11:20:00,36.47,36.47,36.41,36.46,44000.0,25.0111,25.0111,24.97,25.0043,44000.0
2012-09-13 11:30:00,36.46,36.52,36.46,36.51,27600.0,25.0043,25.0454,25.0043,25.0385,27600.0
2012-09-13 11:40:00,36.52,36.55,36.51,36.52,16200.0,25.0454,25.066,25.0385,25.0454,16200.0
2012-09-13 11:50:00,36.53,36.54,36.49,36.54,20900.0,25.0523,25.0591,25.0248,25.0591,20900.0
2012-09-13 12:00:00,36.53,36.54,36.5,36.52,20700.0,25.0523,25.0591,25.0317,25.0454,20700.0
2012-09-13 12:10:00,36.51,36.52,36.4,36.41,20400.0,25.0385,25.0454,24.9631,24.97,20400.0
2012-09-13 12:20:00,36.41,36.46,36.37,36.4,22300.0,24.97,25.0043,24.9425,24.9631,22300.0
2012-09-13 12:30:00,36.39,36.92,36.36,36.62,175900.0,24.9562,25.3197,24.9357,25.114,175900.0
2012-09-13 12:40:00,36.62,36.78,36.62,36.71,56300.0,25.114,25.2237,25.114,25.1757,56300.0
2012-09-13 12:50:00,36.69,36.78,36.65,36.77,48400.0,25.162,25.2237,25.1346,25.2169,48400.0
2012-09-13 13:00:00,36.78,36.88,36.78,36.83,62100.0,25.2237,25.2923,25.2237,25.258,62100.0
2012-09-13 13:10:00,36.85,36.87,36.75,36.78,38700.0,25.2717,25.2854,25.2031,25.2237,38700.0
2012-09-13 13:20:00,36.77,37.02,36.77,36.99,106400.0,25.2169,25.3883,25.2169,25.3677,106400.0
2012-09-13 13:30:00,37.0,37.06,36.91,36.93,49600.0,25.3746,25.4157,25.3129,25.3266,49600.0
2012-09-13 13:40:00,36.93,36.94,36.87,36.9,32600.0,25.3266,25.3334,25.2854,25.306,32600.0
2012-09-13 13:50:00,36.91,36.93,36.9,36.9,23800.0,25.3129,25.3266,25.306,25.306,23800.0
2012-09-13 14:00:00,36.91,37.02,36.9,36.99,69900.0,25.3129,25.3883,25.306,25.3677,69900.0
2012-09-13 14:10:00,36.99,37.07,36.99,37.02,50600.0,25.3677,25.4226,25.3677,25.3883,50600.0
2012-09-13 14:20:00,37.01,37.13,37.0,37.12,131800.0,25.3814,25.4637,25.3746,25.4569,131800.0
2012-09-13 14:30:00,37.11,37.17,37.1,37.1,95800.0,25.45,25.4912,25.4432,25.4432,95800.0
2012-09-13 14:40:00,37.11,37.12,37.01,37.03,65400.0,25.45,25.4569,25.3814,25.3952,65400.0
2012-09-13 14:50:00,37.03,37.03,36.83,36.84,70800.0,25.3952,25.3952,25.258,25.2649,70800.0
2012-09-13 15:00:00,36.83,36.85,36.77,36.8,232100.0,25.258,25.2717,25.2169,25.2374,232100.0
2012-09-13 15:10:00,36.8,36.82,36.77,36.79,74600.0,25.2374,25.2511,25.2169,25.2306,74600.0
2012-09-13 15:20:00,36.79,36.95,36.79,36.93,59700.0,25.2306,25.3403,25.2306,25.3266,59700.0
2012-09-13 15:30:00,36.93,37.0,36.92,36.98,99200.0,25.3266,25.3746,25.3197,25.3609,99200.0
2012-09-13 15:40:00,36.98,36.98,36.84,36.86,147000.0,25.3609,25.3609,25.2649,25.2786,147000.0
2012-09-13 15:50:00,36.86,36.9,36.74,36.9,371700.0,25.2786,25.306,25.1963,25.306,371700.0
2012-09-14 09:30:00,37.17,37.52,37.04,37.4,74800.0,25.4912,25.7312,25.402,25.6489,74800.0
2012-09-14 09:40:00,37.41,37.42,37.15,37.17,68100.0,25.6558,25.6626,25.4775,25.4912,68100.0
2012-09-14 09:50:00,37.16,37.39,37.15,37.29,40100.0,25.4843,25.642,25.4775,25.5735,40100.0
2012-09-14 10:00:00,37.29,37.41,37.2,37.25,56100.0,25.5735,25.6558,25.5117,25.546,56100.0
2012-09-14 10:10:00,37.23,37.58,37.23,37.53,58400.0,25.5323,25.7723,25.5323,25.7381,58400.0
2012-09-14 10:20:00,37.52,37.54,37.5,37.52,109600.0,25.7312,25.7449,25.7175,25.7312,109600.0
2012-09-14 10:30:00,37.51,37.51,37.31,37.32,32700.0,25.7243,25.7243,25.5872,25.594,32700.0
2012-09-14 10:40:00,37.33,37.34,37.2,37.22,63500.0,25.6009,25.6078,25.5117,25.5255,63500.0
2012-09-14 10:50:00,37.22,37.24,37.17,37.21,26000.0,25.5255,25.5392,25.4912,25.5186,26000.0
2012-09-14 11:00:00,37.22,37.3,37.21,37.3,49400.0,25.5255,25.5803,25.5186,25.5803,49400.0
2012-09-14 11:10:00,37.31,37.35,37.16,37.16,53400.0,25.5872,25.6146,25.4843,25.4843,53400.0
2012-09-14 11:20:00,37.16,37.27,37.16,37.19,106900.0,25.4843,25.5598,25.4843,25.5049,106900.0
2012-09-14 11:30:00,37.19,37.22,37.11,37.11,69900.0,25.5049,25.5255,25.45,25.45,69900.0
2012-09-14 11:40:00,37.11,37.15,37.08,37.08,52100.0,25.45,25.4775,25.4294,25.4294,52100.0
2012-09-14 11:50:00,37.07,37.09,37.05,37.09,38800.0,25.4226,25.4363,25.4089,25.4363,38800.0
2012-09-14 12:00:00,37.09,37.12,37.05,37.12,79300.0,25.4363,25.4569,25.4089,25.4569,79300.0
2012-09-14 12:10:00,37.12,37.15,37.07,37.09,56600.0,25.4569,25.4775,25.4226,25.4363,56600.0
2012-09-14 12:20:00,37.09,37.14,37.08,37.08,310900.0,25.4363,25.4706,25.4294,25.4294,310900.0
2012-09-14 12:30:00,37.08,37.26,37.08,37.25,32900.0,25.4294,25.5529,25.4294,25.546,32900.0
2012-09-14 12:40:00,37.25,37.26,37.18,37.22,52700.0,25.546,25.5529,25.498,25.5255,52700.0
2012-09-14 12:50:00,37.23,37.24,37.17,37.18,24300.0,25.5323,25.5392,25.4912,25.498,24300.0
2012-09-14 13:00:00,37.17,37.23,37.16,37.22,17900.0,25.4912,25.5323,25.4843,25.5255,17900.0
2012-09-14 13:10:00,37.22,37.22,37.17,37.19,17000.0,25.5255,25.5255,25.4912,25.5049,17000.0
2012-09-14 13:20:00,37.19,37.19,37.09,37.1,31500.0,25.5049,25.5049,25.4363,25.4432,31500.0
2012-09-14 13:30:00,37.1,37.16,37.09,37.12,29300.0,25.4432,25.4843,25.4363,25.4569,29300.0
2012-09-14 13:40:00,37.12,37.16,37.1,37.14,29000.0,25.4569,25.4843,25.4432,25.4706,29000.0
2012-09-14 13:50:00,37.14,37.18,37.11,37.15,53300.0,25.4706,25.498,25.45,25.4775,53300.0
2012-09-14 14:00:00,37.14,37.16,37.1,37.12,19100.0,25.4706,25.4843,25.4432,25.4569,19100.0
2012-09-14 14:10:00,37.12,37.15,37.11,37.12,16800.0,25.4569,25.4775,25.45,25.4569,16800.0
2012-09-14 14:20:00,37.12,37.16,37.1,37.15,35500.0,25.4569,25.4843,25.4432,25.4775,35500.0
2012-09-14 14:30:00,37.15,37.18,37.12,37.13,34500.0,25.4775,25.498,25.4569,25.4637,34500.0
2012-09-14 14:40:00,37.12,37.16,37.11,37.11,15400.0,25.4569,25.4843,25.45,25.45,15400.0
2012-09-14 14:50:00,37.12,37.17,37.08,37.13,29900.0,25.4569,25.4912,25.4294,25.4637,29900.0
2012-09-14 15:00:00,37.13,37.14,37.05,37.09,86300.0,25.4637,25.4706,25.4089,25.4363,86300.0
2012-09-14 15:10:00,37.09,37.1,37.04,37.07,38600.0,25.4363,25.4432,25.402,25.4226,38600.0
2012-09-14 15:20:00,37.07,37.08,36.94,37.0,46000.0,25.4226,25.4294,25.3334,25.3746,46000.0
2012-09-14 15:30:00,37.0,37.0,36.94,36.94,74500.0,25.3746,25.3746,25.3334,25.3334,74500.0
2012-09-14 15:40:00,36.95,36.95,36.81,36.82,308200.0,25.3403,25.3403,25.2443,25.2511,308200.0
2012-09-14 15:50:00,36.83,36.92,36.81,36.89,469000.0,25.258,25.3197,25.2443,25.2991,469000.0
2012-09-17 09:30:00,36.94,37.22,36.88,37.18,83700.0,25.3334,25.5255,25.2923,25.498,83700.0
2012-09-17 09:40:00,37.18,37.22,37.0,37.03,49500.0,25.498,25.5255,25.3746,25.3952,49500.0
2012-09-17 09:50:00,37.04,37.2,37.02,37.19,34600.0,25.402,25.5117,25.3883,25.5049,34600.0
2012-09-17 10:00:00,37.19,37.19,37.04,37.05,39300.0,25.5049,25.5049,25.402,25.4089,39300.0
2012-09-17 10:10:00,37.06,37.13,37.05,37.08,48200.0,25.4157,25.4637,25.4089,25.4294,48200.0
2012-09-17 10:20:00,37.08,37.09,36.97,36.97,39900.0,25.4294,25.4363,25.354,25.354,39900.0
2012-09-17 10:30:00,36.97,37.0,36.95,36.96,29000.0,25.354,25.3746,25.3403,25.3472,29000.0
2012-09-17 10:40:00,36.96,36.98,36.93,36.98,18600.0,25.3472,25.3609,25.3266,25.3609,18600.0
2012-09-17 10:50:00,36.99,36.99,36.89,36.91,46800.0,25.3677,25.3677,25.2991,25.3129,46800.0
2012-09-17 11:00:00,36.9,36.96,36.9,36.91,29100.0,25.306,25.3472,25.306,25.3129,29100.0
2012-09-17 11:10:00,36.92,36.92,36.83,36.89,24000.0,25.3197,25.3197,25.258,25.2991,24000.0
2012-09-17 11:20:00,36.9,36.95,36.89,36.95,25600.0,25.306,25.3403,25.2991,25.3403,25600.0
2012-09-17 11:30:00,36.95,36.96,36.91,36.91,51000.0,25.3403,25.3472,25.3129,25.3129,51000.0
2012-09-17 11:40:00,36.9,36.9,36.87,36.89,21100.0,25.306,25.306,25.2854,25.2991,21100.0
2012-09-17 11:50:00,36.89,36.9,36.8,36.86,102900.0,25.2991,25.306,25.2374,25.2786,102900.0
2012-09-17 12:00:00,36.85,36.87,36.83,36.86,44500.0,25.2717,25.2854,25.258,25.2786,44500.0
2012-09-17 12:10:00,36.86,36.88,36.75,36.8,36200.0,25.2786,25.2923,25.2031,25.2374,36200.0
2012-09-17 12:20:00,36.8,36.84,36.8,36.83,50400.0,25.2374,25.2649,25.2374,25.258,50400.0
2012-09-17 12:30:00,36.84,36.91,36.82,36.88,49800.0,25.2649,25.3129,25.2511,25.2923,49800.0
2012-09-17 12:40:00,36.88,36.88,36.84,36.85,39700.0,25.2923,25.2923,25.2649,25.2717,39700.0
2012-09-17 12:50:00,36.84,36.87,36.8,36.85,34200.0,25.2649,25.2854,25.2374,25.2717,34200.0
2012-09-17 13:00:00,36.85,36.85,36.8,36.8,67600.0,25.2717,25.2717,25.2374,25.2374,67600.0
2012-09-17 13:10:00,36.81,36.82,36.75,36.8,30000.0,25.2443,25.2511,25.2031,25.2374,30000.0
2012-09-17 13:20:00,36.8,36.82,36.79,36.8,30600.0,25.2374,25.2511,25.2306,25.2374,30600.0
2012-09-17 13:30:00,36.81,36.82,36.79,36.82,44600.0,25.2443,25.2511,25.2306,25.2511,44600.0
2012-09-17 13:40:00,36.82,36.82,36.78,36.79,23700.0,25.2511,25.2511,25.2237,25.2306,23700.0
2012-09-17 13:50:00,36.8,36.8,36.78,36.8,45800.0,25.2374,25.2374,25.2237,25.2374,45800.0
2012-09-17 14:00:00,36.79,36.8,36.76,36.78,57200.0,25.2306,25.2374,25.21,25.2237,57200.0
2012-09-17 14:10:00,36.79,36.8,36.75,36.8,54400.0,25.2306,25.2374,25.2031,25.2374,54400.0
2012-09-17 14:20:00,36.8,36.81,36.77,36.78,44400.0,25.2374,25.2443,25.2169,25.2237,44400.0
2012-09-17 14:30:00,36.78,36.8,36.75,36.77,42000.0,25.2237,25.2374,25.2031,25.2169,42000.0
2012-09-17 14:40:00,36.77,36.8,36.76,36.78,56800.0,25.2169,25.2374,25.21,25.2237,56800.0
2012-09-17 14:50:00,36.79,36.79,36.75,36.77,30000.0,25.2306,25.2306,25.2031,25.2169,30000.0
2012-09-17 15:00:00,36.77,36.78,36.73,36.73,41900.0,25.2169,25.2237,25.1894,25.1894,41900.0
2012-09-17 15:10:00,36.73,36.75,36.72,36.73,42500.0,25.1894,25.2031,25.1826,25.1894,42500.0
2012-09-17 15:20:00,36.72,36.76,36.67,36.67,70300.0,25.1826,25.21,25.1483,25.1483,70300.0
2012-09-17 15:30:00,36.69,36.73,36.67,36.73,42600.0,25.162,25.1894,25.1483,25.1894,42600.0
2012-09-17 15:40:00,36.73,36.74,36.68,36.71,91200.0,25.1894,25.1963,25.1551,25.1757,91200.0
2012-09-17 15:50:00,36.71,36.72,36.67,36.68,192100.0,25.1757,25.1826,25.1483,25.1551,192100.0
2012-09-18 09:30:00,36.58,36.6,36.24,36.29,79100.0,25.0865,25.1003,24.8534,24.8877,79100.0
2012-09-18 09:40:00,36.35,36.46,36.34,36.45,23400.0,24.9288,25.0043,24.922,24.9974,23400.0
2012-09-18 09:50:00,36.47,36.51,36.47,36.5,50400.0,25.0111,25.0385,25.0111,25.0317,50400.0
2012-09-18 10:00:00,36.5,36.51,36.47,36.5,76400.0,25.0317,25.0385,25.0111,25.0317,76400.0
2012-09-18 10:10:00,36.5,36.51,36.47,36.48,47200.0,25.0317,25.0385,25.0111,25.018,47200.0
2012-09-18 10:20:00,36.49,36.49,36.37,36.43,74300.0,25.0248,25.0248,24.9425,24.9837,74300.0
2012-09-18 10:30:00,36.43,36.48,36.42,36.42,59900.0,24.9837,25.018,24.9768,24.9768,59900.0
2012-09-18 10:40:00,36.42,36.43,36.3,36.3,57600.0,24.9768,24.9837,24.8945,24.8945,57600.0
2012-09-18 10:50:00,36.3,36.3,36.19,36.29,127000.0,24.8945,24.8945,24.8191,24.8877,127000.0
2012-09-18 11:00:00,36.29,36.33,36.24,36.25,66300.0,24.8877,24.9151,24.8534,24.8602,66300.0
2012-09-18 11:10:00,36.24,36.27,36.23,36.25,54700.0,24.8534,24.874,24.8465,24.8602,54700.0
2012-09-18 11:20:00,36.25,36.25,36.23,36.25,29700.0,24.8602,24.8602,24.8465,24.8602,29700.0
2012-09-18 11:30:00,36.25,36.25,36.22,36.24,41400.0,24.8602,24.8602,24.8397,24.8534,41400.0
2012-09-18 11:40:00,36.23,36.23,36.17,36.17,52100.0,24.8465,24.8465,24.8054,24.8054,52100.0
2012-09-18 11:50:00,36.17,36.2,36.16,36.16,34200.0,24.8054,24.8259,24.7985,24.7985,34200.0
2012-09-18 12:00:00,36.16,36.16,36.13,36.15,49600.0,24.7985,24.7985,24.7779,24.7917,49600.0
2012-09-18 12:10:00,36.15,36.15,36.1,36.1,144400.0,24.7917,24.7917,24.7574,24.7574,144400.0
2012-09-18 12:20:00,36.09,36.12,36.08,36.11,48000.0,24.7505,24.7711,24.7436,24.7642,48000.0
2012-09-18 12:30:00,36.11,36.11,36.1,36.1,43600.0,24.7642,24.7642,24.7574,24.7574,43600.0
2012-09-18 12:40:00,36.11,36.14,36.1,36.14,22600.0,24.7642,24.7848,24.7574,24.7848,22600.0
2012-09-18 12:50:00,36.14,36.21,36.13,36.17,28500.0,24.7848,24.8328,24.7779,24.8054,28500.0
2012-09-18 13:00:00,36.16,36.16,36.09,36.13,42600.0,24.7985,24.7985,24.7505,24.7779,42600.0
2012-09-18 13:10:00,36.14,36.2,36.12,36.2,22100.0,24.7848,24.8259,24.7711,24.8259,22100.0
2012-09-18 13:20:00,36.19,36.2,36.1,36.1,31300.0,24.8191,24.8259,24.7574,24.7574,31300.0
2012-09-18 13:30:00,36.1,36.13,36.07,36.08,42400.0,24.7574,24.7779,24.7368,24.7436,42400.0
2012-09-18 13:40:00,36.09,36.1,36.05,36.07,33000.0,24.7505,24.7574,24.7231,24.7368,33000.0
2012-09-18 13:50:00,36.07,36.09,36.03,36.07,197000.0,24.7368,24.7505,24.7094,24.7368,197000.0
2012-09-18 14:00:00,36.07,36.12,36.05,36.1,48500.0,24.7368,24.7711,24.7231,24.7574,48500.0
2012-09-18 14:10:00,36.11,36.15,36.09,36.15,37400.0,24.7642,24.7917,24.7505,24.7917,37400.0
2012-09-18 14:20:00,36.15,36.18,36.13,36.17,38600.0,24.7917,24.8122,24.7779,24.8054,38600.0
2012-09-18 14:30:00,36.18,36.21,36.17,36.19,57500.0,24.8122,24.8328,24.8054,24.8191,57500.0
2012-09-18 14:40:00,36.2,36.22,36.14,36.15,83200.0,24.8259,24.8397,24.7848,24.7917,83200.0
2012-09-18 14:50:00,36.15,36.19,36.15,36.17,51000.0,24.7917,24.8191,24.7917,24.8054,51000.0
2012-09-18 15:00:00,36.16,36.19,36.14,36.19,44900.0,24.7985,24.8191,24.7848,24.8191,44900.0
2012-09-18 15:10:00,36.19,36.21,36.18,36.19,54800.0,24.8191,24.8328,24.8122,24.8191,54800.0
2012-09-18 15:20:00,36.2,36.21,36.19,36.21,84400.0,24.8259,24.8328,24.8191,24.8328,84400.0
2012-09-18 15:30:00,36.21,36.25,36.2,36.24,83000.0,24.8328,24.8602,24.8259,24.8534,83000.0
2012-09-18 15:40:00,36.25,36.25,36.21,36.24,158400.0,24.8602,24.8602,24.8328,24.8534,158400.0
2012-09-18 15:50:00,36.25,36.25,36.19,36.23,462300.0,24.8602,24.8602,24.8191,24.8465,462300.0
2012-09-19 09:30:00,36.4,36.4,36.15,36.19,85000.0,24.9631,24.9631,24.7917,24.8191,85000.0
2012-09-19 09:40:00,36.19,36.21,36.14,36.15,102100.0,24.8191,24.8328,24.7848,24.7917,102100.0
2012-09-19 09:50:00,36.15,36.2,36.14,36.17,85800.0,24.7917,24.8259,24.7848,24.8054,85800.0
2012-09-19 10:00:00,36.17,36.24,36.09,36.11,83800.0,24.8054,24.8534,24.7505,24.7642,83800.0
2012-09-19 10:10:00,36.1,36.18,36.09,36.09,74000.0,24.7574,24.8122,24.7505,24.7505,74000.0
2012-09-19 10:20:00,36.1,36.16,36.0,36.06,52200.0,24.7574,24.7985,24.6888,24.7299,52200.0
2012-09-19 10:30:00,36.06,36.13,36.02,36.11,57200.0,24.7299,24.7779,24.7025,24.7642,57200.0
2012-09-19 10:40:00,36.11,36.19,36.07,36.18,50800.0,24.7642,24.8191,24.7368,24.8122,50800.0
2012-09-19 10:50:00,36.19,36.23,36.15,36.22,42900.0,24.8191,24.8465,24.7917,24.8397,42900.0
2012-09-19 11:00:00,36.22,36.22,36.16,36.18,44700.0,24.8397,24.8397,24.7985,24.8122,44700.0
2012-09-19 11:10:00,36.18,36.18,36.16,36.17,38100.0,24.8122,24.8122,24.7985,24.8054,38100.0
2012-09-19 11:20:00,36.17,36.18,36.15,36.15,52200.0,24.8054,24.8122,24.7917,24.7917,52200.0
2012-09-19 11:30:00,36.16,36.16,36.15,36.15,15600.0,24.7985,24.7985,24.7917,24.7917,15600.0
2012-09-19 11:40:00,36.16,36.16,36.11,36.11,32900.0,24.7985,24.7985,24.7642,24.7642,32900.0
2012-09-19 11:50:00,36.12,36.12,36.02,36.02,37500.0,24.7711,24.7711,24.7025,24.7025,37500.0
2012-09-19 12:00:00,36.03,36.03,35.97,36.01,47600.0,24.7094,24.7094,24.6682,24.6956,47600.0
2012-09-19 12:10:00,36.01,36.02,35.99,36.0,39100.0,24.6956,24.7025,24.6819,24.6888,39100.0
2012-09-19 12:20:00,35.99,36.04,35.99,36.04,37300.0,24.6819,24.7162,24.6819,24.7162,37300.0
2012-09-19 12:30:00,36.04,36.04,35.98,36.0,61000.0,24.7162,24.7162,24.6751,24.6888,61000.0
2012-09-19 12:40:00,36.0,36.03,35.99,36.02,32400.0,24.6888,24.7094,24.6819,24.7025,32400.0
2012-09-19 12:50:00,36.03,36.03,35.98,35.99,43700.0,24.7094,24.7094,24.6751,24.6819,43700.0
2012-09-19 13:00:00,36.0,36.0,35.98,35.99,22100.0,24.6888,24.6888,24.6751,24.6819,22100.0
2012-09-19 13:10:00,36.0,36.01,35.95,35.95,30900.0,24.6888,24.6956,24.6545,24.6545,30900.0
2012-09-19 13:20:00,35.95,35.98,35.95,35.97,22800.0,24.6545,24.6751,24.6545,24.6682,22800.0
2012-09-19 13:30:00,35.97,35.98,35.89,35.89,27600.0,24.6682,24.6751,24.6133,24.6133,27600.0
2012-09-19 13:40:00,35.89,35.9,35.88,35.89,15600.0,24.6133,24.6202,24.6065,24.6133,15600.0
2012-09-19 13:50:00,35.88,35.95,35.88,35.95,19700.0,24.6065,24.6545,24.6065,24.6545,19700.0
2012-09-19 14:00:00,35.95,36.0,35.95,36.0,32100.0,24.6545,24.6888,24.6545,24.6888,32100.0
2012-09-19 14:10:00,35.99,36.0,35.94,35.94,58300.0,24.6819,24.6888,24.6476,24.6476,58300.0
2012-09-19 14:20:00,35.94,35.96,35.91,35.92,55600.0,24.6476,24.6614,24.6271,24.6339,55600.0
2012-09-19 14:30:00,35.92,35.93,35.88,35.9,63700.0,24.6339,24.6408,24.6065,24.6202,63700.0
2012-09-19 14:40:00,35.9,35.92,35.88,35.88,56600.0,24.6202,24.6339,24.6065,24.6065,56600.0
2012-09-19 14:50:00,35.89,35.94,35.88,35.94,105000.0,24.6133,24.6476,24.6065,24.6476,105000.0
2012-09-19 15:00:00,35.93,35.95,35.93,35.95,95600.0,24.6408,24.6545,24.6408,24.6545,95600.0
2012-09-19 15:10:00,35.95,35.95,35.93,35.94,90100.0,24.6545,24.6545,24.6408,24.6476,90100.0
2012-09-19 15:20:00,35.95,35.95,35.88,35.89,101000.0,24.6545,24.6545,24.6065,24.6133,101000.0
2012-09-19 15:30:00,35.89,35.89,35.83,35.86,106000.0,24.6133,24.6133,24.5722,24.5928,106000.0
2012-09-19 15:40:00,35.87,35.88,35.82,35.85,124900.0,24.5996,24.6065,24.5653,24.5859,124900.0
2012-09-19 15:50:00,35.85,35.86,35.75,35.75,314300.0,24.5859,24.5928,24.5173,24.5173,314300.0
2012-09-20 09:30:00,35.61,35.69,35.24,35.36,105400.0,24.4213,24.4762,24.1676,24.2499,105400.0
2012-09-20 09:40:00,35.36,35.58,35.29,35.45,51600.0,24.2499,24.4007,24.2019,24.3116,51600.0
2012-09-20 09:50:00,35.45,35.45,35.26,35.36,54100.0,24.3116,24.3116,24.1813,24.2499,54100.0
2012-09-20 10:00:00,35.36,35.41,35.28,35.34,62100.0,24.2499,24.2842,24.195,24.2362,62100.0
2012-09-20 10:10:00,35.35,35.41,35.26,35.26,85400.0,24.243,24.2842,24.1813,24.1813,85400.0
2012-09-20 10:20:00,35.26,35.29,35.24,35.29,67200.0,24.1813,24.2019,24.1676,24.2019,67200.0
2012-09-20 10:30:00,35.29,35.36,35.27,35.36,41400.0,24.2019,24.2499,24.1882,24.2499,41400.0
2012-09-20 10:40:00,35.37,35.39,35.23,35.23,103900.0,24.2567,24.2704,24.1607,24.1607,103900.0
2012-09-20 10:50:00,35.22,35.25,35.18,35.24,56200.0,24.1539,24.1744,24.1264,24.1676,56200.0
2012-09-20 11:00:00,35.25,35.28,35.16,35.2,65700.0,24.1744,24.195,24.1127,24.1401,65700.0
2012-09-20 11:10:00,35.21,35.21,35.08,35.15,74500.0,24.147,24.147,24.0578,24.1059,74500.0
2012-09-20 11:20:00,35.15,35.18,35.14,35.15,65100.0,24.1059,24.1264,24.099,24.1059,65100.0
2012-09-20 11:30:00,35.15,35.25,35.13,35.24,99300.0,24.1059,24.1744,24.0921,24.1676,99300.0
2012-09-20 11:40:00,35.24,35.28,35.18,35.2,111000.0,24.1676,24.195,24.1264,24.1401,111000.0
2012-09-20 11:50:00,35.2,35.2,35.18,35.18,20900.0,24.1401,24.1401,24.1264,24.1264,20900.0
2012-09-20 12:00:00,35.19,35.26,35.18,35.23,68000.0,24.1333,24.1813,24.1264,24.1607,68000.0
2012-09-20 12:10:00,35.23,35.23,35.18,35.18,31300.0,24.1607,24.1607,24.1264,24.1264,31300.0
2012-09-20 12:20:00,35.18,35.19,35.06,35.13,234200.0,24.1264,24.1333,24.0441,24.0921,234200.0
2012-09-20 12:30:00,35.14,35.17,35.11,35.16,76400.0,24.099,24.1196,24.0784,24.1127,76400.0
2012-09-20 12:40:00,35.16,35.22,35.12,35.12,98900.0,24.1127,24.1539,24.0853,24.0853,98900.0
2012-09-20 12:50:00,35.13,35.21,35.13,35.19,51000.0,24.0921,24.147,24.0921,24.1333,51000.0
2012-09-20 13:00:00,35.19,35.2,35.17,35.17,49500.0,24.1333,24.1401,24.1196,24.1196,49500.0
2012-09-20 13:10:00,35.17,35.17,35.15,35.16,47600.0,24.1196,24.1196,24.1059,24.1127,47600.0
2012-09-20 13:20:00,35.16,35.21,35.15,35.21,55600.0,24.1127,24.147,24.1059,24.147,55600.0
2012-09-20 13:30:00,35.21,35.24,35.18,35.21,48900.0,24.147,24.1676,24.1264,24.147,48900.0
2012-09-20 13:40:00,35.21,35.24,35.19,35.2,46000.0,24.147,24.1676,24.1333,24.1401,46000.0
2012-09-20 13:50:00,35.2,35.2,35.12,35.15,49600.0,24.1401,24.1401,24.0853,24.1059,49600.0
2012-09-20 14:00:00,35.16,35.17,35.11,35.12,48200.0,24.1127,24.1196,24.0784,24.0853,48200.0
2012-09-20 14:10:00,35.13,35.18,35.11,35.15,81500.0,24.0921,24.1264,24.0784,24.1059,81500.0
2012-09-20 14:20:00,35.14,35.2,35.1,35.19,67500.0,24.099,24.1401,24.0716,24.1333,67500.0
2012-09-20 14:30:00,35.18,35.21,35.16,35.16,79200.0,24.1264,24.147,24.1127,24.1127,79200.0
2012-09-20 14:40:00,35.17,35.19,35.13,35.15,78100.0,24.1196,24.1333,24.0921,24.1059,78100.0
2012-09-20 14:50:00,35.16,35.17,35.1,35.17,68800.0,24.1127,24.1196,24.0716,24.1196,68800.0
2012-09-20 15:00:00,35.17,35.25,35.16,35.23,79600.0,24.1196,24.1744,24.1127,24.1607,79600.0
2012-09-20 15:10:00,35.23,35.23,35.19,35.21,85300.0,24.1607,24.1607,24.1333,24.147,85300.0
2012-09-20 15:20:00,35.21,35.26,35.2,35.26,161300.0,24.147,24.1813,24.1401,24.1813,161300.0
2012-09-20 15:30:00,35.25,35.26,35.21,35.22,196100.0,24.1744,24.1813,24.147,24.1539,196100.0
2012-09-20 15:40:00,35.22,35.26,35.19,35.2,176500.0,24.1539,24.1813,24.1333,24.1401,176500.0
2012-09-20 15:50:00,35.2,35.31,35.19,35.3,589100.0,24.1401,24.2156,24.1333,24.2087,589100.0
2012-09-21 09:30:00,35.54,35.61,35.42,35.45,469600.0,24.3733,24.4213,24.291,24.3116,469600.0
2012-09-21 09:40:00,35.46,35.49,35.37,35.44,39400.0,24.3185,24.339,24.2567,24.3047,39400.0
2012-09-21 09:50:00,35.44,35.45,35.38,35.45,40700.0,24.3047,24.3116,24.2636,24.3116,40700.0
2012-09-21 10:00:00,35.45,35.47,35.37,35.41,48100.0,24.3116,24.3253,24.2567,24.2842,48100.0
2012-09-21 10:10:00,35.41,35.41,35.36,35.37,32500.0,24.2842,24.2842,24.2499,24.2567,32500.0
2012-09-21 10:20:00,35.36,35.44,35.35,35.41,39300.0,24.2499,24.3047,24.243,24.2842,39300.0
2012-09-21 10:30:00,35.41,35.45,35.38,35.43,25000.0,24.2842,24.3116,24.2636,24.2979,25000.0
2012-09-21 10:40:00,35.43,35.44,35.39,35.4,32600.0,24.2979,24.3047,24.2704,24.2773,32600.0
2012-09-21 10:50:00,35.41,35.42,35.34,35.34,36100.0,24.2842,24.291,24.2362,24.2362,36100.0
2012-09-21 11:00:00,35.35,35.39,35.32,35.32,28100.0,24.243,24.2704,24.2224,24.2224,28100.0
2012-09-21 11:10:00,35.32,35.34,35.2,35.23,47800.0,24.2224,24.2362,24.1401,24.1607,47800.0
2012-09-21 11:20:00,35.22,35.27,35.2,35.23,37000.0,24.1539,24.1882,24.1401,24.1607,37000.0
2012-09-21 11:30:00,35.24,35.34,35.21,35.3,37000.0,24.1676,24.2362,24.147,24.2087,37000.0
2012-09-21 11:40:00,35.3,35.32,35.27,35.27,74500.0,24.2087,24.2224,24.1882,24.1882,74500.0
2012-09-21 11:50:00,35.27,35.31,35.22,35.22,45000.0,24.1882,24.2156,24.1539,24.1539,45000.0
2012-09-21 12:00:00,35.22,35.23,35.15,35.15,51500.0,24.1539,24.1607,24.1059,24.1059,51500.0
2012-09-21 12:10:00,35.16,35.19,35.12,35.14,49800.0,24.1127,24.1333,24.0853,24.099,49800.0
2012-09-21 12:20:00,35.14,35.18,35.13,35.17,37100.0,24.099,24.1264,24.0921,24.1196,37100.0
2012-09-21 12:30:00,35.19,35.25,35.18,35.22,21500.0,24.1333,24.1744,24.1264,24.1539,21500.0
2012-09-21 12:40:00,35.22,35.3,35.22,35.3,17400.0,24.1539,24.2087,24.1539,24.2087,17400.0
2012-09-21 12:50:00,35.29,35.32,35.27,35.3,52300.0,24.2019,24.2224,24.1882,24.2087,52300.0
2012-09-21 13:00:00,35.31,35.33,35.3,35.32,29400.0,24.2156,24.2293,24.2087,24.2224,29400.0
2012-09-21 13:10:00,35.32,35.32,35.3,35.3,12500.0,24.2224,24.2224,24.2087,24.2087,12500.0
2012-09-21 13:20:00,35.3,35.31,35.24,35.27,30300.0,24.2087,24.2156,24.1676,24.1882,30300.0
2012-09-21 13:30:00,35.27,35.28,35.26,35.27,62100.0,24.1882,24.195,24.1813,24.1882,62100.0
2012-09-21 13:40:00,35.27,35.31,35.25,35.26,50200.0,24.1882,24.2156,24.1744,24.1813,50200.0
2012-09-21 13:50:00,35.26,35.3,35.24,35.3,125700.0,24.1813,24.2087,24.1676,24.2087,125700.0
2012-09-21 14:00:00,35.3,35.3,35.23,35.24,35500.0,24.2087,24.2087,24.1607,24.1676,35500.0
2012-09-21 14:10:00,35.24,35.25,35.15,35.16,58800.0,24.1676,24.1744,24.1059,24.1127,58800.0
2012-09-21 14:20:00,35.16,35.17,35.13,35.16,56800.0,24.1127,24.1196,24.0921,24.1127,56800.0
2012-09-21 14:30:00,35.16,35.17,35.06,35.08,120700.0,24.1127,24.1196,24.0441,24.0578,120700.0
2012-09-21 14:40:00,35.08,35.1,35.0,35.0,126700.0,24.0578,24.0716,24.003,24.003,126700.0
2012-09-21 14:50:00,35.01,35.09,35.0,35.09,81300.0,24.0098,24.0647,24.003,24.0647,81300.0
2012-09-21 15:00:00,35.09,35.11,35.05,35.11,48800.0,24.0647,24.0784,24.0373,24.0784,48800.0
2012-09-21 15:10:00,35.11,35.18,35.1,35.13,87700.0,24.0784,24.1264,24.0716,24.0921,87700.0
2012-09-21 15:20:00,35.14,35.2,35.11,35.12,73900.0,24.099,24.1401,24.0784,24.0853,73900.0
2012-09-21 15:30:00,35.12,35.13,35.08,35.09,74400.0,24.0853,24.0921,24.0578,24.0647,74400.0
2012-09-21 15:40:00,35.08,35.13,35.02,35.08,135500.0,24.0578,24.0921,24.0167,24.0578,135500.0
2012-09-21 15:50:00,35.08,35.12,34.99,34.99,590100.0,24.0578,24.0853,23.9961,23.9961,590100.0
2012-09-24 09:30:00,34.83,35.02,34.71,35.0,71000.0,23.8864,24.0167,23.8041,24.003,71000.0
2012-09-24 09:40:00,34.99,35.13,34.93,35.1,130300.0,23.9961,24.0921,23.955,24.0716,130300.0
2012-09-24 09:50:00,35.09,35.16,35.04,35.1,34700.0,24.0647,24.1127,24.0304,24.0716,34700.0
2012-09-24 10:00:00,35.11,35.22,35.11,35.14,66800.0,24.0784,24.1539,24.0784,24.099,66800.0
2012-09-24 10:10:00,35.14,35.24,35.12,35.2,64700.0,24.099,24.1676,24.0853,24.1401,64700.0
2012-09-24 10:20:00,35.2,35.23,35.14,35.21,72500.0,24.1401,24.1607,24.099,24.147,72500.0
2012-09-24 10:30:00,35.21,35.37,35.2,35.37,101900.0,24.147,24.2567,24.1401,24.2567,101900.0
2012-09-24 10:40:00,35.36,35.41,35.34,35.36,47700.0,24.2499,24.2842,24.2362,24.2499,47700.0
2012-09-24 10:50:00,35.37,35.44,35.32,35.39,31100.0,24.2567,24.3047,24.2224,24.2704,31100.0
2012-09-24 11:00:00,35.38,35.39,35.3,35.3,27200.0,24.2636,24.2704,24.2087,24.2087,27200.0
2012-09-24 11:10:00,35.3,35.31,35.21,35.25,43200.0,24.2087,24.2156,24.147,24.1744,43200.0
2012-09-24 11:20:00,35.27,35.27,35.11,35.15,85000.0,24.1882,24.1882,24.0784,24.1059,85000.0
2012-09-24 11:30:00,35.15,35.16,35.05,35.1,37000.0,24.1059,24.1127,24.0373,24.0716,37000.0
2012-09-24 11:40:00,35.09,35.15,35.08,35.08,34800.0,24.0647,24.1059,24.0578,24.0578,34800.0
2012-09-24 11:50:00,35.09,35.15,35.09,35.15,20700.0,24.0647,24.1059,24.0647,24.1059,20700.0
2012-09-24 12:00:00,35.14,35.19,35.14,35.18,17700.0,24.099,24.1333,24.099,24.1264,17700.0
2012-09-24 12:10:00,35.18,35.21,35.14,35.14,18200.0,24.1264,24.147,24.099,24.099,18200.0
2012-09-24 12:20:00,35.15,35.16,35.08,35.09,20100.0,24.1059,24.1127,24.0578,24.0647,20100.0
2012-09-24 12:30:00,35.1,35.11,34.99,34.99,40300.0,24.0716,24.0784,23.9961,23.9961,40300.0
2012-09-24 12:40:00,34.99,35.01,34.96,34.96,43500.0,23.9961,24.0098,23.9756,23.9756,43500.0
2012-09-24 12:50:00,34.96,34.98,34.95,34.97,14800.0,23.9756,23.9893,23.9687,23.9824,14800.0
2012-09-24 13:00:00,34.97,34.99,34.96,34.97,19300.0,23.9824,23.9961,23.9756,23.9824,19300.0
2012-09-24 13:10:00,34.98,35.0,34.95,35.0,13600.0,23.9893,24.003,23.9687,24.003,13600.0
2012-09-24 13:20:00,35.0,35.01,34.98,34.98,21800.0,24.003,24.0098,23.9893,23.9893,21800.0
2012-09-24 13:30:00,34.99,34.99,34.91,34.96,42500.0,23.9961,23.9961,23.9413,23.9756,42500.0
2012-09-24 13:40:00,34.97,34.97,34.9,34.96,231000.0,23.9824,23.9824,23.9344,23.9756,231000.0
2012-09-24 13:50:00,34.96,34.99,34.95,34.96,16100.0,23.9756,23.9961,23.9687,23.9756,16100.0
2012-09-24 14:00:00,34.96,35.0,34.96,34.97,35700.0,23.9756,24.003,23.9756,23.9824,35700.0
2012-09-24 14:10:00,34.97,34.97,34.93,34.96,33100.0,23.9824,23.9824,23.955,23.9756,33100.0
2012-09-24 14:20:00,34.96,35.0,34.95,34.98,37200.0,23.9756,24.003,23.9687,23.9893,37200.0
2012-09-24 14:30:00,34.99,35.01,34.96,35.0,51600.0,23.9961,24.0098,23.9756,24.003,51600.0
2012-09-24 14:40:00,35.0,35.01,34.97,34.98,53100.0,24.003,24.0098,23.9824,23.9893,53100.0
2012-09-24 14:50:00,34.97,35.05,34.97,35.05,66400.0,23.9824,24.0373,23.9824,24.0373,66400.0
2012-09-24 15:00:00,35.05,35.07,35.0,35.04,34100.0,24.0373,24.051,24.003,24.0304,34100.0
2012-09-24 15:10:00,35.04,35.04,35.0,35.03,54700.0,24.0304,24.0304,24.003,24.0236,54700.0
2012-09-24 15:20:00,35.03,35.04,34.97,34.98,85000.0,24.0236,24.0304,23.9824,23.9893,85000.0
2012-09-24 15:30:00,34.99,35.06,34.98,35.03,68000.0,23.9961,24.0441,23.9893,24.0236,68000.0
2012-09-24 15:40:00,35.03,35.05,34.95,34.96,86300.0,24.0236,24.0373,23.9687,23.9756,86300.0
2012-09-24 15:50:00,34.96,34.96,34.84,34.86,335200.0,23.9756,23.9756,23.8933,23.907,335200.0
2012-09-25 09:30:00,35.04,35.07,34.9,34.95,45400.0,24.0304,24.051,23.9344,23.9687,45400.0
2012-09-25 09:40:00,34.95,35.01,34.87,34.87,52000.0,23.9687,24.0098,23.9138,23.9138,52000.0
2012-09-25 09:50:00,34.86,34.92,34.82,34.87,71800.0,23.907,23.9481,23.8795,23.9138,71800.0
2012-09-25 10:00:00,34.88,34.94,34.82,34.91,74400.0,23.9207,23.9618,23.8795,23.9413,74400.0
2012-09-25 10:10:00,34.92,34.99,34.89,34.92,29500.0,23.9481,23.9961,23.9275,23.9481,29500.0
2012-09-25 10:20:00,34.92,34.97,34.84,34.88,30600.0,23.9481,23.9824,23.8933,23.9207,30600.0
2012-09-25 10:30:00,34.89,34.91,34.88,34.89,24100.0,23.9275,23.9413,23.9207,23.9275,24100.0
2012-09-25 10:40:00,34.89,34.98,34.89,34.98,38100.0,23.9275,23.9893,23.9275,23.9893,38100.0
2012-09-25 10:50:00,34.98,35.0,34.95,34.97,57000.0,23.9893,24.003,23.9687,23.9824,57000.0
2012-09-25 11:00:00,34.97,35.03,34.97,34.99,149200.0,23.9824,24.0236,23.9824,23.9961,149200.0
2012-09-25 11:10:00,34.99,35.01,34.98,34.98,18700.0,23.9961,24.0098,23.9893,23.9893,18700.0
2012-09-25 11:20:00,34.98,35.0,34.94,34.96,33500.0,23.9893,24.003,23.9618,23.9756,33500.0
2012-09-25 11:30:00,34.95,34.98,34.93,34.93,26200.0,23.9687,23.9893,23.955,23.955,26200.0
2012-09-25 11:40:00,34.93,34.94,34.9,34.92,52900.0,23.955,23.9618,23.9344,23.9481,52900.0
2012-09-25 11:50:00,34.91,34.93,34.89,34.91,33600.0,23.9413,23.955,23.9275,23.9413,33600.0
2012-09-25 12:00:00,34.91,34.91,34.83,34.91,26300.0,23.9413,23.9413,23.8864,23.9413,26300.0
2012-09-25 12:10:00,34.91,34.93,34.84,34.86,26400.0,23.9413,23.955,23.8933,23.907,26400.0
2012-09-25 12:20:00,34.86,34.89,34.85,34.87,11200.0,23.907,23.9275,23.9001,23.9138,11200.0
2012-09-25 12:30:00,34.87,34.9,34.8,34.8,36000.0,23.9138,23.9344,23.8658,23.8658,36000.0
2012-09-25 12:40:00,34.8,34.83,34.74,34.77,36800.0,23.8658,23.8864,23.8247,23.8453,36800.0
2012-09-25 12:50:00,34.77,34.82,34.76,34.8,26100.0,23.8453,23.8795,23.8384,23.8658,26100.0
2012-09-25 13:00:00,34.8,34.8,34.72,34.74,18600.0,23.8658,23.8658,23.811,23.8247,18600.0
2012-09-25 13:10:00,34.74,34.74,34.65,34.65,25300.0,23.8247,23.8247,23.763,23.763,25300.0
2012-09-25 13:20:00,34.65,34.66,34.62,34.65,60700.0,23.763,23.7698,23.7424,23.763,60700.0
2012-09-25 13:30:00,34.66,34.73,34.66,34.67,48200.0,23.7698,23.8178,23.7698,23.7767,48200.0
2012-09-25 13:40:00,34.68,34.7,34.63,34.67,43000.0,23.7835,23.7972,23.7492,23.7767,43000.0
2012-09-25 13:50:00,34.67,34.73,34.65,34.72,35400.0,23.7767,23.8178,23.763,23.811,35400.0
2012-09-25 14:00:00,34.72,34.72,34.66,34.67,59300.0,23.811,23.811,23.7698,23.7767,59300.0
2012-09-25 14:10:00,34.68,34.75,34.66,34.68,57300.0,23.7835,23.8315,23.7698,23.7835,57300.0
2012-09-25 14:20:00,34.67,34.68,34.61,34.66,44600.0,23.7767,23.7835,23.7355,23.7698,44600.0
2012-09-25 14:30:00,34.65,34.69,34.63,34.69,33500.0,23.763,23.7904,23.7492,23.7904,33500.0
2012-09-25 14:40:00,34.69,34.71,34.64,34.68,56400.0,23.7904,23.8041,23.7561,23.7835,56400.0
2012-09-25 14:50:00,34.69,34.7,34.63,34.65,49700.0,23.7904,23.7972,23.7492,23.763,49700.0
2012-09-25 15:00:00,34.66,34.69,34.6,34.6,157600.0,23.7698,23.7904,23.7287,23.7287,157600.0
2012-09-25 15:10:00,34.6,34.6,34.49,34.54,105800.0,23.7287,23.7287,23.6532,23.6875,105800.0
2012-09-25 15:20:00,34.54,34.58,34.48,34.48,131100.0,23.6875,23.7149,23.6464,23.6464,131100.0
2012-09-25 15:30:00,34.48,34.54,34.43,34.43,141300.0,23.6464,23.6875,23.6121,23.6121,141300.0
2012-09-25 15:40:00,34.43,34.44,34.32,34.37,362200.0,23.6121,23.6189,23.5366,23.5709,362200.0
2012-09-25 15:50:00,34.37,34.38,34.25,34.27,503200.0,23.5709,23.5778,23.4886,23.5024,503200.0
2012-09-26 09:30:00,34.28,34.44,34.24,34.28,77200.0,23.5092,23.6189,23.4818,23.5092,77200.0
2012-09-26 09:40:00,34.27,34.33,34.23,34.28,64400.0,23.5024,23.5435,23.4749,23.5092,64400.0
2012-09-26 09:50:00,34.29,34.32,34.2,34.3,110100.0,23.5161,23.5366,23.4543,23.5229,110100.0
2012-09-26 10:00:00,34.28,34.28,34.11,34.14,49800.0,23.5092,23.5092,23.3926,23.4132,49800.0
2012-09-26 10:10:00,34.15,34.21,34.14,34.18,43000.0,23.4201,23.4612,23.4132,23.4406,43000.0
2012-09-26 10:20:00,34.18,34.18,34.08,34.14,49300.0,23.4406,23.4406,23.372,23.4132,49300.0
2012-09-26 10:30:00,34.14,34.15,34.01,34.01,160500.0,23.4132,23.4201,23.324,23.324,160500.0
2012-09-26 10:40:00,34.06,34.1,33.99,34.04,88900.0,23.3583,23.3858,23.3103,23.3446,88900.0
2012-09-26 10:50:00,34.03,34.05,33.97,33.97,92100.0,23.3378,23.3515,23.2966,23.2966,92100.0
2012-09-26 11:00:00,33.97,34.02,33.94,34.0,33900.0,23.2966,23.3309,23.276,23.3172,33900.0
2012-09-26 11:10:00,34.0,34.05,33.94,34.04,52100.0,23.3172,23.3515,23.276,23.3446,52100.0
2012-09-26 11:20:00,34.03,34.15,34.03,34.11,33900.0,23.3378,23.4201,23.3378,23.3926,33900.0
2012-09-26 11:30:00,34.11,34.11,34.05,34.1,25400.0,23.3926,23.3926,23.3515,23.3858,25400.0
2012-09-26 11:40:00,34.1,34.18,34.09,34.16,25600.0,23.3858,23.4406,23.3789,23.4269,25600.0
2012-09-26 11:50:00,34.16,34.16,34.09,34.1,18200.0,23.4269,23.4269,23.3789,23.3858,18200.0
2012-09-26 12:00:00,34.11,34.13,34.06,34.06,26700.0,23.3926,23.4063,23.3583,23.3583,26700.0
2012-09-26 12:10:00,34.06,34.1,34.01,34.1,75800.0,23.3583,23.3858,23.324,23.3858,75800.0
2012-09-26 12:20:00,34.09,34.09,33.96,33.97,55700.0,23.3789,23.3789,23.2898,23.2966,55700.0
2012-09-26 12:30:00,33.98,34.01,33.95,34.0,57800.0,23.3035,23.324,23.2829,23.3172,57800.0
2012-09-26 12:40:00,34.0,34.0,33.96,33.98,12700.0,23.3172,23.3172,23.2898,23.3035,12700.0
2012-09-26 12:50:00,33.98,34.01,33.96,34.0,81900.0,23.3035,23.324,23.2898,23.3172,81900.0
2012-09-26 13:00:00,34.0,34.05,33.98,34.04,38200.0,23.3172,23.3515,23.3035,23.3446,38200.0
2012-09-26 13:10:00,34.03,34.06,34.01,34.06,14400.0,23.3378,23.3583,23.324,23.3583,14400.0
2012-09-26 13:20:00,34.06,34.1,34.04,34.08,19200.0,23.3583,23.3858,23.3446,23.372,19200.0
2012-09-26 13:30:00,34.07,34.09,34.04,34.07,29100.0,23.3652,23.3789,23.3446,23.3652,29100.0
2012-09-26 13:40:00,34.07,34.07,33.97,33.99,32300.0,23.3652,23.3652,23.2966,23.3103,32300.0
2012-09-26 13:50:00,33.99,34.0,33.9,33.91,23800.0,23.3103,23.3172,23.2486,23.2555,23800.0
2012-09-26 14:00:00,33.91,34.01,33.91,33.96,32900.0,23.2555,23.324,23.2555,23.2898,32900.0
2012-09-26 14:10:00,33.96,34.01,33.92,34.0,26600.0,23.2898,23.324,23.2623,23.3172,26600.0
2012-09-26 14:20:00,34.0,34.04,33.94,33.95,78600.0,23.3172,23.3446,23.276,23.2829,78600.0
2012-09-26 14:30:00,33.95,34.04,33.95,34.0,57300.0,23.2829,23.3446,23.2829,23.3172,57300.0
2012-09-26 14:40:00,34.0,34.04,33.99,34.01,89700.0,23.3172,23.3446,23.3103,23.324,89700.0
2012-09-26 14:50:00,34.0,34.01,33.93,34.01,179200.0,23.3172,23.324,23.2692,23.324,179200.0
2012-09-26 15:00:00,34.01,34.02,33.95,33.98,97200.0,23.324,23.3309,23.2829,23.3035,97200.0
2012-09-26 15:10:00,33.98,34.02,33.96,34.0,77700.0,23.3035,23.3309,23.2898,23.3172,77700.0
2012-09-26 15:20:00,33.99,34.06,33.97,34.02,51800.0,23.3103,23.3583,23.2966,23.3309,51800.0
2012-09-26 15:30:00,34.02,34.03,33.96,34.02,100700.0,23.3309,23.3378,23.2898,23.3309,100700.0
2012-09-26 15:40:00,34.01,34.05,33.98,33.99,115500.0,23.324,23.3515,23.3035,23.3103,115500.0
2012-09-26 15:50:00,34.0,34.0,33.91,33.95,407700.0,23.3172,23.3172,23.2555,23.2829,407700.0
2012-09-27 09:30:00,34.13,34.2,34.01,34.17,40800.0,23.4063,23.4543,23.324,23.4338,40800.0
2012-09-27 09:40:00,34.16,34.21,34.1,34.18,86000.0,23.4269,23.4612,23.3858,23.4406,86000.0
2012-09-27 09:50:00,34.18,34.25,34.12,34.21,25500.0,23.4406,23.4886,23.3995,23.4612,25500.0
2012-09-27 10:00:00,34.19,34.26,34.13,34.25,57600.0,23.4475,23.4955,23.4063,23.4886,57600.0
2012-09-27 10:10:00,34.24,34.25,34.16,34.18,32600.0,23.4818,23.4886,23.4269,23.4406,32600.0
2012-09-27 10:20:00,34.18,34.26,34.17,34.2,28400.0,23.4406,23.4955,23.4338,23.4543,28400.0
2012-09-27 10:30:00,34.19,34.24,34.16,34.23,37500.0,23.4475,23.4818,23.4269,23.4749,37500.0
2012-09-27 10:40:00,34.24,34.3,34.21,34.3,41600.0,23.4818,23.5229,23.4612,23.5229,41600.0
2012-09-27 10:50:00,34.29,34.38,34.26,34.36,53300.0,23.5161,23.5778,23.4955,23.5641,53300.0
2012-09-27 11:00:00,34.36,34.44,34.36,34.41,32000.0,23.5641,23.6189,23.5641,23.5984,32000.0
2012-09-27 11:10:00,34.41,34.44,34.34,34.36,32500.0,23.5984,23.6189,23.5504,23.5641,32500.0
2012-09-27 11:20:00,34.35,34.37,34.23,34.33,32500.0,23.5572,23.5709,23.4749,23.5435,32500.0
2012-09-27 11:30:00,34.32,34.35,34.28,34.31,18400.0,23.5366,23.5572,23.5092,23.5298,18400.0
2012-09-27 11:40:00,34.31,34.33,34.28,34.33,18800.0,23.5298,23.5435,23.5092,23.5435,18800.0
2012-09-27 11:50:00,34.32,34.47,34.31,34.45,42600.0,23.5366,23.6395,23.5298,23.6258,42600.0
2012-09-27 12:00:00,34.45,34.52,34.43,34.51,42900.0,23.6258,23.6738,23.6121,23.6669,42900.0
2012-09-27 12:10:00,34.51,34.56,34.5,34.54,30000.0,23.6669,23.7012,23.6601,23.6875,30000.0
2012-09-27 12:20:00,34.54,34.64,34.53,34.59,39800.0,23.6875,23.7561,23.6807,23.7218,39800.0
2012-09-27 12:30:00,34.6,34.61,34.52,34.54,30600.0,23.7287,23.7355,23.6738,23.6875,30600.0
2012-09-27 12:40:00,34.55,34.56,34.49,34.5,27200.0,23.6944,23.7012,23.6532,23.6601,27200.0
2012-09-27 12:50:00,34.5,34.54,34.5,34.51,36200.0,23.6601,23.6875,23.6601,23.6669,36200.0
2012-09-27 13:00:00,34.52,34.55,34.5,34.55,33600.0,23.6738,23.6944,23.6601,23.6944,33600.0
2012-09-27 13:10:00,34.55,34.59,34.55,34.55,42600.0,23.6944,23.7218,23.6944,23.6944,42600.0
2012-09-27 13:20:00,34.56,34.57,34.54,34.54,21900.0,23.7012,23.7081,23.6875,23.6875,21900.0
2012-09-27 13:30:00,34.55,34.63,34.54,34.62,71800.0,23.6944,23.7492,23.6875,23.7424,71800.0
2012-09-27 13:40:00,34.62,34.74,34.61,34.74,109800.0,23.7424,23.8247,23.7355,23.8247,109800.0
2012-09-27 13:50:00,34.73,34.77,34.7,34.74,80000.0,23.8178,23.8453,23.7972,23.8247,80000.0
2012-09-27 14:00:00,34.74,34.77,34.73,34.76,91400.0,23.8247,23.8453,23.8178,23.8384,91400.0
2012-09-27 14:10:00,34.76,34.84,34.74,34.83,103400.0,23.8384,23.8933,23.8247,23.8864,103400.0
2012-09-27 14:20:00,34.82,34.87,34.81,34.85,61600.0,23.8795,23.9138,23.8727,23.9001,61600.0
2012-09-27 14:30:00,34.84,34.91,34.84,34.91,46400.0,23.8933,23.9413,23.8933,23.9413,46400.0
2012-09-27 14:40:00,34.91,34.92,34.86,34.86,79800.0,23.9413,23.9481,23.907,23.907,79800.0
2012-09-27 14:50:00,34.86,34.87,34.81,34.86,83200.0,23.907,23.9138,23.8727,23.907,83200.0
2012-09-27 15:00:00,34.85,34.91,34.85,34.91,115500.0,23.9001,23.9413,23.9001,23.9413,115500.0
2012-09-27 15:10:00,34.91,34.95,34.9,34.94,138800.0,23.9413,23.9687,23.9344,23.9618,138800.0
2012-09-27 15:20:00,34.94,34.94,34.74,34.75,132300.0,23.9618,23.9618,23.8247,23.8315,132300.0
2012-09-27 15:30:00,34.74,34.76,34.72,34.74,185400.0,23.8247,23.8384,23.811,23.8247,185400.0
2012-09-27 15:40:00,34.74,34.74,34.66,34.68,233400.0,23.8247,23.8247,23.7698,23.7835,233400.0
2012-09-27 15:50:00,34.68,34.76,34.63,34.75,460100.0,23.7835,23.8384,23.7492,23.8315,460100.0
2012-09-28 09:30:00,34.5,34.67,34.44,34.55,57300.0,23.6601,23.7767,23.6189,23.6944,57300.0
2012-09-28 09:40:00,34.52,34.58,34.41,34.58,49900.0,23.6738,23.7149,23.5984,23.7149,49900.0
2012-09-28 09:50:00,34.59,34.67,34.53,34.64,27800.0,23.7218,23.7767,23.6807,23.7561,27800.0
2012-09-28 10:00:00,34.63,34.68,34.56,34.62,56900.0,23.7492,23.7835,23.7012,23.7424,56900.0
2012-09-28 10:10:00,34.62,34.64,34.55,34.56,39500.0,23.7424,23.7561,23.6944,23.7012,39500.0
2012-09-28 10:20:00,34.56,34.63,34.55,34.61,124500.0,23.7012,23.7492,23.6944,23.7355,124500.0
2012-09-28 10:30:00,34.61,34.74,34.59,34.73,26000.0,23.7355,23.8247,23.7218,23.8178,26000.0
2012-09-28 10:40:00,34.74,34.79,34.73,34.78,31600.0,23.8247,23.859,23.8178,23.8521,31600.0
2012-09-28 10:50:00,34.77,34.79,34.65,34.72,23700.0,23.8453,23.859,23.763,23.811,23700.0
2012-09-28 11:00:00,34.71,34.71,34.64,34.67,14200.0,23.8041,23.8041,23.7561,23.7767,14200.0
2012-09-28 11:10:00,34.67,34.73,34.66,34.68,60700.0,23.7767,23.8178,23.7698,23.7835,60700.0
2012-09-28 11:20:00,34.68,34.72,34.66,34.7,48600.0,23.7835,23.811,23.7698,23.7972,48600.0
2012-09-28 11:30:00,34.69,34.76,34.69,34.72,23700.0,23.7904,23.8384,23.7904,23.811,23700.0
2012-09-28 11:40:00,34.73,34.8,34.73,34.77,23300.0,23.8178,23.8658,23.8178,23.8453,23300.0
2012-09-28 11:50:00,34.77,34.79,34.72,34.79,40000.0,23.8453,23.859,23.811,23.859,40000.0
2012-09-28 12:00:00,34.79,34.86,34.74,34.85,50500.0,23.859,23.907,23.8247,23.9001,50500.0
2012-09-28 12:10:00,34.85,34.91,34.85,34.89,43500.0,23.9001,23.9413,23.9001,23.9275,43500.0
2012-09-28 12:20:00,34.88,34.92,34.84,34.87,53800.0,23.9207,23.9481,23.8933,23.9138,53800.0
2012-09-28 12:30:00,34.86,34.9,34.84,34.86,38000.0,23.907,23.9344,23.8933,23.907,38000.0
2012-09-28 12:40:00,34.87,34.88,34.83,34.87,49100.0,23.9138,23.9207,23.8864,23.9138,49100.0
2012-09-28 12:50:00,34.86,34.95,34.85,34.95,36900.0,23.907,23.9687,23.9001,23.9687,36900.0
2012-09-28 13:00:00,34.95,34.97,34.91,34.93,35700.0,23.9687,23.9824,23.9413,23.955,35700.0
2012-09-28 13:10:00,34.93,34.97,34.9,34.97,44000.0,23.955,23.9824,23.9344,23.9824,44000.0
2012-09-28 13:20:00,34.96,35.02,34.96,35.0,31100.0,23.9756,24.0167,23.9756,24.003,31100.0
2012-09-28 13:30:00,35.01,35.09,35.01,35.09,54300.0,24.0098,24.0647,24.0098,24.0647,54300.0
2012-09-28 13:40:00,35.09,35.11,35.02,35.03,40700.0,24.0647,24.0784,24.0167,24.0236,40700.0
2012-09-28 13:50:00,35.02,35.04,34.96,34.98,58200.0,24.0167,24.0304,23.9756,23.9893,58200.0
2012-09-28 14:00:00,34.98,35.01,34.97,34.98,95300.0,23.9893,24.0098,23.9824,23.9893,95300.0
2012-09-28 14:10:00,34.98,35.02,34.98,35.01,67000.0,23.9893,24.0167,23.9893,24.0098,67000.0
2012-09-28 14:20:00,35.0,35.01,34.96,34.99,67700.0,24.003,24.0098,23.9756,23.9961,67700.0
2012-09-28 14:30:00,34.98,35.0,34.95,35.0,127200.0,23.9893,24.003,23.9687,24.003,127200.0
2012-09-28 14:40:00,34.99,35.01,34.94,34.99,62300.0,23.9961,24.0098,23.9618,23.9961,62300.0
2012-09-28 14:50:00,34.99,35.03,34.96,35.02,73800.0,23.9961,24.0236,23.9756,24.0167,73800.0
2012-09-28 15:00:00,35.02,35.05,34.98,34.99,68700.0,24.0167,24.0373,23.9893,23.9961,68700.0
2012-09-28 15:10:00,35.0,35.09,34.99,35.02,99800.0,24.003,24.0647,23.9961,24.0167,99800.0
2012-09-28 15:20:00,35.03,35.09,35.02,35.06,117800.0,24.0236,24.0647,24.0167,24.0441,117800.0
2012-09-28 15:30:00,35.06,35.08,35.03,35.04,159800.0,24.0441,24.0578,24.0236,24.0304,159800.0
2012-09-28 15:40:00,35.03,35.12,35.03,35.07,276300.0,24.0236,24.0853,24.0236,24.051,276300.0
2012-09-28 15:50:00,35.07,35.08,34.97,35.01,562800.0,24.051,24.0578,23.9824,24.0098,562800.0
2012-10-01 09:30:00,35.09,35.24,34.95,35.0,49700.0,24.0647,24.1676,23.9687,24.003,49700.0
2012-10-01 09:40:00,35.02,35.03,34.83,34.89,32700.0,24.0167,24.0236,23.8864,23.9275,32700.0
2012-10-01 09:50:00,34.89,34.97,34.85,34.94,54400.0,23.9275,23.9824,23.9001,23.9618,54400.0
2012-10-01 10:00:00,34.95,35.17,34.95,35.08,86600.0,23.9687,24.1196,23.9687,24.0578,86600.0
2012-10-01 10:10:00,35.07,35.08,34.88,34.88,90900.0,24.051,24.0578,23.9207,23.9207,90900.0
2012-10-01 10:20:00,34.88,34.98,34.82,34.97,83300.0,23.9207,23.9893,23.8795,23.9824,83300.0
2012-10-01 10:30:00,34.98,35.11,34.97,35.11,72100.0,23.9893,24.0784,23.9824,24.0784,72100.0
2012-10-01 10:40:00,35.11,35.11,35.02,35.02,50200.0,24.0784,24.0784,24.0167,24.0167,50200.0
2012-10-01 10:50:00,35.02,35.06,35.0,35.03,33100.0,24.0167,24.0441,24.003,24.0236,33100.0
2012-10-01 11:00:00,35.04,35.09,35.04,35.05,30600.0,24.0304,24.0647,24.0304,24.0373,30600.0
2012-10-01 11:10:00,35.05,35.09,35.02,35.02,42500.0,24.0373,24.0647,24.0167,24.0167,42500.0
2012-10-01 11:20:00,35.02,35.03,34.91,34.93,52500.0,24.0167,24.0236,23.9413,23.955,52500.0
2012-10-01 11:30:00,34.92,34.92,34.84,34.84,30400.0,23.9481,23.9481,23.8933,23.8933,30400.0
2012-10-01 11:40:00,34.84,34.86,34.82,34.82,26000.0,23.8933,23.907,23.8795,23.8795,26000.0
2012-10-01 11:50:00,34.82,34.85,34.72,34.76,40500.0,23.8795,23.9001,23.811,23.8384,40500.0
2012-10-01 12:00:00,34.75,34.76,34.68,34.68,22600.0,23.8315,23.8384,23.7835,23.7835,22600.0
2012-10-01 12:10:00,34.68,34.76,34.68,34.72,40400.0,23.7835,23.8384,23.7835,23.811,40400.0
2012-10-01 12:20:00,34.72,34.72,34.66,34.67,30100.0,23.811,23.811,23.7698,23.7767,30100.0
2012-10-01 12:30:00,34.67,34.7,34.62,34.64,42600.0,23.7767,23.7972,23.7424,23.7561,42600.0
2012-10-01 12:40:00,34.65,34.7,34.57,34.57,42200.0,23.763,23.7972,23.7081,23.7081,42200.0
2012-10-01 12:50:00,34.57,34.59,34.52,34.56,29900.0,23.7081,23.7218,23.6738,23.7012,29900.0
2012-10-01 13:00:00,34.55,34.58,34.45,34.45,49300.0,23.6944,23.7149,23.6258,23.6258,49300.0
2012-10-01 13:10:00,34.45,34.46,34.37,34.37,73300.0,23.6258,23.6327,23.5709,23.5709,73300.0
2012-10-01 13:20:00,34.38,34.43,34.36,34.42,39300.0,23.5778,23.6121,23.5641,23.6052,39300.0
2012-10-01 13:30:00,34.42,34.42,34.32,34.32,42900.0,23.6052,23.6052,23.5366,23.5366,42900.0
2012-10-01 13:40:00,34.32,34.32,34.25,34.26,29300.0,23.5366,23.5366,23.4886,23.4955,29300.0
2012-10-01 13:50:00,34.26,34.38,34.25,34.38,59500.0,23.4955,23.5778,23.4886,23.5778,59500.0
2012-10-01 14:00:00,34.37,34.47,34.33,34.47,31600.0,23.5709,23.6395,23.5435,23.6395,31600.0
2012-10-01 14:10:00,34.47,34.48,34.39,34.41,33700.0,23.6395,23.6464,23.5846,23.5984,33700.0
2012-10-01 14:20:00,34.41,34.49,34.41,34.45,37500.0,23.5984,23.6532,23.5984,23.6258,37500.0
2012-10-01 14:30:00,34.47,34.55,34.46,34.53,38400.0,23.6395,23.6944,23.6327,23.6807,38400.0
2012-10-01 14:40:00,34.53,34.6,34.5,34.6,56300.0,23.6807,23.7287,23.6601,23.7287,56300.0
2012-10-01 14:50:00,34.58,34.6,34.54,34.55,42000.0,23.7149,23.7287,23.6875,23.6944,42000.0
2012-10-01 15:00:00,34.55,34.57,34.51,34.52,50700.0,23.6944,23.7081,23.6669,23.6738,50700.0
2012-10-01 15:10:00,34.51,34.52,34.38,34.38,73000.0,23.6669,23.6738,23.5778,23.5778,73000.0
2012-10-01 15:20:00,34.38,34.47,34.3,34.46,71100.0,23.5778,23.6395,23.5229,23.6327,71100.0
2012-10-01 15:30:00,34.45,34.49,34.4,34.46,75300.0,23.6258,23.6532,23.5915,23.6327,75300.0
2012-10-01 15:40:00,34.47,34.58,34.45,34.56,103500.0,23.6395,23.7149,23.6258,23.7012,103500.0
2012-10-01 15:50:00,34.56,34.59,34.49,34.57,215900.0,23.7012,23.7218,23.6532,23.7081,215900.0
2012-10-02 09:30:00,34.77,34.82,34.63,34.69,50200.0,23.8453,23.8795,23.7492,23.7904,50200.0
2012-10-02 09:40:00,34.69,34.78,34.65,34.78,71800.0,23.7904,23.8521,23.763,23.8521,71800.0
2012-10-02 09:50:00,34.78,34.79,34.65,34.66,52300.0,23.8521,23.859,23.763,23.7698,52300.0
2012-10-02 10:00:00,34.66,34.7,34.56,34.58,56900.0,23.7698,23.7972,23.7012,23.7149,56900.0
2012-10-02 10:10:00,34.58,34.61,34.53,34.54,60300.0,23.7149,23.7355,23.6807,23.6875,60300.0
2012-10-02 10:20:00,34.54,34.55,34.47,34.51,74100.0,23.6875,23.6944,23.6395,23.6669,74100.0
2012-10-02 10:30:00,34.52,34.65,34.51,34.6,36400.0,23.6738,23.763,23.6669,23.7287,36400.0
2012-10-02 10:40:00,34.6,34.62,34.55,34.59,34600.0,23.7287,23.7424,23.6944,23.7218,34600.0
2012-10-02 10:50:00,34.59,34.6,34.4,34.51,46800.0,23.7218,23.7287,23.5915,23.6669,46800.0
2012-10-02 11:00:00,34.51,34.6,34.5,34.55,74300.0,23.6669,23.7287,23.6601,23.6944,74300.0
2012-10-02 11:10:00,34.54,34.72,34.54,34.7,56700.0,23.6875,23.811,23.6875,23.7972,56700.0
2012-10-02 11:20:00,34.7,34.71,34.62,34.64,32400.0,23.7972,23.8041,23.7424,23.7561,32400.0
2012-10-02 11:30:00,34.65,34.71,34.52,34.61,54000.0,23.763,23.8041,23.6738,23.7355,54000.0
2012-10-02 11:40:00,34.6,34.72,34.6,34.69,39800.0,23.7287,23.811,23.7287,23.7904,39800.0
2012-10-02 11:50:00,34.68,34.8,34.67,34.77,44600.0,23.7835,23.8658,23.7767,23.8453,44600.0
2012-10-02 12:00:00,34.77,34.77,34.71,34.75,63400.0,23.8453,23.8453,23.8041,23.8315,63400.0
2012-10-02 12:10:00,34.75,34.85,34.72,34.81,71500.0,23.8315,23.9001,23.811,23.8727,71500.0
2012-10-02 12:20:00,34.8,34.83,34.77,34.8,26300.0,23.8658,23.8864,23.8453,23.8658,26300.0
2012-10-02 12:30:00,34.8,34.81,34.72,34.77,28700.0,23.8658,23.8727,23.811,23.8453,28700.0
2012-10-02 12:40:00,34.76,34.81,34.74,34.76,20500.0,23.8384,23.8727,23.8247,23.8384,20500.0
2012-10-02 12:50:00,34.76,34.8,34.75,34.75,21300.0,23.8384,23.8658,23.8315,23.8315,21300.0
2012-10-02 13:00:00,34.75,34.79,34.74,34.75,23100.0,23.8315,23.859,23.8247,23.8315,23100.0
2012-10-02 13:10:00,34.76,34.82,34.75,34.8,23900.0,23.8384,23.8795,23.8315,23.8658,23900.0
2012-10-02 13:20:00,34.8,34.82,34.76,34.76,15800.0,23.8658,23.8795,23.8384,23.8384,15800.0
2012-10-02 13:30:00,34.77,34.82,34.7,34.82,33000.0,23.8453,23.8795,23.7972,23.8795,33000.0
2012-10-02 13:40:00,34.81,34.83,34.75,34.76,32700.0,23.8727,23.8864,23.8315,23.8384,32700.0
2012-10-02 13:50:00,34.77,34.77,34.63,34.74,46800.0,23.8453,23.8453,23.7492,23.8247,46800.0
2012-10-02 14:00:00,34.74,34.76,34.72,34.73,21600.0,23.8247,23.8384,23.811,23.8178,21600.0
2012-10-02 14:10:00,34.74,34.8,34.73,34.8,35800.0,23.8247,23.8658,23.8178,23.8658,35800.0
2012-10-02 14:20:00,34.8,34.84,34.72,34.78,44400.0,23.8658,23.8933,23.811,23.8521,44400.0
2012-10-02 14:30:00,34.78,34.78,34.74,34.74,25600.0,23.8521,23.8521,23.8247,23.8247,25600.0
2012-10-02 14:40:00,34.74,34.81,34.72,34.8,29600.0,23.8247,23.8727,23.811,23.8658,29600.0
2012-10-02 14:50:00,34.8,34.81,34.72,34.76,37900.0,23.8658,23.8727,23.811,23.8384,37900.0
2012-10-02 15:00:00,34.76,34.78,34.74,34.75,48000.0,23.8384,23.8521,23.8247,23.8315,48000.0
2012-10-02 15:10:00,34.75,34.78,34.72,34.78,30700.0,23.8315,23.8521,23.811,23.8521,30700.0
2012-10-02 15:20:00,34.78,34.8,34.76,34.77,45300.0,23.8521,23.8658,23.8384,23.8453,45300.0
2012-10-02 15:30:00,34.78,34.82,34.74,34.8,65700.0,23.8521,23.8795,23.8247,23.8658,65700.0
2012-10-02 15:40:00,34.8,34.81,34.74,34.76,88500.0,23.8658,23.8727,23.8247,23.8384,88500.0
2012-10-02 15:50:00,34.76,34.85,34.76,34.85,183800.0,23.8384,23.9001,23.8384,23.9001,183800.0
2012-10-03 09:30:00,34.9,35.01,34.9,34.96,30200.0,23.9344,24.0098,23.9344,23.9756,30200.0
2012-10-03 09:40:00,34.96,34.97,34.87,34.91,10300.0,23.9756,23.9824,23.9138,23.9413,10300.0
2012-10-03 09:50:00,34.89,34.96,34.86,34.87,60300.0,23.9275,23.9756,23.907,23.9138,60300.0
2012-10-03 10:00:00,34.9,34.91,34.71,34.88,123500.0,23.9344,23.9413,23.8041,23.9207,123500.0
2012-10-03 10:10:00,34.89,34.98,34.83,34.98,126200.0,23.9275,23.9893,23.8864,23.9893,126200.0
2012-10-03 10:20:00,34.98,34.99,34.89,34.89,139900.0,23.9893,23.9961,23.9275,23.9275,139900.0
2012-10-03 10:30:00,34.9,34.93,34.79,34.92,86500.0,23.9344,23.955,23.859,23.9481,86500.0
2012-10-03 10:40:00,34.92,34.94,34.87,34.88,77400.0,23.9481,23.9618,23.9138,23.9207,77400.0
2012-10-03 10:50:00,34.89,34.94,34.87,34.92,27000.0,23.9275,23.9618,23.9138,23.9481,27000.0
2012-10-03 11:00:00,34.92,35.0,34.91,34.94,154500.0,23.9481,24.003,23.9413,23.9618,154500.0
2012-10-03 11:10:00,34.94,34.98,34.93,34.95,105200.0,23.9618,23.9893,23.955,23.9687,105200.0
2012-10-03 11:20:00,34.95,35.0,34.93,34.95,62600.0,23.9687,24.003,23.955,23.9687,62600.0
2012-10-03 11:30:00,34.94,34.94,34.91,34.93,33000.0,23.9618,23.9618,23.9413,23.955,33000.0
2012-10-03 11:40:00,34.93,35.0,34.92,34.97,45200.0,23.955,24.003,23.9481,23.9824,45200.0
2012-10-03 11:50:00,34.96,34.97,34.9,34.91,47300.0,23.9756,23.9824,23.9344,23.9413,47300.0
2012-10-03 12:00:00,34.91,34.91,34.87,34.88,121200.0,23.9413,23.9413,23.9138,23.9207,121200.0
2012-10-03 12:10:00,34.89,34.96,34.89,34.95,29800.0,23.9275,23.9756,23.9275,23.9687,29800.0
2012-10-03 12:20:00,34.96,34.99,34.95,34.96,39800.0,23.9756,23.9961,23.9687,23.9756,39800.0
2012-10-03 12:30:00,34.96,34.98,34.93,34.93,55900.0,23.9756,23.9893,23.955,23.955,55900.0
2012-10-03 12:40:00,34.94,34.94,34.91,34.93,65700.0,23.9618,23.9618,23.9413,23.955,65700.0
2012-10-03 12:50:00,34.93,34.94,34.9,34.93,20300.0,23.955,23.9618,23.9344,23.955,20300.0
2012-10-03 13:00:00,34.92,34.95,34.9,34.91,19700.0,23.9481,23.9687,23.9344,23.9413,19700.0
2012-10-03 13:10:00,34.92,34.94,34.91,34.94,14500.0,23.9481,23.9618,23.9413,23.9618,14500.0
2012-10-03 13:20:00,34.94,34.95,34.93,34.94,48500.0,23.9618,23.9687,23.955,23.9618,48500.0
2012-10-03 13:30:00,34.94,34.94,34.74,34.78,133800.0,23.9618,23.9618,23.8247,23.8521,133800.0
2012-10-03 13:40:00,34.78,34.86,34.78,34.83,30700.0,23.8521,23.907,23.8521,23.8864,30700.0
2012-10-03 13:50:00,34.83,34.88,34.82,34.85,28700.0,23.8864,23.9207,23.8795,23.9001,28700.0
2012-10-03 14:00:00,34.85,34.88,34.84,34.88,23900.0,23.9001,23.9207,23.8933,23.9207,23900.0
2012-10-03 14:10:00,34.87,34.9,34.83,34.83,26500.0,23.9138,23.9344,23.8864,23.8864,26500.0
2012-10-03 14:20:00,34.84,34.86,34.78,34.79,36200.0,23.8933,23.907,23.8521,23.859,36200.0
2012-10-03 14:30:00,34.8,34.9,34.8,34.87,30900.0,23.8658,23.9344,23.8658,23.9138,30900.0
2012-10-03 14:40:00,34.86,34.86,34.83,34.84,20800.0,23.907,23.907,23.8864,23.8933,20800.0
2012-10-03 14:50:00,34.84,34.86,34.78,34.81,26800.0,23.8933,23.907,23.8521,23.8727,26800.0
2012-10-03 15:00:00,34.82,34.84,34.72,34.72,131500.0,23.8795,23.8933,23.811,23.811,131500.0
2012-10-03 15:10:00,34.73,34.84,34.72,34.82,42300.0,23.8178,23.8933,23.811,23.8795,42300.0
2012-10-03 15:20:00,34.82,34.91,34.79,34.89,60000.0,23.8795,23.9413,23.859,23.9275,60000.0
2012-10-03 15:30:00,34.9,34.91,34.83,34.87,54000.0,23.9344,23.9413,23.8864,23.9138,54000.0
2012-10-03 15:40:00,34.88,34.9,34.8,34.82,78600.0,23.9207,23.9344,23.8658,23.8795,78600.0
2012-10-03 15:50:00,34.83,34.85,34.79,34.81,336500.0,23.8864,23.9001,23.859,23.8727,336500.0
2012-10-04 09:30:00,35.43,35.68,35.11,35.52,127500.0,24.2979,24.4693,24.0784,24.3596,127500.0
2012-10-04 09:40:00,35.52,35.52,35.33,35.43,131700.0,24.3596,24.3596,24.2293,24.2979,131700.0
2012-10-04 09:50:00,35.43,35.49,35.27,35.34,193400.0,24.2979,24.339,24.1882,24.2362,193400.0
2012-10-04 10:00:00,35.34,35.48,35.34,35.44,218000.0,24.2362,24.3322,24.2362,24.3047,218000.0
2012-10-04 10:10:00,35.45,35.51,35.24,35.33,131100.0,24.3116,24.3527,24.1676,24.2293,131100.0
2012-10-04 10:20:00,35.34,35.38,35.23,35.23,33800.0,24.2362,24.2636,24.1607,24.1607,33800.0
2012-10-04 10:30:00,35.24,35.28,35.13,35.13,48000.0,24.1676,24.195,24.0921,24.0921,48000.0
2012-10-04 10:40:00,35.12,35.15,34.97,34.99,43700.0,24.0853,24.1059,23.9824,23.9961,43700.0
2012-10-04 10:50:00,35.0,35.13,35.0,35.12,44300.0,24.003,24.0921,24.003,24.0853,44300.0
2012-10-04 11:00:00,35.12,35.18,35.07,35.12,53000.0,24.0853,24.1264,24.051,24.0853,53000.0
2012-10-04 11:10:00,35.11,35.19,35.08,35.14,43200.0,24.0784,24.1333,24.0578,24.099,43200.0
2012-10-04 11:20:00,35.14,35.14,35.02,35.04,38700.0,24.099,24.099,24.0167,24.0304,38700.0
2012-10-04 11:30:00,35.04,35.07,34.99,35.05,26400.0,24.0304,24.051,23.9961,24.0373,26400.0
2012-10-04 11:40:00,35.04,35.06,35.0,35.0,28200.0,24.0304,24.0441,24.003,24.003,28200.0
2012-10-04 11:50:00,35.0,35.01,34.96,34.99,21300.0,24.003,24.0098,23.9756,23.9961,21300.0
2012-10-04 12:00:00,34.99,35.07,34.97,35.05,24600.0,23.9961,24.051,23.9824,24.0373,24600.0
2012-10-04 12:10:00,35.04,35.14,35.04,35.13,47600.0,24.0304,24.099,24.0304,24.0921,47600.0
2012-10-04 12:20:00,35.13,35.2,35.13,35.18,46800.0,24.0921,24.1401,24.0921,24.1264,46800.0
2012-10-04 12:30:00,35.2,35.21,35.17,35.2,58200.0,24.1401,24.147,24.1196,24.1401,58200.0
2012-10-04 12:40:00,35.19,35.2,35.16,35.2,20700.0,24.1333,24.1401,24.1127,24.1401,20700.0
2012-10-04 12:50:00,35.2,35.21,35.14,35.15,56900.0,24.1401,24.147,24.099,24.1059,56900.0
2012-10-04 13:00:00,35.15,35.16,35.14,35.15,38000.0,24.1059,24.1127,24.099,24.1059,38000.0
2012-10-04 13:10:00,35.15,35.17,35.13,35.14,23900.0,24.1059,24.1196,24.0921,24.099,23900.0
2012-10-04 13:20:00,35.14,35.15,35.12,35.14,33700.0,24.099,24.1059,24.0853,24.099,33700.0
2012-10-04 13:30:00,35.15,35.2,35.13,35.18,51600.0,24.1059,24.1401,24.0921,24.1264,51600.0
2012-10-04 13:40:00,35.18,35.21,35.15,35.18,37100.0,24.1264,24.147,24.1059,24.1264,37100.0
2012-10-04 13:50:00,35.17,35.21,35.17,35.2,32800.0,24.1196,24.147,24.1196,24.1401,32800.0
2012-10-04 14:00:00,35.2,35.21,35.1,35.15,43000.0,24.1401,24.147,24.0716,24.1059,43000.0
2012-10-04 14:10:00,35.16,35.17,35.11,35.14,17700.0,24.1127,24.1196,24.0784,24.099,17700.0
2012-10-04 14:20:00,35.13,35.13,35.04,35.04,14300.0,24.0921,24.0921,24.0304,24.0304,14300.0
2012-10-04 14:30:00,35.05,35.06,35.02,35.02,42300.0,24.0373,24.0441,24.0167,24.0167,42300.0
2012-10-04 14:40:00,35.03,35.05,35.02,35.03,30800.0,24.0236,24.0373,24.0167,24.0236,30800.0
2012-10-04 14:50:00,35.04,35.09,35.0,35.09,27600.0,24.0304,24.0647,24.003,24.0647,27600.0
2012-10-04 15:00:00,35.09,35.16,35.07,35.16,42900.0,24.0647,24.1127,24.051,24.1127,42900.0
2012-10-04 15:10:00,35.16,35.16,35.12,35.14,71100.0,24.1127,24.1127,24.0853,24.099,71100.0
2012-10-04 15:20:00,35.15,35.15,34.99,35.0,76200.0,24.1059,24.1059,23.9961,24.003,76200.0
2012-10-04 15:30:00,35.0,35.02,34.99,35.02,54700.0,24.003,24.0167,23.9961,24.0167,54700.0
2012-10-04 15:40:00,35.02,35.06,35.0,35.01,142200.0,24.0167,24.0441,24.003,24.0098,142200.0
2012-10-04 15:50:00,35.0,35.01,34.94,34.98,346700.0,24.003,24.0098,23.9618,23.9893,346700.0
2012-10-05 09:30:00,35.22,35.23,35.01,35.01,65900.0,24.1539,24.1607,24.0098,24.0098,65900.0
2012-10-05 09:40:00,35.01,35.09,35.0,35.08,27300.0,24.0098,24.0647,24.003,24.0578,27300.0
2012-10-05 09:50:00,35.09,35.11,35.01,35.02,49800.0,24.0647,24.0784,24.0098,24.0167,49800.0
2012-10-05 10:00:00,35.02,35.08,34.95,35.08,30500.0,24.0167,24.0578,23.9687,24.0578,30500.0
2012-10-05 10:10:00,35.08,35.16,35.08,35.12,59300.0,24.0578,24.1127,24.0578,24.0853,59300.0
2012-10-05 10:20:00,35.12,35.14,35.0,35.0,58700.0,24.0853,24.099,24.003,24.003,58700.0
2012-10-05 10:30:00,35.0,35.02,34.91,35.0,81300.0,24.003,24.0167,23.9413,24.003,81300.0
2012-10-05 10:40:00,35.01,35.06,34.92,34.92,53500.0,24.0098,24.0441,23.9481,23.9481,53500.0
2012-10-05 10:50:00,34.92,34.96,34.88,34.89,75100.0,23.9481,23.9756,23.9207,23.9275,75100.0
2012-10-05 11:00:00,34.9,34.98,34.89,34.94,26200.0,23.9344,23.9893,23.9275,23.9618,26200.0
2012-10-05 11:10:00,34.93,35.03,34.92,35.02,45000.0,23.955,24.0236,23.9481,24.0167,45000.0
2012-10-05 11:20:00,35.02,35.03,34.94,34.95,26500.0,24.0167,24.0236,23.9618,23.9687,26500.0
2012-10-05 11:30:00,34.96,35.0,34.95,34.98,18400.0,23.9756,24.003,23.9687,23.9893,18400.0
2012-10-05 11:40:00,34.98,35.05,34.95,35.05,21900.0,23.9893,24.0373,23.9687,24.0373,21900.0
2012-10-05 11:50:00,35.05,35.08,35.04,35.05,27400.0,24.0373,24.0578,24.0304,24.0373,27400.0
2012-10-05 12:00:00,35.05,35.05,34.98,35.0,32700.0,24.0373,24.0373,23.9893,24.003,32700.0
2012-10-05 12:10:00,34.99,35.07,34.99,35.02,58500.0,23.9961,24.051,23.9961,24.0167,58500.0
2012-10-05 12:20:00,35.02,35.05,35.0,35.05,35100.0,24.0167,24.0373,24.003,24.0373,35100.0
2012-10-05 12:30:00,35.05,35.11,35.03,35.03,24700.0,24.0373,24.0784,24.0236,24.0236,24700.0
2012-10-05 12:40:00,35.03,35.03,34.98,34.99,35500.0,24.0236,24.0236,23.9893,23.9961,35500.0
2012-10-05 12:50:00,34.98,34.98,34.94,34.94,8500.0,23.9893,23.9893,23.9618,23.9618,8500.0
2012-10-05 13:00:00,34.95,34.99,34.95,34.99,7500.0,23.9687,23.9961,23.9687,23.9961,7500.0
2012-10-05 13:10:00,34.99,35.0,34.97,34.97,10000.0,23.9961,24.003,23.9824,23.9824,10000.0
2012-10-05 13:20:00,34.97,34.98,34.91,34.93,13800.0,23.9824,23.9893,23.9413,23.955,13800.0
2012-10-05 13:30:00,34.92,34.95,34.91,34.93,12100.0,23.9481,23.9687,23.9413,23.955,12100.0
2012-10-05 13:40:00,34.94,34.95,34.89,34.89,14600.0,23.9618,23.9687,23.9275,23.9275,14600.0
2012-10-05 13:50:00,34.88,34.89,34.86,34.88,19200.0,23.9207,23.9275,23.907,23.9207,19200.0
2012-10-05 14:00:00,34.88,34.9,34.86,34.87,14000.0,23.9207,23.9344,23.907,23.9138,14000.0
2012-10-05 14:10:00,34.86,34.97,34.85,34.94,18700.0,23.907,23.9824,23.9001,23.9618,18700.0
2012-10-05 14:20:00,34.94,34.95,34.91,34.93,12700.0,23.9618,23.9687,23.9413,23.955,12700.0
2012-10-05 14:30:00,34.93,34.94,34.89,34.89,15000.0,23.955,23.9618,23.9275,23.9275,15000.0
2012-10-05 14:40:00,34.89,34.96,34.89,34.92,20200.0,23.9275,23.9756,23.9275,23.9481,20200.0
2012-10-05 14:50:00,34.91,34.91,34.81,34.82,25800.0,23.9413,23.9413,23.8727,23.8795,25800.0
2012-10-05 15:00:00,34.83,34.87,34.79,34.84,29000.0,23.8864,23.9138,23.859,23.8933,29000.0
2012-10-05 15:10:00,34.85,34.89,34.78,34.86,24300.0,23.9001,23.9275,23.8521,23.907,24300.0
2012-10-05 15:20:00,34.86,34.91,34.82,34.87,27200.0,23.907,23.9413,23.8795,23.9138,27200.0
2012-10-05 15:30:00,34.87,34.88,34.72,34.75,78500.0,23.9138,23.9207,23.811,23.8315,78500.0
2012-10-05 15:40:00,34.75,34.87,34.75,34.85,70500.0,23.8315,23.9138,23.8315,23.9001,70500.0
2012-10-05 15:50:00,34.85,34.9,34.81,34.9,231900.0,23.9001,23.9344,23.8727,23.9344,231900.0
2012-10-08 09:30:00,34.68,34.83,34.6,34.6,32000.0,23.7835,23.8864,23.7287,23.7287,32000.0
2012-10-08 09:40:00,34.61,34.67,34.55,34.62,21300.0,23.7355,23.7767,23.6944,23.7424,21300.0
2012-10-08 09:50:00,34.62,34.71,34.61,34.69,13600.0,23.7424,23.8041,23.7355,23.7904,13600.0
2012-10-08 10:00:00,34.7,34.71,34.63,34.68,17100.0,23.7972,23.8041,23.7492,23.7835,17100.0
2012-10-08 10:10:00,34.68,34.7,34.63,34.67,86400.0,23.7835,23.7972,23.7492,23.7767,86400.0
2012-10-08 10:20:00,34.68,34.69,34.61,34.62,33300.0,23.7835,23.7904,23.7355,23.7424,33300.0
2012-10-08 10:30:00,34.63,34.71,34.61,34.71,45800.0,23.7492,23.8041,23.7355,23.8041,45800.0
2012-10-08 10:40:00,34.71,34.78,34.71,34.75,15800.0,23.8041,23.8521,23.8041,23.8315,15800.0
2012-10-08 10:50:00,34.76,34.8,34.72,34.72,26600.0,23.8384,23.8658,23.811,23.811,26600.0
2012-10-08 11:00:00,34.72,34.79,34.72,34.75,20200.0,23.811,23.859,23.811,23.8315,20200.0
2012-10-08 11:10:00,34.75,34.77,34.67,34.72,94800.0,23.8315,23.8453,23.7767,23.811,94800.0
2012-10-08 11:20:00,34.72,34.83,34.72,34.83,42100.0,23.811,23.8864,23.811,23.8864,42100.0
2012-10-08 11:30:00,34.84,34.84,34.82,34.84,29700.0,23.8933,23.8933,23.8795,23.8933,29700.0
2012-10-08 11:40:00,34.83,34.87,34.8,34.85,20600.0,23.8864,23.9138,23.8658,23.9001,20600.0
2012-10-08 11:50:00,34.85,34.87,34.79,34.87,20900.0,23.9001,23.9138,23.859,23.9138,20900.0
2012-10-08 12:00:00,34.88,34.88,34.84,34.88,19500.0,23.9207,23.9207,23.8933,23.9207,19500.0
2012-10-08 12:10:00,34.87,34.9,34.84,34.88,23800.0,23.9138,23.9344,23.8933,23.9207,23800.0
2012-10-08 12:20:00,34.88,34.89,34.81,34.81,35100.0,23.9207,23.9275,23.8727,23.8727,35100.0
2012-10-08 12:30:00,34.82,34.87,34.82,34.85,109100.0,23.8795,23.9138,23.8795,23.9001,109100.0
2012-10-08 12:40:00,34.85,34.9,34.85,34.9,14900.0,23.9001,23.9344,23.9001,23.9344,14900.0
2012-10-08 12:50:00,34.89,34.92,34.87,34.92,17300.0,23.9275,23.9481,23.9138,23.9481,17300.0
2012-10-08 13:00:00,34.91,34.95,34.84,34.86,28100.0,23.9413,23.9687,23.8933,23.907,28100.0
2012-10-08 13:10:00,34.86,34.92,34.86,34.91,13000.0,23.907,23.9481,23.907,23.9413,13000.0
2012-10-08 13:20:00,34.9,34.91,34.83,34.85,16500.0,23.9344,23.9413,23.8864,23.9001,16500.0
2012-10-08 13:30:00,34.84,34.94,34.84,34.88,22800.0,23.8933,23.9618,23.8933,23.9207,22800.0
2012-10-08 13:40:00,34.89,34.93,34.85,34.87,30800.0,23.9275,23.955,23.9001,23.9138,30800.0
2012-10-08 13:50:00,34.88,34.91,34.87,34.91,19100.0,23.9207,23.9413,23.9138,23.9413,19100.0
2012-10-08 14:00:00,34.9,34.93,34.9,34.93,12400.0,23.9344,23.955,23.9344,23.955,12400.0
2012-10-08 14:10:00,34.93,34.96,34.89,34.96,18500.0,23.955,23.9756,23.9275,23.9756,18500.0
2012-10-08 14:20:00,34.95,34.97,34.92,34.96,23500.0,23.9687,23.9824,23.9481,23.9756,23500.0
2012-10-08 14:30:00,34.95,34.96,34.91,34.93,27800.0,23.9687,23.9756,23.9413,23.955,27800.0
2012-10-08 14:40:00,34.93,34.94,34.89,34.91,32600.0,23.955,23.9618,23.9275,23.9413,32600.0
2012-10-08 14:50:00,34.91,34.94,34.89,34.94,17400.0,23.9413,23.9618,23.9275,23.9618,17400.0
2012-10-08 15:00:00,34.94,34.94,34.89,34.89,29100.0,23.9618,23.9618,23.9275,23.9275,29100.0
2012-10-08 15:10:00,34.89,34.9,34.86,34.86,37300.0,23.9275,23.9344,23.907,23.907,37300.0
2012-10-08 15:20:00,34.86,34.88,34.83,34.84,38000.0,23.907,23.9207,23.8864,23.8933,38000.0
2012-10-08 15:30:00,34.84,34.88,34.84,34.85,44200.0,23.8933,23.9207,23.8933,23.9001,44200.0
2012-10-08 15:40:00,34.85,34.88,34.82,34.87,41400.0,23.9001,23.9207,23.8795,23.9138,41400.0
2012-10-08 15:50:00,34.86,34.87,34.83,34.84,124000.0,23.907,23.9138,23.8864,23.8933,124000.0
2012-10-09 09:30:00,34.78,35.01,34.78,34.96,17300.0,23.8521,24.0098,23.8521,23.9756,17300.0
2012-10-09 09:40:00,34.96,35.02,34.84,34.86,13300.0,23.9756,24.0167,23.8933,23.907,13300.0
2012-10-09 09:50:00,34.85,34.96,34.84,34.94,45600.0,23.9001,23.9756,23.8933,23.9618,45600.0
2012-10-09 10:00:00,34.94,34.95,34.78,34.89,54000.0,23.9618,23.9687,23.8521,23.9275,54000.0
2012-10-09 10:10:00,34.89,34.94,34.89,34.9,63700.0,23.9275,23.9618,23.9275,23.9344,63700.0
2012-10-09 10:20:00,34.9,34.9,34.82,34.82,15600.0,23.9344,23.9344,23.8795,23.8795,15600.0
2012-10-09 10:30:00,34.82,34.85,34.81,34.82,21400.0,23.8795,23.9001,23.8727,23.8795,21400.0
2012-10-09 10:40:00,34.82,34.84,34.71,34.71,36500.0,23.8795,23.8933,23.8041,23.8041,36500.0
2012-10-09 10:50:00,34.7,34.72,34.65,34.7,31000.0,23.7972,23.811,23.763,23.7972,31000.0
2012-10-09 11:00:00,34.7,34.74,34.66,34.73,13800.0,23.7972,23.8247,23.7698,23.8178,13800.0
2012-10-09 11:10:00,34.73,34.73,34.61,34.63,16200.0,23.8178,23.8178,23.7355,23.7492,16200.0
2012-10-09 11:20:00,34.64,34.7,34.62,34.68,23800.0,23.7561,23.7972,23.7424,23.7835,23800.0
2012-10-09 11:30:00,34.69,34.75,34.66,34.74,56700.0,23.7904,23.8315,23.7698,23.8247,56700.0
2012-10-09 11:40:00,34.73,34.8,34.73,34.8,50600.0,23.8178,23.8658,23.8178,23.8658,50600.0
2012-10-09 11:50:00,34.8,34.82,34.77,34.81,32400.0,23.8658,23.8795,23.8453,23.8727,32400.0
2012-10-09 12:00:00,34.81,34.84,34.79,34.82,13900.0,23.8727,23.8933,23.859,23.8795,13900.0
2012-10-09 12:10:00,34.8,34.86,34.79,34.8,19800.0,23.8658,23.907,23.859,23.8658,19800.0
2012-10-09 12:20:00,34.8,34.82,34.76,34.78,17600.0,23.8658,23.8795,23.8384,23.8521,17600.0
2012-10-09 12:30:00,34.79,34.8,34.74,34.75,18300.0,23.859,23.8658,23.8247,23.8315,18300.0
2012-10-09 12:40:00,34.75,34.76,34.7,34.72,27700.0,23.8315,23.8384,23.7972,23.811,27700.0
2012-10-09 12:50:00,34.72,34.76,34.72,34.75,21300.0,23.811,23.8384,23.811,23.8315,21300.0
2012-10-09 13:00:00,34.75,34.79,34.75,34.76,19100.0,23.8315,23.859,23.8315,23.8384,19100.0
2012-10-09 13:10:00,34.76,34.78,34.74,34.75,8700.0,23.8384,23.8521,23.8247,23.8315,8700.0
2012-10-09 13:20:00,34.75,34.78,34.73,34.74,20400.0,23.8315,23.8521,23.8178,23.8247,20400.0
2012-10-09 13:30:00,34.73,34.78,34.72,34.77,19000.0,23.8178,23.8521,23.811,23.8453,19000.0
2012-10-09 13:40:00,34.77,34.83,34.76,34.81,18600.0,23.8453,23.8864,23.8384,23.8727,18600.0
2012-10-09 13:50:00,34.81,34.83,34.79,34.79,9400.0,23.8727,23.8864,23.859,23.859,9400.0
2012-10-09 14:00:00,34.8,34.82,34.78,34.82,16700.0,23.8658,23.8795,23.8521,23.8795,16700.0
2012-10-09 14:10:00,34.81,34.85,34.79,34.84,22300.0,23.8727,23.9001,23.859,23.8933,22300.0
2012-10-09 14:20:00,34.84,34.89,34.8,34.8,23000.0,23.8933,23.9275,23.8658,23.8658,23000.0
2012-10-09 14:30:00,34.8,34.85,34.8,34.84,20100.0,23.8658,23.9001,23.8658,23.8933,20100.0
2012-10-09 14:40:00,34.83,34.87,34.77,34.84,35000.0,23.8864,23.9138,23.8453,23.8933,35000.0
2012-10-09 14:50:00,34.84,34.84,34.8,34.81,18300.0,23.8933,23.8933,23.8658,23.8727,18300.0
2012-10-09 15:00:00,34.82,34.84,34.76,34.77,32000.0,23.8795,23.8933,23.8384,23.8453,32000.0
2012-10-09 15:10:00,34.77,34.8,34.74,34.74,55200.0,23.8453,23.8658,23.8247,23.8247,55200.0
2012-10-09 15:20:00,34.74,34.76,34.68,34.69,49300.0,23.8247,23.8384,23.7835,23.7904,49300.0
2012-10-09 15:30:00,34.7,34.71,34.65,34.66,49700.0,23.7972,23.8041,23.763,23.7698,49700.0
2012-10-09 15:40:00,34.66,34.73,34.66,34.69,65000.0,23.7698,23.8178,23.7698,23.7904,65000.0
2012-10-09 15:50:00,34.7,34.7,34.59,34.6,176100.0,23.7972,23.7972,23.7218,23.7287,176100.0
2012-10-10 09:30:00,34.62,34.76,34.5,34.59,25300.0,23.7424,23.8384,23.6601,23.7218,25300.0
2012-10-10 09:40:00,34.6,34.65,34.4,34.4,25900.0,23.7287,23.763,23.5915,23.5915,25900.0
2012-10-10 09:50:00,34.4,34.43,34.34,34.39,22000.0,23.5915,23.6121,23.5504,23.5846,22000.0
2012-10-10 10:00:00,34.38,34.43,34.34,34.41,19200.0,23.5778,23.6121,23.5504,23.5984,19200.0
2012-10-10 10:10:00,34.42,34.46,34.41,34.44,34500.0,23.6052,23.6327,23.5984,23.6189,34500.0
2012-10-10 10:20:00,34.45,34.49,34.44,34.48,31300.0,23.6258,23.6532,23.6189,23.6464,31300.0
2012-10-10 10:30:00,34.48,34.61,34.47,34.6,51400.0,23.6464,23.7355,23.6395,23.7287,51400.0
2012-10-10 10:40:00,34.61,34.79,34.61,34.76,61700.0,23.7355,23.859,23.7355,23.8384,61700.0
2012-10-10 10:50:00,34.75,34.77,34.66,34.66,26500.0,23.8315,23.8453,23.7698,23.7698,26500.0
2012-10-10 11:00:00,34.67,34.81,34.66,34.77,36100.0,23.7767,23.8727,23.7698,23.8453,36100.0
2012-10-10 11:10:00,34.76,34.77,34.65,34.65,27200.0,23.8384,23.8453,23.763,23.763,27200.0
2012-10-10 11:20:00,34.65,34.68,34.62,34.63,39100.0,23.763,23.7835,23.7424,23.7492,39100.0
2012-10-10 11:30:00,34.63,34.63,34.52,34.55,55400.0,23.7492,23.7492,23.6738,23.6944,55400.0
2012-10-10 11:40:00,34.56,34.63,34.55,34.61,24800.0,23.7012,23.7492,23.6944,23.7355,24800.0
2012-10-10 11:50:00,34.61,34.66,34.53,34.61,57000.0,23.7355,23.7698,23.6807,23.7355,57000.0
2012-10-10 12:00:00,34.61,34.65,34.57,34.59,38500.0,23.7355,23.763,23.7081,23.7218,38500.0
2012-10-10 12:10:00,34.6,34.72,34.6,34.68,30200.0,23.7287,23.811,23.7287,23.7835,30200.0
2012-10-10 12:20:00,34.68,34.71,34.67,34.71,27600.0,23.7835,23.8041,23.7767,23.8041,27600.0
2012-10-10 12:30:00,34.71,34.73,34.67,34.7,38400.0,23.8041,23.8178,23.7767,23.7972,38400.0
2012-10-10 12:40:00,34.71,34.71,34.67,34.7,21800.0,23.8041,23.8041,23.7767,23.7972,21800.0
2012-10-10 12:50:00,34.71,34.71,34.66,34.69,62400.0,23.8041,23.8041,23.7698,23.7904,62400.0
2012-10-10 13:00:00,34.68,34.73,34.68,34.72,42600.0,23.7835,23.8178,23.7835,23.811,42600.0
2012-10-10 13:10:00,34.72,34.76,34.69,34.73,31000.0,23.811,23.8384,23.7904,23.8178,31000.0
2012-10-10 13:20:00,34.72,34.8,34.72,34.8,21000.0,23.811,23.8658,23.811,23.8658,21000.0
2012-10-10 13:30:00,34.78,34.81,34.75,34.77,27700.0,23.8521,23.8727,23.8315,23.8453,27700.0
2012-10-10 13:40:00,34.78,34.78,34.71,34.76,24400.0,23.8521,23.8521,23.8041,23.8384,24400.0
2012-10-10 13:50:00,34.75,34.77,34.73,34.75,25600.0,23.8315,23.8453,23.8178,23.8315,25600.0
2012-10-10 14:00:00,34.76,34.85,34.76,34.82,31000.0,23.8384,23.9001,23.8384,23.8795,31000.0
2012-10-10 14:10:00,34.82,34.85,34.79,34.84,22200.0,23.8795,23.9001,23.859,23.8933,22200.0
2012-10-10 14:20:00,34.83,34.87,34.8,34.86,33300.0,23.8864,23.9138,23.8658,23.907,33300.0
2012-10-10 14:30:00,34.86,34.87,34.82,34.83,46300.0,23.907,23.9138,23.8795,23.8864,46300.0
2012-10-10 14:40:00,34.83,34.86,34.82,34.86,24400.0,23.8864,23.907,23.8795,23.907,24400.0
2012-10-10 14:50:00,34.86,34.88,34.84,34.86,30000.0,23.907,23.9207,23.8933,23.907,30000.0
2012-10-10 15:00:00,34.86,34.9,34.83,34.9,41100.0,23.907,23.9344,23.8864,23.9344,41100.0
2012-10-10 15:10:00,34.91,34.94,34.8,34.82,106400.0,23.9413,23.9618,23.8658,23.8795,106400.0
2012-10-10 15:20:00,34.82,34.89,34.8,34.84,44500.0,23.8795,23.9275,23.8658,23.8933,44500.0
2012-10-10 15:30:00,34.84,34.84,34.77,34.82,33500.0,23.8933,23.8933,23.8453,23.8795,33500.0
2012-10-10 15:40:00,34.81,34.82,34.78,34.8,30700.0,23.8727,23.8795,23.8521,23.8658,30700.0
2012-10-10 15:50:00,34.8,34.84,34.76,34.84,117800.0,23.8658,23.8933,23.8384,23.8933,117800.0
2012-10-11 09:30:00,35.22,35.39,35.2,35.21,118300.0,24.1539,24.2704,24.1401,24.147,118300.0
2012-10-11 09:40:00,35.21,35.22,35.02,35.04,66000.0,24.147,24.1539,24.0167,24.0304,66000.0
2012-10-11 09:50:00,35.04,35.26,35.04,35.18,61700.0,24.0304,24.1813,24.0304,24.1264,61700.0
2012-10-11 10:00:00,35.17,35.26,35.17,35.26,81200.0,24.1196,24.1813,24.1196,24.1813,81200.0
2012-10-11 10:10:00,35.25,35.29,35.17,35.19,141000.0,24.1744,24.2019,24.1196,24.1333,141000.0
2012-10-11 10:20:00,35.18,35.23,35.17,35.23,44700.0,24.1264,24.1607,24.1196,24.1607,44700.0
2012-10-11 10:30:00,35.23,35.29,35.23,35.24,29900.0,24.1607,24.2019,24.1607,24.1676,29900.0
2012-10-11 10:40:00,35.25,35.36,35.2,35.2,51400.0,24.1744,24.2499,24.1401,24.1401,51400.0
2012-10-11 10:50:00,35.2,35.24,35.18,35.23,51500.0,24.1401,24.1676,24.1264,24.1607,51500.0
2012-10-11 11:00:00,35.24,35.26,35.18,35.19,31200.0,24.1676,24.1813,24.1264,24.1333,31200.0
2012-10-11 11:10:00,35.19,35.24,35.15,35.15,45500.0,24.1333,24.1676,24.1059,24.1059,45500.0
2012-10-11 11:20:00,35.16,35.19,35.14,35.16,26500.0,24.1127,24.1333,24.099,24.1127,26500.0
2012-10-11 11:30:00,35.16,35.17,35.14,35.16,24700.0,24.1127,24.1196,24.099,24.1127,24700.0
2012-10-11 11:40:00,35.15,35.2,35.12,35.12,33100.0,24.1059,24.1401,24.0853,24.0853,33100.0
2012-10-11 11:50:00,35.12,35.12,35.05,35.09,18900.0,24.0853,24.0853,24.0373,24.0647,18900.0
2012-10-11 12:00:00,35.09,35.12,35.07,35.09,13000.0,24.0647,24.0853,24.051,24.0647,13000.0
2012-10-11 12:10:00,35.08,35.11,35.08,35.09,10900.0,24.0578,24.0784,24.0578,24.0647,10900.0
2012-10-11 12:20:00,35.09,35.09,35.07,35.09,14500.0,24.0647,24.0647,24.051,24.0647,14500.0
2012-10-11 12:30:00,35.1,35.13,35.08,35.12,14800.0,24.0716,24.0921,24.0578,24.0853,14800.0
2012-10-11 12:40:00,35.11,35.15,35.1,35.15,29500.0,24.0784,24.1059,24.0716,24.1059,29500.0
2012-10-11 12:50:00,35.15,35.15,35.07,35.07,32700.0,24.1059,24.1059,24.051,24.051,32700.0
2012-10-11 13:00:00,35.07,35.09,35.02,35.08,39900.0,24.051,24.0647,24.0167,24.0578,39900.0
2012-10-11 13:10:00,35.07,35.09,35.04,35.05,14400.0,24.051,24.0647,24.0304,24.0373,14400.0
2012-10-11 13:20:00,35.05,35.05,35.02,35.02,20300.0,24.0373,24.0373,24.0167,24.0167,20300.0
2012-10-11 13:30:00,35.0,35.04,34.99,35.03,20900.0,24.003,24.0304,23.9961,24.0236,20900.0
2012-10-11 13:40:00,35.03,35.03,34.96,34.97,58600.0,24.0236,24.0236,23.9756,23.9824,58600.0
2012-10-11 13:50:00,34.96,34.97,34.93,34.97,22000.0,23.9756,23.9824,23.955,23.9824,22000.0
2012-10-11 14:00:00,34.95,34.98,34.91,34.93,25300.0,23.9687,23.9893,23.9413,23.955,25300.0
2012-10-11 14:10:00,34.94,34.98,34.94,34.97,10300.0,23.9618,23.9893,23.9618,23.9824,10300.0
2012-10-11 14:20:00,34.97,35.01,34.94,34.98,21100.0,23.9824,24.0098,23.9618,23.9893,21100.0
2012-10-11 14:30:00,34.97,35.0,34.95,34.96,94100.0,23.9824,24.003,23.9687,23.9756,94100.0
2012-10-11 14:40:00,34.96,34.96,34.91,34.91,18200.0,23.9756,23.9756,23.9413,23.9413,18200.0
2012-10-11 14:50:00,34.92,34.93,34.91,34.91,18500.0,23.9481,23.955,23.9413,23.9413,18500.0
2012-10-11 15:00:00,34.91,34.97,34.9,34.91,37800.0,23.9413,23.9824,23.9344,23.9413,37800.0
2012-10-11 15:10:00,34.92,34.99,34.92,34.96,27400.0,23.9481,23.9961,23.9481,23.9756,27400.0
2012-10-11 15:20:00,34.95,35.01,34.94,34.98,27600.0,23.9687,24.0098,23.9618,23.9893,27600.0
2012-10-11 15:30:00,34.98,34.99,34.91,34.91,45700.0,23.9893,23.9961,23.9413,23.9413,45700.0
2012-10-11 15:40:00,34.91,34.93,34.88,34.89,67700.0,23.9413,23.955,23.9207,23.9275,67700.0
2012-10-11 15:50:00,34.89,34.91,34.83,34.83,353200.0,23.9275,23.9413,23.8864,23.8864,353200.0
2012-10-12 09:30:00,34.82,35.02,34.82,34.94,26800.0,23.8795,24.0167,23.8795,23.9618,26800.0
2012-10-12 09:40:00,34.93,34.99,34.87,34.95,27200.0,23.955,23.9961,23.9138,23.9687,27200.0
2012-10-12 09:50:00,34.95,35.13,34.93,35.08,35700.0,23.9687,24.0921,23.955,24.0578,35700.0
2012-10-12 10:00:00,35.08,35.23,35.08,35.19,44500.0,24.0578,24.1607,24.0578,24.1333,44500.0
2012-10-12 10:10:00,35.18,35.19,35.08,35.12,52100.0,24.1264,24.1333,24.0578,24.0853,52100.0
2012-10-12 10:20:00,35.12,35.14,35.03,35.08,69100.0,24.0853,24.099,24.0236,24.0578,69100.0
2012-10-12 10:30:00,35.08,35.1,35.04,35.08,15400.0,24.0578,24.0716,24.0304,24.0578,15400.0
2012-10-12 10:40:00,35.08,35.09,34.98,35.01,32700.0,24.0578,24.0647,23.9893,24.0098,32700.0
2012-10-12 10:50:00,35.0,35.0,34.95,34.95,15800.0,24.003,24.003,23.9687,23.9687,15800.0
2012-10-12 11:00:00,34.95,34.98,34.93,34.95,13800.0,23.9687,23.9893,23.955,23.9687,13800.0
2012-10-12 11:10:00,34.94,34.94,34.86,34.86,22200.0,23.9618,23.9618,23.907,23.907,22200.0
2012-10-12 11:20:00,34.87,34.95,34.87,34.91,44100.0,23.9138,23.9687,23.9138,23.9413,44100.0
2012-10-12 11:30:00,34.9,34.9,34.78,34.81,35800.0,23.9344,23.9344,23.8521,23.8727,35800.0
2012-10-12 11:40:00,34.82,34.87,34.75,34.84,34200.0,23.8795,23.9138,23.8315,23.8933,34200.0
2012-10-12 11:50:00,34.84,34.89,34.8,34.85,13500.0,23.8933,23.9275,23.8658,23.9001,13500.0
2012-10-12 12:00:00,34.84,34.94,34.82,34.92,21900.0,23.8933,23.9618,23.8795,23.9481,21900.0
2012-10-12 12:10:00,34.91,34.93,34.84,34.85,8900.0,23.9413,23.955,23.8933,23.9001,8900.0
2012-10-12 12:20:00,34.86,34.88,34.8,34.83,20600.0,23.907,23.9207,23.8658,23.8864,20600.0
2012-10-12 12:30:00,34.83,34.88,34.82,34.84,12100.0,23.8864,23.9207,23.8795,23.8933,12100.0
2012-10-12 12:40:00,34.83,34.85,34.74,34.74,12100.0,23.8864,23.9001,23.8247,23.8247,12100.0
2012-10-12 12:50:00,34.74,34.79,34.74,34.79,10400.0,23.8247,23.859,23.8247,23.859,10400.0
2012-10-12 13:00:00,34.8,34.82,34.79,34.82,15700.0,23.8658,23.8795,23.859,23.8795,15700.0
2012-10-12 13:10:00,34.81,34.82,34.76,34.78,17300.0,23.8727,23.8795,23.8384,23.8521,17300.0
2012-10-12 13:20:00,34.78,34.78,34.73,34.73,8200.0,23.8521,23.8521,23.8178,23.8178,8200.0
2012-10-12 13:30:00,34.73,34.77,34.69,34.77,22900.0,23.8178,23.8453,23.7904,23.8453,22900.0
2012-10-12 13:40:00,34.77,34.77,34.7,34.72,12700.0,23.8453,23.8453,23.7972,23.811,12700.0
2012-10-12 13:50:00,34.71,34.82,34.71,34.82,21700.0,23.8041,23.8795,23.8041,23.8795,21700.0
2012-10-12 14:00:00,34.81,34.81,34.74,34.76,22000.0,23.8727,23.8727,23.8247,23.8384,22000.0
2012-10-12 14:10:00,34.76,34.77,34.73,34.73,14500.0,23.8384,23.8453,23.8178,23.8178,14500.0
2012-10-12 14:20:00,34.71,34.79,34.71,34.79,19400.0,23.8041,23.859,23.8041,23.859,19400.0
2012-10-12 14:30:00,34.79,34.8,34.71,34.71,31900.0,23.859,23.8658,23.8041,23.8041,31900.0
2012-10-12 14:40:00,34.72,34.75,34.68,34.75,36500.0,23.811,23.8315,23.7835,23.8315,36500.0
2012-10-12 14:50:00,34.75,34.82,34.75,34.78,25000.0,23.8315,23.8795,23.8315,23.8521,25000.0
2012-10-12 15:00:00,34.79,34.8,34.74,34.78,21700.0,23.859,23.8658,23.8247,23.8521,21700.0
2012-10-12 15:10:00,34.79,34.88,34.79,34.85,38600.0,23.859,23.9207,23.859,23.9001,38600.0
2012-10-12 15:20:00,34.85,34.88,34.83,34.87,64600.0,23.9001,23.9207,23.8864,23.9138,64600.0
2012-10-12 15:30:00,34.86,34.87,34.78,34.81,73200.0,23.907,23.9138,23.8521,23.8727,73200.0
2012-10-12 15:40:00,34.8,34.86,34.79,34.81,100300.0,23.8658,23.907,23.859,23.8727,100300.0
2012-10-12 15:50:00,34.81,34.9,34.81,34.84,342500.0,23.8727,23.9344,23.8727,23.8933,342500.0
2012-10-15 09:30:00,34.95,35.03,34.82,34.97,28000.0,23.9687,24.0236,23.8795,23.9824,28000.0
2012-10-15 09:40:00,34.95,35.07,34.83,34.99,41900.0,23.9687,24.051,23.8864,23.9961,41900.0
2012-10-15 09:50:00,35.0,35.05,34.89,34.97,27400.0,24.003,24.0373,23.9275,23.9824,27400.0
2012-10-15 10:00:00,34.97,35.03,34.89,34.93,19300.0,23.9824,24.0236,23.9275,23.955,19300.0
2012-10-15 10:10:00,34.93,34.97,34.83,34.85,30800.0,23.955,23.9824,23.8864,23.9001,30800.0
2012-10-15 10:20:00,34.85,34.88,34.73,34.76,41500.0,23.9001,23.9207,23.8178,23.8384,41500.0
2012-10-15 10:30:00,34.76,34.85,34.7,34.81,39400.0,23.8384,23.9001,23.7972,23.8727,39400.0
2012-10-15 10:40:00,34.81,34.86,34.81,34.86,21900.0,23.8727,23.907,23.8727,23.907,21900.0
2012-10-15 10:50:00,34.86,34.93,34.84,34.9,22300.0,23.907,23.955,23.8933,23.9344,22300.0
2012-10-15 11:00:00,34.92,34.95,34.89,34.92,22100.0,23.9481,23.9687,23.9275,23.9481,22100.0
2012-10-15 11:10:00,34.93,34.99,34.9,34.99,25500.0,23.955,23.9961,23.9344,23.9961,25500.0
2012-10-15 11:20:00,34.99,35.03,34.97,34.99,37000.0,23.9961,24.0236,23.9824,23.9961,37000.0
2012-10-15 11:30:00,34.99,35.12,34.99,35.1,31900.0,23.9961,24.0853,23.9961,24.0716,31900.0
2012-10-15 11:40:00,35.1,35.19,35.06,35.09,39200.0,24.0716,24.1333,24.0441,24.0647,39200.0
2012-10-15 11:50:00,35.09,35.13,35.07,35.13,26700.0,24.0647,24.0921,24.051,24.0921,26700.0
2012-10-15 12:00:00,35.12,35.19,35.12,35.17,45200.0,24.0853,24.1333,24.0853,24.1196,45200.0
2012-10-15 12:10:00,35.16,35.2,35.14,35.19,23100.0,24.1127,24.1401,24.099,24.1333,23100.0
2012-10-15 12:20:00,35.19,35.32,35.19,35.3,37800.0,24.1333,24.2224,24.1333,24.2087,37800.0
2012-10-15 12:30:00,35.3,35.32,35.26,35.32,36300.0,24.2087,24.2224,24.1813,24.2224,36300.0
2012-10-15 12:40:00,35.34,35.34,35.3,35.33,34000.0,24.2362,24.2362,24.2087,24.2293,34000.0
2012-10-15 12:50:00,35.32,35.33,35.3,35.31,17200.0,24.2224,24.2293,24.2087,24.2156,17200.0
2012-10-15 13:00:00,35.31,35.35,35.3,35.35,41800.0,24.2156,24.243,24.2087,24.243,41800.0
2012-10-15 13:10:00,35.34,35.39,35.34,35.34,47400.0,24.2362,24.2704,24.2362,24.2362,47400.0
2012-10-15 13:20:00,35.34,35.36,35.3,35.32,26200.0,24.2362,24.2499,24.2087,24.2224,26200.0
2012-10-15 13:30:00,35.31,35.35,35.3,35.31,34600.0,24.2156,24.243,24.2087,24.2156,34600.0
2012-10-15 13:40:00,35.31,35.34,35.31,35.33,19200.0,24.2156,24.2362,24.2156,24.2293,19200.0
2012-10-15 13:50:00,35.34,35.37,35.33,35.33,35500.0,24.2362,24.2567,24.2293,24.2293,35500.0
2012-10-15 14:00:00,35.32,35.35,35.32,35.34,22900.0,24.2224,24.243,24.2224,24.2362,22900.0
2012-10-15 14:10:00,35.34,35.36,35.33,35.33,23100.0,24.2362,24.2499,24.2293,24.2293,23100.0
2012-10-15 14:20:00,35.34,35.39,35.33,35.33,27800.0,24.2362,24.2704,24.2293,24.2293,27800.0
2012-10-15 14:30:00,35.33,35.34,35.27,35.29,52200.0,24.2293,24.2362,24.1882,24.2019,52200.0
2012-10-15 14:40:00,35.3,35.32,35.26,35.29,22400.0,24.2087,24.2224,24.1813,24.2019,22400.0
2012-10-15 14:50:00,35.29,35.34,35.28,35.32,27400.0,24.2019,24.2362,24.195,24.2224,27400.0
2012-10-15 15:00:00,35.33,35.35,35.32,35.35,26600.0,24.2293,24.243,24.2224,24.243,26600.0
2012-10-15 15:10:00,35.34,35.43,35.34,35.43,58200.0,24.2362,24.2979,24.2362,24.2979,58200.0
2012-10-15 15:20:00,35.42,35.42,35.32,35.36,36000.0,24.291,24.291,24.2224,24.2499,36000.0
2012-10-15 15:30:00,35.36,35.39,35.33,35.33,55700.0,24.2499,24.2704,24.2293,24.2293,55700.0
2012-10-15 15:40:00,35.33,35.39,35.26,35.39,120400.0,24.2293,24.2704,24.1813,24.2704,120400.0
2012-10-15 15:50:00,35.39,35.46,35.39,35.46,262300.0,24.2704,24.3185,24.2704,24.3185,262300.0
2012-10-16 09:30:00,35.72,35.78,35.52,35.63,80200.0,24.4968,24.5379,24.3596,24.435,80200.0
2012-10-16 09:40:00,35.63,35.81,35.63,35.77,68800.0,24.435,24.5585,24.435,24.5311,68800.0
2012-10-16 09:50:00,35.77,35.81,35.74,35.78,80000.0,24.5311,24.5585,24.5105,24.5379,80000.0
2012-10-16 10:00:00,35.77,35.85,35.76,35.79,40400.0,24.5311,24.5859,24.5242,24.5448,40400.0
2012-10-16 10:10:00,35.77,35.86,35.77,35.81,60300.0,24.5311,24.5928,24.5311,24.5585,60300.0
2012-10-16 10:20:00,35.81,35.9,35.79,35.88,72800.0,24.5585,24.6202,24.5448,24.6065,72800.0
2012-10-16 10:30:00,35.88,35.95,35.85,35.9,41100.0,24.6065,24.6545,24.5859,24.6202,41100.0
2012-10-16 10:40:00,35.89,35.92,35.87,35.88,38900.0,24.6133,24.6339,24.5996,24.6065,38900.0
2012-10-16 10:50:00,35.89,35.9,35.81,35.87,50300.0,24.6133,24.6202,24.5585,24.5996,50300.0
2012-10-16 11:00:00,35.85,35.9,35.83,35.9,29500.0,24.5859,24.6202,24.5722,24.6202,29500.0
2012-10-16 11:10:00,35.9,35.96,35.9,35.95,39900.0,24.6202,24.6614,24.6202,24.6545,39900.0
2012-10-16 11:20:00,35.95,36.0,35.94,35.96,49600.0,24.6545,24.6888,24.6476,24.6614,49600.0
2012-10-16 11:30:00,35.95,35.98,35.88,35.89,57400.0,24.6545,24.6751,24.6065,24.6133,57400.0
2012-10-16 11:40:00,35.88,35.94,35.82,35.94,45700.0,24.6065,24.6476,24.5653,24.6476,45700.0
2012-10-16 11:50:00,35.94,36.02,35.93,36.02,26600.0,24.6476,24.7025,24.6408,24.7025,26600.0
2012-10-16 12:00:00,36.02,36.04,35.99,36.03,53000.0,24.7025,24.7162,24.6819,24.7094,53000.0
2012-10-16 12:10:00,36.02,36.04,36.0,36.0,71000.0,24.7025,24.7162,24.6888,24.6888,71000.0
2012-10-16 12:20:00,36.01,36.04,35.97,36.03,37200.0,24.6956,24.7162,24.6682,24.7094,37200.0
2012-10-16 12:30:00,36.03,36.04,35.99,36.02,56100.0,24.7094,24.7162,24.6819,24.7025,56100.0
2012-10-16 12:40:00,36.02,36.04,36.0,36.01,23900.0,24.7025,24.7162,24.6888,24.6956,23900.0
2012-10-16 12:50:00,36.02,36.05,36.02,36.03,25800.0,24.7025,24.7231,24.7025,24.7094,25800.0
2012-10-16 13:00:00,36.03,36.07,36.03,36.03,17400.0,24.7094,24.7368,24.7094,24.7094,17400.0
2012-10-16 13:10:00,36.04,36.04,35.98,36.02,29300.0,24.7162,24.7162,24.6751,24.7025,29300.0
2012-10-16 13:20:00,36.02,36.04,36.0,36.0,17500.0,24.7025,24.7162,24.6888,24.6888,17500.0
2012-10-16 13:30:00,36.0,36.02,35.99,36.02,14000.0,24.6888,24.7025,24.6819,24.7025,14000.0
2012-10-16 13:40:00,36.01,36.02,35.97,36.01,26400.0,24.6956,24.7025,24.6682,24.6956,26400.0
2012-10-16 13:50:00,36.01,36.02,35.98,36.0,17800.0,24.6956,24.7025,24.6751,24.6888,17800.0
2012-10-16 14:00:00,36.0,36.0,35.94,35.95,45900.0,24.6888,24.6888,24.6476,24.6545,45900.0
2012-10-16 14:10:00,35.95,35.98,35.9,35.91,41900.0,24.6545,24.6751,24.6202,24.6271,41900.0
2012-10-16 14:20:00,35.91,35.95,35.89,35.95,22300.0,24.6271,24.6545,24.6133,24.6545,22300.0
2012-10-16 14:30:00,35.95,35.96,35.9,35.9,31800.0,24.6545,24.6614,24.6202,24.6202,31800.0
2012-10-16 14:40:00,35.9,35.96,35.89,35.94,24300.0,24.6202,24.6614,24.6133,24.6476,24300.0
2012-10-16 14:50:00,35.95,35.95,35.89,35.92,27300.0,24.6545,24.6545,24.6133,24.6339,27300.0
2012-10-16 15:00:00,35.93,35.95,35.87,35.87,33200.0,24.6408,24.6545,24.5996,24.5996,33200.0
2012-10-16 15:10:00,35.87,35.89,35.84,35.86,36400.0,24.5996,24.6133,24.5791,24.5928,36400.0
2012-10-16 15:20:00,35.87,35.87,35.82,35.85,26700.0,24.5996,24.5996,24.5653,24.5859,26700.0
2012-10-16 15:30:00,35.86,35.91,35.84,35.91,37000.0,24.5928,24.6271,24.5791,24.6271,37000.0
2012-10-16 15:40:00,35.91,35.93,35.87,35.87,68400.0,24.6271,24.6408,24.5996,24.5996,68400.0
2012-10-16 15:50:00,35.87,35.98,35.87,35.98,213700.0,24.5996,24.6751,24.5996,24.6751,213700.0
2012-10-17 09:30:00,35.96,36.03,35.74,35.8,72800.0,24.6614,24.7094,24.5105,24.5516,72800.0
2012-10-17 09:40:00,35.79,35.81,35.73,35.79,64400.0,24.5448,24.5585,24.5036,24.5448,64400.0
2012-10-17 09:50:00,35.79,35.79,35.71,35.73,42700.0,24.5448,24.5448,24.4899,24.5036,42700.0
2012-10-17 10:00:00,35.73,35.89,35.73,35.84,42500.0,24.5036,24.6133,24.5036,24.5791,42500.0
2012-10-17 10:10:00,35.85,35.86,35.71,35.72,40500.0,24.5859,24.5928,24.4899,24.4968,40500.0
2012-10-17 10:20:00,35.73,35.88,35.72,35.87,44700.0,24.5036,24.6065,24.4968,24.5996,44700.0
2012-10-17 10:30:00,35.88,35.97,35.87,35.94,58200.0,24.6065,24.6682,24.5996,24.6476,58200.0
2012-10-17 10:40:00,35.93,36.01,35.92,36.01,34100.0,24.6408,24.6956,24.6339,24.6956,34100.0
2012-10-17 10:50:00,36.01,36.05,36.0,36.0,53500.0,24.6956,24.7231,24.6888,24.6888,53500.0
2012-10-17 11:00:00,36.0,36.01,35.89,35.89,50800.0,24.6888,24.6956,24.6133,24.6133,50800.0
2012-10-17 11:10:00,35.9,35.94,35.89,35.93,31600.0,24.6202,24.6476,24.6133,24.6408,31600.0
2012-10-17 11:20:00,35.93,35.98,35.93,35.95,46100.0,24.6408,24.6751,24.6408,24.6545,46100.0
2012-10-17 11:30:00,35.94,35.95,35.92,35.94,33800.0,24.6476,24.6545,24.6339,24.6476,33800.0
2012-10-17 11:40:00,35.95,35.95,35.92,35.94,14000.0,24.6545,24.6545,24.6339,24.6476,14000.0
2012-10-17 11:50:00,35.93,35.95,35.91,35.95,35200.0,24.6408,24.6545,24.6271,24.6545,35200.0
2012-10-17 12:00:00,35.94,35.95,35.83,35.88,72600.0,24.6476,24.6545,24.5722,24.6065,72600.0
2012-10-17 12:10:00,35.88,35.96,35.87,35.91,21200.0,24.6065,24.6614,24.5996,24.6271,21200.0
2012-10-17 12:20:00,35.91,35.93,35.89,35.93,57000.0,24.6271,24.6408,24.6133,24.6408,57000.0
2012-10-17 12:30:00,35.92,35.93,35.89,35.92,15700.0,24.6339,24.6408,24.6133,24.6339,15700.0
2012-10-17 12:40:00,35.92,35.94,35.9,35.94,22400.0,24.6339,24.6476,24.6202,24.6476,22400.0
2012-10-17 12:50:00,35.94,35.99,35.94,35.98,46000.0,24.6476,24.6819,24.6476,24.6751,46000.0
2012-10-17 13:00:00,35.98,35.99,35.96,35.96,25600.0,24.6751,24.6819,24.6614,24.6614,25600.0
2012-10-17 13:10:00,35.96,35.99,35.96,35.98,44200.0,24.6614,24.6819,24.6614,24.6751,44200.0
2012-10-17 13:20:00,35.98,36.02,35.98,36.0,31000.0,24.6751,24.7025,24.6751,24.6888,31000.0
2012-10-17 13:30:00,36.0,36.02,35.97,35.97,26500.0,24.6888,24.7025,24.6682,24.6682,26500.0
2012-10-17 13:40:00,35.97,35.99,35.93,35.98,70200.0,24.6682,24.6819,24.6408,24.6751,70200.0
2012-10-17 13:50:00,35.98,36.02,35.97,36.02,38200.0,24.6751,24.7025,24.6682,24.7025,38200.0
2012-10-17 14:00:00,36.02,36.04,36.01,36.02,34600.0,24.7025,24.7162,24.6956,24.7025,34600.0
2012-10-17 14:10:00,36.01,36.04,36.01,36.02,40900.0,24.6956,24.7162,24.6956,24.7025,40900.0
2012-10-17 14:20:00,36.02,36.13,36.02,36.13,51200.0,24.7025,24.7779,24.7025,24.7779,51200.0
2012-10-17 14:30:00,36.12,36.2,36.09,36.2,63500.0,24.7711,24.8259,24.7505,24.8259,63500.0
2012-10-17 14:40:00,36.19,36.21,36.14,36.14,96600.0,24.8191,24.8328,24.7848,24.7848,96600.0
2012-10-17 14:50:00,36.13,36.16,36.1,36.15,26400.0,24.7779,24.7985,24.7574,24.7917,26400.0
2012-10-17 15:00:00,36.15,36.15,36.07,36.11,42900.0,24.7917,24.7917,24.7368,24.7642,42900.0
2012-10-17 15:10:00,36.12,36.17,36.12,36.14,59000.0,24.7711,24.8054,24.7711,24.7848,59000.0
2012-10-17 15:20:00,36.15,36.17,36.15,36.16,29500.0,24.7917,24.8054,24.7917,24.7985,29500.0
2012-10-17 15:30:00,36.16,36.21,36.13,36.21,53800.0,24.7985,24.8328,24.7779,24.8328,53800.0
2012-10-17 15:40:00,36.2,36.28,36.19,36.19,109100.0,24.8259,24.8808,24.8191,24.8191,109100.0
2012-10-17 15:50:00,36.19,36.2,36.13,36.15,284300.0,24.8191,24.8259,24.7779,24.7917,284300.0
2012-10-18 09:30:00,36.08,36.35,36.08,36.24,80900.0,24.7436,24.9288,24.7436,24.8534,80900.0
2012-10-18 09:40:00,36.25,36.31,36.2,36.25,46500.0,24.8602,24.9014,24.8259,24.8602,46500.0
2012-10-18 09:50:00,36.26,36.34,36.23,36.23,69600.0,24.8671,24.922,24.8465,24.8465,69600.0
2012-10-18 10:00:00,36.23,36.36,36.23,36.32,45100.0,24.8465,24.9357,24.8465,24.9082,45100.0
2012-10-18 10:10:00,36.32,36.32,36.13,36.15,71400.0,24.9082,24.9082,24.7779,24.7917,71400.0
2012-10-18 10:20:00,36.15,36.16,36.11,36.15,34600.0,24.7917,24.7985,24.7642,24.7917,34600.0
2012-10-18 10:30:00,36.16,36.26,36.16,36.18,44200.0,24.7985,24.8671,24.7985,24.8122,44200.0
2012-10-18 10:40:00,36.18,36.24,36.16,36.23,34000.0,24.8122,24.8534,24.7985,24.8465,34000.0
2012-10-18 10:50:00,36.23,36.28,36.2,36.24,34900.0,24.8465,24.8808,24.8259,24.8534,34900.0
2012-10-18 11:00:00,36.24,36.3,36.23,36.25,26700.0,24.8534,24.8945,24.8465,24.8602,26700.0
2012-10-18 11:10:00,36.25,36.32,36.25,36.29,40500.0,24.8602,24.9082,24.8602,24.8877,40500.0
2012-10-18 11:20:00,36.28,36.33,36.27,36.32,30700.0,24.8808,24.9151,24.874,24.9082,30700.0
2012-10-18 11:30:00,36.31,36.32,36.21,36.23,36300.0,24.9014,24.9082,24.8328,24.8465,36300.0
2012-10-18 11:40:00,36.24,36.26,36.21,36.21,23300.0,24.8534,24.8671,24.8328,24.8328,23300.0
2012-10-18 11:50:00,36.21,36.27,36.19,36.25,30600.0,24.8328,24.874,24.8191,24.8602,30600.0
2012-10-18 12:00:00,36.26,36.44,36.26,36.43,69500.0,24.8671,24.9905,24.8671,24.9837,69500.0
2012-10-18 12:10:00,36.43,36.43,36.4,36.43,16100.0,24.9837,24.9837,24.9631,24.9837,16100.0
2012-10-18 12:20:00,36.43,36.43,36.4,36.41,27800.0,24.9837,24.9837,24.9631,24.97,27800.0
2012-10-18 12:30:00,36.4,36.46,36.37,36.39,77000.0,24.9631,25.0043,24.9425,24.9562,77000.0
2012-10-18 12:40:00,36.37,36.37,36.29,36.29,34000.0,24.9425,24.9425,24.8877,24.8877,34000.0
2012-10-18 12:50:00,36.29,36.34,36.27,36.3,50000.0,24.8877,24.922,24.874,24.8945,50000.0
2012-10-18 13:00:00,36.31,36.34,36.24,36.27,32700.0,24.9014,24.922,24.8534,24.874,32700.0
2012-10-18 13:10:00,36.27,36.29,36.23,36.26,34500.0,24.874,24.8877,24.8465,24.8671,34500.0
2012-10-18 13:20:00,36.27,36.29,36.23,36.27,41000.0,24.874,24.8877,24.8465,24.874,41000.0
2012-10-18 13:30:00,36.26,36.36,36.26,36.34,26300.0,24.8671,24.9357,24.8671,24.922,26300.0
2012-10-18 13:40:00,36.34,36.36,36.29,36.33,29100.0,24.922,24.9357,24.8877,24.9151,29100.0
2012-10-18 13:50:00,36.34,36.36,36.3,36.33,25900.0,24.922,24.9357,24.8945,24.9151,25900.0
2012-10-18 14:00:00,36.32,36.42,36.31,36.37,39000.0,24.9082,24.9768,24.9014,24.9425,39000.0
2012-10-18 14:10:00,36.38,36.4,36.34,36.35,28700.0,24.9494,24.9631,24.922,24.9288,28700.0
2012-10-18 14:20:00,36.36,36.37,36.3,36.32,25800.0,24.9357,24.9425,24.8945,24.9082,25800.0
2012-10-18 14:30:00,36.33,36.33,36.23,36.25,41800.0,24.9151,24.9151,24.8465,24.8602,41800.0
2012-10-18 14:40:00,36.26,36.29,36.2,36.28,36900.0,24.8671,24.8877,24.8259,24.8808,36900.0
2012-10-18 14:50:00,36.28,36.3,36.24,36.28,36600.0,24.8808,24.8945,24.8534,24.8808,36600.0
2012-10-18 15:00:00,36.28,36.29,36.22,36.29,31700.0,24.8808,24.8877,24.8397,24.8877,31700.0
2012-10-18 15:10:00,36.29,36.31,36.26,36.27,44300.0,24.8877,24.9014,24.8671,24.874,44300.0
2012-10-18 15:20:00,36.28,36.33,36.28,36.3,39800.0,24.8808,24.9151,24.8808,24.8945,39800.0
2012-10-18 15:30:00,36.3,36.37,36.3,36.35,50800.0,24.8945,24.9425,24.8945,24.9288,50800.0
2012-10-18 15:40:00,36.34,36.41,36.34,36.36,110800.0,24.922,24.97,24.922,24.9357,110800.0
2012-10-18 15:50:00,36.35,36.42,36.32,36.4,281200.0,24.9288,24.9768,24.9082,24.9631,281200.0
2012-10-19 09:30:00,36.41,36.41,36.15,36.37,369900.0,24.97,24.97,24.7917,24.9425,369900.0
2012-10-19 09:40:00,36.36,36.44,36.31,36.32,50700.0,24.9357,24.9905,24.9014,24.9082,50700.0
2012-10-19 09:50:00,36.31,36.36,36.27,36.3,39100.0,24.9014,24.9357,24.874,24.8945,39100.0
2012-10-19 10:00:00,36.3,36.39,36.29,36.39,32700.0,24.8945,24.9562,24.8877,24.9562,32700.0
2012-10-19 10:10:00,36.38,36.44,36.35,36.37,28200.0,24.9494,24.9905,24.9288,24.9425,28200.0
2012-10-19 10:20:00,36.36,36.41,36.35,36.41,70700.0,24.9357,24.97,24.9288,24.97,70700.0
2012-10-19 10:30:00,36.4,36.4,36.35,36.38,33100.0,24.9631,24.9631,24.9288,24.9494,33100.0
2012-10-19 10:40:00,36.38,36.43,36.36,36.36,50100.0,24.9494,24.9837,24.9357,24.9357,50100.0
2012-10-19 10:50:00,36.36,36.38,36.23,36.23,45000.0,24.9357,24.9494,24.8465,24.8465,45000.0
2012-10-19 11:00:00,36.23,36.23,36.12,36.13,40200.0,24.8465,24.8465,24.7711,24.7779,40200.0
2012-10-19 11:10:00,36.14,36.15,36.04,36.05,35200.0,24.7848,24.7917,24.7162,24.7231,35200.0
2012-10-19 11:20:00,36.04,36.04,35.98,36.0,42700.0,24.7162,24.7162,24.6751,24.6888,42700.0
2012-10-19 11:30:00,36.0,36.05,36.0,36.03,24000.0,24.6888,24.7231,24.6888,24.7094,24000.0
2012-10-19 11:40:00,36.03,36.04,35.9,35.91,46400.0,24.7094,24.7162,24.6202,24.6271,46400.0
2012-10-19 11:50:00,35.91,35.93,35.83,35.84,46400.0,24.6271,24.6408,24.5722,24.5791,46400.0
2012-10-19 12:00:00,35.85,35.89,35.85,35.86,26000.0,24.5859,24.6133,24.5859,24.5928,26000.0
2012-10-19 12:10:00,35.86,35.87,35.76,35.78,41600.0,24.5928,24.5996,24.5242,24.5379,41600.0
2012-10-19 12:20:00,35.78,35.84,35.77,35.81,33800.0,24.5379,24.5791,24.5311,24.5585,33800.0
2012-10-19 12:30:00,35.82,35.86,35.8,35.84,39700.0,24.5653,24.5928,24.5516,24.5791,39700.0
2012-10-19 12:40:00,35.84,35.85,35.79,35.82,48100.0,24.5791,24.5859,24.5448,24.5653,48100.0
2012-10-19 12:50:00,35.81,35.83,35.78,35.8,60700.0,24.5585,24.5722,24.5379,24.5516,60700.0
2012-10-19 13:00:00,35.78,35.79,35.76,35.77,19700.0,24.5379,24.5448,24.5242,24.5311,19700.0
2012-10-19 13:10:00,35.79,35.81,35.77,35.78,29000.0,24.5448,24.5585,24.5311,24.5379,29000.0
2012-10-19 13:20:00,35.79,35.8,35.78,35.78,32300.0,24.5448,24.5516,24.5379,24.5379,32300.0
2012-10-19 13:30:00,35.77,35.8,35.76,35.76,53500.0,24.5311,24.5516,24.5242,24.5242,53500.0
2012-10-19 13:40:00,35.76,35.76,35.62,35.64,114900.0,24.5242,24.5242,24.4282,24.4419,114900.0
2012-10-19 13:50:00,35.64,35.64,35.57,35.59,56900.0,24.4419,24.4419,24.3939,24.4076,56900.0
2012-10-19 14:00:00,35.6,35.61,35.54,35.57,44700.0,24.4145,24.4213,24.3733,24.3939,44700.0
2012-10-19 14:10:00,35.57,35.61,35.54,35.6,101600.0,24.3939,24.4213,24.3733,24.4145,101600.0
2012-10-19 14:20:00,35.63,35.64,35.51,35.54,72300.0,24.435,24.4419,24.3527,24.3733,72300.0
2012-10-19 14:30:00,35.53,35.62,35.51,35.61,46900.0,24.3665,24.4282,24.3527,24.4213,46900.0
2012-10-19 14:40:00,35.6,35.6,35.54,35.58,69000.0,24.4145,24.4145,24.3733,24.4007,69000.0
2012-10-19 14:50:00,35.59,35.62,35.52,35.62,134100.0,24.4076,24.4282,24.3596,24.4282,134100.0
2012-10-19 15:00:00,35.62,35.66,35.58,35.66,32400.0,24.4282,24.4556,24.4007,24.4556,32400.0
2012-10-19 15:10:00,35.65,35.68,35.6,35.62,90100.0,24.4488,24.4693,24.4145,24.4282,90100.0
2012-10-19 15:20:00,35.62,35.68,35.61,35.64,83000.0,24.4282,24.4693,24.4213,24.4419,83000.0
2012-10-19 15:30:00,35.64,35.72,35.63,35.7,66300.0,24.4419,24.4968,24.435,24.483,66300.0
2012-10-19 15:40:00,35.69,35.75,35.67,35.71,61100.0,24.4762,24.5173,24.4625,24.4899,61100.0
2012-10-19 15:50:00,35.71,35.72,35.57,35.57,367000.0,24.4899,24.4968,24.3939,24.3939,367000.0
2012-10-22 09:30:00,35.51,35.72,35.32,35.33,40000.0,24.3527,24.4968,24.2224,24.2293,40000.0
2012-10-22 09:40:00,35.31,35.34,35.17,35.28,81900.0,24.2156,24.2362,24.1196,24.195,81900.0
2012-10-22 09:50:00,35.29,35.31,35.16,35.25,66100.0,24.2019,24.2156,24.1127,24.1744,66100.0
2012-10-22 10:00:00,35.26,35.43,35.2,35.34,88500.0,24.1813,24.2979,24.1401,24.2362,88500.0
2012-10-22 10:10:00,35.34,35.42,35.33,35.35,41500.0,24.2362,24.291,24.2293,24.243,41500.0
2012-10-22 10:20:00,35.35,35.42,35.34,35.38,76100.0,24.243,24.291,24.2362,24.2636,76100.0
2012-10-22 10:30:00,35.38,35.42,35.34,35.39,41200.0,24.2636,24.291,24.2362,24.2704,41200.0
2012-10-22 10:40:00,35.39,35.47,35.36,35.45,58300.0,24.2704,24.3253,24.2499,24.3116,58300.0
2012-10-22 10:50:00,35.45,35.47,35.37,35.39,35500.0,24.3116,24.3253,24.2567,24.2704,35500.0
2012-10-22 11:00:00,35.4,35.41,35.35,35.35,21100.0,24.2773,24.2842,24.243,24.243,21100.0
2012-10-22 11:10:00,35.35,35.37,35.3,35.3,31200.0,24.243,24.2567,24.2087,24.2087,31200.0
2012-10-22 11:20:00,35.3,35.33,35.27,35.32,25300.0,24.2087,24.2293,24.1882,24.2224,25300.0
2012-10-22 11:30:00,35.31,35.33,35.28,35.31,25400.0,24.2156,24.2293,24.195,24.2156,25400.0
2012-10-22 11:40:00,35.3,35.44,35.3,35.42,31900.0,24.2087,24.3047,24.2087,24.291,31900.0
2012-10-22 11:50:00,35.41,35.42,35.35,35.37,23100.0,24.2842,24.291,24.243,24.2567,23100.0
2012-10-22 12:00:00,35.37,35.39,35.33,35.36,33100.0,24.2567,24.2704,24.2293,24.2499,33100.0
2012-10-22 12:10:00,35.37,35.38,35.27,35.31,26400.0,24.2567,24.2636,24.1882,24.2156,26400.0
2012-10-22 12:20:00,35.31,35.34,35.23,35.29,64900.0,24.2156,24.2362,24.1607,24.2019,64900.0
2012-10-22 12:30:00,35.3,35.35,35.28,35.3,34700.0,24.2087,24.243,24.195,24.2087,34700.0
2012-10-22 12:40:00,35.3,35.33,35.27,35.27,37600.0,24.2087,24.2293,24.1882,24.1882,37600.0
2012-10-22 12:50:00,35.28,35.28,35.21,35.21,39600.0,24.195,24.195,24.147,24.147,39600.0
2012-10-22 13:00:00,35.22,35.28,35.21,35.24,22600.0,24.1539,24.195,24.147,24.1676,22600.0
2012-10-22 13:10:00,35.24,35.25,35.15,35.23,47400.0,24.1676,24.1744,24.1059,24.1607,47400.0
2012-10-22 13:20:00,35.23,35.24,35.11,35.14,49400.0,24.1607,24.1676,24.0784,24.099,49400.0
2012-10-22 13:30:00,35.13,35.16,35.1,35.1,44200.0,24.0921,24.1127,24.0716,24.0716,44200.0
2012-10-22 13:40:00,35.1,35.14,35.04,35.14,48500.0,24.0716,24.099,24.0304,24.099,48500.0
2012-10-22 13:50:00,35.13,35.19,35.09,35.18,40100.0,24.0921,24.1333,24.0647,24.1264,40100.0
2012-10-22 14:00:00,35.19,35.22,35.13,35.13,40600.0,24.1333,24.1539,24.0921,24.0921,40600.0
2012-10-22 14:10:00,35.13,35.26,35.11,35.17,70600.0,24.0921,24.1813,24.0784,24.1196,70600.0
2012-10-22 14:20:00,35.17,35.21,35.14,35.18,87500.0,24.1196,24.147,24.099,24.1264,87500.0
2012-10-22 14:30:00,35.19,35.23,35.13,35.19,70700.0,24.1333,24.1607,24.0921,24.1333,70700.0
2012-10-22 14:40:00,35.19,35.25,35.17,35.19,50100.0,24.1333,24.1744,24.1196,24.1333,50100.0
2012-10-22 14:50:00,35.19,35.22,35.18,35.21,50600.0,24.1333,24.1539,24.1264,24.147,50600.0
2012-10-22 15:00:00,35.21,35.24,35.15,35.17,64200.0,24.147,24.1676,24.1059,24.1196,64200.0
2012-10-22 15:10:00,35.17,35.2,35.15,35.17,82800.0,24.1196,24.1401,24.1059,24.1196,82800.0
2012-10-22 15:20:00,35.17,35.26,35.16,35.25,65600.0,24.1196,24.1813,24.1127,24.1744,65600.0
2012-10-22 15:30:00,35.25,35.34,35.2,35.3,70400.0,24.1744,24.2362,24.1401,24.2087,70400.0
2012-10-22 15:40:00,35.29,35.3,35.16,35.24,159100.0,24.2019,24.2087,24.1127,24.1676,159100.0
2012-10-22 15:50:00,35.24,35.26,35.13,35.16,650600.0,24.1676,24.1813,24.0921,24.1127,650600.0
2012-10-23 09:30:00,34.46,34.94,34.24,34.65,117800.0,23.6327,23.9618,23.4818,23.763,117800.0
2012-10-23 09:40:00,34.66,34.9,34.66,34.85,145300.0,23.7698,23.9344,23.7698,23.9001,145300.0
2012-10-23 09:50:00,34.86,34.89,34.7,34.74,111700.0,23.907,23.9275,23.7972,23.8247,111700.0
2012-10-23 10:00:00,34.73,34.77,34.6,34.66,79500.0,23.8178,23.8453,23.7287,23.7698,79500.0
2012-10-23 10:10:00,34.67,34.68,34.35,34.48,214700.0,23.7767,23.7835,23.5572,23.6464,214700.0
2012-10-23 10:20:00,34.47,34.54,34.32,34.4,125300.0,23.6395,23.6875,23.5366,23.5915,125300.0
2012-10-23 10:30:00,34.4,34.47,34.34,34.37,106000.0,23.5915,23.6395,23.5504,23.5709,106000.0
2012-10-23 10:40:00,34.36,34.5,34.34,34.43,105400.0,23.5641,23.6601,23.5504,23.6121,105400.0
2012-10-23 10:50:00,34.43,34.57,34.39,34.55,128400.0,23.6121,23.7081,23.5846,23.6944,128400.0
2012-10-23 11:00:00,34.54,34.65,34.48,34.52,113300.0,23.6875,23.763,23.6464,23.6738,113300.0
2012-10-23 11:10:00,34.53,34.7,34.5,34.69,123000.0,23.6807,23.7972,23.6601,23.7904,123000.0
2012-10-23 11:20:00,34.69,34.78,34.64,34.66,126600.0,23.7904,23.8521,23.7561,23.7698,126600.0
2012-10-23 11:30:00,34.66,34.75,34.61,34.68,150100.0,23.7698,23.8315,23.7355,23.7835,150100.0
2012-10-23 11:40:00,34.69,34.71,34.57,34.67,123700.0,23.7904,23.8041,23.7081,23.7767,123700.0
2012-10-23 11:50:00,34.66,34.69,34.57,34.59,78500.0,23.7698,23.7904,23.7081,23.7218,78500.0
2012-10-23 12:00:00,34.59,34.64,34.56,34.6,101000.0,23.7218,23.7561,23.7012,23.7287,101000.0
2012-10-23 12:10:00,34.6,34.85,34.58,34.83,94200.0,23.7287,23.9001,23.7149,23.8864,94200.0
2012-10-23 12:20:00,34.82,34.82,34.73,34.75,142600.0,23.8795,23.8795,23.8178,23.8315,142600.0
2012-10-23 12:30:00,34.77,34.87,34.74,34.83,57000.0,23.8453,23.9138,23.8247,23.8864,57000.0
2012-10-23 12:40:00,34.83,34.84,34.71,34.73,108800.0,23.8864,23.8933,23.8041,23.8178,108800.0
2012-10-23 12:50:00,34.74,34.79,34.71,34.77,76600.0,23.8247,23.859,23.8041,23.8453,76600.0
2012-10-23 13:00:00,34.77,34.79,34.7,34.77,62200.0,23.8453,23.859,23.7972,23.8453,62200.0
2012-10-23 13:10:00,34.77,34.79,34.69,34.71,64400.0,23.8453,23.859,23.7904,23.8041,64400.0
2012-10-23 13:20:00,34.71,34.77,34.7,34.71,50100.0,23.8041,23.8453,23.7972,23.8041,50100.0
2012-10-23 13:30:00,34.73,34.8,34.7,34.76,84600.0,23.8178,23.8658,23.7972,23.8384,84600.0
2012-10-23 13:40:00,34.76,34.94,34.73,34.92,79700.0,23.8384,23.9618,23.8178,23.9481,79700.0
2012-10-23 13:50:00,34.92,35.01,34.82,34.98,161500.0,23.9481,24.0098,23.8795,23.9893,161500.0
2012-10-23 14:00:00,34.99,34.99,34.85,34.92,69400.0,23.9961,23.9961,23.9001,23.9481,69400.0
2012-10-23 14:10:00,34.93,34.96,34.82,34.9,61400.0,23.955,23.9756,23.8795,23.9344,61400.0
2012-10-23 14:20:00,34.9,34.96,34.87,34.93,41200.0,23.9344,23.9756,23.9138,23.955,41200.0
2012-10-23 14:30:00,34.91,35.01,34.91,34.95,53900.0,23.9413,24.0098,23.9413,23.9687,53900.0
2012-10-23 14:40:00,34.95,34.99,34.92,34.98,98200.0,23.9687,23.9961,23.9481,23.9893,98200.0
2012-10-23 14:50:00,34.97,34.98,34.9,34.94,40500.0,23.9824,23.9893,23.9344,23.9618,40500.0
2012-10-23 15:00:00,34.94,34.98,34.91,34.93,68700.0,23.9618,23.9893,23.9413,23.955,68700.0
2012-10-23 15:10:00,34.94,34.96,34.88,34.92,61600.0,23.9618,23.9756,23.9207,23.9481,61600.0
2012-10-23 15:20:00,34.91,34.94,34.83,34.84,60900.0,23.9413,23.9618,23.8864,23.8933,60900.0
2012-10-23 15:30:00,34.84,34.86,34.76,34.77,93500.0,23.8933,23.907,23.8384,23.8453,93500.0
2012-10-23 15:40:00,34.78,34.81,34.73,34.77,166100.0,23.8521,23.8727,23.8178,23.8453,166100.0
2012-10-23 15:50:00,34.77,34.81,34.76,34.77,433100.0,23.8453,23.8727,23.8384,23.8453,433100.0
2012-10-24 09:30:00,34.97,35.3,34.88,35.08,53900.0,23.9824,24.2087,23.9207,24.0578,53900.0
2012-10-24 09:40:00,35.08,35.09,34.91,34.99,57600.0,24.0578,24.0647,23.9413,23.9961,57600.0
2012-10-24 09:50:00,34.99,35.01,34.9,34.97,181000.0,23.9961,24.0098,23.9344,23.9824,181000.0
2012-10-24 10:00:00,34.97,35.01,34.9,34.91,47700.0,23.9824,24.0098,23.9344,23.9413,47700.0
2012-10-24 10:10:00,34.91,34.95,34.82,34.85,45000.0,23.9413,23.9687,23.8795,23.9001,45000.0
2012-10-24 10:20:00,34.84,34.87,34.73,34.75,84500.0,23.8933,23.9138,23.8178,23.8315,84500.0
2012-10-24 10:30:00,34.74,34.87,34.73,34.85,84900.0,23.8247,23.9138,23.8178,23.9001,84900.0
2012-10-24 10:40:00,34.85,34.92,34.84,34.88,34000.0,23.9001,23.9481,23.8933,23.9207,34000.0
2012-10-24 10:50:00,34.88,34.91,34.88,34.89,29200.0,23.9207,23.9413,23.9207,23.9275,29200.0
2012-10-24 11:00:00,34.9,34.9,34.87,34.9,51100.0,23.9344,23.9344,23.9138,23.9344,51100.0
2012-10-24 11:10:00,34.9,34.9,34.84,34.88,79000.0,23.9344,23.9344,23.8933,23.9207,79000.0
2012-10-24 11:20:00,34.88,34.9,34.88,34.9,38700.0,23.9207,23.9344,23.9207,23.9344,38700.0
2012-10-24 11:30:00,34.9,34.98,34.89,34.91,33400.0,23.9344,23.9893,23.9275,23.9413,33400.0
2012-10-24 11:40:00,34.92,34.92,34.8,34.82,44000.0,23.9481,23.9481,23.8658,23.8795,44000.0
2012-10-24 11:50:00,34.82,34.88,34.82,34.84,20000.0,23.8795,23.9207,23.8795,23.8933,20000.0
2012-10-24 12:00:00,34.84,34.92,34.82,34.88,30200.0,23.8933,23.9481,23.8795,23.9207,30200.0
2012-10-24 12:10:00,34.88,34.9,34.87,34.9,17400.0,23.9207,23.9344,23.9138,23.9344,17400.0
2012-10-24 12:20:00,34.9,34.9,34.87,34.9,35700.0,23.9344,23.9344,23.9138,23.9344,35700.0
2012-10-24 12:30:00,34.89,34.9,34.88,34.9,40400.0,23.9275,23.9344,23.9207,23.9344,40400.0
2012-10-24 12:40:00,34.9,34.94,34.86,34.92,120600.0,23.9344,23.9618,23.907,23.9481,120600.0
2012-10-24 12:50:00,34.9,34.92,34.89,34.91,14000.0,23.9344,23.9481,23.9275,23.9413,14000.0
2012-10-24 13:00:00,34.92,34.92,34.89,34.91,12500.0,23.9481,23.9481,23.9275,23.9413,12500.0
2012-10-24 13:10:00,34.91,34.91,34.89,34.9,41700.0,23.9413,23.9413,23.9275,23.9344,41700.0
2012-10-24 13:20:00,34.9,34.92,34.89,34.9,36300.0,23.9344,23.9481,23.9275,23.9344,36300.0
2012-10-24 13:30:00,34.9,34.91,34.84,34.86,46500.0,23.9344,23.9413,23.8933,23.907,46500.0
2012-10-24 13:40:00,34.86,34.88,34.82,34.85,128400.0,23.907,23.9207,23.8795,23.9001,128400.0
2012-10-24 13:50:00,34.85,34.85,34.77,34.78,29000.0,23.9001,23.9001,23.8453,23.8521,29000.0
2012-10-24 14:00:00,34.79,34.85,34.79,34.82,21600.0,23.859,23.9001,23.859,23.8795,21600.0
2012-10-24 14:10:00,34.82,34.82,34.64,34.72,82700.0,23.8795,23.8795,23.7561,23.811,82700.0
2012-10-24 14:20:00,34.75,34.86,34.74,34.86,63700.0,23.8315,23.907,23.8247,23.907,63700.0
2012-10-24 14:30:00,34.85,34.86,34.78,34.8,41900.0,23.9001,23.907,23.8521,23.8658,41900.0
2012-10-24 14:40:00,34.8,34.82,34.74,34.8,36400.0,23.8658,23.8795,23.8247,23.8658,36400.0
2012-10-24 14:50:00,34.8,34.83,34.75,34.75,33300.0,23.8658,23.8864,23.8315,23.8315,33300.0
2012-10-24 15:00:00,34.74,34.76,34.68,34.7,197700.0,23.8247,23.8384,23.7835,23.7972,197700.0
2012-10-24 15:10:00,34.7,34.72,34.65,34.67,43400.0,23.7972,23.811,23.763,23.7767,43400.0
2012-10-24 15:20:00,34.68,34.7,34.62,34.66,56300.0,23.7835,23.7972,23.7424,23.7698,56300.0
2012-10-24 15:30:00,34.65,34.65,34.54,34.55,91700.0,23.763,23.763,23.6875,23.6944,91700.0
2012-10-24 15:40:00,34.54,34.56,34.48,34.51,125900.0,23.6875,23.7012,23.6464,23.6669,125900.0
2012-10-24 15:50:00,34.51,34.57,34.49,34.54,450000.0,23.6669,23.7081,23.6532,23.6875,450000.0
2012-10-25 09:30:00,34.8,35.16,34.8,34.87,120000.0,23.8658,24.1127,23.8658,23.9138,120000.0
2012-10-25 09:40:00,34.87,34.95,34.64,34.64,117200.0,23.9138,23.9687,23.7561,23.7561,117200.0
2012-10-25 09:50:00,34.65,34.72,34.57,34.62,92600.0,23.763,23.811,23.7081,23.7424,92600.0
2012-10-25 10:00:00,34.62,34.62,34.46,34.54,33100.0,23.7424,23.7424,23.6327,23.6875,33100.0
2012-10-25 10:10:00,34.52,34.6,34.52,34.58,47100.0,23.6738,23.7287,23.6738,23.7149,47100.0
2012-10-25 10:20:00,34.58,34.58,34.49,34.55,64900.0,23.7149,23.7149,23.6532,23.6944,64900.0
2012-10-25 10:30:00,34.54,34.55,34.31,34.31,49700.0,23.6875,23.6944,23.5298,23.5298,49700.0
2012-10-25 10:40:00,34.3,34.32,34.18,34.19,38500.0,23.5229,23.5366,23.4406,23.4475,38500.0
2012-10-25 10:50:00,34.2,34.24,34.13,34.2,71300.0,23.4543,23.4818,23.4063,23.4543,71300.0
2012-10-25 11:00:00,34.2,34.2,34.12,34.17,64700.0,23.4543,23.4543,23.3995,23.4338,64700.0
2012-10-25 11:10:00,34.16,34.17,34.06,34.1,58800.0,23.4269,23.4338,23.3583,23.3858,58800.0
2012-10-25 11:20:00,34.09,34.09,33.96,33.98,60300.0,23.3789,23.3789,23.2898,23.3035,60300.0
2012-10-25 11:30:00,33.98,34.0,33.89,33.9,54800.0,23.3035,23.3172,23.2417,23.2486,54800.0
2012-10-25 11:40:00,33.9,33.93,33.86,33.88,32100.0,23.2486,23.2692,23.2212,23.2349,32100.0
2012-10-25 11:50:00,33.86,33.9,33.83,33.9,33600.0,23.2212,23.2486,23.2006,23.2486,33600.0
2012-10-25 12:00:00,33.88,33.89,33.83,33.88,27200.0,23.2349,23.2417,23.2006,23.2349,27200.0
2012-10-25 12:10:00,33.87,33.94,33.87,33.9,25800.0,23.228,23.276,23.228,23.2486,25800.0
2012-10-25 12:20:00,33.89,33.94,33.89,33.9,29400.0,23.2417,23.276,23.2417,23.2486,29400.0
2012-10-25 12:30:00,33.9,33.98,33.9,33.98,21200.0,23.2486,23.3035,23.2486,23.3035,21200.0
2012-10-25 12:40:00,33.96,34.0,33.91,33.99,32500.0,23.2898,23.3172,23.2555,23.3103,32500.0
2012-10-25 12:50:00,33.99,34.12,33.96,34.12,42900.0,23.3103,23.3995,23.2898,23.3995,42900.0
2012-10-25 13:00:00,34.12,34.18,34.09,34.16,69800.0,23.3995,23.4406,23.3789,23.4269,69800.0
2012-10-25 13:10:00,34.15,34.15,34.1,34.1,23000.0,23.4201,23.4201,23.3858,23.3858,23000.0
2012-10-25 13:20:00,34.11,34.16,34.1,34.15,38400.0,23.3926,23.4269,23.3858,23.4201,38400.0
2012-10-25 13:30:00,34.14,34.16,34.06,34.13,45000.0,23.4132,23.4269,23.3583,23.4063,45000.0
2012-10-25 13:40:00,34.13,34.19,34.12,34.16,38300.0,23.4063,23.4475,23.3995,23.4269,38300.0
2012-10-25 13:50:00,34.16,34.19,34.14,34.18,25900.0,23.4269,23.4475,23.4132,23.4406,25900.0
2012-10-25 14:00:00,34.18,34.24,34.15,34.21,37200.0,23.4406,23.4818,23.4201,23.4612,37200.0
2012-10-25 14:10:00,34.21,34.25,34.16,34.19,31600.0,23.4612,23.4886,23.4269,23.4475,31600.0
2012-10-25 14:20:00,34.19,34.19,34.11,34.17,67600.0,23.4475,23.4475,23.3926,23.4338,67600.0
2012-10-25 14:30:00,34.17,34.23,34.17,34.23,24600.0,23.4338,23.4749,23.4338,23.4749,24600.0
2012-10-25 14:40:00,34.23,34.34,34.22,34.34,22900.0,23.4749,23.5504,23.4681,23.5504,22900.0
2012-10-25 14:50:00,34.33,34.34,34.22,34.22,53400.0,23.5435,23.5504,23.4681,23.4681,53400.0
2012-10-25 15:00:00,34.23,34.25,34.14,34.14,62500.0,23.4749,23.4886,23.4132,23.4132,62500.0
2012-10-25 15:10:00,34.15,34.24,34.13,34.23,48500.0,23.4201,23.4818,23.4063,23.4749,48500.0
2012-10-25 15:20:00,34.24,34.24,34.18,34.19,122200.0,23.4818,23.4818,23.4406,23.4475,122200.0
2012-10-25 15:30:00,34.19,34.2,34.16,34.18,110400.0,23.4475,23.4543,23.4269,23.4406,110400.0
2012-10-25 15:40:00,34.18,34.2,34.15,34.16,159500.0,23.4406,23.4543,23.4201,23.4269,159500.0
2012-10-25 15:50:00,34.16,34.28,34.16,34.28,349600.0,23.4269,23.5092,23.4269,23.5092,349600.0
2012-10-26 09:30:00,34.34,34.37,34.13,34.14,47300.0,23.5504,23.5709,23.4063,23.4132,47300.0
2012-10-26 09:40:00,34.15,34.16,34.04,34.09,32900.0,23.4201,23.4269,23.3446,23.3789,32900.0
2012-10-26 09:50:00,34.1,34.1,33.97,33.98,43200.0,23.3858,23.3858,23.2966,23.3035,43200.0
2012-10-26 10:00:00,33.98,33.98,33.86,33.88,45200.0,23.3035,23.3035,23.2212,23.2349,45200.0
2012-10-26 10:10:00,33.85,34.0,33.83,33.98,44500.0,23.2143,23.3172,23.2006,23.3035,44500.0
2012-10-26 10:20:00,33.99,34.0,33.86,33.86,47500.0,23.3103,23.3172,23.2212,23.2212,47500.0
2012-10-26 10:30:00,33.85,33.87,33.79,33.81,28800.0,23.2143,23.228,23.1732,23.1869,28800.0
2012-10-26 10:40:00,33.8,33.91,33.79,33.87,73700.0,23.18,23.2555,23.1732,23.228,73700.0
2012-10-26 10:50:00,33.88,33.9,33.81,33.88,49200.0,23.2349,23.2486,23.1869,23.2349,49200.0
2012-10-26 11:00:00,33.86,33.88,33.82,33.82,29900.0,23.2212,23.2349,23.1937,23.1937,29900.0
2012-10-26 11:10:00,33.82,33.84,33.78,33.81,39900.0,23.1937,23.2075,23.1663,23.1869,39900.0
2012-10-26 11:20:00,33.81,33.84,33.76,33.83,29100.0,23.1869,23.2075,23.1526,23.2006,29100.0
2012-10-26 11:30:00,33.82,33.88,33.82,33.87,24100.0,23.1937,23.2349,23.1937,23.228,24100.0
2012-10-26 11:40:00,33.88,33.89,33.8,33.82,37300.0,23.2349,23.2417,23.18,23.1937,37300.0
2012-10-26 11:50:00,33.82,33.85,33.77,33.84,41600.0,23.1937,23.2143,23.1595,23.2075,41600.0
2012-10-26 12:00:00,33.83,33.83,33.71,33.75,50500.0,23.2006,23.2006,23.1183,23.1457,50500.0
2012-10-26 12:10:00,33.76,33.78,33.74,33.75,19700.0,23.1526,23.1663,23.1389,23.1457,19700.0
2012-10-26 12:20:00,33.75,33.83,33.75,33.83,17000.0,23.1457,23.2006,23.1457,23.2006,17000.0
2012-10-26 12:30:00,33.84,33.85,33.72,33.76,22800.0,23.2075,23.2143,23.1252,23.1526,22800.0
2012-10-26 12:40:00,33.76,33.83,33.75,33.76,23900.0,23.1526,23.2006,23.1457,23.1526,23900.0
2012-10-26 12:50:00,33.76,33.85,33.76,33.85,25900.0,23.1526,23.2143,23.1526,23.2143,25900.0
2012-10-26 13:00:00,33.84,33.86,33.82,33.82,14800.0,23.2075,23.2212,23.1937,23.1937,14800.0
2012-10-26 13:10:00,33.83,33.86,33.81,33.84,33000.0,23.2006,23.2212,23.1869,23.2075,33000.0
2012-10-26 13:20:00,33.83,33.86,33.8,33.86,60800.0,23.2006,23.2212,23.18,23.2212,60800.0
2012-10-26 13:30:00,33.85,33.95,33.84,33.93,83800.0,23.2143,23.2829,23.2075,23.2692,83800.0
2012-10-26 13:40:00,33.93,33.96,33.89,33.93,44800.0,23.2692,23.2898,23.2417,23.2692,44800.0
2012-10-26 13:50:00,33.92,33.98,33.89,33.95,41200.0,23.2623,23.3035,23.2417,23.2829,41200.0
2012-10-26 14:00:00,33.95,33.99,33.94,33.96,32500.0,23.2829,23.3103,23.276,23.2898,32500.0
2012-10-26 14:10:00,33.97,34.04,33.95,34.04,29600.0,23.2966,23.3446,23.2829,23.3446,29600.0
2012-10-26 14:20:00,34.03,34.04,33.95,33.96,50800.0,23.3378,23.3446,23.2829,23.2898,50800.0
2012-10-26 14:30:00,33.96,34.05,33.95,33.98,53400.0,23.2898,23.3515,23.2829,23.3035,53400.0
2012-10-26 14:40:00,33.97,33.98,33.93,33.95,29900.0,23.2966,23.3035,23.2692,23.2829,29900.0
2012-10-26 14:50:00,33.94,33.98,33.93,33.95,34000.0,23.276,23.3035,23.2692,23.2829,34000.0
2012-10-26 15:00:00,33.95,33.98,33.95,33.96,29300.0,23.2829,23.3035,23.2829,23.2898,29300.0
2012-10-26 15:10:00,33.97,34.03,33.97,34.02,65500.0,23.2966,23.3378,23.2966,23.3309,65500.0
2012-10-26 15:20:00,34.02,34.05,34.0,34.05,57400.0,23.3309,23.3515,23.3172,23.3515,57400.0
2012-10-26 15:30:00,34.05,34.09,34.0,34.0,94000.0,23.3515,23.3789,23.3172,23.3172,94000.0
2012-10-26 15:40:00,34.0,34.07,33.94,33.94,108100.0,23.3172,23.3652,23.276,23.276,108100.0
2012-10-26 15:50:00,33.94,33.98,33.88,33.93,310200.0,23.276,23.3035,23.2349,23.2692,310200.0
2012-10-31 09:30:00,34.01,34.11,33.86,33.91,44500.0,23.324,23.3926,23.2212,23.2555,44500.0
2012-10-31 09:40:00,33.91,33.94,33.74,33.89,36300.0,23.2555,23.276,23.1389,23.2417,36300.0
2012-10-31 09:50:00,33.94,33.96,33.82,33.89,59900.0,23.276,23.2898,23.1937,23.2417,59900.0
2012-10-31 10:00:00,33.9,33.94,33.89,33.91,132600.0,23.2486,23.276,23.2417,23.2555,132600.0
2012-10-31 10:10:00,33.9,33.94,33.84,33.86,71900.0,23.2486,23.276,23.2075,23.2212,71900.0
2012-10-31 10:20:00,33.86,33.93,33.84,33.89,71600.0,23.2212,23.2692,23.2075,23.2417,71600.0
2012-10-31 10:30:00,33.9,33.91,33.8,33.82,55800.0,23.2486,23.2555,23.18,23.1937,55800.0
2012-10-31 10:40:00,33.81,33.87,33.8,33.84,61600.0,23.1869,23.228,23.18,23.2075,61600.0
2012-10-31 10:50:00,33.83,33.84,33.8,33.83,38500.0,23.2006,23.2075,23.18,23.2006,38500.0
2012-10-31 11:00:00,33.82,33.84,33.79,33.8,126200.0,23.1937,23.2075,23.1732,23.18,126200.0
2012-10-31 11:10:00,33.8,33.87,33.8,33.84,50200.0,23.18,23.228,23.18,23.2075,50200.0
2012-10-31 11:20:00,33.84,33.87,33.81,33.87,36200.0,23.2075,23.228,23.1869,23.228,36200.0
2012-10-31 11:30:00,33.87,33.91,33.8,33.8,36100.0,23.228,23.2555,23.18,23.18,36100.0
2012-10-31 11:40:00,33.81,33.86,33.8,33.85,61600.0,23.1869,23.2212,23.18,23.2143,61600.0
2012-10-31 11:50:00,33.85,33.88,33.8,33.84,49300.0,23.2143,23.2349,23.18,23.2075,49300.0
2012-10-31 12:00:00,33.82,33.89,33.8,33.85,30600.0,23.1937,23.2417,23.18,23.2143,30600.0
2012-10-31 12:10:00,33.85,33.86,33.8,33.83,70300.0,23.2143,23.2212,23.18,23.2006,70300.0
2012-10-31 12:20:00,33.82,33.84,33.79,33.8,67300.0,23.1937,23.2075,23.1732,23.18,67300.0
2012-10-31 12:30:00,33.8,33.85,33.76,33.8,102200.0,23.18,23.2143,23.1526,23.18,102200.0
2012-10-31 12:40:00,33.79,33.84,33.79,33.8,22300.0,23.1732,23.2075,23.1732,23.18,22300.0
2012-10-31 12:50:00,33.8,33.83,33.78,33.81,86400.0,23.18,23.2006,23.1663,23.1869,86400.0
2012-10-31 13:00:00,33.82,33.83,33.77,33.8,30600.0,23.1937,23.2006,23.1595,23.18,30600.0
2012-10-31 13:10:00,33.78,33.88,33.78,33.86,37200.0,23.1663,23.2349,23.1663,23.2212,37200.0
2012-10-31 13:20:00,33.86,33.88,33.8,33.83,41200.0,23.2212,23.2349,23.18,23.2006,41200.0
2012-10-31 13:30:00,33.84,33.86,33.8,33.84,38700.0,23.2075,23.2212,23.18,23.2075,38700.0
2012-10-31 13:40:00,33.84,33.87,33.81,33.83,42800.0,23.2075,23.228,23.1869,23.2006,42800.0
2012-10-31 13:50:00,33.83,33.87,33.83,33.85,31700.0,23.2006,23.228,23.2006,23.2143,31700.0
2012-10-31 14:00:00,33.84,33.89,33.84,33.86,35200.0,23.2075,23.2417,23.2075,23.2212,35200.0
2012-10-31 14:10:00,33.87,33.92,33.84,33.92,37400.0,23.228,23.2623,23.2075,23.2623,37400.0
2012-10-31 14:20:00,33.92,33.95,33.9,33.94,56500.0,23.2623,23.2829,23.2486,23.276,56500.0
2012-10-31 14:30:00,33.95,33.99,33.93,33.99,36500.0,23.2829,23.3103,23.2692,23.3103,36500.0
2012-10-31 14:40:00,33.98,33.99,33.95,33.98,25600.0,23.3035,23.3103,23.2829,23.3035,25600.0
2012-10-31 14:50:00,33.98,34.01,33.96,34.0,50600.0,23.3035,23.324,23.2898,23.3172,50600.0
2012-10-31 15:00:00,33.99,34.03,33.98,34.03,62400.0,23.3103,23.3378,23.3035,23.3378,62400.0
2012-10-31 15:10:00,34.04,34.15,34.03,34.15,70900.0,23.3446,23.4201,23.3378,23.4201,70900.0
2012-10-31 15:20:00,34.15,34.23,34.15,34.23,103600.0,23.4201,23.4749,23.4201,23.4749,103600.0
2012-10-31 15:30:00,34.23,34.23,34.16,34.23,107100.0,23.4749,23.4749,23.4269,23.4749,107100.0
2012-10-31 15:40:00,34.23,34.3,34.18,34.21,168500.0,23.4749,23.5229,23.4406,23.4612,168500.0
2012-10-31 15:50:00,34.22,34.37,34.2,34.3,481300.0,23.4681,23.5709,23.4543,23.5229,481300.0
2012-11-01 09:30:00,34.33,34.44,34.21,34.33,62400.0,23.5435,23.6189,23.4612,23.5435,62400.0
2012-11-01 09:40:00,34.35,34.41,34.14,34.26,56700.0,23.5572,23.5984,23.4132,23.4955,56700.0
2012-11-01 09:50:00,34.25,34.29,34.17,34.23,43600.0,23.4886,23.5161,23.4338,23.4749,43600.0
2012-11-01 10:00:00,34.2,34.37,34.17,34.3,66600.0,23.4543,23.5709,23.4338,23.5229,66600.0
2012-11-01 10:10:00,34.29,34.47,34.29,34.43,71600.0,23.5161,23.6395,23.5161,23.6121,71600.0
2012-11-01 10:20:00,34.42,34.56,34.39,34.41,61600.0,23.6052,23.7012,23.5846,23.5984,61600.0
2012-11-01 10:30:00,34.43,34.47,34.39,34.45,55700.0,23.6121,23.6395,23.5846,23.6258,55700.0
2012-11-01 10:40:00,34.45,34.53,34.45,34.51,97700.0,23.6258,23.6807,23.6258,23.6669,97700.0
2012-11-01 10:50:00,34.49,34.5,34.38,34.39,30300.0,23.6532,23.6601,23.5778,23.5846,30300.0
2012-11-01 11:00:00,34.38,34.51,34.38,34.5,30800.0,23.5778,23.6669,23.5778,23.6601,30800.0
2012-11-01 11:10:00,34.5,34.51,34.36,34.36,22300.0,23.6601,23.6669,23.5641,23.5641,22300.0
2012-11-01 11:20:00,34.34,34.39,34.33,34.38,25200.0,23.5504,23.5846,23.5435,23.5778,25200.0
2012-11-01 11:30:00,34.38,34.41,34.34,34.36,28100.0,23.5778,23.5984,23.5504,23.5641,28100.0
2012-11-01 11:40:00,34.36,34.43,34.36,34.38,39900.0,23.5641,23.6121,23.5641,23.5778,39900.0
2012-11-01 11:50:00,34.39,34.4,34.33,34.37,23600.0,23.5846,23.5915,23.5435,23.5709,23600.0
2012-11-01 12:00:00,34.37,34.44,34.36,34.4,29700.0,23.5709,23.6189,23.5641,23.5915,29700.0
2012-11-01 12:10:00,34.4,34.42,34.38,34.4,21200.0,23.5915,23.6052,23.5778,23.5915,21200.0
2012-11-01 12:20:00,34.4,34.42,34.37,34.41,21200.0,23.5915,23.6052,23.5709,23.5984,21200.0
2012-11-01 12:30:00,34.42,34.43,34.37,34.37,15900.0,23.6052,23.6121,23.5709,23.5709,15900.0
2012-11-01 12:40:00,34.37,34.39,34.33,34.37,17800.0,23.5709,23.5846,23.5435,23.5709,17800.0
2012-11-01 12:50:00,34.36,34.38,34.33,34.37,29400.0,23.5641,23.5778,23.5435,23.5709,29400.0
2012-11-01 13:00:00,34.37,34.37,34.29,34.34,24800.0,23.5709,23.5709,23.5161,23.5504,24800.0
2012-11-01 13:10:00,34.35,34.39,34.31,34.37,39300.0,23.5572,23.5846,23.5298,23.5709,39300.0
2012-11-01 13:20:00,34.37,34.38,34.32,34.33,17100.0,23.5709,23.5778,23.5366,23.5435,17100.0
2012-11-01 13:30:00,34.33,34.36,34.3,34.36,17400.0,23.5435,23.5641,23.5229,23.5641,17400.0
2012-11-01 13:40:00,34.36,34.37,34.34,34.34,25000.0,23.5641,23.5709,23.5504,23.5504,25000.0
2012-11-01 13:50:00,34.34,34.36,34.31,34.33,27700.0,23.5504,23.5641,23.5298,23.5435,27700.0
2012-11-01 14:00:00,34.33,34.36,34.3,34.32,19200.0,23.5435,23.5641,23.5229,23.5366,19200.0
2012-11-01 14:10:00,34.31,34.36,34.3,34.33,17200.0,23.5298,23.5641,23.5229,23.5435,17200.0
2012-11-01 14:20:00,34.32,34.37,34.32,34.32,22800.0,23.5366,23.5709,23.5366,23.5366,22800.0
2012-11-01 14:30:00,34.32,34.35,34.3,34.34,123700.0,23.5366,23.5572,23.5229,23.5504,123700.0
2012-11-01 14:40:00,34.33,34.34,34.26,34.29,24300.0,23.5435,23.5504,23.4955,23.5161,24300.0
2012-11-01 14:50:00,34.29,34.31,34.25,34.26,48200.0,23.5161,23.5298,23.4886,23.4955,48200.0
2012-11-01 15:00:00,34.25,34.28,34.22,34.23,22800.0,23.4886,23.5092,23.4681,23.4749,22800.0
2012-11-01 15:10:00,34.22,34.24,34.2,34.22,63500.0,23.4681,23.4818,23.4543,23.4681,63500.0
2012-11-01 15:20:00,34.22,34.23,34.19,34.2,69700.0,23.4681,23.4749,23.4475,23.4543,69700.0
2012-11-01 15:30:00,34.2,34.26,34.2,34.23,99900.0,23.4543,23.4955,23.4543,23.4749,99900.0
2012-11-01 15:40:00,34.22,34.29,34.22,34.28,81700.0,23.4681,23.5161,23.4681,23.5092,81700.0
2012-11-01 15:50:00,34.28,34.3,34.22,34.27,382800.0,23.5092,23.5229,23.4681,23.5024,382800.0
2012-11-02 09:30:00,34.6,34.68,34.47,34.66,42000.0,23.7287,23.7835,23.6395,23.7698,42000.0
2012-11-02 09:40:00,34.67,34.69,34.55,34.58,40500.0,23.7767,23.7904,23.6944,23.7149,40500.0
2012-11-02 09:50:00,34.57,34.62,34.53,34.62,54500.0,23.7081,23.7424,23.6807,23.7424,54500.0
2012-11-02 10:00:00,34.62,34.62,34.46,34.48,50200.0,23.7424,23.7424,23.6327,23.6464,50200.0
2012-11-02 10:10:00,34.49,34.51,34.4,34.45,92500.0,23.6532,23.6669,23.5915,23.6258,92500.0
2012-11-02 10:20:00,34.46,34.46,34.41,34.43,86600.0,23.6327,23.6327,23.5984,23.6121,86600.0
2012-11-02 10:30:00,34.42,34.54,34.42,34.54,75100.0,23.6052,23.6875,23.6052,23.6875,75100.0
2012-11-02 10:40:00,34.54,34.54,34.41,34.5,35300.0,23.6875,23.6875,23.5984,23.6601,35300.0
2012-11-02 10:50:00,34.5,34.55,34.47,34.49,40500.0,23.6601,23.6944,23.6395,23.6532,40500.0
2012-11-02 11:00:00,34.47,34.57,34.43,34.56,46900.0,23.6395,23.7081,23.6121,23.7012,46900.0
2012-11-02 11:10:00,34.56,34.59,34.54,34.57,47000.0,23.7012,23.7218,23.6875,23.7081,47000.0
2012-11-02 11:20:00,34.57,34.67,34.57,34.66,85500.0,23.7081,23.7767,23.7081,23.7698,85500.0
2012-11-02 11:30:00,34.67,34.68,34.58,34.66,37400.0,23.7767,23.7835,23.7149,23.7698,37400.0
2012-11-02 11:40:00,34.66,34.67,34.54,34.55,100100.0,23.7698,23.7767,23.6875,23.6944,100100.0
2012-11-02 11:50:00,34.55,34.65,34.55,34.63,37300.0,23.6944,23.763,23.6944,23.7492,37300.0
2012-11-02 12:00:00,34.61,34.65,34.59,34.65,69900.0,23.7355,23.763,23.7218,23.763,69900.0
2012-11-02 12:10:00,34.65,34.66,34.62,34.66,58400.0,23.763,23.7698,23.7424,23.7698,58400.0
2012-11-02 12:20:00,34.67,34.7,34.64,34.7,40300.0,23.7767,23.7972,23.7561,23.7972,40300.0
2012-11-02 12:30:00,34.69,34.72,34.64,34.67,32400.0,23.7904,23.811,23.7561,23.7767,32400.0
2012-11-02 12:40:00,34.67,34.67,34.62,34.65,46100.0,23.7767,23.7767,23.7424,23.763,46100.0
2012-11-02 12:50:00,34.65,34.66,34.63,34.63,21600.0,23.763,23.7698,23.7492,23.7492,21600.0
2012-11-02 13:00:00,34.64,34.64,34.63,34.63,16900.0,23.7561,23.7561,23.7492,23.7492,16900.0
2012-11-02 13:10:00,34.64,34.64,34.6,34.62,33600.0,23.7561,23.7561,23.7287,23.7424,33600.0
2012-11-02 13:20:00,34.62,34.65,34.6,34.62,24000.0,23.7424,23.763,23.7287,23.7424,24000.0
2012-11-02 13:30:00,34.61,34.66,34.6,34.61,46600.0,23.7355,23.7698,23.7287,23.7355,46600.0
2012-11-02 13:40:00,34.61,34.63,34.6,34.61,20400.0,23.7355,23.7492,23.7287,23.7355,20400.0
2012-11-02 13:50:00,34.61,34.64,34.58,34.6,67000.0,23.7355,23.7561,23.7149,23.7287,67000.0
2012-11-02 14:00:00,34.6,34.63,34.59,34.63,51200.0,23.7287,23.7492,23.7218,23.7492,51200.0
2012-11-02 14:10:00,34.63,34.66,34.61,34.61,22400.0,23.7492,23.7698,23.7355,23.7355,22400.0
2012-11-02 14:20:00,34.61,34.64,34.59,34.62,32600.0,23.7355,23.7561,23.7218,23.7424,32600.0
2012-11-02 14:30:00,34.62,34.63,34.59,34.59,88700.0,23.7424,23.7492,23.7218,23.7218,88700.0
2012-11-02 14:40:00,34.59,34.6,34.53,34.54,33900.0,23.7218,23.7287,23.6807,23.6875,33900.0
2012-11-02 14:50:00,34.54,34.55,34.51,34.55,25800.0,23.6875,23.6944,23.6669,23.6944,25800.0
2012-11-02 15:00:00,34.54,34.56,34.48,34.5,52500.0,23.6875,23.7012,23.6464,23.6601,52500.0
2012-11-02 15:10:00,34.49,34.52,34.47,34.5,52100.0,23.6532,23.6738,23.6395,23.6601,52100.0
2012-11-02 15:20:00,34.51,34.53,34.45,34.45,105600.0,23.6669,23.6807,23.6258,23.6258,105600.0
2012-11-02 15:30:00,34.45,34.45,34.35,34.4,147400.0,23.6258,23.6258,23.5572,23.5915,147400.0
2012-11-02 15:40:00,34.41,34.44,34.34,34.39,119100.0,23.5984,23.6189,23.5504,23.5846,119100.0
2012-11-02 15:50:00,34.4,34.43,34.36,34.37,329500.0,23.5915,23.6121,23.5641,23.5709,329500.0
2012-11-05 09:30:00,34.32,34.32,34.06,34.13,42800.0,23.5366,23.5366,23.3583,23.4063,42800.0
2012-11-05 09:40:00,34.11,34.13,33.84,33.86,28700.0,23.3926,23.4063,23.2075,23.2212,28700.0
2012-11-05 09:50:00,33.85,33.86,33.77,33.8,44500.0,23.2143,23.2212,23.1595,23.18,44500.0
2012-11-05 10:00:00,33.79,33.82,33.69,33.71,56700.0,23.1732,23.1937,23.1046,23.1183,56700.0
2012-11-05 10:10:00,33.71,33.78,33.68,33.73,44700.0,23.1183,23.1663,23.0977,23.132,44700.0
2012-11-05 10:20:00,33.72,33.79,33.69,33.78,52000.0,23.1252,23.1732,23.1046,23.1663,52000.0
2012-11-05 10:30:00,33.79,33.89,33.79,33.85,98200.0,23.1732,23.2417,23.1732,23.2143,98200.0
2012-11-05 10:40:00,33.86,33.94,33.85,33.9,77400.0,23.2212,23.276,23.2143,23.2486,77400.0
2012-11-05 10:50:00,33.9,33.91,33.86,33.9,34500.0,23.2486,23.2555,23.2212,23.2486,34500.0
2012-11-05 11:00:00,33.91,33.93,33.89,33.93,64600.0,23.2555,23.2692,23.2417,23.2692,64600.0
2012-11-05 11:10:00,33.93,34.0,33.92,33.99,57900.0,23.2692,23.3172,23.2623,23.3103,57900.0
2012-11-05 11:20:00,33.98,34.0,33.96,33.99,33600.0,23.3035,23.3172,23.2898,23.3103,33600.0
2012-11-05 11:30:00,34.0,34.01,33.97,33.99,17100.0,23.3172,23.324,23.2966,23.3103,17100.0
2012-11-05 11:40:00,33.99,34.03,33.98,34.02,26100.0,23.3103,23.3378,23.3035,23.3309,26100.0
2012-11-05 11:50:00,34.01,34.09,34.0,34.07,23500.0,23.324,23.3789,23.3172,23.3652,23500.0
2012-11-05 12:00:00,34.08,34.13,34.07,34.13,19000.0,23.372,23.4063,23.3652,23.4063,19000.0
2012-11-05 12:10:00,34.13,34.2,34.12,34.2,24800.0,23.4063,23.4543,23.3995,23.4543,24800.0
2012-11-05 12:20:00,34.2,34.24,34.18,34.22,29900.0,23.4543,23.4818,23.4406,23.4681,29900.0
2012-11-05 12:30:00,34.21,34.22,34.19,34.21,20700.0,23.4612,23.4681,23.4475,23.4612,20700.0
2012-11-05 12:40:00,34.21,34.21,34.17,34.17,77900.0,23.4612,23.4612,23.4338,23.4338,77900.0
2012-11-05 12:50:00,34.17,34.18,34.14,34.15,40400.0,23.4338,23.4406,23.4132,23.4201,40400.0
2012-11-05 13:00:00,34.15,34.23,34.15,34.22,44800.0,23.4201,23.4749,23.4201,23.4681,44800.0
2012-11-05 13:10:00,34.22,34.28,34.22,34.28,35700.0,23.4681,23.5092,23.4681,23.5092,35700.0
2012-11-05 13:20:00,34.28,34.3,34.26,34.26,21500.0,23.5092,23.5229,23.4955,23.4955,21500.0
2012-11-05 13:30:00,34.26,34.3,34.25,34.29,15900.0,23.4955,23.5229,23.4886,23.5161,15900.0
2012-11-05 13:40:00,34.3,34.3,34.27,34.27,14700.0,23.5229,23.5229,23.5024,23.5024,14700.0
2012-11-05 13:50:00,34.27,34.28,34.26,34.26,16500.0,23.5024,23.5092,23.4955,23.4955,16500.0
2012-11-05 14:00:00,34.27,34.36,34.26,34.31,42200.0,23.5024,23.5641,23.4955,23.5298,42200.0
2012-11-05 14:10:00,34.31,34.32,34.27,34.3,21100.0,23.5298,23.5366,23.5024,23.5229,21100.0
2012-11-05 14:20:00,34.3,34.3,34.22,34.22,22600.0,23.5229,23.5229,23.4681,23.4681,22600.0
2012-11-05 14:30:00,34.23,34.31,34.23,34.28,71700.0,23.4749,23.5298,23.4749,23.5092,71700.0
2012-11-05 14:40:00,34.29,34.37,34.28,34.37,17800.0,23.5161,23.5709,23.5092,23.5709,17800.0
2012-11-05 14:50:00,34.37,34.38,34.34,34.36,25200.0,23.5709,23.5778,23.5504,23.5641,25200.0
2012-11-05 15:00:00,34.36,34.4,34.31,34.39,39700.0,23.5641,23.5915,23.5298,23.5846,39700.0
2012-11-05 15:10:00,34.38,34.39,34.32,34.33,21200.0,23.5778,23.5846,23.5366,23.5435,21200.0
2012-11-05 15:20:00,34.32,34.34,34.26,34.27,29900.0,23.5366,23.5504,23.4955,23.5024,29900.0
2012-11-05 15:30:00,34.27,34.3,34.23,34.26,54300.0,23.5024,23.5229,23.4749,23.4955,54300.0
2012-11-05 15:40:00,34.26,34.31,34.19,34.21,171400.0,23.4955,23.5298,23.4475,23.4612,171400.0
2012-11-05 15:50:00,34.21,34.27,34.17,34.17,192900.0,23.4612,23.5024,23.4338,23.4338,192900.0
2012-11-06 09:30:00,34.25,34.45,34.18,34.31,28800.0,23.4886,23.6258,23.4406,23.5298,28800.0
2012-11-06 09:40:00,34.31,34.36,34.22,34.26,17500.0,23.5298,23.5641,23.4681,23.4955,17500.0
2012-11-06 09:50:00,34.26,34.28,34.18,34.2,24400.0,23.4955,23.5092,23.4406,23.4543,24400.0
2012-11-06 10:00:00,34.2,34.24,34.15,34.19,26300.0,23.4543,23.4818,23.4201,23.4475,26300.0
2012-11-06 10:10:00,34.19,34.19,34.11,34.13,14200.0,23.4475,23.4475,23.3926,23.4063,14200.0
2012-11-06 10:20:00,34.14,34.19,34.08,34.09,23100.0,23.4132,23.4475,23.372,23.3789,23100.0
2012-11-06 10:30:00,34.08,34.11,34.02,34.03,38600.0,23.372,23.3926,23.3309,23.3378,38600.0
2012-11-06 10:40:00,34.03,34.07,34.01,34.02,41000.0,23.3378,23.3652,23.324,23.3309,41000.0
2012-11-06 10:50:00,34.02,34.08,34.02,34.07,27500.0,23.3309,23.372,23.3309,23.3652,27500.0
2012-11-06 11:00:00,34.07,34.1,34.06,34.09,45700.0,23.3652,23.3858,23.3583,23.3789,45700.0
2012-11-06 11:10:00,34.09,34.19,34.09,34.19,57000.0,23.3789,23.4475,23.3789,23.4475,57000.0
2012-11-06 11:20:00,34.19,34.27,34.16,34.25,60000.0,23.4475,23.5024,23.4269,23.4886,60000.0
2012-11-06 11:30:00,34.25,34.39,34.24,34.32,66100.0,23.4886,23.5846,23.4818,23.5366,66100.0
2012-11-06 11:40:00,34.32,34.4,34.3,34.38,41000.0,23.5366,23.5915,23.5229,23.5778,41000.0
2012-11-06 11:50:00,34.37,34.47,34.37,34.42,27900.0,23.5709,23.6395,23.5709,23.6052,27900.0
2012-11-06 12:00:00,34.41,34.53,34.41,34.49,37700.0,23.5984,23.6807,23.5984,23.6532,37700.0
2012-11-06 12:10:00,34.49,34.5,34.46,34.46,11000.0,23.6532,23.6601,23.6327,23.6327,11000.0
2012-11-06 12:20:00,34.45,34.52,34.45,34.48,17800.0,23.6258,23.6738,23.6258,23.6464,17800.0
2012-11-06 12:30:00,34.48,34.48,34.44,34.44,13900.0,23.6464,23.6464,23.6189,23.6189,13900.0
2012-11-06 12:40:00,34.44,34.47,34.42,34.42,8700.0,23.6189,23.6395,23.6052,23.6052,8700.0
2012-11-06 12:50:00,34.43,34.47,34.43,34.47,24800.0,23.6121,23.6395,23.6121,23.6395,24800.0
2012-11-06 13:00:00,34.46,34.46,34.42,34.45,21900.0,23.6327,23.6327,23.6052,23.6258,21900.0
2012-11-06 13:10:00,34.45,34.46,34.38,34.39,26100.0,23.6258,23.6327,23.5778,23.5846,26100.0
2012-11-06 13:20:00,34.39,34.43,34.39,34.41,17700.0,23.5846,23.6121,23.5846,23.5984,17700.0
2012-11-06 13:30:00,34.42,34.44,34.4,34.42,23600.0,23.6052,23.6189,23.5915,23.6052,23600.0
2012-11-06 13:40:00,34.42,34.43,34.39,34.39,20200.0,23.6052,23.6121,23.5846,23.5846,20200.0
2012-11-06 13:50:00,34.39,34.41,34.37,34.37,47700.0,23.5846,23.5984,23.5709,23.5709,47700.0
2012-11-06 14:00:00,34.38,34.42,34.38,34.42,30000.0,23.5778,23.6052,23.5778,23.6052,30000.0
2012-11-06 14:10:00,34.42,34.47,34.41,34.47,31600.0,23.6052,23.6395,23.5984,23.6395,31600.0
2012-11-06 14:20:00,34.46,34.5,34.45,34.49,67800.0,23.6327,23.6601,23.6258,23.6532,67800.0
2012-11-06 14:30:00,34.49,34.54,34.48,34.51,41200.0,23.6532,23.6875,23.6464,23.6669,41200.0
2012-11-06 14:40:00,34.52,34.56,34.51,34.55,41200.0,23.6738,23.7012,23.6669,23.6944,41200.0
2012-11-06 14:50:00,34.54,34.55,34.49,34.51,25500.0,23.6875,23.6944,23.6532,23.6669,25500.0
2012-11-06 15:00:00,34.5,34.54,34.49,34.49,82900.0,23.6601,23.6875,23.6532,23.6532,82900.0
2012-11-06 15:10:00,34.49,34.52,34.48,34.5,27700.0,23.6532,23.6738,23.6464,23.6601,27700.0
2012-11-06 15:20:00,34.49,34.5,34.38,34.39,99200.0,23.6532,23.6601,23.5778,23.5846,99200.0
2012-11-06 15:30:00,34.39,34.4,34.3,34.32,72600.0,23.5846,23.5915,23.5229,23.5366,72600.0
2012-11-06 15:40:00,34.32,34.4,34.29,34.39,81400.0,23.5366,23.5915,23.5161,23.5846,81400.0
2012-11-06 15:50:00,34.39,34.41,34.34,34.4,232900.0,23.5846,23.5984,23.5504,23.5915,232900.0
2012-11-07 09:30:00,34.03,34.18,33.96,34.05,99800.0,23.3378,23.4406,23.2898,23.3515,99800.0
2012-11-07 09:40:00,34.06,34.15,33.99,34.13,149300.0,23.3583,23.4201,23.3103,23.4063,149300.0
2012-11-07 09:50:00,34.12,34.17,34.07,34.11,55300.0,23.3995,23.4338,23.3652,23.3926,55300.0
2012-11-07 10:00:00,34.1,34.12,34.02,34.09,46000.0,23.3858,23.3995,23.3309,23.3789,46000.0
2012-11-07 10:10:00,34.08,34.08,34.0,34.02,59000.0,23.372,23.372,23.3172,23.3309,59000.0
2012-11-07 10:20:00,34.01,34.12,34.0,34.12,98800.0,23.324,23.3995,23.3172,23.3995,98800.0
2012-11-07 10:30:00,34.12,34.22,34.09,34.22,79300.0,23.3995,23.4681,23.3789,23.4681,79300.0
2012-11-07 10:40:00,34.22,34.23,34.17,34.18,102400.0,23.4681,23.4749,23.4338,23.4406,102400.0
2012-11-07 10:50:00,34.19,34.22,34.09,34.09,143400.0,23.4475,23.4681,23.3789,23.3789,143400.0
2012-11-07 11:00:00,34.09,34.16,34.01,34.02,113700.0,23.3789,23.4269,23.324,23.3309,113700.0
2012-11-07 11:10:00,34.03,34.04,33.94,34.01,178500.0,23.3378,23.3446,23.276,23.324,178500.0
2012-11-07 11:20:00,34.01,34.09,34.0,34.03,95100.0,23.324,23.3789,23.3172,23.3378,95100.0
2012-11-07 11:30:00,34.03,34.17,33.97,34.16,202900.0,23.3378,23.4338,23.2966,23.4269,202900.0
2012-11-07 11:40:00,34.16,34.25,34.09,34.22,114500.0,23.4269,23.4886,23.3789,23.4681,114500.0
2012-11-07 11:50:00,34.21,34.28,34.17,34.2,81700.0,23.4612,23.5092,23.4338,23.4543,81700.0
2012-11-07 12:00:00,34.21,34.23,34.17,34.18,57300.0,23.4612,23.4749,23.4338,23.4406,57300.0
2012-11-07 12:10:00,34.18,34.22,34.15,34.21,42500.0,23.4406,23.4681,23.4201,23.4612,42500.0
2012-11-07 12:20:00,34.21,34.21,34.17,34.18,13000.0,23.4612,23.4612,23.4338,23.4406,13000.0
2012-11-07 12:30:00,34.19,34.19,34.15,34.18,29300.0,23.4475,23.4475,23.4201,23.4406,29300.0
2012-11-07 12:40:00,34.18,34.18,34.12,34.15,73300.0,23.4406,23.4406,23.3995,23.4201,73300.0
2012-11-07 12:50:00,34.14,34.19,34.12,34.15,45900.0,23.4132,23.4475,23.3995,23.4201,45900.0
2012-11-07 13:00:00,34.14,34.28,34.14,34.28,40600.0,23.4132,23.5092,23.4132,23.5092,40600.0
2012-11-07 13:10:00,34.27,34.27,34.15,34.15,35000.0,23.5024,23.5024,23.4201,23.4201,35000.0
2012-11-07 13:20:00,34.15,34.19,34.14,34.15,33200.0,23.4201,23.4475,23.4132,23.4201,33200.0
2012-11-07 13:30:00,34.15,34.24,34.15,34.22,25100.0,23.4201,23.4818,23.4201,23.4681,25100.0
2012-11-07 13:40:00,34.21,34.21,34.13,34.14,20700.0,23.4612,23.4612,23.4063,23.4132,20700.0
2012-11-07 13:50:00,34.14,34.16,34.1,34.12,25300.0,23.4132,23.4269,23.3858,23.3995,25300.0
2012-11-07 14:00:00,34.12,34.19,34.09,34.18,41500.0,23.3995,23.4475,23.3789,23.4406,41500.0
2012-11-07 14:10:00,34.18,34.19,34.1,34.13,32100.0,23.4406,23.4475,23.3858,23.4063,32100.0
2012-11-07 14:20:00,34.13,34.19,34.13,34.18,20600.0,23.4063,23.4475,23.4063,23.4406,20600.0
2012-11-07 14:30:00,34.18,34.19,34.13,34.15,51500.0,23.4406,23.4475,23.4063,23.4201,51500.0
2012-11-07 14:40:00,34.16,34.22,34.13,34.18,32400.0,23.4269,23.4681,23.4063,23.4406,32400.0
2012-11-07 14:50:00,34.19,34.22,34.13,34.2,55200.0,23.4475,23.4681,23.4063,23.4543,55200.0
2012-11-07 15:00:00,34.2,34.2,34.13,34.14,44200.0,23.4543,23.4543,23.4063,23.4132,44200.0
2012-11-07 15:10:00,34.14,34.21,34.12,34.13,94900.0,23.4132,23.4612,23.3995,23.4063,94900.0
2012-11-07 15:20:00,34.14,34.25,34.14,34.25,74600.0,23.4132,23.4886,23.4132,23.4886,74600.0
2012-11-07 15:30:00,34.25,34.27,34.2,34.23,119500.0,23.4886,23.5024,23.4543,23.4749,119500.0
2012-11-07 15:40:00,34.22,34.28,34.16,34.18,187500.0,23.4681,23.5092,23.4269,23.4406,187500.0
2012-11-07 15:50:00,34.18,34.26,34.13,34.14,364400.0,23.4406,23.4955,23.4063,23.4132,364400.0
2012-11-08 09:30:00,34.08,34.15,33.87,34.1,75900.0,23.372,23.4201,23.228,23.3858,75900.0
2012-11-08 09:40:00,34.11,34.27,34.09,34.25,146100.0,23.3926,23.5024,23.3789,23.4886,146100.0
2012-11-08 09:50:00,34.25,34.28,34.17,34.22,54000.0,23.4886,23.5092,23.4338,23.4681,54000.0
2012-11-08 10:00:00,34.22,34.25,34.04,34.04,150000.0,23.4681,23.4886,23.3446,23.3446,150000.0
2012-11-08 10:10:00,34.05,34.09,34.01,34.01,121600.0,23.3515,23.3789,23.324,23.324,121600.0
2012-11-08 10:20:00,34.02,34.04,33.95,34.01,33200.0,23.3309,23.3446,23.2829,23.324,33200.0
2012-11-08 10:30:00,34.01,34.09,33.99,34.07,64400.0,23.324,23.3789,23.3103,23.3652,64400.0
2012-11-08 10:40:00,34.06,34.09,34.02,34.05,189900.0,23.3583,23.3789,23.3309,23.3515,189900.0
2012-11-08 10:50:00,34.05,34.09,33.97,34.02,86900.0,23.3515,23.3789,23.2966,23.3309,86900.0
2012-11-08 11:00:00,34.03,34.07,33.98,34.05,75400.0,23.3378,23.3652,23.3035,23.3515,75400.0
2012-11-08 11:10:00,34.04,34.07,34.0,34.02,46500.0,23.3446,23.3652,23.3172,23.3309,46500.0
2012-11-08 11:20:00,34.02,34.1,34.0,34.08,51100.0,23.3309,23.3858,23.3172,23.372,51100.0
2012-11-08 11:30:00,34.09,34.14,34.08,34.12,102200.0,23.3789,23.4132,23.372,23.3995,102200.0
2012-11-08 11:40:00,34.12,34.13,34.06,34.1,24500.0,23.3995,23.4063,23.3583,23.3858,24500.0
2012-11-08 11:50:00,34.1,34.18,34.1,34.13,30200.0,23.3858,23.4406,23.3858,23.4063,30200.0
2012-11-08 12:00:00,34.12,34.16,34.08,34.13,45500.0,23.3995,23.4269,23.372,23.4063,45500.0
2012-11-08 12:10:00,34.14,34.16,34.1,34.12,41900.0,23.4132,23.4269,23.3858,23.3995,41900.0
2012-11-08 12:20:00,34.11,34.19,34.11,34.14,31400.0,23.3926,23.4475,23.3926,23.4132,31400.0
2012-11-08 12:30:00,34.14,34.14,34.06,34.12,51100.0,23.4132,23.4132,23.3583,23.3995,51100.0
2012-11-08 12:40:00,34.13,34.16,34.08,34.1,42700.0,23.4063,23.4269,23.372,23.3858,42700.0
2012-11-08 12:50:00,34.1,34.14,34.08,34.12,38100.0,23.3858,23.4132,23.372,23.3995,38100.0
2012-11-08 13:00:00,34.12,34.13,34.09,34.1,32800.0,23.3995,23.4063,23.3789,23.3858,32800.0
2012-11-08 13:10:00,34.1,34.1,34.04,34.05,33600.0,23.3858,23.3858,23.3446,23.3515,33600.0
2012-11-08 13:20:00,34.05,34.07,33.88,33.94,47300.0,23.3515,23.3652,23.2349,23.276,47300.0
2012-11-08 13:30:00,33.94,33.94,33.89,33.9,20300.0,23.276,23.276,23.2417,23.2486,20300.0
2012-11-08 13:40:00,33.89,33.89,33.82,33.87,25300.0,23.2417,23.2417,23.1937,23.228,25300.0
2012-11-08 13:50:00,33.88,33.94,33.86,33.94,28100.0,23.2349,23.276,23.2212,23.276,28100.0
2012-11-08 14:00:00,33.95,33.95,33.83,33.84,16200.0,23.2829,23.2829,23.2006,23.2075,16200.0
2012-11-08 14:10:00,33.84,33.89,33.81,33.81,19900.0,23.2075,23.2417,23.1869,23.1869,19900.0
2012-11-08 14:20:00,33.82,33.86,33.8,33.84,32000.0,23.1937,23.2212,23.18,23.2075,32000.0
2012-11-08 14:30:00,33.84,33.84,33.77,33.78,34400.0,23.2075,23.2075,23.1595,23.1663,34400.0
2012-11-08 14:40:00,33.78,33.85,33.78,33.85,26500.0,23.1663,23.2143,23.1663,23.2143,26500.0
2012-11-08 14:50:00,33.86,33.9,33.84,33.85,46300.0,23.2212,23.2486,23.2075,23.2143,46300.0
2012-11-08 15:00:00,33.84,33.85,33.76,33.79,44000.0,23.2075,23.2143,23.1526,23.1732,44000.0
2012-11-08 15:10:00,33.79,33.83,33.77,33.82,46100.0,23.1732,23.2006,23.1595,23.1937,46100.0
2012-11-08 15:20:00,33.82,33.82,33.74,33.76,41000.0,23.1937,23.1937,23.1389,23.1526,41000.0
2012-11-08 15:30:00,33.76,33.76,33.69,33.71,61600.0,23.1526,23.1526,23.1046,23.1183,61600.0
2012-11-08 15:40:00,33.7,33.72,33.63,33.63,109000.0,23.1114,23.1252,23.0634,23.0634,109000.0
2012-11-08 15:50:00,33.64,33.72,33.57,33.58,268900.0,23.0703,23.1252,23.0223,23.0291,268900.0
2012-11-09 09:30:00,33.49,33.56,33.41,33.44,71100.0,22.9674,23.0154,22.9126,22.9331,71100.0
2012-11-09 09:40:00,33.43,33.55,33.41,33.5,86700.0,22.9263,23.0086,22.9126,22.9743,86700.0
2012-11-09 09:50:00,33.47,33.49,33.28,33.36,56000.0,22.9537,22.9674,22.8234,22.8783,56000.0
2012-11-09 10:00:00,33.35,33.5,33.35,33.5,39200.0,22.8714,22.9743,22.8714,22.9743,39200.0
2012-11-09 10:10:00,33.5,33.58,33.48,33.53,73600.0,22.9743,23.0291,22.9606,22.9949,73600.0
2012-11-09 10:20:00,33.53,33.63,33.52,33.6,39500.0,22.9949,23.0634,22.988,23.0429,39500.0
2012-11-09 10:30:00,33.61,33.66,33.55,33.57,58500.0,23.0497,23.084,23.0086,23.0223,58500.0
2012-11-09 10:40:00,33.55,33.64,33.55,33.59,64500.0,23.0086,23.0703,23.0086,23.036,64500.0
2012-11-09 10:50:00,33.56,33.61,33.55,33.58,19400.0,23.0154,23.0497,23.0086,23.0291,19400.0
2012-11-09 11:00:00,33.58,33.61,33.56,33.56,25300.0,23.0291,23.0497,23.0154,23.0154,25300.0
2012-11-09 11:10:00,33.58,33.64,33.55,33.63,54400.0,23.0291,23.0703,23.0086,23.0634,54400.0
2012-11-09 11:20:00,33.63,33.64,33.58,33.62,23500.0,23.0634,23.0703,23.0291,23.0566,23500.0
2012-11-09 11:30:00,33.62,33.63,33.56,33.63,29300.0,23.0566,23.0634,23.0154,23.0634,29300.0
2012-11-09 11:40:00,33.63,33.66,33.6,33.63,14300.0,23.0634,23.084,23.0429,23.0634,14300.0
2012-11-09 11:50:00,33.63,33.65,33.59,33.61,19200.0,23.0634,23.0772,23.036,23.0497,19200.0
2012-11-09 12:00:00,33.6,33.65,33.56,33.61,81400.0,23.0429,23.0772,23.0154,23.0497,81400.0
2012-11-09 12:10:00,33.62,33.75,33.62,33.74,34300.0,23.0566,23.1457,23.0566,23.1389,34300.0
2012-11-09 12:20:00,33.73,33.76,33.7,33.76,14500.0,23.132,23.1526,23.1114,23.1526,14500.0
2012-11-09 12:30:00,33.76,33.8,33.73,33.76,36500.0,23.1526,23.18,23.132,23.1526,36500.0
2012-11-09 12:40:00,33.76,33.8,33.76,33.79,15700.0,23.1526,23.18,23.1526,23.1732,15700.0
2012-11-09 12:50:00,33.79,33.8,33.68,33.68,27000.0,23.1732,23.18,23.0977,23.0977,27000.0
2012-11-09 13:00:00,33.68,33.78,33.68,33.72,21300.0,23.0977,23.1663,23.0977,23.1252,21300.0
2012-11-09 13:10:00,33.71,33.71,33.57,33.67,39700.0,23.1183,23.1183,23.0223,23.0909,39700.0
2012-11-09 13:20:00,33.66,33.68,33.55,33.56,51400.0,23.084,23.0977,23.0086,23.0154,51400.0
2012-11-09 13:30:00,33.56,33.59,33.52,33.53,56000.0,23.0154,23.036,22.988,22.9949,56000.0
2012-11-09 13:40:00,33.54,33.56,33.5,33.55,19800.0,23.0017,23.0154,22.9743,23.0086,19800.0
2012-11-09 13:50:00,33.54,33.58,33.5,33.53,26200.0,23.0017,23.0291,22.9743,22.9949,26200.0
2012-11-09 14:00:00,33.54,33.54,33.47,33.48,17100.0,23.0017,23.0017,22.9537,22.9606,17100.0
2012-11-09 14:10:00,33.48,33.59,33.48,33.53,30600.0,22.9606,23.036,22.9606,22.9949,30600.0
2012-11-09 14:20:00,33.54,33.59,33.54,33.58,19100.0,23.0017,23.036,23.0017,23.0291,19100.0
2012-11-09 14:30:00,33.58,33.7,33.57,33.62,24700.0,23.0291,23.1114,23.0223,23.0566,24700.0
2012-11-09 14:40:00,33.62,33.63,33.54,33.57,15400.0,23.0566,23.0634,23.0017,23.0223,15400.0
2012-11-09 14:50:00,33.57,33.59,33.52,33.54,17900.0,23.0223,23.036,22.988,23.0017,17900.0
2012-11-09 15:00:00,33.54,33.55,33.5,33.54,23800.0,23.0017,23.0086,22.9743,23.0017,23800.0
2012-11-09 15:10:00,33.54,33.58,33.49,33.51,23500.0,23.0017,23.0291,22.9674,22.9811,23500.0
2012-11-09 15:20:00,33.51,33.58,33.51,33.56,30700.0,22.9811,23.0291,22.9811,23.0154,30700.0
2012-11-09 15:30:00,33.56,33.57,33.4,33.42,65500.0,23.0154,23.0223,22.9057,22.9194,65500.0
2012-11-09 15:40:00,33.42,33.55,33.42,33.52,89200.0,22.9194,23.0086,22.9194,22.988,89200.0
2012-11-09 15:50:00,33.5,33.52,33.37,33.4,173100.0,22.9743,22.988,22.8851,22.9057,173100.0
2012-11-12 09:30:00,33.48,33.72,33.29,33.41,67400.0,22.9606,23.1252,22.8303,22.9126,67400.0
2012-11-12 09:40:00,33.41,33.44,33.32,33.32,22300.0,22.9126,22.9331,22.8508,22.8508,22300.0
2012-11-12 09:50:00,33.32,33.36,33.29,33.31,9700.0,22.8508,22.8783,22.8303,22.844,9700.0
2012-11-12 10:00:00,33.3,33.34,33.28,33.32,12900.0,22.8371,22.8646,22.8234,22.8508,12900.0
2012-11-12 10:10:00,33.31,33.31,33.23,33.28,17600.0,22.844,22.844,22.7891,22.8234,17600.0
2012-11-12 10:20:00,33.29,33.32,33.26,33.28,38500.0,22.8303,22.8508,22.8097,22.8234,38500.0
2012-11-12 10:30:00,33.28,33.31,33.27,33.28,15300.0,22.8234,22.844,22.8166,22.8234,15300.0
2012-11-12 10:40:00,33.29,33.3,33.2,33.2,28200.0,22.8303,22.8371,22.7685,22.7685,28200.0
2012-11-12 10:50:00,33.2,33.24,33.19,33.23,27500.0,22.7685,22.796,22.7617,22.7891,27500.0
2012-11-12 11:00:00,33.23,33.26,33.21,33.25,11800.0,22.7891,22.8097,22.7754,22.8028,11800.0
2012-11-12 11:10:00,33.25,33.28,33.24,33.24,15400.0,22.8028,22.8234,22.796,22.796,15400.0
2012-11-12 11:20:00,33.25,33.31,33.24,33.3,10100.0,22.8028,22.844,22.796,22.8371,10100.0
2012-11-12 11:30:00,33.3,33.37,33.29,33.37,14600.0,22.8371,22.8851,22.8303,22.8851,14600.0
2012-11-12 11:40:00,33.38,33.38,33.34,33.37,37200.0,22.892,22.892,22.8646,22.8851,37200.0
2012-11-12 11:50:00,33.36,33.38,33.35,33.36,15200.0,22.8783,22.892,22.8714,22.8783,15200.0
2012-11-12 12:00:00,33.36,33.38,33.35,33.36,18600.0,22.8783,22.892,22.8714,22.8783,18600.0
2012-11-12 12:10:00,33.35,33.38,33.35,33.36,15700.0,22.8714,22.892,22.8714,22.8783,15700.0
2012-11-12 12:20:00,33.35,33.37,33.35,33.37,32100.0,22.8714,22.8851,22.8714,22.8851,32100.0
2012-11-12 12:30:00,33.37,33.42,33.37,33.41,26300.0,22.8851,22.9194,22.8851,22.9126,26300.0
2012-11-12 12:40:00,33.41,33.44,33.41,33.42,9400.0,22.9126,22.9331,22.9126,22.9194,9400.0
2012-11-12 12:50:00,33.41,33.46,33.41,33.44,50500.0,22.9126,22.9469,22.9126,22.9331,50500.0
2012-11-12 13:00:00,33.44,33.46,33.41,33.44,37000.0,22.9331,22.9469,22.9126,22.9331,37000.0
2012-11-12 13:10:00,33.44,33.45,33.42,33.43,17500.0,22.9331,22.94,22.9194,22.9263,17500.0
2012-11-12 13:20:00,33.43,33.45,33.41,33.43,22800.0,22.9263,22.94,22.9126,22.9263,22800.0
2012-11-12 13:30:00,33.44,33.44,33.41,33.44,10800.0,22.9331,22.9331,22.9126,22.9331,10800.0
2012-11-12 13:40:00,33.44,33.44,33.38,33.39,21400.0,22.9331,22.9331,22.892,22.8988,21400.0
2012-11-12 13:50:00,33.4,33.43,33.39,33.39,16800.0,22.9057,22.9263,22.8988,22.8988,16800.0
2012-11-12 14:00:00,33.39,33.4,33.36,33.36,8400.0,22.8988,22.9057,22.8783,22.8783,8400.0
2012-11-12 14:10:00,33.37,33.38,33.36,33.38,7500.0,22.8851,22.892,22.8783,22.892,7500.0
2012-11-12 14:20:00,33.37,33.39,33.35,33.35,15600.0,22.8851,22.8988,22.8714,22.8714,15600.0
2012-11-12 14:30:00,33.36,33.37,33.33,33.33,13100.0,22.8783,22.8851,22.8577,22.8577,13100.0
2012-11-12 14:40:00,33.33,33.35,33.32,33.32,16900.0,22.8577,22.8714,22.8508,22.8508,16900.0
2012-11-12 14:50:00,33.32,33.34,33.31,33.34,14300.0,22.8508,22.8646,22.844,22.8646,14300.0
2012-11-12 15:00:00,33.33,33.37,33.32,33.33,25500.0,22.8577,22.8851,22.8508,22.8577,25500.0
2012-11-12 15:10:00,33.33,33.34,33.28,33.31,35700.0,22.8577,22.8646,22.8234,22.844,35700.0
2012-11-12 15:20:00,33.31,33.32,33.3,33.3,20500.0,22.844,22.8508,22.8371,22.8371,20500.0
2012-11-12 15:30:00,33.3,33.32,33.27,33.3,45100.0,22.8371,22.8508,22.8166,22.8371,45100.0
2012-11-12 15:40:00,33.3,33.32,33.27,33.27,54400.0,22.8371,22.8508,22.8166,22.8166,54400.0
2012-11-12 15:50:00,33.28,33.38,33.26,33.38,378400.0,22.8234,22.892,22.8097,22.892,378400.0
2012-11-13 09:30:00,33.13,33.34,33.08,33.34,52100.0,22.7205,22.8646,22.6863,22.8646,52100.0
2012-11-13 09:40:00,33.34,33.38,33.27,33.38,14800.0,22.8646,22.892,22.8166,22.892,14800.0
2012-11-13 09:50:00,33.36,33.46,33.34,33.4,12900.0,22.8783,22.9469,22.8646,22.9057,12900.0
2012-11-13 10:00:00,33.39,33.43,33.31,33.38,19300.0,22.8988,22.9263,22.844,22.892,19300.0
2012-11-13 10:10:00,33.39,33.52,33.39,33.45,34800.0,22.8988,22.988,22.8988,22.94,34800.0
2012-11-13 10:20:00,33.45,33.52,33.38,33.39,22300.0,22.94,22.988,22.892,22.8988,22300.0
2012-11-13 10:30:00,33.39,33.45,33.34,33.36,36700.0,22.8988,22.94,22.8646,22.8783,36700.0
2012-11-13 10:40:00,33.37,33.41,33.31,33.39,23600.0,22.8851,22.9126,22.844,22.8988,23600.0
2012-11-13 10:50:00,33.4,33.57,33.38,33.56,52400.0,22.9057,23.0223,22.892,23.0154,52400.0
2012-11-13 11:00:00,33.58,33.62,33.55,33.57,27800.0,23.0291,23.0566,23.0086,23.0223,27800.0
2012-11-13 11:10:00,33.58,33.58,33.46,33.46,30700.0,23.0291,23.0291,22.9469,22.9469,30700.0
2012-11-13 11:20:00,33.47,33.51,33.46,33.49,18100.0,22.9537,22.9811,22.9469,22.9674,18100.0
2012-11-13 11:30:00,33.5,33.51,33.42,33.44,22900.0,22.9743,22.9811,22.9194,22.9331,22900.0
2012-11-13 11:40:00,33.45,33.46,33.41,33.44,10000.0,22.94,22.9469,22.9126,22.9331,10000.0
2012-11-13 11:50:00,33.43,33.49,33.41,33.49,14000.0,22.9263,22.9674,22.9126,22.9674,14000.0
2012-11-13 12:00:00,33.49,33.5,33.41,33.41,18800.0,22.9674,22.9743,22.9126,22.9126,18800.0
2012-11-13 12:10:00,33.42,33.45,33.4,33.44,14600.0,22.9194,22.94,22.9057,22.9331,14600.0
2012-11-13 12:20:00,33.44,33.47,33.4,33.41,33800.0,22.9331,22.9537,22.9057,22.9126,33800.0
2012-11-13 12:30:00,33.41,33.41,33.34,33.41,28800.0,22.9126,22.9126,22.8646,22.9126,28800.0
2012-11-13 12:40:00,33.41,33.42,33.34,33.35,14600.0,22.9126,22.9194,22.8646,22.8714,14600.0
2012-11-13 12:50:00,33.34,33.39,33.33,33.36,11600.0,22.8646,22.8988,22.8577,22.8783,11600.0
2012-11-13 13:00:00,33.36,33.39,33.33,33.38,21900.0,22.8783,22.8988,22.8577,22.892,21900.0
2012-11-13 13:10:00,33.37,33.45,33.36,33.43,15600.0,22.8851,22.94,22.8783,22.9263,15600.0
2012-11-13 13:20:00,33.43,33.43,33.38,33.4,11900.0,22.9263,22.9263,22.892,22.9057,11900.0
2012-11-13 13:30:00,33.39,33.42,33.38,33.39,13200.0,22.8988,22.9194,22.892,22.8988,13200.0
2012-11-13 13:40:00,33.4,33.45,33.39,33.41,25500.0,22.9057,22.94,22.8988,22.9126,25500.0
2012-11-13 13:50:00,33.42,33.47,33.42,33.46,22300.0,22.9194,22.9537,22.9194,22.9469,22300.0
2012-11-13 14:00:00,33.46,33.49,33.4,33.48,44000.0,22.9469,22.9674,22.9057,22.9606,44000.0
2012-11-13 14:10:00,33.48,33.5,33.46,33.49,26300.0,22.9606,22.9743,22.9469,22.9674,26300.0
2012-11-13 14:20:00,33.49,33.5,33.47,33.49,22300.0,22.9674,22.9743,22.9537,22.9674,22300.0
2012-11-13 14:30:00,33.49,33.49,33.44,33.46,54800.0,22.9674,22.9674,22.9331,22.9469,54800.0
2012-11-13 14:40:00,33.47,33.49,33.44,33.47,61000.0,22.9537,22.9674,22.9331,22.9537,61000.0
2012-11-13 14:50:00,33.48,33.51,33.47,33.48,27300.0,22.9606,22.9811,22.9537,22.9606,27300.0
2012-11-13 15:00:00,33.47,33.49,33.44,33.46,41600.0,22.9537,22.9674,22.9331,22.9469,41600.0
2012-11-13 15:10:00,33.46,33.46,33.41,33.43,41400.0,22.9469,22.9469,22.9126,22.9263,41400.0
2012-11-13 15:20:00,33.43,33.43,33.37,33.41,47000.0,22.9263,22.9263,22.8851,22.9126,47000.0
2012-11-13 15:30:00,33.4,33.44,33.37,33.38,92600.0,22.9057,22.9331,22.8851,22.892,92600.0
2012-11-13 15:40:00,33.38,33.39,33.33,33.34,127800.0,22.892,22.8988,22.8577,22.8646,127800.0
2012-11-13 15:50:00,33.34,33.38,33.31,33.37,375500.0,22.8646,22.892,22.844,22.8851,375500.0
2012-11-14 09:30:00,33.5,33.58,33.33,33.35,30000.0,22.9743,23.0291,22.8577,22.8714,30000.0
2012-11-14 09:40:00,33.33,33.45,33.32,33.42,11200.0,22.8577,22.94,22.8508,22.9194,11200.0
2012-11-14 09:50:00,33.42,33.44,33.27,33.27,18400.0,22.9194,22.9331,22.8166,22.8166,18400.0
2012-11-14 10:00:00,33.27,33.33,33.26,33.3,7700.0,22.8166,22.8577,22.8097,22.8371,7700.0
2012-11-14 10:10:00,33.3,33.32,33.2,33.24,19900.0,22.8371,22.8508,22.7685,22.796,19900.0
2012-11-14 10:20:00,33.23,33.23,33.13,33.15,23900.0,22.7891,22.7891,22.7205,22.7343,23900.0
2012-11-14 10:30:00,33.16,33.17,33.06,33.12,40400.0,22.7411,22.748,22.6725,22.7137,40400.0
2012-11-14 10:40:00,33.12,33.12,33.07,33.08,42200.0,22.7137,22.7137,22.6794,22.6863,42200.0
2012-11-14 10:50:00,33.08,33.13,33.05,33.1,48100.0,22.6863,22.7205,22.6657,22.7,48100.0
2012-11-14 11:00:00,33.1,33.23,33.06,33.22,40100.0,22.7,22.7891,22.6725,22.7823,40100.0
2012-11-14 11:10:00,33.22,33.31,33.21,33.27,42700.0,22.7823,22.844,22.7754,22.8166,42700.0
2012-11-14 11:20:00,33.27,33.39,33.25,33.37,92400.0,22.8166,22.8988,22.8028,22.8851,92400.0
2012-11-14 11:30:00,33.36,33.37,33.25,33.26,42700.0,22.8783,22.8851,22.8028,22.8097,42700.0
2012-11-14 11:40:00,33.26,33.32,33.26,33.32,30800.0,22.8097,22.8508,22.8097,22.8508,30800.0
2012-11-14 11:50:00,33.32,33.36,33.26,33.33,27300.0,22.8508,22.8783,22.8097,22.8577,27300.0
2012-11-14 12:00:00,33.33,33.35,33.33,33.35,28100.0,22.8577,22.8714,22.8577,22.8714,28100.0
2012-11-14 12:10:00,33.35,33.36,33.27,33.3,62700.0,22.8714,22.8783,22.8166,22.8371,62700.0
2012-11-14 12:20:00,33.3,33.3,33.17,33.23,57100.0,22.8371,22.8371,22.748,22.7891,57100.0
2012-11-14 12:30:00,33.23,33.3,33.18,33.18,44300.0,22.7891,22.8371,22.7548,22.7548,44300.0
2012-11-14 12:40:00,33.19,33.2,33.15,33.2,34600.0,22.7617,22.7685,22.7343,22.7685,34600.0
2012-11-14 12:50:00,33.2,33.2,33.08,33.08,94600.0,22.7685,22.7685,22.6863,22.6863,94600.0
2012-11-14 13:00:00,33.09,33.09,32.96,32.97,43200.0,22.6931,22.6931,22.604,22.6108,43200.0
2012-11-14 13:10:00,32.97,33.07,32.97,33.05,41100.0,22.6108,22.6794,22.6108,22.6657,41100.0
2012-11-14 13:20:00,33.06,33.15,33.05,33.11,33800.0,22.6725,22.7343,22.6657,22.7068,33800.0
2012-11-14 13:30:00,33.11,33.19,33.09,33.17,99300.0,22.7068,22.7617,22.6931,22.748,99300.0
2012-11-14 13:40:00,33.17,33.18,33.11,33.15,29700.0,22.748,22.7548,22.7068,22.7343,29700.0
2012-11-14 13:50:00,33.14,33.18,33.1,33.16,112200.0,22.7274,22.7548,22.7,22.7411,112200.0
2012-11-14 14:00:00,33.17,33.23,33.14,33.14,63800.0,22.748,22.7891,22.7274,22.7274,63800.0
2012-11-14 14:10:00,33.15,33.15,33.02,33.05,98100.0,22.7343,22.7343,22.6451,22.6657,98100.0
2012-11-14 14:20:00,33.04,33.07,33.01,33.05,65200.0,22.6588,22.6794,22.6382,22.6657,65200.0
2012-11-14 14:30:00,33.05,33.05,32.92,32.94,54100.0,22.6657,22.6657,22.5765,22.5902,54100.0
2012-11-14 14:40:00,32.93,32.94,32.87,32.93,41600.0,22.5834,22.5902,22.5422,22.5834,41600.0
2012-11-14 14:50:00,32.92,32.98,32.92,32.96,32700.0,22.5765,22.6177,22.5765,22.604,32700.0
2012-11-14 15:00:00,32.96,32.96,32.8,32.84,56300.0,22.604,22.604,22.4942,22.5217,56300.0
2012-11-14 15:10:00,32.83,32.88,32.81,32.84,59200.0,22.5148,22.5491,22.5011,22.5217,59200.0
2012-11-14 15:20:00,32.83,32.9,32.8,32.9,113500.0,22.5148,22.5628,22.4942,22.5628,113500.0
2012-11-14 15:30:00,32.89,32.95,32.89,32.91,106100.0,22.5559,22.5971,22.5559,22.5697,106100.0
2012-11-14 15:40:00,32.9,32.9,32.77,32.77,110700.0,22.5628,22.5628,22.4737,22.4737,110700.0
2012-11-14 15:50:00,32.77,32.85,32.68,32.85,362800.0,22.4737,22.5285,22.4119,22.5285,362800.0
2012-11-15 09:30:00,32.89,33.04,32.63,33.02,47100.0,22.5559,22.6588,22.3776,22.6451,47100.0
2012-11-15 09:40:00,33.02,33.06,32.9,32.9,35200.0,22.6451,22.6725,22.5628,22.5628,35200.0
2012-11-15 09:50:00,32.9,32.92,32.7,32.89,21100.0,22.5628,22.5765,22.4256,22.5559,21100.0
2012-11-15 10:00:00,32.83,32.89,32.7,32.84,28200.0,22.5148,22.5559,22.4256,22.5217,28200.0
2012-11-15 10:10:00,32.84,32.91,32.77,32.82,49100.0,22.5217,22.5697,22.4737,22.5079,49100.0
2012-11-15 10:20:00,32.83,32.83,32.65,32.68,31700.0,22.5148,22.5148,22.3914,22.4119,31700.0
2012-11-15 10:30:00,32.67,32.77,32.62,32.64,29900.0,22.4051,22.4737,22.3708,22.3845,29900.0
2012-11-15 10:40:00,32.66,32.68,32.58,32.65,27400.0,22.3982,22.4119,22.3434,22.3914,27400.0
2012-11-15 10:50:00,32.66,32.72,32.54,32.54,79100.0,22.3982,22.4394,22.3159,22.3159,79100.0
2012-11-15 11:00:00,32.54,32.62,32.51,32.58,22600.0,22.3159,22.3708,22.2953,22.3434,22600.0
2012-11-15 11:10:00,32.6,32.62,32.49,32.52,36300.0,22.3571,22.3708,22.2816,22.3022,36300.0
2012-11-15 11:20:00,32.52,32.53,32.45,32.48,73300.0,22.3022,22.3091,22.2542,22.2748,73300.0
2012-11-15 11:30:00,32.48,32.54,32.47,32.53,17300.0,22.2748,22.3159,22.2679,22.3091,17300.0
2012-11-15 11:40:00,32.54,32.56,32.44,32.47,31500.0,22.3159,22.3296,22.2473,22.2679,31500.0
2012-11-15 11:50:00,32.48,32.48,32.32,32.43,46200.0,22.2748,22.2748,22.165,22.2405,46200.0
2012-11-15 12:00:00,32.43,32.49,32.41,32.47,22500.0,22.2405,22.2816,22.2268,22.2679,22500.0
2012-11-15 12:10:00,32.47,32.49,32.4,32.48,19600.0,22.2679,22.2816,22.2199,22.2748,19600.0
2012-11-15 12:20:00,32.47,32.51,32.46,32.48,18400.0,22.2679,22.2953,22.2611,22.2748,18400.0
2012-11-15 12:30:00,32.51,32.54,32.43,32.54,34900.0,22.2953,22.3159,22.2405,22.3159,34900.0
2012-11-15 12:40:00,32.54,32.54,32.44,32.49,13200.0,22.3159,22.3159,22.2473,22.2816,13200.0
2012-11-15 12:50:00,32.49,32.53,32.47,32.53,16200.0,22.2816,22.3091,22.2679,22.3091,16200.0
2012-11-15 13:00:00,32.54,32.59,32.48,32.57,23500.0,22.3159,22.3502,22.2748,22.3365,23500.0
2012-11-15 13:10:00,32.57,32.62,32.54,32.55,20300.0,22.3365,22.3708,22.3159,22.3228,20300.0
2012-11-15 13:20:00,32.55,32.74,32.55,32.72,48200.0,22.3228,22.4531,22.3228,22.4394,48200.0
2012-11-15 13:30:00,32.72,32.89,32.72,32.88,62200.0,22.4394,22.5559,22.4394,22.5491,62200.0
2012-11-15 13:40:00,32.89,32.89,32.82,32.82,39700.0,22.5559,22.5559,22.5079,22.5079,39700.0
2012-11-15 13:50:00,32.83,32.95,32.79,32.79,46900.0,22.5148,22.5971,22.4874,22.4874,46900.0
2012-11-15 14:00:00,32.79,32.81,32.7,32.7,25100.0,22.4874,22.5011,22.4256,22.4256,25100.0
2012-11-15 14:10:00,32.71,32.76,32.67,32.69,34700.0,22.4325,22.4668,22.4051,22.4188,34700.0
2012-11-15 14:20:00,32.68,32.68,32.62,32.65,18400.0,22.4119,22.4119,22.3708,22.3914,18400.0
2012-11-15 14:30:00,32.66,32.67,32.59,32.65,24900.0,22.3982,22.4051,22.3502,22.3914,24900.0
2012-11-15 14:40:00,32.66,32.69,32.62,32.62,22900.0,22.3982,22.4188,22.3708,22.3708,22900.0
2012-11-15 14:50:00,32.63,32.72,32.63,32.68,30000.0,22.3776,22.4394,22.3776,22.4119,30000.0
2012-11-15 15:00:00,32.68,32.69,32.5,32.55,40900.0,22.4119,22.4188,22.2885,22.3228,40900.0
2012-11-15 15:10:00,32.55,32.61,32.54,32.54,21800.0,22.3228,22.3639,22.3159,22.3159,21800.0
2012-11-15 15:20:00,32.53,32.56,32.48,32.48,36100.0,22.3091,22.3296,22.2748,22.2748,36100.0
2012-11-15 15:30:00,32.49,32.51,32.42,32.51,115700.0,22.2816,22.2953,22.2336,22.2953,115700.0
2012-11-15 15:40:00,32.51,32.63,32.51,32.59,167400.0,22.2953,22.3776,22.2953,22.3502,167400.0
2012-11-15 15:50:00,32.59,32.61,32.54,32.59,227900.0,22.3502,22.3639,22.3159,22.3502,227900.0
2012-11-16 09:30:00,32.64,32.79,32.59,32.79,274200.0,22.3845,22.4874,22.3502,22.4874,274200.0
2012-11-16 09:40:00,32.79,32.83,32.59,32.6,31900.0,22.4874,22.5148,22.3502,22.3571,31900.0
2012-11-16 09:50:00,32.6,32.61,32.46,32.46,50300.0,22.3571,22.3639,22.2611,22.2611,50300.0
2012-11-16 10:00:00,32.45,32.52,32.31,32.36,46900.0,22.2542,22.3022,22.1582,22.1925,46900.0
2012-11-16 10:10:00,32.35,32.58,32.35,32.51,26500.0,22.1856,22.3434,22.1856,22.2953,26500.0
2012-11-16 10:20:00,32.5,32.63,32.47,32.55,28800.0,22.2885,22.3776,22.2679,22.3228,28800.0
2012-11-16 10:30:00,32.55,32.57,32.47,32.49,57300.0,22.3228,22.3365,22.2679,22.2816,57300.0
2012-11-16 10:40:00,32.49,32.54,32.49,32.5,56000.0,22.2816,22.3159,22.2816,22.2885,56000.0
2012-11-16 10:50:00,32.5,32.52,32.47,32.48,55400.0,22.2885,22.3022,22.2679,22.2748,55400.0
2012-11-16 11:00:00,32.47,32.55,32.45,32.52,30800.0,22.2679,22.3228,22.2542,22.3022,30800.0
2012-11-16 11:10:00,32.52,32.57,32.5,32.5,28400.0,22.3022,22.3365,22.2885,22.2885,28400.0
2012-11-16 11:20:00,32.5,32.54,32.45,32.46,23900.0,22.2885,22.3159,22.2542,22.2611,23900.0
2012-11-16 11:30:00,32.47,32.54,32.46,32.53,32400.0,22.2679,22.3159,22.2611,22.3091,32400.0
2012-11-16 11:40:00,32.53,32.73,32.51,32.64,116700.0,22.3091,22.4462,22.2953,22.3845,116700.0
2012-11-16 11:50:00,32.65,32.79,32.64,32.7,126100.0,22.3914,22.4874,22.3845,22.4256,126100.0
2012-11-16 12:00:00,32.7,32.72,32.54,32.59,93200.0,22.4256,22.4394,22.3159,22.3502,93200.0
2012-11-16 12:10:00,32.58,32.61,32.5,32.52,40400.0,22.3434,22.3639,22.2885,22.3022,40400.0
2012-11-16 12:20:00,32.52,32.53,32.46,32.53,34100.0,22.3022,22.3091,22.2611,22.3091,34100.0
2012-11-16 12:30:00,32.52,32.55,32.48,32.51,92100.0,22.3022,22.3228,22.2748,22.2953,92100.0
2012-11-16 12:40:00,32.51,32.59,32.51,32.59,54700.0,22.2953,22.3502,22.2953,22.3502,54700.0
2012-11-16 12:50:00,32.6,32.61,32.54,32.55,11500.0,22.3571,22.3639,22.3159,22.3228,11500.0
2012-11-16 13:00:00,32.55,32.64,32.55,32.63,17300.0,22.3228,22.3845,22.3228,22.3776,17300.0
2012-11-16 13:10:00,32.63,32.63,32.58,32.58,15200.0,22.3776,22.3776,22.3434,22.3434,15200.0
2012-11-16 13:20:00,32.58,32.61,32.57,32.59,23700.0,22.3434,22.3639,22.3365,22.3502,23700.0
2012-11-16 13:30:00,32.59,32.6,32.57,32.57,20600.0,22.3502,22.3571,22.3365,22.3365,20600.0
2012-11-16 13:40:00,32.58,32.59,32.57,32.58,28400.0,22.3434,22.3502,22.3365,22.3434,28400.0
2012-11-16 13:50:00,32.59,32.63,32.58,32.59,76800.0,22.3502,22.3776,22.3434,22.3502,76800.0
2012-11-16 14:00:00,32.59,32.6,32.55,32.58,17500.0,22.3502,22.3571,22.3228,22.3434,17500.0
2012-11-16 14:10:00,32.59,32.59,32.47,32.48,27400.0,22.3502,22.3502,22.2679,22.2748,27400.0
2012-11-16 14:20:00,32.49,32.51,32.42,32.5,26400.0,22.2816,22.2953,22.2336,22.2885,26400.0
2012-11-16 14:30:00,32.51,32.51,32.43,32.49,136300.0,22.2953,22.2953,22.2405,22.2816,136300.0
2012-11-16 14:40:00,32.49,32.55,32.48,32.49,42300.0,22.2816,22.3228,22.2748,22.2816,42300.0
2012-11-16 14:50:00,32.49,32.57,32.48,32.56,17900.0,22.2816,22.3365,22.2748,22.3296,17900.0
2012-11-16 15:00:00,32.55,32.56,32.52,32.56,17100.0,22.3228,22.3296,22.3022,22.3296,17100.0
2012-11-16 15:10:00,32.56,32.59,32.53,32.58,25100.0,22.3296,22.3502,22.3091,22.3434,25100.0
2012-11-16 15:20:00,32.58,32.64,32.57,32.6,52700.0,22.3434,22.3845,22.3365,22.3571,52700.0
2012-11-16 15:30:00,32.6,32.66,32.59,32.64,75000.0,22.3571,22.3982,22.3502,22.3845,75000.0
2012-11-16 15:40:00,32.64,32.66,32.55,32.58,125700.0,22.3845,22.3982,22.3228,22.3434,125700.0
2012-11-16 15:50:00,32.57,32.73,32.57,32.67,342400.0,22.3365,22.4462,22.3365,22.4051,342400.0
2012-11-19 09:30:00,33.14,33.53,32.97,33.49,99800.0,22.7274,22.9949,22.6108,22.9674,99800.0
2012-11-19 09:40:00,33.5,33.51,33.26,33.34,63300.0,22.9743,22.9811,22.8097,22.8646,63300.0
2012-11-19 09:50:00,33.34,33.42,33.3,33.35,33300.0,22.8646,22.9194,22.8371,22.8714,33300.0
2012-11-19 10:00:00,33.36,33.4,33.21,33.21,54200.0,22.8783,22.9057,22.7754,22.7754,54200.0
2012-11-19 10:10:00,33.2,33.35,33.19,33.31,38200.0,22.7685,22.8714,22.7617,22.844,38200.0
2012-11-19 10:20:00,33.31,33.39,33.14,33.16,62500.0,22.844,22.8988,22.7274,22.7411,62500.0
2012-11-19 10:30:00,33.18,33.22,33.11,33.14,36600.0,22.7548,22.7823,22.7068,22.7274,36600.0
2012-11-19 10:40:00,33.13,33.26,33.11,33.24,27200.0,22.7205,22.8097,22.7068,22.796,27200.0
2012-11-19 10:50:00,33.25,33.35,33.25,33.26,64700.0,22.8028,22.8714,22.8028,22.8097,64700.0
2012-11-19 11:00:00,33.27,33.36,33.26,33.29,37000.0,22.8166,22.8783,22.8097,22.8303,37000.0
2012-11-19 11:10:00,33.28,33.35,33.26,33.27,30600.0,22.8234,22.8714,22.8097,22.8166,30600.0
2012-11-19 11:20:00,33.27,33.3,33.24,33.29,17800.0,22.8166,22.8371,22.796,22.8303,17800.0
2012-11-19 11:30:00,33.3,33.31,33.25,33.3,20000.0,22.8371,22.844,22.8028,22.8371,20000.0
2012-11-19 11:40:00,33.29,33.32,33.29,33.31,21300.0,22.8303,22.8508,22.8303,22.844,21300.0
2012-11-19 11:50:00,33.31,33.4,33.3,33.36,28100.0,22.844,22.9057,22.8371,22.8783,28100.0
2012-11-19 12:00:00,33.37,33.47,33.37,33.44,41400.0,22.8851,22.9537,22.8851,22.9331,41400.0
2012-11-19 12:10:00,33.44,33.46,33.4,33.41,19200.0,22.9331,22.9469,22.9057,22.9126,19200.0
2012-11-19 12:20:00,33.42,33.44,33.31,33.44,280200.0,22.9194,22.9331,22.844,22.9331,280200.0
2012-11-19 12:30:00,33.44,33.45,33.39,33.39,74000.0,22.9331,22.94,22.8988,22.8988,74000.0
2012-11-19 12:40:00,33.39,33.41,33.36,33.37,45500.0,22.8988,22.9126,22.8783,22.8851,45500.0
2012-11-19 12:50:00,33.37,33.39,33.33,33.39,17000.0,22.8851,22.8988,22.8577,22.8988,17000.0
2012-11-19 13:00:00,33.39,33.39,33.33,33.33,22900.0,22.8988,22.8988,22.8577,22.8577,22900.0
2012-11-19 13:10:00,33.34,33.35,33.3,33.3,17000.0,22.8646,22.8714,22.8371,22.8371,17000.0
2012-11-19 13:20:00,33.29,33.4,33.29,33.38,21500.0,22.8303,22.9057,22.8303,22.892,21500.0
2012-11-19 13:30:00,33.39,33.42,33.37,33.37,33200.0,22.8988,22.9194,22.8851,22.8851,33200.0
2012-11-19 13:40:00,33.37,33.37,33.33,33.36,30900.0,22.8851,22.8851,22.8577,22.8783,30900.0
2012-11-19 13:50:00,33.35,33.38,33.34,33.34,27900.0,22.8714,22.892,22.8646,22.8646,27900.0
2012-11-19 14:00:00,33.34,33.37,33.33,33.36,32900.0,22.8646,22.8851,22.8577,22.8783,32900.0
2012-11-19 14:10:00,33.35,33.38,33.34,33.38,30300.0,22.8714,22.892,22.8646,22.892,30300.0
2012-11-19 14:20:00,33.39,33.39,33.34,33.35,40200.0,22.8988,22.8988,22.8646,22.8714,40200.0
2012-11-19 14:30:00,33.35,33.38,33.33,33.38,29000.0,22.8714,22.892,22.8577,22.892,29000.0
2012-11-19 14:40:00,33.38,33.4,33.33,33.36,162200.0,22.892,22.9057,22.8577,22.8783,162200.0
2012-11-19 14:50:00,33.36,33.39,33.33,33.34,44800.0,22.8783,22.8988,22.8577,22.8646,44800.0
2012-11-19 15:00:00,33.34,33.34,33.3,33.31,39800.0,22.8646,22.8646,22.8371,22.844,39800.0
2012-11-19 15:10:00,33.31,33.37,33.31,33.31,68100.0,22.844,22.8851,22.844,22.844,68100.0
2012-11-19 15:20:00,33.31,33.36,33.31,33.31,65500.0,22.844,22.8783,22.844,22.844,65500.0
2012-11-19 15:30:00,33.31,33.33,33.29,33.3,41600.0,22.844,22.8577,22.8303,22.8371,41600.0
2012-11-19 15:40:00,33.31,33.35,33.29,33.3,82300.0,22.844,22.8714,22.8303,22.8371,82300.0
2012-11-19 15:50:00,33.31,33.4,33.3,33.33,347100.0,22.844,22.9057,22.8371,22.8577,347100.0
2012-11-20 09:30:00,33.22,33.29,33.12,33.26,52000.0,22.7823,22.8303,22.7137,22.8097,52000.0
2012-11-20 09:40:00,33.23,33.23,33.05,33.18,73600.0,22.7891,22.7891,22.6657,22.7548,73600.0
2012-11-20 09:50:00,33.18,33.3,33.16,33.28,39200.0,22.7548,22.8371,22.7411,22.8234,39200.0
2012-11-20 10:00:00,33.29,33.3,33.15,33.15,76200.0,22.8303,22.8371,22.7343,22.7343,76200.0
2012-11-20 10:10:00,33.15,33.25,33.15,33.2,57200.0,22.7343,22.8028,22.7343,22.7685,57200.0
2012-11-20 10:20:00,33.2,33.24,33.18,33.2,77600.0,22.7685,22.796,22.7548,22.7685,77600.0
2012-11-20 10:30:00,33.2,33.3,33.19,33.29,56200.0,22.7685,22.8371,22.7617,22.8303,56200.0
2012-11-20 10:40:00,33.3,33.3,33.23,33.3,57000.0,22.8371,22.8371,22.7891,22.8371,57000.0
2012-11-20 10:50:00,33.29,33.3,33.25,33.3,69200.0,22.8303,22.8371,22.8028,22.8371,69200.0
2012-11-20 11:00:00,33.3,33.3,33.22,33.26,53400.0,22.8371,22.8371,22.7823,22.8097,53400.0
2012-11-20 11:10:00,33.27,33.29,33.23,33.27,22200.0,22.8166,22.8303,22.7891,22.8166,22200.0
2012-11-20 11:20:00,33.28,33.31,33.27,33.28,60000.0,22.8234,22.844,22.8166,22.8234,60000.0
2012-11-20 11:30:00,33.28,33.3,33.25,33.26,48200.0,22.8234,22.8371,22.8028,22.8097,48200.0
2012-11-20 11:40:00,33.26,33.35,33.26,33.33,39500.0,22.8097,22.8714,22.8097,22.8577,39500.0
2012-11-20 11:50:00,33.33,33.39,33.31,33.34,42400.0,22.8577,22.8988,22.844,22.8646,42400.0
2012-11-20 12:00:00,33.34,33.37,33.31,33.35,75400.0,22.8646,22.8851,22.844,22.8714,75400.0
2012-11-20 12:10:00,33.36,33.38,33.33,33.35,48600.0,22.8783,22.892,22.8577,22.8714,48600.0
2012-11-20 12:20:00,33.34,33.39,33.33,33.39,27000.0,22.8646,22.8988,22.8577,22.8988,27000.0
2012-11-20 12:30:00,33.38,33.39,33.35,33.37,18800.0,22.892,22.8988,22.8714,22.8851,18800.0
2012-11-20 12:40:00,33.36,33.41,33.35,33.39,28400.0,22.8783,22.9126,22.8714,22.8988,28400.0
2012-11-20 12:50:00,33.39,33.4,33.34,33.36,25300.0,22.8988,22.9057,22.8646,22.8783,25300.0
2012-11-20 13:00:00,33.37,33.37,33.27,33.3,48500.0,22.8851,22.8851,22.8166,22.8371,48500.0
2012-11-20 13:10:00,33.3,33.3,33.16,33.28,61300.0,22.8371,22.8371,22.7411,22.8234,61300.0
2012-11-20 13:20:00,33.27,33.29,33.11,33.11,64300.0,22.8166,22.8303,22.7068,22.7068,64300.0
2012-11-20 13:30:00,33.12,33.23,33.12,33.22,22900.0,22.7137,22.7891,22.7137,22.7823,22900.0
2012-11-20 13:40:00,33.23,33.27,33.2,33.24,33800.0,22.7891,22.8166,22.7685,22.796,33800.0
2012-11-20 13:50:00,33.24,33.3,33.23,33.25,70200.0,22.796,22.8371,22.7891,22.8028,70200.0
2012-11-20 14:00:00,33.26,33.3,33.25,33.27,74200.0,22.8097,22.8371,22.8028,22.8166,74200.0
2012-11-20 14:10:00,33.28,33.33,33.28,33.29,34300.0,22.8234,22.8577,22.8234,22.8303,34300.0
2012-11-20 14:20:00,33.28,33.35,33.28,33.34,24800.0,22.8234,22.8714,22.8234,22.8646,24800.0
2012-11-20 14:30:00,33.35,33.36,33.32,33.34,77700.0,22.8714,22.8783,22.8508,22.8646,77700.0
2012-11-20 14:40:00,33.33,33.38,33.3,33.34,44400.0,22.8577,22.892,22.8371,22.8646,44400.0
2012-11-20 14:50:00,33.35,33.37,33.32,33.34,47600.0,22.8714,22.8851,22.8508,22.8646,47600.0
2012-11-20 15:00:00,33.34,33.38,33.31,33.31,104200.0,22.8646,22.892,22.844,22.844,104200.0
2012-11-20 15:10:00,33.3,33.36,33.3,33.34,52600.0,22.8371,22.8783,22.8371,22.8646,52600.0
2012-11-20 15:20:00,33.35,33.35,33.31,33.33,30000.0,22.8714,22.8714,22.844,22.8577,30000.0
2012-11-20 15:30:00,33.34,33.39,33.33,33.37,188400.0,22.8646,22.8988,22.8577,22.8851,188400.0
2012-11-20 15:40:00,33.37,33.4,33.35,33.38,100700.0,22.8851,22.9057,22.8714,22.892,100700.0
2012-11-20 15:50:00,33.37,33.42,33.36,33.4,321100.0,22.8851,22.9194,22.8783,22.9057,321100.0
2012-11-21 09:30:00,33.48,33.66,33.39,33.48,64800.0,22.9606,23.084,22.8988,22.9606,64800.0
2012-11-21 09:40:00,33.48,33.6,33.39,33.6,77700.0,22.9606,23.0429,22.8988,23.0429,77700.0
2012-11-21 09:50:00,33.6,33.64,33.55,33.62,43500.0,23.0429,23.0703,23.0086,23.0566,43500.0
2012-11-21 10:00:00,33.61,33.62,33.48,33.52,53700.0,23.0497,23.0566,22.9606,22.988,53700.0
2012-11-21 10:10:00,33.52,33.62,33.51,33.61,46200.0,22.988,23.0566,22.9811,23.0497,46200.0
2012-11-21 10:20:00,33.61,33.64,33.57,33.6,80000.0,23.0497,23.0703,23.0223,23.0429,80000.0
2012-11-21 10:30:00,33.6,33.71,33.58,33.69,55100.0,23.0429,23.1183,23.0291,23.1046,55100.0
2012-11-21 10:40:00,33.68,33.72,33.6,33.65,46300.0,23.0977,23.1252,23.0429,23.0772,46300.0
2012-11-21 10:50:00,33.65,33.68,33.58,33.59,40500.0,23.0772,23.0977,23.0291,23.036,40500.0
2012-11-21 11:00:00,33.59,33.59,33.52,33.57,69200.0,23.036,23.036,22.988,23.0223,69200.0
2012-11-21 11:10:00,33.58,33.61,33.55,33.61,31000.0,23.0291,23.0497,23.0086,23.0497,31000.0
2012-11-21 11:20:00,33.6,33.66,33.59,33.66,59900.0,23.0429,23.084,23.036,23.084,59900.0
2012-11-21 11:30:00,33.67,33.76,33.66,33.74,88700.0,23.0909,23.1526,23.084,23.1389,88700.0
2012-11-21 11:40:00,33.74,33.8,33.74,33.77,35500.0,23.1389,23.18,23.1389,23.1595,35500.0
2012-11-21 11:50:00,33.78,33.79,33.73,33.75,34900.0,23.1663,23.1732,23.132,23.1457,34900.0
2012-11-21 12:00:00,33.76,33.78,33.75,33.76,32400.0,23.1526,23.1663,23.1457,23.1526,32400.0
2012-11-21 12:10:00,33.74,33.8,33.74,33.77,43200.0,23.1389,23.18,23.1389,23.1595,43200.0
2012-11-21 12:20:00,33.77,33.88,33.77,33.88,26900.0,23.1595,23.2349,23.1595,23.2349,26900.0
2012-11-21 12:30:00,33.87,33.9,33.85,33.89,41800.0,23.228,23.2486,23.2143,23.2417,41800.0
2012-11-21 12:40:00,33.88,33.93,33.85,33.85,30900.0,23.2349,23.2692,23.2143,23.2143,30900.0
2012-11-21 12:50:00,33.85,33.86,33.78,33.78,22200.0,23.2143,23.2212,23.1663,23.1663,22200.0
2012-11-21 13:00:00,33.79,33.85,33.78,33.85,17600.0,23.1732,23.2143,23.1663,23.2143,17600.0
2012-11-21 13:10:00,33.85,33.86,33.83,33.83,16100.0,23.2143,23.2212,23.2006,23.2006,16100.0
2012-11-21 13:20:00,33.83,33.84,33.81,33.83,13300.0,23.2006,23.2075,23.1869,23.2006,13300.0
2012-11-21 13:30:00,33.82,33.83,33.79,33.83,17200.0,23.1937,23.2006,23.1732,23.2006,17200.0
2012-11-21 13:40:00,33.83,33.84,33.77,33.82,44000.0,23.2006,23.2075,23.1595,23.1937,44000.0
2012-11-21 13:50:00,33.82,33.86,33.81,33.85,24800.0,23.1937,23.2212,23.1869,23.2143,24800.0
2012-11-21 14:00:00,33.84,33.88,33.84,33.86,21200.0,23.2075,23.2349,23.2075,23.2212,21200.0
2012-11-21 14:10:00,33.85,33.87,33.83,33.85,37700.0,23.2143,23.228,23.2006,23.2143,37700.0
2012-11-21 14:20:00,33.85,33.89,33.81,33.84,35800.0,23.2143,23.2417,23.1869,23.2075,35800.0
2012-11-21 14:30:00,33.86,33.86,33.83,33.86,15700.0,23.2212,23.2212,23.2006,23.2212,15700.0
2012-11-21 14:40:00,33.85,33.9,33.85,33.87,26800.0,23.2143,23.2486,23.2143,23.228,26800.0
2012-11-21 14:50:00,33.87,33.89,33.86,33.87,20200.0,23.228,23.2417,23.2212,23.228,20200.0
2012-11-21 15:00:00,33.88,33.91,33.87,33.91,29500.0,23.2349,23.2555,23.228,23.2555,29500.0
2012-11-21 15:10:00,33.91,33.92,33.88,33.92,39700.0,23.2555,23.2623,23.2349,23.2623,39700.0
2012-11-21 15:20:00,33.92,33.92,33.86,33.89,50100.0,23.2623,23.2623,23.2212,23.2417,50100.0
2012-11-21 15:30:00,33.87,33.88,33.86,33.86,51200.0,23.228,23.2349,23.2212,23.2212,51200.0
2012-11-21 15:40:00,33.86,33.94,33.86,33.93,95100.0,23.2212,23.276,23.2212,23.2692,95100.0
2012-11-21 15:50:00,33.94,33.95,33.9,33.91,204500.0,23.276,23.2829,23.2486,23.2555,204500.0
2012-11-23 09:30:00,33.98,34.11,33.87,34.1,38900.0,23.3035,23.3926,23.228,23.3858,38900.0
2012-11-23 09:40:00,34.14,34.14,33.97,33.98,26900.0,23.4132,23.4132,23.2966,23.3035,26900.0
2012-11-23 09:50:00,33.97,33.97,33.82,33.93,32200.0,23.2966,23.2966,23.1937,23.2692,32200.0
2012-11-23 10:00:00,33.94,33.99,33.86,33.9,48300.0,23.276,23.3103,23.2212,23.2486,48300.0
2012-11-23 10:10:00,33.92,34.01,33.92,33.98,28000.0,23.2623,23.324,23.2623,23.3035,28000.0
2012-11-23 10:20:00,33.98,34.04,33.97,34.02,27700.0,23.3035,23.3446,23.2966,23.3309,27700.0
2012-11-23 10:30:00,34.02,34.04,34.0,34.03,15200.0,23.3309,23.3446,23.3172,23.3378,15200.0
2012-11-23 10:40:00,34.03,34.04,33.89,33.89,28200.0,23.3378,23.3446,23.2417,23.2417,28200.0
2012-11-23 10:50:00,33.89,33.91,33.8,33.85,30900.0,23.2417,23.2555,23.18,23.2143,30900.0
2012-11-23 11:00:00,33.86,33.94,33.86,33.89,26700.0,23.2212,23.276,23.2212,23.2417,26700.0
2012-11-23 11:10:00,33.88,33.89,33.84,33.84,6400.0,23.2349,23.2417,23.2075,23.2075,6400.0
2012-11-23 11:20:00,33.84,33.87,33.83,33.85,23700.0,23.2075,23.228,23.2006,23.2143,23700.0
2012-11-23 11:30:00,33.85,33.99,33.85,33.98,22400.0,23.2143,23.3103,23.2143,23.3035,22400.0
2012-11-23 11:40:00,33.98,33.98,33.89,33.91,16400.0,23.3035,23.3035,23.2417,23.2555,16400.0
2012-11-23 11:50:00,33.9,33.98,33.9,33.97,20600.0,23.2486,23.3035,23.2486,23.2966,20600.0
2012-11-23 12:00:00,33.97,34.0,33.87,33.92,41500.0,23.2966,23.3172,23.228,23.2623,41500.0
2012-11-23 12:10:00,33.92,33.92,33.79,33.82,29100.0,23.2623,23.2623,23.1732,23.1937,29100.0
2012-11-23 12:20:00,33.81,33.9,33.81,33.9,22200.0,23.1869,23.2486,23.1869,23.2486,22200.0
2012-11-23 12:30:00,33.89,33.95,33.87,33.95,26100.0,23.2417,23.2829,23.228,23.2829,26100.0
2012-11-23 12:40:00,33.95,34.01,33.93,34.01,33500.0,23.2829,23.324,23.2692,23.324,33500.0
2012-11-23 12:50:00,34.01,34.1,34.0,34.1,195300.0,23.324,23.3858,23.3172,23.3858,195300.0
2012-11-26 09:30:00,33.89,34.42,33.89,34.42,73700.0,23.2417,23.6052,23.2417,23.6052,73700.0
2012-11-26 09:40:00,34.41,34.41,34.23,34.34,85000.0,23.5984,23.5984,23.4749,23.5504,85000.0
2012-11-26 09:50:00,34.34,34.38,34.25,34.38,62200.0,23.5504,23.5778,23.4886,23.5778,62200.0
2012-11-26 10:00:00,34.38,34.42,34.23,34.25,41200.0,23.5778,23.6052,23.4749,23.4886,41200.0
2012-11-26 10:10:00,34.26,34.41,34.25,34.41,98500.0,23.4955,23.5984,23.4886,23.5984,98500.0
2012-11-26 10:20:00,34.41,34.41,34.26,34.28,46100.0,23.5984,23.5984,23.4955,23.5092,46100.0
2012-11-26 10:30:00,34.26,34.33,34.21,34.22,58200.0,23.4955,23.5435,23.4612,23.4681,58200.0
2012-11-26 10:40:00,34.22,34.32,34.17,34.21,77500.0,23.4681,23.5366,23.4338,23.4612,77500.0
2012-11-26 10:50:00,34.2,34.32,34.15,34.17,84200.0,23.4543,23.5366,23.4201,23.4338,84200.0
2012-11-26 11:00:00,34.18,34.22,34.1,34.12,76100.0,23.4406,23.4681,23.3858,23.3995,76100.0
2012-11-26 11:10:00,34.14,34.2,34.08,34.2,37000.0,23.4132,23.4543,23.372,23.4543,37000.0
2012-11-26 11:20:00,34.19,34.2,34.08,34.13,30300.0,23.4475,23.4543,23.372,23.4063,30300.0
2012-11-26 11:30:00,34.14,34.14,34.06,34.09,51000.0,23.4132,23.4132,23.3583,23.3789,51000.0
2012-11-26 11:40:00,34.09,34.13,34.06,34.12,39800.0,23.3789,23.4063,23.3583,23.3995,39800.0
2012-11-26 11:50:00,34.11,34.14,34.04,34.14,86000.0,23.3926,23.4132,23.3446,23.4132,86000.0
2012-11-26 12:00:00,34.14,34.18,34.06,34.07,61500.0,23.4132,23.4406,23.3583,23.3652,61500.0
2012-11-26 12:10:00,34.07,34.16,34.03,34.14,67300.0,23.3652,23.4269,23.3378,23.4132,67300.0
2012-11-26 12:20:00,34.15,34.18,34.09,34.11,66100.0,23.4201,23.4406,23.3789,23.3926,66100.0
2012-11-26 12:30:00,34.12,34.22,34.08,34.22,67300.0,23.3995,23.4681,23.372,23.4681,67300.0
2012-11-26 12:40:00,34.22,34.23,34.13,34.21,58400.0,23.4681,23.4749,23.4063,23.4612,58400.0
2012-11-26 12:50:00,34.21,34.23,34.15,34.17,54900.0,23.4612,23.4749,23.4201,23.4338,54900.0
2012-11-26 13:00:00,34.16,34.21,34.15,34.18,39900.0,23.4269,23.4612,23.4201,23.4406,39900.0
2012-11-26 13:10:00,34.18,34.23,34.12,34.19,42400.0,23.4406,23.4749,23.3995,23.4475,42400.0
2012-11-26 13:20:00,34.2,34.23,34.19,34.22,26900.0,23.4543,23.4749,23.4475,23.4681,26900.0
2012-11-26 13:30:00,34.21,34.27,34.19,34.23,36400.0,23.4612,23.5024,23.4475,23.4749,36400.0
2012-11-26 13:40:00,34.23,34.23,34.19,34.23,35900.0,23.4749,23.4749,23.4475,23.4749,35900.0
2012-11-26 13:50:00,34.22,34.23,34.2,34.2,31200.0,23.4681,23.4749,23.4543,23.4543,31200.0
2012-11-26 14:00:00,34.19,34.19,34.08,34.15,44500.0,23.4475,23.4475,23.372,23.4201,44500.0
2012-11-26 14:10:00,34.16,34.17,34.12,34.16,24200.0,23.4269,23.4338,23.3995,23.4269,24200.0
2012-11-26 14:20:00,34.17,34.2,34.11,34.13,61200.0,23.4338,23.4543,23.3926,23.4063,61200.0
2012-11-26 14:30:00,34.13,34.14,34.09,34.12,31900.0,23.4063,23.4132,23.3789,23.3995,31900.0
2012-11-26 14:40:00,34.12,34.13,34.05,34.08,48400.0,23.3995,23.4063,23.3515,23.372,48400.0
2012-11-26 14:50:00,34.08,34.19,34.08,34.16,34500.0,23.372,23.4475,23.372,23.4269,34500.0
2012-11-26 15:00:00,34.16,34.19,34.1,34.11,46400.0,23.4269,23.4475,23.3858,23.3926,46400.0
2012-11-26 15:10:00,34.12,34.13,34.09,34.11,37500.0,23.3995,23.4063,23.3789,23.3926,37500.0
2012-11-26 15:20:00,34.12,34.18,34.11,34.13,48300.0,23.3995,23.4406,23.3926,23.4063,48300.0
2012-11-26 15:30:00,34.12,34.17,34.08,34.15,57900.0,23.3995,23.4338,23.372,23.4201,57900.0
2012-11-26 15:40:00,34.14,34.25,34.13,34.25,93700.0,23.4132,23.4886,23.4063,23.4886,93700.0
2012-11-26 15:50:00,34.24,34.35,34.23,34.29,373900.0,23.4818,23.5572,23.4749,23.5161,373900.0
2012-11-27 09:30:00,34.03,34.03,33.68,33.82,94500.0,23.3378,23.3378,23.0977,23.1937,94500.0
2012-11-27 09:40:00,33.81,33.85,33.75,33.85,47800.0,23.1869,23.2143,23.1457,23.2143,47800.0
2012-11-27 09:50:00,33.86,33.95,33.83,33.95,41400.0,23.2212,23.2829,23.2006,23.2829,41400.0
2012-11-27 10:00:00,33.95,33.97,33.77,33.83,96300.0,23.2829,23.2966,23.1595,23.2006,96300.0
2012-11-27 10:10:00,33.84,33.9,33.77,33.82,71000.0,23.2075,23.2486,23.1595,23.1937,71000.0
2012-11-27 10:20:00,33.82,33.85,33.72,33.72,33900.0,23.1937,23.2143,23.1252,23.1252,33900.0
2012-11-27 10:30:00,33.72,33.76,33.64,33.69,47700.0,23.1252,23.1526,23.0703,23.1046,47700.0
2012-11-27 10:40:00,33.69,33.78,33.67,33.72,39400.0,23.1046,23.1663,23.0909,23.1252,39400.0
2012-11-27 10:50:00,33.73,33.86,33.73,33.86,34900.0,23.132,23.2212,23.132,23.2212,34900.0
2012-11-27 11:00:00,33.86,33.96,33.85,33.95,60500.0,23.2212,23.2898,23.2143,23.2829,60500.0
2012-11-27 11:10:00,33.94,33.94,33.87,33.9,181000.0,23.276,23.276,23.228,23.2486,181000.0
2012-11-27 11:20:00,33.9,33.91,33.8,33.85,257300.0,23.2486,23.2555,23.18,23.2143,257300.0
2012-11-27 11:30:00,33.85,33.96,33.8,33.96,101500.0,23.2143,23.2898,23.18,23.2898,101500.0
2012-11-27 11:40:00,33.96,33.98,33.91,33.92,65000.0,23.2898,23.3035,23.2555,23.2623,65000.0
2012-11-27 11:50:00,33.94,34.01,33.93,33.96,105200.0,23.276,23.324,23.2692,23.2898,105200.0
2012-11-27 12:00:00,33.97,33.99,33.92,33.97,99300.0,23.2966,23.3103,23.2623,23.2966,99300.0
2012-11-27 12:10:00,33.98,34.02,33.96,34.0,118000.0,23.3035,23.3309,23.2898,23.3172,118000.0
2012-11-27 12:20:00,34.0,34.01,33.89,33.89,82400.0,23.3172,23.324,23.2417,23.2417,82400.0
2012-11-27 12:30:00,33.89,33.97,33.82,33.97,63800.0,23.2417,23.2966,23.1937,23.2966,63800.0
2012-11-27 12:40:00,33.97,34.04,33.97,33.99,55100.0,23.2966,23.3446,23.2966,23.3103,55100.0
2012-11-27 12:50:00,33.99,34.01,33.93,33.99,68200.0,23.3103,23.324,23.2692,23.3103,68200.0
2012-11-27 13:00:00,33.99,34.0,33.92,33.98,70600.0,23.3103,23.3172,23.2623,23.3035,70600.0
2012-11-27 13:10:00,33.97,33.98,33.92,33.97,28300.0,23.2966,23.3035,23.2623,23.2966,28300.0
2012-11-27 13:20:00,33.97,33.97,33.75,33.76,37700.0,23.2966,23.2966,23.1457,23.1526,37700.0
2012-11-27 13:30:00,33.76,33.84,33.73,33.82,43500.0,23.1526,23.2075,23.132,23.1937,43500.0
2012-11-27 13:40:00,33.82,33.86,33.8,33.82,50900.0,23.1937,23.2212,23.18,23.1937,50900.0
2012-11-27 13:50:00,33.81,33.87,33.8,33.83,33800.0,23.1869,23.228,23.18,23.2006,33800.0
2012-11-27 14:00:00,33.83,33.94,33.83,33.93,24300.0,23.2006,23.276,23.2006,23.2692,24300.0
2012-11-27 14:10:00,33.93,33.98,33.93,33.95,56800.0,23.2692,23.3035,23.2692,23.2829,56800.0
2012-11-27 14:20:00,33.95,33.95,33.82,33.84,105400.0,23.2829,23.2829,23.1937,23.2075,105400.0
2012-11-27 14:30:00,33.83,33.88,33.8,33.82,84400.0,23.2006,23.2349,23.18,23.1937,84400.0
2012-11-27 14:40:00,33.82,33.89,33.81,33.87,67000.0,23.1937,23.2417,23.1869,23.228,67000.0
2012-11-27 14:50:00,33.87,33.96,33.85,33.94,55900.0,23.228,23.2898,23.2143,23.276,55900.0
2012-11-27 15:00:00,33.95,34.0,33.92,33.98,60500.0,23.2829,23.3172,23.2623,23.3035,60500.0
2012-11-27 15:10:00,33.98,34.01,33.93,33.95,128100.0,23.3035,23.324,23.2692,23.2829,128100.0
2012-11-27 15:20:00,33.95,33.99,33.92,33.95,61000.0,23.2829,23.3103,23.2623,23.2829,61000.0
2012-11-27 15:30:00,33.95,33.95,33.85,33.88,65300.0,23.2829,23.2829,23.2143,23.2349,65300.0
2012-11-27 15:40:00,33.87,33.93,33.87,33.93,118900.0,23.228,23.2692,23.228,23.2692,118900.0
2012-11-27 15:50:00,33.92,33.96,33.9,33.95,403500.0,23.2623,23.2898,23.2486,23.2829,403500.0
2012-11-28 09:30:00,33.81,33.87,33.52,33.61,93000.0,23.1869,23.228,22.988,23.0497,93000.0
2012-11-28 09:40:00,33.6,33.7,33.59,33.63,73200.0,23.0429,23.1114,23.036,23.0634,73200.0
2012-11-28 09:50:00,33.62,33.71,33.56,33.68,45600.0,23.0566,23.1183,23.0154,23.0977,45600.0
2012-11-28 10:00:00,33.66,33.66,33.44,33.46,66300.0,23.084,23.084,22.9331,22.9469,66300.0
2012-11-28 10:10:00,33.45,33.69,33.45,33.69,89400.0,22.94,23.1046,22.94,23.1046,89400.0
2012-11-28 10:20:00,33.69,33.83,33.67,33.75,85000.0,23.1046,23.2006,23.0909,23.1457,85000.0
2012-11-28 10:30:00,33.74,33.85,33.72,33.8,79600.0,23.1389,23.2143,23.1252,23.18,79600.0
2012-11-28 10:40:00,33.81,33.85,33.75,33.76,66100.0,23.1869,23.2143,23.1457,23.1526,66100.0
2012-11-28 10:50:00,33.74,33.77,33.69,33.7,78200.0,23.1389,23.1595,23.1046,23.1114,78200.0
2012-11-28 11:00:00,33.7,33.73,33.67,33.69,85200.0,23.1114,23.132,23.0909,23.1046,85200.0
2012-11-28 11:10:00,33.68,33.84,33.68,33.84,54600.0,23.0977,23.2075,23.0977,23.2075,54600.0
2012-11-28 11:20:00,33.84,33.85,33.73,33.75,39900.0,23.2075,23.2143,23.132,23.1457,39900.0
2012-11-28 11:30:00,33.75,33.76,33.68,33.75,132700.0,23.1457,23.1526,23.0977,23.1457,132700.0
2012-11-28 11:40:00,33.75,33.76,33.68,33.73,52500.0,23.1457,23.1526,23.0977,23.132,52500.0
2012-11-28 11:50:00,33.74,33.76,33.69,33.72,25800.0,23.1389,23.1526,23.1046,23.1252,25800.0
2012-11-28 12:00:00,33.72,33.76,33.67,33.74,26100.0,23.1252,23.1526,23.0909,23.1389,26100.0
2012-11-28 12:10:00,33.73,33.85,33.66,33.81,59600.0,23.132,23.2143,23.084,23.1869,59600.0
2012-11-28 12:20:00,33.82,33.83,33.73,33.75,65400.0,23.1937,23.2006,23.132,23.1457,65400.0
2012-11-28 12:30:00,33.75,33.81,33.73,33.78,63800.0,23.1457,23.1869,23.132,23.1663,63800.0
2012-11-28 12:40:00,33.77,33.8,33.74,33.79,22000.0,23.1595,23.18,23.1389,23.1732,22000.0
2012-11-28 12:50:00,33.79,33.84,33.76,33.76,49500.0,23.1732,23.2075,23.1526,23.1526,49500.0
2012-11-28 13:00:00,33.76,33.83,33.75,33.83,35000.0,23.1526,23.2006,23.1457,23.2006,35000.0
2012-11-28 13:10:00,33.83,33.86,33.82,33.82,18200.0,23.2006,23.2212,23.1937,23.1937,18200.0
2012-11-28 13:20:00,33.82,33.87,33.8,33.87,21700.0,23.1937,23.228,23.18,23.228,21700.0
2012-11-28 13:30:00,33.85,33.87,33.8,33.81,48700.0,23.2143,23.228,23.18,23.1869,48700.0
2012-11-28 13:40:00,33.82,33.86,33.81,33.85,28400.0,23.1937,23.2212,23.1869,23.2143,28400.0
2012-11-28 13:50:00,33.84,33.86,33.81,33.82,54900.0,23.2075,23.2212,23.1869,23.1937,54900.0
2012-11-28 14:00:00,33.83,33.85,33.79,33.79,94300.0,23.2006,23.2143,23.1732,23.1732,94300.0
2012-11-28 14:10:00,33.79,33.8,33.76,33.79,27800.0,23.1732,23.18,23.1526,23.1732,27800.0
2012-11-28 14:20:00,33.77,33.8,33.75,33.77,20000.0,23.1595,23.18,23.1457,23.1595,20000.0
2012-11-28 14:30:00,33.78,33.84,33.78,33.83,42600.0,23.1663,23.2075,23.1663,23.2006,42600.0
2012-11-28 14:40:00,33.83,33.87,33.83,33.84,38000.0,23.2006,23.228,23.2006,23.2075,38000.0
2012-11-28 14:50:00,33.84,33.86,33.82,33.83,39600.0,23.2075,23.2212,23.1937,23.2006,39600.0
2012-11-28 15:00:00,33.83,33.89,33.83,33.87,72200.0,23.2006,23.2417,23.2006,23.228,72200.0
2012-11-28 15:10:00,33.87,33.89,33.84,33.86,29500.0,23.228,23.2417,23.2075,23.2212,29500.0
2012-11-28 15:20:00,33.87,33.91,33.84,33.88,61600.0,23.228,23.2555,23.2075,23.2349,61600.0
2012-11-28 15:30:00,33.88,33.91,33.83,33.83,170300.0,23.2349,23.2555,23.2006,23.2006,170300.0
2012-11-28 15:40:00,33.83,33.84,33.75,33.84,121000.0,23.2006,23.2075,23.1457,23.2075,121000.0
2012-11-28 15:50:00,33.84,33.86,33.83,33.85,270000.0,23.2075,23.2212,23.2006,23.2143,270000.0
2012-11-29 09:30:00,34.06,34.19,33.8,33.99,74700.0,23.3583,23.4475,23.18,23.3103,74700.0
2012-11-29 09:40:00,34.01,34.15,33.94,33.94,55500.0,23.324,23.4201,23.276,23.276,55500.0
2012-11-29 09:50:00,33.95,33.97,33.89,33.95,42200.0,23.2829,23.2966,23.2417,23.2829,42200.0
2012-11-29 10:00:00,33.95,34.01,33.87,33.89,35900.0,23.2829,23.324,23.228,23.2417,35900.0
2012-11-29 10:10:00,33.9,33.96,33.87,33.94,29500.0,23.2486,23.2898,23.228,23.276,29500.0
2012-11-29 10:20:00,33.95,33.97,33.89,33.95,36100.0,23.2829,23.2966,23.2417,23.2829,36100.0
2012-11-29 10:30:00,33.95,33.95,33.87,33.92,17000.0,23.2829,23.2829,23.228,23.2623,17000.0
2012-11-29 10:40:00,33.92,34.0,33.91,34.0,65000.0,23.2623,23.3172,23.2555,23.3172,65000.0
2012-11-29 10:50:00,34.0,34.0,33.98,33.98,35300.0,23.3172,23.3172,23.3035,23.3035,35300.0
2012-11-29 11:00:00,34.0,34.0,33.98,34.0,20400.0,23.3172,23.3172,23.3035,23.3172,20400.0
2012-11-29 11:10:00,33.99,34.0,33.96,33.98,19900.0,23.3103,23.3172,23.2898,23.3035,19900.0
2012-11-29 11:20:00,33.98,34.0,33.97,34.0,34800.0,23.3035,23.3172,23.2966,23.3172,34800.0
2012-11-29 11:30:00,34.0,34.01,33.96,34.0,41000.0,23.3172,23.324,23.2898,23.3172,41000.0
2012-11-29 11:40:00,33.99,34.0,33.81,33.93,220200.0,23.3103,23.3172,23.1869,23.2692,220200.0
2012-11-29 11:50:00,33.93,33.98,33.91,33.95,24900.0,23.2692,23.3035,23.2555,23.2829,24900.0
2012-11-29 12:00:00,33.95,34.04,33.92,34.02,77500.0,23.2829,23.3446,23.2623,23.3309,77500.0
2012-11-29 12:10:00,34.02,34.15,34.02,34.12,91100.0,23.3309,23.4201,23.3309,23.3995,91100.0
2012-11-29 12:20:00,34.11,34.16,34.1,34.13,24000.0,23.3926,23.4269,23.3858,23.4063,24000.0
2012-11-29 12:30:00,34.13,34.17,34.12,34.16,35700.0,23.4063,23.4338,23.3995,23.4269,35700.0
2012-11-29 12:40:00,34.15,34.16,34.1,34.11,42700.0,23.4201,23.4269,23.3858,23.3926,42700.0
2012-11-29 12:50:00,34.11,34.19,34.1,34.17,62400.0,23.3926,23.4475,23.3858,23.4338,62400.0
2012-11-29 13:00:00,34.18,34.2,34.06,34.06,52800.0,23.4406,23.4543,23.3583,23.3583,52800.0
2012-11-29 13:10:00,34.06,34.12,34.05,34.1,35600.0,23.3583,23.3995,23.3515,23.3858,35600.0
2012-11-29 13:20:00,34.09,34.09,34.05,34.08,14000.0,23.3789,23.3789,23.3515,23.372,14000.0
2012-11-29 13:30:00,34.09,34.12,34.07,34.11,55000.0,23.3789,23.3995,23.3652,23.3926,55000.0
2012-11-29 13:40:00,34.11,34.12,34.08,34.1,64800.0,23.3926,23.3995,23.372,23.3858,64800.0
2012-11-29 13:50:00,34.1,34.1,34.04,34.05,47200.0,23.3858,23.3858,23.3446,23.3515,47200.0
2012-11-29 14:00:00,34.05,34.06,34.02,34.05,63800.0,23.3515,23.3583,23.3309,23.3515,63800.0
2012-11-29 14:10:00,34.05,34.06,34.03,34.05,63600.0,23.3515,23.3583,23.3378,23.3515,63600.0
2012-11-29 14:20:00,34.05,34.06,34.03,34.05,44700.0,23.3515,23.3583,23.3378,23.3515,44700.0
2012-11-29 14:30:00,34.04,34.05,34.01,34.03,44400.0,23.3446,23.3515,23.324,23.3378,44400.0
2012-11-29 14:40:00,34.03,34.06,34.03,34.06,80900.0,23.3378,23.3583,23.3378,23.3583,80900.0
2012-11-29 14:50:00,34.06,34.1,34.04,34.09,37000.0,23.3583,23.3858,23.3446,23.3789,37000.0
2012-11-29 15:00:00,34.09,34.14,34.07,34.14,100800.0,23.3789,23.4132,23.3652,23.4132,100800.0
2012-11-29 15:10:00,34.13,34.14,34.07,34.09,60100.0,23.4063,23.4132,23.3652,23.3789,60100.0
2012-11-29 15:20:00,34.09,34.1,34.05,34.09,66200.0,23.3789,23.3858,23.3515,23.3789,66200.0
2012-11-29 15:30:00,34.09,34.1,34.04,34.1,112200.0,23.3789,23.3858,23.3446,23.3858,112200.0
2012-11-29 15:40:00,34.1,34.13,34.06,34.07,172200.0,23.3858,23.4063,23.3583,23.3652,172200.0
2012-11-29 15:50:00,34.07,34.07,34.02,34.03,406400.0,23.3652,23.3652,23.3309,23.3378,406400.0
2012-11-30 09:30:00,34.11,34.3,34.08,34.19,41700.0,23.3926,23.5229,23.372,23.4475,41700.0
2012-11-30 09:40:00,34.18,34.23,34.08,34.16,47300.0,23.4406,23.4749,23.372,23.4269,47300.0
2012-11-30 09:50:00,34.16,34.19,34.13,34.19,45800.0,23.4269,23.4475,23.4063,23.4475,45800.0
2012-11-30 10:00:00,34.18,34.2,34.01,34.02,72400.0,23.4406,23.4543,23.324,23.3309,72400.0
2012-11-30 10:10:00,34.02,34.09,33.97,34.0,45500.0,23.3309,23.3789,23.2966,23.3172,45500.0
2012-11-30 10:20:00,34.0,34.03,33.91,33.96,90800.0,23.3172,23.3378,23.2555,23.2898,90800.0
2012-11-30 10:30:00,33.96,34.01,33.93,33.95,74500.0,23.2898,23.324,23.2692,23.2829,74500.0
2012-11-30 10:40:00,33.94,33.99,33.92,33.93,42400.0,23.276,23.3103,23.2623,23.2692,42400.0
2012-11-30 10:50:00,33.93,34.0,33.88,34.0,61600.0,23.2692,23.3172,23.2349,23.3172,61600.0
2012-11-30 11:00:00,34.0,34.02,33.94,33.97,41600.0,23.3172,23.3309,23.276,23.2966,41600.0
2012-11-30 11:10:00,33.98,34.0,33.91,33.93,12700.0,23.3035,23.3172,23.2555,23.2692,12700.0
2012-11-30 11:20:00,33.92,33.98,33.91,33.97,24700.0,23.2623,23.3035,23.2555,23.2966,24700.0
2012-11-30 11:30:00,33.95,34.02,33.94,34.0,30800.0,23.2829,23.3309,23.276,23.3172,30800.0
2012-11-30 11:40:00,34.0,34.03,33.99,34.01,74700.0,23.3172,23.3378,23.3103,23.324,74700.0
2012-11-30 11:50:00,34.01,34.08,33.98,34.04,31900.0,23.324,23.372,23.3035,23.3446,31900.0
2012-11-30 12:00:00,34.05,34.07,34.03,34.07,26100.0,23.3515,23.3652,23.3378,23.3652,26100.0
2012-11-30 12:10:00,34.06,34.09,34.05,34.05,47600.0,23.3583,23.3789,23.3515,23.3515,47600.0
2012-11-30 12:20:00,34.06,34.08,34.04,34.05,20200.0,23.3583,23.372,23.3446,23.3515,20200.0
2012-11-30 12:30:00,34.05,34.08,34.04,34.07,54500.0,23.3515,23.372,23.3446,23.3652,54500.0
2012-11-30 12:40:00,34.06,34.07,33.99,34.04,41400.0,23.3583,23.3652,23.3103,23.3446,41400.0
2012-11-30 12:50:00,34.04,34.05,34.0,34.05,22000.0,23.3446,23.3515,23.3172,23.3515,22000.0
2012-11-30 13:00:00,34.04,34.06,34.02,34.04,37000.0,23.3446,23.3583,23.3309,23.3446,37000.0
2012-11-30 13:10:00,34.05,34.05,34.03,34.05,23300.0,23.3515,23.3515,23.3378,23.3515,23300.0
2012-11-30 13:20:00,34.05,34.06,34.02,34.03,27900.0,23.3515,23.3583,23.3309,23.3378,27900.0
2012-11-30 13:30:00,34.03,34.05,34.02,34.02,15500.0,23.3378,23.3515,23.3309,23.3309,15500.0
2012-11-30 13:40:00,34.03,34.04,34.0,34.04,8200.0,23.3378,23.3446,23.3172,23.3446,8200.0
2012-11-30 13:50:00,34.02,34.05,34.01,34.02,53400.0,23.3309,23.3515,23.324,23.3309,53400.0
2012-11-30 14:00:00,34.03,34.06,34.02,34.04,15600.0,23.3378,23.3583,23.3309,23.3446,15600.0
2012-11-30 14:10:00,34.05,34.05,34.02,34.03,50200.0,23.3515,23.3515,23.3309,23.3378,50200.0
2012-11-30 14:20:00,34.03,34.07,34.02,34.05,45300.0,23.3378,23.3652,23.3309,23.3515,45300.0
2012-11-30 14:30:00,34.04,34.07,34.02,34.02,27500.0,23.3446,23.3652,23.3309,23.3309,27500.0
2012-11-30 14:40:00,34.03,34.06,34.0,34.04,27600.0,23.3378,23.3583,23.3172,23.3446,27600.0
2012-11-30 14:50:00,34.03,34.04,33.98,34.0,36000.0,23.3378,23.3446,23.3035,23.3172,36000.0
2012-11-30 15:00:00,33.99,33.99,33.95,33.98,29000.0,23.3103,23.3103,23.2829,23.3035,29000.0
2012-11-30 15:10:00,33.98,34.02,33.97,33.98,126600.0,23.3035,23.3309,23.2966,23.3035,126600.0
2012-11-30 15:20:00,33.98,34.01,33.97,34.0,68400.0,23.3035,23.324,23.2966,23.3172,68400.0
2012-11-30 15:30:00,33.99,34.0,33.97,33.99,44900.0,23.3103,23.3172,23.2966,23.3103,44900.0
2012-11-30 15:40:00,33.98,34.0,33.93,33.95,127700.0,23.3035,23.3172,23.2692,23.2829,127700.0
2012-11-30 15:50:00,33.95,34.01,33.93,33.94,389600.0,23.2829,23.324,23.2692,23.276,389600.0
2012-12-03 09:30:00,34.14,34.3,34.03,34.28,88200.0,23.4132,23.5229,23.3378,23.5092,88200.0
2012-12-03 09:40:00,34.27,34.29,34.21,34.27,115100.0,23.5024,23.5161,23.4612,23.5024,115100.0
2012-12-03 09:50:00,34.27,34.28,34.21,34.26,68400.0,23.5024,23.5092,23.4612,23.4955,68400.0
2012-12-03 10:00:00,34.25,34.26,34.14,34.22,155500.0,23.4886,23.4955,23.4132,23.4681,155500.0
2012-12-03 10:10:00,34.22,34.3,34.21,34.25,108200.0,23.4681,23.5229,23.4612,23.4886,108200.0
2012-12-03 10:20:00,34.24,34.29,34.22,34.27,50100.0,23.4818,23.5161,23.4681,23.5024,50100.0
2012-12-03 10:30:00,34.28,34.29,34.22,34.26,44400.0,23.5092,23.5161,23.4681,23.4955,44400.0
2012-12-03 10:40:00,34.26,34.27,34.18,34.22,27100.0,23.4955,23.5024,23.4406,23.4681,27100.0
2012-12-03 10:50:00,34.21,34.21,34.13,34.2,43000.0,23.4612,23.4612,23.4063,23.4543,43000.0
2012-12-03 11:00:00,34.19,34.19,34.14,34.15,42700.0,23.4475,23.4475,23.4132,23.4201,42700.0
2012-12-03 11:10:00,34.15,34.17,34.12,34.15,20700.0,23.4201,23.4338,23.3995,23.4201,20700.0
2012-12-03 11:20:00,34.14,34.14,34.07,34.07,22000.0,23.4132,23.4132,23.3652,23.3652,22000.0
2012-12-03 11:30:00,34.07,34.09,34.03,34.07,33600.0,23.3652,23.3789,23.3378,23.3652,33600.0
2012-12-03 11:40:00,34.07,34.17,34.06,34.17,29600.0,23.3652,23.4338,23.3583,23.4338,29600.0
2012-12-03 11:50:00,34.16,34.19,34.13,34.16,49400.0,23.4269,23.4475,23.4063,23.4269,49400.0
2012-12-03 12:00:00,34.15,34.16,34.11,34.13,38000.0,23.4201,23.4269,23.3926,23.4063,38000.0
2012-12-03 12:10:00,34.13,34.14,34.08,34.1,50700.0,23.4063,23.4132,23.372,23.3858,50700.0
2012-12-03 12:20:00,34.1,34.1,34.07,34.09,57100.0,23.3858,23.3858,23.3652,23.3789,57100.0
2012-12-03 12:30:00,34.08,34.11,34.08,34.1,94300.0,23.372,23.3926,23.372,23.3858,94300.0
2012-12-03 12:40:00,34.1,34.11,34.07,34.07,29900.0,23.3858,23.3926,23.3652,23.3652,29900.0
2012-12-03 12:50:00,34.07,34.1,34.06,34.08,18000.0,23.3652,23.3858,23.3583,23.372,18000.0
2012-12-03 13:00:00,34.07,34.1,34.04,34.05,33100.0,23.3652,23.3858,23.3446,23.3515,33100.0
2012-12-03 13:10:00,34.05,34.07,34.02,34.04,12500.0,23.3515,23.3652,23.3309,23.3446,12500.0
2012-12-03 13:20:00,34.04,34.07,34.03,34.07,11500.0,23.3446,23.3652,23.3378,23.3652,11500.0
2012-12-03 13:30:00,34.07,34.07,33.88,33.9,73000.0,23.3652,23.3652,23.2349,23.2486,73000.0
2012-12-03 13:40:00,33.91,33.94,33.88,33.93,22700.0,23.2555,23.276,23.2349,23.2692,22700.0
2012-12-03 13:50:00,33.92,33.94,33.91,33.92,25100.0,23.2623,23.276,23.2555,23.2623,25100.0
2012-12-03 14:00:00,33.93,33.95,33.89,33.95,28000.0,23.2692,23.2829,23.2417,23.2829,28000.0
2012-12-03 14:10:00,33.96,34.0,33.95,33.95,17900.0,23.2898,23.3172,23.2829,23.2829,17900.0
2012-12-03 14:20:00,33.95,34.02,33.95,34.0,29800.0,23.2829,23.3309,23.2829,23.3172,29800.0
2012-12-03 14:30:00,34.0,34.01,33.87,33.87,60600.0,23.3172,23.324,23.228,23.228,60600.0
2012-12-03 14:40:00,33.88,33.95,33.88,33.93,38900.0,23.2349,23.2829,23.2349,23.2692,38900.0
2012-12-03 14:50:00,33.93,34.0,33.93,33.99,25900.0,23.2692,23.3172,23.2692,23.3103,25900.0
2012-12-03 15:00:00,33.99,34.03,33.96,33.97,63600.0,23.3103,23.3378,23.2898,23.2966,63600.0
2012-12-03 15:10:00,33.97,33.98,33.86,33.86,91500.0,23.2966,23.3035,23.2212,23.2212,91500.0
2012-12-03 15:20:00,33.85,33.95,33.84,33.94,47300.0,23.2143,23.2829,23.2075,23.276,47300.0
2012-12-03 15:30:00,33.95,33.96,33.92,33.96,54900.0,23.2829,23.2898,23.2623,23.2898,54900.0
2012-12-03 15:40:00,33.96,34.04,33.95,33.99,99200.0,23.2898,23.3446,23.2829,23.3103,99200.0
2012-12-03 15:50:00,33.99,34.02,33.91,33.96,162100.0,23.3103,23.3309,23.2555,23.2898,162100.0
2012-12-04 09:30:00,33.91,34.0,33.55,33.92,41400.0,23.2555,23.3172,23.0086,23.2623,41400.0
2012-12-04 09:40:00,33.92,34.05,33.91,34.02,55700.0,23.2623,23.3515,23.2555,23.3309,55700.0
2012-12-04 09:50:00,34.02,34.07,33.99,34.05,72400.0,23.3309,23.3652,23.3103,23.3515,72400.0
2012-12-04 10:00:00,34.05,34.17,34.05,34.15,22800.0,23.3515,23.4338,23.3515,23.4201,22800.0
2012-12-04 10:10:00,34.15,34.18,34.12,34.15,37100.0,23.4201,23.4406,23.3995,23.4201,37100.0
2012-12-04 10:20:00,34.16,34.19,34.02,34.04,78100.0,23.4269,23.4475,23.3309,23.3446,78100.0
2012-12-04 10:30:00,34.04,34.12,34.03,34.12,77800.0,23.3446,23.3995,23.3378,23.3995,77800.0
2012-12-04 10:40:00,34.11,34.15,34.08,34.13,17800.0,23.3926,23.4201,23.372,23.4063,17800.0
2012-12-04 10:50:00,34.13,34.14,34.08,34.09,19300.0,23.4063,23.4132,23.372,23.3789,19300.0
2012-12-04 11:00:00,34.08,34.11,34.05,34.1,26200.0,23.372,23.3926,23.3515,23.3858,26200.0
2012-12-04 11:10:00,34.09,34.11,34.07,34.1,37800.0,23.3789,23.3926,23.3652,23.3858,37800.0
2012-12-04 11:20:00,34.09,34.1,34.06,34.08,12200.0,23.3789,23.3858,23.3583,23.372,12200.0
2012-12-04 11:30:00,34.08,34.09,34.04,34.04,29900.0,23.372,23.3789,23.3446,23.3446,29900.0
2012-12-04 11:40:00,34.04,34.09,34.04,34.07,18800.0,23.3446,23.3789,23.3446,23.3652,18800.0
2012-12-04 11:50:00,34.07,34.08,34.04,34.04,10600.0,23.3652,23.372,23.3446,23.3446,10600.0
2012-12-04 12:00:00,34.05,34.05,34.0,34.03,18300.0,23.3515,23.3515,23.3172,23.3378,18300.0
2012-12-04 12:10:00,34.03,34.06,33.98,34.02,26100.0,23.3378,23.3583,23.3035,23.3309,26100.0
2012-12-04 12:20:00,34.02,34.1,33.99,34.07,28000.0,23.3309,23.3858,23.3103,23.3652,28000.0
2012-12-04 12:30:00,34.07,34.14,34.05,34.09,29000.0,23.3652,23.4132,23.3515,23.3789,29000.0
2012-12-04 12:40:00,34.1,34.15,34.08,34.13,20700.0,23.3858,23.4201,23.372,23.4063,20700.0
2012-12-04 12:50:00,34.13,34.14,34.1,34.12,19500.0,23.4063,23.4132,23.3858,23.3995,19500.0
2012-12-04 13:00:00,34.12,34.14,34.08,34.12,28900.0,23.3995,23.4132,23.372,23.3995,28900.0
2012-12-04 13:10:00,34.12,34.2,34.11,34.17,25400.0,23.3995,23.4543,23.3926,23.4338,25400.0
2012-12-04 13:20:00,34.17,34.26,34.17,34.24,24500.0,23.4338,23.4955,23.4338,23.4818,24500.0
2012-12-04 13:30:00,34.23,34.25,34.2,34.21,13100.0,23.4749,23.4886,23.4543,23.4612,13100.0
2012-12-04 13:40:00,34.21,34.3,34.21,34.29,43200.0,23.4612,23.5229,23.4612,23.5161,43200.0
2012-12-04 13:50:00,34.29,34.41,34.28,34.41,60200.0,23.5161,23.5984,23.5092,23.5984,60200.0
2012-12-04 14:00:00,34.4,34.44,34.4,34.42,34700.0,23.5915,23.6189,23.5915,23.6052,34700.0
2012-12-04 14:10:00,34.42,34.47,34.41,34.47,42600.0,23.6052,23.6395,23.5984,23.6395,42600.0
2012-12-04 14:20:00,34.47,34.49,34.42,34.43,39400.0,23.6395,23.6532,23.6052,23.6121,39400.0
2012-12-04 14:30:00,34.42,34.46,34.42,34.44,31200.0,23.6052,23.6327,23.6052,23.6189,31200.0
2012-12-04 14:40:00,34.45,34.5,34.38,34.39,33900.0,23.6258,23.6601,23.5778,23.5846,33900.0
2012-12-04 14:50:00,34.39,34.41,34.35,34.37,19800.0,23.5846,23.5984,23.5572,23.5709,19800.0
2012-12-04 15:00:00,34.36,34.41,34.34,34.4,55000.0,23.5641,23.5984,23.5504,23.5915,55000.0
2012-12-04 15:10:00,34.4,34.42,34.36,34.4,81400.0,23.5915,23.6052,23.5641,23.5915,81400.0
2012-12-04 15:20:00,34.39,34.4,34.37,34.38,50300.0,23.5846,23.5915,23.5709,23.5778,50300.0
2012-12-04 15:30:00,34.37,34.4,34.33,34.34,58000.0,23.5709,23.5915,23.5435,23.5504,58000.0
2012-12-04 15:40:00,34.34,34.37,34.3,34.35,80900.0,23.5504,23.5709,23.5229,23.5572,80900.0
2012-12-04 15:50:00,34.36,34.37,34.25,34.26,325200.0,23.5641,23.5709,23.4886,23.4955,325200.0
2012-12-05 09:30:00,34.3,34.3,34.12,34.16,45100.0,23.5229,23.5229,23.3995,23.4269,45100.0
2012-12-05 09:40:00,34.15,34.2,34.11,34.14,69300.0,23.4201,23.4543,23.3926,23.4132,69300.0
2012-12-05 09:50:00,34.13,34.15,34.07,34.15,62200.0,23.4063,23.4201,23.3652,23.4201,62200.0
2012-12-05 10:00:00,34.15,34.22,34.06,34.11,77900.0,23.4201,23.4681,23.3583,23.3926,77900.0
2012-12-05 10:10:00,34.1,34.11,34.05,34.05,52200.0,23.3858,23.3926,23.3515,23.3515,52200.0
2012-12-05 10:20:00,34.06,34.15,34.06,34.13,125600.0,23.3583,23.4201,23.3583,23.4063,125600.0
2012-12-05 10:30:00,34.14,34.16,34.1,34.12,71500.0,23.4132,23.4269,23.3858,23.3995,71500.0
2012-12-05 10:40:00,34.1,34.14,34.09,34.12,198900.0,23.3858,23.4132,23.3789,23.3995,198900.0
2012-12-05 10:50:00,34.12,34.2,34.1,34.16,101900.0,23.3995,23.4543,23.3858,23.4269,101900.0
2012-12-05 11:00:00,34.15,34.16,34.09,34.12,95500.0,23.4201,23.4269,23.3789,23.3995,95500.0
2012-12-05 11:10:00,34.13,34.19,34.13,34.14,56900.0,23.4063,23.4475,23.4063,23.4132,56900.0
2012-12-05 11:20:00,34.14,34.19,34.12,34.15,92100.0,23.4132,23.4475,23.3995,23.4201,92100.0
2012-12-05 11:30:00,34.16,34.27,34.16,34.21,38200.0,23.4269,23.5024,23.4269,23.4612,38200.0
2012-12-05 11:40:00,34.21,34.24,34.16,34.23,41400.0,23.4612,23.4818,23.4269,23.4749,41400.0
2012-12-05 11:50:00,34.23,34.35,34.22,34.3,52200.0,23.4749,23.5572,23.4681,23.5229,52200.0
2012-12-05 12:00:00,34.3,34.44,34.29,34.39,68500.0,23.5229,23.6189,23.5161,23.5846,68500.0
2012-12-05 12:10:00,34.38,34.39,34.27,34.32,44700.0,23.5778,23.5846,23.5024,23.5366,44700.0
2012-12-05 12:20:00,34.32,34.38,34.32,34.35,25500.0,23.5366,23.5778,23.5366,23.5572,25500.0
2012-12-05 12:30:00,34.36,34.44,34.36,34.4,56700.0,23.5641,23.6189,23.5641,23.5915,56700.0
2012-12-05 12:40:00,34.4,34.44,34.35,34.37,53000.0,23.5915,23.6189,23.5572,23.5709,53000.0
2012-12-05 12:50:00,34.37,34.43,34.32,34.4,67000.0,23.5709,23.6121,23.5366,23.5915,67000.0
2012-12-05 13:00:00,34.41,34.45,34.39,34.44,25500.0,23.5984,23.6258,23.5846,23.6189,25500.0
2012-12-05 13:10:00,34.45,34.48,34.42,34.44,38700.0,23.6258,23.6464,23.6052,23.6189,38700.0
2012-12-05 13:20:00,34.43,34.46,34.39,34.39,90300.0,23.6121,23.6327,23.5846,23.5846,90300.0
2012-12-05 13:30:00,34.4,34.44,34.37,34.39,59300.0,23.5915,23.6189,23.5709,23.5846,59300.0
2012-12-05 13:40:00,34.38,34.41,34.34,34.35,37800.0,23.5778,23.5984,23.5504,23.5572,37800.0
2012-12-05 13:50:00,34.34,34.34,34.26,34.3,37400.0,23.5504,23.5504,23.4955,23.5229,37400.0
2012-12-05 14:00:00,34.3,34.35,34.28,34.3,39400.0,23.5229,23.5572,23.5092,23.5229,39400.0
2012-12-05 14:10:00,34.31,34.37,34.3,34.35,45600.0,23.5298,23.5709,23.5229,23.5572,45600.0
2012-12-05 14:20:00,34.35,34.35,34.3,34.32,29500.0,23.5572,23.5572,23.5229,23.5366,29500.0
2012-12-05 14:30:00,34.32,34.33,34.27,34.28,43800.0,23.5366,23.5435,23.5024,23.5092,43800.0
2012-12-05 14:40:00,34.29,34.32,34.25,34.26,47400.0,23.5161,23.5366,23.4886,23.4955,47400.0
2012-12-05 14:50:00,34.24,34.28,34.22,34.25,47300.0,23.4818,23.5092,23.4681,23.4886,47300.0
2012-12-05 15:00:00,34.24,34.36,34.24,34.36,55500.0,23.4818,23.5641,23.4818,23.5641,55500.0
2012-12-05 15:10:00,34.36,34.38,34.34,34.38,69500.0,23.5641,23.5778,23.5504,23.5778,69500.0
2012-12-05 15:20:00,34.37,34.38,34.3,34.31,57000.0,23.5709,23.5778,23.5229,23.5298,57000.0
2012-12-05 15:30:00,34.31,34.33,34.3,34.31,80100.0,23.5298,23.5435,23.5229,23.5298,80100.0
2012-12-05 15:40:00,34.32,34.32,34.25,34.28,171300.0,23.5366,23.5366,23.4886,23.5092,171300.0
2012-12-05 15:50:00,34.27,34.32,34.24,34.3,240900.0,23.5024,23.5366,23.4818,23.5229,240900.0
2012-12-06 09:30:00,34.31,34.45,34.29,34.41,61600.0,23.5298,23.6258,23.5161,23.5984,61600.0
2012-12-06 09:40:00,34.4,34.42,34.32,34.35,57800.0,23.5915,23.6052,23.5366,23.5572,57800.0
2012-12-06 09:50:00,34.34,34.45,34.32,34.36,51900.0,23.5504,23.6258,23.5366,23.5641,51900.0
2012-12-06 10:00:00,34.36,34.41,34.32,34.39,87100.0,23.5641,23.5984,23.5366,23.5846,87100.0
2012-12-06 10:10:00,34.38,34.5,34.38,34.48,71800.0,23.5778,23.6601,23.5778,23.6464,71800.0
2012-12-06 10:20:00,34.5,34.53,34.45,34.51,62200.0,23.6601,23.6807,23.6258,23.6669,62200.0
2012-12-06 10:30:00,34.51,34.54,34.48,34.54,59100.0,23.6669,23.6875,23.6464,23.6875,59100.0
2012-12-06 10:40:00,34.54,34.62,34.54,34.6,66600.0,23.6875,23.7424,23.6875,23.7287,66600.0
2012-12-06 10:50:00,34.6,34.61,34.55,34.56,45800.0,23.7287,23.7355,23.6944,23.7012,45800.0
2012-12-06 11:00:00,34.55,34.61,34.55,34.61,65500.0,23.6944,23.7355,23.6944,23.7355,65500.0
2012-12-06 11:10:00,34.61,34.64,34.59,34.63,39000.0,23.7355,23.7561,23.7218,23.7492,39000.0
2012-12-06 11:20:00,34.63,34.68,34.62,34.66,44500.0,23.7492,23.7835,23.7424,23.7698,44500.0
2012-12-06 11:30:00,34.65,34.66,34.6,34.64,32400.0,23.763,23.7698,23.7287,23.7561,32400.0
2012-12-06 11:40:00,34.64,34.66,34.61,34.65,41800.0,23.7561,23.7698,23.7355,23.763,41800.0
2012-12-06 11:50:00,34.66,34.69,34.65,34.66,25100.0,23.7698,23.7904,23.763,23.7698,25100.0
2012-12-06 12:00:00,34.65,34.68,34.64,34.67,42200.0,23.763,23.7835,23.7561,23.7767,42200.0
2012-12-06 12:10:00,34.66,34.66,34.62,34.65,15600.0,23.7698,23.7698,23.7424,23.763,15600.0
2012-12-06 12:20:00,34.65,34.68,34.59,34.59,45500.0,23.763,23.7835,23.7218,23.7218,45500.0
2012-12-06 12:30:00,34.59,34.62,34.58,34.61,32900.0,23.7218,23.7424,23.7149,23.7355,32900.0
2012-12-06 12:40:00,34.6,34.6,34.54,34.6,35000.0,23.7287,23.7287,23.6875,23.7287,35000.0
2012-12-06 12:50:00,34.59,34.59,34.56,34.57,16300.0,23.7218,23.7218,23.7012,23.7081,16300.0
2012-12-06 13:00:00,34.57,34.66,34.57,34.6,121100.0,23.7081,23.7698,23.7081,23.7287,121100.0
2012-12-06 13:10:00,34.6,34.61,34.56,34.61,30100.0,23.7287,23.7355,23.7012,23.7355,30100.0
2012-12-06 13:20:00,34.6,34.64,34.58,34.64,22500.0,23.7287,23.7561,23.7149,23.7561,22500.0
2012-12-06 13:30:00,34.64,34.67,34.6,34.66,56800.0,23.7561,23.7767,23.7287,23.7698,56800.0
2012-12-06 13:40:00,34.66,34.72,34.65,34.7,43300.0,23.7698,23.811,23.763,23.7972,43300.0
2012-12-06 13:50:00,34.71,34.8,34.7,34.8,59000.0,23.8041,23.8658,23.7972,23.8658,59000.0
2012-12-06 14:00:00,34.79,34.79,34.74,34.75,49300.0,23.859,23.859,23.8247,23.8315,49300.0
2012-12-06 14:10:00,34.75,34.81,34.75,34.81,104400.0,23.8315,23.8727,23.8315,23.8727,104400.0
2012-12-06 14:20:00,34.8,34.84,34.78,34.83,52900.0,23.8658,23.8933,23.8521,23.8864,52900.0
2012-12-06 14:30:00,34.82,34.89,34.81,34.87,70200.0,23.8795,23.9275,23.8727,23.9138,70200.0
2012-12-06 14:40:00,34.87,34.88,34.83,34.83,59600.0,23.9138,23.9207,23.8864,23.8864,59600.0
2012-12-06 14:50:00,34.83,34.83,34.76,34.8,137800.0,23.8864,23.8864,23.8384,23.8658,137800.0
2012-12-06 15:00:00,34.79,34.8,34.75,34.79,59400.0,23.859,23.8658,23.8315,23.859,59400.0
2012-12-06 15:10:00,34.79,34.8,34.76,34.77,54600.0,23.859,23.8658,23.8384,23.8453,54600.0
2012-12-06 15:20:00,34.78,34.82,34.77,34.81,72000.0,23.8521,23.8795,23.8453,23.8727,72000.0
2012-12-06 15:30:00,34.81,34.86,34.77,34.83,127500.0,23.8727,23.907,23.8453,23.8864,127500.0
2012-12-06 15:40:00,34.83,34.87,34.82,34.84,92200.0,23.8864,23.9138,23.8795,23.8933,92200.0
2012-12-06 15:50:00,34.85,34.91,34.84,34.9,382000.0,23.9001,23.9413,23.8933,23.9344,382000.0
2012-12-07 09:30:00,34.94,35.0,34.88,34.93,49000.0,23.9618,24.003,23.9207,23.955,49000.0
2012-12-07 09:40:00,34.93,34.98,34.79,34.85,56800.0,23.955,23.9893,23.859,23.9001,56800.0
2012-12-07 09:50:00,34.84,34.97,34.83,34.89,29000.0,23.8933,23.9824,23.8864,23.9275,29000.0
2012-12-07 10:00:00,34.88,34.89,34.83,34.86,40500.0,23.9207,23.9275,23.8864,23.907,40500.0
2012-12-07 10:10:00,34.85,34.9,34.82,34.85,30000.0,23.9001,23.9344,23.8795,23.9001,30000.0
2012-12-07 10:20:00,34.85,34.94,34.85,34.89,124400.0,23.9001,23.9618,23.9001,23.9275,124400.0
2012-12-07 10:30:00,34.88,34.93,34.83,34.9,72200.0,23.9207,23.955,23.8864,23.9344,72200.0
2012-12-07 10:40:00,34.9,34.92,34.87,34.88,45900.0,23.9344,23.9481,23.9138,23.9207,45900.0
2012-12-07 10:50:00,34.88,34.91,34.85,34.91,23500.0,23.9207,23.9413,23.9001,23.9413,23500.0
2012-12-07 11:00:00,34.92,34.94,34.85,34.9,94800.0,23.9481,23.9618,23.9001,23.9344,94800.0
2012-12-07 11:10:00,34.89,34.96,34.89,34.94,45500.0,23.9275,23.9756,23.9275,23.9618,45500.0
2012-12-07 11:20:00,34.94,34.96,34.9,34.95,23400.0,23.9618,23.9756,23.9344,23.9687,23400.0
2012-12-07 11:30:00,34.95,34.96,34.91,34.91,27200.0,23.9687,23.9756,23.9413,23.9413,27200.0
2012-12-07 11:40:00,34.91,34.94,34.9,34.91,59500.0,23.9413,23.9618,23.9344,23.9413,59500.0
2012-12-07 11:50:00,34.92,34.96,34.91,34.95,28300.0,23.9481,23.9756,23.9413,23.9687,28300.0
2012-12-07 12:00:00,34.95,34.96,34.91,34.95,72600.0,23.9687,23.9756,23.9413,23.9687,72600.0
2012-12-07 12:10:00,34.96,35.0,34.95,35.0,103500.0,23.9756,24.003,23.9687,24.003,103500.0
2012-12-07 12:20:00,35.0,35.0,34.98,34.98,70400.0,24.003,24.003,23.9893,23.9893,70400.0
2012-12-07 12:30:00,34.98,35.0,34.97,35.0,20500.0,23.9893,24.003,23.9824,24.003,20500.0
2012-12-07 12:40:00,35.0,35.0,34.97,35.0,47500.0,24.003,24.003,23.9824,24.003,47500.0
2012-12-07 12:50:00,34.99,35.0,34.97,34.99,28700.0,23.9961,24.003,23.9824,23.9961,28700.0
2012-12-07 13:00:00,34.99,35.0,34.97,35.0,102800.0,23.9961,24.003,23.9824,24.003,102800.0
2012-12-07 13:10:00,35.0,35.01,34.98,35.0,70800.0,24.003,24.0098,23.9893,24.003,70800.0
2012-12-07 13:20:00,35.01,35.02,34.99,35.0,64000.0,24.0098,24.0167,23.9961,24.003,64000.0
2012-12-07 13:30:00,35.0,35.02,34.99,35.01,28500.0,24.003,24.0167,23.9961,24.0098,28500.0
2012-12-07 13:40:00,35.01,35.01,34.99,35.01,44100.0,24.0098,24.0098,23.9961,24.0098,44100.0
2012-12-07 13:50:00,35.0,35.02,35.0,35.0,41600.0,24.003,24.0167,24.003,24.003,41600.0
2012-12-07 14:00:00,35.0,35.02,34.99,35.01,46700.0,24.003,24.0167,23.9961,24.0098,46700.0
2012-12-07 14:10:00,35.0,35.02,35.0,35.0,51200.0,24.003,24.0167,24.003,24.003,51200.0
2012-12-07 14:20:00,35.0,35.08,34.99,35.04,151900.0,24.003,24.0578,23.9961,24.0304,151900.0
2012-12-07 14:30:00,35.03,35.13,35.03,35.12,85800.0,24.0236,24.0921,24.0236,24.0853,85800.0
2012-12-07 14:40:00,35.11,35.12,35.02,35.02,61800.0,24.0784,24.0853,24.0167,24.0167,61800.0
2012-12-07 14:50:00,35.02,35.1,35.01,35.09,78300.0,24.0167,24.0716,24.0098,24.0647,78300.0
2012-12-07 15:00:00,35.1,35.13,35.08,35.09,104600.0,24.0716,24.0921,24.0578,24.0647,104600.0
2012-12-07 15:10:00,35.1,35.12,35.07,35.1,66700.0,24.0716,24.0853,24.051,24.0716,66700.0
2012-12-07 15:20:00,35.1,35.13,35.07,35.13,133500.0,24.0716,24.0921,24.051,24.0921,133500.0
2012-12-07 15:30:00,35.13,35.15,35.09,35.14,203700.0,24.0921,24.1059,24.0647,24.099,203700.0
2012-12-07 15:40:00,35.14,35.22,35.14,35.2,204300.0,24.099,24.1539,24.099,24.1401,204300.0
2012-12-07 15:50:00,35.2,35.26,35.17,35.23,406700.0,24.1401,24.1813,24.1196,24.1607,406700.0
2012-12-10 09:30:00,35.24,35.36,35.12,35.19,43700.0,24.1676,24.2499,24.0853,24.1333,43700.0
2012-12-10 09:40:00,35.18,35.22,35.12,35.19,32100.0,24.1264,24.1539,24.0853,24.1333,32100.0
2012-12-10 09:50:00,35.18,35.24,35.15,35.22,29000.0,24.1264,24.1676,24.1059,24.1539,29000.0
2012-12-10 10:00:00,35.23,35.24,35.18,35.22,33500.0,24.1607,24.1676,24.1264,24.1539,33500.0
2012-12-10 10:10:00,35.23,35.23,35.12,35.14,47500.0,24.1607,24.1607,24.0853,24.099,47500.0
2012-12-10 10:20:00,35.14,35.22,35.14,35.21,58900.0,24.099,24.1539,24.099,24.147,58900.0
2012-12-10 10:30:00,35.21,35.26,35.18,35.24,227900.0,24.147,24.1813,24.1264,24.1676,227900.0
2012-12-10 10:40:00,35.24,35.32,35.22,35.25,83800.0,24.1676,24.2224,24.1539,24.1744,83800.0
2012-12-10 10:50:00,35.25,35.31,35.22,35.28,43500.0,24.1744,24.2156,24.1539,24.195,43500.0
2012-12-10 11:00:00,35.27,35.31,35.25,35.27,90400.0,24.1882,24.2156,24.1744,24.1882,90400.0
2012-12-10 11:10:00,35.27,35.29,35.23,35.26,54300.0,24.1882,24.2019,24.1607,24.1813,54300.0
2012-12-10 11:20:00,35.27,35.27,35.24,35.26,45600.0,24.1882,24.1882,24.1676,24.1813,45600.0
2012-12-10 11:30:00,35.25,35.29,35.24,35.25,55300.0,24.1744,24.2019,24.1676,24.1744,55300.0
2012-12-10 11:40:00,35.25,35.27,35.24,35.27,34800.0,24.1744,24.1882,24.1676,24.1882,34800.0
2012-12-10 11:50:00,35.26,35.28,35.24,35.26,51100.0,24.1813,24.195,24.1676,24.1813,51100.0
2012-12-10 12:00:00,35.25,35.25,35.22,35.25,22400.0,24.1744,24.1744,24.1539,24.1744,22400.0
2012-12-10 12:10:00,35.25,35.26,35.23,35.23,28100.0,24.1744,24.1813,24.1607,24.1607,28100.0
2012-12-10 12:20:00,35.22,35.25,35.19,35.21,24800.0,24.1539,24.1744,24.1333,24.147,24800.0
2012-12-10 12:30:00,35.2,35.21,35.16,35.17,30800.0,24.1401,24.147,24.1127,24.1196,30800.0
2012-12-10 12:40:00,35.17,35.18,35.11,35.13,21800.0,24.1196,24.1264,24.0784,24.0921,21800.0
2012-12-10 12:50:00,35.13,35.16,35.12,35.16,38400.0,24.0921,24.1127,24.0853,24.1127,38400.0
2012-12-10 13:00:00,35.15,35.18,35.14,35.18,24700.0,24.1059,24.1264,24.099,24.1264,24700.0
2012-12-10 13:10:00,35.18,35.2,35.15,35.19,22100.0,24.1264,24.1401,24.1059,24.1333,22100.0
2012-12-10 13:20:00,35.18,35.19,35.15,35.15,23100.0,24.1264,24.1333,24.1059,24.1059,23100.0
2012-12-10 13:30:00,35.15,35.17,35.14,35.16,31900.0,24.1059,24.1196,24.099,24.1127,31900.0
2012-12-10 13:40:00,35.16,35.17,35.13,35.16,41600.0,24.1127,24.1196,24.0921,24.1127,41600.0
2012-12-10 13:50:00,35.14,35.16,35.12,35.14,46900.0,24.099,24.1127,24.0853,24.099,46900.0
2012-12-10 14:00:00,35.15,35.17,35.14,35.16,40800.0,24.1059,24.1196,24.099,24.1127,40800.0
2012-12-10 14:10:00,35.15,35.16,35.14,35.14,37800.0,24.1059,24.1127,24.099,24.099,37800.0
2012-12-10 14:20:00,35.14,35.16,35.11,35.12,52000.0,24.099,24.1127,24.0784,24.0853,52000.0
2012-12-10 14:30:00,35.11,35.13,35.09,35.1,58900.0,24.0784,24.0921,24.0647,24.0716,58900.0
2012-12-10 14:40:00,35.11,35.16,35.1,35.14,52400.0,24.0784,24.1127,24.0716,24.099,52400.0
2012-12-10 14:50:00,35.15,35.17,35.14,35.16,37900.0,24.1059,24.1196,24.099,24.1127,37900.0
2012-12-10 15:00:00,35.15,35.16,35.13,35.16,40100.0,24.1059,24.1127,24.0921,24.1127,40100.0
2012-12-10 15:10:00,35.15,35.19,35.14,35.17,46900.0,24.1059,24.1333,24.099,24.1196,46900.0
2012-12-10 15:20:00,35.16,35.16,35.14,35.15,58200.0,24.1127,24.1127,24.099,24.1059,58200.0
2012-12-10 15:30:00,35.15,35.17,35.15,35.16,54700.0,24.1059,24.1196,24.1059,24.1127,54700.0
2012-12-10 15:40:00,35.15,35.2,35.14,35.18,107400.0,24.1059,24.1401,24.099,24.1264,107400.0
2012-12-10 15:50:00,35.19,35.2,35.16,35.18,535400.0,24.1333,24.1401,24.1127,24.1264,535400.0
2012-12-11 09:30:00,35.28,35.3,35.2,35.22,54300.0,24.195,24.2087,24.1401,24.1539,54300.0
2012-12-11 09:40:00,35.23,35.28,35.19,35.28,21500.0,24.1607,24.195,24.1333,24.195,21500.0
2012-12-11 09:50:00,35.26,35.37,35.26,35.34,50600.0,24.1813,24.2567,24.1813,24.2362,50600.0
2012-12-11 10:00:00,35.33,35.35,35.23,35.31,54400.0,24.2293,24.243,24.1607,24.2156,54400.0
2012-12-11 10:10:00,35.32,35.33,35.28,35.33,29600.0,24.2224,24.2293,24.195,24.2293,29600.0
2012-12-11 10:20:00,35.33,35.34,35.31,35.33,25000.0,24.2293,24.2362,24.2156,24.2293,25000.0
2012-12-11 10:30:00,35.32,35.34,35.3,35.31,23200.0,24.2224,24.2362,24.2087,24.2156,23200.0
2012-12-11 10:40:00,35.32,35.38,35.32,35.36,64200.0,24.2224,24.2636,24.2224,24.2499,64200.0
2012-12-11 10:50:00,35.36,35.38,35.32,35.32,18400.0,24.2499,24.2636,24.2224,24.2224,18400.0
2012-12-11 11:00:00,35.33,35.34,35.3,35.31,16500.0,24.2293,24.2362,24.2087,24.2156,16500.0
2012-12-11 11:10:00,35.31,35.35,35.3,35.34,39200.0,24.2156,24.243,24.2087,24.2362,39200.0
2012-12-11 11:20:00,35.35,35.42,35.32,35.34,66100.0,24.243,24.291,24.2224,24.2362,66100.0
2012-12-11 11:30:00,35.34,35.34,35.29,35.32,32500.0,24.2362,24.2362,24.2019,24.2224,32500.0
2012-12-11 11:40:00,35.31,35.35,35.3,35.32,33300.0,24.2156,24.243,24.2087,24.2224,33300.0
2012-12-11 11:50:00,35.32,35.34,35.29,35.34,21800.0,24.2224,24.2362,24.2019,24.2362,21800.0
2012-12-11 12:00:00,35.34,35.37,35.29,35.3,47500.0,24.2362,24.2567,24.2019,24.2087,47500.0
2012-12-11 12:10:00,35.3,35.32,35.28,35.28,51700.0,24.2087,24.2224,24.195,24.195,51700.0
2012-12-11 12:20:00,35.28,35.32,35.27,35.29,32800.0,24.195,24.2224,24.1882,24.2019,32800.0
2012-12-11 12:30:00,35.28,35.3,35.26,35.28,15000.0,24.195,24.2087,24.1813,24.195,15000.0
2012-12-11 12:40:00,35.28,35.28,35.25,35.26,15800.0,24.195,24.195,24.1744,24.1813,15800.0
2012-12-11 12:50:00,35.26,35.28,35.25,35.27,25600.0,24.1813,24.195,24.1744,24.1882,25600.0
2012-12-11 13:00:00,35.28,35.3,35.27,35.27,12300.0,24.195,24.2087,24.1882,24.1882,12300.0
2012-12-11 13:10:00,35.27,35.29,35.26,35.27,15200.0,24.1882,24.2019,24.1813,24.1882,15200.0
2012-12-11 13:20:00,35.26,35.28,35.25,35.26,18300.0,24.1813,24.195,24.1744,24.1813,18300.0
2012-12-11 13:30:00,35.26,35.27,35.25,35.26,17800.0,24.1813,24.1882,24.1744,24.1813,17800.0
2012-12-11 13:40:00,35.27,35.27,35.24,35.25,17400.0,24.1882,24.1882,24.1676,24.1744,17400.0
2012-12-11 13:50:00,35.25,35.26,35.23,35.23,26600.0,24.1744,24.1813,24.1607,24.1607,26600.0
2012-12-11 14:00:00,35.23,35.25,35.22,35.24,16300.0,24.1607,24.1744,24.1539,24.1676,16300.0
2012-12-11 14:10:00,35.24,35.25,35.22,35.25,28900.0,24.1676,24.1744,24.1539,24.1744,28900.0
2012-12-11 14:20:00,35.25,35.26,35.22,35.23,24000.0,24.1744,24.1813,24.1539,24.1607,24000.0
2012-12-11 14:30:00,35.23,35.26,35.22,35.23,37400.0,24.1607,24.1813,24.1539,24.1607,37400.0
2012-12-11 14:40:00,35.23,35.24,35.2,35.21,58600.0,24.1607,24.1676,24.1401,24.147,58600.0
2012-12-11 14:50:00,35.22,35.22,35.19,35.2,16800.0,24.1539,24.1539,24.1333,24.1401,16800.0
2012-12-11 15:00:00,35.2,35.2,35.18,35.19,37300.0,24.1401,24.1401,24.1264,24.1333,37300.0
2012-12-11 15:10:00,35.19,35.2,35.16,35.18,43100.0,24.1333,24.1401,24.1127,24.1264,43100.0
2012-12-11 15:20:00,35.18,35.22,35.18,35.22,26000.0,24.1264,24.1539,24.1264,24.1539,26000.0
2012-12-11 15:30:00,35.22,35.23,35.2,35.21,43300.0,24.1539,24.1607,24.1401,24.147,43300.0
2012-12-11 15:40:00,35.21,35.24,35.21,35.22,72700.0,24.147,24.1676,24.147,24.1539,72700.0
2012-12-11 15:50:00,35.22,35.25,35.21,35.24,177800.0,24.1539,24.1744,24.147,24.1676,177800.0
2012-12-12 09:30:00,35.31,35.43,35.0,35.02,39900.0,24.2156,24.2979,24.003,24.0167,39900.0
2012-12-12 09:40:00,35.03,35.11,35.01,35.11,20500.0,24.0236,24.0784,24.0098,24.0784,20500.0
2012-12-12 09:50:00,35.11,35.11,35.06,35.06,21800.0,24.0784,24.0784,24.0441,24.0441,21800.0
2012-12-12 10:00:00,35.06,35.07,34.99,35.0,75900.0,24.0441,24.051,23.9961,24.003,75900.0
2012-12-12 10:10:00,34.99,35.07,34.96,35.06,96700.0,23.9961,24.051,23.9756,24.0441,96700.0
2012-12-12 10:20:00,35.06,35.07,35.02,35.02,34500.0,24.0441,24.051,24.0167,24.0167,34500.0
2012-12-12 10:30:00,35.02,35.08,35.02,35.08,35500.0,24.0167,24.0578,24.0167,24.0578,35500.0
2012-12-12 10:40:00,35.06,35.14,35.06,35.12,20900.0,24.0441,24.099,24.0441,24.0853,20900.0
2012-12-12 10:50:00,35.12,35.13,35.08,35.08,24900.0,24.0853,24.0921,24.0578,24.0578,24900.0
2012-12-12 11:00:00,35.09,35.11,35.07,35.09,21200.0,24.0647,24.0784,24.051,24.0647,21200.0
2012-12-12 11:10:00,35.1,35.23,35.09,35.22,38200.0,24.0716,24.1607,24.0647,24.1539,38200.0
2012-12-12 11:20:00,35.22,35.25,35.21,35.25,36800.0,24.1539,24.1744,24.147,24.1744,36800.0
2012-12-12 11:30:00,35.25,35.26,35.23,35.24,28400.0,24.1744,24.1813,24.1607,24.1676,28400.0
2012-12-12 11:40:00,35.25,35.27,35.17,35.17,53700.0,24.1744,24.1882,24.1196,24.1196,53700.0
2012-12-12 11:50:00,35.17,35.18,35.1,35.1,24200.0,24.1196,24.1264,24.0716,24.0716,24200.0
2012-12-12 12:00:00,35.1,35.14,35.09,35.11,28600.0,24.0716,24.099,24.0647,24.0784,28600.0
2012-12-12 12:10:00,35.11,35.14,35.09,35.14,24400.0,24.0784,24.099,24.0647,24.099,24400.0
2012-12-12 12:20:00,35.13,35.13,35.08,35.12,26900.0,24.0921,24.0921,24.0578,24.0853,26900.0
2012-12-12 12:30:00,35.12,35.26,35.08,35.25,73200.0,24.0853,24.1813,24.0578,24.1744,73200.0
2012-12-12 12:40:00,35.26,35.32,35.22,35.31,56000.0,24.1813,24.2224,24.1539,24.2156,56000.0
2012-12-12 12:50:00,35.3,35.36,35.28,35.3,62600.0,24.2087,24.2499,24.195,24.2087,62600.0
2012-12-12 13:00:00,35.3,35.32,35.27,35.3,31100.0,24.2087,24.2224,24.1882,24.2087,31100.0
2012-12-12 13:10:00,35.3,35.35,35.3,35.34,45100.0,24.2087,24.243,24.2087,24.2362,45100.0
2012-12-12 13:20:00,35.35,35.38,35.34,35.37,32700.0,24.243,24.2636,24.2362,24.2567,32700.0
2012-12-12 13:30:00,35.37,35.39,35.33,35.36,40900.0,24.2567,24.2704,24.2293,24.2499,40900.0
2012-12-12 13:40:00,35.36,35.37,35.31,35.33,41800.0,24.2499,24.2567,24.2156,24.2293,41800.0
2012-12-12 13:50:00,35.32,35.33,35.29,35.3,33600.0,24.2224,24.2293,24.2019,24.2087,33600.0
2012-12-12 14:00:00,35.3,35.35,35.27,35.29,68300.0,24.2087,24.243,24.1882,24.2019,68300.0
2012-12-12 14:10:00,35.28,35.31,35.27,35.28,34600.0,24.195,24.2156,24.1882,24.195,34600.0
2012-12-12 14:20:00,35.28,35.31,35.27,35.31,80500.0,24.195,24.2156,24.1882,24.2156,80500.0
2012-12-12 14:30:00,35.3,35.32,35.29,35.3,51100.0,24.2087,24.2224,24.2019,24.2087,51100.0
2012-12-12 14:40:00,35.29,35.34,35.29,35.32,43000.0,24.2019,24.2362,24.2019,24.2224,43000.0
2012-12-12 14:50:00,35.31,35.33,35.29,35.3,28000.0,24.2156,24.2293,24.2019,24.2087,28000.0
2012-12-12 15:00:00,35.31,35.33,35.28,35.28,51300.0,24.2156,24.2293,24.195,24.195,51300.0
2012-12-12 15:10:00,35.28,35.32,35.28,35.31,53000.0,24.195,24.2224,24.195,24.2156,53000.0
2012-12-12 15:20:00,35.31,35.33,35.26,35.29,59100.0,24.2156,24.2293,24.1813,24.2019,59100.0
2012-12-12 15:30:00,35.29,35.31,35.23,35.23,57800.0,24.2019,24.2156,24.1607,24.1607,57800.0
2012-12-12 15:40:00,35.24,35.27,35.23,35.27,64600.0,24.1676,24.1882,24.1607,24.1882,64600.0
2012-12-12 15:50:00,35.27,35.3,35.25,35.29,140300.0,24.1882,24.2087,24.1744,24.2019,140300.0
2012-12-13 09:30:00,35.17,35.17,34.91,34.97,270000.0,24.3124,24.3124,24.1327,24.1742,270000.0
2012-12-13 09:40:00,34.96,35.07,34.91,35.02,25700.0,24.1672,24.2433,24.1327,24.2087,25700.0
2012-12-13 09:50:00,35.02,35.04,35.01,35.03,13800.0,24.2087,24.2226,24.2018,24.2156,13800.0
2012-12-13 10:00:00,35.03,35.05,34.98,35.0,51400.0,24.2156,24.2295,24.1811,24.1949,51400.0
2012-12-13 10:10:00,35.0,35.06,34.98,35.03,151900.0,24.1949,24.2364,24.1811,24.2156,151900.0
2012-12-13 10:20:00,35.04,35.05,35.01,35.02,52800.0,24.2226,24.2295,24.2018,24.2087,52800.0
2012-12-13 10:30:00,35.03,35.06,35.0,35.03,67800.0,24.2156,24.2364,24.1949,24.2156,67800.0
2012-12-13 10:40:00,35.03,35.04,35.01,35.02,50700.0,24.2156,24.2226,24.2018,24.2087,50700.0
2012-12-13 10:50:00,35.03,35.04,34.99,34.99,151600.0,24.2156,24.2226,24.188,24.188,151600.0
2012-12-13 11:00:00,35.0,35.02,34.98,35.0,70400.0,24.1949,24.2087,24.1811,24.1949,70400.0
2012-12-13 11:10:00,35.0,35.03,34.99,35.02,80300.0,24.1949,24.2156,24.188,24.2087,80300.0
2012-12-13 11:20:00,35.03,35.03,34.99,35.03,49300.0,24.2156,24.2156,24.188,24.2156,49300.0
2012-12-13 11:30:00,35.02,35.05,35.02,35.03,22700.0,24.2087,24.2295,24.2087,24.2156,22700.0
2012-12-13 11:40:00,35.03,35.04,34.99,35.0,30400.0,24.2156,24.2226,24.188,24.1949,30400.0
2012-12-13 11:50:00,35.0,35.02,34.99,35.02,29200.0,24.1949,24.2087,24.188,24.2087,29200.0
2012-12-13 12:00:00,35.03,35.07,35.0,35.06,45200.0,24.2156,24.2433,24.1949,24.2364,45200.0
2012-12-13 12:10:00,35.05,35.07,35.01,35.01,28300.0,24.2295,24.2433,24.2018,24.2018,28300.0
2012-12-13 12:20:00,35.01,35.03,35.0,35.0,23200.0,24.2018,24.2156,24.1949,24.1949,23200.0
2012-12-13 12:30:00,35.0,35.02,34.99,35.01,19000.0,24.1949,24.2087,24.188,24.2018,19000.0
2012-12-13 12:40:00,35.01,35.02,35.0,35.02,44200.0,24.2018,24.2087,24.1949,24.2087,44200.0
2012-12-13 12:50:00,35.01,35.04,35.01,35.01,25700.0,24.2018,24.2226,24.2018,24.2018,25700.0
2012-12-13 13:00:00,35.01,35.04,35.0,35.0,46700.0,24.2018,24.2226,24.1949,24.1949,46700.0
2012-12-13 13:10:00,35.01,35.02,35.0,35.0,43200.0,24.2018,24.2087,24.1949,24.1949,43200.0
2012-12-13 13:20:00,35.0,35.02,34.99,35.02,332600.0,24.1949,24.2087,24.188,24.2087,332600.0
2012-12-13 13:30:00,35.02,35.04,35.0,35.0,31300.0,24.2087,24.2226,24.1949,24.1949,31300.0
2012-12-13 13:40:00,35.0,35.01,35.0,35.0,39000.0,24.1949,24.2018,24.1949,24.1949,39000.0
2012-12-13 13:50:00,35.01,35.03,34.99,35.02,56600.0,24.2018,24.2156,24.188,24.2087,56600.0
2012-12-13 14:00:00,35.02,35.02,34.97,34.97,88100.0,24.2087,24.2087,24.1742,24.1742,88100.0
2012-12-13 14:10:00,34.97,35.03,34.97,35.01,355300.0,24.1742,24.2156,24.1742,24.2018,355300.0
2012-12-13 14:20:00,35.02,35.12,35.0,35.07,228700.0,24.2087,24.2779,24.1949,24.2433,228700.0
2012-12-13 14:30:00,35.07,35.08,35.01,35.01,55900.0,24.2433,24.2502,24.2018,24.2018,55900.0
2012-12-13 14:40:00,35.01,35.09,35.01,35.09,48700.0,24.2018,24.2571,24.2018,24.2571,48700.0
2012-12-13 14:50:00,35.08,35.09,35.01,35.02,45100.0,24.2502,24.2571,24.2018,24.2087,45100.0
2012-12-13 15:00:00,35.01,35.03,35.01,35.01,52300.0,24.2018,24.2156,24.2018,24.2018,52300.0
2012-12-13 15:10:00,35.02,35.05,35.01,35.05,71300.0,24.2087,24.2295,24.2018,24.2295,71300.0
2012-12-13 15:20:00,35.04,35.08,35.02,35.02,46100.0,24.2226,24.2502,24.2087,24.2087,46100.0
2012-12-13 15:30:00,35.02,35.06,35.02,35.05,132000.0,24.2087,24.2364,24.2087,24.2295,132000.0
2012-12-13 15:40:00,35.05,35.1,35.02,35.04,77000.0,24.2295,24.264,24.2087,24.2226,77000.0
2012-12-13 15:50:00,35.04,35.07,35.03,35.05,197400.0,24.2226,24.2433,24.2156,24.2295,197400.0
2012-12-14 09:30:00,35.01,35.44,35.01,35.06,33600.0,24.2018,24.4991,24.2018,24.2364,33600.0
2012-12-14 09:40:00,35.05,35.15,35.03,35.08,49100.0,24.2295,24.2986,24.2156,24.2502,49100.0
2012-12-14 09:50:00,35.08,35.13,35.03,35.04,55700.0,24.2502,24.2848,24.2156,24.2226,55700.0
2012-12-14 10:00:00,35.05,35.07,34.95,34.95,52400.0,24.2295,24.2433,24.1603,24.1603,52400.0
2012-12-14 10:10:00,34.94,34.97,34.91,34.95,64300.0,24.1534,24.1742,24.1327,24.1603,64300.0
2012-12-14 10:20:00,34.96,34.99,34.95,34.98,39400.0,24.1672,24.188,24.1603,24.1811,39400.0
2012-12-14 10:30:00,34.99,35.03,34.98,35.03,53400.0,24.188,24.2156,24.1811,24.2156,53400.0
2012-12-14 10:40:00,35.02,35.13,35.01,35.1,52100.0,24.2087,24.2848,24.2018,24.264,52100.0
2012-12-14 10:50:00,35.1,35.12,35.06,35.06,28100.0,24.264,24.2779,24.2364,24.2364,28100.0
2012-12-14 11:00:00,35.06,35.13,35.04,35.13,77400.0,24.2364,24.2848,24.2226,24.2848,77400.0
2012-12-14 11:10:00,35.13,35.16,35.09,35.13,32300.0,24.2848,24.3055,24.2571,24.2848,32300.0
2012-12-14 11:20:00,35.12,35.14,35.09,35.1,16600.0,24.2779,24.2917,24.2571,24.264,16600.0
2012-12-14 11:30:00,35.1,35.15,35.09,35.15,41600.0,24.264,24.2986,24.2571,24.2986,41600.0
2012-12-14 11:40:00,35.15,35.16,35.12,35.13,23200.0,24.2986,24.3055,24.2779,24.2848,23200.0
2012-12-14 11:50:00,35.13,35.13,35.09,35.12,30400.0,24.2848,24.2848,24.2571,24.2779,30400.0
2012-12-14 12:00:00,35.13,35.13,35.11,35.11,16100.0,24.2848,24.2848,24.2709,24.2709,16100.0
2012-12-14 12:10:00,35.11,35.12,35.06,35.06,39500.0,24.2709,24.2779,24.2364,24.2364,39500.0
2012-12-14 12:20:00,35.06,35.09,35.05,35.07,36000.0,24.2364,24.2571,24.2295,24.2433,36000.0
2012-12-14 12:30:00,35.07,35.08,35.0,35.03,35000.0,24.2433,24.2502,24.1949,24.2156,35000.0
2012-12-14 12:40:00,35.04,35.09,35.04,35.06,31200.0,24.2226,24.2571,24.2226,24.2364,31200.0
2012-12-14 12:50:00,35.06,35.06,35.02,35.05,38300.0,24.2364,24.2364,24.2087,24.2295,38300.0
2012-12-14 13:00:00,35.06,35.08,35.04,35.07,28900.0,24.2364,24.2502,24.2226,24.2433,28900.0
2012-12-14 13:10:00,35.07,35.07,35.03,35.05,14200.0,24.2433,24.2433,24.2156,24.2295,14200.0
2012-12-14 13:20:00,35.05,35.09,35.05,35.08,14300.0,24.2295,24.2571,24.2295,24.2502,14300.0
2012-12-14 13:30:00,35.09,35.12,35.08,35.1,19600.0,24.2571,24.2779,24.2502,24.264,19600.0
2012-12-14 13:40:00,35.1,35.17,35.1,35.17,49200.0,24.264,24.3124,24.264,24.3124,49200.0
2012-12-14 13:50:00,35.17,35.21,35.16,35.21,14100.0,24.3124,24.3401,24.3055,24.3401,14100.0
2012-12-14 14:00:00,35.2,35.24,35.2,35.24,25000.0,24.3332,24.3608,24.3332,24.3608,25000.0
2012-12-14 14:10:00,35.23,35.28,35.22,35.25,88800.0,24.3539,24.3885,24.347,24.3677,88800.0
2012-12-14 14:20:00,35.25,35.27,35.24,35.26,29800.0,24.3677,24.3815,24.3608,24.3746,29800.0
2012-12-14 14:30:00,35.26,35.27,35.24,35.25,16800.0,24.3746,24.3815,24.3608,24.3677,16800.0
2012-12-14 14:40:00,35.25,35.27,35.24,35.25,30400.0,24.3677,24.3815,24.3608,24.3677,30400.0
2012-12-14 14:50:00,35.26,35.27,35.21,35.22,34000.0,24.3746,24.3815,24.3401,24.347,34000.0
2012-12-14 15:00:00,35.22,35.22,35.16,35.16,39000.0,24.347,24.347,24.3055,24.3055,39000.0
2012-12-14 15:10:00,35.16,35.17,35.11,35.11,32600.0,24.3055,24.3124,24.2709,24.2709,32600.0
2012-12-14 15:20:00,35.11,35.12,35.08,35.09,29800.0,24.2709,24.2779,24.2502,24.2571,29800.0
2012-12-14 15:30:00,35.08,35.15,35.08,35.09,99800.0,24.2502,24.2986,24.2502,24.2571,99800.0
2012-12-14 15:40:00,35.1,35.13,35.07,35.07,106900.0,24.264,24.2848,24.2433,24.2433,106900.0
2012-12-14 15:50:00,35.08,35.1,35.05,35.09,144500.0,24.2502,24.264,24.2295,24.2571,144500.0
2012-12-17 09:30:00,35.27,35.33,35.1,35.16,43200.0,24.3815,24.423,24.264,24.3055,43200.0
2012-12-17 09:40:00,35.17,35.19,35.13,35.17,24400.0,24.3124,24.3262,24.2848,24.3124,24400.0
2012-12-17 09:50:00,35.16,35.18,35.15,35.17,71800.0,24.3055,24.3193,24.2986,24.3124,71800.0
2012-12-17 10:00:00,35.17,35.19,35.14,35.18,100500.0,24.3124,24.3262,24.2917,24.3193,100500.0
2012-12-17 10:10:00,35.18,35.25,35.18,35.22,84900.0,24.3193,24.3677,24.3193,24.347,84900.0
2012-12-17 10:20:00,35.21,35.22,35.03,35.06,92100.0,24.3401,24.347,24.2156,24.2364,92100.0
2012-12-17 10:30:00,35.06,35.08,35.03,35.08,44100.0,24.2364,24.2502,24.2156,24.2502,44100.0
2012-12-17 10:40:00,35.07,35.09,35.04,35.07,49300.0,24.2433,24.2571,24.2226,24.2433,49300.0
2012-12-17 10:50:00,35.07,35.07,35.0,35.01,57600.0,24.2433,24.2433,24.1949,24.2018,57600.0
2012-12-17 11:00:00,35.01,35.02,34.98,35.01,86100.0,24.2018,24.2087,24.1811,24.2018,86100.0
2012-12-17 11:10:00,35.01,35.06,35.0,35.06,64300.0,24.2018,24.2364,24.1949,24.2364,64300.0
2012-12-17 11:20:00,35.06,35.11,35.06,35.1,65000.0,24.2364,24.2709,24.2364,24.264,65000.0
2012-12-17 11:30:00,35.09,35.17,35.09,35.16,40900.0,24.2571,24.3124,24.2571,24.3055,40900.0
2012-12-17 11:40:00,35.16,35.2,35.16,35.17,37300.0,24.3055,24.3332,24.3055,24.3124,37300.0
2012-12-17 11:50:00,35.17,35.17,35.11,35.11,45300.0,24.3124,24.3124,24.2709,24.2709,45300.0
2012-12-17 12:00:00,35.12,35.12,35.08,35.11,28900.0,24.2779,24.2779,24.2502,24.2709,28900.0
2012-12-17 12:10:00,35.11,35.11,35.08,35.09,25000.0,24.2709,24.2709,24.2502,24.2571,25000.0
2012-12-17 12:20:00,35.1,35.11,35.08,35.08,23300.0,24.264,24.2709,24.2502,24.2502,23300.0
2012-12-17 12:30:00,35.08,35.09,35.06,35.07,17400.0,24.2502,24.2571,24.2364,24.2433,17400.0
2012-12-17 12:40:00,35.06,35.07,35.04,35.04,15200.0,24.2364,24.2433,24.2226,24.2226,15200.0
2012-12-17 12:50:00,35.05,35.05,35.02,35.03,22900.0,24.2295,24.2295,24.2087,24.2156,22900.0
2012-12-17 13:00:00,35.03,35.04,35.0,35.01,26700.0,24.2156,24.2226,24.1949,24.2018,26700.0
2012-12-17 13:10:00,35.01,35.02,34.99,35.01,91000.0,24.2018,24.2087,24.188,24.2018,91000.0
2012-12-17 13:20:00,35.01,35.02,34.99,35.01,75400.0,24.2018,24.2087,24.188,24.2018,75400.0
2012-12-17 13:30:00,35.01,35.04,34.98,35.01,59100.0,24.2018,24.2226,24.1811,24.2018,59100.0
2012-12-17 13:40:00,35.01,35.01,34.99,35.01,35700.0,24.2018,24.2018,24.188,24.2018,35700.0
2012-12-17 13:50:00,35.01,35.01,35.0,35.0,11600.0,24.2018,24.2018,24.1949,24.1949,11600.0
2012-12-17 14:00:00,35.0,35.06,35.0,35.03,62600.0,24.1949,24.2364,24.1949,24.2156,62600.0
2012-12-17 14:10:00,35.04,35.06,35.02,35.06,23400.0,24.2226,24.2364,24.2087,24.2364,23400.0
2012-12-17 14:20:00,35.05,35.09,35.04,35.09,48700.0,24.2295,24.2571,24.2226,24.2571,48700.0
2012-12-17 14:30:00,35.08,35.09,35.05,35.07,47500.0,24.2502,24.2571,24.2295,24.2433,47500.0
2012-12-17 14:40:00,35.07,35.08,35.06,35.07,26100.0,24.2433,24.2502,24.2364,24.2433,26100.0
2012-12-17 14:50:00,35.07,35.09,35.05,35.07,54400.0,24.2433,24.2571,24.2295,24.2433,54400.0
2012-12-17 15:00:00,35.07,35.08,35.04,35.07,63000.0,24.2433,24.2502,24.2226,24.2433,63000.0
2012-12-17 15:10:00,35.07,35.08,35.04,35.08,36200.0,24.2433,24.2502,24.2226,24.2502,36200.0
2012-12-17 15:20:00,35.08,35.11,35.06,35.11,46400.0,24.2502,24.2709,24.2364,24.2709,46400.0
2012-12-17 15:30:00,35.11,35.11,35.08,35.11,55900.0,24.2709,24.2709,24.2502,24.2709,55900.0
2012-12-17 15:40:00,35.12,35.19,35.11,35.18,117000.0,24.2779,24.3262,24.2709,24.3193,117000.0
2012-12-17 15:50:00,35.17,35.24,35.16,35.24,256700.0,24.3124,24.3608,24.3055,24.3608,256700.0
2012-12-18 09:30:00,35.24,35.45,35.24,35.44,54500.0,24.3608,24.506,24.3608,24.4991,54500.0
2012-12-18 09:40:00,35.44,35.49,35.39,35.48,55400.0,24.4991,24.5336,24.4645,24.5267,55400.0
2012-12-18 09:50:00,35.47,35.59,35.47,35.58,64000.0,24.5198,24.6028,24.5198,24.5958,64000.0
2012-12-18 10:00:00,35.57,35.61,35.5,35.51,50300.0,24.5889,24.6166,24.5405,24.5475,50300.0
2012-12-18 10:10:00,35.51,35.6,35.51,35.58,51000.0,24.5475,24.6097,24.5475,24.5958,51000.0
2012-12-18 10:20:00,35.59,35.59,35.53,35.58,43000.0,24.6028,24.6028,24.5613,24.5958,43000.0
2012-12-18 10:30:00,35.59,35.62,35.58,35.61,84400.0,24.6028,24.6235,24.5958,24.6166,84400.0
2012-12-18 10:40:00,35.6,35.63,35.57,35.57,72000.0,24.6097,24.6304,24.5889,24.5889,72000.0
2012-12-18 10:50:00,35.58,35.61,35.57,35.57,37300.0,24.5958,24.6166,24.5889,24.5889,37300.0
2012-12-18 11:00:00,35.58,35.61,35.58,35.6,24000.0,24.5958,24.6166,24.5958,24.6097,24000.0
2012-12-18 11:10:00,35.6,35.69,35.6,35.68,42000.0,24.6097,24.6719,24.6097,24.665,42000.0
2012-12-18 11:20:00,35.69,35.69,35.65,35.65,17300.0,24.6719,24.6719,24.6442,24.6442,17300.0
2012-12-18 11:30:00,35.65,35.69,35.64,35.68,70300.0,24.6442,24.6719,24.6373,24.665,70300.0
2012-12-18 11:40:00,35.68,35.68,35.61,35.62,27200.0,24.665,24.665,24.6166,24.6235,27200.0
2012-12-18 11:50:00,35.61,35.63,35.58,35.61,39300.0,24.6166,24.6304,24.5958,24.6166,39300.0
2012-12-18 12:00:00,35.62,35.62,35.58,35.58,27600.0,24.6235,24.6235,24.5958,24.5958,27600.0
2012-12-18 12:10:00,35.59,35.62,35.57,35.62,30500.0,24.6028,24.6235,24.5889,24.6235,30500.0
2012-12-18 12:20:00,35.62,35.65,35.61,35.63,32200.0,24.6235,24.6442,24.6166,24.6304,32200.0
2012-12-18 12:30:00,35.63,35.65,35.58,35.64,69400.0,24.6304,24.6442,24.5958,24.6373,69400.0
2012-12-18 12:40:00,35.65,35.69,35.65,35.68,23500.0,24.6442,24.6719,24.6442,24.665,23500.0
2012-12-18 12:50:00,35.67,35.68,35.65,35.67,35000.0,24.6581,24.665,24.6442,24.6581,35000.0
2012-12-18 13:00:00,35.67,35.73,35.67,35.72,23100.0,24.6581,24.6995,24.6581,24.6926,23100.0
2012-12-18 13:10:00,35.72,35.75,35.69,35.69,26200.0,24.6926,24.7134,24.6719,24.6719,26200.0
2012-12-18 13:20:00,35.69,35.71,35.68,35.69,26600.0,24.6719,24.6857,24.665,24.6719,26600.0
2012-12-18 13:30:00,35.68,35.71,35.68,35.7,31800.0,24.665,24.6857,24.665,24.6788,31800.0
2012-12-18 13:40:00,35.7,35.73,35.69,35.7,44600.0,24.6788,24.6995,24.6719,24.6788,44600.0
2012-12-18 13:50:00,35.7,35.72,35.66,35.66,66600.0,24.6788,24.6926,24.6511,24.6511,66600.0
2012-12-18 14:00:00,35.66,35.71,35.64,35.7,30600.0,24.6511,24.6857,24.6373,24.6788,30600.0
2012-12-18 14:10:00,35.71,35.72,35.66,35.68,41000.0,24.6857,24.6926,24.6511,24.665,41000.0
2012-12-18 14:20:00,35.68,35.71,35.64,35.69,40000.0,24.665,24.6857,24.6373,24.6719,40000.0
2012-12-18 14:30:00,35.68,35.73,35.68,35.72,84600.0,24.665,24.6995,24.665,24.6926,84600.0
2012-12-18 14:40:00,35.71,35.78,35.71,35.77,38100.0,24.6857,24.7341,24.6857,24.7272,38100.0
2012-12-18 14:50:00,35.77,35.8,35.77,35.78,41300.0,24.7272,24.7479,24.7272,24.7341,41300.0
2012-12-18 15:00:00,35.78,35.85,35.77,35.8,108400.0,24.7341,24.7825,24.7272,24.7479,108400.0
2012-12-18 15:10:00,35.8,35.81,35.78,35.8,83700.0,24.7479,24.7548,24.7341,24.7479,83700.0
2012-12-18 15:20:00,35.8,35.82,35.79,35.8,99500.0,24.7479,24.7618,24.741,24.7479,99500.0
2012-12-18 15:30:00,35.8,35.8,35.77,35.8,66900.0,24.7479,24.7479,24.7272,24.7479,66900.0
2012-12-18 15:40:00,35.79,35.8,35.69,35.71,181500.0,24.741,24.7479,24.6719,24.6857,181500.0
2012-12-18 15:50:00,35.71,35.83,35.7,35.83,404200.0,24.6857,24.7687,24.6788,24.7687,404200.0
2012-12-19 09:30:00,35.86,35.96,35.79,35.94,42500.0,24.7894,24.8585,24.741,24.8447,42500.0
2012-12-19 09:40:00,35.93,35.95,35.86,35.91,86000.0,24.8378,24.8516,24.7894,24.824,86000.0
2012-12-19 09:50:00,35.91,35.92,35.81,35.81,70100.0,24.824,24.8309,24.7548,24.7548,70100.0
2012-12-19 10:00:00,35.81,35.82,35.75,35.8,50500.0,24.7548,24.7618,24.7134,24.7479,50500.0
2012-12-19 10:10:00,35.8,35.82,35.76,35.76,54100.0,24.7479,24.7618,24.7203,24.7203,54100.0
2012-12-19 10:20:00,35.77,35.82,35.76,35.82,126600.0,24.7272,24.7618,24.7203,24.7618,126600.0
2012-12-19 10:30:00,35.82,35.85,35.82,35.84,20500.0,24.7618,24.7825,24.7618,24.7756,20500.0
2012-12-19 10:40:00,35.85,35.85,35.78,35.83,38000.0,24.7825,24.7825,24.7341,24.7687,38000.0
2012-12-19 10:50:00,35.82,35.85,35.8,35.84,42400.0,24.7618,24.7825,24.7479,24.7756,42400.0
2012-12-19 11:00:00,35.83,35.84,35.79,35.82,45400.0,24.7687,24.7756,24.741,24.7618,45400.0
2012-12-19 11:10:00,35.82,35.83,35.8,35.83,28000.0,24.7618,24.7687,24.7479,24.7687,28000.0
2012-12-19 11:20:00,35.83,35.83,35.79,35.81,41900.0,24.7687,24.7687,24.741,24.7548,41900.0
2012-12-19 11:30:00,35.81,35.82,35.79,35.8,53400.0,24.7548,24.7618,24.741,24.7479,53400.0
2012-12-19 11:40:00,35.8,35.81,35.8,35.8,25200.0,24.7479,24.7548,24.7479,24.7479,25200.0
2012-12-19 11:50:00,35.81,35.82,35.77,35.78,46000.0,24.7548,24.7618,24.7272,24.7341,46000.0
2012-12-19 12:00:00,35.79,35.82,35.78,35.8,72900.0,24.741,24.7618,24.7341,24.7479,72900.0
2012-12-19 12:10:00,35.8,35.81,35.79,35.8,39000.0,24.7479,24.7548,24.741,24.7479,39000.0
2012-12-19 12:20:00,35.8,35.8,35.79,35.8,35200.0,24.7479,24.7479,24.741,24.7479,35200.0
2012-12-19 12:30:00,35.8,35.8,35.78,35.79,82600.0,24.7479,24.7479,24.7341,24.741,82600.0
2012-12-19 12:40:00,35.79,35.8,35.78,35.79,109300.0,24.741,24.7479,24.7341,24.741,109300.0
2012-12-19 12:50:00,35.79,35.8,35.79,35.79,29000.0,24.741,24.7479,24.741,24.741,29000.0
2012-12-19 13:00:00,35.79,35.8,35.79,35.79,18400.0,24.741,24.7479,24.741,24.741,18400.0
2012-12-19 13:10:00,35.79,35.8,35.78,35.79,63700.0,24.741,24.7479,24.7341,24.741,63700.0
2012-12-19 13:20:00,35.79,35.8,35.78,35.8,111400.0,24.741,24.7479,24.7341,24.7479,111400.0
2012-12-19 13:30:00,35.79,35.8,35.79,35.8,27500.0,24.741,24.7479,24.741,24.7479,27500.0
2012-12-19 13:40:00,35.8,35.8,35.76,35.8,61900.0,24.7479,24.7479,24.7203,24.7479,61900.0
2012-12-19 13:50:00,35.8,35.8,35.79,35.79,23600.0,24.7479,24.7479,24.741,24.741,23600.0
2012-12-19 14:00:00,35.8,35.81,35.78,35.79,143200.0,24.7479,24.7548,24.7341,24.741,143200.0
2012-12-19 14:10:00,35.79,35.82,35.78,35.81,158100.0,24.741,24.7618,24.7341,24.7548,158100.0
2012-12-19 14:20:00,35.81,35.82,35.78,35.81,86100.0,24.7548,24.7618,24.7341,24.7548,86100.0
2012-12-19 14:30:00,35.81,35.82,35.79,35.81,41700.0,24.7548,24.7618,24.741,24.7548,41700.0
2012-12-19 14:40:00,35.81,35.81,35.79,35.8,70300.0,24.7548,24.7548,24.741,24.7479,70300.0
2012-12-19 14:50:00,35.81,35.81,35.79,35.81,43000.0,24.7548,24.7548,24.741,24.7548,43000.0
2012-12-19 15:00:00,35.81,35.81,35.76,35.77,67100.0,24.7548,24.7548,24.7203,24.7272,67100.0
2012-12-19 15:10:00,35.77,35.79,35.76,35.77,98100.0,24.7272,24.741,24.7203,24.7272,98100.0
2012-12-19 15:20:00,35.77,35.79,35.77,35.77,45500.0,24.7272,24.741,24.7272,24.7272,45500.0
2012-12-19 15:30:00,35.78,35.81,35.77,35.78,90500.0,24.7341,24.7548,24.7272,24.7341,90500.0
2012-12-19 15:40:00,35.78,35.81,35.75,35.76,151100.0,24.7341,24.7548,24.7134,24.7203,151100.0
2012-12-19 15:50:00,35.75,35.76,35.62,35.65,355000.0,24.7134,24.7203,24.6235,24.6442,355000.0
2012-12-20 09:30:00,35.7,36.16,35.65,36.08,160800.0,24.6788,24.9968,24.6442,24.9415,160800.0
2012-12-20 09:40:00,36.08,36.16,36.0,36.13,95900.0,24.9415,24.9968,24.8862,24.976,95900.0
2012-12-20 09:50:00,36.14,36.23,36.12,36.21,68600.0,24.983,25.0452,24.9691,25.0314,68600.0
2012-12-20 10:00:00,36.22,36.28,36.21,36.22,75800.0,25.0383,25.0797,25.0314,25.0383,75800.0
2012-12-20 10:10:00,36.22,36.31,36.2,36.28,71400.0,25.0383,25.1005,25.0244,25.0797,71400.0
2012-12-20 10:20:00,36.27,36.37,36.27,36.37,95000.0,25.0728,25.142,25.0728,25.142,95000.0
2012-12-20 10:30:00,36.37,36.56,36.37,36.55,198100.0,25.142,25.2733,25.142,25.2664,198100.0
2012-12-20 10:40:00,36.55,36.65,36.52,36.56,143000.0,25.2664,25.3355,25.2456,25.2733,143000.0
2012-12-20 10:50:00,36.57,36.71,36.52,36.7,78600.0,25.2802,25.377,25.2456,25.3701,78600.0
2012-12-20 11:00:00,36.7,36.71,36.65,36.7,58900.0,25.3701,25.377,25.3355,25.3701,58900.0
2012-12-20 11:10:00,36.69,36.75,36.69,36.7,88300.0,25.3632,25.4046,25.3632,25.3701,88300.0
2012-12-20 11:20:00,36.71,36.71,36.58,36.6,86900.0,25.377,25.377,25.2871,25.301,86900.0
2012-12-20 11:30:00,36.6,36.71,36.6,36.71,159000.0,25.301,25.377,25.301,25.377,159000.0
2012-12-20 11:40:00,36.71,36.76,36.71,36.75,49500.0,25.377,25.4116,25.377,25.4046,49500.0
2012-12-20 11:50:00,36.75,36.8,36.73,36.79,26500.0,25.4046,25.4392,25.3908,25.4323,26500.0
2012-12-20 12:00:00,36.79,36.79,36.74,36.75,45200.0,25.4323,25.4323,25.3977,25.4046,45200.0
2012-12-20 12:10:00,36.75,36.76,36.73,36.74,49600.0,25.4046,25.4116,25.3908,25.3977,49600.0
2012-12-20 12:20:00,36.74,36.74,36.7,36.71,97700.0,25.3977,25.3977,25.3701,25.377,97700.0
2012-12-20 12:30:00,36.72,36.72,36.69,36.7,37700.0,25.3839,25.3839,25.3632,25.3701,37700.0
2012-12-20 12:40:00,36.7,36.72,36.68,36.7,30600.0,25.3701,25.3839,25.3563,25.3701,30600.0
2012-12-20 12:50:00,36.7,36.7,36.63,36.64,50000.0,25.3701,25.3701,25.3217,25.3286,50000.0
2012-12-20 13:00:00,36.65,36.65,36.61,36.64,39800.0,25.3355,25.3355,25.3079,25.3286,39800.0
2012-12-20 13:10:00,36.63,36.64,36.58,36.58,38700.0,25.3217,25.3286,25.2871,25.2871,38700.0
2012-12-20 13:20:00,36.59,36.63,36.53,36.58,57200.0,25.294,25.3217,25.2526,25.2871,57200.0
2012-12-20 13:30:00,36.58,36.66,36.57,36.64,47500.0,25.2871,25.3424,25.2802,25.3286,47500.0
2012-12-20 13:40:00,36.64,36.7,36.62,36.69,52000.0,25.3286,25.3701,25.3148,25.3632,52000.0
2012-12-20 13:50:00,36.69,36.7,36.68,36.7,47100.0,25.3632,25.3701,25.3563,25.3701,47100.0
2012-12-20 14:00:00,36.7,36.7,36.66,36.69,63700.0,25.3701,25.3701,25.3424,25.3632,63700.0
2012-12-20 14:10:00,36.69,36.7,36.59,36.59,84400.0,25.3632,25.3701,25.294,25.294,84400.0
2012-12-20 14:20:00,36.59,36.59,36.52,36.55,73800.0,25.294,25.294,25.2456,25.2664,73800.0
2012-12-20 14:30:00,36.56,36.57,36.54,36.55,71100.0,25.2733,25.2802,25.2595,25.2664,71100.0
2012-12-20 14:40:00,36.56,36.61,36.56,36.59,32800.0,25.2733,25.3079,25.2733,25.294,32800.0
2012-12-20 14:50:00,36.6,36.61,36.55,36.55,55400.0,25.301,25.3079,25.2664,25.2664,55400.0
2012-12-20 15:00:00,36.55,36.6,36.52,36.52,138800.0,25.2664,25.301,25.2456,25.2456,138800.0
2012-12-20 15:10:00,36.54,36.55,36.5,36.51,52000.0,25.2595,25.2664,25.2318,25.2387,52000.0
2012-12-20 15:20:00,36.5,36.51,36.48,36.48,67800.0,25.2318,25.2387,25.218,25.218,67800.0
2012-12-20 15:30:00,36.49,36.5,36.47,36.49,99200.0,25.2249,25.2318,25.2111,25.2249,99200.0
2012-12-20 15:40:00,36.5,36.51,36.49,36.5,128000.0,25.2318,25.2387,25.2249,25.2318,128000.0
2012-12-20 15:50:00,36.5,36.56,36.47,36.55,349200.0,25.2318,25.2733,25.2111,25.2664,349200.0
2012-12-21 09:30:00,36.29,36.42,36.06,36.19,896700.0,25.0867,25.1765,24.9277,25.0175,896700.0
2012-12-21 09:40:00,36.19,36.29,36.15,36.2,75600.0,25.0175,25.0867,24.9899,25.0244,75600.0
2012-12-21 09:50:00,36.2,36.27,36.18,36.26,53700.0,25.0244,25.0728,25.0106,25.0659,53700.0
2012-12-21 10:00:00,36.27,36.28,36.21,36.24,75900.0,25.0728,25.0797,25.0314,25.0521,75900.0
2012-12-21 10:10:00,36.25,36.3,36.22,36.29,48100.0,25.059,25.0936,25.0383,25.0867,48100.0
2012-12-21 10:20:00,36.29,36.45,36.28,36.45,57600.0,25.0867,25.1973,25.0797,25.1973,57600.0
2012-12-21 10:30:00,36.45,36.47,36.4,36.41,32700.0,25.1973,25.2111,25.1627,25.1696,32700.0
2012-12-21 10:40:00,36.41,36.56,36.41,36.54,113400.0,25.1696,25.2733,25.1696,25.2595,113400.0
2012-12-21 10:50:00,36.54,36.57,36.51,36.53,45900.0,25.2595,25.2802,25.2387,25.2526,45900.0
2012-12-21 11:00:00,36.52,36.52,36.42,36.42,54500.0,25.2456,25.2456,25.1765,25.1765,54500.0
2012-12-21 11:10:00,36.43,36.43,36.38,36.38,16000.0,25.1834,25.1834,25.1489,25.1489,16000.0
2012-12-21 11:20:00,36.37,36.45,36.37,36.44,37900.0,25.142,25.1973,25.142,25.1903,37900.0
2012-12-21 11:30:00,36.45,36.45,36.33,36.38,76900.0,25.1973,25.1973,25.1143,25.1489,76900.0
2012-12-21 11:40:00,36.38,36.38,36.29,36.31,45600.0,25.1489,25.1489,25.0867,25.1005,45600.0
2012-12-21 11:50:00,36.32,36.32,36.29,36.3,24500.0,25.1074,25.1074,25.0867,25.0936,24500.0
2012-12-21 12:00:00,36.3,36.33,36.27,36.3,75100.0,25.0936,25.1143,25.0728,25.0936,75100.0
2012-12-21 12:10:00,36.3,36.31,36.25,36.27,37500.0,25.0936,25.1005,25.059,25.0728,37500.0
2012-12-21 12:20:00,36.26,36.26,36.14,36.15,28300.0,25.0659,25.0659,24.983,24.9899,28300.0
2012-12-21 12:30:00,36.15,36.22,36.14,36.16,39700.0,24.9899,25.0383,24.983,24.9968,39700.0
2012-12-21 12:40:00,36.17,36.26,36.17,36.25,27500.0,25.0037,25.0659,25.0037,25.059,27500.0
2012-12-21 12:50:00,36.25,36.33,36.25,36.32,26900.0,25.059,25.1143,25.059,25.1074,26900.0
2012-12-21 13:00:00,36.33,36.34,36.3,36.3,13800.0,25.1143,25.1212,25.0936,25.0936,13800.0
2012-12-21 13:10:00,36.3,36.31,36.25,36.28,40200.0,25.0936,25.1005,25.059,25.0797,40200.0
2012-12-21 13:20:00,36.28,36.31,36.27,36.31,26000.0,25.0797,25.1005,25.0728,25.1005,26000.0
2012-12-21 13:30:00,36.3,36.35,36.28,36.35,26300.0,25.0936,25.1281,25.0797,25.1281,26300.0
2012-12-21 13:40:00,36.36,36.44,36.35,36.42,23500.0,25.135,25.1903,25.1281,25.1765,23500.0
2012-12-21 13:50:00,36.43,36.45,36.42,36.44,24900.0,25.1834,25.1973,25.1765,25.1903,24900.0
2012-12-21 14:00:00,36.45,36.49,36.41,36.43,43600.0,25.1973,25.2249,25.1696,25.1834,43600.0
2012-12-21 14:10:00,36.43,36.47,36.43,36.46,23100.0,25.1834,25.2111,25.1834,25.2042,23100.0
2012-12-21 14:20:00,36.46,36.53,36.45,36.49,33700.0,25.2042,25.2526,25.1973,25.2249,33700.0
2012-12-21 14:30:00,36.5,36.5,36.48,36.5,23300.0,25.2318,25.2318,25.218,25.2318,23300.0
2012-12-21 14:40:00,36.49,36.5,36.4,36.41,61200.0,25.2249,25.2318,25.1627,25.1696,61200.0
2012-12-21 14:50:00,36.41,36.41,36.37,36.38,48100.0,25.1696,25.1696,25.142,25.1489,48100.0
2012-12-21 15:00:00,36.38,36.39,36.36,36.36,34500.0,25.1489,25.1558,25.135,25.135,34500.0
2012-12-21 15:10:00,36.37,36.4,36.34,36.39,87000.0,25.142,25.1627,25.1212,25.1558,87000.0
2012-12-21 15:20:00,36.38,36.41,36.37,36.41,95600.0,25.1489,25.1696,25.142,25.1696,95600.0
2012-12-21 15:30:00,36.41,36.52,36.4,36.52,231100.0,25.1696,25.2456,25.1627,25.2456,231100.0
2012-12-21 15:40:00,36.52,36.58,36.48,36.5,488700.0,25.2456,25.2871,25.218,25.2318,488700.0
2012-12-21 15:50:00,36.51,36.51,36.43,36.46,801000.0,25.2387,25.2387,25.1834,25.2042,801000.0
2012-12-24 09:30:00,36.28,36.44,36.18,36.36,36300.0,25.0797,25.1903,25.0106,25.135,36300.0
2012-12-24 09:40:00,36.35,36.42,36.3,36.37,29900.0,25.1281,25.1765,25.0936,25.142,29900.0
2012-12-24 09:50:00,36.38,36.39,36.35,36.38,25800.0,25.1489,25.1558,25.1281,25.1489,25800.0
2012-12-24 10:00:00,36.38,36.39,36.34,36.38,64500.0,25.1489,25.1558,25.1212,25.1489,64500.0
2012-12-24 10:10:00,36.38,36.44,36.36,36.44,42200.0,25.1489,25.1903,25.135,25.1903,42200.0
2012-12-24 10:20:00,36.43,36.47,36.43,36.46,27600.0,25.1834,25.2111,25.1834,25.2042,27600.0
2012-12-24 10:30:00,36.46,36.54,36.46,36.52,41500.0,25.2042,25.2595,25.2042,25.2456,41500.0
2012-12-24 10:40:00,36.51,36.55,36.49,36.53,36100.0,25.2387,25.2664,25.2249,25.2526,36100.0
2012-12-24 10:50:00,36.53,36.58,36.52,36.55,44200.0,25.2526,25.2871,25.2456,25.2664,44200.0
2012-12-24 11:00:00,36.55,36.56,36.54,36.56,24000.0,25.2664,25.2733,25.2595,25.2733,24000.0
2012-12-24 11:10:00,36.56,36.65,36.55,36.62,36700.0,25.2733,25.3355,25.2664,25.3148,36700.0
2012-12-24 11:20:00,36.62,36.62,36.57,36.6,34300.0,25.3148,25.3148,25.2802,25.301,34300.0
2012-12-24 11:30:00,36.6,36.61,36.55,36.56,31800.0,25.301,25.3079,25.2664,25.2733,31800.0
2012-12-24 11:40:00,36.56,36.56,36.49,36.51,32800.0,25.2733,25.2733,25.2249,25.2387,32800.0
2012-12-24 11:50:00,36.5,36.53,36.48,36.52,27500.0,25.2318,25.2526,25.218,25.2456,27500.0
2012-12-24 12:00:00,36.52,36.55,36.51,36.51,34200.0,25.2456,25.2664,25.2387,25.2387,34200.0
2012-12-24 12:10:00,36.51,36.51,36.5,36.51,28700.0,25.2387,25.2387,25.2318,25.2387,28700.0
2012-12-24 12:20:00,36.51,36.51,36.5,36.5,18400.0,25.2387,25.2387,25.2318,25.2318,18400.0
2012-12-24 12:30:00,36.51,36.51,36.5,36.51,27800.0,25.2387,25.2387,25.2318,25.2387,27800.0
2012-12-24 12:40:00,36.51,36.54,36.5,36.51,43200.0,25.2387,25.2595,25.2318,25.2387,43200.0
2012-12-24 12:50:00,36.5,36.52,36.5,36.51,69900.0,25.2318,25.2456,25.2318,25.2387,69900.0
2012-12-26 09:30:00,36.62,36.62,36.44,36.47,23400.0,25.3148,25.3148,25.1903,25.2111,23400.0
2012-12-26 09:40:00,36.47,36.47,36.33,36.41,52500.0,25.2111,25.2111,25.1143,25.1696,52500.0
2012-12-26 09:50:00,36.4,36.41,36.33,36.33,28600.0,25.1627,25.1696,25.1143,25.1143,28600.0
2012-12-26 10:00:00,36.34,36.37,36.29,36.3,33700.0,25.1212,25.142,25.0867,25.0936,33700.0
2012-12-26 10:10:00,36.3,36.4,36.29,36.4,34700.0,25.0936,25.1627,25.0867,25.1627,34700.0
2012-12-26 10:20:00,36.41,36.49,36.41,36.46,46200.0,25.1696,25.2249,25.1696,25.2042,46200.0
2012-12-26 10:30:00,36.45,36.45,36.39,36.39,31000.0,25.1973,25.1973,25.1558,25.1558,31000.0
2012-12-26 10:40:00,36.4,36.43,36.32,36.33,23100.0,25.1627,25.1834,25.1074,25.1143,23100.0
2012-12-26 10:50:00,36.33,36.33,36.16,36.16,34200.0,25.1143,25.1143,24.9968,24.9968,34200.0
2012-12-26 11:00:00,36.16,36.18,36.08,36.11,88800.0,24.9968,25.0106,24.9415,24.9622,88800.0
2012-12-26 11:10:00,36.1,36.11,36.04,36.07,84800.0,24.9553,24.9622,24.9138,24.9346,84800.0
2012-12-26 11:20:00,36.07,36.08,35.96,35.96,26600.0,24.9346,24.9415,24.8585,24.8585,26600.0
2012-12-26 11:30:00,35.95,36.05,35.94,35.99,74300.0,24.8516,24.9207,24.8447,24.8793,74300.0
2012-12-26 11:40:00,36.0,36.03,36.0,36.03,19400.0,24.8862,24.9069,24.8862,24.9069,19400.0
2012-12-26 11:50:00,36.02,36.02,35.99,36.01,15100.0,24.9,24.9,24.8793,24.8931,15100.0
2012-12-26 12:00:00,36.02,36.02,35.98,36.0,30500.0,24.9,24.9,24.8724,24.8862,30500.0
2012-12-26 12:10:00,36.0,36.02,35.97,35.98,23500.0,24.8862,24.9,24.8654,24.8724,23500.0
2012-12-26 12:20:00,35.98,35.98,35.96,35.96,15700.0,24.8724,24.8724,24.8585,24.8585,15700.0
2012-12-26 12:30:00,35.96,35.96,35.92,35.92,40200.0,24.8585,24.8585,24.8309,24.8309,40200.0
2012-12-26 12:40:00,35.92,35.93,35.86,35.89,40800.0,24.8309,24.8378,24.7894,24.8101,40800.0
2012-12-26 12:50:00,35.89,35.93,35.88,35.93,24800.0,24.8101,24.8378,24.8032,24.8378,24800.0
2012-12-26 13:00:00,35.93,35.93,35.9,35.92,38700.0,24.8378,24.8378,24.8171,24.8309,38700.0
2012-12-26 13:10:00,35.91,35.97,35.89,35.95,39600.0,24.824,24.8654,24.8101,24.8516,39600.0
2012-12-26 13:20:00,35.95,35.95,35.92,35.94,15800.0,24.8516,24.8516,24.8309,24.8447,15800.0
2012-12-26 13:30:00,35.94,35.94,35.86,35.89,93900.0,24.8447,24.8447,24.7894,24.8101,93900.0
2012-12-26 13:40:00,35.89,35.91,35.88,35.89,44500.0,24.8101,24.824,24.8032,24.8101,44500.0
2012-12-26 13:50:00,35.88,35.91,35.88,35.9,25300.0,24.8032,24.824,24.8032,24.8171,25300.0
2012-12-26 14:00:00,35.91,35.93,35.9,35.91,54200.0,24.824,24.8378,24.8171,24.824,54200.0
2012-12-26 14:10:00,35.92,35.94,35.9,35.94,23700.0,24.8309,24.8447,24.8171,24.8447,23700.0
2012-12-26 14:20:00,35.93,35.95,35.93,35.95,22900.0,24.8378,24.8516,24.8378,24.8516,22900.0
2012-12-26 14:30:00,35.95,35.98,35.94,35.98,39900.0,24.8516,24.8724,24.8447,24.8724,39900.0
2012-12-26 14:40:00,35.98,36.01,35.97,36.01,24800.0,24.8724,24.8931,24.8654,24.8931,24800.0
2012-12-26 14:50:00,36.01,36.15,36.0,36.13,42200.0,24.8931,24.9899,24.8862,24.976,42200.0
2012-12-26 15:00:00,36.13,36.18,36.12,36.18,41900.0,24.976,25.0106,24.9691,25.0106,41900.0
2012-12-26 15:10:00,36.18,36.19,36.14,36.16,58700.0,25.0106,25.0175,24.983,24.9968,58700.0
2012-12-26 15:20:00,36.15,36.16,36.12,36.15,47800.0,24.9899,24.9968,24.9691,24.9899,47800.0
2012-12-26 15:30:00,36.14,36.15,36.09,36.11,49800.0,24.983,24.9899,24.9484,24.9622,49800.0
2012-12-26 15:40:00,36.1,36.1,35.97,35.97,133900.0,24.9553,24.9553,24.8654,24.8654,133900.0
2012-12-26 15:50:00,35.98,36.08,35.97,36.07,305300.0,24.8724,24.9415,24.8654,24.9346,305300.0
2012-12-27 09:30:00,36.07,36.15,35.94,36.03,85900.0,24.9346,24.9899,24.8447,24.9069,85900.0
2012-12-27 09:40:00,36.04,36.33,36.02,36.25,72500.0,24.9138,25.1143,24.9,25.059,72500.0
2012-12-27 09:50:00,36.25,36.3,36.25,36.27,24400.0,25.059,25.0936,25.059,25.0728,24400.0
2012-12-27 10:00:00,36.26,36.34,36.25,36.3,38300.0,25.0659,25.1212,25.059,25.0936,38300.0
2012-12-27 10:10:00,36.31,36.37,36.23,36.23,32000.0,25.1005,25.142,25.0452,25.0452,32000.0
2012-12-27 10:20:00,36.22,36.25,36.08,36.11,44700.0,25.0383,25.059,24.9415,24.9622,44700.0
2012-12-27 10:30:00,36.12,36.19,36.11,36.18,28300.0,24.9691,25.0175,24.9622,25.0106,28300.0
2012-12-27 10:40:00,36.18,36.2,36.13,36.14,20900.0,25.0106,25.0244,24.976,24.983,20900.0
2012-12-27 10:50:00,36.14,36.16,36.12,36.15,34400.0,24.983,24.9968,24.9691,24.9899,34400.0
2012-12-27 11:00:00,36.15,36.17,36.08,36.11,27200.0,24.9899,25.0037,24.9415,24.9622,27200.0
2012-12-27 11:10:00,36.11,36.11,36.04,36.06,42100.0,24.9622,24.9622,24.9138,24.9277,42100.0
2012-12-27 11:20:00,36.05,36.07,35.98,35.98,40400.0,24.9207,24.9346,24.8724,24.8724,40400.0
2012-12-27 11:30:00,35.98,35.99,35.92,35.95,38700.0,24.8724,24.8793,24.8309,24.8516,38700.0
2012-12-27 11:40:00,35.96,35.98,35.89,35.91,50300.0,24.8585,24.8724,24.8101,24.824,50300.0
2012-12-27 11:50:00,35.92,35.92,35.83,35.85,34400.0,24.8309,24.8309,24.7687,24.7825,34400.0
2012-12-27 12:00:00,35.85,35.85,35.77,35.8,34400.0,24.7825,24.7825,24.7272,24.7479,34400.0
2012-12-27 12:10:00,35.8,35.85,35.79,35.84,13700.0,24.7479,24.7825,24.741,24.7756,13700.0
2012-12-27 12:20:00,35.84,35.84,35.8,35.82,16100.0,24.7756,24.7756,24.7479,24.7618,16100.0
2012-12-27 12:30:00,35.82,35.82,35.75,35.77,25700.0,24.7618,24.7618,24.7134,24.7272,25700.0
2012-12-27 12:40:00,35.78,35.79,35.72,35.79,14300.0,24.7341,24.741,24.6926,24.741,14300.0
2012-12-27 12:50:00,35.79,35.84,35.77,35.84,22100.0,24.741,24.7756,24.7272,24.7756,22100.0
2012-12-27 13:00:00,35.84,35.86,35.76,35.78,28500.0,24.7756,24.7894,24.7203,24.7341,28500.0
2012-12-27 13:10:00,35.79,35.83,35.78,35.79,30600.0,24.741,24.7687,24.7341,24.741,30600.0
2012-12-27 13:20:00,35.79,35.79,35.67,35.71,24700.0,24.741,24.741,24.6581,24.6857,24700.0
2012-12-27 13:30:00,35.71,35.75,35.71,35.74,38800.0,24.6857,24.7134,24.6857,24.7064,38800.0
2012-12-27 13:40:00,35.73,35.73,35.65,35.69,44000.0,24.6995,24.6995,24.6442,24.6719,44000.0
2012-12-27 13:50:00,35.69,35.72,35.67,35.68,25100.0,24.6719,24.6926,24.6581,24.665,25100.0
2012-12-27 14:00:00,35.68,35.68,35.61,35.61,41000.0,24.665,24.665,24.6166,24.6166,41000.0
2012-12-27 14:10:00,35.62,35.69,35.6,35.69,25300.0,24.6235,24.6719,24.6097,24.6719,25300.0
2012-12-27 14:20:00,35.7,35.72,35.68,35.68,30000.0,24.6788,24.6926,24.665,24.665,30000.0
2012-12-27 14:30:00,35.68,35.71,35.66,35.7,54300.0,24.665,24.6857,24.6511,24.6788,54300.0
2012-12-27 14:40:00,35.7,35.9,35.69,35.82,109900.0,24.6788,24.8171,24.6719,24.7618,109900.0
2012-12-27 14:50:00,35.83,35.92,35.82,35.91,52600.0,24.7687,24.8309,24.7618,24.824,52600.0
2012-12-27 15:00:00,35.91,35.98,35.88,35.94,55900.0,24.824,24.8724,24.8032,24.8447,55900.0
2012-12-27 15:10:00,35.95,35.95,35.91,35.95,32400.0,24.8516,24.8516,24.824,24.8516,32400.0
2012-12-27 15:20:00,35.94,36.15,35.94,36.13,120500.0,24.8447,24.9899,24.8447,24.976,120500.0
2012-12-27 15:30:00,36.12,36.19,36.11,36.17,66200.0,24.9691,25.0175,24.9622,25.0037,66200.0
2012-12-27 15:40:00,36.18,36.27,36.17,36.21,95800.0,25.0106,25.0728,25.0037,25.0314,95800.0
2012-12-27 15:50:00,36.2,36.35,36.2,36.29,309400.0,25.0244,25.1281,25.0244,25.0867,309400.0
2012-12-28 09:30:00,36.06,36.27,36.03,36.25,30900.0,24.9277,25.0728,24.9069,25.059,30900.0
2012-12-28 09:40:00,36.24,36.3,36.16,36.17,13100.0,25.0521,25.0936,24.9968,25.0037,13100.0
2012-12-28 09:50:00,36.17,36.17,36.07,36.14,27700.0,25.0037,25.0037,24.9346,24.983,27700.0
2012-12-28 10:00:00,36.15,36.24,36.15,36.18,31000.0,24.9899,25.0521,24.9899,25.0106,31000.0
2012-12-28 10:10:00,36.17,36.19,36.1,36.19,27700.0,25.0037,25.0175,24.9553,25.0175,27700.0
2012-12-28 10:20:00,36.21,36.21,36.15,36.19,13400.0,25.0314,25.0314,24.9899,25.0175,13400.0
2012-12-28 10:30:00,36.2,36.26,36.19,36.24,38600.0,25.0244,25.0659,25.0175,25.0521,38600.0
2012-12-28 10:40:00,36.24,36.41,36.22,36.35,67300.0,25.0521,25.1696,25.0383,25.1281,67300.0
2012-12-28 10:50:00,36.35,36.37,36.17,36.17,74300.0,25.1281,25.142,25.0037,25.0037,74300.0
2012-12-28 11:00:00,36.17,36.25,36.17,36.18,34100.0,25.0037,25.059,25.0037,25.0106,34100.0
2012-12-28 11:10:00,36.18,36.2,36.14,36.16,25800.0,25.0106,25.0244,24.983,24.9968,25800.0
2012-12-28 11:20:00,36.16,36.16,36.04,36.04,44400.0,24.9968,24.9968,24.9138,24.9138,44400.0
2012-12-28 11:30:00,36.04,36.08,36.03,36.04,17400.0,24.9138,24.9415,24.9069,24.9138,17400.0
2012-12-28 11:40:00,36.04,36.09,36.04,36.05,22000.0,24.9138,24.9484,24.9138,24.9207,22000.0
2012-12-28 11:50:00,36.05,36.06,36.04,36.05,11600.0,24.9207,24.9277,24.9138,24.9207,11600.0
2012-12-28 12:00:00,36.05,36.06,35.98,36.01,57700.0,24.9207,24.9277,24.8724,24.8931,57700.0
2012-12-28 12:10:00,36.01,36.06,35.99,36.04,18300.0,24.8931,24.9277,24.8793,24.9138,18300.0
2012-12-28 12:20:00,36.04,36.05,35.98,35.99,14900.0,24.9138,24.9207,24.8724,24.8793,14900.0
2012-12-28 12:30:00,35.99,36.0,35.98,35.99,11600.0,24.8793,24.8862,24.8724,24.8793,11600.0
2012-12-28 12:40:00,35.99,36.0,35.94,35.97,17000.0,24.8793,24.8862,24.8447,24.8654,17000.0
2012-12-28 12:50:00,35.96,35.97,35.93,35.95,10200.0,24.8585,24.8654,24.8378,24.8516,10200.0
2012-12-28 13:00:00,35.95,35.95,35.92,35.94,18800.0,24.8516,24.8516,24.8309,24.8447,18800.0
2012-12-28 13:10:00,35.94,35.95,35.92,35.93,14500.0,24.8447,24.8516,24.8309,24.8378,14500.0
2012-12-28 13:20:00,35.93,35.95,35.91,35.95,21900.0,24.8378,24.8516,24.824,24.8516,21900.0
2012-12-28 13:30:00,35.94,35.94,35.91,35.94,9700.0,24.8447,24.8447,24.824,24.8447,9700.0
2012-12-28 13:40:00,35.93,35.93,35.9,35.9,21100.0,24.8378,24.8378,24.8171,24.8171,21100.0
2012-12-28 13:50:00,35.9,35.9,35.86,35.87,17600.0,24.8171,24.8171,24.7894,24.7963,17600.0
2012-12-28 14:00:00,35.87,35.89,35.84,35.87,25900.0,24.7963,24.8101,24.7756,24.7963,25900.0
2012-12-28 14:10:00,35.86,35.87,35.84,35.84,28000.0,24.7894,24.7963,24.7756,24.7756,28000.0
2012-12-28 14:20:00,35.85,35.85,35.79,35.79,34800.0,24.7825,24.7825,24.741,24.741,34800.0
2012-12-28 14:30:00,35.8,35.8,35.76,35.79,35500.0,24.7479,24.7479,24.7203,24.741,35500.0
2012-12-28 14:40:00,35.79,35.85,35.79,35.85,23200.0,24.741,24.7825,24.741,24.7825,23200.0
2012-12-28 14:50:00,35.85,35.86,35.83,35.86,40800.0,24.7825,24.7894,24.7687,24.7894,40800.0
2012-12-28 15:00:00,35.85,35.89,35.85,35.87,39900.0,24.7825,24.8101,24.7825,24.7963,39900.0
2012-12-28 15:10:00,35.87,35.94,35.85,35.94,59900.0,24.7963,24.8447,24.7825,24.8447,59900.0
2012-12-28 15:20:00,35.94,35.95,35.92,35.94,42400.0,24.8447,24.8516,24.8309,24.8447,42400.0
2012-12-28 15:30:00,35.94,35.98,35.81,35.85,87800.0,24.8447,24.8724,24.7548,24.7825,87800.0
2012-12-28 15:40:00,35.85,35.88,35.78,35.8,90600.0,24.7825,24.8032,24.7341,24.7479,90600.0
2012-12-28 15:50:00,35.81,35.84,35.76,35.78,292200.0,24.7548,24.7756,24.7203,24.7341,292200.0
2012-12-31 09:30:00,35.71,35.75,35.57,35.69,45300.0,24.6857,24.7134,24.5889,24.6719,45300.0
2012-12-31 09:40:00,35.71,35.84,35.67,35.68,28600.0,24.6857,24.7756,24.6581,24.665,28600.0
2012-12-31 09:50:00,35.69,35.73,35.61,35.72,25800.0,24.6719,24.6995,24.6166,24.6926,25800.0
2012-12-31 10:00:00,35.72,35.77,35.66,35.76,31900.0,24.6926,24.7272,24.6511,24.7203,31900.0
2012-12-31 10:10:00,35.75,35.77,35.7,35.76,27900.0,24.7134,24.7272,24.6788,24.7203,27900.0
2012-12-31 10:20:00,35.76,35.95,35.72,35.89,66100.0,24.7203,24.8516,24.6926,24.8101,66100.0
2012-12-31 10:30:00,35.87,36.0,35.87,35.99,37700.0,24.7963,24.8862,24.7963,24.8793,37700.0
2012-12-31 10:40:00,35.99,35.99,35.93,35.94,61300.0,24.8793,24.8793,24.8378,24.8447,61300.0
2012-12-31 10:50:00,35.94,35.97,35.91,35.94,30800.0,24.8447,24.8654,24.824,24.8447,30800.0
2012-12-31 11:00:00,35.94,36.07,35.93,35.94,39100.0,24.8447,24.9346,24.8378,24.8447,39100.0
2012-12-31 11:10:00,35.93,35.98,35.93,35.95,30300.0,24.8378,24.8724,24.8378,24.8516,30300.0
2012-12-31 11:20:00,35.96,35.99,35.92,35.93,32800.0,24.8585,24.8793,24.8309,24.8378,32800.0
2012-12-31 11:30:00,35.94,36.01,35.94,35.97,32400.0,24.8447,24.8931,24.8447,24.8654,32400.0
2012-12-31 11:40:00,35.97,35.99,35.96,35.98,16600.0,24.8654,24.8793,24.8585,24.8724,16600.0
2012-12-31 11:50:00,35.98,35.99,35.96,35.98,21200.0,24.8724,24.8793,24.8585,24.8724,21200.0
2012-12-31 12:00:00,35.98,36.03,35.97,36.02,21100.0,24.8724,24.9069,24.8654,24.9,21100.0
2012-12-31 12:10:00,36.02,36.1,36.01,36.08,30600.0,24.9,24.9553,24.8931,24.9415,30600.0
2012-12-31 12:20:00,36.08,36.09,36.07,36.08,12300.0,24.9415,24.9484,24.9346,24.9415,12300.0
2012-12-31 12:30:00,36.08,36.14,36.08,36.14,26100.0,24.9415,24.983,24.9415,24.983,26100.0
2012-12-31 12:40:00,36.12,36.29,36.12,36.27,80600.0,24.9691,25.0867,24.9691,25.0728,80600.0
2012-12-31 12:50:00,36.27,36.29,36.16,36.21,44900.0,25.0728,25.0867,24.9968,25.0314,44900.0
2012-12-31 13:00:00,36.22,36.23,36.12,36.17,35400.0,25.0383,25.0452,24.9691,25.0037,35400.0
2012-12-31 13:10:00,36.17,36.23,36.15,36.19,39900.0,25.0037,25.0452,24.9899,25.0175,39900.0
2012-12-31 13:20:00,36.18,36.24,36.17,36.18,21900.0,25.0106,25.0521,25.0037,25.0106,21900.0
2012-12-31 13:30:00,36.17,36.18,36.11,36.14,30900.0,25.0037,25.0106,24.9622,24.983,30900.0
2012-12-31 13:40:00,36.15,36.28,36.07,36.09,116200.0,24.9899,25.0797,24.9346,24.9484,116200.0
2012-12-31 13:50:00,36.11,36.17,36.09,36.11,43600.0,24.9622,25.0037,24.9484,24.9622,43600.0
2012-12-31 14:00:00,36.12,36.23,36.12,36.23,22700.0,24.9691,25.0452,24.9691,25.0452,22700.0
2012-12-31 14:10:00,36.23,36.24,36.18,36.23,15000.0,25.0452,25.0521,25.0106,25.0452,15000.0
2012-12-31 14:20:00,36.23,36.29,36.23,36.29,18600.0,25.0452,25.0867,25.0452,25.0867,18600.0
2012-12-31 14:30:00,36.29,36.34,36.26,36.27,39200.0,25.0867,25.1212,25.0659,25.0728,39200.0
2012-12-31 14:40:00,36.26,36.41,36.26,36.37,76700.0,25.0659,25.1696,25.0659,25.142,76700.0
2012-12-31 14:50:00,36.37,36.5,36.35,36.48,59200.0,25.142,25.2318,25.1281,25.218,59200.0
2012-12-31 15:00:00,36.48,36.52,36.47,36.49,75900.0,25.218,25.2456,25.2111,25.2249,75900.0
2012-12-31 15:10:00,36.49,36.49,36.43,36.45,56700.0,25.2249,25.2249,25.1834,25.1973,56700.0
2012-12-31 15:20:00,36.45,36.51,36.4,36.43,119100.0,25.1973,25.2387,25.1627,25.1834,119100.0
2012-12-31 15:30:00,36.44,36.44,36.38,36.39,124900.0,25.1903,25.1903,25.1489,25.1558,124900.0
2012-12-31 15:40:00,36.4,36.48,36.33,36.48,141900.0,25.1627,25.218,25.1143,25.218,141900.0
2012-12-31 15:50:00,36.47,36.58,36.44,36.49,416000.0,25.2111,25.2871,25.1903,25.2249,416000.0
2013-01-02 09:30:00,37.24,37.5,37.14,37.41,114400.0,25.7434,25.9231,25.6742,25.8609,114400.0
2013-01-02 09:40:00,37.42,37.42,37.07,37.14,81700.0,25.8678,25.8678,25.6259,25.6742,81700.0
2013-01-02 09:50:00,37.14,37.28,37.13,37.22,91600.0,25.6742,25.771,25.6673,25.7295,91600.0
2013-01-02 10:00:00,37.22,37.29,37.19,37.24,100100.0,25.7295,25.7779,25.7088,25.7434,100100.0
2013-01-02 10:10:00,37.24,37.29,37.22,37.22,101000.0,25.7434,25.7779,25.7295,25.7295,101000.0
2013-01-02 10:20:00,37.23,37.25,37.2,37.24,80100.0,25.7365,25.7503,25.7157,25.7434,80100.0
2013-01-02 10:30:00,37.24,37.33,37.22,37.25,107300.0,25.7434,25.8056,25.7295,25.7503,107300.0
2013-01-02 10:40:00,37.26,37.33,37.26,37.26,81100.0,25.7572,25.8056,25.7572,25.7572,81100.0
2013-01-02 10:50:00,37.26,37.34,37.24,37.3,127100.0,25.7572,25.8125,25.7434,25.7849,127100.0
2013-01-02 11:00:00,37.3,37.38,37.3,37.36,89200.0,25.7849,25.8402,25.7849,25.8263,89200.0
2013-01-02 11:10:00,37.36,37.38,37.31,37.34,52700.0,25.8263,25.8402,25.7918,25.8125,52700.0
2013-01-02 11:20:00,37.33,37.33,37.3,37.31,93000.0,25.8056,25.8056,25.7849,25.7918,93000.0
2013-01-02 11:30:00,37.3,37.32,37.18,37.18,39500.0,25.7849,25.7987,25.7019,25.7019,39500.0
2013-01-02 11:40:00,37.19,37.23,37.16,37.2,54700.0,25.7088,25.7365,25.6881,25.7157,54700.0
2013-01-02 11:50:00,37.21,37.22,37.18,37.22,81300.0,25.7226,25.7295,25.7019,25.7295,81300.0
2013-01-02 12:00:00,37.21,37.25,37.2,37.22,41100.0,25.7226,25.7503,25.7157,25.7295,41100.0
2013-01-02 12:10:00,37.22,37.25,37.22,37.24,37600.0,25.7295,25.7503,25.7295,25.7434,37600.0
2013-01-02 12:20:00,37.24,37.26,37.23,37.24,56500.0,25.7434,25.7572,25.7365,25.7434,56500.0
2013-01-02 12:30:00,37.25,37.25,37.21,37.23,47900.0,25.7503,25.7503,25.7226,25.7365,47900.0
2013-01-02 12:40:00,37.23,37.25,37.21,37.21,26100.0,25.7365,25.7503,25.7226,25.7226,26100.0
2013-01-02 12:50:00,37.21,37.22,37.11,37.12,49300.0,25.7226,25.7295,25.6535,25.6604,49300.0
2013-01-02 13:00:00,37.12,37.13,37.06,37.07,54100.0,25.6604,25.6673,25.6189,25.6259,54100.0
2013-01-02 13:10:00,37.06,37.07,37.04,37.06,24700.0,25.6189,25.6259,25.6051,25.6189,24700.0
2013-01-02 13:20:00,37.07,37.09,37.05,37.09,34900.0,25.6259,25.6397,25.612,25.6397,34900.0
2013-01-02 13:30:00,37.08,37.15,37.07,37.15,62200.0,25.6328,25.6812,25.6259,25.6812,62200.0
2013-01-02 13:40:00,37.15,37.17,37.14,37.16,54000.0,25.6812,25.695,25.6742,25.6881,54000.0
2013-01-02 13:50:00,37.16,37.22,37.15,37.2,106800.0,25.6881,25.7295,25.6812,25.7157,106800.0
2013-01-02 14:00:00,37.2,37.23,37.18,37.23,44000.0,25.7157,25.7365,25.7019,25.7365,44000.0
2013-01-02 14:10:00,37.23,37.31,37.23,37.28,89300.0,25.7365,25.7918,25.7365,25.771,89300.0
2013-01-02 14:20:00,37.29,37.32,37.26,37.26,59800.0,25.7779,25.7987,25.7572,25.7572,59800.0
2013-01-02 14:30:00,37.26,37.28,37.2,37.21,57800.0,25.7572,25.771,25.7157,25.7226,57800.0
2013-01-02 14:40:00,37.21,37.21,37.17,37.18,44200.0,25.7226,25.7226,25.695,25.7019,44200.0
2013-01-02 14:50:00,37.18,37.25,37.18,37.23,50700.0,25.7019,25.7503,25.7019,25.7365,50700.0
2013-01-02 15:00:00,37.24,37.26,37.22,37.22,43700.0,25.7434,25.7572,25.7295,25.7295,43700.0
2013-01-02 15:10:00,37.22,37.23,37.2,37.21,59000.0,25.7295,25.7365,25.7157,25.7226,59000.0
2013-01-02 15:20:00,37.2,37.22,37.2,37.2,80400.0,25.7157,25.7295,25.7157,25.7157,80400.0
2013-01-02 15:30:00,37.2,37.23,37.2,37.21,91700.0,25.7157,25.7365,25.7157,25.7226,91700.0
2013-01-02 15:40:00,37.22,37.25,37.18,37.18,148100.0,25.7295,25.7503,25.7019,25.7019,148100.0
2013-01-02 15:50:00,37.19,37.37,37.18,37.36,420500.0,25.7088,25.8332,25.7019,25.8263,420500.0
2013-01-03 09:30:00,37.44,37.62,37.27,37.37,61900.0,25.8816,26.0061,25.7641,25.8332,61900.0
2013-01-03 09:40:00,37.37,37.41,37.33,37.37,42500.0,25.8332,25.8609,25.8056,25.8332,42500.0
2013-01-03 09:50:00,37.37,37.42,37.35,37.37,41800.0,25.8332,25.8678,25.8194,25.8332,41800.0
2013-01-03 10:00:00,37.37,37.44,37.36,37.41,47200.0,25.8332,25.8816,25.8263,25.8609,47200.0
2013-01-03 10:10:00,37.4,37.41,37.35,37.36,72100.0,25.854,25.8609,25.8194,25.8263,72100.0
2013-01-03 10:20:00,37.36,37.37,37.32,37.32,37900.0,25.8263,25.8332,25.7987,25.7987,37900.0
2013-01-03 10:30:00,37.32,37.41,37.32,37.41,88000.0,25.7987,25.8609,25.7987,25.8609,88000.0
2013-01-03 10:40:00,37.4,37.42,37.38,37.38,39900.0,25.854,25.8678,25.8402,25.8402,39900.0
2013-01-03 10:50:00,37.38,37.43,37.38,37.41,84300.0,25.8402,25.8747,25.8402,25.8609,84300.0
2013-01-03 11:00:00,37.4,37.52,37.4,37.52,72700.0,25.854,25.9369,25.854,25.9369,72700.0
2013-01-03 11:10:00,37.51,37.57,37.49,37.54,41800.0,25.93,25.9715,25.9162,25.9508,41800.0
2013-01-03 11:20:00,37.55,37.57,37.5,37.5,55400.0,25.9577,25.9715,25.9231,25.9231,55400.0
2013-01-03 11:30:00,37.5,37.52,37.45,37.46,56000.0,25.9231,25.9369,25.8885,25.8955,56000.0
2013-01-03 11:40:00,37.46,37.47,37.43,37.43,29200.0,25.8955,25.9024,25.8747,25.8747,29200.0
2013-01-03 11:50:00,37.43,37.44,37.41,37.41,27300.0,25.8747,25.8816,25.8609,25.8609,27300.0
2013-01-03 12:00:00,37.41,37.42,37.41,37.41,11200.0,25.8609,25.8678,25.8609,25.8609,11200.0
2013-01-03 12:10:00,37.41,37.42,37.39,37.39,21400.0,25.8609,25.8678,25.8471,25.8471,21400.0
2013-01-03 12:20:00,37.39,37.4,37.38,37.39,42900.0,25.8471,25.854,25.8402,25.8471,42900.0
2013-01-03 12:30:00,37.39,37.39,37.34,37.34,37000.0,25.8471,25.8471,25.8125,25.8125,37000.0
2013-01-03 12:40:00,37.34,37.38,37.34,37.38,48200.0,25.8125,25.8402,25.8125,25.8402,48200.0
2013-01-03 12:50:00,37.38,37.42,37.37,37.41,71700.0,25.8402,25.8678,25.8332,25.8609,71700.0
2013-01-03 13:00:00,37.41,37.47,37.41,37.45,55400.0,25.8609,25.9024,25.8609,25.8885,55400.0
2013-01-03 13:10:00,37.45,37.46,37.44,37.45,20200.0,25.8885,25.8955,25.8816,25.8885,20200.0
2013-01-03 13:20:00,37.46,37.47,37.44,37.46,42000.0,25.8955,25.9024,25.8816,25.8955,42000.0
2013-01-03 13:30:00,37.46,37.5,37.46,37.5,24000.0,25.8955,25.9231,25.8955,25.9231,24000.0
2013-01-03 13:40:00,37.5,37.54,37.5,37.53,20000.0,25.9231,25.9508,25.9231,25.9438,20000.0
2013-01-03 13:50:00,37.54,37.55,37.5,37.52,100800.0,25.9508,25.9577,25.9231,25.9369,100800.0
2013-01-03 14:00:00,37.52,37.55,37.45,37.5,130000.0,25.9369,25.9577,25.8885,25.9231,130000.0
2013-01-03 14:10:00,37.49,37.51,37.46,37.46,34000.0,25.9162,25.93,25.8955,25.8955,34000.0
2013-01-03 14:20:00,37.45,37.47,37.38,37.39,55600.0,25.8885,25.9024,25.8402,25.8471,55600.0
2013-01-03 14:30:00,37.4,37.44,37.39,37.44,104100.0,25.854,25.8816,25.8471,25.8816,104100.0
2013-01-03 14:40:00,37.43,37.48,37.43,37.48,54800.0,25.8747,25.9093,25.8747,25.9093,54800.0
2013-01-03 14:50:00,37.48,37.54,37.48,37.52,67800.0,25.9093,25.9508,25.9093,25.9369,67800.0
2013-01-03 15:00:00,37.52,37.53,37.36,37.41,225200.0,25.9369,25.9438,25.8263,25.8609,225200.0
2013-01-03 15:10:00,37.42,37.44,37.4,37.44,53200.0,25.8678,25.8816,25.854,25.8816,53200.0
2013-01-03 15:20:00,37.43,37.43,37.38,37.4,150600.0,25.8747,25.8747,25.8402,25.854,150600.0
2013-01-03 15:30:00,37.4,37.41,37.3,37.31,112000.0,25.854,25.8609,25.7849,25.7918,112000.0
2013-01-03 15:40:00,37.3,37.44,37.3,37.44,166800.0,25.7849,25.8816,25.7849,25.8816,166800.0
2013-01-03 15:50:00,37.44,37.44,37.34,37.39,276800.0,25.8816,25.8816,25.8125,25.8471,276800.0
2013-01-04 09:30:00,37.42,37.51,37.29,37.41,57000.0,25.8678,25.93,25.7779,25.8609,57000.0
2013-01-04 09:40:00,37.41,37.49,37.41,37.49,34300.0,25.8609,25.9162,25.8609,25.9162,34300.0
2013-01-04 09:50:00,37.5,37.56,37.49,37.54,41500.0,25.9231,25.9646,25.9162,25.9508,41500.0
2013-01-04 10:00:00,37.55,37.58,37.5,37.51,44600.0,25.9577,25.9784,25.9231,25.93,44600.0
2013-01-04 10:10:00,37.51,37.54,37.5,37.52,77300.0,25.93,25.9508,25.9231,25.9369,77300.0
2013-01-04 10:20:00,37.52,37.56,37.52,37.55,82700.0,25.9369,25.9646,25.9369,25.9577,82700.0
2013-01-04 10:30:00,37.55,37.56,37.52,37.52,51900.0,25.9577,25.9646,25.9369,25.9369,51900.0
2013-01-04 10:40:00,37.52,37.56,37.5,37.55,86100.0,25.9369,25.9646,25.9231,25.9577,86100.0
2013-01-04 10:50:00,37.55,37.58,37.4,37.4,59400.0,25.9577,25.9784,25.854,25.854,59400.0
2013-01-04 11:00:00,37.41,37.48,37.41,37.47,31900.0,25.8609,25.9093,25.8609,25.9024,31900.0
2013-01-04 11:10:00,37.47,37.5,37.45,37.48,34600.0,25.9024,25.9231,25.8885,25.9093,34600.0
2013-01-04 11:20:00,37.47,37.49,37.44,37.48,45700.0,25.9024,25.9162,25.8816,25.9093,45700.0
2013-01-04 11:30:00,37.47,37.51,37.46,37.49,69100.0,25.9024,25.93,25.8955,25.9162,69100.0
2013-01-04 11:40:00,37.5,37.52,37.5,37.52,24000.0,25.9231,25.9369,25.9231,25.9369,24000.0
2013-01-04 11:50:00,37.51,37.52,37.45,37.45,41200.0,25.93,25.9369,25.8885,25.8885,41200.0
2013-01-04 12:00:00,37.46,37.51,37.45,37.5,31400.0,25.8955,25.93,25.8885,25.9231,31400.0
2013-01-04 12:10:00,37.5,37.54,37.5,37.52,42200.0,25.9231,25.9508,25.9231,25.9369,42200.0
2013-01-04 12:20:00,37.53,37.55,37.52,37.55,129200.0,25.9438,25.9577,25.9369,25.9577,129200.0
2013-01-04 12:30:00,37.55,37.55,37.54,37.54,29100.0,25.9577,25.9577,25.9508,25.9508,29100.0
2013-01-04 12:40:00,37.55,37.55,37.53,37.55,65200.0,25.9577,25.9577,25.9438,25.9577,65200.0
2013-01-04 12:50:00,37.55,37.56,37.54,37.55,24600.0,25.9577,25.9646,25.9508,25.9577,24600.0
2013-01-04 13:00:00,37.55,37.57,37.54,37.57,32800.0,25.9577,25.9715,25.9508,25.9715,32800.0
2013-01-04 13:10:00,37.56,37.58,37.51,37.52,75200.0,25.9646,25.9784,25.93,25.9369,75200.0
2013-01-04 13:20:00,37.52,37.55,37.51,37.55,28600.0,25.9369,25.9577,25.93,25.9577,28600.0
2013-01-04 13:30:00,37.55,37.6,37.55,37.59,83400.0,25.9577,25.9922,25.9577,25.9853,83400.0
2013-01-04 13:40:00,37.59,37.59,37.5,37.56,112600.0,25.9853,25.9853,25.9231,25.9646,112600.0
2013-01-04 13:50:00,37.57,37.57,37.5,37.51,46700.0,25.9715,25.9715,25.9231,25.93,46700.0
2013-01-04 14:00:00,37.52,37.56,37.5,37.55,33600.0,25.9369,25.9646,25.9231,25.9577,33600.0
2013-01-04 14:10:00,37.55,37.57,37.54,37.55,23500.0,25.9577,25.9715,25.9508,25.9577,23500.0
2013-01-04 14:20:00,37.55,37.58,37.55,37.57,33600.0,25.9577,25.9784,25.9577,25.9715,33600.0
2013-01-04 14:30:00,37.57,37.62,37.57,37.61,29300.0,25.9715,26.0061,25.9715,25.9991,29300.0
2013-01-04 14:40:00,37.61,37.62,37.59,37.59,27300.0,25.9991,26.0061,25.9853,25.9853,27300.0
2013-01-04 14:50:00,37.59,37.64,37.58,37.64,29200.0,25.9853,26.0199,25.9784,26.0199,29200.0
2013-01-04 15:00:00,37.64,37.69,37.62,37.66,83400.0,26.0199,26.0545,26.0061,26.0337,83400.0
2013-01-04 15:10:00,37.66,37.69,37.64,37.66,78800.0,26.0337,26.0545,26.0199,26.0337,78800.0
2013-01-04 15:20:00,37.66,37.7,37.64,37.7,66800.0,26.0337,26.0614,26.0199,26.0614,66800.0
2013-01-04 15:30:00,37.7,37.74,37.69,37.74,50000.0,26.0614,26.089,26.0545,26.089,50000.0
2013-01-04 15:40:00,37.74,37.75,37.66,37.69,95000.0,26.089,26.0959,26.0337,26.0545,95000.0
2013-01-04 15:50:00,37.69,37.75,37.68,37.69,257400.0,26.0545,26.0959,26.0475,26.0545,257400.0
2013-01-07 09:30:00,37.58,37.84,37.58,37.76,66800.0,25.9784,26.1581,25.9784,26.1028,66800.0
2013-01-07 09:40:00,37.76,37.8,37.75,37.76,116500.0,26.1028,26.1305,26.0959,26.1028,116500.0
2013-01-07 09:50:00,37.76,37.83,37.76,37.79,18000.0,26.1028,26.1512,26.1028,26.1236,18000.0
2013-01-07 10:00:00,37.79,37.9,37.79,37.86,26400.0,26.1236,26.1996,26.1236,26.172,26400.0
2013-01-07 10:10:00,37.87,37.88,37.76,37.78,57900.0,26.1789,26.1858,26.1028,26.1167,57900.0
2013-01-07 10:20:00,37.78,37.82,37.75,37.77,95400.0,26.1167,26.1443,26.0959,26.1098,95400.0
2013-01-07 10:30:00,37.76,37.78,37.73,37.75,83400.0,26.1028,26.1167,26.0821,26.0959,83400.0
2013-01-07 10:40:00,37.75,37.77,37.73,37.74,31700.0,26.0959,26.1098,26.0821,26.089,31700.0
2013-01-07 10:50:00,37.74,37.8,37.74,37.79,45800.0,26.089,26.1305,26.089,26.1236,45800.0
2013-01-07 11:00:00,37.8,37.95,37.8,37.95,31100.0,26.1305,26.2342,26.1305,26.2342,31100.0
2013-01-07 11:10:00,37.96,37.97,37.93,37.97,31700.0,26.2411,26.248,26.2204,26.248,31700.0
2013-01-07 11:20:00,37.96,38.0,37.94,37.98,51300.0,26.2411,26.2687,26.2273,26.2549,51300.0
2013-01-07 11:30:00,37.98,37.99,37.92,37.92,17600.0,26.2549,26.2618,26.2134,26.2134,17600.0
2013-01-07 11:40:00,37.92,37.96,37.9,37.9,40300.0,26.2134,26.2411,26.1996,26.1996,40300.0
2013-01-07 11:50:00,37.91,37.94,37.9,37.93,25500.0,26.2065,26.2273,26.1996,26.2204,25500.0
2013-01-07 12:00:00,37.93,37.94,37.89,37.94,32400.0,26.2204,26.2273,26.1927,26.2273,32400.0
2013-01-07 12:10:00,37.93,37.96,37.93,37.95,20700.0,26.2204,26.2411,26.2204,26.2342,20700.0
2013-01-07 12:20:00,37.95,37.98,37.92,37.98,65200.0,26.2342,26.2549,26.2134,26.2549,65200.0
2013-01-07 12:30:00,37.98,38.03,37.98,38.02,59700.0,26.2549,26.2895,26.2549,26.2826,59700.0
2013-01-07 12:40:00,38.03,38.06,38.03,38.04,32800.0,26.2895,26.3102,26.2895,26.2964,32800.0
2013-01-07 12:50:00,38.04,38.04,38.01,38.02,24800.0,26.2964,26.2964,26.2757,26.2826,24800.0
2013-01-07 13:00:00,38.03,38.06,38.01,38.01,15900.0,26.2895,26.3102,26.2757,26.2757,15900.0
2013-01-07 13:10:00,38.01,38.02,38.0,38.01,51700.0,26.2757,26.2826,26.2687,26.2757,51700.0
2013-01-07 13:20:00,38.02,38.07,38.01,38.05,49700.0,26.2826,26.3171,26.2757,26.3033,49700.0
2013-01-07 13:30:00,38.05,38.09,38.05,38.07,24000.0,26.3033,26.331,26.3033,26.3171,24000.0
2013-01-07 13:40:00,38.07,38.07,38.02,38.04,17400.0,26.3171,26.3171,26.2826,26.2964,17400.0
2013-01-07 13:50:00,38.04,38.04,38.0,38.03,61600.0,26.2964,26.2964,26.2687,26.2895,61600.0
2013-01-07 14:00:00,38.02,38.06,38.02,38.05,27000.0,26.2826,26.3102,26.2826,26.3033,27000.0
2013-01-07 14:10:00,38.05,38.05,38.0,38.03,53800.0,26.3033,26.3033,26.2687,26.2895,53800.0
2013-01-07 14:20:00,38.04,38.06,38.02,38.06,12200.0,26.2964,26.3102,26.2826,26.3102,12200.0
2013-01-07 14:30:00,38.06,38.08,38.03,38.06,33600.0,26.3102,26.3241,26.2895,26.3102,33600.0
2013-01-07 14:40:00,38.06,38.08,38.04,38.06,29000.0,26.3102,26.3241,26.2964,26.3102,29000.0
2013-01-07 14:50:00,38.07,38.17,38.06,38.16,195000.0,26.3171,26.3863,26.3102,26.3794,195000.0
2013-01-07 15:00:00,38.15,38.16,38.08,38.08,68300.0,26.3724,26.3794,26.3241,26.3241,68300.0
2013-01-07 15:10:00,38.08,38.08,38.0,38.0,72000.0,26.3241,26.3241,26.2687,26.2687,72000.0
2013-01-07 15:20:00,38.0,38.05,38.0,38.01,108800.0,26.2687,26.3033,26.2687,26.2757,108800.0
2013-01-07 15:30:00,38.0,38.01,37.95,37.95,65100.0,26.2687,26.2757,26.2342,26.2342,65100.0
2013-01-07 15:40:00,37.96,38.0,37.95,37.96,106300.0,26.2411,26.2687,26.2342,26.2411,106300.0
2013-01-07 15:50:00,37.96,37.98,37.92,37.95,277100.0,26.2411,26.2549,26.2134,26.2342,277100.0
2013-01-08 09:30:00,37.95,38.0,37.85,37.89,71600.0,26.2342,26.2687,26.1651,26.1927,71600.0
2013-01-08 09:40:00,37.88,37.89,37.77,37.84,34100.0,26.1858,26.1927,26.1098,26.1581,34100.0
2013-01-08 09:50:00,37.84,37.85,37.73,37.74,57800.0,26.1581,26.1651,26.0821,26.089,57800.0
2013-01-08 10:00:00,37.72,37.75,37.64,37.69,67300.0,26.0752,26.0959,26.0199,26.0545,67300.0
2013-01-08 10:10:00,37.69,37.74,37.67,37.73,108700.0,26.0545,26.089,26.0406,26.0821,108700.0
2013-01-08 10:20:00,37.74,37.8,37.71,37.79,36200.0,26.089,26.1305,26.0683,26.1236,36200.0
2013-01-08 10:30:00,37.79,37.82,37.77,37.78,35300.0,26.1236,26.1443,26.1098,26.1167,35300.0
2013-01-08 10:40:00,37.78,37.8,37.73,37.77,67700.0,26.1167,26.1305,26.0821,26.1098,67700.0
2013-01-08 10:50:00,37.76,37.79,37.75,37.78,35100.0,26.1028,26.1236,26.0959,26.1167,35100.0
2013-01-08 11:00:00,37.79,37.83,37.75,37.75,49400.0,26.1236,26.1512,26.0959,26.0959,49400.0
2013-01-08 11:10:00,37.75,37.8,37.75,37.76,46800.0,26.0959,26.1305,26.0959,26.1028,46800.0
2013-01-08 11:20:00,37.77,37.8,37.76,37.78,25500.0,26.1098,26.1305,26.1028,26.1167,25500.0
2013-01-08 11:30:00,37.79,37.8,37.77,37.79,36600.0,26.1236,26.1305,26.1098,26.1236,36600.0
2013-01-08 11:40:00,37.8,37.88,37.8,37.84,83800.0,26.1305,26.1858,26.1305,26.1581,83800.0
2013-01-08 11:50:00,37.85,37.88,37.84,37.84,27000.0,26.1651,26.1858,26.1581,26.1581,27000.0
2013-01-08 12:00:00,37.85,37.85,37.8,37.82,35300.0,26.1651,26.1651,26.1305,26.1443,35300.0
2013-01-08 12:10:00,37.81,37.84,37.81,37.82,23800.0,26.1374,26.1581,26.1374,26.1443,23800.0
2013-01-08 12:20:00,37.81,37.82,37.78,37.79,17700.0,26.1374,26.1443,26.1167,26.1236,17700.0
2013-01-08 12:30:00,37.8,37.81,37.77,37.8,28100.0,26.1305,26.1374,26.1098,26.1305,28100.0
2013-01-08 12:40:00,37.8,37.81,37.78,37.8,15600.0,26.1305,26.1374,26.1167,26.1305,15600.0
2013-01-08 12:50:00,37.79,37.8,37.75,37.78,23200.0,26.1236,26.1305,26.0959,26.1167,23200.0
2013-01-08 13:00:00,37.78,37.81,37.76,37.8,32900.0,26.1167,26.1374,26.1028,26.1305,32900.0
2013-01-08 13:10:00,37.81,37.89,37.81,37.87,24800.0,26.1374,26.1927,26.1374,26.1789,24800.0
2013-01-08 13:20:00,37.86,37.9,37.86,37.88,22500.0,26.172,26.1996,26.172,26.1858,22500.0
2013-01-08 13:30:00,37.88,37.9,37.87,37.9,32800.0,26.1858,26.1996,26.1789,26.1996,32800.0
2013-01-08 13:40:00,37.9,37.9,37.86,37.86,18300.0,26.1996,26.1996,26.172,26.172,18300.0
2013-01-08 13:50:00,37.87,37.88,37.84,37.87,28800.0,26.1789,26.1858,26.1581,26.1789,28800.0
2013-01-08 14:00:00,37.87,37.93,37.87,37.89,32800.0,26.1789,26.2204,26.1789,26.1927,32800.0
2013-01-08 14:10:00,37.9,37.9,37.88,37.88,22900.0,26.1996,26.1996,26.1858,26.1858,22900.0
2013-01-08 14:20:00,37.88,37.89,37.84,37.86,46400.0,26.1858,26.1927,26.1581,26.172,46400.0
2013-01-08 14:30:00,37.85,37.86,37.83,37.85,37900.0,26.1651,26.172,26.1512,26.1651,37900.0
2013-01-08 14:40:00,37.86,37.86,37.83,37.84,23200.0,26.172,26.172,26.1512,26.1581,23200.0
2013-01-08 14:50:00,37.84,37.85,37.82,37.84,33600.0,26.1581,26.1651,26.1443,26.1581,33600.0
2013-01-08 15:00:00,37.84,37.84,37.8,37.81,101200.0,26.1581,26.1581,26.1305,26.1374,101200.0
2013-01-08 15:10:00,37.8,37.82,37.8,37.81,85900.0,26.1305,26.1443,26.1305,26.1374,85900.0
2013-01-08 15:20:00,37.8,37.81,37.76,37.8,79000.0,26.1305,26.1374,26.1028,26.1305,79000.0
2013-01-08 15:30:00,37.8,37.86,37.77,37.77,219900.0,26.1305,26.172,26.1098,26.1098,219900.0
2013-01-08 15:40:00,37.76,37.76,37.7,37.7,175600.0,26.1028,26.1028,26.0614,26.0614,175600.0
2013-01-08 15:50:00,37.71,37.84,37.7,37.84,275300.0,26.0683,26.1581,26.0614,26.1581,275300.0
2013-01-09 09:30:00,37.95,37.97,37.8,37.82,35300.0,26.2342,26.248,26.1305,26.1443,35300.0
2013-01-09 09:40:00,37.82,37.86,37.76,37.76,29500.0,26.1443,26.172,26.1028,26.1028,29500.0
2013-01-09 09:50:00,37.77,37.85,37.77,37.79,25500.0,26.1098,26.1651,26.1098,26.1236,25500.0
2013-01-09 10:00:00,37.79,37.91,37.79,37.88,25800.0,26.1236,26.2065,26.1236,26.1858,25800.0
2013-01-09 10:10:00,37.88,38.01,37.88,37.99,49100.0,26.1858,26.2757,26.1858,26.2618,49100.0
2013-01-09 10:20:00,37.98,38.01,37.93,38.0,60300.0,26.2549,26.2757,26.2204,26.2687,60300.0
2013-01-09 10:30:00,38.0,38.05,38.0,38.04,32000.0,26.2687,26.3033,26.2687,26.2964,32000.0
2013-01-09 10:40:00,38.04,38.05,38.01,38.02,30600.0,26.2964,26.3033,26.2757,26.2826,30600.0
2013-01-09 10:50:00,38.02,38.07,38.01,38.07,43200.0,26.2826,26.3171,26.2757,26.3171,43200.0
2013-01-09 11:00:00,38.07,38.13,38.05,38.13,48200.0,26.3171,26.3586,26.3033,26.3586,48200.0
2013-01-09 11:10:00,38.13,38.14,38.09,38.1,113600.0,26.3586,26.3655,26.331,26.3379,113600.0
2013-01-09 11:20:00,38.09,38.12,38.06,38.11,76900.0,26.331,26.3517,26.3102,26.3448,76900.0
2013-01-09 11:30:00,38.11,38.14,38.09,38.14,43700.0,26.3448,26.3655,26.331,26.3655,43700.0
2013-01-09 11:40:00,38.13,38.14,38.09,38.12,31200.0,26.3586,26.3655,26.331,26.3517,31200.0
2013-01-09 11:50:00,38.12,38.13,38.08,38.13,36400.0,26.3517,26.3586,26.3241,26.3586,36400.0
2013-01-09 12:00:00,38.13,38.15,38.11,38.13,46500.0,26.3586,26.3724,26.3448,26.3586,46500.0
2013-01-09 12:10:00,38.14,38.16,38.12,38.15,26100.0,26.3655,26.3794,26.3517,26.3724,26100.0
2013-01-09 12:20:00,38.15,38.22,38.15,38.2,29800.0,26.3724,26.4208,26.3724,26.407,29800.0
2013-01-09 12:30:00,38.19,38.21,38.16,38.19,28700.0,26.4001,26.4139,26.3794,26.4001,28700.0
2013-01-09 12:40:00,38.19,38.2,38.13,38.14,37600.0,26.4001,26.407,26.3586,26.3655,37600.0
2013-01-09 12:50:00,38.13,38.14,38.09,38.13,34200.0,26.3586,26.3655,26.331,26.3586,34200.0
2013-01-09 13:00:00,38.13,38.14,38.07,38.1,89600.0,26.3586,26.3655,26.3171,26.3379,89600.0
2013-01-09 13:10:00,38.09,38.13,38.07,38.13,98000.0,26.331,26.3586,26.3171,26.3586,98000.0
2013-01-09 13:20:00,38.13,38.17,38.1,38.16,51100.0,26.3586,26.3863,26.3379,26.3794,51100.0
2013-01-09 13:30:00,38.16,38.16,38.11,38.14,13800.0,26.3794,26.3794,26.3448,26.3655,13800.0
2013-01-09 13:40:00,38.15,38.17,38.15,38.17,24900.0,26.3724,26.3863,26.3724,26.3863,24900.0
2013-01-09 13:50:00,38.17,38.17,38.11,38.12,28700.0,26.3863,26.3863,26.3448,26.3517,28700.0
2013-01-09 14:00:00,38.12,38.19,38.11,38.16,102300.0,26.3517,26.4001,26.3448,26.3794,102300.0
2013-01-09 14:10:00,38.16,38.16,38.14,38.16,14200.0,26.3794,26.3794,26.3655,26.3794,14200.0
2013-01-09 14:20:00,38.16,38.16,38.13,38.15,30100.0,26.3794,26.3794,26.3586,26.3724,30100.0
2013-01-09 14:30:00,38.14,38.17,38.12,38.13,29600.0,26.3655,26.3863,26.3517,26.3586,29600.0
2013-01-09 14:40:00,38.14,38.17,38.12,38.15,30300.0,26.3655,26.3863,26.3517,26.3724,30300.0
2013-01-09 14:50:00,38.15,38.17,38.13,38.14,27600.0,26.3724,26.3863,26.3586,26.3655,27600.0
2013-01-09 15:00:00,38.13,38.16,38.13,38.16,49700.0,26.3586,26.3794,26.3586,26.3794,49700.0
2013-01-09 15:10:00,38.16,38.21,38.15,38.19,50400.0,26.3794,26.4139,26.3724,26.4001,50400.0
2013-01-09 15:20:00,38.19,38.27,38.19,38.26,71400.0,26.4001,26.4554,26.4001,26.4485,71400.0
2013-01-09 15:30:00,38.26,38.27,38.21,38.22,69100.0,26.4485,26.4554,26.4139,26.4208,69100.0
2013-01-09 15:40:00,38.22,38.25,38.19,38.21,163500.0,26.4208,26.4416,26.4001,26.4139,163500.0
2013-01-09 15:50:00,38.21,38.24,38.16,38.22,487500.0,26.4139,26.4347,26.3794,26.4208,487500.0
2013-01-10 09:30:00,38.43,38.43,38.02,38.05,63400.0,26.566,26.566,26.2826,26.3033,63400.0
2013-01-10 09:40:00,38.05,38.08,37.95,37.98,120600.0,26.3033,26.3241,26.2342,26.2549,120600.0
2013-01-10 09:50:00,37.96,38.01,37.96,37.98,92200.0,26.2411,26.2757,26.2411,26.2549,92200.0
2013-01-10 10:00:00,37.98,38.02,37.96,37.99,88900.0,26.2549,26.2826,26.2411,26.2618,88900.0
2013-01-10 10:10:00,37.98,38.02,37.95,37.96,90900.0,26.2549,26.2826,26.2342,26.2411,90900.0
2013-01-10 10:20:00,37.96,37.98,37.9,37.9,67400.0,26.2411,26.2549,26.1996,26.1996,67400.0
2013-01-10 10:30:00,37.9,37.9,37.79,37.84,67300.0,26.1996,26.1996,26.1236,26.1581,67300.0
2013-01-10 10:40:00,37.84,37.9,37.81,37.9,42400.0,26.1581,26.1996,26.1374,26.1996,42400.0
2013-01-10 10:50:00,37.91,37.93,37.87,37.88,57800.0,26.2065,26.2204,26.1789,26.1858,57800.0
2013-01-10 11:00:00,37.87,37.94,37.85,37.91,73500.0,26.1789,26.2273,26.1651,26.2065,73500.0
2013-01-10 11:10:00,37.92,37.94,37.89,37.89,44500.0,26.2134,26.2273,26.1927,26.1927,44500.0
2013-01-10 11:20:00,37.9,37.92,37.89,37.91,32900.0,26.1996,26.2134,26.1927,26.2065,32900.0
2013-01-10 11:30:00,37.91,37.94,37.89,37.89,33600.0,26.2065,26.2273,26.1927,26.1927,33600.0
2013-01-10 11:40:00,37.9,37.9,37.86,37.87,25300.0,26.1996,26.1996,26.172,26.1789,25300.0
2013-01-10 11:50:00,37.86,37.89,37.86,37.89,22200.0,26.172,26.1927,26.172,26.1927,22200.0
2013-01-10 12:00:00,37.88,37.89,37.86,37.89,20900.0,26.1858,26.1927,26.172,26.1927,20900.0
2013-01-10 12:10:00,37.88,37.91,37.87,37.91,20500.0,26.1858,26.2065,26.1789,26.2065,20500.0
2013-01-10 12:20:00,37.9,37.92,37.89,37.91,31000.0,26.1996,26.2134,26.1927,26.2065,31000.0
2013-01-10 12:30:00,37.91,37.91,37.89,37.9,37900.0,26.2065,26.2065,26.1927,26.1996,37900.0
2013-01-10 12:40:00,37.9,37.93,37.9,37.91,42700.0,26.1996,26.2204,26.1996,26.2065,42700.0
2013-01-10 12:50:00,37.91,37.95,37.89,37.95,49000.0,26.2065,26.2342,26.1927,26.2342,49000.0
2013-01-10 13:00:00,37.95,37.99,37.92,37.97,52800.0,26.2342,26.2618,26.2134,26.248,52800.0
2013-01-10 13:10:00,37.98,37.98,37.92,37.93,19200.0,26.2549,26.2549,26.2134,26.2204,19200.0
2013-01-10 13:20:00,37.92,37.94,37.9,37.91,12700.0,26.2134,26.2273,26.1996,26.2065,12700.0
2013-01-10 13:30:00,37.91,37.92,37.89,37.9,29100.0,26.2065,26.2134,26.1927,26.1996,29100.0
2013-01-10 13:40:00,37.9,37.91,37.89,37.91,20400.0,26.1996,26.2065,26.1927,26.2065,20400.0
2013-01-10 13:50:00,37.91,37.92,37.89,37.9,41800.0,26.2065,26.2134,26.1927,26.1996,41800.0
2013-01-10 14:00:00,37.9,37.92,37.89,37.9,31500.0,26.1996,26.2134,26.1927,26.1996,31500.0
2013-01-10 14:10:00,37.9,37.92,37.89,37.9,41600.0,26.1996,26.2134,26.1927,26.1996,41600.0
2013-01-10 14:20:00,37.91,37.91,37.88,37.89,29600.0,26.2065,26.2065,26.1858,26.1927,29600.0
2013-01-10 14:30:00,37.89,37.95,37.89,37.93,37200.0,26.1927,26.2342,26.1927,26.2204,37200.0
2013-01-10 14:40:00,37.94,37.95,37.89,37.91,144300.0,26.2273,26.2342,26.1927,26.2065,144300.0
2013-01-10 14:50:00,37.9,37.98,37.9,37.98,89600.0,26.1996,26.2549,26.1996,26.2549,89600.0
2013-01-10 15:00:00,37.98,38.02,37.98,38.01,68400.0,26.2549,26.2826,26.2549,26.2757,68400.0
2013-01-10 15:10:00,38.0,38.04,37.98,38.01,80200.0,26.2687,26.2964,26.2549,26.2757,80200.0
2013-01-10 15:20:00,38.02,38.03,37.99,38.0,70500.0,26.2826,26.2895,26.2618,26.2687,70500.0
2013-01-10 15:30:00,38.0,38.04,37.98,38.03,70100.0,26.2687,26.2964,26.2549,26.2895,70100.0
2013-01-10 15:40:00,38.02,38.04,38.0,38.01,96500.0,26.2826,26.2964,26.2687,26.2757,96500.0
2013-01-10 15:50:00,38.01,38.05,38.0,38.05,276500.0,26.2757,26.3033,26.2687,26.3033,276500.0
2013-01-11 09:30:00,38.11,38.27,37.99,38.05,74700.0,26.3448,26.4554,26.2618,26.3033,74700.0
2013-01-11 09:40:00,38.05,38.08,38.0,38.05,24500.0,26.3033,26.3241,26.2687,26.3033,24500.0
2013-01-11 09:50:00,38.05,38.11,38.03,38.07,27900.0,26.3033,26.3448,26.2895,26.3171,27900.0
2013-01-11 10:00:00,38.08,38.13,38.04,38.09,56500.0,26.3241,26.3586,26.2964,26.331,56500.0
2013-01-11 10:10:00,38.08,38.13,38.06,38.11,19300.0,26.3241,26.3586,26.3102,26.3448,19300.0
2013-01-11 10:20:00,38.12,38.16,38.12,38.15,75500.0,26.3517,26.3794,26.3517,26.3724,75500.0
2013-01-11 10:30:00,38.15,38.17,38.14,38.17,19300.0,26.3724,26.3863,26.3655,26.3863,19300.0
2013-01-11 10:40:00,38.17,38.17,38.13,38.16,127200.0,26.3863,26.3863,26.3586,26.3794,127200.0
2013-01-11 10:50:00,38.16,38.16,38.14,38.15,46700.0,26.3794,26.3794,26.3655,26.3724,46700.0
2013-01-11 11:00:00,38.16,38.17,38.14,38.16,21600.0,26.3794,26.3863,26.3655,26.3794,21600.0
2013-01-11 11:10:00,38.16,38.16,38.11,38.12,35200.0,26.3794,26.3794,26.3448,26.3517,35200.0
2013-01-11 11:20:00,38.12,38.14,38.06,38.06,32900.0,26.3517,26.3655,26.3102,26.3102,32900.0
2013-01-11 11:30:00,38.06,38.07,38.03,38.05,16600.0,26.3102,26.3171,26.2895,26.3033,16600.0
2013-01-11 11:40:00,38.06,38.08,38.05,38.06,13800.0,26.3102,26.3241,26.3033,26.3102,13800.0
2013-01-11 11:50:00,38.05,38.09,38.05,38.09,12600.0,26.3033,26.331,26.3033,26.331,12600.0
2013-01-11 12:00:00,38.09,38.11,38.09,38.11,10700.0,26.331,26.3448,26.331,26.3448,10700.0
2013-01-11 12:10:00,38.11,38.12,38.06,38.08,15600.0,26.3448,26.3517,26.3102,26.3241,15600.0
2013-01-11 12:20:00,38.08,38.1,38.07,38.09,23400.0,26.3241,26.3379,26.3171,26.331,23400.0
2013-01-11 12:30:00,38.09,38.11,38.07,38.09,50900.0,26.331,26.3448,26.3171,26.331,50900.0
2013-01-11 12:40:00,38.1,38.11,38.08,38.08,7000.0,26.3379,26.3448,26.3241,26.3241,7000.0
2013-01-11 12:50:00,38.09,38.1,38.08,38.09,11100.0,26.331,26.3379,26.3241,26.331,11100.0
2013-01-11 13:00:00,38.09,38.12,38.09,38.11,11700.0,26.331,26.3517,26.331,26.3448,11700.0
2013-01-11 13:10:00,38.11,38.11,38.09,38.11,10900.0,26.3448,26.3448,26.331,26.3448,10900.0
2013-01-11 13:20:00,38.11,38.14,38.11,38.13,33000.0,26.3448,26.3655,26.3448,26.3586,33000.0
2013-01-11 13:30:00,38.12,38.14,38.1,38.13,22700.0,26.3517,26.3655,26.3379,26.3586,22700.0
2013-01-11 13:40:00,38.13,38.14,38.07,38.09,41000.0,26.3586,26.3655,26.3171,26.331,41000.0
2013-01-11 13:50:00,38.09,38.1,38.09,38.09,5900.0,26.331,26.3379,26.331,26.331,5900.0
2013-01-11 14:00:00,38.1,38.14,38.1,38.13,105400.0,26.3379,26.3655,26.3379,26.3586,105400.0
2013-01-11 14:10:00,38.13,38.16,38.13,38.15,45100.0,26.3586,26.3794,26.3586,26.3724,45100.0
2013-01-11 14:20:00,38.15,38.16,38.14,38.16,35700.0,26.3724,26.3794,26.3655,26.3794,35700.0
2013-01-11 14:30:00,38.16,38.16,38.13,38.15,25700.0,26.3794,26.3794,26.3586,26.3724,25700.0
2013-01-11 14:40:00,38.14,38.18,38.13,38.16,63700.0,26.3655,26.3932,26.3586,26.3794,63700.0
2013-01-11 14:50:00,38.16,38.18,38.16,38.17,18500.0,26.3794,26.3932,26.3794,26.3863,18500.0
2013-01-11 15:00:00,38.17,38.18,38.14,38.16,33900.0,26.3863,26.3932,26.3655,26.3794,33900.0
2013-01-11 15:10:00,38.16,38.17,38.14,38.15,20300.0,26.3794,26.3863,26.3655,26.3724,20300.0
2013-01-11 15:20:00,38.15,38.2,38.15,38.16,34400.0,26.3724,26.407,26.3724,26.3794,34400.0
2013-01-11 15:30:00,38.15,38.17,38.14,38.15,32300.0,26.3724,26.3863,26.3655,26.3724,32300.0
2013-01-11 15:40:00,38.16,38.24,38.15,38.24,93900.0,26.3794,26.4347,26.3724,26.4347,93900.0
2013-01-11 15:50:00,38.24,38.29,38.24,38.27,232700.0,26.4347,26.4692,26.4347,26.4554,232700.0
2013-01-14 09:30:00,38.3,38.32,38.2,38.25,40600.0,26.4761,26.49,26.407,26.4416,40600.0
2013-01-14 09:40:00,38.24,38.25,38.17,38.18,21700.0,26.4347,26.4416,26.3863,26.3932,21700.0
2013-01-14 09:50:00,38.18,38.24,38.16,38.23,46600.0,26.3932,26.4347,26.3794,26.4277,46600.0
2013-01-14 10:00:00,38.24,38.26,38.21,38.21,18300.0,26.4347,26.4485,26.4139,26.4139,18300.0
2013-01-14 10:10:00,38.22,38.28,38.19,38.21,55300.0,26.4208,26.4623,26.4001,26.4139,55300.0
2013-01-14 10:20:00,38.21,38.25,38.15,38.24,27100.0,26.4139,26.4416,26.3724,26.4347,27100.0
2013-01-14 10:30:00,38.25,38.28,38.23,38.23,31300.0,26.4416,26.4623,26.4277,26.4277,31300.0
2013-01-14 10:40:00,38.24,38.26,38.23,38.24,12100.0,26.4347,26.4485,26.4277,26.4347,12100.0
2013-01-14 10:50:00,38.25,38.25,38.2,38.22,22200.0,26.4416,26.4416,26.407,26.4208,22200.0
2013-01-14 11:00:00,38.22,38.23,38.16,38.16,42700.0,26.4208,26.4277,26.3794,26.3794,42700.0
2013-01-14 11:10:00,38.16,38.17,38.13,38.13,8100.0,26.3794,26.3863,26.3586,26.3586,8100.0
2013-01-14 11:20:00,38.13,38.14,38.09,38.09,31400.0,26.3586,26.3655,26.331,26.331,31400.0
2013-01-14 11:30:00,38.09,38.1,38.07,38.07,18300.0,26.331,26.3379,26.3171,26.3171,18300.0
2013-01-14 11:40:00,38.07,38.14,38.06,38.14,44200.0,26.3171,26.3655,26.3102,26.3655,44200.0
2013-01-14 11:50:00,38.14,38.18,38.14,38.17,34800.0,26.3655,26.3932,26.3655,26.3863,34800.0
2013-01-14 12:00:00,38.16,38.18,38.15,38.16,45000.0,26.3794,26.3932,26.3724,26.3794,45000.0
2013-01-14 12:10:00,38.15,38.16,38.14,38.14,44600.0,26.3724,26.3794,26.3655,26.3655,44600.0
2013-01-14 12:20:00,38.14,38.2,38.14,38.18,31200.0,26.3655,26.407,26.3655,26.3932,31200.0
2013-01-14 12:30:00,38.18,38.24,38.18,38.23,20100.0,26.3932,26.4347,26.3932,26.4277,20100.0
2013-01-14 12:40:00,38.22,38.26,38.22,38.23,22700.0,26.4208,26.4485,26.4208,26.4277,22700.0
2013-01-14 12:50:00,38.24,38.25,38.22,38.23,10100.0,26.4347,26.4416,26.4208,26.4277,10100.0
2013-01-14 13:00:00,38.23,38.25,38.22,38.24,20200.0,26.4277,26.4416,26.4208,26.4347,20200.0
2013-01-14 13:10:00,38.24,38.26,38.22,38.25,21500.0,26.4347,26.4485,26.4208,26.4416,21500.0
2013-01-14 13:20:00,38.25,38.26,38.22,38.26,23800.0,26.4416,26.4485,26.4208,26.4485,23800.0
2013-01-14 13:30:00,38.25,38.25,38.24,38.24,10700.0,26.4416,26.4416,26.4347,26.4347,10700.0
2013-01-14 13:40:00,38.24,38.25,38.24,38.25,16300.0,26.4347,26.4416,26.4347,26.4416,16300.0
2013-01-14 13:50:00,38.24,38.25,38.24,38.24,9200.0,26.4347,26.4416,26.4347,26.4347,9200.0
2013-01-14 14:00:00,38.24,38.26,38.24,38.24,29500.0,26.4347,26.4485,26.4347,26.4347,29500.0
2013-01-14 14:10:00,38.24,38.25,38.24,38.25,16200.0,26.4347,26.4416,26.4347,26.4416,16200.0
2013-01-14 14:20:00,38.25,38.25,38.24,38.24,33700.0,26.4416,26.4416,26.4347,26.4347,33700.0
2013-01-14 14:30:00,38.25,38.27,38.24,38.25,38400.0,26.4416,26.4554,26.4347,26.4416,38400.0
2013-01-14 14:40:00,38.25,38.26,38.24,38.24,47200.0,26.4416,26.4485,26.4347,26.4347,47200.0
2013-01-14 14:50:00,38.25,38.25,38.24,38.24,4800.0,26.4416,26.4416,26.4347,26.4347,4800.0
2013-01-14 15:00:00,38.25,38.25,38.24,38.25,31700.0,26.4416,26.4416,26.4347,26.4416,31700.0
2013-01-14 15:10:00,38.24,38.27,38.24,38.26,44000.0,26.4347,26.4554,26.4347,26.4485,44000.0
2013-01-14 15:20:00,38.26,38.27,38.24,38.27,47900.0,26.4485,26.4554,26.4347,26.4554,47900.0
2013-01-14 15:30:00,38.27,38.27,38.24,38.25,42800.0,26.4554,26.4554,26.4347,26.4416,42800.0
2013-01-14 15:40:00,38.25,38.27,38.25,38.25,42000.0,26.4416,26.4554,26.4416,26.4416,42000.0
2013-01-14 15:50:00,38.25,38.3,38.23,38.3,142100.0,26.4416,26.4761,26.4277,26.4761,142100.0
2013-01-15 09:30:00,38.0,38.25,37.73,38.0,77700.0,26.2687,26.4416,26.0821,26.2687,77700.0
2013-01-15 09:40:00,38.0,38.21,37.99,38.18,72400.0,26.2687,26.4139,26.2618,26.3932,72400.0
2013-01-15 09:50:00,38.18,38.24,38.09,38.18,30200.0,26.3932,26.4347,26.331,26.3932,30200.0
2013-01-15 10:00:00,38.18,38.23,38.16,38.2,26300.0,26.3932,26.4277,26.3794,26.407,26300.0
2013-01-15 10:10:00,38.2,38.35,38.2,38.35,73000.0,26.407,26.5107,26.407,26.5107,73000.0
2013-01-15 10:20:00,38.35,38.35,38.28,38.29,36800.0,26.5107,26.5107,26.4623,26.4692,36800.0
2013-01-15 10:30:00,38.29,38.29,38.2,38.23,39400.0,26.4692,26.4692,26.407,26.4277,39400.0
2013-01-15 10:40:00,38.23,38.24,38.19,38.24,110700.0,26.4277,26.4347,26.4001,26.4347,110700.0
2013-01-15 10:50:00,38.23,38.27,38.23,38.27,38000.0,26.4277,26.4554,26.4277,26.4554,38000.0
2013-01-15 11:00:00,38.27,38.29,38.24,38.24,39300.0,26.4554,26.4692,26.4347,26.4347,39300.0
2013-01-15 11:10:00,38.24,38.25,38.23,38.24,29500.0,26.4347,26.4416,26.4277,26.4347,29500.0
2013-01-15 11:20:00,38.24,38.27,38.24,38.25,29100.0,26.4347,26.4554,26.4347,26.4416,29100.0
2013-01-15 11:30:00,38.25,38.26,38.23,38.24,20800.0,26.4416,26.4485,26.4277,26.4347,20800.0
2013-01-15 11:40:00,38.24,38.27,38.23,38.25,14800.0,26.4347,26.4554,26.4277,26.4416,14800.0
2013-01-15 11:50:00,38.25,38.25,38.23,38.24,4000.0,26.4416,26.4416,26.4277,26.4347,4000.0
2013-01-15 12:00:00,38.23,38.26,38.23,38.23,27700.0,26.4277,26.4485,26.4277,26.4277,27700.0
2013-01-15 12:10:00,38.24,38.26,38.23,38.25,14100.0,26.4347,26.4485,26.4277,26.4416,14100.0
2013-01-15 12:20:00,38.26,38.26,38.23,38.25,17200.0,26.4485,26.4485,26.4277,26.4416,17200.0
2013-01-15 12:30:00,38.24,38.28,38.24,38.27,33700.0,26.4347,26.4623,26.4347,26.4554,33700.0
2013-01-15 12:40:00,38.27,38.31,38.25,38.28,25200.0,26.4554,26.483,26.4416,26.4623,25200.0
2013-01-15 12:50:00,38.28,38.29,38.27,38.27,8200.0,26.4623,26.4692,26.4554,26.4554,8200.0
2013-01-15 13:00:00,38.27,38.36,38.27,38.35,34300.0,26.4554,26.5176,26.4554,26.5107,34300.0
2013-01-15 13:10:00,38.35,38.37,38.34,38.36,16100.0,26.5107,26.5245,26.5038,26.5176,16100.0
2013-01-15 13:20:00,38.36,38.37,38.34,38.36,22700.0,26.5176,26.5245,26.5038,26.5176,22700.0
2013-01-15 13:30:00,38.35,38.38,38.34,38.37,23100.0,26.5107,26.5314,26.5038,26.5245,23100.0
2013-01-15 13:40:00,38.37,38.39,38.36,38.39,41200.0,26.5245,26.5383,26.5176,26.5383,41200.0
2013-01-15 13:50:00,38.39,38.44,38.38,38.43,51300.0,26.5383,26.5729,26.5314,26.566,51300.0
2013-01-15 14:00:00,38.42,38.43,38.39,38.41,72500.0,26.5591,26.566,26.5383,26.5522,72500.0
2013-01-15 14:10:00,38.42,38.45,38.42,38.43,18800.0,26.5591,26.5798,26.5591,26.566,18800.0
2013-01-15 14:20:00,38.43,38.44,38.38,38.38,34000.0,26.566,26.5729,26.5314,26.5314,34000.0
2013-01-15 14:30:00,38.38,38.39,38.36,38.36,9900.0,26.5314,26.5383,26.5176,26.5176,9900.0
2013-01-15 14:40:00,38.37,38.42,38.36,38.42,53800.0,26.5245,26.5591,26.5176,26.5591,53800.0
2013-01-15 14:50:00,38.42,38.46,38.41,38.46,20200.0,26.5591,26.5867,26.5522,26.5867,20200.0
2013-01-15 15:00:00,38.46,38.5,38.46,38.5,51300.0,26.5867,26.6144,26.5867,26.6144,51300.0
2013-01-15 15:10:00,38.5,38.5,38.45,38.47,39400.0,26.6144,26.6144,26.5798,26.5937,39400.0
2013-01-15 15:20:00,38.46,38.47,38.42,38.45,44300.0,26.5867,26.5937,26.5591,26.5798,44300.0
2013-01-15 15:30:00,38.45,38.46,38.44,38.44,54500.0,26.5798,26.5867,26.5729,26.5729,54500.0
2013-01-15 15:40:00,38.45,38.47,38.44,38.46,72600.0,26.5798,26.5937,26.5729,26.5867,72600.0
2013-01-15 15:50:00,38.47,38.49,38.43,38.46,309200.0,26.5937,26.6075,26.566,26.5867,309200.0
2013-01-16 09:30:00,38.27,38.44,38.1,38.11,44700.0,26.4554,26.5729,26.3379,26.3448,44700.0
2013-01-16 09:40:00,38.12,38.29,38.12,38.29,32700.0,26.3517,26.4692,26.3517,26.4692,32700.0
2013-01-16 09:50:00,38.29,38.49,38.18,38.49,102800.0,26.4692,26.6075,26.3932,26.6075,102800.0
2013-01-16 10:00:00,38.47,38.47,38.3,38.34,74600.0,26.5937,26.5937,26.4761,26.5038,74600.0
2013-01-16 10:10:00,38.34,38.36,38.27,38.28,50600.0,26.5038,26.5176,26.4554,26.4623,50600.0
2013-01-16 10:20:00,38.3,38.35,38.28,38.35,48900.0,26.4761,26.5107,26.4623,26.5107,48900.0
2013-01-16 10:30:00,38.35,38.38,38.33,38.38,16100.0,26.5107,26.5314,26.4969,26.5314,16100.0
2013-01-16 10:40:00,38.37,38.4,38.32,38.32,45600.0,26.5245,26.5453,26.49,26.49,45600.0
2013-01-16 10:50:00,38.32,38.34,38.28,38.31,49300.0,26.49,26.5038,26.4623,26.483,49300.0
2013-01-16 11:00:00,38.32,38.32,38.28,38.3,18300.0,26.49,26.49,26.4623,26.4761,18300.0
2013-01-16 11:10:00,38.32,38.36,38.3,38.33,45000.0,26.49,26.5176,26.4761,26.4969,45000.0
2013-01-16 11:20:00,38.33,38.36,38.32,38.35,40900.0,26.4969,26.5176,26.49,26.5107,40900.0
2013-01-16 11:30:00,38.35,38.37,38.33,38.33,82400.0,26.5107,26.5245,26.4969,26.4969,82400.0
2013-01-16 11:40:00,38.33,38.34,38.33,38.34,100200.0,26.4969,26.5038,26.4969,26.5038,100200.0
2013-01-16 11:50:00,38.34,38.36,38.33,38.34,115300.0,26.5038,26.5176,26.4969,26.5038,115300.0
2013-01-16 12:00:00,38.34,38.35,38.33,38.33,37300.0,26.5038,26.5107,26.4969,26.4969,37300.0
2013-01-16 12:10:00,38.33,38.34,38.32,38.33,71100.0,26.4969,26.5038,26.49,26.4969,71100.0
2013-01-16 12:20:00,38.33,38.34,38.31,38.33,21200.0,26.4969,26.5038,26.483,26.4969,21200.0
2013-01-16 12:30:00,38.33,38.35,38.31,38.33,34000.0,26.4969,26.5107,26.483,26.4969,34000.0
2013-01-16 12:40:00,38.34,38.34,38.29,38.34,22200.0,26.5038,26.5038,26.4692,26.5038,22200.0
2013-01-16 12:50:00,38.34,38.36,38.33,38.36,28100.0,26.5038,26.5176,26.4969,26.5176,28100.0
2013-01-16 13:00:00,38.35,38.38,38.35,38.38,35800.0,26.5107,26.5314,26.5107,26.5314,35800.0
2013-01-16 13:10:00,38.37,38.38,38.37,38.38,23500.0,26.5245,26.5314,26.5245,26.5314,23500.0
2013-01-16 13:20:00,38.38,38.38,38.36,38.37,49100.0,26.5314,26.5314,26.5176,26.5245,49100.0
2013-01-16 13:30:00,38.37,38.4,38.36,38.38,30400.0,26.5245,26.5453,26.5176,26.5314,30400.0
2013-01-16 13:40:00,38.38,38.41,38.37,38.37,12400.0,26.5314,26.5522,26.5245,26.5245,12400.0
2013-01-16 13:50:00,38.38,38.38,38.37,38.37,5000.0,26.5314,26.5314,26.5245,26.5245,5000.0
2013-01-16 14:00:00,38.37,38.4,38.37,38.38,31200.0,26.5245,26.5453,26.5245,26.5314,31200.0
2013-01-16 14:10:00,38.38,38.38,38.37,38.38,8400.0,26.5314,26.5314,26.5245,26.5314,8400.0
2013-01-16 14:20:00,38.38,38.41,38.38,38.39,20600.0,26.5314,26.5522,26.5314,26.5383,20600.0
2013-01-16 14:30:00,38.39,38.4,38.38,38.39,9400.0,26.5383,26.5453,26.5314,26.5383,9400.0
2013-01-16 14:40:00,38.39,38.39,38.38,38.38,8900.0,26.5383,26.5383,26.5314,26.5314,8900.0
2013-01-16 14:50:00,38.38,38.39,38.38,38.38,8800.0,26.5314,26.5383,26.5314,26.5314,8800.0
2013-01-16 15:00:00,38.39,38.42,38.38,38.42,43300.0,26.5383,26.5591,26.5314,26.5591,43300.0
2013-01-16 15:10:00,38.42,38.44,38.41,38.43,34000.0,26.5591,26.5729,26.5522,26.566,34000.0
2013-01-16 15:20:00,38.44,38.46,38.43,38.45,47600.0,26.5729,26.5867,26.566,26.5798,47600.0
2013-01-16 15:30:00,38.44,38.46,38.44,38.44,26000.0,26.5729,26.5867,26.5729,26.5729,26000.0
2013-01-16 15:40:00,38.45,38.47,38.43,38.44,105900.0,26.5798,26.5937,26.566,26.5729,105900.0
2013-01-16 15:50:00,38.44,38.45,38.42,38.44,191100.0,26.5729,26.5798,26.5591,26.5729,191100.0
2013-01-17 09:30:00,38.56,38.62,38.52,38.58,63300.0,26.6559,26.6973,26.6282,26.6697,63300.0
2013-01-17 09:40:00,38.57,38.74,38.54,38.61,95800.0,26.6628,26.7803,26.642,26.6904,95800.0
2013-01-17 09:50:00,38.62,38.65,38.62,38.65,26500.0,26.6973,26.7181,26.6973,26.7181,26500.0
2013-01-17 10:00:00,38.65,38.75,38.61,38.64,58000.0,26.7181,26.7872,26.6904,26.7112,58000.0
2013-01-17 10:10:00,38.64,38.68,38.62,38.64,75500.0,26.7112,26.7388,26.6973,26.7112,75500.0
2013-01-17 10:20:00,38.65,38.66,38.62,38.65,80200.0,26.7181,26.725,26.6973,26.7181,80200.0
2013-01-17 10:30:00,38.65,38.67,38.61,38.63,89900.0,26.7181,26.7319,26.6904,26.7043,89900.0
2013-01-17 10:40:00,38.63,38.66,38.54,38.61,79800.0,26.7043,26.725,26.642,26.6904,79800.0
2013-01-17 10:50:00,38.61,38.63,38.58,38.62,79500.0,26.6904,26.7043,26.6697,26.6973,79500.0
2013-01-17 11:00:00,38.61,38.61,38.58,38.59,70700.0,26.6904,26.6904,26.6697,26.6766,70700.0
2013-01-17 11:10:00,38.59,38.61,38.58,38.59,70600.0,26.6766,26.6904,26.6697,26.6766,70600.0
2013-01-17 11:20:00,38.58,38.63,38.58,38.6,28200.0,26.6697,26.7043,26.6697,26.6835,28200.0
2013-01-17 11:30:00,38.61,38.62,38.59,38.6,26000.0,26.6904,26.6973,26.6766,26.6835,26000.0
2013-01-17 11:40:00,38.6,38.62,38.58,38.6,13800.0,26.6835,26.6973,26.6697,26.6835,13800.0
2013-01-17 11:50:00,38.6,38.62,38.54,38.54,64100.0,26.6835,26.6973,26.642,26.642,64100.0
2013-01-17 12:00:00,38.55,38.59,38.55,38.57,9800.0,26.649,26.6766,26.649,26.6628,9800.0
2013-01-17 12:10:00,38.57,38.61,38.55,38.6,23000.0,26.6628,26.6904,26.649,26.6835,23000.0
2013-01-17 12:20:00,38.6,38.66,38.58,38.6,38300.0,26.6835,26.725,26.6697,26.6835,38300.0
2013-01-17 12:30:00,38.59,38.65,38.59,38.62,142400.0,26.6766,26.7181,26.6766,26.6973,142400.0
2013-01-17 12:40:00,38.61,38.66,38.61,38.63,16600.0,26.6904,26.725,26.6904,26.7043,16600.0
2013-01-17 12:50:00,38.63,38.63,38.59,38.61,34500.0,26.7043,26.7043,26.6766,26.6904,34500.0
2013-01-17 13:00:00,38.61,38.65,38.59,38.63,69700.0,26.6904,26.7181,26.6766,26.7043,69700.0
2013-01-17 13:10:00,38.63,38.68,38.63,38.67,33700.0,26.7043,26.7388,26.7043,26.7319,33700.0
2013-01-17 13:20:00,38.67,38.67,38.63,38.64,32100.0,26.7319,26.7319,26.7043,26.7112,32100.0
2013-01-17 13:30:00,38.65,38.65,38.63,38.65,37300.0,26.7181,26.7181,26.7043,26.7181,37300.0
2013-01-17 13:40:00,38.65,38.68,38.64,38.66,53500.0,26.7181,26.7388,26.7112,26.725,53500.0
2013-01-17 13:50:00,38.66,38.72,38.65,38.72,44300.0,26.725,26.7665,26.7181,26.7665,44300.0
2013-01-17 14:00:00,38.71,38.71,38.66,38.68,32600.0,26.7596,26.7596,26.725,26.7388,32600.0
2013-01-17 14:10:00,38.67,38.72,38.67,38.7,26800.0,26.7319,26.7665,26.7319,26.7526,26800.0
2013-01-17 14:20:00,38.71,38.76,38.7,38.76,39100.0,26.7596,26.7941,26.7526,26.7941,39100.0
2013-01-17 14:30:00,38.75,38.79,38.73,38.75,26500.0,26.7872,26.8149,26.7734,26.7872,26500.0
2013-01-17 14:40:00,38.75,38.79,38.73,38.75,37600.0,26.7872,26.8149,26.7734,26.7872,37600.0
2013-01-17 14:50:00,38.74,38.75,38.73,38.75,44400.0,26.7803,26.7872,26.7734,26.7872,44400.0
2013-01-17 15:00:00,38.75,38.81,38.74,38.79,69500.0,26.7872,26.8287,26.7803,26.8149,69500.0
2013-01-17 15:10:00,38.79,38.8,38.78,38.8,77700.0,26.8149,26.8218,26.8079,26.8218,77700.0
2013-01-17 15:20:00,38.81,38.82,38.78,38.81,70900.0,26.8287,26.8356,26.8079,26.8287,70900.0
2013-01-17 15:30:00,38.81,38.81,38.78,38.8,91500.0,26.8287,26.8287,26.8079,26.8218,91500.0
2013-01-17 15:40:00,38.8,38.8,38.78,38.79,71200.0,26.8218,26.8218,26.8079,26.8149,71200.0
2013-01-17 15:50:00,38.78,38.8,38.72,38.73,372700.0,26.8079,26.8218,26.7665,26.7734,372700.0
2013-01-18 09:30:00,38.88,38.92,38.71,38.79,403100.0,26.8771,26.9047,26.7596,26.8149,403100.0
2013-01-18 09:40:00,38.79,38.87,38.79,38.86,57300.0,26.8149,26.8702,26.8149,26.8633,57300.0
2013-01-18 09:50:00,38.87,39.0,38.79,38.97,73200.0,26.8702,26.96,26.8149,26.9393,73200.0
2013-01-18 10:00:00,38.97,38.98,38.9,38.9,20700.0,26.9393,26.9462,26.8909,26.8909,20700.0
2013-01-18 10:10:00,38.9,39.05,38.9,39.05,59500.0,26.8909,26.9946,26.8909,26.9946,59500.0
2013-01-18 10:20:00,39.05,39.15,39.03,39.08,47600.0,26.9946,27.0637,26.9808,27.0153,47600.0
2013-01-18 10:30:00,39.07,39.11,39.03,39.07,40400.0,27.0084,27.0361,26.9808,27.0084,40400.0
2013-01-18 10:40:00,39.07,39.08,39.04,39.04,16800.0,27.0084,27.0153,26.9877,26.9877,16800.0
2013-01-18 10:50:00,39.04,39.09,39.04,39.08,32300.0,26.9877,27.0222,26.9877,27.0153,32300.0
2013-01-18 11:00:00,39.08,39.09,38.98,39.01,58500.0,27.0153,27.0222,26.9462,26.9669,58500.0
2013-01-18 11:10:00,39.0,39.07,39.0,39.07,32600.0,26.96,27.0084,26.96,27.0084,32600.0
2013-01-18 11:20:00,39.06,39.08,39.05,39.07,38000.0,27.0015,27.0153,26.9946,27.0084,38000.0
2013-01-18 11:30:00,39.08,39.09,39.06,39.07,77100.0,27.0153,27.0222,27.0015,27.0084,77100.0
2013-01-18 11:40:00,39.07,39.09,39.05,39.09,52700.0,27.0084,27.0222,26.9946,27.0222,52700.0
2013-01-18 11:50:00,39.09,39.14,39.08,39.12,25900.0,27.0222,27.0568,27.0153,27.043,25900.0
2013-01-18 12:00:00,39.11,39.13,39.08,39.11,37100.0,27.0361,27.0499,27.0153,27.0361,37100.0
2013-01-18 12:10:00,39.1,39.12,39.09,39.1,14700.0,27.0292,27.043,27.0222,27.0292,14700.0
2013-01-18 12:20:00,39.1,39.13,39.07,39.09,54200.0,27.0292,27.0499,27.0084,27.0222,54200.0
2013-01-18 12:30:00,39.09,39.1,39.07,39.09,40400.0,27.0222,27.0292,27.0084,27.0222,40400.0
2013-01-18 12:40:00,39.09,39.11,39.07,39.1,39200.0,27.0222,27.0361,27.0084,27.0292,39200.0
2013-01-18 12:50:00,39.09,39.13,39.09,39.13,50800.0,27.0222,27.0499,27.0222,27.0499,50800.0
2013-01-18 13:00:00,39.12,39.15,39.1,39.13,23300.0,27.043,27.0637,27.0292,27.0499,23300.0
2013-01-18 13:10:00,39.13,39.15,39.12,39.13,24100.0,27.0499,27.0637,27.043,27.0499,24100.0
2013-01-18 13:20:00,39.13,39.15,39.12,39.14,30500.0,27.0499,27.0637,27.043,27.0568,30500.0
2013-01-18 13:30:00,39.13,39.15,39.12,39.13,28800.0,27.0499,27.0637,27.043,27.0499,28800.0
2013-01-18 13:40:00,39.12,39.13,39.12,39.13,14500.0,27.043,27.0499,27.043,27.0499,14500.0
2013-01-18 13:50:00,39.13,39.14,39.11,39.12,45400.0,27.0499,27.0568,27.0361,27.043,45400.0
2013-01-18 14:00:00,39.12,39.16,39.12,39.13,21800.0,27.043,27.0706,27.043,27.0499,21800.0
2013-01-18 14:10:00,39.13,39.15,39.13,39.14,24900.0,27.0499,27.0637,27.0499,27.0568,24900.0
2013-01-18 14:20:00,39.14,39.14,39.13,39.14,19100.0,27.0568,27.0568,27.0499,27.0568,19100.0
2013-01-18 14:30:00,39.13,39.17,39.13,39.17,73000.0,27.0499,27.0775,27.0499,27.0775,73000.0
2013-01-18 14:40:00,39.16,39.17,39.14,39.17,29400.0,27.0706,27.0775,27.0568,27.0775,29400.0
2013-01-18 14:50:00,39.16,39.21,39.16,39.19,42800.0,27.0706,27.1052,27.0706,27.0914,42800.0
2013-01-18 15:00:00,39.19,39.2,39.16,39.18,88500.0,27.0914,27.0983,27.0706,27.0845,88500.0
2013-01-18 15:10:00,39.19,39.24,39.18,39.22,75100.0,27.0914,27.1259,27.0845,27.1121,75100.0
2013-01-18 15:20:00,39.22,39.29,39.22,39.27,95100.0,27.1121,27.1605,27.1121,27.1467,95100.0
2013-01-18 15:30:00,39.27,39.34,39.26,39.32,204400.0,27.1467,27.1951,27.1398,27.1812,204400.0
2013-01-18 15:40:00,39.33,39.4,39.3,39.38,171500.0,27.1882,27.2365,27.1674,27.2227,171500.0
2013-01-18 15:50:00,39.37,39.55,39.37,39.5,765100.0,27.2158,27.3402,27.2158,27.3057,765100.0
2013-01-22 09:30:00,39.38,39.57,39.12,39.27,109100.0,27.2227,27.3541,27.043,27.1467,109100.0
2013-01-22 09:40:00,39.28,39.4,39.26,39.39,64900.0,27.1536,27.2365,27.1398,27.2296,64900.0
2013-01-22 09:50:00,39.39,39.41,39.33,39.36,51000.0,27.2296,27.2435,27.1882,27.2089,51000.0
2013-01-22 10:00:00,39.34,39.39,39.27,39.35,86600.0,27.1951,27.2296,27.1467,27.202,86600.0
2013-01-22 10:10:00,39.35,39.4,39.31,39.37,86900.0,27.202,27.2365,27.1743,27.2158,86900.0
2013-01-22 10:20:00,39.37,39.37,39.3,39.32,56400.0,27.2158,27.2158,27.1674,27.1812,56400.0
2013-01-22 10:30:00,39.32,39.39,39.31,39.35,57300.0,27.1812,27.2296,27.1743,27.202,57300.0
2013-01-22 10:40:00,39.36,39.37,39.32,39.34,52400.0,27.2089,27.2158,27.1812,27.1951,52400.0
2013-01-22 10:50:00,39.34,39.38,39.33,39.36,57000.0,27.1951,27.2227,27.1882,27.2089,57000.0
2013-01-22 11:00:00,39.36,39.37,39.3,39.32,74800.0,27.2089,27.2158,27.1674,27.1812,74800.0
2013-01-22 11:10:00,39.3,39.31,39.27,39.29,70100.0,27.1674,27.1743,27.1467,27.1605,70100.0
2013-01-22 11:20:00,39.29,39.3,39.27,39.28,27200.0,27.1605,27.1674,27.1467,27.1536,27200.0
2013-01-22 11:30:00,39.28,39.29,39.27,39.29,38200.0,27.1536,27.1605,27.1467,27.1605,38200.0
2013-01-22 11:40:00,39.29,39.29,39.23,39.25,69900.0,27.1605,27.1605,27.119,27.1329,69900.0
2013-01-22 11:50:00,39.24,39.27,39.23,39.24,47600.0,27.1259,27.1467,27.119,27.1259,47600.0
2013-01-22 12:00:00,39.24,39.25,39.24,39.25,16600.0,27.1259,27.1329,27.1259,27.1329,16600.0
2013-01-22 12:10:00,39.25,39.25,39.24,39.25,19600.0,27.1329,27.1329,27.1259,27.1329,19600.0
2013-01-22 12:20:00,39.25,39.28,39.25,39.26,39800.0,27.1329,27.1536,27.1329,27.1398,39800.0
2013-01-22 12:30:00,39.27,39.27,39.23,39.25,53200.0,27.1467,27.1467,27.119,27.1329,53200.0
2013-01-22 12:40:00,39.24,39.25,39.23,39.25,36300.0,27.1259,27.1329,27.119,27.1329,36300.0
2013-01-22 12:50:00,39.25,39.25,39.24,39.24,15500.0,27.1329,27.1329,27.1259,27.1259,15500.0
2013-01-22 13:00:00,39.25,39.25,39.23,39.23,30300.0,27.1329,27.1329,27.119,27.119,30300.0
2013-01-22 13:10:00,39.23,39.24,39.22,39.24,27000.0,27.119,27.1259,27.1121,27.1259,27000.0
2013-01-22 13:20:00,39.24,39.24,39.21,39.23,51000.0,27.1259,27.1259,27.1052,27.119,51000.0
2013-01-22 13:30:00,39.22,39.23,39.21,39.21,37600.0,27.1121,27.119,27.1052,27.1052,37600.0
2013-01-22 13:40:00,39.22,39.22,39.2,39.21,31300.0,27.1121,27.1121,27.0983,27.1052,31300.0
2013-01-22 13:50:00,39.22,39.22,39.21,39.22,84900.0,27.1121,27.1121,27.1052,27.1121,84900.0
2013-01-22 14:00:00,39.22,39.23,39.21,39.23,22800.0,27.1121,27.119,27.1052,27.119,22800.0
2013-01-22 14:10:00,39.23,39.23,39.22,39.23,18200.0,27.119,27.119,27.1121,27.119,18200.0
2013-01-22 14:20:00,39.23,39.25,39.22,39.25,79500.0,27.119,27.1329,27.1121,27.1329,79500.0
2013-01-22 14:30:00,39.25,39.29,39.25,39.27,38900.0,27.1329,27.1605,27.1329,27.1467,38900.0
2013-01-22 14:40:00,39.27,39.28,39.23,39.25,110300.0,27.1467,27.1536,27.119,27.1329,110300.0
2013-01-22 14:50:00,39.25,39.25,39.2,39.22,81400.0,27.1329,27.1329,27.0983,27.1121,81400.0
2013-01-22 15:00:00,39.21,39.22,39.19,39.21,82300.0,27.1052,27.1121,27.0914,27.1052,82300.0
2013-01-22 15:10:00,39.21,39.22,39.18,39.21,157900.0,27.1052,27.1121,27.0845,27.1052,157900.0
2013-01-22 15:20:00,39.21,39.22,39.19,39.21,57900.0,27.1052,27.1121,27.0914,27.1052,57900.0
2013-01-22 15:30:00,39.21,39.25,39.2,39.25,101700.0,27.1052,27.1329,27.0983,27.1329,101700.0
2013-01-22 15:40:00,39.25,39.3,39.24,39.3,214800.0,27.1329,27.1674,27.1259,27.1674,214800.0
2013-01-22 15:50:00,39.3,39.32,39.27,39.32,428900.0,27.1674,27.1812,27.1467,27.1812,428900.0
2013-01-23 09:30:00,39.23,39.32,39.09,39.32,65600.0,27.119,27.1812,27.0222,27.1812,65600.0
2013-01-23 09:40:00,39.32,39.4,39.23,39.23,19900.0,27.1812,27.2365,27.119,27.119,19900.0
2013-01-23 09:50:00,39.24,39.28,39.18,39.26,44700.0,27.1259,27.1536,27.0845,27.1398,44700.0
2013-01-23 10:00:00,39.26,39.32,39.2,39.23,23100.0,27.1398,27.1812,27.0983,27.119,23100.0
2013-01-23 10:10:00,39.23,39.29,39.23,39.28,51600.0,27.119,27.1605,27.119,27.1536,51600.0
2013-01-23 10:20:00,39.27,39.29,39.23,39.26,57800.0,27.1467,27.1605,27.119,27.1398,57800.0
2013-01-23 10:30:00,39.25,39.28,39.23,39.26,38000.0,27.1329,27.1536,27.119,27.1398,38000.0
2013-01-23 10:40:00,39.27,39.29,39.24,39.27,41200.0,27.1467,27.1605,27.1259,27.1467,41200.0
2013-01-23 10:50:00,39.27,39.34,39.27,39.32,38300.0,27.1467,27.1951,27.1467,27.1812,38300.0
2013-01-23 11:00:00,39.32,39.38,39.32,39.38,15500.0,27.1812,27.2227,27.1812,27.2227,15500.0
2013-01-23 11:10:00,39.39,39.45,39.38,39.43,28400.0,27.2296,27.2711,27.2227,27.2573,28400.0
2013-01-23 11:20:00,39.43,39.46,39.42,39.45,50100.0,27.2573,27.278,27.2504,27.2711,50100.0
2013-01-23 11:30:00,39.45,39.47,39.45,39.46,32300.0,27.2711,27.2849,27.2711,27.278,32300.0
2013-01-23 11:40:00,39.46,39.46,39.45,39.45,28900.0,27.278,27.278,27.2711,27.2711,28900.0
2013-01-23 11:50:00,39.46,39.5,39.46,39.48,28300.0,27.278,27.3057,27.278,27.2918,28300.0
2013-01-23 12:00:00,39.48,39.52,39.48,39.49,29600.0,27.2918,27.3195,27.2918,27.2988,29600.0
2013-01-23 12:10:00,39.49,39.5,39.47,39.47,19000.0,27.2988,27.3057,27.2849,27.2849,19000.0
2013-01-23 12:20:00,39.47,39.48,39.46,39.48,33800.0,27.2849,27.2918,27.278,27.2918,33800.0
2013-01-23 12:30:00,39.47,39.49,39.47,39.47,20000.0,27.2849,27.2988,27.2849,27.2849,20000.0
2013-01-23 12:40:00,39.47,39.48,39.47,39.48,2700.0,27.2849,27.2918,27.2849,27.2918,2700.0
2013-01-23 12:50:00,39.48,39.5,39.48,39.48,46300.0,27.2918,27.3057,27.2918,27.2918,46300.0
2013-01-23 13:00:00,39.49,39.5,39.48,39.48,35500.0,27.2988,27.3057,27.2918,27.2918,35500.0
2013-01-23 13:10:00,39.48,39.5,39.47,39.49,29600.0,27.2918,27.3057,27.2849,27.2988,29600.0
2013-01-23 13:20:00,39.48,39.5,39.48,39.5,15200.0,27.2918,27.3057,27.2918,27.3057,15200.0
2013-01-23 13:30:00,39.5,39.52,39.49,39.5,35600.0,27.3057,27.3195,27.2988,27.3057,35600.0
2013-01-23 13:40:00,39.5,39.55,39.5,39.53,27600.0,27.3057,27.3402,27.3057,27.3264,27600.0
2013-01-23 13:50:00,39.54,39.59,39.53,39.57,32200.0,27.3333,27.3679,27.3264,27.3541,32200.0
2013-01-23 14:00:00,39.57,39.58,39.56,39.58,10700.0,27.3541,27.361,27.3471,27.361,10700.0
2013-01-23 14:10:00,39.57,39.58,39.57,39.58,25200.0,27.3541,27.361,27.3541,27.361,25200.0
2013-01-23 14:20:00,39.58,39.59,39.57,39.58,41200.0,27.361,27.3679,27.3541,27.361,41200.0
2013-01-23 14:30:00,39.57,39.67,39.57,39.67,55600.0,27.3541,27.4232,27.3541,27.4232,55600.0
2013-01-23 14:40:00,39.66,39.68,39.64,39.65,26100.0,27.4163,27.4301,27.4025,27.4094,26100.0
2013-01-23 14:50:00,39.64,39.66,39.61,39.66,41000.0,27.4025,27.4163,27.3817,27.4163,41000.0
2013-01-23 15:00:00,39.66,39.66,39.63,39.63,20400.0,27.4163,27.4163,27.3955,27.3955,20400.0
2013-01-23 15:10:00,39.63,39.66,39.63,39.66,35700.0,27.3955,27.4163,27.3955,27.4163,35700.0
2013-01-23 15:20:00,39.66,39.66,39.64,39.65,54900.0,27.4163,27.4163,27.4025,27.4094,54900.0
2013-01-23 15:30:00,39.65,39.66,39.64,39.64,54900.0,27.4094,27.4163,27.4025,27.4025,54900.0
2013-01-23 15:40:00,39.65,39.65,39.6,39.61,111700.0,27.4094,27.4094,27.3748,27.3817,111700.0
2013-01-23 15:50:00,39.62,39.68,39.6,39.65,313800.0,27.3886,27.4301,27.3748,27.4094,313800.0
2013-01-24 09:30:00,39.73,40.22,39.7,40.05,207700.0,27.4647,27.8034,27.4439,27.6859,207700.0
2013-01-24 09:40:00,40.07,40.14,40.04,40.04,66800.0,27.6997,27.7481,27.679,27.679,66800.0
2013-01-24 09:50:00,40.05,40.13,40.03,40.04,59900.0,27.6859,27.7412,27.6721,27.679,59900.0
2013-01-24 10:00:00,40.04,40.08,40.03,40.04,56700.0,27.679,27.7066,27.6721,27.679,56700.0
2013-01-24 10:10:00,40.04,40.1,40.0,40.09,44100.0,27.679,27.7204,27.6513,27.7135,44100.0
2013-01-24 10:20:00,40.1,40.11,39.99,40.01,91300.0,27.7204,27.7274,27.6444,27.6582,91300.0
2013-01-24 10:30:00,40.01,40.02,39.99,40.02,62200.0,27.6582,27.6651,27.6444,27.6651,62200.0
2013-01-24 10:40:00,40.0,40.04,40.0,40.02,154300.0,27.6513,27.679,27.6513,27.6651,154300.0
2013-01-24 10:50:00,40.02,40.06,40.02,40.05,84600.0,27.6651,27.6928,27.6651,27.6859,84600.0
2013-01-24 11:00:00,40.05,40.13,40.04,40.12,48100.0,27.6859,27.7412,27.679,27.7343,48100.0
2013-01-24 11:10:00,40.12,40.14,40.11,40.14,50100.0,27.7343,27.7481,27.7274,27.7481,50100.0
2013-01-24 11:20:00,40.14,40.16,40.13,40.13,69100.0,27.7481,27.7619,27.7412,27.7412,69100.0
2013-01-24 11:30:00,40.14,40.14,40.12,40.13,33700.0,27.7481,27.7481,27.7343,27.7412,33700.0
2013-01-24 11:40:00,40.13,40.16,40.12,40.13,43700.0,27.7412,27.7619,27.7343,27.7412,43700.0
2013-01-24 11:50:00,40.13,40.15,40.11,40.14,52000.0,27.7412,27.755,27.7274,27.7481,52000.0
2013-01-24 12:00:00,40.14,40.14,40.12,40.14,53300.0,27.7481,27.7481,27.7343,27.7481,53300.0
2013-01-24 12:10:00,40.14,40.14,40.11,40.13,35500.0,27.7481,27.7481,27.7274,27.7412,35500.0
2013-01-24 12:20:00,40.14,40.14,40.12,40.14,11600.0,27.7481,27.7481,27.7343,27.7481,11600.0
2013-01-24 12:30:00,40.14,40.14,40.1,40.11,69500.0,27.7481,27.7481,27.7204,27.7274,69500.0
2013-01-24 12:40:00,40.11,40.14,40.11,40.13,29600.0,27.7274,27.7481,27.7274,27.7412,29600.0
2013-01-24 12:50:00,40.12,40.15,40.12,40.13,41500.0,27.7343,27.755,27.7343,27.7412,41500.0
2013-01-24 13:00:00,40.14,40.16,40.12,40.13,282600.0,27.7481,27.7619,27.7343,27.7412,282600.0
2013-01-24 13:10:00,40.13,40.14,40.1,40.11,132900.0,27.7412,27.7481,27.7204,27.7274,132900.0
2013-01-24 13:20:00,40.11,40.11,40.02,40.03,49300.0,27.7274,27.7274,27.6651,27.6721,49300.0
2013-01-24 13:30:00,40.02,40.02,39.93,39.93,23900.0,27.6651,27.6651,27.6029,27.6029,23900.0
2013-01-24 13:40:00,39.92,39.93,39.87,39.88,52600.0,27.596,27.6029,27.5614,27.5684,52600.0
2013-01-24 13:50:00,39.89,40.05,39.89,40.02,159700.0,27.5753,27.6859,27.5753,27.6651,159700.0
2013-01-24 14:00:00,40.03,40.03,39.93,39.98,44000.0,27.6721,27.6721,27.6029,27.6375,44000.0
2013-01-24 14:10:00,39.98,39.99,39.96,39.96,31900.0,27.6375,27.6444,27.6237,27.6237,31900.0
2013-01-24 14:20:00,39.97,39.98,39.95,39.97,34600.0,27.6306,27.6375,27.6167,27.6306,34600.0
2013-01-24 14:30:00,39.97,40.02,39.96,40.01,62300.0,27.6306,27.6651,27.6237,27.6582,62300.0
2013-01-24 14:40:00,40.0,40.06,40.0,40.03,107100.0,27.6513,27.6928,27.6513,27.6721,107100.0
2013-01-24 14:50:00,40.03,40.05,40.01,40.03,24100.0,27.6721,27.6859,27.6582,27.6721,24100.0
2013-01-24 15:00:00,40.03,40.04,40.0,40.01,113100.0,27.6721,27.679,27.6513,27.6582,113100.0
2013-01-24 15:10:00,40.01,40.04,40.0,40.04,65800.0,27.6582,27.679,27.6513,27.679,65800.0
2013-01-24 15:20:00,40.04,40.09,40.02,40.09,35900.0,27.679,27.7135,27.6651,27.7135,35900.0
2013-01-24 15:30:00,40.09,40.15,40.06,40.15,53700.0,27.7135,27.755,27.6928,27.755,53700.0
2013-01-24 15:40:00,40.15,40.22,40.13,40.19,172600.0,27.755,27.8034,27.7412,27.7827,172600.0
2013-01-24 15:50:00,40.19,40.2,40.14,40.18,309700.0,27.7827,27.7896,27.7481,27.7757,309700.0
2013-01-25 09:30:00,40.29,40.33,40.02,40.08,84800.0,27.8518,27.8794,27.6651,27.7066,84800.0
2013-01-25 09:40:00,40.09,40.28,40.09,40.2,111200.0,27.7135,27.8449,27.7135,27.7896,111200.0
2013-01-25 09:50:00,40.2,40.24,40.18,40.19,103700.0,27.7896,27.8172,27.7757,27.7827,103700.0
2013-01-25 10:00:00,40.19,40.26,40.15,40.23,117500.0,27.7827,27.831,27.755,27.8103,117500.0
2013-01-25 10:10:00,40.23,40.28,40.23,40.27,59800.0,27.8103,27.8449,27.8103,27.838,59800.0
2013-01-25 10:20:00,40.27,40.28,40.25,40.26,65900.0,27.838,27.8449,27.8241,27.831,65900.0
2013-01-25 10:30:00,40.26,40.37,40.26,40.36,74300.0,27.831,27.9071,27.831,27.9002,74300.0
2013-01-25 10:40:00,40.36,40.37,40.27,40.27,59900.0,27.9002,27.9071,27.838,27.838,59900.0
2013-01-25 10:50:00,40.27,40.28,40.2,40.21,54400.0,27.838,27.8449,27.7896,27.7965,54400.0
2013-01-25 11:00:00,40.2,40.24,40.18,40.2,96000.0,27.7896,27.8172,27.7757,27.7896,96000.0
2013-01-25 11:10:00,40.19,40.2,40.15,40.16,71900.0,27.7827,27.7896,27.755,27.7619,71900.0
2013-01-25 11:20:00,40.16,40.21,40.16,40.2,42300.0,27.7619,27.7965,27.7619,27.7896,42300.0
2013-01-25 11:30:00,40.2,40.26,40.19,40.26,30000.0,27.7896,27.831,27.7827,27.831,30000.0
2013-01-25 11:40:00,40.26,40.28,40.23,40.24,78700.0,27.831,27.8449,27.8103,27.8172,78700.0
2013-01-25 11:50:00,40.23,40.26,40.23,40.25,52400.0,27.8103,27.831,27.8103,27.8241,52400.0
2013-01-25 12:00:00,40.24,40.31,40.23,40.3,48100.0,27.8172,27.8656,27.8103,27.8587,48100.0
2013-01-25 12:10:00,40.31,40.32,40.3,40.3,24700.0,27.8656,27.8725,27.8587,27.8587,24700.0
2013-01-25 12:20:00,40.3,40.31,40.29,40.3,14200.0,27.8587,27.8656,27.8518,27.8587,14200.0
2013-01-25 12:30:00,40.3,40.31,40.3,40.3,15400.0,27.8587,27.8656,27.8587,27.8587,15400.0
2013-01-25 12:40:00,40.31,40.36,40.3,40.32,33300.0,27.8656,27.9002,27.8587,27.8725,33300.0
2013-01-25 12:50:00,40.32,40.33,40.3,40.31,24700.0,27.8725,27.8794,27.8587,27.8656,24700.0
2013-01-25 13:00:00,40.32,40.34,40.3,40.33,27800.0,27.8725,27.8864,27.8587,27.8794,27800.0
2013-01-25 13:10:00,40.34,40.35,40.33,40.33,43800.0,27.8864,27.8933,27.8794,27.8794,43800.0
2013-01-25 13:20:00,40.34,40.34,40.33,40.34,13900.0,27.8864,27.8864,27.8794,27.8864,13900.0
2013-01-25 13:30:00,40.34,40.38,40.33,40.38,33800.0,27.8864,27.914,27.8794,27.914,33800.0
2013-01-25 13:40:00,40.38,40.46,40.38,40.45,36700.0,27.914,27.9693,27.914,27.9624,36700.0
2013-01-25 13:50:00,40.44,40.48,40.44,40.48,21700.0,27.9555,27.9831,27.9555,27.9831,21700.0
2013-01-25 14:00:00,40.48,40.5,40.47,40.5,24300.0,27.9831,27.997,27.9762,27.997,24300.0
2013-01-25 14:10:00,40.5,40.51,40.48,40.51,43500.0,27.997,28.0039,27.9831,28.0039,43500.0
2013-01-25 14:20:00,40.51,40.51,40.49,40.49,15300.0,28.0039,28.0039,27.99,27.99,15300.0
2013-01-25 14:30:00,40.49,40.57,40.48,40.57,115900.0,27.99,28.0453,27.9831,28.0453,115900.0
2013-01-25 14:40:00,40.57,40.57,40.52,40.52,40600.0,28.0453,28.0453,28.0108,28.0108,40600.0
2013-01-25 14:50:00,40.52,40.52,40.46,40.46,36700.0,28.0108,28.0108,27.9693,27.9693,36700.0
2013-01-25 15:00:00,40.46,40.48,40.45,40.46,86600.0,27.9693,27.9831,27.9624,27.9693,86600.0
2013-01-25 15:10:00,40.46,40.48,40.46,40.47,54200.0,27.9693,27.9831,27.9693,27.9762,54200.0
2013-01-25 15:20:00,40.48,40.55,40.47,40.54,80400.0,27.9831,28.0315,27.9762,28.0246,80400.0
2013-01-25 15:30:00,40.54,40.57,40.52,40.56,142500.0,28.0246,28.0453,28.0108,28.0384,142500.0
2013-01-25 15:40:00,40.55,40.58,40.53,40.58,148600.0,28.0315,28.0523,28.0177,28.0523,148600.0
2013-01-25 15:50:00,40.57,40.64,40.55,40.63,390900.0,28.0453,28.0937,28.0315,28.0868,390900.0
2013-01-28 09:30:00,40.76,40.87,40.66,40.84,112900.0,28.1767,28.2527,28.1076,28.232,112900.0
2013-01-28 09:40:00,40.84,40.85,40.77,40.79,38700.0,28.232,28.2389,28.1836,28.1974,38700.0
2013-01-28 09:50:00,40.78,40.81,40.71,40.73,54800.0,28.1905,28.2113,28.1421,28.156,54800.0
2013-01-28 10:00:00,40.73,40.81,40.7,40.79,79600.0,28.156,28.2113,28.1352,28.1974,79600.0
2013-01-28 10:10:00,40.79,40.8,40.71,40.73,150900.0,28.1974,28.2043,28.1421,28.156,150900.0
2013-01-28 10:20:00,40.73,40.75,40.69,40.69,97500.0,28.156,28.1698,28.1283,28.1283,97500.0
2013-01-28 10:30:00,40.69,40.73,40.68,40.69,53400.0,28.1283,28.156,28.1214,28.1283,53400.0
2013-01-28 10:40:00,40.7,40.74,40.65,40.71,41100.0,28.1352,28.1629,28.1006,28.1421,41100.0
2013-01-28 10:50:00,40.71,40.73,40.65,40.72,36900.0,28.1421,28.156,28.1006,28.149,36900.0
2013-01-28 11:00:00,40.72,40.73,40.7,40.72,27800.0,28.149,28.156,28.1352,28.149,27800.0
2013-01-28 11:10:00,40.72,40.72,40.71,40.71,25900.0,28.149,28.149,28.1421,28.1421,25900.0
2013-01-28 11:20:00,40.72,40.8,40.71,40.8,28500.0,28.149,28.2043,28.1421,28.2043,28500.0
2013-01-28 11:30:00,40.8,40.83,40.79,40.83,22000.0,28.2043,28.2251,28.1974,28.2251,22000.0
2013-01-28 11:40:00,40.82,40.84,40.81,40.83,61000.0,28.2182,28.232,28.2113,28.2251,61000.0
2013-01-28 11:50:00,40.83,40.84,40.81,40.83,24000.0,28.2251,28.232,28.2113,28.2251,24000.0
2013-01-28 12:00:00,40.83,40.83,40.79,40.82,18800.0,28.2251,28.2251,28.1974,28.2182,18800.0
2013-01-28 12:10:00,40.81,40.84,40.8,40.84,35400.0,28.2113,28.232,28.2043,28.232,35400.0
2013-01-28 12:20:00,40.84,40.84,40.81,40.82,39600.0,28.232,28.232,28.2113,28.2182,39600.0
2013-01-28 12:30:00,40.82,40.89,40.82,40.88,26100.0,28.2182,28.2666,28.2182,28.2596,26100.0
2013-01-28 12:40:00,40.89,40.89,40.85,40.88,20300.0,28.2666,28.2666,28.2389,28.2596,20300.0
2013-01-28 12:50:00,40.88,40.88,40.83,40.84,12900.0,28.2596,28.2596,28.2251,28.232,12900.0
2013-01-28 13:00:00,40.84,40.92,40.83,40.89,46900.0,28.232,28.2873,28.2251,28.2666,46900.0
2013-01-28 13:10:00,40.89,40.91,40.87,40.88,37500.0,28.2666,28.2804,28.2527,28.2596,37500.0
2013-01-28 13:20:00,40.88,40.88,40.85,40.86,32200.0,28.2596,28.2596,28.2389,28.2458,32200.0
2013-01-28 13:30:00,40.85,40.9,40.84,40.88,19300.0,28.2389,28.2735,28.232,28.2596,19300.0
2013-01-28 13:40:00,40.88,40.89,40.85,40.85,31500.0,28.2596,28.2666,28.2389,28.2389,31500.0
2013-01-28 13:50:00,40.85,40.87,40.85,40.85,30600.0,28.2389,28.2527,28.2389,28.2389,30600.0
2013-01-28 14:00:00,40.85,40.87,40.84,40.87,26300.0,28.2389,28.2527,28.232,28.2527,26300.0
2013-01-28 14:10:00,40.87,40.92,40.86,40.92,21600.0,28.2527,28.2873,28.2458,28.2873,21600.0
2013-01-28 14:20:00,40.91,40.92,40.86,40.9,25700.0,28.2804,28.2873,28.2458,28.2735,25700.0
2013-01-28 14:30:00,40.89,40.9,40.85,40.86,34100.0,28.2666,28.2735,28.2389,28.2458,34100.0
2013-01-28 14:40:00,40.87,40.92,40.86,40.9,33100.0,28.2527,28.2873,28.2458,28.2735,33100.0
2013-01-28 14:50:00,40.91,40.95,40.9,40.91,25300.0,28.2804,28.308,28.2735,28.2804,25300.0
2013-01-28 15:00:00,40.91,40.95,40.9,40.91,47600.0,28.2804,28.308,28.2735,28.2804,47600.0
2013-01-28 15:10:00,40.91,40.96,40.9,40.92,54400.0,28.2804,28.3149,28.2735,28.2873,54400.0
2013-01-28 15:20:00,40.92,40.95,40.91,40.92,86000.0,28.2873,28.308,28.2804,28.2873,86000.0
2013-01-28 15:30:00,40.92,40.93,40.9,40.91,84600.0,28.2873,28.2942,28.2735,28.2804,84600.0
2013-01-28 15:40:00,40.91,40.95,40.91,40.94,106300.0,28.2804,28.308,28.2804,28.3011,106300.0
2013-01-28 15:50:00,40.94,41.0,40.93,40.94,273300.0,28.3011,28.3426,28.2942,28.3011,273300.0
2013-01-29 09:30:00,40.93,40.96,40.81,40.95,92400.0,28.2942,28.3149,28.2113,28.308,92400.0
2013-01-29 09:40:00,40.94,41.0,40.91,40.92,93900.0,28.3011,28.3426,28.2804,28.2873,93900.0
2013-01-29 09:50:00,40.93,41.0,40.91,40.96,48400.0,28.2942,28.3426,28.2804,28.3149,48400.0
2013-01-29 10:00:00,40.97,41.02,40.91,40.97,109000.0,28.3219,28.3564,28.2804,28.3219,109000.0
2013-01-29 10:10:00,40.98,41.0,40.95,40.97,59300.0,28.3288,28.3426,28.308,28.3219,59300.0
2013-01-29 10:20:00,40.97,41.0,40.95,40.95,78500.0,28.3219,28.3426,28.308,28.308,78500.0
2013-01-29 10:30:00,40.95,40.95,40.85,40.86,82300.0,28.308,28.308,28.2389,28.2458,82300.0
2013-01-29 10:40:00,40.85,40.89,40.84,40.89,40600.0,28.2389,28.2666,28.232,28.2666,40600.0
2013-01-29 10:50:00,40.89,40.92,40.87,40.89,43400.0,28.2666,28.2873,28.2527,28.2666,43400.0
2013-01-29 11:00:00,40.88,40.89,40.86,40.88,44100.0,28.2596,28.2666,28.2458,28.2596,44100.0
2013-01-29 11:10:00,40.88,40.91,40.87,40.88,17800.0,28.2596,28.2804,28.2527,28.2596,17800.0
2013-01-29 11:20:00,40.88,40.91,40.88,40.9,50800.0,28.2596,28.2804,28.2596,28.2735,50800.0
2013-01-29 11:30:00,40.89,40.93,40.89,40.89,47800.0,28.2666,28.2942,28.2666,28.2666,47800.0
2013-01-29 11:40:00,40.9,40.92,40.89,40.9,50500.0,28.2735,28.2873,28.2666,28.2735,50500.0
2013-01-29 11:50:00,40.9,40.93,40.88,40.9,53400.0,28.2735,28.2942,28.2596,28.2735,53400.0
2013-01-29 12:00:00,40.89,40.93,40.89,40.92,35700.0,28.2666,28.2942,28.2666,28.2873,35700.0
2013-01-29 12:10:00,40.92,40.93,40.9,40.9,58600.0,28.2873,28.2942,28.2735,28.2735,58600.0
2013-01-29 12:20:00,40.9,40.92,40.9,40.91,52700.0,28.2735,28.2873,28.2735,28.2804,52700.0
2013-01-29 12:30:00,40.92,40.92,40.9,40.92,35300.0,28.2873,28.2873,28.2735,28.2873,35300.0
2013-01-29 12:40:00,40.92,40.92,40.89,40.91,59200.0,28.2873,28.2873,28.2666,28.2804,59200.0
2013-01-29 12:50:00,40.91,40.93,40.9,40.92,27600.0,28.2804,28.2942,28.2735,28.2873,27600.0
2013-01-29 13:00:00,40.91,40.92,40.9,40.92,170500.0,28.2804,28.2873,28.2735,28.2873,170500.0
2013-01-29 13:10:00,40.91,40.93,40.91,40.91,27400.0,28.2804,28.2942,28.2804,28.2804,27400.0
2013-01-29 13:20:00,40.91,40.92,40.89,40.9,48000.0,28.2804,28.2873,28.2666,28.2735,48000.0
2013-01-29 13:30:00,40.89,40.91,40.89,40.89,36300.0,28.2666,28.2804,28.2666,28.2666,36300.0
2013-01-29 13:40:00,40.9,40.9,40.84,40.84,73700.0,28.2735,28.2735,28.232,28.232,73700.0
2013-01-29 13:50:00,40.84,40.86,40.82,40.82,32500.0,28.232,28.2458,28.2182,28.2182,32500.0
2013-01-29 14:00:00,40.82,40.84,40.81,40.84,23300.0,28.2182,28.232,28.2113,28.232,23300.0
2013-01-29 14:10:00,40.84,40.84,40.8,40.8,86100.0,28.232,28.232,28.2043,28.2043,86100.0
2013-01-29 14:20:00,40.8,40.81,40.79,40.79,123700.0,28.2043,28.2113,28.1974,28.1974,123700.0
2013-01-29 14:30:00,40.79,40.8,40.79,40.8,15000.0,28.1974,28.2043,28.1974,28.2043,15000.0
2013-01-29 14:40:00,40.8,40.8,40.79,40.79,49700.0,28.2043,28.2043,28.1974,28.1974,49700.0
2013-01-29 14:50:00,40.79,40.8,40.73,40.76,169000.0,28.1974,28.2043,28.156,28.1767,169000.0
2013-01-29 15:00:00,40.75,40.77,40.74,40.76,90000.0,28.1698,28.1836,28.1629,28.1767,90000.0
2013-01-29 15:10:00,40.76,40.79,40.73,40.75,32900.0,28.1767,28.1974,28.156,28.1698,32900.0
2013-01-29 15:20:00,40.75,40.76,40.72,40.73,77300.0,28.1698,28.1767,28.149,28.156,77300.0
2013-01-29 15:30:00,40.72,40.75,40.72,40.73,105700.0,28.149,28.1698,28.149,28.156,105700.0
2013-01-29 15:40:00,40.73,40.74,40.71,40.72,127800.0,28.156,28.1629,28.1421,28.149,127800.0
2013-01-29 15:50:00,40.72,40.74,40.71,40.73,390800.0,28.149,28.1629,28.1421,28.156,390800.0
2013-01-30 09:30:00,40.41,40.69,40.39,40.45,202800.0,27.9347,28.1283,27.9209,27.9624,202800.0
2013-01-30 09:40:00,40.45,40.46,40.25,40.3,136200.0,27.9624,27.9693,27.8241,27.8587,136200.0
2013-01-30 09:50:00,40.3,40.32,40.23,40.23,160300.0,27.8587,27.8725,27.8103,27.8103,160300.0
2013-01-30 10:00:00,40.22,40.23,40.17,40.18,79700.0,27.8034,27.8103,27.7688,27.7757,79700.0
2013-01-30 10:10:00,40.17,40.24,40.17,40.21,195900.0,27.7688,27.8172,27.7688,27.7965,195900.0
2013-01-30 10:20:00,40.21,40.21,40.01,40.02,282000.0,27.7965,27.7965,27.6582,27.6651,282000.0
2013-01-30 10:30:00,40.02,40.06,39.96,40.06,345600.0,27.6651,27.6928,27.6237,27.6928,345600.0
2013-01-30 10:40:00,40.05,40.06,39.96,39.96,116300.0,27.6859,27.6928,27.6237,27.6237,116300.0
2013-01-30 10:50:00,39.96,40.02,39.93,39.99,75600.0,27.6237,27.6651,27.6029,27.6444,75600.0
2013-01-30 11:00:00,40.0,40.0,39.99,40.0,74000.0,27.6513,27.6513,27.6444,27.6513,74000.0
2013-01-30 11:10:00,40.0,40.0,39.99,40.0,42900.0,27.6513,27.6513,27.6444,27.6513,42900.0
2013-01-30 11:20:00,39.99,40.0,39.94,39.96,89700.0,27.6444,27.6513,27.6098,27.6237,89700.0
2013-01-30 11:30:00,39.95,40.08,39.95,40.08,84900.0,27.6167,27.7066,27.6167,27.7066,84900.0
2013-01-30 11:40:00,40.08,40.08,40.05,40.07,45200.0,27.7066,27.7066,27.6859,27.6997,45200.0
2013-01-30 11:50:00,40.06,40.07,40.02,40.02,49200.0,27.6928,27.6997,27.6651,27.6651,49200.0
2013-01-30 12:00:00,40.02,40.04,40.0,40.0,73100.0,27.6651,27.679,27.6513,27.6513,73100.0
2013-01-30 12:10:00,40.0,40.0,39.97,39.97,35700.0,27.6513,27.6513,27.6306,27.6306,35700.0
2013-01-30 12:20:00,39.97,39.98,39.95,39.95,28200.0,27.6306,27.6375,27.6167,27.6167,28200.0
2013-01-30 12:30:00,39.96,39.96,39.94,39.95,37000.0,27.6237,27.6237,27.6098,27.6167,37000.0
2013-01-30 12:40:00,39.94,40.0,39.94,40.0,43600.0,27.6098,27.6513,27.6098,27.6513,43600.0
2013-01-30 12:50:00,40.0,40.0,39.99,40.0,33500.0,27.6513,27.6513,27.6444,27.6513,33500.0
2013-01-30 13:00:00,40.0,40.05,39.98,40.03,139600.0,27.6513,27.6859,27.6375,27.6721,139600.0
2013-01-30 13:10:00,40.04,40.05,40.04,40.05,55000.0,27.679,27.6859,27.679,27.6859,55000.0
2013-01-30 13:20:00,40.04,40.11,40.04,40.11,81400.0,27.679,27.7274,27.679,27.7274,81400.0
2013-01-30 13:30:00,40.11,40.11,40.09,40.09,47700.0,27.7274,27.7274,27.7135,27.7135,47700.0
2013-01-30 13:40:00,40.09,40.1,40.09,40.1,27500.0,27.7135,27.7204,27.7135,27.7204,27500.0
2013-01-30 13:50:00,40.09,40.14,40.09,40.13,53200.0,27.7135,27.7481,27.7135,27.7412,53200.0
2013-01-30 14:00:00,40.13,40.19,40.13,40.13,54500.0,27.7412,27.7827,27.7412,27.7412,54500.0
2013-01-30 14:10:00,40.14,40.21,40.14,40.2,80700.0,27.7481,27.7965,27.7481,27.7896,80700.0
2013-01-30 14:20:00,40.2,40.2,40.16,40.17,90100.0,27.7896,27.7896,27.7619,27.7688,90100.0
2013-01-30 14:30:00,40.16,40.17,40.16,40.16,47100.0,27.7619,27.7688,27.7619,27.7619,47100.0
2013-01-30 14:40:00,40.17,40.18,40.06,40.06,102200.0,27.7688,27.7757,27.6928,27.6928,102200.0
2013-01-30 14:50:00,40.07,40.07,40.05,40.06,55400.0,27.6997,27.6997,27.6859,27.6928,55400.0
2013-01-30 15:00:00,40.05,40.11,40.05,40.08,91600.0,27.6859,27.7274,27.6859,27.7066,91600.0
2013-01-30 15:10:00,40.07,40.08,40.01,40.02,115800.0,27.6997,27.7066,27.6582,27.6651,115800.0
2013-01-30 15:20:00,40.03,40.06,40.02,40.05,66500.0,27.6721,27.6928,27.6651,27.6859,66500.0
2013-01-30 15:30:00,40.05,40.06,39.99,39.99,137600.0,27.6859,27.6928,27.6444,27.6444,137600.0
2013-01-30 15:40:00,40.0,40.0,39.96,39.96,250400.0,27.6513,27.6513,27.6237,27.6237,250400.0
2013-01-30 15:50:00,39.96,40.05,39.9,40.04,687200.0,27.6237,27.6859,27.5822,27.679,687200.0
2013-01-31 09:30:00,39.87,39.9,39.47,39.48,150800.0,27.5614,27.5822,27.2849,27.2918,150800.0
2013-01-31 09:40:00,39.48,39.91,39.47,39.77,296100.0,27.2918,27.5891,27.2849,27.4923,296100.0
2013-01-31 09:50:00,39.77,39.81,39.73,39.74,160600.0,27.4923,27.52,27.4647,27.4716,160600.0
2013-01-31 10:00:00,39.75,39.78,39.68,39.68,234300.0,27.4785,27.4992,27.4301,27.4301,234300.0
2013-01-31 10:10:00,39.68,39.73,39.64,39.68,126500.0,27.4301,27.4647,27.4025,27.4301,126500.0
2013-01-31 10:20:00,39.68,39.72,39.66,39.67,122200.0,27.4301,27.4578,27.4163,27.4232,122200.0
2013-01-31 10:30:00,39.68,39.78,39.67,39.68,105900.0,27.4301,27.4992,27.4232,27.4301,105900.0
2013-01-31 10:40:00,39.68,39.7,39.67,39.67,160600.0,27.4301,27.4439,27.4232,27.4232,160600.0
2013-01-31 10:50:00,39.67,39.73,39.66,39.7,168000.0,27.4232,27.4647,27.4163,27.4439,168000.0
2013-01-31 11:00:00,39.7,39.81,39.69,39.81,115700.0,27.4439,27.52,27.437,27.52,115700.0
2013-01-31 11:10:00,39.8,39.82,39.77,39.79,143400.0,27.5131,27.5269,27.4923,27.5061,143400.0
2013-01-31 11:20:00,39.78,39.79,39.77,39.78,57900.0,27.4992,27.5061,27.4923,27.4992,57900.0
2013-01-31 11:30:00,39.78,39.89,39.77,39.88,138500.0,27.4992,27.5753,27.4923,27.5684,138500.0
2013-01-31 11:40:00,39.88,39.88,39.85,39.86,64900.0,27.5684,27.5684,27.5476,27.5545,64900.0
2013-01-31 11:50:00,39.85,39.86,39.77,39.78,45200.0,27.5476,27.5545,27.4923,27.4992,45200.0
2013-01-31 12:00:00,39.78,39.79,39.76,39.77,65200.0,27.4992,27.5061,27.4854,27.4923,65200.0
2013-01-31 12:10:00,39.77,40.01,39.77,40.0,93700.0,27.4923,27.6582,27.4923,27.6513,93700.0
2013-01-31 12:20:00,40.0,40.07,40.0,40.02,64300.0,27.6513,27.6997,27.6513,27.6651,64300.0
2013-01-31 12:30:00,40.01,40.1,40.01,40.03,74500.0,27.6582,27.7204,27.6582,27.6721,74500.0
2013-01-31 12:40:00,40.03,40.05,40.0,40.05,73600.0,27.6721,27.6859,27.6513,27.6859,73600.0
2013-01-31 12:50:00,40.05,40.12,40.04,40.05,63800.0,27.6859,27.7343,27.679,27.6859,63800.0
2013-01-31 13:00:00,40.05,40.05,39.97,39.98,47300.0,27.6859,27.6859,27.6306,27.6375,47300.0
2013-01-31 13:10:00,39.98,40.0,39.94,39.95,56800.0,27.6375,27.6513,27.6098,27.6167,56800.0
2013-01-31 13:20:00,39.95,39.95,39.8,39.8,76600.0,27.6167,27.6167,27.5131,27.5131,76600.0
2013-01-31 13:30:00,39.81,39.91,39.75,39.88,95200.0,27.52,27.5891,27.4785,27.5684,95200.0
2013-01-31 13:40:00,39.89,39.96,39.87,39.88,72300.0,27.5753,27.6237,27.5614,27.5684,72300.0
2013-01-31 13:50:00,39.88,39.88,39.77,39.78,79600.0,27.5684,27.5684,27.4923,27.4992,79600.0
2013-01-31 14:00:00,39.78,39.8,39.71,39.79,96900.0,27.4992,27.5131,27.4508,27.5061,96900.0
2013-01-31 14:10:00,39.79,39.81,39.76,39.77,46400.0,27.5061,27.52,27.4854,27.4923,46400.0
2013-01-31 14:20:00,39.77,39.89,39.76,39.85,143400.0,27.4923,27.5753,27.4854,27.5476,143400.0
2013-01-31 14:30:00,39.85,39.92,39.84,39.87,183000.0,27.5476,27.596,27.5407,27.5614,183000.0
2013-01-31 14:40:00,39.87,39.89,39.86,39.87,258600.0,27.5614,27.5753,27.5545,27.5614,258600.0
2013-01-31 14:50:00,39.87,39.94,39.86,39.89,83000.0,27.5614,27.6098,27.5545,27.5753,83000.0
2013-01-31 15:00:00,39.88,39.88,39.85,39.88,108200.0,27.5684,27.5684,27.5476,27.5684,108200.0
2013-01-31 15:10:00,39.88,39.89,39.85,39.89,179100.0,27.5684,27.5753,27.5476,27.5753,179100.0
2013-01-31 15:20:00,39.89,39.9,39.86,39.89,73200.0,27.5753,27.5822,27.5545,27.5753,73200.0
2013-01-31 15:30:00,39.89,39.94,39.88,39.92,158300.0,27.5753,27.6098,27.5684,27.596,158300.0
2013-01-31 15:40:00,39.92,39.93,39.9,39.92,235900.0,27.596,27.6029,27.5822,27.596,235900.0
2013-01-31 15:50:00,39.92,40.0,39.91,39.91,346800.0,27.596,27.6513,27.5891,27.5891,346800.0
2013-02-01 09:30:00,40.21,40.3,39.93,40.19,90200.0,27.7965,27.8587,27.6029,27.7827,90200.0
2013-02-01 09:40:00,40.19,40.4,40.16,40.21,122500.0,27.7827,27.9278,27.7619,27.7965,122500.0
2013-02-01 09:50:00,40.21,40.36,40.2,40.24,125500.0,27.7965,27.9002,27.7896,27.8172,125500.0
2013-02-01 10:00:00,40.24,40.42,40.18,40.35,158500.0,27.8172,27.9417,27.7757,27.8933,158500.0
2013-02-01 10:10:00,40.34,40.34,40.17,40.18,144000.0,27.8864,27.8864,27.7688,27.7757,144000.0
2013-02-01 10:20:00,40.18,40.22,40.15,40.21,85700.0,27.7757,27.8034,27.755,27.7965,85700.0
2013-02-01 10:30:00,40.21,40.33,40.2,40.3,116100.0,27.7965,27.8794,27.7896,27.8587,116100.0
2013-02-01 10:40:00,40.3,40.37,40.25,40.32,199100.0,27.8587,27.9071,27.8241,27.8725,199100.0
2013-02-01 10:50:00,40.32,40.41,40.28,40.4,54700.0,27.8725,27.9347,27.8449,27.9278,54700.0
2013-02-01 11:00:00,40.4,40.55,40.4,40.54,78500.0,27.9278,28.0315,27.9278,28.0246,78500.0
2013-02-01 11:10:00,40.54,40.67,40.54,40.64,66300.0,28.0246,28.1145,28.0246,28.0937,66300.0
2013-02-01 11:20:00,40.63,40.66,40.61,40.62,47400.0,28.0868,28.1076,28.073,28.0799,47400.0
2013-02-01 11:30:00,40.62,40.68,40.61,40.65,44800.0,28.0799,28.1214,28.073,28.1006,44800.0
2013-02-01 11:40:00,40.65,40.71,40.63,40.63,61400.0,28.1006,28.1421,28.0868,28.0868,61400.0
2013-02-01 11:50:00,40.63,40.8,40.58,40.79,77800.0,28.0868,28.2043,28.0523,28.1974,77800.0
2013-02-01 12:00:00,40.79,40.79,40.73,40.79,46100.0,28.1974,28.1974,28.156,28.1974,46100.0
2013-02-01 12:10:00,40.78,40.88,40.76,40.85,53900.0,28.1905,28.2596,28.1767,28.2389,53900.0
2013-02-01 12:20:00,40.86,40.86,40.81,40.86,32500.0,28.2458,28.2458,28.2113,28.2458,32500.0
2013-02-01 12:30:00,40.86,40.86,40.75,40.75,27500.0,28.2458,28.2458,28.1698,28.1698,27500.0
2013-02-01 12:40:00,40.75,40.8,40.73,40.73,31200.0,28.1698,28.2043,28.156,28.156,31200.0
2013-02-01 12:50:00,40.73,40.82,40.73,40.81,28600.0,28.156,28.2182,28.156,28.2113,28600.0
2013-02-01 13:00:00,40.81,40.91,40.81,40.9,37500.0,28.2113,28.2804,28.2113,28.2735,37500.0
2013-02-01 13:10:00,40.89,41.01,40.84,40.84,61400.0,28.2666,28.3495,28.232,28.232,61400.0
2013-02-01 13:20:00,40.84,40.85,40.73,40.78,45800.0,28.232,28.2389,28.156,28.1905,45800.0
2013-02-01 13:30:00,40.78,40.86,40.77,40.86,42300.0,28.1905,28.2458,28.1836,28.2458,42300.0
2013-02-01 13:40:00,40.84,40.87,40.82,40.83,37400.0,28.232,28.2527,28.2182,28.2251,37400.0
2013-02-01 13:50:00,40.84,40.84,40.75,40.75,47800.0,28.232,28.232,28.1698,28.1698,47800.0
2013-02-01 14:00:00,40.75,40.76,40.68,40.68,56200.0,28.1698,28.1767,28.1214,28.1214,56200.0
2013-02-01 14:10:00,40.68,40.7,40.66,40.69,37000.0,28.1214,28.1352,28.1076,28.1283,37000.0
2013-02-01 14:20:00,40.7,40.77,40.69,40.75,44400.0,28.1352,28.1836,28.1283,28.1698,44400.0
2013-02-01 14:30:00,40.75,40.76,40.7,40.71,35900.0,28.1698,28.1767,28.1352,28.1421,35900.0
2013-02-01 14:40:00,40.71,40.75,40.67,40.7,71900.0,28.1421,28.1698,28.1145,28.1352,71900.0
2013-02-01 14:50:00,40.7,40.7,40.59,40.64,69400.0,28.1352,28.1352,28.0592,28.0937,69400.0
2013-02-01 15:00:00,40.64,40.68,40.59,40.59,46200.0,28.0937,28.1214,28.0592,28.0592,46200.0
2013-02-01 15:10:00,40.59,40.61,40.55,40.56,80000.0,28.0592,28.073,28.0315,28.0384,80000.0
2013-02-01 15:20:00,40.57,40.57,40.48,40.49,126600.0,28.0453,28.0453,27.9831,27.99,126600.0
2013-02-01 15:30:00,40.49,40.55,40.46,40.46,240000.0,27.99,28.0315,27.9693,27.9693,240000.0
2013-02-01 15:40:00,40.47,40.56,40.47,40.5,296700.0,27.9762,28.0384,27.9762,27.997,296700.0
2013-02-01 15:50:00,40.5,40.5,40.44,40.49,462100.0,27.997,27.997,27.9555,27.99,462100.0
2013-02-04 09:30:00,40.11,40.51,40.0,40.4,98000.0,27.7274,28.0039,27.6513,27.9278,98000.0
2013-02-04 09:40:00,40.39,40.51,40.38,40.48,79800.0,27.9209,28.0039,27.914,27.9831,79800.0
2013-02-04 09:50:00,40.47,40.47,40.38,40.47,48900.0,27.9762,27.9762,27.914,27.9762,48900.0
2013-02-04 10:00:00,40.45,40.51,40.42,40.47,93300.0,27.9624,28.0039,27.9417,27.9762,93300.0
2013-02-04 10:10:00,40.48,40.5,40.44,40.45,131100.0,27.9831,27.997,27.9555,27.9624,131100.0
2013-02-04 10:20:00,40.45,40.45,40.38,40.4,126600.0,27.9624,27.9624,27.914,27.9278,126600.0
2013-02-04 10:30:00,40.4,40.42,40.38,40.41,144800.0,27.9278,27.9417,27.914,27.9347,144800.0
2013-02-04 10:40:00,40.42,40.46,40.34,40.42,136900.0,27.9417,27.9693,27.8864,27.9417,136900.0
2013-02-04 10:50:00,40.42,40.55,40.41,40.5,69600.0,27.9417,28.0315,27.9347,27.997,69600.0
2013-02-04 11:00:00,40.49,40.58,40.46,40.58,65600.0,27.99,28.0523,27.9693,28.0523,65600.0
2013-02-04 11:10:00,40.58,40.62,40.53,40.6,77400.0,28.0523,28.0799,28.0177,28.0661,77400.0
2013-02-04 11:20:00,40.59,40.63,40.5,40.51,100400.0,28.0592,28.0868,27.997,28.0039,100400.0
2013-02-04 11:30:00,40.51,40.53,40.47,40.48,66800.0,28.0039,28.0177,27.9762,27.9831,66800.0
2013-02-04 11:40:00,40.48,40.53,40.43,40.46,59000.0,27.9831,28.0177,27.9486,27.9693,59000.0
2013-02-04 11:50:00,40.46,40.5,40.37,40.4,33700.0,27.9693,27.997,27.9071,27.9278,33700.0
2013-02-04 12:00:00,40.4,40.41,40.26,40.29,53100.0,27.9278,27.9347,27.831,27.8518,53100.0
2013-02-04 12:10:00,40.3,40.35,40.29,40.34,38500.0,27.8587,27.8933,27.8518,27.8864,38500.0
2013-02-04 12:20:00,40.35,40.42,40.34,40.41,31100.0,27.8933,27.9417,27.8864,27.9347,31100.0
2013-02-04 12:30:00,40.42,40.48,40.4,40.42,58600.0,27.9417,27.9831,27.9278,27.9417,58600.0
2013-02-04 12:40:00,40.43,40.47,40.43,40.45,13600.0,27.9486,27.9762,27.9486,27.9624,13600.0
2013-02-04 12:50:00,40.46,40.46,40.41,40.45,25200.0,27.9693,27.9693,27.9347,27.9624,25200.0
2013-02-04 13:00:00,40.45,40.45,40.36,40.37,29200.0,27.9624,27.9624,27.9002,27.9071,29200.0
2013-02-04 13:10:00,40.38,40.42,40.34,40.4,44400.0,27.914,27.9417,27.8864,27.9278,44400.0
2013-02-04 13:20:00,40.4,40.43,40.36,40.36,45000.0,27.9278,27.9486,27.9002,27.9002,45000.0
2013-02-04 13:30:00,40.35,40.4,40.34,40.35,49900.0,27.8933,27.9278,27.8864,27.8933,49900.0
2013-02-04 13:40:00,40.36,40.39,40.33,40.38,119700.0,27.9002,27.9209,27.8794,27.914,119700.0
2013-02-04 13:50:00,40.39,40.39,40.25,40.26,89900.0,27.9209,27.9209,27.8241,27.831,89900.0
2013-02-04 14:00:00,40.27,40.33,40.25,40.25,55400.0,27.838,27.8794,27.8241,27.8241,55400.0
2013-02-04 14:10:00,40.26,40.33,40.25,40.28,84500.0,27.831,27.8794,27.8241,27.8449,84500.0
2013-02-04 14:20:00,40.28,40.35,40.27,40.35,61400.0,27.8449,27.8933,27.838,27.8933,61400.0
2013-02-04 14:30:00,40.34,40.34,40.25,40.33,84000.0,27.8864,27.8864,27.8241,27.8794,84000.0
2013-02-04 14:40:00,40.33,40.35,40.3,40.32,53600.0,27.8794,27.8933,27.8587,27.8725,53600.0
2013-02-04 14:50:00,40.33,40.34,40.23,40.27,100500.0,27.8794,27.8864,27.8103,27.838,100500.0
2013-02-04 15:00:00,40.26,40.3,40.24,40.3,58700.0,27.831,27.8587,27.8172,27.8587,58700.0
2013-02-04 15:10:00,40.3,40.3,40.21,40.26,109500.0,27.8587,27.8587,27.7965,27.831,109500.0
2013-02-04 15:20:00,40.26,40.29,40.2,40.29,79600.0,27.831,27.8518,27.7896,27.8518,79600.0
2013-02-04 15:30:00,40.28,40.29,40.2,40.23,196500.0,27.8449,27.8518,27.7896,27.8103,196500.0
2013-02-04 15:40:00,40.23,40.23,40.17,40.19,159200.0,27.8103,27.8103,27.7688,27.7827,159200.0
2013-02-04 15:50:00,40.2,40.29,40.18,40.27,464500.0,27.7896,27.8518,27.7757,27.838,464500.0
2013-02-05 09:30:00,40.51,40.55,40.13,40.27,90400.0,28.0039,28.0315,27.7412,27.838,90400.0
2013-02-05 09:40:00,40.27,40.3,40.2,40.25,40200.0,27.838,27.8587,27.7896,27.8241,40200.0
2013-02-05 09:50:00,40.26,40.39,40.25,40.26,60700.0,27.831,27.9209,27.8241,27.831,60700.0
2013-02-05 10:00:00,40.26,40.29,40.26,40.27,80200.0,27.831,27.8518,27.831,27.838,80200.0
2013-02-05 10:10:00,40.26,40.29,40.26,40.29,25800.0,27.831,27.8518,27.831,27.8518,25800.0
2013-02-05 10:20:00,40.28,40.38,40.28,40.31,62700.0,27.8449,27.914,27.8449,27.8656,62700.0
2013-02-05 10:30:00,40.3,40.4,40.25,40.4,29200.0,27.8587,27.9278,27.8241,27.9278,29200.0
2013-02-05 10:40:00,40.4,40.49,40.38,40.4,40100.0,27.9278,27.99,27.914,27.9278,40100.0
2013-02-05 10:50:00,40.41,40.43,40.39,40.39,31400.0,27.9347,27.9486,27.9209,27.9209,31400.0
2013-02-05 11:00:00,40.39,40.4,40.34,40.37,26500.0,27.9209,27.9278,27.8864,27.9071,26500.0
2013-02-05 11:10:00,40.38,40.4,40.33,40.33,24300.0,27.914,27.9278,27.8794,27.8794,24300.0
2013-02-05 11:20:00,40.33,40.43,40.33,40.43,23600.0,27.8794,27.9486,27.8794,27.9486,23600.0
2013-02-05 11:30:00,40.43,40.43,40.29,40.29,37900.0,27.9486,27.9486,27.8518,27.8518,37900.0
2013-02-05 11:40:00,40.29,40.3,40.17,40.18,38500.0,27.8518,27.8587,27.7688,27.7757,38500.0
2013-02-05 11:50:00,40.18,40.19,40.15,40.16,30300.0,27.7757,27.7827,27.755,27.7619,30300.0
2013-02-05 12:00:00,40.17,40.28,40.16,40.24,36100.0,27.7688,27.8449,27.7619,27.8172,36100.0
2013-02-05 12:10:00,40.25,40.32,40.25,40.28,31000.0,27.8241,27.8725,27.8241,27.8449,31000.0
2013-02-05 12:20:00,40.28,40.28,40.17,40.21,37600.0,27.8449,27.8449,27.7688,27.7965,37600.0
2013-02-05 12:30:00,40.21,40.22,40.16,40.19,28200.0,27.7965,27.8034,27.7619,27.7827,28200.0
2013-02-05 12:40:00,40.19,40.25,40.18,40.25,8800.0,27.7827,27.8241,27.7757,27.8241,8800.0
2013-02-05 12:50:00,40.24,40.25,40.19,40.19,26400.0,27.8172,27.8241,27.7827,27.7827,26400.0
2013-02-05 13:00:00,40.19,40.24,40.19,40.24,23000.0,27.7827,27.8172,27.7827,27.8172,23000.0
2013-02-05 13:10:00,40.23,40.24,40.14,40.15,31700.0,27.8103,27.8172,27.7481,27.755,31700.0
2013-02-05 13:20:00,40.15,40.19,40.14,40.19,22600.0,27.755,27.7827,27.7481,27.7827,22600.0
2013-02-05 13:30:00,40.19,40.24,40.18,40.22,32500.0,27.7827,27.8172,27.7757,27.8034,32500.0
2013-02-05 13:40:00,40.22,40.3,40.21,40.27,26000.0,27.8034,27.8587,27.7965,27.838,26000.0
2013-02-05 13:50:00,40.27,40.27,40.25,40.26,25400.0,27.838,27.838,27.8241,27.831,25400.0
2013-02-05 14:00:00,40.25,40.31,40.24,40.27,87600.0,27.8241,27.8656,27.8172,27.838,87600.0
2013-02-05 14:10:00,40.27,40.29,40.24,40.29,42500.0,27.838,27.8518,27.8172,27.8518,42500.0
2013-02-05 14:20:00,40.28,40.3,40.28,40.3,14800.0,27.8449,27.8587,27.8449,27.8587,14800.0
2013-02-05 14:30:00,40.3,40.38,40.29,40.34,55200.0,27.8587,27.914,27.8518,27.8864,55200.0
2013-02-05 14:40:00,40.33,40.34,40.31,40.33,79600.0,27.8794,27.8864,27.8656,27.8794,79600.0
2013-02-05 14:50:00,40.33,40.33,40.29,40.3,67500.0,27.8794,27.8794,27.8518,27.8587,67500.0
2013-02-05 15:00:00,40.29,40.3,40.27,40.28,135300.0,27.8518,27.8587,27.838,27.8449,135300.0
2013-02-05 15:10:00,40.27,40.28,40.24,40.25,78100.0,27.838,27.8449,27.8172,27.8241,78100.0
2013-02-05 15:20:00,40.24,40.29,40.24,40.29,29000.0,27.8172,27.8518,27.8172,27.8518,29000.0
2013-02-05 15:30:00,40.29,40.29,40.25,40.26,86800.0,27.8518,27.8518,27.8241,27.831,86800.0
2013-02-05 15:40:00,40.27,40.27,40.25,40.27,90200.0,27.838,27.838,27.8241,27.838,90200.0
2013-02-05 15:50:00,40.27,40.29,40.24,40.27,284900.0,27.838,27.8518,27.8172,27.838,284900.0
2013-02-06 09:30:00,39.9,40.1,39.7,39.77,171900.0,27.5822,27.7204,27.4439,27.4923,171900.0
2013-02-06 09:40:00,39.76,39.84,39.75,39.79,113700.0,27.4854,27.5407,27.4785,27.5061,113700.0
2013-02-06 09:50:00,39.8,39.82,39.6,39.69,150100.0,27.5131,27.5269,27.3748,27.437,150100.0
2013-02-06 10:00:00,39.68,39.75,39.55,39.55,205800.0,27.4301,27.4785,27.3402,27.3402,205800.0
2013-02-06 10:10:00,39.54,39.57,39.46,39.49,121500.0,27.3333,27.3541,27.278,27.2988,121500.0
2013-02-06 10:20:00,39.49,39.55,39.44,39.55,75300.0,27.2988,27.3402,27.2642,27.3402,75300.0
2013-02-06 10:30:00,39.56,39.61,39.47,39.54,87900.0,27.3471,27.3817,27.2849,27.3333,87900.0
2013-02-06 10:40:00,39.54,39.56,39.49,39.5,61800.0,27.3333,27.3471,27.2988,27.3057,61800.0
2013-02-06 10:50:00,39.51,39.68,39.51,39.61,44700.0,27.3126,27.4301,27.3126,27.3817,44700.0
2013-02-06 11:00:00,39.64,39.7,39.6,39.63,53100.0,27.4025,27.4439,27.3748,27.3955,53100.0
2013-02-06 11:10:00,39.62,39.75,39.62,39.68,55400.0,27.3886,27.4785,27.3886,27.4301,55400.0
2013-02-06 11:20:00,39.67,39.69,39.61,39.62,47300.0,27.4232,27.437,27.3817,27.3886,47300.0
2013-02-06 11:30:00,39.62,39.65,39.54,39.61,45100.0,27.3886,27.4094,27.3333,27.3817,45100.0
2013-02-06 11:40:00,39.61,39.69,39.52,39.52,41300.0,27.3817,27.437,27.3195,27.3195,41300.0
2013-02-06 11:50:00,39.53,39.64,39.5,39.62,66400.0,27.3264,27.4025,27.3057,27.3886,66400.0
2013-02-06 12:00:00,39.62,39.7,39.62,39.7,48800.0,27.3886,27.4439,27.3886,27.4439,48800.0
2013-02-06 12:10:00,39.7,39.8,39.65,39.77,43300.0,27.4439,27.5131,27.4094,27.4923,43300.0
2013-02-06 12:20:00,39.76,39.77,39.61,39.66,36500.0,27.4854,27.4923,27.3817,27.4163,36500.0
2013-02-06 12:30:00,39.66,39.71,39.63,39.68,26400.0,27.4163,27.4508,27.3955,27.4301,26400.0
2013-02-06 12:40:00,39.68,39.68,39.61,39.61,24800.0,27.4301,27.4301,27.3817,27.3817,24800.0
2013-02-06 12:50:00,39.62,39.66,39.61,39.62,49900.0,27.3886,27.4163,27.3817,27.3886,49900.0
2013-02-06 13:00:00,39.62,39.63,39.59,39.62,54900.0,27.3886,27.3955,27.3679,27.3886,54900.0
2013-02-06 13:10:00,39.62,39.63,39.6,39.63,15300.0,27.3886,27.3955,27.3748,27.3955,15300.0
2013-02-06 13:20:00,39.63,39.63,39.6,39.62,61100.0,27.3955,27.3955,27.3748,27.3886,61100.0
2013-02-06 13:30:00,39.62,39.67,39.61,39.66,51500.0,27.3886,27.4232,27.3817,27.4163,51500.0
2013-02-06 13:40:00,39.66,39.72,39.66,39.69,37100.0,27.4163,27.4578,27.4163,27.437,37100.0
2013-02-06 13:50:00,39.7,39.7,39.65,39.67,45200.0,27.4439,27.4439,27.4094,27.4232,45200.0
2013-02-06 14:00:00,39.67,39.67,39.66,39.66,23800.0,27.4232,27.4232,27.4163,27.4163,23800.0
2013-02-06 14:10:00,39.67,39.67,39.65,39.67,39300.0,27.4232,27.4232,27.4094,27.4232,39300.0
2013-02-06 14:20:00,39.67,39.73,39.66,39.71,53300.0,27.4232,27.4647,27.4163,27.4508,53300.0
2013-02-06 14:30:00,39.71,39.77,39.71,39.76,54500.0,27.4508,27.4923,27.4508,27.4854,54500.0
2013-02-06 14:40:00,39.76,39.84,39.76,39.79,52800.0,27.4854,27.5407,27.4854,27.5061,52800.0
2013-02-06 14:50:00,39.79,39.79,39.73,39.75,55700.0,27.5061,27.5061,27.4647,27.4785,55700.0
2013-02-06 15:00:00,39.77,39.81,39.77,39.79,36000.0,27.4923,27.52,27.4923,27.5061,36000.0
2013-02-06 15:10:00,39.8,39.83,39.79,39.82,48900.0,27.5131,27.5338,27.5061,27.5269,48900.0
2013-02-06 15:20:00,39.82,39.89,39.82,39.89,54100.0,27.5269,27.5753,27.5269,27.5753,54100.0
2013-02-06 15:30:00,39.89,39.89,39.84,39.85,60200.0,27.5753,27.5753,27.5407,27.5476,60200.0
2013-02-06 15:40:00,39.86,39.9,39.85,39.9,90600.0,27.5545,27.5822,27.5476,27.5822,90600.0
2013-02-06 15:50:00,39.9,39.9,39.85,39.9,293900.0,27.5822,27.5822,27.5476,27.5822,293900.0
2013-02-07 09:30:00,39.92,39.94,39.8,39.87,32400.0,27.596,27.6098,27.5131,27.5614,32400.0
2013-02-07 09:40:00,39.88,39.88,39.76,39.81,69300.0,27.5684,27.5684,27.4854,27.52,69300.0
2013-02-07 09:50:00,39.8,39.83,39.74,39.75,75100.0,27.5131,27.5338,27.4716,27.4785,75100.0
2013-02-07 10:00:00,39.75,39.83,39.74,39.75,36900.0,27.4785,27.5338,27.4716,27.4785,36900.0
2013-02-07 10:10:00,39.75,39.83,39.69,39.83,96200.0,27.4785,27.5338,27.437,27.5338,96200.0
2013-02-07 10:20:00,39.83,39.85,39.57,39.65,56800.0,27.5338,27.5476,27.3541,27.4094,56800.0
2013-02-07 10:30:00,39.65,39.67,39.53,39.56,43600.0,27.4094,27.4232,27.3264,27.3471,43600.0
2013-02-07 10:40:00,39.56,39.57,39.48,39.51,38700.0,27.3471,27.3541,27.2918,27.3126,38700.0
2013-02-07 10:50:00,39.52,39.61,39.49,39.6,36600.0,27.3195,27.3817,27.2988,27.3748,36600.0
2013-02-07 11:00:00,39.59,39.59,39.53,39.55,55900.0,27.3679,27.3679,27.3264,27.3402,55900.0
2013-02-07 11:10:00,39.54,39.56,39.52,39.53,50200.0,27.3333,27.3471,27.3195,27.3264,50200.0
2013-02-07 11:20:00,39.54,39.57,39.49,39.57,36500.0,27.3333,27.3541,27.2988,27.3541,36500.0
2013-02-07 11:30:00,39.58,39.58,39.47,39.49,19700.0,27.361,27.361,27.2849,27.2988,19700.0
2013-02-07 11:40:00,39.49,39.52,39.45,39.47,25200.0,27.2988,27.3195,27.2711,27.2849,25200.0
2013-02-07 11:50:00,39.47,39.54,39.45,39.47,35000.0,27.2849,27.3333,27.2711,27.2849,35000.0
2013-02-07 12:00:00,39.47,39.59,39.47,39.58,79800.0,27.2849,27.3679,27.2849,27.361,79800.0
2013-02-07 12:10:00,39.58,39.59,39.54,39.55,40300.0,27.361,27.3679,27.3333,27.3402,40300.0
2013-02-07 12:20:00,39.56,39.59,39.55,39.59,22100.0,27.3471,27.3679,27.3402,27.3679,22100.0
2013-02-07 12:30:00,39.59,39.63,39.56,39.56,18600.0,27.3679,27.3955,27.3471,27.3471,18600.0
2013-02-07 12:40:00,39.57,39.62,39.57,39.62,13900.0,27.3541,27.3886,27.3541,27.3886,13900.0
2013-02-07 12:50:00,39.62,39.62,39.52,39.52,30600.0,27.3886,27.3886,27.3195,27.3195,30600.0
2013-02-07 13:00:00,39.51,39.54,39.46,39.48,52700.0,27.3126,27.3333,27.278,27.2918,52700.0
2013-02-07 13:10:00,39.47,39.51,39.47,39.5,18500.0,27.2849,27.3126,27.2849,27.3057,18500.0
2013-02-07 13:20:00,39.5,39.58,39.48,39.55,55600.0,27.3057,27.361,27.2918,27.3402,55600.0
2013-02-07 13:30:00,39.54,39.55,39.49,39.49,24100.0,27.3333,27.3402,27.2988,27.2988,24100.0
2013-02-07 13:40:00,39.49,39.55,39.49,39.54,33300.0,27.2988,27.3402,27.2988,27.3333,33300.0
2013-02-07 13:50:00,39.54,39.56,39.52,39.56,29000.0,27.3333,27.3471,27.3195,27.3471,29000.0
2013-02-07 14:00:00,39.56,39.58,39.53,39.54,19900.0,27.3471,27.361,27.3264,27.3333,19900.0
2013-02-07 14:10:00,39.53,39.54,39.52,39.54,13900.0,27.3264,27.3333,27.3195,27.3333,13900.0
2013-02-07 14:20:00,39.54,39.54,39.49,39.5,58800.0,27.3333,27.3333,27.2988,27.3057,58800.0
2013-02-07 14:30:00,39.51,39.51,39.43,39.44,63900.0,27.3126,27.3126,27.2573,27.2642,63900.0
2013-02-07 14:40:00,39.44,39.53,39.44,39.53,62700.0,27.2642,27.3264,27.2642,27.3264,62700.0
2013-02-07 14:50:00,39.52,39.54,39.5,39.52,61300.0,27.3195,27.3333,27.3057,27.3195,61300.0
2013-02-07 15:00:00,39.53,39.54,39.48,39.49,91900.0,27.3264,27.3333,27.2918,27.2988,91900.0
2013-02-07 15:10:00,39.49,39.52,39.48,39.5,38200.0,27.2988,27.3195,27.2918,27.3057,38200.0
2013-02-07 15:20:00,39.5,39.5,39.47,39.5,33700.0,27.3057,27.3057,27.2849,27.3057,33700.0
2013-02-07 15:30:00,39.49,39.5,39.45,39.47,137500.0,27.2988,27.3057,27.2711,27.2849,137500.0
2013-02-07 15:40:00,39.47,39.48,39.43,39.45,87600.0,27.2849,27.2918,27.2573,27.2711,87600.0
2013-02-07 15:50:00,39.45,39.46,39.4,39.42,317700.0,27.2711,27.278,27.2365,27.2504,317700.0
2013-02-08 09:30:00,39.41,39.41,39.12,39.3,124500.0,27.2435,27.2435,27.043,27.1674,124500.0
2013-02-08 09:40:00,39.3,39.41,39.27,39.32,61600.0,27.1674,27.2435,27.1467,27.1812,61600.0
2013-02-08 09:50:00,39.33,39.43,39.22,39.28,70800.0,27.1882,27.2573,27.1121,27.1536,70800.0
2013-02-08 10:00:00,39.28,39.4,39.27,39.37,72300.0,27.1536,27.2365,27.1467,27.2158,72300.0
2013-02-08 10:10:00,39.37,39.48,39.32,39.45,45100.0,27.2158,27.2918,27.1812,27.2711,45100.0
2013-02-08 10:20:00,39.45,39.54,39.45,39.51,23900.0,27.2711,27.3333,27.2711,27.3126,23900.0
2013-02-08 10:30:00,39.5,39.55,39.49,39.53,33800.0,27.3057,27.3402,27.2988,27.3264,33800.0
2013-02-08 10:40:00,39.54,39.54,39.46,39.46,39500.0,27.3333,27.3333,27.278,27.278,39500.0
2013-02-08 10:50:00,39.46,39.49,39.41,39.41,32500.0,27.278,27.2988,27.2435,27.2435,32500.0
2013-02-08 11:00:00,39.42,39.46,39.39,39.44,54200.0,27.2504,27.278,27.2296,27.2642,54200.0
2013-02-08 11:10:00,39.44,39.44,39.39,39.4,42500.0,27.2642,27.2642,27.2296,27.2365,42500.0
2013-02-08 11:20:00,39.4,39.41,39.38,39.38,36200.0,27.2365,27.2435,27.2227,27.2227,36200.0
2013-02-08 11:30:00,39.39,39.41,39.36,39.41,26700.0,27.2296,27.2435,27.2089,27.2435,26700.0
2013-02-08 11:40:00,39.4,39.41,39.34,39.35,65100.0,27.2365,27.2435,27.1951,27.202,65100.0
2013-02-08 11:50:00,39.35,39.37,39.33,39.36,28100.0,27.202,27.2158,27.1882,27.2089,28100.0
2013-02-08 12:00:00,39.36,39.41,39.36,39.39,48600.0,27.2089,27.2435,27.2089,27.2296,48600.0
2013-02-08 12:10:00,39.4,39.41,39.39,39.39,86600.0,27.2365,27.2435,27.2296,27.2296,86600.0
2013-02-08 12:20:00,39.39,39.4,39.37,39.4,23400.0,27.2296,27.2365,27.2158,27.2365,23400.0
2013-02-08 12:30:00,39.4,39.43,39.36,39.36,33500.0,27.2365,27.2573,27.2089,27.2089,33500.0
2013-02-08 12:40:00,39.36,39.42,39.35,39.41,30100.0,27.2089,27.2504,27.202,27.2435,30100.0
2013-02-08 12:50:00,39.41,39.43,39.36,39.42,19400.0,27.2435,27.2573,27.2089,27.2504,19400.0
2013-02-08 13:00:00,39.42,39.43,39.38,39.41,84600.0,27.2504,27.2573,27.2227,27.2435,84600.0
2013-02-08 13:10:00,39.42,39.48,39.42,39.48,8600.0,27.2504,27.2918,27.2504,27.2918,8600.0
2013-02-08 13:20:00,39.48,39.49,39.47,39.47,15800.0,27.2918,27.2988,27.2849,27.2849,15800.0
2013-02-08 13:30:00,39.48,39.5,39.45,39.48,27700.0,27.2918,27.3057,27.2711,27.2918,27700.0
2013-02-08 13:40:00,39.49,39.49,39.48,39.48,46700.0,27.2988,27.2988,27.2918,27.2918,46700.0
2013-02-08 13:50:00,39.48,39.49,39.44,39.45,35400.0,27.2918,27.2988,27.2642,27.2711,35400.0
2013-02-08 14:00:00,39.44,39.46,39.43,39.44,37000.0,27.2642,27.278,27.2573,27.2642,37000.0
2013-02-08 14:10:00,39.43,39.44,39.39,39.4,40300.0,27.2573,27.2642,27.2296,27.2365,40300.0
2013-02-08 14:20:00,39.4,39.4,39.39,39.4,40100.0,27.2365,27.2365,27.2296,27.2365,40100.0
2013-02-08 14:30:00,39.4,39.4,39.37,39.37,78400.0,27.2365,27.2365,27.2158,27.2158,78400.0
2013-02-08 14:40:00,39.37,39.41,39.37,39.4,38100.0,27.2158,27.2435,27.2158,27.2365,38100.0
2013-02-08 14:50:00,39.4,39.41,39.37,39.39,46200.0,27.2365,27.2435,27.2158,27.2296,46200.0
2013-02-08 15:00:00,39.39,39.43,39.38,39.43,48800.0,27.2296,27.2573,27.2227,27.2573,48800.0
2013-02-08 15:10:00,39.43,39.43,39.42,39.42,24900.0,27.2573,27.2573,27.2504,27.2504,24900.0
2013-02-08 15:20:00,39.43,39.43,39.37,39.39,84000.0,27.2573,27.2573,27.2158,27.2296,84000.0
2013-02-08 15:30:00,39.38,39.41,39.36,39.4,96400.0,27.2227,27.2435,27.2089,27.2365,96400.0
2013-02-08 15:40:00,39.4,39.43,39.39,39.43,203000.0,27.2365,27.2573,27.2296,27.2573,203000.0
2013-02-08 15:50:00,39.43,39.52,39.42,39.47,428200.0,27.2573,27.3195,27.2504,27.2849,428200.0
2013-02-11 09:30:00,39.51,39.59,39.44,39.45,63100.0,27.3126,27.3679,27.2642,27.2711,63100.0
2013-02-11 09:40:00,39.44,39.47,39.43,39.45,51800.0,27.2642,27.2849,27.2573,27.2711,51800.0
2013-02-11 09:50:00,39.46,39.47,39.38,39.43,66300.0,27.278,27.2849,27.2227,27.2573,66300.0
2013-02-11 10:00:00,39.44,39.46,39.38,39.39,56700.0,27.2642,27.278,27.2227,27.2296,56700.0
2013-02-11 10:10:00,39.39,39.44,39.32,39.34,149300.0,27.2296,27.2642,27.1812,27.1951,149300.0
2013-02-11 10:20:00,39.34,39.4,39.32,39.4,46700.0,27.1951,27.2365,27.1812,27.2365,46700.0
2013-02-11 10:30:00,39.4,39.47,39.35,39.39,84100.0,27.2365,27.2849,27.202,27.2296,84100.0
2013-02-11 10:40:00,39.4,39.51,39.38,39.48,47700.0,27.2365,27.3126,27.2227,27.2918,47700.0
2013-02-11 10:50:00,39.49,39.51,39.46,39.49,33700.0,27.2988,27.3126,27.278,27.2988,33700.0
2013-02-11 11:00:00,39.49,39.51,39.48,39.5,40600.0,27.2988,27.3126,27.2918,27.3057,40600.0
2013-02-11 11:10:00,39.5,39.51,39.49,39.5,32100.0,27.3057,27.3126,27.2988,27.3057,32100.0
2013-02-11 11:20:00,39.5,39.5,39.46,39.5,41400.0,27.3057,27.3057,27.278,27.3057,41400.0
2013-02-11 11:30:00,39.49,39.51,39.45,39.49,42900.0,27.2988,27.3126,27.2711,27.2988,42900.0
2013-02-11 11:40:00,39.49,39.51,39.49,39.49,26900.0,27.2988,27.3126,27.2988,27.2988,26900.0
2013-02-11 11:50:00,39.5,39.52,39.5,39.51,28300.0,27.3057,27.3195,27.3057,27.3126,28300.0
2013-02-11 12:00:00,39.51,39.52,39.48,39.48,28700.0,27.3126,27.3195,27.2918,27.2918,28700.0
2013-02-11 12:10:00,39.48,39.5,39.45,39.5,32300.0,27.2918,27.3057,27.2711,27.3057,32300.0
2013-02-11 12:20:00,39.5,39.51,39.48,39.5,37600.0,27.3057,27.3126,27.2918,27.3057,37600.0
2013-02-11 12:30:00,39.5,39.51,39.45,39.47,21700.0,27.3057,27.3126,27.2711,27.2849,21700.0
2013-02-11 12:40:00,39.47,39.48,39.44,39.47,18000.0,27.2849,27.2918,27.2642,27.2849,18000.0
2013-02-11 12:50:00,39.47,39.51,39.46,39.48,22400.0,27.2849,27.3126,27.278,27.2918,22400.0
2013-02-11 13:00:00,39.48,39.5,39.46,39.47,22200.0,27.2918,27.3057,27.278,27.2849,22200.0
2013-02-11 13:10:00,39.47,39.49,39.47,39.48,13300.0,27.2849,27.2988,27.2849,27.2918,13300.0
2013-02-11 13:20:00,39.49,39.51,39.49,39.5,24800.0,27.2988,27.3126,27.2988,27.3057,24800.0
2013-02-11 13:30:00,39.5,39.51,39.49,39.5,15400.0,27.3057,27.3126,27.2988,27.3057,15400.0
2013-02-11 13:40:00,39.5,39.51,39.44,39.44,29700.0,27.3057,27.3126,27.2642,27.2642,29700.0
2013-02-11 13:50:00,39.45,39.46,39.43,39.45,19600.0,27.2711,27.278,27.2573,27.2711,19600.0
2013-02-11 14:00:00,39.45,39.51,39.44,39.5,13100.0,27.2711,27.3126,27.2642,27.3057,13100.0
2013-02-11 14:10:00,39.5,39.5,39.47,39.47,26400.0,27.3057,27.3057,27.2849,27.2849,26400.0
2013-02-11 14:20:00,39.47,39.5,39.47,39.5,9000.0,27.2849,27.3057,27.2849,27.3057,9000.0
2013-02-11 14:30:00,39.49,39.5,39.43,39.43,20400.0,27.2988,27.3057,27.2573,27.2573,20400.0
2013-02-11 14:40:00,39.44,39.44,39.4,39.4,33700.0,27.2642,27.2642,27.2365,27.2365,33700.0
2013-02-11 14:50:00,39.41,39.41,39.34,39.34,45100.0,27.2435,27.2435,27.1951,27.1951,45100.0
2013-02-11 15:00:00,39.34,39.35,39.29,39.29,85700.0,27.1951,27.202,27.1605,27.1605,85700.0
2013-02-11 15:10:00,39.3,39.32,39.21,39.21,103500.0,27.1674,27.1812,27.1052,27.1052,103500.0
2013-02-11 15:20:00,39.21,39.23,39.18,39.19,111000.0,27.1052,27.119,27.0845,27.0914,111000.0
2013-02-11 15:30:00,39.19,39.2,39.1,39.12,246900.0,27.0914,27.0983,27.0292,27.043,246900.0
2013-02-11 15:40:00,39.12,39.36,39.1,39.35,175500.0,27.043,27.2089,27.0292,27.202,175500.0
2013-02-11 15:50:00,39.35,39.36,39.28,39.34,217800.0,27.202,27.2089,27.1536,27.1951,217800.0
2013-02-12 09:30:00,39.4,39.63,39.4,39.54,35300.0,27.2365,27.3955,27.2365,27.3333,35300.0
2013-02-12 09:40:00,39.53,39.56,39.44,39.51,37800.0,27.3264,27.3471,27.2642,27.3126,37800.0
2013-02-12 09:50:00,39.51,39.65,39.51,39.58,30700.0,27.3126,27.4094,27.3126,27.361,30700.0
2013-02-12 10:00:00,39.59,39.68,39.57,39.63,20400.0,27.3679,27.4301,27.3541,27.3955,20400.0
2013-02-12 10:10:00,39.64,39.71,39.63,39.68,25700.0,27.4025,27.4508,27.3955,27.4301,25700.0
2013-02-12 10:20:00,39.67,39.73,39.66,39.68,28400.0,27.4232,27.4647,27.4163,27.4301,28400.0
2013-02-12 10:30:00,39.68,39.68,39.55,39.57,41900.0,27.4301,27.4301,27.3402,27.3541,41900.0
2013-02-12 10:40:00,39.57,39.6,39.56,39.56,20400.0,27.3541,27.3748,27.3471,27.3471,20400.0
2013-02-12 10:50:00,39.57,39.58,39.51,39.55,72700.0,27.3541,27.361,27.3126,27.3402,72700.0
2013-02-12 11:00:00,39.55,39.57,39.52,39.53,26300.0,27.3402,27.3541,27.3195,27.3264,26300.0
2013-02-12 11:10:00,39.53,39.53,39.46,39.48,44500.0,27.3264,27.3264,27.278,27.2918,44500.0
2013-02-12 11:20:00,39.48,39.49,39.45,39.45,30600.0,27.2918,27.2988,27.2711,27.2711,30600.0
2013-02-12 11:30:00,39.46,39.49,39.44,39.44,33700.0,27.278,27.2988,27.2642,27.2642,33700.0
2013-02-12 11:40:00,39.44,39.47,39.43,39.47,23700.0,27.2642,27.2849,27.2573,27.2849,23700.0
2013-02-12 11:50:00,39.47,39.51,39.47,39.48,19900.0,27.2849,27.3126,27.2849,27.2918,19900.0
2013-02-12 12:00:00,39.48,39.48,39.42,39.44,30000.0,27.2918,27.2918,27.2504,27.2642,30000.0
2013-02-12 12:10:00,39.44,39.44,39.42,39.43,13800.0,27.2642,27.2642,27.2504,27.2573,13800.0
2013-02-12 12:20:00,39.43,39.47,39.43,39.44,14800.0,27.2573,27.2849,27.2573,27.2642,14800.0
2013-02-12 12:30:00,39.43,39.49,39.42,39.48,18200.0,27.2573,27.2988,27.2504,27.2918,18200.0
2013-02-12 12:40:00,39.49,39.52,39.48,39.49,12700.0,27.2988,27.3195,27.2918,27.2988,12700.0
2013-02-12 12:50:00,39.49,39.53,39.48,39.51,23200.0,27.2988,27.3264,27.2918,27.3126,23200.0
2013-02-12 13:00:00,39.51,39.53,39.5,39.53,17600.0,27.3126,27.3264,27.3057,27.3264,17600.0
2013-02-12 13:10:00,39.53,39.56,39.52,39.55,20700.0,27.3264,27.3471,27.3195,27.3402,20700.0
2013-02-12 13:20:00,39.55,39.62,39.55,39.62,38500.0,27.3402,27.3886,27.3402,27.3886,38500.0
2013-02-12 13:30:00,39.62,39.64,39.61,39.64,23300.0,27.3886,27.4025,27.3817,27.4025,23300.0
2013-02-12 13:40:00,39.63,39.66,39.63,39.65,24800.0,27.3955,27.4163,27.3955,27.4094,24800.0
2013-02-12 13:50:00,39.65,39.65,39.57,39.58,52900.0,27.4094,27.4094,27.3541,27.361,52900.0
2013-02-12 14:00:00,39.57,39.59,39.57,39.58,38100.0,27.3541,27.3679,27.3541,27.361,38100.0
2013-02-12 14:10:00,39.59,39.6,39.55,39.57,28900.0,27.3679,27.3748,27.3402,27.3541,28900.0
2013-02-12 14:20:00,39.58,39.58,39.55,39.56,29900.0,27.361,27.361,27.3402,27.3471,29900.0
2013-02-12 14:30:00,39.56,39.57,39.55,39.57,24800.0,27.3471,27.3541,27.3402,27.3541,24800.0
2013-02-12 14:40:00,39.56,39.57,39.52,39.53,24700.0,27.3471,27.3541,27.3195,27.3264,24700.0
2013-02-12 14:50:00,39.54,39.59,39.53,39.57,20100.0,27.3333,27.3679,27.3264,27.3541,20100.0
2013-02-12 15:00:00,39.57,39.57,39.56,39.57,17000.0,27.3541,27.3541,27.3471,27.3541,17000.0
2013-02-12 15:10:00,39.57,39.58,39.56,39.58,27100.0,27.3541,27.361,27.3471,27.361,27100.0
2013-02-12 15:20:00,39.57,39.58,39.57,39.57,25800.0,27.3541,27.361,27.3541,27.3541,25800.0
2013-02-12 15:30:00,39.58,39.59,39.56,39.56,41800.0,27.361,27.3679,27.3471,27.3471,41800.0
2013-02-12 15:40:00,39.56,39.57,39.53,39.56,94800.0,27.3471,27.3541,27.3264,27.3471,94800.0
2013-02-12 15:50:00,39.57,39.6,39.53,39.59,277000.0,27.3541,27.3748,27.3264,27.3679,277000.0
2013-02-13 09:30:00,39.68,39.89,39.68,39.73,51700.0,27.4301,27.5753,27.4301,27.4647,51700.0
2013-02-13 09:40:00,39.72,39.74,39.63,39.64,23600.0,27.4578,27.4716,27.3955,27.4025,23600.0
2013-02-13 09:50:00,39.64,39.74,39.61,39.73,12900.0,27.4025,27.4716,27.3817,27.4647,12900.0
2013-02-13 10:00:00,39.72,39.78,39.7,39.75,27100.0,27.4578,27.4992,27.4439,27.4785,27100.0
2013-02-13 10:10:00,39.75,39.79,39.71,39.71,19300.0,27.4785,27.5061,27.4508,27.4508,19300.0
2013-02-13 10:20:00,39.72,39.75,39.7,39.71,24100.0,27.4578,27.4785,27.4439,27.4508,24100.0
2013-02-13 10:30:00,39.71,39.71,39.58,39.63,35600.0,27.4508,27.4508,27.361,27.3955,35600.0
2013-02-13 10:40:00,39.63,39.69,39.6,39.63,36500.0,27.3955,27.437,27.3748,27.3955,36500.0
2013-02-13 10:50:00,39.63,39.66,39.53,39.55,80900.0,27.3955,27.4163,27.3264,27.3402,80900.0
2013-02-13 11:00:00,39.54,39.61,39.54,39.61,43900.0,27.3333,27.3817,27.3333,27.3817,43900.0
2013-02-13 11:10:00,39.61,39.68,39.59,39.59,21500.0,27.3817,27.4301,27.3679,27.3679,21500.0
2013-02-13 11:20:00,39.59,39.62,39.57,39.61,13400.0,27.3679,27.3886,27.3541,27.3817,13400.0
2013-02-13 11:30:00,39.61,39.61,39.57,39.57,13400.0,27.3817,27.3817,27.3541,27.3541,13400.0
2013-02-13 11:40:00,39.56,39.6,39.55,39.59,14700.0,27.3471,27.3748,27.3402,27.3679,14700.0
2013-02-13 11:50:00,39.59,39.65,39.59,39.65,19400.0,27.3679,27.4094,27.3679,27.4094,19400.0
2013-02-13 12:00:00,39.65,39.68,39.65,39.68,11300.0,27.4094,27.4301,27.4094,27.4301,11300.0
2013-02-13 12:10:00,39.68,39.69,39.65,39.66,8400.0,27.4301,27.437,27.4094,27.4163,8400.0
2013-02-13 12:20:00,39.66,39.66,39.64,39.64,6400.0,27.4163,27.4163,27.4025,27.4025,6400.0
2013-02-13 12:30:00,39.64,39.7,39.64,39.7,11800.0,27.4025,27.4439,27.4025,27.4439,11800.0
2013-02-13 12:40:00,39.7,39.7,39.61,39.61,125600.0,27.4439,27.4439,27.3817,27.3817,125600.0
2013-02-13 12:50:00,39.6,39.63,39.59,39.61,17900.0,27.3748,27.3955,27.3679,27.3817,17900.0
2013-02-13 13:00:00,39.61,39.64,39.61,39.61,18200.0,27.3817,27.4025,27.3817,27.3817,18200.0
2013-02-13 13:10:00,39.62,39.63,39.59,39.61,13600.0,27.3886,27.3955,27.3679,27.3817,13600.0
2013-02-13 13:20:00,39.61,39.62,39.6,39.61,9700.0,27.3817,27.3886,27.3748,27.3817,9700.0
2013-02-13 13:30:00,39.61,39.62,39.59,39.59,13500.0,27.3817,27.3886,27.3679,27.3679,13500.0
2013-02-13 13:40:00,39.59,39.6,39.59,39.59,6500.0,27.3679,27.3748,27.3679,27.3679,6500.0
2013-02-13 13:50:00,39.6,39.6,39.58,39.59,10800.0,27.3748,27.3748,27.361,27.3679,10800.0
2013-02-13 14:00:00,39.6,39.62,39.58,39.58,28400.0,27.3748,27.3886,27.361,27.361,28400.0
2013-02-13 14:10:00,39.58,39.59,39.52,39.52,9000.0,27.361,27.3679,27.3195,27.3195,9000.0
2013-02-13 14:20:00,39.52,39.53,39.48,39.49,10600.0,27.3195,27.3264,27.2918,27.2988,10600.0
2013-02-13 14:30:00,39.5,39.52,39.44,39.48,20400.0,27.3057,27.3195,27.2642,27.2918,20400.0
2013-02-13 14:40:00,39.48,39.5,39.46,39.47,16200.0,27.2918,27.3057,27.278,27.2849,16200.0
2013-02-13 14:50:00,39.47,39.48,39.44,39.45,70400.0,27.2849,27.2918,27.2642,27.2711,70400.0
2013-02-13 15:00:00,39.46,39.52,39.46,39.5,25400.0,27.278,27.3195,27.278,27.3057,25400.0
2013-02-13 15:10:00,39.5,39.53,39.47,39.49,46000.0,27.3057,27.3264,27.2849,27.2988,46000.0
2013-02-13 15:20:00,39.48,39.5,39.45,39.45,29900.0,27.2918,27.3057,27.2711,27.2711,29900.0
2013-02-13 15:30:00,39.46,39.46,39.42,39.43,38600.0,27.278,27.278,27.2504,27.2573,38600.0
2013-02-13 15:40:00,39.43,39.46,39.42,39.46,61800.0,27.2573,27.278,27.2504,27.278,61800.0
2013-02-13 15:50:00,39.46,39.48,39.43,39.48,373700.0,27.278,27.2918,27.2573,27.2918,373700.0
2013-02-14 09:30:00,39.32,39.38,39.19,39.19,36500.0,27.1812,27.2227,27.0914,27.0914,36500.0
2013-02-14 09:40:00,39.19,39.2,39.06,39.09,156800.0,27.0914,27.0983,27.0015,27.0222,156800.0
2013-02-14 09:50:00,39.09,39.1,39.09,39.1,103400.0,27.0222,27.0292,27.0222,27.0292,103400.0
2013-02-14 10:00:00,39.1,39.16,39.09,39.13,54100.0,27.0292,27.0706,27.0222,27.0499,54100.0
2013-02-14 10:10:00,39.13,39.2,39.11,39.16,59300.0,27.0499,27.0983,27.0361,27.0706,59300.0
2013-02-14 10:20:00,39.16,39.25,39.15,39.21,58100.0,27.0706,27.1329,27.0637,27.1052,58100.0
2013-02-14 10:30:00,39.21,39.28,39.2,39.28,25800.0,27.1052,27.1536,27.0983,27.1536,25800.0
2013-02-14 10:40:00,39.28,39.34,39.24,39.26,71000.0,27.1536,27.1951,27.1259,27.1398,71000.0
2013-02-14 10:50:00,39.25,39.27,39.19,39.19,43000.0,27.1329,27.1467,27.0914,27.0914,43000.0
2013-02-14 11:00:00,39.2,39.27,39.19,39.2,33600.0,27.0983,27.1467,27.0914,27.0983,33600.0
2013-02-14 11:10:00,39.2,39.22,39.19,39.22,14000.0,27.0983,27.1121,27.0914,27.1121,14000.0
2013-02-14 11:20:00,39.22,39.23,39.19,39.2,16900.0,27.1121,27.119,27.0914,27.0983,16900.0
2013-02-14 11:30:00,39.19,39.2,39.17,39.18,19200.0,27.0914,27.0983,27.0775,27.0845,19200.0
2013-02-14 11:40:00,39.17,39.22,39.15,39.22,26700.0,27.0775,27.1121,27.0637,27.1121,26700.0
2013-02-14 11:50:00,39.22,39.23,39.19,39.21,15900.0,27.1121,27.119,27.0914,27.1052,15900.0
2013-02-14 12:00:00,39.21,39.22,39.19,39.19,18300.0,27.1052,27.1121,27.0914,27.0914,18300.0
2013-02-14 12:10:00,39.2,39.2,39.14,39.16,65900.0,27.0983,27.0983,27.0568,27.0706,65900.0
2013-02-14 12:20:00,39.16,39.3,39.15,39.25,209100.0,27.0706,27.1674,27.0637,27.1329,209100.0
2013-02-14 12:30:00,39.25,39.25,39.22,39.24,27800.0,27.1329,27.1329,27.1121,27.1259,27800.0
2013-02-14 12:40:00,39.24,39.28,39.23,39.25,27600.0,27.1259,27.1536,27.119,27.1329,27600.0
2013-02-14 12:50:00,39.25,39.25,39.22,39.22,22200.0,27.1329,27.1329,27.1121,27.1121,22200.0
2013-02-14 13:00:00,39.22,39.23,39.21,39.23,13800.0,27.1121,27.119,27.1052,27.119,13800.0
2013-02-14 13:10:00,39.22,39.23,39.21,39.21,11500.0,27.1121,27.119,27.1052,27.1052,11500.0
2013-02-14 13:20:00,39.21,39.25,39.17,39.18,80000.0,27.1052,27.1329,27.0775,27.0845,80000.0
2013-02-14 13:30:00,39.18,39.2,39.18,39.2,19500.0,27.0845,27.0983,27.0845,27.0983,19500.0
2013-02-14 13:40:00,39.19,39.2,39.18,39.2,15900.0,27.0914,27.0983,27.0845,27.0983,15900.0
2013-02-14 13:50:00,39.19,39.2,39.19,39.19,9100.0,27.0914,27.0983,27.0914,27.0914,9100.0
2013-02-14 14:00:00,39.19,39.21,39.18,39.21,35500.0,27.0914,27.1052,27.0845,27.1052,35500.0
2013-02-14 14:10:00,39.21,39.23,39.18,39.23,28600.0,27.1052,27.119,27.0845,27.119,28600.0
2013-02-14 14:20:00,39.23,39.25,39.23,39.24,26700.0,27.119,27.1329,27.119,27.1259,26700.0
2013-02-14 14:30:00,39.23,39.24,39.21,39.22,48100.0,27.119,27.1259,27.1052,27.1121,48100.0
2013-02-14 14:40:00,39.22,39.24,39.21,39.22,39100.0,27.1121,27.1259,27.1052,27.1121,39100.0
2013-02-14 14:50:00,39.22,39.23,39.19,39.19,28200.0,27.1121,27.119,27.0914,27.0914,28200.0
2013-02-14 15:00:00,39.2,39.24,39.2,39.22,51200.0,27.0983,27.1259,27.0983,27.1121,51200.0
2013-02-14 15:10:00,39.21,39.25,39.2,39.24,60800.0,27.1052,27.1329,27.0983,27.1259,60800.0
2013-02-14 15:20:00,39.23,39.25,39.18,39.19,53800.0,27.119,27.1329,27.0845,27.0914,53800.0
2013-02-14 15:30:00,39.2,39.24,39.2,39.21,42900.0,27.0983,27.1259,27.0983,27.1052,42900.0
2013-02-14 15:40:00,39.22,39.22,39.15,39.16,72000.0,27.1121,27.1121,27.0637,27.0706,72000.0
2013-02-14 15:50:00,39.16,39.22,39.16,39.21,294100.0,27.0706,27.1121,27.0706,27.1052,294100.0
2013-02-15 09:30:00,39.3,39.32,39.11,39.16,402200.0,27.1674,27.1812,27.0361,27.0706,402200.0
2013-02-15 09:40:00,39.17,39.23,38.99,39.04,70400.0,27.0775,27.119,26.9531,26.9877,70400.0
2013-02-15 09:50:00,39.03,39.12,39.03,39.11,28900.0,26.9808,27.043,26.9808,27.0361,28900.0
2013-02-15 10:00:00,39.11,39.13,39.09,39.11,25400.0,27.0361,27.0499,27.0222,27.0361,25400.0
2013-02-15 10:10:00,39.1,39.11,39.07,39.1,30300.0,27.0292,27.0361,27.0084,27.0292,30300.0
2013-02-15 10:20:00,39.1,39.1,39.04,39.09,27800.0,27.0292,27.0292,26.9877,27.0222,27800.0
2013-02-15 10:30:00,39.1,39.1,39.03,39.09,24400.0,27.0292,27.0292,26.9808,27.0222,24400.0
2013-02-15 10:40:00,39.09,39.09,39.02,39.02,45800.0,27.0222,27.0222,26.9739,26.9739,45800.0
2013-02-15 10:50:00,39.02,39.07,39.01,39.06,58800.0,26.9739,27.0084,26.9669,27.0015,58800.0
2013-02-15 11:00:00,39.06,39.09,39.02,39.05,37800.0,27.0015,27.0222,26.9739,26.9946,37800.0
2013-02-15 11:10:00,39.04,39.08,38.97,38.97,41600.0,26.9877,27.0153,26.9393,26.9393,41600.0
2013-02-15 11:20:00,38.98,39.0,38.94,38.95,24900.0,26.9462,26.96,26.9186,26.9255,24900.0
2013-02-15 11:30:00,38.96,38.98,38.93,38.96,26000.0,26.9324,26.9462,26.9116,26.9324,26000.0
2013-02-15 11:40:00,38.97,38.97,38.92,38.95,51600.0,26.9393,26.9393,26.9047,26.9255,51600.0
2013-02-15 11:50:00,38.95,38.97,38.93,38.94,37700.0,26.9255,26.9393,26.9116,26.9186,37700.0
2013-02-15 12:00:00,38.94,38.95,38.94,38.95,16900.0,26.9186,26.9255,26.9186,26.9255,16900.0
2013-02-15 12:10:00,38.95,38.95,38.88,38.92,37000.0,26.9255,26.9255,26.8771,26.9047,37000.0
2013-02-15 12:20:00,38.91,38.92,38.86,38.86,38200.0,26.8978,26.9047,26.8633,26.8633,38200.0
2013-02-15 12:30:00,38.87,38.87,38.81,38.85,38400.0,26.8702,26.8702,26.8287,26.8563,38400.0
2013-02-15 12:40:00,38.84,38.86,38.84,38.86,35900.0,26.8494,26.8633,26.8494,26.8633,35900.0
2013-02-15 12:50:00,38.85,38.86,38.85,38.86,17800.0,26.8563,26.8633,26.8563,26.8633,17800.0
2013-02-15 13:00:00,38.86,38.86,38.85,38.86,28900.0,26.8633,26.8633,26.8563,26.8633,28900.0
2013-02-15 13:10:00,38.86,38.86,38.85,38.86,25800.0,26.8633,26.8633,26.8563,26.8633,25800.0
2013-02-15 13:20:00,38.86,38.88,38.86,38.88,29700.0,26.8633,26.8771,26.8633,26.8771,29700.0
2013-02-15 13:30:00,38.88,38.93,38.87,38.9,50700.0,26.8771,26.9116,26.8702,26.8909,50700.0
2013-02-15 13:40:00,38.89,38.91,38.89,38.91,22500.0,26.884,26.8978,26.884,26.8978,22500.0
2013-02-15 13:50:00,38.91,38.91,38.9,38.91,42300.0,26.8978,26.8978,26.8909,26.8978,42300.0
2013-02-15 14:00:00,38.91,38.91,38.79,38.8,105100.0,26.8978,26.8978,26.8149,26.8218,105100.0
2013-02-15 14:10:00,38.8,38.8,38.76,38.77,46000.0,26.8218,26.8218,26.7941,26.801,46000.0
2013-02-15 14:20:00,38.77,38.8,38.76,38.77,46700.0,26.801,26.8218,26.7941,26.801,46700.0
2013-02-15 14:30:00,38.78,38.81,38.76,38.78,46800.0,26.8079,26.8287,26.7941,26.8079,46800.0
2013-02-15 14:40:00,38.77,38.78,38.63,38.66,100200.0,26.801,26.8079,26.7043,26.725,100200.0
2013-02-15 14:50:00,38.66,38.69,38.65,38.66,56000.0,26.725,26.7457,26.7181,26.725,56000.0
2013-02-15 15:00:00,38.66,38.66,38.62,38.63,167300.0,26.725,26.725,26.6973,26.7043,167300.0
2013-02-15 15:10:00,38.63,38.64,38.62,38.63,103900.0,26.7043,26.7112,26.6973,26.7043,103900.0
2013-02-15 15:20:00,38.63,38.67,38.62,38.66,80900.0,26.7043,26.7319,26.6973,26.725,80900.0
2013-02-15 15:30:00,38.67,38.84,38.66,38.79,86900.0,26.7319,26.8494,26.725,26.8149,86900.0
2013-02-15 15:40:00,38.8,38.87,38.79,38.84,126600.0,26.8218,26.8702,26.8149,26.8494,126600.0
2013-02-15 15:50:00,38.84,38.87,38.83,38.85,528800.0,26.8494,26.8702,26.8425,26.8563,528800.0
2013-02-19 09:30:00,39.05,39.22,38.99,39.17,76600.0,26.9946,27.1121,26.9531,27.0775,76600.0
2013-02-19 09:40:00,39.17,39.33,39.16,39.32,47500.0,27.0775,27.1882,27.0706,27.1812,47500.0
2013-02-19 09:50:00,39.33,39.43,39.32,39.34,44800.0,27.1882,27.2573,27.1812,27.1951,44800.0
2013-02-19 10:00:00,39.32,39.33,39.25,39.26,32800.0,27.1812,27.1882,27.1329,27.1398,32800.0
2013-02-19 10:10:00,39.26,39.31,39.25,39.31,54900.0,27.1398,27.1743,27.1329,27.1743,54900.0
2013-02-19 10:20:00,39.31,39.39,39.29,39.39,27100.0,27.1743,27.2296,27.1605,27.2296,27100.0
2013-02-19 10:30:00,39.39,39.4,39.23,39.28,137900.0,27.2296,27.2365,27.119,27.1536,137900.0
2013-02-19 10:40:00,39.29,39.41,39.29,39.37,57800.0,27.1605,27.2435,27.1605,27.2158,57800.0
2013-02-19 10:50:00,39.36,39.37,39.29,39.34,34500.0,27.2089,27.2158,27.1605,27.1951,34500.0
2013-02-19 11:00:00,39.34,39.34,39.24,39.25,33800.0,27.1951,27.1951,27.1259,27.1329,33800.0
2013-02-19 11:10:00,39.25,39.26,39.22,39.23,16600.0,27.1329,27.1398,27.1121,27.119,16600.0
2013-02-19 11:20:00,39.24,39.27,39.22,39.27,34800.0,27.1259,27.1467,27.1121,27.1467,34800.0
2013-02-19 11:30:00,39.28,39.28,39.24,39.27,14200.0,27.1536,27.1536,27.1259,27.1467,14200.0
2013-02-19 11:40:00,39.27,39.27,39.22,39.26,12100.0,27.1467,27.1467,27.1121,27.1398,12100.0
2013-02-19 11:50:00,39.26,39.35,39.26,39.34,32600.0,27.1398,27.202,27.1398,27.1951,32600.0
2013-02-19 12:00:00,39.34,39.35,39.32,39.35,34600.0,27.1951,27.202,27.1812,27.202,34600.0
2013-02-19 12:10:00,39.35,39.38,39.34,39.38,26400.0,27.202,27.2227,27.1951,27.2227,26400.0
2013-02-19 12:20:00,39.38,39.43,39.37,39.41,45400.0,27.2227,27.2573,27.2158,27.2435,45400.0
2013-02-19 12:30:00,39.41,39.42,39.38,39.4,29700.0,27.2435,27.2504,27.2227,27.2365,29700.0
2013-02-19 12:40:00,39.41,39.45,39.4,39.43,28100.0,27.2435,27.2711,27.2365,27.2573,28100.0
2013-02-19 12:50:00,39.42,39.45,39.4,39.4,30000.0,27.2504,27.2711,27.2365,27.2365,30000.0
2013-02-19 13:00:00,39.4,39.44,39.4,39.43,43300.0,27.2365,27.2642,27.2365,27.2573,43300.0
2013-02-19 13:10:00,39.43,39.44,39.42,39.43,26800.0,27.2573,27.2642,27.2504,27.2573,26800.0
2013-02-19 13:20:00,39.43,39.43,39.36,39.37,22300.0,27.2573,27.2573,27.2089,27.2158,22300.0
2013-02-19 13:30:00,39.37,39.41,39.37,39.41,20400.0,27.2158,27.2435,27.2158,27.2435,20400.0
2013-02-19 13:40:00,39.41,39.43,39.4,39.4,47400.0,27.2435,27.2573,27.2365,27.2365,47400.0
2013-02-19 13:50:00,39.4,39.42,39.4,39.4,32800.0,27.2365,27.2504,27.2365,27.2365,32800.0
2013-02-19 14:00:00,39.4,39.44,39.39,39.43,56800.0,27.2365,27.2642,27.2296,27.2573,56800.0
2013-02-19 14:10:00,39.43,39.44,39.4,39.4,30300.0,27.2573,27.2642,27.2365,27.2365,30300.0
2013-02-19 14:20:00,39.41,39.43,39.4,39.42,48700.0,27.2435,27.2573,27.2365,27.2504,48700.0
2013-02-19 14:30:00,39.43,39.43,39.4,39.43,96800.0,27.2573,27.2573,27.2365,27.2573,96800.0
2013-02-19 14:40:00,39.42,39.43,39.39,39.4,47600.0,27.2504,27.2573,27.2296,27.2365,47600.0
2013-02-19 14:50:00,39.39,39.43,39.39,39.42,36100.0,27.2296,27.2573,27.2296,27.2504,36100.0
2013-02-19 15:00:00,39.42,39.46,39.41,39.46,59800.0,27.2504,27.278,27.2435,27.278,59800.0
2013-02-19 15:10:00,39.46,39.5,39.45,39.5,44300.0,27.278,27.3057,27.2711,27.3057,44300.0
2013-02-19 15:20:00,39.49,39.52,39.49,39.51,95200.0,27.2988,27.3195,27.2988,27.3126,95200.0
2013-02-19 15:30:00,39.51,39.55,39.49,39.49,179200.0,27.3126,27.3402,27.2988,27.2988,179200.0
2013-02-19 15:40:00,39.5,39.54,39.48,39.54,173400.0,27.3057,27.3333,27.2918,27.3333,173400.0
2013-02-19 15:50:00,39.54,39.7,39.54,39.66,461500.0,27.3333,27.4439,27.3333,27.4163,461500.0
2013-02-20 09:30:00,39.61,39.8,39.58,39.76,31600.0,27.3817,27.5131,27.361,27.4854,31600.0
2013-02-20 09:40:00,39.77,39.8,39.71,39.74,28100.0,27.4923,27.5131,27.4508,27.4716,28100.0
2013-02-20 09:50:00,39.74,39.79,39.63,39.67,21000.0,27.4716,27.5061,27.3955,27.4232,21000.0
2013-02-20 10:00:00,39.67,39.7,39.65,39.65,17200.0,27.4232,27.4439,27.4094,27.4094,17200.0
2013-02-20 10:10:00,39.65,39.74,39.63,39.71,34000.0,27.4094,27.4716,27.3955,27.4508,34000.0
2013-02-20 10:20:00,39.69,39.73,39.69,39.69,39700.0,27.437,27.4647,27.437,27.437,39700.0
2013-02-20 10:30:00,39.68,39.7,39.57,39.6,38100.0,27.4301,27.4439,27.3541,27.3748,38100.0
2013-02-20 10:40:00,39.59,39.61,39.5,39.52,48300.0,27.3679,27.3817,27.3057,27.3195,48300.0
2013-02-20 10:50:00,39.52,39.56,39.5,39.53,51700.0,27.3195,27.3471,27.3057,27.3264,51700.0
2013-02-20 11:00:00,39.52,39.53,39.44,39.53,30400.0,27.3195,27.3264,27.2642,27.3264,30400.0
2013-02-20 11:10:00,39.53,39.59,39.53,39.59,17100.0,27.3264,27.3679,27.3264,27.3679,17100.0
2013-02-20 11:20:00,39.58,39.66,39.58,39.62,25500.0,27.361,27.4163,27.361,27.3886,25500.0
2013-02-20 11:30:00,39.61,39.62,39.56,39.59,19500.0,27.3817,27.3886,27.3471,27.3679,19500.0
2013-02-20 11:40:00,39.59,39.6,39.53,39.58,16200.0,27.3679,27.3748,27.3264,27.361,16200.0
2013-02-20 11:50:00,39.58,39.59,39.54,39.58,15900.0,27.361,27.3679,27.3333,27.361,15900.0
2013-02-20 12:00:00,39.57,39.61,39.55,39.58,14000.0,27.3541,27.3817,27.3402,27.361,14000.0
2013-02-20 12:10:00,39.59,39.62,39.58,39.61,16300.0,27.3679,27.3886,27.361,27.3817,16300.0
2013-02-20 12:20:00,39.62,39.62,39.53,39.53,16700.0,27.3886,27.3886,27.3264,27.3264,16700.0
2013-02-20 12:30:00,39.53,39.6,39.53,39.58,17400.0,27.3264,27.3748,27.3264,27.361,17400.0
2013-02-20 12:40:00,39.58,39.59,39.55,39.56,12900.0,27.361,27.3679,27.3402,27.3471,12900.0
2013-02-20 12:50:00,39.55,39.57,39.54,39.57,12400.0,27.3402,27.3541,27.3333,27.3541,12400.0
2013-02-20 13:00:00,39.57,39.58,39.54,39.56,46600.0,27.3541,27.361,27.3333,27.3471,46600.0
2013-02-20 13:10:00,39.55,39.59,39.55,39.56,18500.0,27.3402,27.3679,27.3402,27.3471,18500.0
2013-02-20 13:20:00,39.57,39.59,39.55,39.57,18700.0,27.3541,27.3679,27.3402,27.3541,18700.0
2013-02-20 13:30:00,39.56,39.57,39.53,39.56,25100.0,27.3471,27.3541,27.3264,27.3471,25100.0
2013-02-20 13:40:00,39.56,39.6,39.54,39.55,18100.0,27.3471,27.3748,27.3333,27.3402,18100.0
2013-02-20 13:50:00,39.55,39.58,39.54,39.55,17000.0,27.3402,27.361,27.3333,27.3402,17000.0
2013-02-20 14:00:00,39.55,39.58,39.49,39.58,38800.0,27.3402,27.361,27.2988,27.361,38800.0
2013-02-20 14:10:00,39.58,39.59,39.48,39.53,20400.0,27.361,27.3679,27.2918,27.3264,20400.0
2013-02-20 14:20:00,39.53,39.55,39.49,39.54,43900.0,27.3264,27.3402,27.2988,27.3333,43900.0
2013-02-20 14:30:00,39.54,39.59,39.53,39.59,37000.0,27.3333,27.3679,27.3264,27.3679,37000.0
2013-02-20 14:40:00,39.59,39.59,39.52,39.53,67000.0,27.3679,27.3679,27.3195,27.3264,67000.0
2013-02-20 14:50:00,39.53,39.55,39.52,39.53,76100.0,27.3264,27.3402,27.3195,27.3264,76100.0
2013-02-20 15:00:00,39.53,39.54,39.35,39.37,41400.0,27.3264,27.3333,27.202,27.2158,41400.0
2013-02-20 15:10:00,39.38,39.41,39.3,39.32,48900.0,27.2227,27.2435,27.1674,27.1812,48900.0
2013-02-20 15:20:00,39.32,39.35,39.25,39.3,36500.0,27.1812,27.202,27.1329,27.1674,36500.0
2013-02-20 15:30:00,39.3,39.35,39.18,39.34,79600.0,27.1674,27.202,27.0845,27.1951,79600.0
2013-02-20 15:40:00,39.33,39.34,39.17,39.18,125300.0,27.1882,27.1951,27.0775,27.0845,125300.0
2013-02-20 15:50:00,39.18,39.22,39.15,39.19,206900.0,27.0845,27.1121,27.0637,27.0914,206900.0
2013-02-21 09:30:00,39.47,39.47,39.24,39.28,123800.0,27.2849,27.2849,27.1259,27.1536,123800.0
2013-02-21 09:40:00,39.28,39.28,39.1,39.13,35100.0,27.1536,27.1536,27.0292,27.0499,35100.0
2013-02-21 09:50:00,39.12,39.15,38.93,38.98,57700.0,27.043,27.0637,26.9116,26.9462,57700.0
2013-02-21 10:00:00,38.97,38.99,38.89,38.97,48600.0,26.9393,26.9531,26.884,26.9393,48600.0
2013-02-21 10:10:00,38.96,38.98,38.91,38.92,32300.0,26.9324,26.9462,26.8978,26.9047,32300.0
2013-02-21 10:20:00,38.92,39.06,38.92,39.03,75300.0,26.9047,27.0015,26.9047,26.9808,75300.0
2013-02-21 10:30:00,39.03,39.06,38.97,38.97,65200.0,26.9808,27.0015,26.9393,26.9393,65200.0
2013-02-21 10:40:00,38.97,39.08,38.97,39.04,25900.0,26.9393,27.0153,26.9393,26.9877,25900.0
2013-02-21 10:50:00,39.04,39.04,38.89,38.9,33700.0,26.9877,26.9877,26.884,26.8909,33700.0
2013-02-21 11:00:00,38.9,38.95,38.88,38.89,30100.0,26.8909,26.9255,26.8771,26.884,30100.0
2013-02-21 11:10:00,38.89,38.89,38.78,38.78,32800.0,26.884,26.884,26.8079,26.8079,32800.0
2013-02-21 11:20:00,38.78,38.81,38.74,38.79,35400.0,26.8079,26.8287,26.7803,26.8149,35400.0
2013-02-21 11:30:00,38.78,38.8,38.75,38.79,32100.0,26.8079,26.8218,26.7872,26.8149,32100.0
2013-02-21 11:40:00,38.8,38.83,38.79,38.8,13300.0,26.8218,26.8425,26.8149,26.8218,13300.0
2013-02-21 11:50:00,38.8,38.87,38.8,38.86,29900.0,26.8218,26.8702,26.8218,26.8633,29900.0
2013-02-21 12:00:00,38.86,38.87,38.76,38.77,17000.0,26.8633,26.8702,26.7941,26.801,17000.0
2013-02-21 12:10:00,38.76,38.78,38.73,38.74,32400.0,26.7941,26.8079,26.7734,26.7803,32400.0
2013-02-21 12:20:00,38.74,38.77,38.74,38.77,11400.0,26.7803,26.801,26.7803,26.801,11400.0
2013-02-21 12:30:00,38.77,38.77,38.71,38.72,18100.0,26.801,26.801,26.7596,26.7665,18100.0
2013-02-21 12:40:00,38.72,38.73,38.7,38.73,10600.0,26.7665,26.7734,26.7526,26.7734,10600.0
2013-02-21 12:50:00,38.73,38.75,38.71,38.74,19000.0,26.7734,26.7872,26.7596,26.7803,19000.0
2013-02-21 13:00:00,38.74,38.79,38.73,38.77,66700.0,26.7803,26.8149,26.7734,26.801,66700.0
2013-02-21 13:10:00,38.77,38.77,38.75,38.76,10700.0,26.801,26.801,26.7872,26.7941,10700.0
2013-02-21 13:20:00,38.75,38.81,38.74,38.8,36900.0,26.7872,26.8287,26.7803,26.8218,36900.0
2013-02-21 13:30:00,38.8,38.82,38.78,38.82,19600.0,26.8218,26.8356,26.8079,26.8356,19600.0
2013-02-21 13:40:00,38.82,38.86,38.82,38.85,40900.0,26.8356,26.8633,26.8356,26.8563,40900.0
2013-02-21 13:50:00,38.85,38.85,38.8,38.83,33500.0,26.8563,26.8563,26.8218,26.8425,33500.0
2013-02-21 14:00:00,38.83,38.83,38.77,38.78,43900.0,26.8425,26.8425,26.801,26.8079,43900.0
2013-02-21 14:10:00,38.79,38.8,38.7,38.7,67200.0,26.8149,26.8218,26.7526,26.7526,67200.0
2013-02-21 14:20:00,38.7,38.73,38.66,38.73,27400.0,26.7526,26.7734,26.725,26.7734,27400.0
2013-02-21 14:30:00,38.73,38.76,38.71,38.72,33200.0,26.7734,26.7941,26.7596,26.7665,33200.0
2013-02-21 14:40:00,38.72,38.74,38.7,38.73,20800.0,26.7665,26.7803,26.7526,26.7734,20800.0
2013-02-21 14:50:00,38.73,38.73,38.62,38.73,62500.0,26.7734,26.7734,26.6973,26.7734,62500.0
2013-02-21 15:00:00,38.74,38.88,38.74,38.88,40600.0,26.7803,26.8771,26.7803,26.8771,40600.0
2013-02-21 15:10:00,38.89,38.91,38.86,38.87,38300.0,26.884,26.8978,26.8633,26.8702,38300.0
2013-02-21 15:20:00,38.87,38.93,38.85,38.89,44700.0,26.8702,26.9116,26.8563,26.884,44700.0
2013-02-21 15:30:00,38.89,38.93,38.85,38.87,69400.0,26.884,26.9116,26.8563,26.8702,69400.0
2013-02-21 15:40:00,38.87,38.87,38.79,38.79,71800.0,26.8702,26.8702,26.8149,26.8149,71800.0
2013-02-21 15:50:00,38.79,38.8,38.71,38.77,277000.0,26.8149,26.8218,26.7596,26.801,277000.0
2013-02-22 09:30:00,38.93,39.18,38.93,38.98,54900.0,26.9116,27.0845,26.9116,26.9462,54900.0
2013-02-22 09:40:00,38.97,38.97,38.84,38.88,39400.0,26.9393,26.9393,26.8494,26.8771,39400.0
2013-02-22 09:50:00,38.88,38.96,38.85,38.88,44400.0,26.8771,26.9324,26.8563,26.8771,44400.0
2013-02-22 10:00:00,38.91,39.02,38.88,39.01,61600.0,26.8978,26.9739,26.8771,26.9669,61600.0
2013-02-22 10:10:00,39.01,39.19,39.01,39.19,76300.0,26.9669,27.0914,26.9669,27.0914,76300.0
2013-02-22 10:20:00,39.19,39.21,39.09,39.11,36000.0,27.0914,27.1052,27.0222,27.0361,36000.0
2013-02-22 10:30:00,39.1,39.12,39.05,39.05,59700.0,27.0292,27.043,26.9946,26.9946,59700.0
2013-02-22 10:40:00,39.06,39.12,39.0,39.1,168200.0,27.0015,27.043,26.96,27.0292,168200.0
2013-02-22 10:50:00,39.12,39.18,39.11,39.16,26500.0,27.043,27.0845,27.0361,27.0706,26500.0
2013-02-22 11:00:00,39.17,39.2,39.12,39.19,42200.0,27.0775,27.0983,27.043,27.0914,42200.0
2013-02-22 11:10:00,39.19,39.2,39.06,39.08,24300.0,27.0914,27.0983,27.0015,27.0153,24300.0
2013-02-22 11:20:00,39.08,39.08,39.03,39.06,27200.0,27.0153,27.0153,26.9808,27.0015,27200.0
2013-02-22 11:30:00,39.07,39.16,39.04,39.16,48000.0,27.0084,27.0706,26.9877,27.0706,48000.0
2013-02-22 11:40:00,39.16,39.19,39.15,39.18,18800.0,27.0706,27.0914,27.0637,27.0845,18800.0
2013-02-22 11:50:00,39.18,39.29,39.18,39.28,31900.0,27.0845,27.1605,27.0845,27.1536,31900.0
2013-02-22 12:00:00,39.27,39.29,39.25,39.28,28000.0,27.1467,27.1605,27.1329,27.1536,28000.0
2013-02-22 12:10:00,39.27,39.28,39.23,39.23,19300.0,27.1467,27.1536,27.119,27.119,19300.0
2013-02-22 12:20:00,39.23,39.24,39.2,39.21,11400.0,27.119,27.1259,27.0983,27.1052,11400.0
2013-02-22 12:30:00,39.2,39.22,39.2,39.21,19200.0,27.0983,27.1121,27.0983,27.1052,19200.0
2013-02-22 12:40:00,39.21,39.27,39.21,39.27,20000.0,27.1052,27.1467,27.1052,27.1467,20000.0
2013-02-22 12:50:00,39.27,39.32,39.26,39.27,14600.0,27.1467,27.1812,27.1398,27.1467,14600.0
2013-02-22 13:00:00,39.28,39.29,39.27,39.27,11700.0,27.1536,27.1605,27.1467,27.1467,11700.0
2013-02-22 13:10:00,39.26,39.3,39.26,39.28,12700.0,27.1398,27.1674,27.1398,27.1536,12700.0
2013-02-22 13:20:00,39.28,39.31,39.28,39.31,18700.0,27.1536,27.1743,27.1536,27.1743,18700.0
2013-02-22 13:30:00,39.31,39.37,39.3,39.36,21300.0,27.1743,27.2158,27.1674,27.2089,21300.0
2013-02-22 13:40:00,39.37,39.37,39.33,39.36,20200.0,27.2158,27.2158,27.1882,27.2089,20200.0
2013-02-22 13:50:00,39.37,39.37,39.33,39.36,23600.0,27.2158,27.2158,27.1882,27.2089,23600.0
2013-02-22 14:00:00,39.36,39.37,39.23,39.23,19400.0,27.2089,27.2158,27.119,27.119,19400.0
2013-02-22 14:10:00,39.23,39.27,39.23,39.26,13300.0,27.119,27.1467,27.119,27.1398,13300.0
2013-02-22 14:20:00,39.26,39.27,39.25,39.27,12200.0,27.1398,27.1467,27.1329,27.1467,12200.0
2013-02-22 14:30:00,39.26,39.28,39.25,39.25,16000.0,27.1398,27.1536,27.1329,27.1329,16000.0
2013-02-22 14:40:00,39.26,39.3,39.25,39.29,20200.0,27.1398,27.1674,27.1329,27.1605,20200.0
2013-02-22 14:50:00,39.3,39.35,39.3,39.34,20300.0,27.1674,27.202,27.1674,27.1951,20300.0
2013-02-22 15:00:00,39.34,39.34,39.31,39.31,38600.0,27.1951,27.1951,27.1743,27.1743,38600.0
2013-02-22 15:10:00,39.31,39.34,39.31,39.33,31000.0,27.1743,27.1951,27.1743,27.1882,31000.0
2013-02-22 15:20:00,39.34,39.36,39.33,39.36,40300.0,27.1951,27.2089,27.1882,27.2089,40300.0
2013-02-22 15:30:00,39.36,39.41,39.34,39.4,72500.0,27.2089,27.2435,27.1951,27.2365,72500.0
2013-02-22 15:40:00,39.39,39.42,39.37,39.37,84100.0,27.2296,27.2504,27.2158,27.2158,84100.0
2013-02-22 15:50:00,39.37,39.43,39.34,39.41,218800.0,27.2158,27.2573,27.1951,27.2435,218800.0
2013-02-25 09:30:00,39.6,39.66,39.45,39.57,41000.0,27.3748,27.4163,27.2711,27.3541,41000.0
2013-02-25 09:40:00,39.56,39.58,39.4,39.4,25200.0,27.3471,27.361,27.2365,27.2365,25200.0
2013-02-25 09:50:00,39.4,39.54,39.4,39.5,33900.0,27.2365,27.3333,27.2365,27.3057,33900.0
2013-02-25 10:00:00,39.5,39.57,39.4,39.4,53200.0,27.3057,27.3541,27.2365,27.2365,53200.0
2013-02-25 10:10:00,39.41,39.42,39.31,39.33,45600.0,27.2435,27.2504,27.1743,27.1882,45600.0
2013-02-25 10:20:00,39.32,39.32,39.09,39.09,71400.0,27.1812,27.1812,27.0222,27.0222,71400.0
2013-02-25 10:30:00,39.09,39.23,39.08,39.15,60600.0,27.0222,27.119,27.0153,27.0637,60600.0
2013-02-25 10:40:00,39.16,39.22,39.1,39.14,54700.0,27.0706,27.1121,27.0292,27.0568,54700.0
2013-02-25 10:50:00,39.14,39.16,39.0,39.02,40800.0,27.0568,27.0706,26.96,26.9739,40800.0
2013-02-25 11:00:00,39.02,39.06,38.96,39.04,55300.0,26.9739,27.0015,26.9324,26.9877,55300.0
2013-02-25 11:10:00,39.04,39.07,38.98,38.99,33800.0,26.9877,27.0084,26.9462,26.9531,33800.0
2013-02-25 11:20:00,38.99,39.07,38.97,39.07,56000.0,26.9531,27.0084,26.9393,27.0084,56000.0
2013-02-25 11:30:00,39.06,39.08,38.95,38.97,38600.0,27.0015,27.0153,26.9255,26.9393,38600.0
2013-02-25 11:40:00,38.97,39.01,38.86,38.86,37100.0,26.9393,26.9669,26.8633,26.8633,37100.0
2013-02-25 11:50:00,38.86,38.86,38.71,38.83,66900.0,26.8633,26.8633,26.7596,26.8425,66900.0
2013-02-25 12:00:00,38.84,38.93,38.82,38.9,21100.0,26.8494,26.9116,26.8356,26.8909,21100.0
2013-02-25 12:10:00,38.9,38.92,38.81,38.82,52500.0,26.8909,26.9047,26.8287,26.8356,52500.0
2013-02-25 12:20:00,38.83,38.83,38.78,38.78,24600.0,26.8425,26.8425,26.8079,26.8079,24600.0
2013-02-25 12:30:00,38.79,38.8,38.73,38.77,52900.0,26.8149,26.8218,26.7734,26.801,52900.0
2013-02-25 12:40:00,38.77,38.78,38.69,38.77,38400.0,26.801,26.8079,26.7457,26.801,38400.0
2013-02-25 12:50:00,38.77,38.79,38.74,38.76,51500.0,26.801,26.8149,26.7803,26.7941,51500.0
2013-02-25 13:00:00,38.76,38.79,38.72,38.76,33800.0,26.7941,26.8149,26.7665,26.7941,33800.0
2013-02-25 13:10:00,38.77,38.8,38.75,38.76,20200.0,26.801,26.8218,26.7872,26.7941,20200.0
2013-02-25 13:20:00,38.76,38.78,38.74,38.76,27100.0,26.7941,26.8079,26.7803,26.7941,27100.0
2013-02-25 13:30:00,38.76,38.77,38.66,38.7,61300.0,26.7941,26.801,26.725,26.7526,61300.0
2013-02-25 13:40:00,38.69,38.7,38.62,38.66,30500.0,26.7457,26.7526,26.6973,26.725,30500.0
2013-02-25 13:50:00,38.67,38.69,38.55,38.6,37500.0,26.7319,26.7457,26.649,26.6835,37500.0
2013-02-25 14:00:00,38.61,38.62,38.51,38.6,34600.0,26.6904,26.6973,26.6213,26.6835,34600.0
2013-02-25 14:10:00,38.6,38.66,38.57,38.63,41300.0,26.6835,26.725,26.6628,26.7043,41300.0
2013-02-25 14:20:00,38.63,38.63,38.57,38.61,27000.0,26.7043,26.7043,26.6628,26.6904,27000.0
2013-02-25 14:30:00,38.61,38.69,38.61,38.68,35000.0,26.6904,26.7457,26.6904,26.7388,35000.0
2013-02-25 14:40:00,38.68,38.69,38.55,38.56,46000.0,26.7388,26.7457,26.649,26.6559,46000.0
2013-02-25 14:50:00,38.57,38.69,38.57,38.64,35000.0,26.6628,26.7457,26.6628,26.7112,35000.0
2013-02-25 15:00:00,38.64,38.69,38.61,38.68,104800.0,26.7112,26.7457,26.6904,26.7388,104800.0
2013-02-25 15:10:00,38.68,38.71,38.57,38.59,59900.0,26.7388,26.7596,26.6628,26.6766,59900.0
2013-02-25 15:20:00,38.59,38.61,38.52,38.55,60800.0,26.6766,26.6904,26.6282,26.649,60800.0
2013-02-25 15:30:00,38.55,38.59,38.53,38.56,94600.0,26.649,26.6766,26.6351,26.6559,94600.0
2013-02-25 15:40:00,38.55,38.55,38.47,38.47,160500.0,26.649,26.649,26.5937,26.5937,160500.0
2013-02-25 15:50:00,38.48,38.48,38.32,38.32,466900.0,26.6006,26.6006,26.49,26.49,466900.0
2013-02-26 09:30:00,38.44,38.75,38.38,38.58,53400.0,26.5729,26.7872,26.5314,26.6697,53400.0
2013-02-26 09:40:00,38.59,38.71,38.45,38.5,31000.0,26.6766,26.7596,26.5798,26.6144,31000.0
2013-02-26 09:50:00,38.51,38.63,38.47,38.48,41100.0,26.6213,26.7043,26.5937,26.6006,41100.0
2013-02-26 10:00:00,38.48,38.6,38.48,38.51,59800.0,26.6006,26.6835,26.6006,26.6213,59800.0
2013-02-26 10:10:00,38.5,38.61,38.5,38.58,54900.0,26.6144,26.6904,26.6144,26.6697,54900.0
2013-02-26 10:20:00,38.59,38.59,38.35,38.38,71000.0,26.6766,26.6766,26.5107,26.5314,71000.0
2013-02-26 10:30:00,38.37,38.38,38.24,38.38,37000.0,26.5245,26.5314,26.4347,26.5314,37000.0
2013-02-26 10:40:00,38.38,38.42,38.23,38.33,36600.0,26.5314,26.5591,26.4277,26.4969,36600.0
2013-02-26 10:50:00,38.33,38.37,38.28,38.3,40200.0,26.4969,26.5245,26.4623,26.4761,40200.0
2013-02-26 11:00:00,38.28,38.3,38.17,38.22,68600.0,26.4623,26.4761,26.3863,26.4208,68600.0
2013-02-26 11:10:00,38.22,38.29,38.16,38.21,51900.0,26.4208,26.4692,26.3794,26.4139,51900.0
2013-02-26 11:20:00,38.22,38.26,38.15,38.17,43900.0,26.4208,26.4485,26.3724,26.3863,43900.0
2013-02-26 11:30:00,38.17,38.26,38.16,38.2,63500.0,26.3863,26.4485,26.3794,26.407,63500.0
2013-02-26 11:40:00,38.19,38.22,38.13,38.18,32300.0,26.4001,26.4208,26.3586,26.3932,32300.0
2013-02-26 11:50:00,38.19,38.3,38.19,38.21,30800.0,26.4001,26.4761,26.4001,26.4139,30800.0
2013-02-26 12:00:00,38.21,38.3,38.18,38.3,28400.0,26.4139,26.4761,26.3932,26.4761,28400.0
2013-02-26 12:10:00,38.3,38.3,38.25,38.25,17800.0,26.4761,26.4761,26.4416,26.4416,17800.0
2013-02-26 12:20:00,38.25,38.31,38.25,38.26,19400.0,26.4416,26.483,26.4416,26.4485,19400.0
2013-02-26 12:30:00,38.25,38.44,38.25,38.44,25500.0,26.4416,26.5729,26.4416,26.5729,25500.0
2013-02-26 12:40:00,38.44,38.44,38.33,38.35,13900.0,26.5729,26.5729,26.4969,26.5107,13900.0
2013-02-26 12:50:00,38.34,38.35,38.25,38.25,24300.0,26.5038,26.5107,26.4416,26.4416,24300.0
2013-02-26 13:00:00,38.25,38.35,38.25,38.33,34400.0,26.4416,26.5107,26.4416,26.4969,34400.0
2013-02-26 13:10:00,38.32,38.33,38.22,38.22,36800.0,26.49,26.4969,26.4208,26.4208,36800.0
2013-02-26 13:20:00,38.23,38.32,38.2,38.27,28200.0,26.4277,26.49,26.407,26.4554,28200.0
2013-02-26 13:30:00,38.27,38.35,38.27,38.33,28800.0,26.4554,26.5107,26.4554,26.4969,28800.0
2013-02-26 13:40:00,38.33,38.34,38.27,38.34,38900.0,26.4969,26.5038,26.4554,26.5038,38900.0
2013-02-26 13:50:00,38.34,38.42,38.32,38.4,35400.0,26.5038,26.5591,26.49,26.5453,35400.0
2013-02-26 14:00:00,38.39,38.44,38.34,38.4,32500.0,26.5383,26.5729,26.5038,26.5453,32500.0
2013-02-26 14:10:00,38.4,38.41,38.35,38.4,39700.0,26.5453,26.5522,26.5107,26.5453,39700.0
2013-02-26 14:20:00,38.4,38.44,38.36,38.39,41200.0,26.5453,26.5729,26.5176,26.5383,41200.0
2013-02-26 14:30:00,38.4,38.42,38.34,38.39,39100.0,26.5453,26.5591,26.5038,26.5383,39100.0
2013-02-26 14:40:00,38.4,38.4,38.28,38.33,36400.0,26.5453,26.5453,26.4623,26.4969,36400.0
2013-02-26 14:50:00,38.33,38.39,38.31,38.35,37100.0,26.4969,26.5383,26.483,26.5107,37100.0
2013-02-26 15:00:00,38.35,38.42,38.32,38.38,44000.0,26.5107,26.5591,26.49,26.5314,44000.0
2013-02-26 15:10:00,38.39,38.4,38.24,38.26,131200.0,26.5383,26.5453,26.4347,26.4485,131200.0
2013-02-26 15:20:00,38.27,38.32,38.25,38.32,52700.0,26.4554,26.49,26.4416,26.49,52700.0
2013-02-26 15:30:00,38.32,38.36,38.29,38.32,119800.0,26.49,26.5176,26.4692,26.49,119800.0
2013-02-26 15:40:00,38.33,38.39,38.31,38.32,176700.0,26.4969,26.5383,26.483,26.49,176700.0
2013-02-26 15:50:00,38.32,38.39,38.31,38.38,253600.0,26.49,26.5383,26.483,26.5314,253600.0
2013-02-27 09:30:00,38.25,38.46,38.25,38.45,36200.0,26.4416,26.5867,26.4416,26.5798,36200.0
2013-02-27 09:40:00,38.45,38.63,38.44,38.54,36600.0,26.5798,26.7043,26.5729,26.642,36600.0
2013-02-27 09:50:00,38.55,38.58,38.5,38.55,35500.0,26.649,26.6697,26.6144,26.649,35500.0
2013-02-27 10:00:00,38.54,38.61,38.47,38.5,78900.0,26.642,26.6904,26.5937,26.6144,78900.0
2013-02-27 10:10:00,38.5,38.55,38.5,38.54,37500.0,26.6144,26.649,26.6144,26.642,37500.0
2013-02-27 10:20:00,38.55,38.61,38.55,38.55,71000.0,26.649,26.6904,26.649,26.649,71000.0
2013-02-27 10:30:00,38.56,38.68,38.55,38.67,64100.0,26.6559,26.7388,26.649,26.7319,64100.0
2013-02-27 10:40:00,38.68,38.71,38.59,38.61,32500.0,26.7388,26.7596,26.6766,26.6904,32500.0
2013-02-27 10:50:00,38.61,38.65,38.59,38.64,26700.0,26.6904,26.7181,26.6766,26.7112,26700.0
2013-02-27 11:00:00,38.64,38.71,38.62,38.65,54700.0,26.7112,26.7596,26.6973,26.7181,54700.0
2013-02-27 11:10:00,38.64,38.66,38.61,38.64,40200.0,26.7112,26.725,26.6904,26.7112,40200.0
2013-02-27 11:20:00,38.64,38.65,38.59,38.62,73300.0,26.7112,26.7181,26.6766,26.6973,73300.0
2013-02-27 11:30:00,38.61,38.63,38.59,38.63,30700.0,26.6904,26.7043,26.6766,26.7043,30700.0
2013-02-27 11:40:00,38.64,38.66,38.59,38.6,39300.0,26.7112,26.725,26.6766,26.6835,39300.0
2013-02-27 11:50:00,38.61,38.75,38.61,38.72,30500.0,26.6904,26.7872,26.6904,26.7665,30500.0
2013-02-27 12:00:00,38.71,38.75,38.7,38.75,38400.0,26.7596,26.7872,26.7526,26.7872,38400.0
2013-02-27 12:10:00,38.74,38.75,38.69,38.72,49700.0,26.7803,26.7872,26.7457,26.7665,49700.0
2013-02-27 12:20:00,38.72,38.73,38.69,38.71,33100.0,26.7665,26.7734,26.7457,26.7596,33100.0
2013-02-27 12:30:00,38.71,38.81,38.71,38.81,46200.0,26.7596,26.8287,26.7596,26.8287,46200.0
2013-02-27 12:40:00,38.81,38.82,38.79,38.81,36400.0,26.8287,26.8356,26.8149,26.8287,36400.0
2013-02-27 12:50:00,38.8,38.83,38.78,38.8,62500.0,26.8218,26.8425,26.8079,26.8218,62500.0
2013-02-27 13:00:00,38.8,38.81,38.72,38.73,26400.0,26.8218,26.8287,26.7665,26.7734,26400.0
2013-02-27 13:10:00,38.73,38.74,38.66,38.66,20700.0,26.7734,26.7803,26.725,26.725,20700.0
2013-02-27 13:20:00,38.66,38.68,38.63,38.65,32500.0,26.725,26.7388,26.7043,26.7181,32500.0
2013-02-27 13:30:00,38.66,38.78,38.62,38.78,65100.0,26.725,26.8079,26.6973,26.8079,65100.0
2013-02-27 13:40:00,38.78,38.79,38.75,38.76,22800.0,26.8079,26.8149,26.7872,26.7941,22800.0
2013-02-27 13:50:00,38.76,38.8,38.73,38.75,26300.0,26.7941,26.8218,26.7734,26.7872,26300.0
2013-02-27 14:00:00,38.75,38.89,38.74,38.89,62600.0,26.7872,26.884,26.7803,26.884,62600.0
2013-02-27 14:10:00,38.9,39.04,38.9,38.92,75400.0,26.8909,26.9877,26.8909,26.9047,75400.0
2013-02-27 14:20:00,38.92,39.01,38.91,38.97,45900.0,26.9047,26.9669,26.8978,26.9393,45900.0
2013-02-27 14:30:00,38.97,38.97,38.84,38.85,27400.0,26.9393,26.9393,26.8494,26.8563,27400.0
2013-02-27 14:40:00,38.84,38.88,38.79,38.86,89500.0,26.8494,26.8771,26.8149,26.8633,89500.0
2013-02-27 14:50:00,38.85,38.86,38.74,38.79,85500.0,26.8563,26.8633,26.7803,26.8149,85500.0
2013-02-27 15:00:00,38.8,38.8,38.7,38.74,62000.0,26.8218,26.8218,26.7526,26.7803,62000.0
2013-02-27 15:10:00,38.75,38.77,38.72,38.74,66100.0,26.7872,26.801,26.7665,26.7803,66100.0
2013-02-27 15:20:00,38.74,38.76,38.7,38.72,81800.0,26.7803,26.7941,26.7526,26.7665,81800.0
2013-02-27 15:30:00,38.72,38.73,38.69,38.73,99600.0,26.7665,26.7734,26.7457,26.7734,99600.0
2013-02-27 15:40:00,38.73,38.76,38.63,38.69,136100.0,26.7734,26.7941,26.7043,26.7457,136100.0
2013-02-27 15:50:00,38.69,38.7,38.63,38.65,293900.0,26.7457,26.7526,26.7043,26.7181,293900.0
2013-02-28 09:30:00,38.71,38.81,38.61,38.79,40600.0,26.7596,26.8287,26.6904,26.8149,40600.0
2013-02-28 09:40:00,38.82,38.82,38.71,38.77,45800.0,26.8356,26.8356,26.7596,26.801,45800.0
2013-02-28 09:50:00,38.77,38.79,38.7,38.74,63800.0,26.801,26.8149,26.7526,26.7803,63800.0
2013-02-28 10:00:00,38.75,38.79,38.7,38.78,70000.0,26.7872,26.8149,26.7526,26.8079,70000.0
2013-02-28 10:10:00,38.77,38.83,38.77,38.83,42000.0,26.801,26.8425,26.801,26.8425,42000.0
2013-02-28 10:20:00,38.82,38.88,38.79,38.88,47400.0,26.8356,26.8771,26.8149,26.8771,47400.0
2013-02-28 10:30:00,38.88,38.89,38.82,38.88,35700.0,26.8771,26.884,26.8356,26.8771,35700.0
2013-02-28 10:40:00,38.88,38.92,38.87,38.91,46900.0,26.8771,26.9047,26.8702,26.8978,46900.0
2013-02-28 10:50:00,38.91,38.97,38.91,38.97,40500.0,26.8978,26.9393,26.8978,26.9393,40500.0
2013-02-28 11:00:00,38.97,39.08,38.96,39.08,60600.0,26.9393,27.0153,26.9324,27.0153,60600.0
2013-02-28 11:10:00,39.08,39.16,39.07,39.16,88300.0,27.0153,27.0706,27.0084,27.0706,88300.0
2013-02-28 11:20:00,39.15,39.2,39.14,39.2,54200.0,27.0637,27.0983,27.0568,27.0983,54200.0
2013-02-28 11:30:00,39.2,39.2,39.05,39.05,53100.0,27.0983,27.0983,26.9946,26.9946,53100.0
2013-02-28 11:40:00,39.04,39.05,38.98,39.0,54500.0,26.9877,26.9946,26.9462,26.96,54500.0
2013-02-28 11:50:00,39.0,39.02,38.98,39.02,26200.0,26.96,26.9739,26.9462,26.9739,26200.0
2013-02-28 12:00:00,39.02,39.04,39.0,39.03,25400.0,26.9739,26.9877,26.96,26.9808,25400.0
2013-02-28 12:10:00,39.02,39.02,38.99,39.0,26500.0,26.9739,26.9739,26.9531,26.96,26500.0
2013-02-28 12:20:00,39.0,39.02,38.99,39.0,18900.0,26.96,26.9739,26.9531,26.96,18900.0
2013-02-28 12:30:00,39.0,39.01,38.95,38.95,21200.0,26.96,26.9669,26.9255,26.9255,21200.0
2013-02-28 12:40:00,38.96,39.0,38.95,38.96,19200.0,26.9324,26.96,26.9255,26.9324,19200.0
2013-02-28 12:50:00,38.96,38.98,38.94,38.94,31400.0,26.9324,26.9462,26.9186,26.9186,31400.0
2013-02-28 13:00:00,38.94,39.02,38.93,39.02,27300.0,26.9186,26.9739,26.9116,26.9739,27300.0
2013-02-28 13:10:00,39.02,39.07,39.02,39.05,47100.0,26.9739,27.0084,26.9739,26.9946,47100.0
2013-02-28 13:20:00,39.07,39.2,39.07,39.18,30400.0,27.0084,27.0983,27.0084,27.0845,30400.0
2013-02-28 13:30:00,39.19,39.2,39.16,39.16,24600.0,27.0914,27.0983,27.0706,27.0706,24600.0
2013-02-28 13:40:00,39.17,39.17,39.14,39.15,17300.0,27.0775,27.0775,27.0568,27.0637,17300.0
2013-02-28 13:50:00,39.15,39.17,39.12,39.13,20900.0,27.0637,27.0775,27.043,27.0499,20900.0
2013-02-28 14:00:00,39.14,39.15,39.13,39.13,9000.0,27.0568,27.0637,27.0499,27.0499,9000.0
2013-02-28 14:10:00,39.13,39.18,39.13,39.18,28200.0,27.0499,27.0845,27.0499,27.0845,28200.0
2013-02-28 14:20:00,39.18,39.2,39.15,39.16,25500.0,27.0845,27.0983,27.0637,27.0706,25500.0
2013-02-28 14:30:00,39.15,39.18,39.12,39.14,45100.0,27.0637,27.0845,27.043,27.0568,45100.0
2013-02-28 14:40:00,39.14,39.14,39.1,39.11,33900.0,27.0568,27.0568,27.0292,27.0361,33900.0
2013-02-28 14:50:00,39.1,39.13,39.1,39.13,32500.0,27.0292,27.0499,27.0292,27.0499,32500.0
2013-02-28 15:00:00,39.13,39.13,39.07,39.09,50900.0,27.0499,27.0499,27.0084,27.0222,50900.0
2013-02-28 15:10:00,39.1,39.11,39.02,39.04,73900.0,27.0292,27.0361,26.9739,26.9877,73900.0
2013-02-28 15:20:00,39.04,39.13,39.02,39.12,98200.0,26.9877,27.0499,26.9739,27.043,98200.0
2013-02-28 15:30:00,39.11,39.12,39.08,39.12,58600.0,27.0361,27.043,27.0153,27.043,58600.0
2013-02-28 15:40:00,39.12,39.2,39.1,39.17,171700.0,27.043,27.0983,27.0292,27.0775,171700.0
2013-02-28 15:50:00,39.16,39.17,38.94,38.94,540300.0,27.0706,27.0775,26.9186,26.9186,540300.0
2013-03-01 09:30:00,38.76,38.93,38.64,38.71,105800.0,26.7941,26.9116,26.7112,26.7596,105800.0
2013-03-01 09:40:00,38.7,38.76,38.62,38.62,71600.0,26.7526,26.7941,26.6973,26.6973,71600.0
2013-03-01 09:50:00,38.62,38.68,38.57,38.6,56000.0,26.6973,26.7388,26.6628,26.6835,56000.0
2013-03-01 10:00:00,38.59,38.74,38.59,38.72,51400.0,26.6766,26.7803,26.6766,26.7665,51400.0
2013-03-01 10:10:00,38.71,38.75,38.64,38.66,50400.0,26.7596,26.7872,26.7112,26.725,50400.0
2013-03-01 10:20:00,38.65,38.79,38.61,38.79,95000.0,26.7181,26.8149,26.6904,26.8149,95000.0
2013-03-01 10:30:00,38.79,38.88,38.79,38.81,34300.0,26.8149,26.8771,26.8149,26.8287,34300.0
2013-03-01 10:40:00,38.81,38.92,38.78,38.82,41000.0,26.8287,26.9047,26.8079,26.8356,41000.0
2013-03-01 10:50:00,38.82,39.01,38.81,39.01,32600.0,26.8356,26.9669,26.8287,26.9669,32600.0
2013-03-01 11:00:00,39.02,39.09,38.94,38.99,135100.0,26.9739,27.0222,26.9186,26.9531,135100.0
2013-03-01 11:10:00,38.99,38.99,38.87,38.89,137200.0,26.9531,26.9531,26.8702,26.884,137200.0
2013-03-01 11:20:00,38.89,38.92,38.83,38.84,80100.0,26.884,26.9047,26.8425,26.8494,80100.0
2013-03-01 11:30:00,38.85,39.0,38.84,38.95,48900.0,26.8563,26.96,26.8494,26.9255,48900.0
2013-03-01 11:40:00,38.95,38.95,38.84,38.86,34300.0,26.9255,26.9255,26.8494,26.8633,34300.0
2013-03-01 11:50:00,38.86,38.91,38.81,38.91,23800.0,26.8633,26.8978,26.8287,26.8978,23800.0
2013-03-01 12:00:00,38.91,39.0,38.9,39.0,23300.0,26.8978,26.96,26.8909,26.96,23300.0
2013-03-01 12:10:00,39.0,39.01,38.92,38.93,27200.0,26.96,26.9669,26.9047,26.9116,27200.0
2013-03-01 12:20:00,38.93,38.98,38.86,38.86,18300.0,26.9116,26.9462,26.8633,26.8633,18300.0
2013-03-01 12:30:00,38.87,39.02,38.87,39.02,20100.0,26.8702,26.9739,26.8702,26.9739,20100.0
2013-03-01 12:40:00,39.02,39.14,39.02,39.14,31300.0,26.9739,27.0568,26.9739,27.0568,31300.0
2013-03-01 12:50:00,39.14,39.2,39.11,39.17,25300.0,27.0568,27.0983,27.0361,27.0775,25300.0
2013-03-01 13:00:00,39.17,39.2,39.13,39.13,36300.0,27.0775,27.0983,27.0499,27.0499,36300.0
2013-03-01 13:10:00,39.13,39.13,39.09,39.13,61400.0,27.0499,27.0499,27.0222,27.0499,61400.0
2013-03-01 13:20:00,39.12,39.2,39.12,39.19,37100.0,27.043,27.0983,27.043,27.0914,37100.0
2013-03-01 13:30:00,39.19,39.23,39.14,39.23,48800.0,27.0914,27.119,27.0568,27.119,48800.0
2013-03-01 13:40:00,39.23,39.25,39.19,39.22,49700.0,27.119,27.1329,27.0914,27.1121,49700.0
2013-03-01 13:50:00,39.22,39.26,39.21,39.24,52300.0,27.1121,27.1398,27.1052,27.1259,52300.0
2013-03-01 14:00:00,39.24,39.24,39.17,39.18,39300.0,27.1259,27.1259,27.0775,27.0845,39300.0
2013-03-01 14:10:00,39.18,39.31,39.15,39.3,40000.0,27.0845,27.1743,27.0637,27.1674,40000.0
2013-03-01 14:20:00,39.3,39.31,39.26,39.3,76100.0,27.1674,27.1743,27.1398,27.1674,76100.0
2013-03-01 14:30:00,39.31,39.38,39.3,39.33,52000.0,27.1743,27.2227,27.1674,27.1882,52000.0
2013-03-01 14:40:00,39.32,39.33,39.19,39.21,48400.0,27.1812,27.1882,27.0914,27.1052,48400.0
2013-03-01 14:50:00,39.19,39.33,39.16,39.33,40400.0,27.0914,27.1882,27.0706,27.1882,40400.0
2013-03-01 15:00:00,39.33,39.34,39.22,39.29,45900.0,27.1882,27.1951,27.1121,27.1605,45900.0
2013-03-01 15:10:00,39.29,39.31,39.27,39.27,29800.0,27.1605,27.1743,27.1467,27.1467,29800.0
2013-03-01 15:20:00,39.27,39.27,39.21,39.24,51000.0,27.1467,27.1467,27.1052,27.1259,51000.0
2013-03-01 15:30:00,39.24,39.3,39.24,39.26,55300.0,27.1259,27.1674,27.1259,27.1398,55300.0
2013-03-01 15:40:00,39.27,39.31,39.2,39.28,87500.0,27.1467,27.1743,27.0983,27.1536,87500.0
2013-03-01 15:50:00,39.28,39.32,39.26,39.3,354800.0,27.1536,27.1812,27.1398,27.1674,354800.0
2013-03-04 09:30:00,39.18,39.45,39.18,39.41,48600.0,27.0845,27.2711,27.0845,27.2435,48600.0
2013-03-04 09:40:00,39.43,39.47,39.28,39.34,42300.0,27.2573,27.2849,27.1536,27.1951,42300.0
2013-03-04 09:50:00,39.32,39.37,39.29,39.34,54300.0,27.1812,27.2158,27.1605,27.1951,54300.0
2013-03-04 10:00:00,39.36,39.41,39.33,39.38,30500.0,27.2089,27.2435,27.1882,27.2227,30500.0
2013-03-04 10:10:00,39.37,39.38,39.23,39.23,89900.0,27.2158,27.2227,27.119,27.119,89900.0
2013-03-04 10:20:00,39.23,39.27,39.19,39.25,59600.0,27.119,27.1467,27.0914,27.1329,59600.0
2013-03-04 10:30:00,39.25,39.32,39.23,39.25,61400.0,27.1329,27.1812,27.119,27.1329,61400.0
2013-03-04 10:40:00,39.25,39.3,39.23,39.27,33700.0,27.1329,27.1674,27.119,27.1467,33700.0
2013-03-04 10:50:00,39.27,39.28,39.17,39.18,20800.0,27.1467,27.1536,27.0775,27.0845,20800.0
2013-03-04 11:00:00,39.17,39.2,39.12,39.15,34900.0,27.0775,27.0983,27.043,27.0637,34900.0
2013-03-04 11:10:00,39.15,39.27,39.14,39.27,25800.0,27.0637,27.1467,27.0568,27.1467,25800.0
2013-03-04 11:20:00,39.27,39.3,39.23,39.26,20400.0,27.1467,27.1674,27.119,27.1398,20400.0
2013-03-04 11:30:00,39.26,39.31,39.26,39.3,22600.0,27.1398,27.1743,27.1398,27.1674,22600.0
2013-03-04 11:40:00,39.3,39.31,39.26,39.26,20500.0,27.1674,27.1743,27.1398,27.1398,20500.0
2013-03-04 11:50:00,39.26,39.35,39.25,39.33,76600.0,27.1398,27.202,27.1329,27.1882,76600.0
2013-03-04 12:00:00,39.33,39.37,39.26,39.26,19000.0,27.1882,27.2158,27.1398,27.1398,19000.0
2013-03-04 12:10:00,39.26,39.34,39.25,39.3,25700.0,27.1398,27.1951,27.1329,27.1674,25700.0
2013-03-04 12:20:00,39.3,39.31,39.27,39.3,27100.0,27.1674,27.1743,27.1467,27.1674,27100.0
2013-03-04 12:30:00,39.3,39.32,39.25,39.32,29000.0,27.1674,27.1812,27.1329,27.1812,29000.0
2013-03-04 12:40:00,39.32,39.34,39.31,39.33,19000.0,27.1812,27.1951,27.1743,27.1882,19000.0
2013-03-04 12:50:00,39.33,39.42,39.32,39.41,29100.0,27.1882,27.2504,27.1812,27.2435,29100.0
2013-03-04 13:00:00,39.42,39.48,39.41,39.46,42100.0,27.2504,27.2918,27.2435,27.278,42100.0
2013-03-04 13:10:00,39.46,39.48,39.45,39.48,8200.0,27.278,27.2918,27.2711,27.2918,8200.0
2013-03-04 13:20:00,39.48,39.66,39.47,39.66,54100.0,27.2918,27.4163,27.2849,27.4163,54100.0
2013-03-04 13:30:00,39.66,39.66,39.51,39.51,26600.0,27.4163,27.4163,27.3126,27.3126,26600.0
2013-03-04 13:40:00,39.51,39.6,39.49,39.59,35900.0,27.3126,27.3748,27.2988,27.3679,35900.0
2013-03-04 13:50:00,39.59,39.59,39.47,39.56,40300.0,27.3679,27.3679,27.2849,27.3471,40300.0
2013-03-04 14:00:00,39.56,39.63,39.56,39.57,38300.0,27.3471,27.3955,27.3471,27.3541,38300.0
2013-03-04 14:10:00,39.56,39.57,39.53,39.55,27200.0,27.3471,27.3541,27.3264,27.3402,27200.0
2013-03-04 14:20:00,39.55,39.73,39.55,39.71,49000.0,27.3402,27.4647,27.3402,27.4508,49000.0
2013-03-04 14:30:00,39.71,39.72,39.65,39.7,49100.0,27.4508,27.4578,27.4094,27.4439,49100.0
2013-03-04 14:40:00,39.71,39.75,39.68,39.74,47100.0,27.4508,27.4785,27.4301,27.4716,47100.0
2013-03-04 14:50:00,39.74,39.76,39.69,39.71,46900.0,27.4716,27.4854,27.437,27.4508,46900.0
2013-03-04 15:00:00,39.71,39.75,39.69,39.74,58300.0,27.4508,27.4785,27.437,27.4716,58300.0
2013-03-04 15:10:00,39.74,39.76,39.73,39.75,60900.0,27.4716,27.4854,27.4647,27.4785,60900.0
2013-03-04 15:20:00,39.75,39.77,39.74,39.76,58200.0,27.4785,27.4923,27.4716,27.4854,58200.0
2013-03-04 15:30:00,39.75,39.76,39.73,39.73,79700.0,27.4785,27.4854,27.4647,27.4647,79700.0
2013-03-04 15:40:00,39.73,39.74,39.73,39.73,119700.0,27.4647,27.4716,27.4647,27.4647,119700.0
2013-03-04 15:50:00,39.73,39.81,39.72,39.8,373700.0,27.4647,27.52,27.4578,27.5131,373700.0
2013-03-05 09:30:00,39.89,39.97,39.7,39.9,48500.0,27.5753,27.6306,27.4439,27.5822,48500.0
2013-03-05 09:40:00,39.9,39.99,39.87,39.87,46600.0,27.5822,27.6444,27.5614,27.5614,46600.0
2013-03-05 09:50:00,39.87,39.9,39.73,39.76,38400.0,27.5614,27.5822,27.4647,27.4854,38400.0
2013-03-05 10:00:00,39.78,39.88,39.74,39.77,76100.0,27.4992,27.5684,27.4716,27.4923,76100.0
2013-03-05 10:10:00,39.76,39.84,39.74,39.8,40900.0,27.4854,27.5407,27.4716,27.5131,40900.0
2013-03-05 10:20:00,39.82,39.87,39.73,39.73,65400.0,27.5269,27.5614,27.4647,27.4647,65400.0
2013-03-05 10:30:00,39.74,39.78,39.74,39.76,34800.0,27.4716,27.4992,27.4716,27.4854,34800.0
2013-03-05 10:40:00,39.76,39.84,39.74,39.83,92300.0,27.4854,27.5407,27.4716,27.5338,92300.0
2013-03-05 10:50:00,39.83,39.89,39.82,39.85,28100.0,27.5338,27.5753,27.5269,27.5476,28100.0
2013-03-05 11:00:00,39.85,39.85,39.68,39.76,88400.0,27.5476,27.5476,27.4301,27.4854,88400.0
2013-03-05 11:10:00,39.77,39.91,39.77,39.84,27000.0,27.4923,27.5891,27.4923,27.5407,27000.0
2013-03-05 11:20:00,39.84,39.92,39.83,39.87,24100.0,27.5407,27.596,27.5338,27.5614,24100.0
2013-03-05 11:30:00,39.87,39.88,39.83,39.85,31700.0,27.5614,27.5684,27.5338,27.5476,31700.0
2013-03-05 11:40:00,39.85,39.92,39.85,39.91,10100.0,27.5476,27.596,27.5476,27.5891,10100.0
2013-03-05 11:50:00,39.91,39.97,39.91,39.94,23100.0,27.5891,27.6306,27.5891,27.6098,23100.0
2013-03-05 12:00:00,39.94,39.97,39.91,39.91,20900.0,27.6098,27.6306,27.5891,27.5891,20900.0
2013-03-05 12:10:00,39.91,39.92,39.83,39.83,13500.0,27.5891,27.596,27.5338,27.5338,13500.0
2013-03-05 12:20:00,39.83,39.89,39.81,39.89,18700.0,27.5338,27.5753,27.52,27.5753,18700.0
2013-03-05 12:30:00,39.89,39.9,39.89,39.89,6400.0,27.5753,27.5822,27.5753,27.5753,6400.0
2013-03-05 12:40:00,39.9,39.94,39.89,39.94,10900.0,27.5822,27.6098,27.5753,27.6098,10900.0
2013-03-05 12:50:00,39.94,39.95,39.93,39.94,17000.0,27.6098,27.6167,27.6029,27.6098,17000.0
2013-03-05 13:00:00,39.93,39.95,39.92,39.92,13200.0,27.6029,27.6167,27.596,27.596,13200.0
2013-03-05 13:10:00,39.93,39.97,39.9,39.96,17500.0,27.6029,27.6306,27.5822,27.6237,17500.0
2013-03-05 13:20:00,39.97,39.98,39.95,39.97,17800.0,27.6306,27.6375,27.6167,27.6306,17800.0
2013-03-05 13:30:00,39.98,40.08,39.98,40.05,41900.0,27.6375,27.7066,27.6375,27.6859,41900.0
2013-03-05 13:40:00,40.05,40.06,39.98,39.98,16500.0,27.6859,27.6928,27.6375,27.6375,16500.0
2013-03-05 13:50:00,39.98,39.98,39.96,39.96,36400.0,27.6375,27.6375,27.6237,27.6237,36400.0
2013-03-05 14:00:00,39.97,39.99,39.96,39.98,25100.0,27.6306,27.6444,27.6237,27.6375,25100.0
2013-03-05 14:10:00,39.97,40.02,39.97,40.02,14700.0,27.6306,27.6651,27.6306,27.6651,14700.0
2013-03-05 14:20:00,40.02,40.02,39.98,39.99,51300.0,27.6651,27.6651,27.6375,27.6444,51300.0
2013-03-05 14:30:00,39.99,39.99,39.94,39.96,41300.0,27.6444,27.6444,27.6098,27.6237,41300.0
2013-03-05 14:40:00,39.96,39.98,39.94,39.98,25200.0,27.6237,27.6375,27.6098,27.6375,25200.0
2013-03-05 14:50:00,39.98,39.98,39.87,39.93,30400.0,27.6375,27.6375,27.5614,27.6029,30400.0
2013-03-05 15:00:00,39.93,39.99,39.91,39.98,44400.0,27.6029,27.6444,27.5891,27.6375,44400.0
2013-03-05 15:10:00,39.99,40.0,39.95,39.98,28100.0,27.6444,27.6513,27.6167,27.6375,28100.0
2013-03-05 15:20:00,39.98,40.0,39.94,39.97,32900.0,27.6375,27.6513,27.6098,27.6306,32900.0
2013-03-05 15:30:00,39.98,40.01,39.96,39.99,56200.0,27.6375,27.6582,27.6237,27.6444,56200.0
2013-03-05 15:40:00,39.98,40.04,39.96,39.97,92000.0,27.6375,27.679,27.6237,27.6306,92000.0
2013-03-05 15:50:00,39.96,40.02,39.92,40.02,205800.0,27.6237,27.6651,27.596,27.6651,205800.0
2013-03-06 09:30:00,40.13,40.18,39.9,39.91,33100.0,27.7412,27.7757,27.5822,27.5891,33100.0
2013-03-06 09:40:00,39.93,39.98,39.79,39.93,36600.0,27.6029,27.6375,27.5061,27.6029,36600.0
2013-03-06 09:50:00,39.91,39.96,39.87,39.87,19100.0,27.5891,27.6237,27.5614,27.5614,19100.0
2013-03-06 10:00:00,39.87,39.91,39.8,39.84,37300.0,27.5614,27.5891,27.5131,27.5407,37300.0
2013-03-06 10:10:00,39.85,39.89,39.82,39.84,29500.0,27.5476,27.5753,27.5269,27.5407,29500.0
2013-03-06 10:20:00,39.84,39.88,39.83,39.86,20200.0,27.5407,27.5684,27.5338,27.5545,20200.0
2013-03-06 10:30:00,39.86,39.87,39.8,39.86,16400.0,27.5545,27.5614,27.5131,27.5545,16400.0
2013-03-06 10:40:00,39.87,39.88,39.83,39.84,26100.0,27.5614,27.5684,27.5338,27.5407,26100.0
2013-03-06 10:50:00,39.85,39.87,39.81,39.86,16400.0,27.5476,27.5614,27.52,27.5545,16400.0
2013-03-06 11:00:00,39.86,39.91,39.86,39.87,32800.0,27.5545,27.5891,27.5545,27.5614,32800.0
2013-03-06 11:10:00,39.88,39.96,39.88,39.94,30000.0,27.5684,27.6237,27.5684,27.6098,30000.0
2013-03-06 11:20:00,39.92,39.93,39.82,39.86,21100.0,27.596,27.6029,27.5269,27.5545,21100.0
2013-03-06 11:30:00,39.86,39.88,39.81,39.84,25500.0,27.5545,27.5684,27.52,27.5407,25500.0
2013-03-06 11:40:00,39.84,39.85,39.79,39.84,16900.0,27.5407,27.5476,27.5061,27.5407,16900.0
2013-03-06 11:50:00,39.85,39.86,39.78,39.8,20200.0,27.5476,27.5545,27.4992,27.5131,20200.0
2013-03-06 12:00:00,39.79,39.79,39.67,39.68,32400.0,27.5061,27.5061,27.4232,27.4301,32400.0
2013-03-06 12:10:00,39.67,39.78,39.66,39.77,16300.0,27.4232,27.4992,27.4163,27.4923,16300.0
2013-03-06 12:20:00,39.78,39.83,39.77,39.81,22500.0,27.4992,27.5338,27.4923,27.52,22500.0
2013-03-06 12:30:00,39.81,39.89,39.81,39.88,8600.0,27.52,27.5753,27.52,27.5684,8600.0
2013-03-06 12:40:00,39.88,39.94,39.88,39.91,16700.0,27.5684,27.6098,27.5684,27.5891,16700.0
2013-03-06 12:50:00,39.91,39.91,39.83,39.83,17500.0,27.5891,27.5891,27.5338,27.5338,17500.0
2013-03-06 13:00:00,39.83,39.88,39.83,39.87,10400.0,27.5338,27.5684,27.5338,27.5614,10400.0
2013-03-06 13:10:00,39.87,39.87,39.78,39.8,28500.0,27.5614,27.5614,27.4992,27.5131,28500.0
2013-03-06 13:20:00,39.8,39.8,39.75,39.75,25500.0,27.5131,27.5131,27.4785,27.4785,25500.0
2013-03-06 13:30:00,39.75,39.79,39.74,39.79,17700.0,27.4785,27.5061,27.4716,27.5061,17700.0
2013-03-06 13:40:00,39.79,39.84,39.79,39.8,14200.0,27.5061,27.5407,27.5061,27.5131,14200.0
2013-03-06 13:50:00,39.8,39.81,39.78,39.79,7700.0,27.5131,27.52,27.4992,27.5061,7700.0
2013-03-06 14:00:00,39.79,39.82,39.78,39.82,13800.0,27.5061,27.5269,27.4992,27.5269,13800.0
2013-03-06 14:10:00,39.81,39.82,39.74,39.74,35100.0,27.52,27.5269,27.4716,27.4716,35100.0
2013-03-06 14:20:00,39.75,39.78,39.73,39.73,14800.0,27.4785,27.4992,27.4647,27.4647,14800.0
2013-03-06 14:30:00,39.74,39.85,39.73,39.82,31600.0,27.4716,27.5476,27.4647,27.5269,31600.0
2013-03-06 14:40:00,39.81,39.87,39.79,39.87,29200.0,27.52,27.5614,27.5061,27.5614,29200.0
2013-03-06 14:50:00,39.88,39.9,39.76,39.81,39200.0,27.5684,27.5822,27.4854,27.52,39200.0
2013-03-06 15:00:00,39.81,39.84,39.77,39.83,42100.0,27.52,27.5407,27.4923,27.5338,42100.0
2013-03-06 15:10:00,39.83,39.9,39.83,39.85,22500.0,27.5338,27.5822,27.5338,27.5476,22500.0
2013-03-06 15:20:00,39.84,39.87,39.82,39.86,17800.0,27.5407,27.5614,27.5269,27.5545,17800.0
2013-03-06 15:30:00,39.85,39.87,39.78,39.78,39800.0,27.5476,27.5614,27.4992,27.4992,39800.0
2013-03-06 15:40:00,39.78,39.83,39.77,39.78,67600.0,27.4992,27.5338,27.4923,27.4992,67600.0
2013-03-06 15:50:00,39.78,39.85,39.78,39.85,156100.0,27.4992,27.5476,27.4992,27.5476,156100.0
2013-03-07 09:30:00,39.82,39.99,39.75,39.78,34200.0,27.5269,27.6444,27.4785,27.4992,34200.0
2013-03-07 09:40:00,39.79,39.85,39.72,39.72,28500.0,27.5061,27.5476,27.4578,27.4578,28500.0
2013-03-07 09:50:00,39.71,39.76,39.62,39.76,30600.0,27.4508,27.4854,27.3886,27.4854,30600.0
2013-03-07 10:00:00,39.77,39.79,39.66,39.68,38300.0,27.4923,27.5061,27.4163,27.4301,38300.0
2013-03-07 10:10:00,39.69,39.76,39.65,39.73,29300.0,27.437,27.4854,27.4094,27.4647,29300.0
2013-03-07 10:20:00,39.72,39.74,39.63,39.7,88100.0,27.4578,27.4716,27.3955,27.4439,88100.0
2013-03-07 10:30:00,39.69,39.71,39.54,39.54,54400.0,27.437,27.4508,27.3333,27.3333,54400.0
2013-03-07 10:40:00,39.54,39.55,39.44,39.45,56400.0,27.3333,27.3402,27.2642,27.2711,56400.0
2013-03-07 10:50:00,39.44,39.44,39.36,39.4,62400.0,27.2642,27.2642,27.2089,27.2365,62400.0
2013-03-07 11:00:00,39.4,39.63,39.4,39.6,36400.0,27.2365,27.3955,27.2365,27.3748,36400.0
2013-03-07 11:10:00,39.6,39.67,39.6,39.67,28500.0,27.3748,27.4232,27.3748,27.4232,28500.0
2013-03-07 11:20:00,39.67,39.7,39.64,39.7,23800.0,27.4232,27.4439,27.4025,27.4439,23800.0
2013-03-07 11:30:00,39.7,39.75,39.7,39.75,12900.0,27.4439,27.4785,27.4439,27.4785,12900.0
2013-03-07 11:40:00,39.74,39.75,39.7,39.71,19400.0,27.4716,27.4785,27.4439,27.4508,19400.0
2013-03-07 11:50:00,39.71,39.8,39.71,39.75,24500.0,27.4508,27.5131,27.4508,27.4785,24500.0
2013-03-07 12:00:00,39.75,39.76,39.7,39.71,28300.0,27.4785,27.4854,27.4439,27.4508,28300.0
2013-03-07 12:10:00,39.7,39.73,39.69,39.73,31500.0,27.4439,27.4647,27.437,27.4647,31500.0
2013-03-07 12:20:00,39.72,39.75,39.72,39.73,15900.0,27.4578,27.4785,27.4578,27.4647,15900.0
2013-03-07 12:30:00,39.74,39.75,39.72,39.74,14500.0,27.4716,27.4785,27.4578,27.4716,14500.0
2013-03-07 12:40:00,39.74,39.75,39.73,39.75,5800.0,27.4716,27.4785,27.4647,27.4785,5800.0
2013-03-07 12:50:00,39.75,39.75,39.71,39.71,27400.0,27.4785,27.4785,27.4508,27.4508,27400.0
2013-03-07 13:00:00,39.72,39.72,39.62,39.62,27800.0,27.4578,27.4578,27.3886,27.3886,27800.0
2013-03-07 13:10:00,39.63,39.65,39.61,39.62,26500.0,27.3955,27.4094,27.3817,27.3886,26500.0
2013-03-07 13:20:00,39.61,39.62,39.53,39.55,28600.0,27.3817,27.3886,27.3264,27.3402,28600.0
2013-03-07 13:30:00,39.56,39.57,39.52,39.54,59000.0,27.3471,27.3541,27.3195,27.3333,59000.0
2013-03-07 13:40:00,39.54,39.56,39.51,39.53,26900.0,27.3333,27.3471,27.3126,27.3264,26900.0
2013-03-07 13:50:00,39.52,39.54,39.52,39.53,22400.0,27.3195,27.3333,27.3195,27.3264,22400.0
2013-03-07 14:00:00,39.53,39.53,39.45,39.45,22700.0,27.3264,27.3264,27.2711,27.2711,22700.0
2013-03-07 14:10:00,39.46,39.48,39.42,39.48,19100.0,27.278,27.2918,27.2504,27.2918,19100.0
2013-03-07 14:20:00,39.48,39.5,39.47,39.5,14600.0,27.2918,27.3057,27.2849,27.3057,14600.0
2013-03-07 14:30:00,39.5,39.53,39.49,39.53,39000.0,27.3057,27.3264,27.2988,27.3264,39000.0
2013-03-07 14:40:00,39.52,39.52,39.48,39.52,29600.0,27.3195,27.3195,27.2918,27.3195,29600.0
2013-03-07 14:50:00,39.52,39.53,39.48,39.48,23800.0,27.3195,27.3264,27.2918,27.2918,23800.0
2013-03-07 15:00:00,39.48,39.53,39.48,39.52,58500.0,27.2918,27.3264,27.2918,27.3195,58500.0
2013-03-07 15:10:00,39.51,39.53,39.46,39.49,86400.0,27.3126,27.3264,27.278,27.2988,86400.0
2013-03-07 15:20:00,39.49,39.49,39.48,39.49,32100.0,27.2988,27.2988,27.2918,27.2988,32100.0
2013-03-07 15:30:00,39.49,39.5,39.46,39.47,62200.0,27.2988,27.3057,27.278,27.2849,62200.0
2013-03-07 15:40:00,39.47,39.49,39.43,39.46,147300.0,27.2849,27.2988,27.2573,27.278,147300.0
2013-03-07 15:50:00,39.46,39.53,39.41,39.47,349000.0,27.278,27.3264,27.2435,27.2849,349000.0
2013-03-08 09:30:00,39.35,39.53,39.25,39.28,64900.0,27.3962,27.5215,27.3266,27.3475,64900.0
2013-03-08 09:40:00,39.28,39.28,39.07,39.16,56000.0,27.3475,27.3475,27.2013,27.2639,56000.0
2013-03-08 09:50:00,39.17,39.24,39.11,39.14,37200.0,27.2709,27.3196,27.2291,27.25,37200.0
2013-03-08 10:00:00,39.14,39.17,39.08,39.16,69300.0,27.25,27.2709,27.2083,27.2639,69300.0
2013-03-08 10:10:00,39.15,39.15,39.07,39.11,61500.0,27.257,27.257,27.2013,27.2291,61500.0
2013-03-08 10:20:00,39.12,39.21,39.11,39.19,39200.0,27.2361,27.2988,27.2291,27.2848,39200.0
2013-03-08 10:30:00,39.19,39.21,39.14,39.14,50200.0,27.2848,27.2988,27.25,27.25,50200.0
2013-03-08 10:40:00,39.15,39.19,39.07,39.12,47600.0,27.257,27.2848,27.2013,27.2361,47600.0
2013-03-08 10:50:00,39.13,39.17,39.08,39.1,50400.0,27.2431,27.2709,27.2083,27.2222,50400.0
2013-03-08 11:00:00,39.1,39.11,39.05,39.1,61200.0,27.2222,27.2291,27.1874,27.2222,61200.0
2013-03-08 11:10:00,39.1,39.12,39.0,39.0,84100.0,27.2222,27.2361,27.1526,27.1526,84100.0
2013-03-08 11:20:00,39.01,39.04,38.97,38.99,46300.0,27.1595,27.1804,27.1317,27.1456,46300.0
2013-03-08 11:30:00,38.99,39.0,38.99,39.0,35200.0,27.1456,27.1526,27.1456,27.1526,35200.0
2013-03-08 11:40:00,39.0,39.0,38.99,39.0,28900.0,27.1526,27.1526,27.1456,27.1526,28900.0
2013-03-08 11:50:00,39.0,39.1,38.99,39.1,36100.0,27.1526,27.2222,27.1456,27.2222,36100.0
2013-03-08 12:00:00,39.1,39.14,39.09,39.14,18800.0,27.2222,27.25,27.2152,27.25,18800.0
2013-03-08 12:10:00,39.14,39.14,39.05,39.05,58000.0,27.25,27.25,27.1874,27.1874,58000.0
2013-03-08 12:20:00,39.04,39.05,39.0,39.02,34900.0,27.1804,27.1874,27.1526,27.1665,34900.0
2013-03-08 12:30:00,39.02,39.05,39.0,39.01,52400.0,27.1665,27.1874,27.1526,27.1595,52400.0
2013-03-08 12:40:00,39.02,39.02,38.99,39.01,28100.0,27.1665,27.1665,27.1456,27.1595,28100.0
2013-03-08 12:50:00,39.01,39.03,39.0,39.0,19200.0,27.1595,27.1734,27.1526,27.1526,19200.0
2013-03-08 13:00:00,39.0,39.02,38.99,39.02,48600.0,27.1526,27.1665,27.1456,27.1665,48600.0
2013-03-08 13:10:00,39.01,39.11,38.99,39.11,83000.0,27.1595,27.2291,27.1456,27.2291,83000.0
2013-03-08 13:20:00,39.11,39.16,39.1,39.11,55100.0,27.2291,27.2639,27.2222,27.2291,55100.0
2013-03-08 13:30:00,39.11,39.13,39.09,39.13,90100.0,27.2291,27.2431,27.2152,27.2431,90100.0
2013-03-08 13:40:00,39.13,39.13,39.09,39.13,61900.0,27.2431,27.2431,27.2152,27.2431,61900.0
2013-03-08 13:50:00,39.13,39.13,39.1,39.1,18800.0,27.2431,27.2431,27.2222,27.2222,18800.0
2013-03-08 14:00:00,39.11,39.12,39.09,39.11,68200.0,27.2291,27.2361,27.2152,27.2291,68200.0
2013-03-08 14:10:00,39.11,39.15,39.11,39.14,34900.0,27.2291,27.257,27.2291,27.25,34900.0
2013-03-08 14:20:00,39.14,39.17,39.14,39.17,59000.0,27.25,27.2709,27.25,27.2709,59000.0
2013-03-08 14:30:00,39.16,39.17,39.15,39.15,65400.0,27.2639,27.2709,27.257,27.257,65400.0
2013-03-08 14:40:00,39.16,39.18,39.14,39.15,78700.0,27.2639,27.2779,27.25,27.257,78700.0
2013-03-08 14:50:00,39.15,39.16,39.14,39.15,83300.0,27.257,27.2639,27.25,27.257,83300.0
2013-03-08 15:00:00,39.15,39.21,39.14,39.2,88800.0,27.257,27.2988,27.25,27.2918,88800.0
2013-03-08 15:10:00,39.2,39.21,39.19,39.2,61600.0,27.2918,27.2988,27.2848,27.2918,61600.0
2013-03-08 15:20:00,39.19,39.24,39.19,39.2,90500.0,27.2848,27.3196,27.2848,27.2918,90500.0
2013-03-08 15:30:00,39.2,39.28,39.18,39.27,85200.0,27.2918,27.3475,27.2779,27.3405,85200.0
2013-03-08 15:40:00,39.28,39.35,39.27,39.33,113500.0,27.3475,27.3962,27.3405,27.3823,113500.0
2013-03-08 15:50:00,39.33,39.33,39.2,39.2,424500.0,27.3823,27.3823,27.2918,27.2918,424500.0
2013-03-11 09:30:00,39.41,39.44,39.19,39.19,82800.0,27.438,27.4589,27.2848,27.2848,82800.0
2013-03-11 09:40:00,39.19,39.2,39.07,39.1,41100.0,27.2848,27.2918,27.2013,27.2222,41100.0
2013-03-11 09:50:00,39.11,39.15,39.0,39.05,35400.0,27.2291,27.257,27.1526,27.1874,35400.0
2013-03-11 10:00:00,39.06,39.14,39.06,39.1,32800.0,27.1943,27.25,27.1943,27.2222,32800.0
2013-03-11 10:10:00,39.11,39.12,39.07,39.09,39100.0,27.2291,27.2361,27.2013,27.2152,39100.0
2013-03-11 10:20:00,39.08,39.09,39.02,39.04,20800.0,27.2083,27.2152,27.1665,27.1804,20800.0
2013-03-11 10:30:00,39.05,39.11,39.04,39.11,48900.0,27.1874,27.2291,27.1804,27.2291,48900.0
2013-03-11 10:40:00,39.11,39.14,39.08,39.14,34000.0,27.2291,27.25,27.2083,27.25,34000.0
2013-03-11 10:50:00,39.15,39.18,39.11,39.11,48000.0,27.257,27.2779,27.2291,27.2291,48000.0
2013-03-11 11:00:00,39.12,39.14,39.09,39.12,29400.0,27.2361,27.25,27.2152,27.2361,29400.0
2013-03-11 11:10:00,39.12,39.14,39.12,39.13,26700.0,27.2361,27.25,27.2361,27.2431,26700.0
2013-03-11 11:20:00,39.13,39.14,39.09,39.14,41600.0,27.2431,27.25,27.2152,27.25,41600.0
2013-03-11 11:30:00,39.15,39.18,39.09,39.17,35400.0,27.257,27.2779,27.2152,27.2709,35400.0
2013-03-11 11:40:00,39.18,39.2,39.11,39.11,49300.0,27.2779,27.2918,27.2291,27.2291,49300.0
2013-03-11 11:50:00,39.12,39.17,39.12,39.16,21500.0,27.2361,27.2709,27.2361,27.2639,21500.0
2013-03-11 12:00:00,39.16,39.26,39.16,39.21,49000.0,27.2639,27.3336,27.2639,27.2988,49000.0
2013-03-11 12:10:00,39.22,39.22,39.16,39.17,45200.0,27.3057,27.3057,27.2639,27.2709,45200.0
2013-03-11 12:20:00,39.17,39.19,39.09,39.14,61200.0,27.2709,27.2848,27.2152,27.25,61200.0
2013-03-11 12:30:00,39.14,39.15,39.12,39.15,23300.0,27.25,27.257,27.2361,27.257,23300.0
2013-03-11 12:40:00,39.14,39.16,39.14,39.15,18500.0,27.25,27.2639,27.25,27.257,18500.0
2013-03-11 12:50:00,39.13,39.15,39.1,39.15,20100.0,27.2431,27.257,27.2222,27.257,20100.0
2013-03-11 13:00:00,39.15,39.15,39.1,39.13,37200.0,27.257,27.257,27.2222,27.2431,37200.0
2013-03-11 13:10:00,39.14,39.16,39.11,39.13,25400.0,27.25,27.2639,27.2291,27.2431,25400.0
2013-03-11 13:20:00,39.13,39.14,39.09,39.09,64500.0,27.2431,27.25,27.2152,27.2152,64500.0
2013-03-11 13:30:00,39.1,39.14,39.08,39.09,67500.0,27.2222,27.25,27.2083,27.2152,67500.0
2013-03-11 13:40:00,39.09,39.11,39.06,39.1,52800.0,27.2152,27.2291,27.1943,27.2222,52800.0
2013-03-11 13:50:00,39.09,39.12,39.09,39.09,21500.0,27.2152,27.2361,27.2152,27.2152,21500.0
2013-03-11 14:00:00,39.1,39.15,39.09,39.09,36500.0,27.2222,27.257,27.2152,27.2152,36500.0
2013-03-11 14:10:00,39.1,39.12,39.08,39.08,29600.0,27.2222,27.2361,27.2083,27.2083,29600.0
2013-03-11 14:20:00,39.08,39.15,39.08,39.11,18300.0,27.2083,27.257,27.2083,27.2291,18300.0
2013-03-11 14:30:00,39.11,39.12,39.04,39.12,40600.0,27.2291,27.2361,27.1804,27.2361,40600.0
2013-03-11 14:40:00,39.12,39.13,39.08,39.09,81800.0,27.2361,27.2431,27.2083,27.2152,81800.0
2013-03-11 14:50:00,39.1,39.1,39.05,39.06,43000.0,27.2222,27.2222,27.1874,27.1943,43000.0
2013-03-11 15:00:00,39.06,39.07,39.01,39.05,80300.0,27.1943,27.2013,27.1595,27.1874,80300.0
2013-03-11 15:10:00,39.05,39.1,39.03,39.08,69700.0,27.1874,27.2222,27.1734,27.2083,69700.0
2013-03-11 15:20:00,39.07,39.08,39.02,39.03,59100.0,27.2013,27.2083,27.1665,27.1734,59100.0
2013-03-11 15:30:00,39.04,39.06,39.0,39.01,60200.0,27.1804,27.1943,27.1526,27.1595,60200.0
2013-03-11 15:40:00,39.0,39.05,38.95,39.05,120100.0,27.1526,27.1874,27.1177,27.1874,120100.0
2013-03-11 15:50:00,39.05,39.14,39.04,39.12,387800.0,27.1874,27.25,27.1804,27.2361,387800.0
2013-03-12 09:30:00,39.12,39.15,38.91,38.91,29100.0,27.2361,27.257,27.0899,27.0899,29100.0
2013-03-12 09:40:00,38.9,39.02,38.88,38.97,28600.0,27.0829,27.1665,27.069,27.1317,28600.0
2013-03-12 09:50:00,38.97,39.02,38.89,38.93,33800.0,27.1317,27.1665,27.076,27.1038,33800.0
2013-03-12 10:00:00,38.94,38.95,38.9,38.93,58200.0,27.1108,27.1177,27.0829,27.1038,58200.0
2013-03-12 10:10:00,38.93,38.94,38.84,38.89,45400.0,27.1038,27.1108,27.0412,27.076,45400.0
2013-03-12 10:20:00,38.9,38.93,38.84,38.87,83500.0,27.0829,27.1038,27.0412,27.062,83500.0
2013-03-12 10:30:00,38.87,38.9,38.79,38.82,109200.0,27.062,27.0829,27.0063,27.0272,109200.0
2013-03-12 10:40:00,38.81,38.87,38.79,38.86,44000.0,27.0203,27.062,27.0063,27.0551,44000.0
2013-03-12 10:50:00,38.86,38.87,38.79,38.82,102800.0,27.0551,27.062,27.0063,27.0272,102800.0
2013-03-12 11:00:00,38.82,38.82,38.74,38.75,78100.0,27.0272,27.0272,26.9715,26.9785,78100.0
2013-03-12 11:10:00,38.75,38.79,38.75,38.77,38800.0,26.9785,27.0063,26.9785,26.9924,38800.0
2013-03-12 11:20:00,38.76,38.77,38.68,38.68,45800.0,26.9855,26.9924,26.9298,26.9298,45800.0
2013-03-12 11:30:00,38.69,38.72,38.68,38.72,55500.0,26.9367,26.9576,26.9298,26.9576,55500.0
2013-03-12 11:40:00,38.71,38.72,38.64,38.68,33300.0,26.9506,26.9576,26.9019,26.9298,33300.0
2013-03-12 11:50:00,38.69,38.82,38.69,38.81,37800.0,26.9367,27.0272,26.9367,27.0203,37800.0
2013-03-12 12:00:00,38.82,38.89,38.81,38.89,20600.0,27.0272,27.076,27.0203,27.076,20600.0
2013-03-12 12:10:00,38.89,38.93,38.86,38.92,19700.0,27.076,27.1038,27.0551,27.0969,19700.0
2013-03-12 12:20:00,38.92,38.93,38.83,38.87,32200.0,27.0969,27.1038,27.0342,27.062,32200.0
2013-03-12 12:30:00,38.87,38.91,38.87,38.89,11200.0,27.062,27.0899,27.062,27.076,11200.0
2013-03-12 12:40:00,38.88,38.88,38.84,38.84,16200.0,27.069,27.069,27.0412,27.0412,16200.0
2013-03-12 12:50:00,38.84,38.95,38.82,38.95,26200.0,27.0412,27.1177,27.0272,27.1177,26200.0
2013-03-12 13:00:00,38.96,38.98,38.91,38.94,19200.0,27.1247,27.1386,27.0899,27.1108,19200.0
2013-03-12 13:10:00,38.94,39.0,38.93,38.96,16200.0,27.1108,27.1526,27.1038,27.1247,16200.0
2013-03-12 13:20:00,38.96,38.97,38.94,38.94,16900.0,27.1247,27.1317,27.1108,27.1108,16900.0
2013-03-12 13:30:00,38.94,38.96,38.9,38.9,30400.0,27.1108,27.1247,27.0829,27.0829,30400.0
2013-03-12 13:40:00,38.89,38.95,38.89,38.89,35600.0,27.076,27.1177,27.076,27.076,35600.0
2013-03-12 13:50:00,38.9,38.94,38.9,38.94,31900.0,27.0829,27.1108,27.0829,27.1108,31900.0
2013-03-12 14:00:00,38.94,39.02,38.94,39.01,52400.0,27.1108,27.1665,27.1108,27.1595,52400.0
2013-03-12 14:10:00,39.01,39.05,38.99,39.05,51000.0,27.1595,27.1874,27.1456,27.1874,51000.0
2013-03-12 14:20:00,39.05,39.06,38.98,38.98,34800.0,27.1874,27.1943,27.1386,27.1386,34800.0
2013-03-12 14:30:00,38.99,39.01,38.97,38.97,28200.0,27.1456,27.1595,27.1317,27.1317,28200.0
2013-03-12 14:40:00,38.98,38.99,38.94,38.94,35400.0,27.1386,27.1456,27.1108,27.1108,35400.0
2013-03-12 14:50:00,38.94,38.95,38.88,38.89,16100.0,27.1108,27.1177,27.069,27.076,16100.0
2013-03-12 15:00:00,38.89,38.96,38.89,38.9,51300.0,27.076,27.1247,27.076,27.0829,51300.0
2013-03-12 15:10:00,38.91,38.99,38.91,38.99,28400.0,27.0899,27.1456,27.0899,27.1456,28400.0
2013-03-12 15:20:00,38.99,39.06,38.99,39.05,40400.0,27.1456,27.1943,27.1456,27.1874,40400.0
2013-03-12 15:30:00,39.05,39.05,38.97,39.0,51300.0,27.1874,27.1874,27.1317,27.1526,51300.0
2013-03-12 15:40:00,39.0,39.01,38.95,38.95,58700.0,27.1526,27.1595,27.1177,27.1177,58700.0
2013-03-12 15:50:00,38.95,38.98,38.8,38.81,617000.0,27.1177,27.1386,27.0133,27.0203,617000.0
2013-03-13 09:30:00,39.2,39.55,39.2,39.32,107000.0,27.2918,27.5355,27.2918,27.3753,107000.0
2013-03-13 09:40:00,39.32,39.32,39.11,39.22,74700.0,27.3753,27.3753,27.2291,27.3057,74700.0
2013-03-13 09:50:00,39.22,39.31,39.17,39.24,73400.0,27.3057,27.3684,27.2709,27.3196,73400.0
2013-03-13 10:00:00,39.26,39.31,39.23,39.24,71000.0,27.3336,27.3684,27.3127,27.3196,71000.0
2013-03-13 10:10:00,39.23,39.3,39.21,39.23,72600.0,27.3127,27.3614,27.2988,27.3127,72600.0
2013-03-13 10:20:00,39.24,39.31,39.24,39.28,93000.0,27.3196,27.3684,27.3196,27.3475,93000.0
2013-03-13 10:30:00,39.28,39.28,39.23,39.26,71500.0,27.3475,27.3475,27.3127,27.3336,71500.0
2013-03-13 10:40:00,39.26,39.26,39.22,39.23,66600.0,27.3336,27.3336,27.3057,27.3127,66600.0
2013-03-13 10:50:00,39.23,39.24,39.2,39.23,53200.0,27.3127,27.3196,27.2918,27.3127,53200.0
2013-03-13 11:00:00,39.23,39.24,39.11,39.11,79500.0,27.3127,27.3196,27.2291,27.2291,79500.0
2013-03-13 11:10:00,39.12,39.15,39.11,39.12,39800.0,27.2361,27.257,27.2291,27.2361,39800.0
2013-03-13 11:20:00,39.12,39.14,39.1,39.12,45900.0,27.2361,27.25,27.2222,27.2361,45900.0
2013-03-13 11:30:00,39.12,39.14,39.12,39.12,46800.0,27.2361,27.25,27.2361,27.2361,46800.0
2013-03-13 11:40:00,39.13,39.13,39.09,39.11,41700.0,27.2431,27.2431,27.2152,27.2291,41700.0
2013-03-13 11:50:00,39.11,39.13,39.05,39.06,42900.0,27.2291,27.2431,27.1874,27.1943,42900.0
2013-03-13 12:00:00,39.07,39.13,39.06,39.12,93700.0,27.2013,27.2431,27.1943,27.2361,93700.0
2013-03-13 12:10:00,39.11,39.12,39.07,39.12,61200.0,27.2291,27.2361,27.2013,27.2361,61200.0
2013-03-13 12:20:00,39.11,39.12,39.08,39.08,46200.0,27.2291,27.2361,27.2083,27.2083,46200.0
2013-03-13 12:30:00,39.08,39.11,39.07,39.09,49800.0,27.2083,27.2291,27.2013,27.2152,49800.0
2013-03-13 12:40:00,39.09,39.09,39.02,39.03,64800.0,27.2152,27.2152,27.1665,27.1734,64800.0
2013-03-13 12:50:00,39.04,39.05,39.03,39.03,60500.0,27.1804,27.1874,27.1734,27.1734,60500.0
2013-03-13 13:00:00,39.04,39.06,39.0,39.01,72700.0,27.1804,27.1943,27.1526,27.1595,72700.0
2013-03-13 13:10:00,39.01,39.02,38.98,38.99,28000.0,27.1595,27.1665,27.1386,27.1456,28000.0
2013-03-13 13:20:00,38.99,39.03,38.95,38.97,614700.0,27.1456,27.1734,27.1177,27.1317,614700.0
2013-03-13 13:30:00,38.97,38.97,38.88,38.89,48700.0,27.1317,27.1317,27.069,27.076,48700.0
2013-03-13 13:40:00,38.88,39.05,38.88,39.02,59200.0,27.069,27.1874,27.069,27.1665,59200.0
2013-03-13 13:50:00,39.01,39.02,38.99,38.99,28900.0,27.1595,27.1665,27.1456,27.1456,28900.0
2013-03-13 14:00:00,38.99,39.03,38.99,39.02,85700.0,27.1456,27.1734,27.1456,27.1665,85700.0
2013-03-13 14:10:00,39.02,39.08,39.0,39.07,44700.0,27.1665,27.2083,27.1526,27.2013,44700.0
2013-03-13 14:20:00,39.07,39.1,39.03,39.06,47800.0,27.2013,27.2222,27.1734,27.1943,47800.0
2013-03-13 14:30:00,39.06,39.09,39.05,39.09,20500.0,27.1943,27.2152,27.1874,27.2152,20500.0
2013-03-13 14:40:00,39.09,39.09,39.06,39.06,21500.0,27.2152,27.2152,27.1943,27.1943,21500.0
2013-03-13 14:50:00,39.06,39.08,39.06,39.06,26100.0,27.1943,27.2083,27.1943,27.1943,26100.0
2013-03-13 15:00:00,39.07,39.07,39.04,39.04,48600.0,27.2013,27.2013,27.1804,27.1804,48600.0
2013-03-13 15:10:00,39.05,39.08,39.04,39.05,72200.0,27.1874,27.2083,27.1804,27.1874,72200.0
2013-03-13 15:20:00,39.05,39.07,39.05,39.05,42600.0,27.1874,27.2013,27.1874,27.1874,42600.0
2013-03-13 15:30:00,39.05,39.11,39.05,39.09,89800.0,27.1874,27.2291,27.1874,27.2152,89800.0
2013-03-13 15:40:00,39.08,39.11,39.05,39.1,173000.0,27.2083,27.2291,27.1874,27.2222,173000.0
2013-03-13 15:50:00,39.1,39.11,39.01,39.02,684200.0,27.2222,27.2291,27.1595,27.1665,684200.0
2013-03-14 09:30:00,39.01,39.18,38.94,39.0,127500.0,27.1595,27.2779,27.1108,27.1526,127500.0
2013-03-14 09:40:00,39.0,39.13,38.97,39.11,156500.0,27.1526,27.2431,27.1317,27.2291,156500.0
2013-03-14 09:50:00,39.12,39.23,39.11,39.18,75200.0,27.2361,27.3127,27.2291,27.2779,75200.0
2013-03-14 10:00:00,39.17,39.21,39.09,39.09,171200.0,27.2709,27.2988,27.2152,27.2152,171200.0
2013-03-14 10:10:00,39.09,39.12,38.97,38.97,57000.0,27.2152,27.2361,27.1317,27.1317,57000.0
2013-03-14 10:20:00,38.96,39.01,38.94,38.99,79200.0,27.1247,27.1595,27.1108,27.1456,79200.0
2013-03-14 10:30:00,38.99,39.04,38.97,38.98,158900.0,27.1456,27.1804,27.1317,27.1386,158900.0
2013-03-14 10:40:00,38.98,39.05,38.98,39.05,127400.0,27.1386,27.1874,27.1386,27.1874,127400.0
2013-03-14 10:50:00,39.04,39.16,39.03,39.15,47600.0,27.1804,27.2639,27.1734,27.257,47600.0
2013-03-14 11:00:00,39.15,39.16,39.11,39.12,66900.0,27.257,27.2639,27.2291,27.2361,66900.0
2013-03-14 11:10:00,39.12,39.16,39.1,39.12,50700.0,27.2361,27.2639,27.2222,27.2361,50700.0
2013-03-14 11:20:00,39.13,39.15,39.04,39.05,56100.0,27.2431,27.257,27.1804,27.1874,56100.0
2013-03-14 11:30:00,39.04,39.06,39.04,39.05,40900.0,27.1804,27.1943,27.1804,27.1874,40900.0
2013-03-14 11:40:00,39.05,39.1,39.04,39.08,87600.0,27.1874,27.2222,27.1804,27.2083,87600.0
2013-03-14 11:50:00,39.08,39.1,39.03,39.06,71200.0,27.2083,27.2222,27.1734,27.1943,71200.0
2013-03-14 12:00:00,39.05,39.08,39.04,39.05,118200.0,27.1874,27.2083,27.1804,27.1874,118200.0
2013-03-14 12:10:00,39.05,39.07,38.98,39.03,191100.0,27.1874,27.2013,27.1386,27.1734,191100.0
2013-03-14 12:20:00,39.02,39.12,39.02,39.11,59000.0,27.1665,27.2361,27.1665,27.2291,59000.0
2013-03-14 12:30:00,39.11,39.14,39.11,39.13,25700.0,27.2291,27.25,27.2291,27.2431,25700.0
2013-03-14 12:40:00,39.13,39.14,39.1,39.12,42500.0,27.2431,27.25,27.2222,27.2361,42500.0
2013-03-14 12:50:00,39.11,39.13,39.1,39.11,17300.0,27.2291,27.2431,27.2222,27.2291,17300.0
2013-03-14 13:00:00,39.11,39.14,39.11,39.13,46000.0,27.2291,27.25,27.2291,27.2431,46000.0
2013-03-14 13:10:00,39.12,39.13,39.1,39.12,37300.0,27.2361,27.2431,27.2222,27.2361,37300.0
2013-03-14 13:20:00,39.11,39.12,39.07,39.08,34800.0,27.2291,27.2361,27.2013,27.2083,34800.0
2013-03-14 13:30:00,39.07,39.07,38.99,39.05,75100.0,27.2013,27.2013,27.1456,27.1874,75100.0
2013-03-14 13:40:00,39.05,39.05,39.01,39.01,24200.0,27.1874,27.1874,27.1595,27.1595,24200.0
2013-03-14 13:50:00,39.02,39.03,38.98,38.98,42300.0,27.1665,27.1734,27.1386,27.1386,42300.0
2013-03-14 14:00:00,38.99,39.07,38.98,39.07,23200.0,27.1456,27.2013,27.1386,27.2013,23200.0
2013-03-14 14:10:00,39.07,39.08,39.05,39.08,27400.0,27.2013,27.2083,27.1874,27.2083,27400.0
2013-03-14 14:20:00,39.08,39.13,39.07,39.1,45400.0,27.2083,27.2431,27.2013,27.2222,45400.0
2013-03-14 14:30:00,39.11,39.11,39.04,39.04,25600.0,27.2291,27.2291,27.1804,27.1804,25600.0
2013-03-14 14:40:00,39.04,39.05,39.01,39.03,47800.0,27.1804,27.1874,27.1595,27.1734,47800.0
2013-03-14 14:50:00,39.03,39.04,38.99,38.99,65700.0,27.1734,27.1804,27.1456,27.1456,65700.0
2013-03-14 15:00:00,39.0,39.0,38.99,39.0,27500.0,27.1526,27.1526,27.1456,27.1526,27500.0
2013-03-14 15:10:00,39.0,39.05,38.99,39.03,46400.0,27.1526,27.1874,27.1456,27.1734,46400.0
2013-03-14 15:20:00,39.03,39.04,38.98,38.98,46600.0,27.1734,27.1804,27.1386,27.1386,46600.0
2013-03-14 15:30:00,38.98,39.02,38.98,39.0,67100.0,27.1386,27.1665,27.1386,27.1526,67100.0
2013-03-14 15:40:00,39.01,39.01,38.98,39.01,104900.0,27.1595,27.1595,27.1386,27.1595,104900.0
2013-03-14 15:50:00,39.0,39.01,38.91,38.91,509000.0,27.1526,27.1595,27.0899,27.0899,509000.0
2013-03-15 09:30:00,38.83,39.11,38.73,39.01,661000.0,27.0342,27.2291,26.9646,27.1595,661000.0
2013-03-15 09:40:00,39.02,39.09,39.01,39.03,58500.0,27.1665,27.2152,27.1595,27.1734,58500.0
2013-03-15 09:50:00,39.04,39.09,38.88,38.88,88100.0,27.1804,27.2152,27.069,27.069,88100.0
2013-03-15 10:00:00,38.87,38.91,38.82,38.9,66600.0,27.062,27.0899,27.0272,27.0829,66600.0
2013-03-15 10:10:00,38.9,38.91,38.84,38.91,72400.0,27.0829,27.0899,27.0412,27.0899,72400.0
2013-03-15 10:20:00,38.91,38.93,38.86,38.9,104200.0,27.0899,27.1038,27.0551,27.0829,104200.0
2013-03-15 10:30:00,38.9,38.92,38.88,38.9,85400.0,27.0829,27.0969,27.069,27.0829,85400.0
2013-03-15 10:40:00,38.91,38.91,38.86,38.91,65200.0,27.0899,27.0899,27.0551,27.0899,65200.0
2013-03-15 10:50:00,38.91,38.91,38.82,38.84,67900.0,27.0899,27.0899,27.0272,27.0412,67900.0
2013-03-15 11:00:00,38.84,38.9,38.84,38.89,42600.0,27.0412,27.0829,27.0412,27.076,42600.0
2013-03-15 11:10:00,38.89,38.9,38.87,38.88,86200.0,27.076,27.0829,27.062,27.069,86200.0
2013-03-15 11:20:00,38.88,38.9,38.85,38.87,132700.0,27.069,27.0829,27.0481,27.062,132700.0
2013-03-15 11:30:00,38.87,38.88,38.85,38.87,159500.0,27.062,27.069,27.0481,27.062,159500.0
2013-03-15 11:40:00,38.87,38.87,38.83,38.84,63700.0,27.062,27.062,27.0342,27.0412,63700.0
2013-03-15 11:50:00,38.84,38.85,38.78,38.78,43800.0,27.0412,27.0481,26.9994,26.9994,43800.0
2013-03-15 12:00:00,38.79,38.8,38.76,38.8,48000.0,27.0063,27.0133,26.9855,27.0133,48000.0
2013-03-15 12:10:00,38.8,38.8,38.79,38.8,16200.0,27.0133,27.0133,27.0063,27.0133,16200.0
2013-03-15 12:20:00,38.8,38.81,38.78,38.79,110700.0,27.0133,27.0203,26.9994,27.0063,110700.0
2013-03-15 12:30:00,38.78,38.81,38.77,38.78,93500.0,26.9994,27.0203,26.9924,26.9994,93500.0
2013-03-15 12:40:00,38.78,38.81,38.76,38.76,93900.0,26.9994,27.0203,26.9855,26.9855,93900.0
2013-03-15 12:50:00,38.76,38.78,38.74,38.75,32900.0,26.9855,26.9994,26.9715,26.9785,32900.0
2013-03-15 13:00:00,38.76,38.76,38.72,38.73,44600.0,26.9855,26.9855,26.9576,26.9646,44600.0
2013-03-15 13:10:00,38.72,38.73,38.71,38.72,43700.0,26.9576,26.9646,26.9506,26.9576,43700.0
2013-03-15 13:20:00,38.73,38.74,38.71,38.71,90100.0,26.9646,26.9715,26.9506,26.9506,90100.0
2013-03-15 13:30:00,38.71,38.73,38.71,38.73,44200.0,26.9506,26.9646,26.9506,26.9646,44200.0
2013-03-15 13:40:00,38.73,38.73,38.68,38.72,66300.0,26.9646,26.9646,26.9298,26.9576,66300.0
2013-03-15 13:50:00,38.71,38.73,38.71,38.73,47000.0,26.9506,26.9646,26.9506,26.9646,47000.0
2013-03-15 14:00:00,38.73,38.73,38.69,38.71,62200.0,26.9646,26.9646,26.9367,26.9506,62200.0
2013-03-15 14:10:00,38.71,38.72,38.68,38.68,71500.0,26.9506,26.9576,26.9298,26.9298,71500.0
2013-03-15 14:20:00,38.69,38.72,38.69,38.7,29700.0,26.9367,26.9576,26.9367,26.9437,29700.0
2013-03-15 14:30:00,38.71,38.72,38.68,38.71,44100.0,26.9506,26.9576,26.9298,26.9506,44100.0
2013-03-15 14:40:00,38.7,38.73,38.68,38.68,42900.0,26.9437,26.9646,26.9298,26.9298,42900.0
2013-03-15 14:50:00,38.68,38.72,38.67,38.72,44300.0,26.9298,26.9576,26.9228,26.9576,44300.0
2013-03-15 15:00:00,38.72,38.74,38.7,38.73,81000.0,26.9576,26.9715,26.9437,26.9646,81000.0
2013-03-15 15:10:00,38.73,38.74,38.72,38.73,118000.0,26.9646,26.9715,26.9576,26.9646,118000.0
2013-03-15 15:20:00,38.73,38.81,38.7,38.8,82700.0,26.9646,27.0203,26.9437,27.0133,82700.0
2013-03-15 15:30:00,38.8,38.91,38.8,38.86,92100.0,27.0133,27.0899,27.0133,27.0551,92100.0
2013-03-15 15:40:00,38.85,38.88,38.83,38.87,119000.0,27.0481,27.069,27.0342,27.062,119000.0
2013-03-15 15:50:00,38.87,38.87,38.78,38.78,476600.0,27.062,27.062,26.9994,26.9994,476600.0
2013-03-18 09:30:00,38.39,38.54,38.35,38.35,88000.0,26.7279,26.8323,26.7,26.7,88000.0
2013-03-18 09:40:00,38.34,38.42,38.31,38.41,110700.0,26.693,26.7487,26.6722,26.7418,110700.0
2013-03-18 09:50:00,38.41,38.49,38.4,38.45,111200.0,26.7418,26.7975,26.7348,26.7696,111200.0
2013-03-18 10:00:00,38.44,38.45,38.41,38.45,92400.0,26.7627,26.7696,26.7418,26.7696,92400.0
2013-03-18 10:10:00,38.45,38.48,38.42,38.46,64400.0,26.7696,26.7905,26.7487,26.7766,64400.0
2013-03-18 10:20:00,38.45,38.49,38.43,38.47,82200.0,26.7696,26.7975,26.7557,26.7836,82200.0
2013-03-18 10:30:00,38.47,38.47,38.41,38.43,89900.0,26.7836,26.7836,26.7418,26.7557,89900.0
2013-03-18 10:40:00,38.43,38.47,38.41,38.46,88700.0,26.7557,26.7836,26.7418,26.7766,88700.0
2013-03-18 10:50:00,38.46,38.47,38.39,38.39,69600.0,26.7766,26.7836,26.7279,26.7279,69600.0
2013-03-18 11:00:00,38.38,38.43,38.35,38.42,115400.0,26.7209,26.7557,26.7,26.7487,115400.0
2013-03-18 11:10:00,38.43,38.43,38.4,38.41,76400.0,26.7557,26.7557,26.7348,26.7418,76400.0
2013-03-18 11:20:00,38.41,38.52,38.41,38.45,76300.0,26.7418,26.8184,26.7418,26.7696,76300.0
2013-03-18 11:30:00,38.46,38.51,38.44,38.5,42800.0,26.7766,26.8114,26.7627,26.8044,42800.0
2013-03-18 11:40:00,38.51,38.56,38.49,38.53,100100.0,26.8114,26.8462,26.7975,26.8253,100100.0
2013-03-18 11:50:00,38.54,38.56,38.51,38.54,62600.0,26.8323,26.8462,26.8114,26.8323,62600.0
2013-03-18 12:00:00,38.55,38.57,38.48,38.48,94800.0,26.8393,26.8532,26.7905,26.7905,94800.0
2013-03-18 12:10:00,38.49,38.54,38.47,38.51,89300.0,26.7975,26.8323,26.7836,26.8114,89300.0
2013-03-18 12:20:00,38.51,38.53,38.47,38.5,73500.0,26.8114,26.8253,26.7836,26.8044,73500.0
2013-03-18 12:30:00,38.51,38.52,38.49,38.52,66700.0,26.8114,26.8184,26.7975,26.8184,66700.0
2013-03-18 12:40:00,38.52,38.54,38.49,38.52,56600.0,26.8184,26.8323,26.7975,26.8184,56600.0
2013-03-18 12:50:00,38.52,38.64,38.52,38.64,25900.0,26.8184,26.9019,26.8184,26.9019,25900.0
2013-03-18 13:00:00,38.64,38.65,38.53,38.54,88000.0,26.9019,26.9089,26.8253,26.8323,88000.0
2013-03-18 13:10:00,38.53,38.57,38.53,38.56,47700.0,26.8253,26.8532,26.8253,26.8462,47700.0
2013-03-18 13:20:00,38.56,38.56,38.48,38.48,102200.0,26.8462,26.8462,26.7905,26.7905,102200.0
2013-03-18 13:30:00,38.49,38.52,38.48,38.5,116800.0,26.7975,26.8184,26.7905,26.8044,116800.0
2013-03-18 13:40:00,38.5,38.51,38.45,38.45,53400.0,26.8044,26.8114,26.7696,26.7696,53400.0
2013-03-18 13:50:00,38.46,38.5,38.44,38.48,76300.0,26.7766,26.8044,26.7627,26.7905,76300.0
2013-03-18 14:00:00,38.49,38.5,38.47,38.5,51000.0,26.7975,26.8044,26.7836,26.8044,51000.0
2013-03-18 14:10:00,38.49,38.51,38.45,38.49,68100.0,26.7975,26.8114,26.7696,26.7975,68100.0
2013-03-18 14:20:00,38.5,38.51,38.49,38.51,78500.0,26.8044,26.8114,26.7975,26.8114,78500.0
2013-03-18 14:30:00,38.51,38.51,38.48,38.49,60900.0,26.8114,26.8114,26.7905,26.7975,60900.0
2013-03-18 14:40:00,38.5,38.52,38.47,38.48,53600.0,26.8044,26.8184,26.7836,26.7905,53600.0
2013-03-18 14:50:00,38.47,38.5,38.44,38.44,60200.0,26.7836,26.8044,26.7627,26.7627,60200.0
2013-03-18 15:00:00,38.44,38.54,38.44,38.51,81200.0,26.7627,26.8323,26.7627,26.8114,81200.0
2013-03-18 15:10:00,38.52,38.58,38.47,38.53,109900.0,26.8184,26.8601,26.7836,26.8253,109900.0
2013-03-18 15:20:00,38.53,38.55,38.46,38.49,73900.0,26.8253,26.8393,26.7766,26.7975,73900.0
2013-03-18 15:30:00,38.49,38.5,38.43,38.47,86800.0,26.7975,26.8044,26.7557,26.7836,86800.0
2013-03-18 15:40:00,38.47,38.49,38.44,38.45,216800.0,26.7836,26.7975,26.7627,26.7696,216800.0
2013-03-18 15:50:00,38.45,38.56,38.44,38.55,583900.0,26.7696,26.8462,26.7627,26.8393,583900.0
2013-03-19 09:30:00,38.56,38.69,38.5,38.53,46900.0,26.8462,26.9367,26.8044,26.8253,46900.0
2013-03-19 09:40:00,38.53,38.73,38.5,38.73,61900.0,26.8253,26.9646,26.8044,26.9646,61900.0
2013-03-19 09:50:00,38.72,38.74,38.65,38.69,17700.0,26.9576,26.9715,26.9089,26.9367,17700.0
2013-03-19 10:00:00,38.69,38.77,38.67,38.7,48800.0,26.9367,26.9924,26.9228,26.9437,48800.0
2013-03-19 10:10:00,38.7,38.73,38.63,38.63,24100.0,26.9437,26.9646,26.895,26.895,24100.0
2013-03-19 10:20:00,38.62,38.66,38.55,38.61,41200.0,26.888,26.9158,26.8393,26.881,41200.0
2013-03-19 10:30:00,38.61,38.61,38.55,38.56,24800.0,26.881,26.881,26.8393,26.8462,24800.0
2013-03-19 10:40:00,38.56,38.57,38.5,38.51,30000.0,26.8462,26.8532,26.8044,26.8114,30000.0
2013-03-19 10:50:00,38.51,38.55,38.45,38.51,48800.0,26.8114,26.8393,26.7696,26.8114,48800.0
2013-03-19 11:00:00,38.5,38.5,38.47,38.49,44600.0,26.8044,26.8044,26.7836,26.7975,44600.0
2013-03-19 11:10:00,38.48,38.5,38.46,38.5,49500.0,26.7905,26.8044,26.7766,26.8044,49500.0
2013-03-19 11:20:00,38.49,38.5,38.44,38.45,28800.0,26.7975,26.8044,26.7627,26.7696,28800.0
2013-03-19 11:30:00,38.45,38.48,38.41,38.41,44100.0,26.7696,26.7905,26.7418,26.7418,44100.0
2013-03-19 11:40:00,38.41,38.46,38.33,38.33,59600.0,26.7418,26.7766,26.6861,26.6861,59600.0
2013-03-19 11:50:00,38.33,38.37,38.19,38.24,81500.0,26.6861,26.7139,26.5886,26.6234,81500.0
2013-03-19 12:00:00,38.22,38.28,38.22,38.25,50700.0,26.6095,26.6513,26.6095,26.6304,50700.0
2013-03-19 12:10:00,38.25,38.26,38.18,38.25,45700.0,26.6304,26.6374,26.5817,26.6304,45700.0
2013-03-19 12:20:00,38.25,38.31,38.24,38.27,21400.0,26.6304,26.6722,26.6234,26.6443,21400.0
2013-03-19 12:30:00,38.26,38.28,38.19,38.27,623000.0,26.6374,26.6513,26.5886,26.6443,623000.0
2013-03-19 12:40:00,38.27,38.3,38.22,38.24,66100.0,26.6443,26.6652,26.6095,26.6234,66100.0
2013-03-19 12:50:00,38.23,38.26,38.2,38.23,28400.0,26.6165,26.6374,26.5956,26.6165,28400.0
2013-03-19 13:00:00,38.22,38.23,38.16,38.18,75400.0,26.6095,26.6165,26.5677,26.5817,75400.0
2013-03-19 13:10:00,38.18,38.18,38.06,38.06,33600.0,26.5817,26.5817,26.4981,26.4981,33600.0
2013-03-19 13:20:00,38.06,38.09,38.01,38.04,40500.0,26.4981,26.519,26.4633,26.4842,40500.0
2013-03-19 13:30:00,38.03,38.12,37.99,38.06,61600.0,26.4772,26.5399,26.4494,26.4981,61600.0
2013-03-19 13:40:00,38.06,38.14,38.06,38.12,43900.0,26.4981,26.5538,26.4981,26.5399,43900.0
2013-03-19 13:50:00,38.13,38.15,38.1,38.13,13000.0,26.5468,26.5608,26.526,26.5468,13000.0
2013-03-19 14:00:00,38.14,38.2,38.14,38.18,24700.0,26.5538,26.5956,26.5538,26.5817,24700.0
2013-03-19 14:10:00,38.18,38.19,38.08,38.1,35100.0,26.5817,26.5886,26.512,26.526,35100.0
2013-03-19 14:20:00,38.1,38.25,38.09,38.25,89400.0,26.526,26.6304,26.519,26.6304,89400.0
2013-03-19 14:30:00,38.25,38.35,38.23,38.27,116900.0,26.6304,26.7,26.6165,26.6443,116900.0
2013-03-19 14:40:00,38.27,38.29,38.21,38.24,64400.0,26.6443,26.6582,26.6025,26.6234,64400.0
2013-03-19 14:50:00,38.22,38.22,38.15,38.17,41500.0,26.6095,26.6095,26.5608,26.5747,41500.0
2013-03-19 15:00:00,38.17,38.22,38.09,38.13,59600.0,26.5747,26.6095,26.519,26.5468,59600.0
2013-03-19 15:10:00,38.13,38.32,38.12,38.24,85600.0,26.5468,26.6791,26.5399,26.6234,85600.0
2013-03-19 15:20:00,38.25,38.29,38.2,38.26,102600.0,26.6304,26.6582,26.5956,26.6374,102600.0
2013-03-19 15:30:00,38.25,38.29,38.19,38.27,55400.0,26.6304,26.6582,26.5886,26.6443,55400.0
2013-03-19 15:40:00,38.28,38.3,38.23,38.27,68200.0,26.6513,26.6652,26.6165,26.6443,68200.0
2013-03-19 15:50:00,38.28,38.34,38.27,38.32,162800.0,26.6513,26.693,26.6443,26.6791,162800.0
2013-03-20 09:30:00,38.62,38.9,38.47,38.64,36000.0,26.888,27.0829,26.7836,26.9019,36000.0
2013-03-20 09:40:00,38.64,38.64,38.49,38.51,36300.0,26.9019,26.9019,26.7975,26.8114,36300.0
2013-03-20 09:50:00,38.51,38.55,38.43,38.46,37600.0,26.8114,26.8393,26.7557,26.7766,37600.0
2013-03-20 10:00:00,38.46,38.53,38.42,38.53,39300.0,26.7766,26.8253,26.7487,26.8253,39300.0
2013-03-20 10:10:00,38.53,38.63,38.51,38.59,65800.0,26.8253,26.895,26.8114,26.8671,65800.0
2013-03-20 10:20:00,38.59,38.6,38.51,38.55,20600.0,26.8671,26.8741,26.8114,26.8393,20600.0
2013-03-20 10:30:00,38.55,38.57,38.5,38.57,34800.0,26.8393,26.8532,26.8044,26.8532,34800.0
2013-03-20 10:40:00,38.56,38.62,38.52,38.59,35600.0,26.8462,26.888,26.8184,26.8671,35600.0
2013-03-20 10:50:00,38.59,38.59,38.52,38.53,58800.0,26.8671,26.8671,26.8184,26.8253,58800.0
2013-03-20 11:00:00,38.57,38.57,38.54,38.55,38600.0,26.8532,26.8532,26.8323,26.8393,38600.0
2013-03-20 11:10:00,38.56,38.58,38.49,38.5,50900.0,26.8462,26.8601,26.7975,26.8044,50900.0
2013-03-20 11:20:00,38.5,38.53,38.49,38.53,42900.0,26.8044,26.8253,26.7975,26.8253,42900.0
2013-03-20 11:30:00,38.52,38.56,38.48,38.55,28800.0,26.8184,26.8462,26.7905,26.8393,28800.0
2013-03-20 11:40:00,38.54,38.55,38.5,38.52,35700.0,26.8323,26.8393,26.8044,26.8184,35700.0
2013-03-20 11:50:00,38.52,38.57,38.52,38.52,28300.0,26.8184,26.8532,26.8184,26.8184,28300.0
2013-03-20 12:00:00,38.52,38.6,38.52,38.59,27200.0,26.8184,26.8741,26.8184,26.8671,27200.0
2013-03-20 12:10:00,38.58,38.59,38.55,38.59,26500.0,26.8601,26.8671,26.8393,26.8671,26500.0
2013-03-20 12:20:00,38.59,38.61,38.53,38.56,76000.0,26.8671,26.881,26.8253,26.8462,76000.0
2013-03-20 12:30:00,38.56,38.58,38.53,38.53,24400.0,26.8462,26.8601,26.8253,26.8253,24400.0
2013-03-20 12:40:00,38.53,38.62,38.53,38.61,39100.0,26.8253,26.888,26.8253,26.881,39100.0
2013-03-20 12:50:00,38.61,38.66,38.6,38.65,24100.0,26.881,26.9158,26.8741,26.9089,24100.0
2013-03-20 13:00:00,38.65,38.65,38.61,38.62,32200.0,26.9089,26.9089,26.881,26.888,32200.0
2013-03-20 13:10:00,38.62,38.63,38.6,38.61,19600.0,26.888,26.895,26.8741,26.881,19600.0
2013-03-20 13:20:00,38.61,38.64,38.61,38.62,28200.0,26.881,26.9019,26.881,26.888,28200.0
2013-03-20 13:30:00,38.63,38.63,38.6,38.6,41400.0,26.895,26.895,26.8741,26.8741,41400.0
2013-03-20 13:40:00,38.61,38.62,38.6,38.62,17400.0,26.881,26.888,26.8741,26.888,17400.0
2013-03-20 13:50:00,38.62,38.66,38.6,38.62,36300.0,26.888,26.9158,26.8741,26.888,36300.0
2013-03-20 14:00:00,38.61,38.65,38.6,38.63,32000.0,26.881,26.9089,26.8741,26.895,32000.0
2013-03-20 14:10:00,38.63,38.66,38.6,38.62,46300.0,26.895,26.9158,26.8741,26.888,46300.0
2013-03-20 14:20:00,38.62,38.71,38.61,38.66,50500.0,26.888,26.9506,26.881,26.9158,50500.0
2013-03-20 14:30:00,38.66,38.68,38.61,38.65,35000.0,26.9158,26.9298,26.881,26.9089,35000.0
2013-03-20 14:40:00,38.65,38.66,38.6,38.61,66600.0,26.9089,26.9158,26.8741,26.881,66600.0
2013-03-20 14:50:00,38.62,38.64,38.59,38.61,57500.0,26.888,26.9019,26.8671,26.881,57500.0
2013-03-20 15:00:00,38.61,38.65,38.59,38.65,68900.0,26.881,26.9089,26.8671,26.9089,68900.0
2013-03-20 15:10:00,38.65,38.75,38.65,38.75,37400.0,26.9089,26.9785,26.9089,26.9785,37400.0
2013-03-20 15:20:00,38.75,38.76,38.66,38.71,91000.0,26.9785,26.9855,26.9158,26.9506,91000.0
2013-03-20 15:30:00,38.7,38.71,38.63,38.68,170700.0,26.9437,26.9506,26.895,26.9298,170700.0
2013-03-20 15:40:00,38.68,38.77,38.68,38.73,77100.0,26.9298,26.9924,26.9298,26.9646,77100.0
2013-03-20 15:50:00,38.73,38.73,38.64,38.72,315900.0,26.9646,26.9646,26.9019,26.9576,315900.0
2013-03-21 09:30:00,38.43,38.71,38.43,38.71,43400.0,26.7557,26.9506,26.7557,26.9506,43400.0
2013-03-21 09:40:00,38.71,38.74,38.66,38.72,18600.0,26.9506,26.9715,26.9158,26.9576,18600.0
2013-03-21 09:50:00,38.71,38.79,38.7,38.75,16800.0,26.9506,27.0063,26.9437,26.9785,16800.0
2013-03-21 10:00:00,38.74,38.76,38.67,38.72,40600.0,26.9715,26.9855,26.9228,26.9576,40600.0
2013-03-21 10:10:00,38.72,38.72,38.61,38.62,18600.0,26.9576,26.9576,26.881,26.888,18600.0
2013-03-21 10:20:00,38.62,38.7,38.61,38.64,34900.0,26.888,26.9437,26.881,26.9019,34900.0
2013-03-21 10:30:00,38.65,38.66,38.59,38.6,24000.0,26.9089,26.9158,26.8671,26.8741,24000.0
2013-03-21 10:40:00,38.59,38.64,38.59,38.64,40800.0,26.8671,26.9019,26.8671,26.9019,40800.0
2013-03-21 10:50:00,38.64,38.7,38.62,38.7,31300.0,26.9019,26.9437,26.888,26.9437,31300.0
2013-03-21 11:00:00,38.7,38.7,38.63,38.65,27300.0,26.9437,26.9437,26.895,26.9089,27300.0
2013-03-21 11:10:00,38.64,38.69,38.63,38.68,19300.0,26.9019,26.9367,26.895,26.9298,19300.0
2013-03-21 11:20:00,38.69,38.75,38.67,38.73,21100.0,26.9367,26.9785,26.9228,26.9646,21100.0
2013-03-21 11:30:00,38.73,38.76,38.7,38.72,25700.0,26.9646,26.9855,26.9437,26.9576,25700.0
2013-03-21 11:40:00,38.71,38.72,38.67,38.71,33300.0,26.9506,26.9576,26.9228,26.9506,33300.0
2013-03-21 11:50:00,38.71,38.73,38.69,38.71,31900.0,26.9506,26.9646,26.9367,26.9506,31900.0
2013-03-21 12:00:00,38.7,38.71,38.65,38.65,30400.0,26.9437,26.9506,26.9089,26.9089,30400.0
2013-03-21 12:10:00,38.65,38.67,38.63,38.63,42500.0,26.9089,26.9228,26.895,26.895,42500.0
2013-03-21 12:20:00,38.64,38.64,38.61,38.62,65400.0,26.9019,26.9019,26.881,26.888,65400.0
2013-03-21 12:30:00,38.62,38.63,38.57,38.61,31700.0,26.888,26.895,26.8532,26.881,31700.0
2013-03-21 12:40:00,38.61,38.64,38.59,38.6,24500.0,26.881,26.9019,26.8671,26.8741,24500.0
2013-03-21 12:50:00,38.61,38.63,38.6,38.63,18900.0,26.881,26.895,26.8741,26.895,18900.0
2013-03-21 13:00:00,38.62,38.65,38.61,38.61,26400.0,26.888,26.9089,26.881,26.881,26400.0
2013-03-21 13:10:00,38.61,38.64,38.55,38.58,56000.0,26.881,26.9019,26.8393,26.8601,56000.0
2013-03-21 13:20:00,38.57,38.6,38.56,38.59,59400.0,26.8532,26.8741,26.8462,26.8671,59400.0
2013-03-21 13:30:00,38.58,38.58,38.52,38.56,50900.0,26.8601,26.8601,26.8184,26.8462,50900.0
2013-03-21 13:40:00,38.58,38.6,38.53,38.55,44900.0,26.8601,26.8741,26.8253,26.8393,44900.0
2013-03-21 13:50:00,38.56,38.58,38.55,38.56,29700.0,26.8462,26.8601,26.8393,26.8462,29700.0
2013-03-21 14:00:00,38.56,38.57,38.49,38.55,97400.0,26.8462,26.8532,26.7975,26.8393,97400.0
2013-03-21 14:10:00,38.54,38.63,38.53,38.59,51200.0,26.8323,26.895,26.8253,26.8671,51200.0
2013-03-21 14:20:00,38.57,38.58,38.53,38.57,46800.0,26.8532,26.8601,26.8253,26.8532,46800.0
2013-03-21 14:30:00,38.56,38.61,38.55,38.56,86200.0,26.8462,26.881,26.8393,26.8462,86200.0
2013-03-21 14:40:00,38.56,38.62,38.56,38.59,13200.0,26.8462,26.888,26.8462,26.8671,13200.0
2013-03-21 14:50:00,38.59,38.61,38.56,38.6,20100.0,26.8671,26.881,26.8462,26.8741,20100.0
2013-03-21 15:00:00,38.6,38.64,38.58,38.63,24200.0,26.8741,26.9019,26.8601,26.895,24200.0
2013-03-21 15:10:00,38.62,38.65,38.57,38.58,36500.0,26.888,26.9089,26.8532,26.8601,36500.0
2013-03-21 15:20:00,38.57,38.6,38.56,38.59,27700.0,26.8532,26.8741,26.8462,26.8671,27700.0
2013-03-21 15:30:00,38.59,38.6,38.54,38.56,88200.0,26.8671,26.8741,26.8323,26.8462,88200.0
2013-03-21 15:40:00,38.56,38.57,38.5,38.55,167000.0,26.8462,26.8532,26.8044,26.8393,167000.0
2013-03-21 15:50:00,38.55,38.57,38.45,38.53,397000.0,26.8393,26.8532,26.7696,26.8253,397000.0
2013-03-22 09:30:00,38.57,38.72,38.4,38.68,41500.0,26.8532,26.9576,26.7348,26.9298,41500.0
2013-03-22 09:40:00,38.67,38.7,38.61,38.64,64800.0,26.9228,26.9437,26.881,26.9019,64800.0
2013-03-22 09:50:00,38.64,38.75,38.63,38.73,169200.0,26.9019,26.9785,26.895,26.9646,169200.0
2013-03-22 10:00:00,38.73,38.8,38.69,38.8,71800.0,26.9646,27.0133,26.9367,27.0133,71800.0
2013-03-22 10:10:00,38.8,38.81,38.76,38.77,20300.0,27.0133,27.0203,26.9855,26.9924,20300.0
2013-03-22 10:20:00,38.77,38.81,38.74,38.8,37000.0,26.9924,27.0203,26.9715,27.0133,37000.0
2013-03-22 10:30:00,38.81,38.82,38.77,38.78,49200.0,27.0203,27.0272,26.9924,26.9994,49200.0
2013-03-22 10:40:00,38.79,38.81,38.75,38.79,41000.0,27.0063,27.0203,26.9785,27.0063,41000.0
2013-03-22 10:50:00,38.79,38.82,38.77,38.81,24500.0,27.0063,27.0272,26.9924,27.0203,24500.0
2013-03-22 11:00:00,38.81,38.88,38.8,38.87,39800.0,27.0203,27.069,27.0133,27.062,39800.0
2013-03-22 11:10:00,38.86,38.9,38.86,38.9,32900.0,27.0551,27.0829,27.0551,27.0829,32900.0
2013-03-22 11:20:00,38.9,38.97,38.89,38.95,28000.0,27.0829,27.1317,27.076,27.1177,28000.0
2013-03-22 11:30:00,38.95,39.02,38.9,38.9,53100.0,27.1177,27.1665,27.0829,27.0829,53100.0
2013-03-22 11:40:00,38.9,38.94,38.89,38.92,44200.0,27.0829,27.1108,27.076,27.0969,44200.0
2013-03-22 11:50:00,38.91,38.94,38.88,38.91,35900.0,27.0899,27.1108,27.069,27.0899,35900.0
2013-03-22 12:00:00,38.9,38.96,38.89,38.9,58500.0,27.0829,27.1247,27.076,27.0829,58500.0
2013-03-22 12:10:00,38.9,38.91,38.86,38.89,50400.0,27.0829,27.0899,27.0551,27.076,50400.0
2013-03-22 12:20:00,38.9,38.91,38.84,38.9,24900.0,27.0829,27.0899,27.0412,27.0829,24900.0
2013-03-22 12:30:00,38.89,38.91,38.85,38.91,21900.0,27.076,27.0899,27.0481,27.0899,21900.0
2013-03-22 12:40:00,38.91,38.91,38.84,38.86,21800.0,27.0899,27.0899,27.0412,27.0551,21800.0
2013-03-22 12:50:00,38.85,38.87,38.84,38.86,17500.0,27.0481,27.062,27.0412,27.0551,17500.0
2013-03-22 13:00:00,38.85,38.87,38.79,38.82,33300.0,27.0481,27.062,27.0063,27.0272,33300.0
2013-03-22 13:10:00,38.82,38.83,38.8,38.83,16200.0,27.0272,27.0342,27.0133,27.0342,16200.0
2013-03-22 13:20:00,38.82,38.85,38.82,38.83,12800.0,27.0272,27.0481,27.0272,27.0342,12800.0
2013-03-22 13:30:00,38.83,38.85,38.77,38.8,22800.0,27.0342,27.0481,26.9924,27.0133,22800.0
2013-03-22 13:40:00,38.8,38.84,38.79,38.79,13300.0,27.0133,27.0412,27.0063,27.0063,13300.0
2013-03-22 13:50:00,38.79,38.81,38.73,38.76,24700.0,27.0063,27.0203,26.9646,26.9855,24700.0
2013-03-22 14:00:00,38.77,38.8,38.77,38.79,11000.0,26.9924,27.0133,26.9924,27.0063,11000.0
2013-03-22 14:10:00,38.78,38.85,38.78,38.84,19500.0,26.9994,27.0481,26.9994,27.0412,19500.0
2013-03-22 14:20:00,38.84,38.87,38.83,38.86,35600.0,27.0412,27.062,27.0342,27.0551,35600.0
2013-03-22 14:30:00,38.86,38.87,38.84,38.86,52400.0,27.0551,27.062,27.0412,27.0551,52400.0
2013-03-22 14:40:00,38.86,38.86,38.83,38.86,41800.0,27.0551,27.0551,27.0342,27.0551,41800.0
2013-03-22 14:50:00,38.85,38.86,38.83,38.84,38800.0,27.0481,27.0551,27.0342,27.0412,38800.0
2013-03-22 15:00:00,38.84,38.87,38.8,38.86,91100.0,27.0412,27.062,27.0133,27.0551,91100.0
2013-03-22 15:10:00,38.86,38.87,38.82,38.82,41400.0,27.0551,27.062,27.0272,27.0272,41400.0
2013-03-22 15:20:00,38.81,38.85,38.79,38.85,64900.0,27.0203,27.0481,27.0063,27.0481,64900.0
2013-03-22 15:30:00,38.85,38.89,38.82,38.86,81400.0,27.0481,27.076,27.0272,27.0551,81400.0
2013-03-22 15:40:00,38.86,38.89,38.84,38.88,138700.0,27.0551,27.076,27.0412,27.069,138700.0
2013-03-22 15:50:00,38.89,38.92,38.83,38.89,577900.0,27.076,27.0969,27.0342,27.076,577900.0
2013-03-25 09:30:00,38.98,39.0,38.87,38.92,47200.0,27.1386,27.1526,27.062,27.0969,47200.0
2013-03-25 09:40:00,38.93,39.02,38.91,38.98,68200.0,27.1038,27.1665,27.0899,27.1386,68200.0
2013-03-25 09:50:00,38.98,39.04,38.96,39.03,35100.0,27.1386,27.1804,27.1247,27.1734,35100.0
2013-03-25 10:00:00,39.04,39.2,39.03,39.2,50000.0,27.1804,27.2918,27.1734,27.2918,50000.0
2013-03-25 10:10:00,39.18,39.3,39.14,39.18,103100.0,27.2779,27.3614,27.25,27.2779,103100.0
2013-03-25 10:20:00,39.18,39.19,39.04,39.05,39600.0,27.2779,27.2848,27.1804,27.1874,39600.0
2013-03-25 10:30:00,39.05,39.14,39.05,39.07,39100.0,27.1874,27.25,27.1874,27.2013,39100.0
2013-03-25 10:40:00,39.07,39.09,39.0,39.04,56600.0,27.2013,27.2152,27.1526,27.1804,56600.0
2013-03-25 10:50:00,39.05,39.06,38.99,39.02,99900.0,27.1874,27.1943,27.1456,27.1665,99900.0
2013-03-25 11:00:00,39.02,39.05,38.95,38.99,122100.0,27.1665,27.1874,27.1177,27.1456,122100.0
2013-03-25 11:10:00,39.0,39.05,39.0,39.02,77000.0,27.1526,27.1874,27.1526,27.1665,77000.0
2013-03-25 11:20:00,39.01,39.11,38.98,39.07,61500.0,27.1595,27.2291,27.1386,27.2013,61500.0
2013-03-25 11:30:00,39.07,39.15,39.05,39.1,51000.0,27.2013,27.257,27.1874,27.2222,51000.0
2013-03-25 11:40:00,39.1,39.1,39.02,39.06,61500.0,27.2222,27.2222,27.1665,27.1943,61500.0
2013-03-25 11:50:00,39.06,39.07,39.0,39.0,36600.0,27.1943,27.2013,27.1526,27.1526,36600.0
2013-03-25 12:00:00,39.0,39.03,38.98,39.0,47900.0,27.1526,27.1734,27.1386,27.1526,47900.0
2013-03-25 12:10:00,39.0,39.01,38.96,38.98,59800.0,27.1526,27.1595,27.1247,27.1386,59800.0
2013-03-25 12:20:00,38.98,39.01,38.93,38.93,39500.0,27.1386,27.1595,27.1038,27.1038,39500.0
2013-03-25 12:30:00,38.92,38.97,38.9,38.96,41600.0,27.0969,27.1317,27.0829,27.1247,41600.0
2013-03-25 12:40:00,38.94,38.98,38.94,38.96,18600.0,27.1108,27.1386,27.1108,27.1247,18600.0
2013-03-25 12:50:00,38.95,38.99,38.91,38.94,51400.0,27.1177,27.1456,27.0899,27.1108,51400.0
2013-03-25 13:00:00,38.93,38.94,38.83,38.87,41700.0,27.1038,27.1108,27.0342,27.062,41700.0
2013-03-25 13:10:00,38.88,38.94,38.82,38.92,66400.0,27.069,27.1108,27.0272,27.0969,66400.0
2013-03-25 13:20:00,38.91,38.98,38.91,38.94,16900.0,27.0899,27.1386,27.0899,27.1108,16900.0
2013-03-25 13:30:00,38.95,38.97,38.92,38.92,15400.0,27.1177,27.1317,27.0969,27.0969,15400.0
2013-03-25 13:40:00,38.93,39.04,38.89,38.99,26700.0,27.1038,27.1804,27.076,27.1456,26700.0
2013-03-25 13:50:00,39.0,39.12,38.99,39.07,37600.0,27.1526,27.2361,27.1456,27.2013,37600.0
2013-03-25 14:00:00,39.07,39.07,39.03,39.07,22000.0,27.2013,27.2013,27.1734,27.2013,22000.0
2013-03-25 14:10:00,39.06,39.09,39.02,39.03,27700.0,27.1943,27.2152,27.1665,27.1734,27700.0
2013-03-25 14:20:00,39.03,39.08,39.0,39.0,25800.0,27.1734,27.2083,27.1526,27.1526,25800.0
2013-03-25 14:30:00,39.0,39.01,38.9,38.95,31000.0,27.1526,27.1595,27.0829,27.1177,31000.0
2013-03-25 14:40:00,38.95,38.98,38.91,38.96,23000.0,27.1177,27.1386,27.0899,27.1247,23000.0
2013-03-25 14:50:00,38.96,38.99,38.96,38.98,25300.0,27.1247,27.1456,27.1247,27.1386,25300.0
2013-03-25 15:00:00,38.97,38.99,38.96,38.97,66400.0,27.1317,27.1456,27.1247,27.1317,66400.0
2013-03-25 15:10:00,38.97,38.99,38.88,38.88,22300.0,27.1317,27.1456,27.069,27.069,22300.0
2013-03-25 15:20:00,38.88,38.95,38.87,38.94,105400.0,27.069,27.1177,27.062,27.1108,105400.0
2013-03-25 15:30:00,38.94,38.96,38.89,38.93,170400.0,27.1108,27.1247,27.076,27.1038,170400.0
2013-03-25 15:40:00,38.93,38.94,38.88,38.93,138000.0,27.1038,27.1108,27.069,27.1038,138000.0
2013-03-25 15:50:00,38.94,39.01,38.93,38.99,336200.0,27.1108,27.1595,27.1038,27.1456,336200.0
2013-03-26 09:30:00,39.21,39.34,39.15,39.3,66200.0,27.2988,27.3893,27.257,27.3614,66200.0
2013-03-26 09:40:00,39.3,39.41,39.25,39.4,95600.0,27.3614,27.438,27.3266,27.431,95600.0
2013-03-26 09:50:00,39.41,39.51,39.38,39.48,72300.0,27.438,27.5076,27.4171,27.4867,72300.0
2013-03-26 10:00:00,39.47,39.59,39.42,39.58,103700.0,27.4798,27.5633,27.445,27.5564,103700.0
2013-03-26 10:10:00,39.59,39.64,39.53,39.54,79200.0,27.5633,27.5981,27.5215,27.5285,79200.0
2013-03-26 10:20:00,39.53,39.69,39.53,39.67,84200.0,27.5215,27.6329,27.5215,27.619,84200.0
2013-03-26 10:30:00,39.68,39.73,39.56,39.56,86700.0,27.626,27.6608,27.5424,27.5424,86700.0
2013-03-26 10:40:00,39.56,39.59,39.43,39.44,61600.0,27.5424,27.5633,27.4519,27.4589,61600.0
2013-03-26 10:50:00,39.44,39.56,39.43,39.49,72500.0,27.4589,27.5424,27.4519,27.4937,72500.0
2013-03-26 11:00:00,39.49,39.54,39.48,39.53,52600.0,27.4937,27.5285,27.4867,27.5215,52600.0
2013-03-26 11:10:00,39.53,39.61,39.53,39.61,65100.0,27.5215,27.5772,27.5215,27.5772,65100.0
2013-03-26 11:20:00,39.61,39.68,39.59,39.66,59900.0,27.5772,27.626,27.5633,27.6121,59900.0
2013-03-26 11:30:00,39.66,39.69,39.63,39.67,55500.0,27.6121,27.6329,27.5912,27.619,55500.0
2013-03-26 11:40:00,39.67,39.79,39.67,39.78,60300.0,27.619,27.7026,27.619,27.6956,60300.0
2013-03-26 11:50:00,39.79,39.83,39.76,39.8,73000.0,27.7026,27.7304,27.6817,27.7095,73000.0
2013-03-26 12:00:00,39.8,39.82,39.8,39.81,45400.0,27.7095,27.7235,27.7095,27.7165,45400.0
2013-03-26 12:10:00,39.8,39.8,39.75,39.77,67000.0,27.7095,27.7095,27.6747,27.6886,67000.0
2013-03-26 12:20:00,39.77,39.78,39.73,39.75,50700.0,27.6886,27.6956,27.6608,27.6747,50700.0
2013-03-26 12:30:00,39.76,39.77,39.71,39.75,55800.0,27.6817,27.6886,27.6469,27.6747,55800.0
2013-03-26 12:40:00,39.76,39.81,39.75,39.8,46100.0,27.6817,27.7165,27.6747,27.7095,46100.0
2013-03-26 12:50:00,39.81,39.81,39.77,39.79,57700.0,27.7165,27.7165,27.6886,27.7026,57700.0
2013-03-26 13:00:00,39.79,39.81,39.78,39.8,52000.0,27.7026,27.7165,27.6956,27.7095,52000.0
2013-03-26 13:10:00,39.8,39.82,39.76,39.78,53200.0,27.7095,27.7235,27.6817,27.6956,53200.0
2013-03-26 13:20:00,39.78,39.84,39.77,39.82,46800.0,27.6956,27.7374,27.6886,27.7235,46800.0
2013-03-26 13:30:00,39.83,39.83,39.79,39.81,50300.0,27.7304,27.7304,27.7026,27.7165,50300.0
2013-03-26 13:40:00,39.8,39.87,39.8,39.87,39400.0,27.7095,27.7583,27.7095,27.7583,39400.0
2013-03-26 13:50:00,39.87,39.94,39.87,39.92,63500.0,27.7583,27.807,27.7583,27.7931,63500.0
2013-03-26 14:00:00,39.92,39.93,39.84,39.84,71700.0,27.7931,27.8,27.7374,27.7374,71700.0
2013-03-26 14:10:00,39.84,39.94,39.84,39.94,54800.0,27.7374,27.807,27.7374,27.807,54800.0
2013-03-26 14:20:00,39.94,40.02,39.92,40.01,102600.0,27.807,27.8627,27.7931,27.8557,102600.0
2013-03-26 14:30:00,40.02,40.09,40.02,40.02,120000.0,27.8627,27.9114,27.8627,27.8627,120000.0
2013-03-26 14:40:00,40.02,40.04,40.0,40.01,66500.0,27.8627,27.8766,27.8488,27.8557,66500.0
2013-03-26 14:50:00,40.0,40.02,39.97,40.01,71000.0,27.8488,27.8627,27.8279,27.8557,71000.0
2013-03-26 15:00:00,40.01,40.13,40.01,40.12,80200.0,27.8557,27.9393,27.8557,27.9323,80200.0
2013-03-26 15:10:00,40.11,40.16,40.1,40.13,96300.0,27.9254,27.9602,27.9184,27.9393,96300.0
2013-03-26 15:20:00,40.12,40.13,40.01,40.01,72200.0,27.9323,27.9393,27.8557,27.8557,72200.0
2013-03-26 15:30:00,40.01,40.13,40.01,40.11,222500.0,27.8557,27.9393,27.8557,27.9254,222500.0
2013-03-26 15:40:00,40.11,40.16,40.08,40.08,199600.0,27.9254,27.9602,27.9045,27.9045,199600.0
2013-03-26 15:50:00,40.08,40.14,40.07,40.14,377500.0,27.9045,27.9462,27.8975,27.9462,377500.0
2013-03-27 09:30:00,39.84,39.84,39.6,39.68,54500.0,27.7374,27.7374,27.5703,27.626,54500.0
2013-03-27 09:40:00,39.7,39.79,39.68,39.7,36100.0,27.6399,27.7026,27.626,27.6399,36100.0
2013-03-27 09:50:00,39.72,39.73,39.57,39.59,46900.0,27.6538,27.6608,27.5494,27.5633,46900.0
2013-03-27 10:00:00,39.59,39.63,39.53,39.6,38700.0,27.5633,27.5912,27.5215,27.5703,38700.0
2013-03-27 10:10:00,39.6,39.6,39.53,39.55,20000.0,27.5703,27.5703,27.5215,27.5355,20000.0
2013-03-27 10:20:00,39.55,39.66,39.52,39.62,25100.0,27.5355,27.6121,27.5146,27.5842,25100.0
2013-03-27 10:30:00,39.61,39.63,39.58,39.61,36800.0,27.5772,27.5912,27.5564,27.5772,36800.0
2013-03-27 10:40:00,39.62,39.71,39.61,39.7,36100.0,27.5842,27.6469,27.5772,27.6399,36100.0
2013-03-27 10:50:00,39.69,39.75,39.67,39.74,57900.0,27.6329,27.6747,27.619,27.6678,57900.0
2013-03-27 11:00:00,39.73,39.84,39.73,39.79,98300.0,27.6608,27.7374,27.6608,27.7026,98300.0
2013-03-27 11:10:00,39.78,39.91,39.77,39.81,49700.0,27.6956,27.7861,27.6886,27.7165,49700.0
2013-03-27 11:20:00,39.8,39.8,39.74,39.75,29100.0,27.7095,27.7095,27.6678,27.6747,29100.0
2013-03-27 11:30:00,39.76,39.79,39.73,39.78,36900.0,27.6817,27.7026,27.6608,27.6956,36900.0
2013-03-27 11:40:00,39.79,39.86,39.77,39.84,25000.0,27.7026,27.7513,27.6886,27.7374,25000.0
2013-03-27 11:50:00,39.85,39.9,39.83,39.85,38000.0,27.7443,27.7792,27.7304,27.7443,38000.0
2013-03-27 12:00:00,39.84,39.84,39.77,39.77,29600.0,27.7374,27.7374,27.6886,27.6886,29600.0
2013-03-27 12:10:00,39.78,39.8,39.73,39.75,57600.0,27.6956,27.7095,27.6608,27.6747,57600.0
2013-03-27 12:20:00,39.75,39.79,39.75,39.76,35900.0,27.6747,27.7026,27.6747,27.6817,35900.0
2013-03-27 12:30:00,39.76,39.86,39.76,39.85,36800.0,27.6817,27.7513,27.6817,27.7443,36800.0
2013-03-27 12:40:00,39.86,39.86,39.79,39.79,26400.0,27.7513,27.7513,27.7026,27.7026,26400.0
2013-03-27 12:50:00,39.78,39.83,39.78,39.82,29000.0,27.6956,27.7304,27.6956,27.7235,29000.0
2013-03-27 13:00:00,39.83,39.83,39.73,39.73,27900.0,27.7304,27.7304,27.6608,27.6608,27900.0
2013-03-27 13:10:00,39.73,39.74,39.68,39.68,25400.0,27.6608,27.6678,27.626,27.626,25400.0
2013-03-27 13:20:00,39.69,39.69,39.65,39.66,31700.0,27.6329,27.6329,27.6051,27.6121,31700.0
2013-03-27 13:30:00,39.67,39.7,39.66,39.7,27900.0,27.619,27.6399,27.6121,27.6399,27900.0
2013-03-27 13:40:00,39.7,39.77,39.7,39.77,47500.0,27.6399,27.6886,27.6399,27.6886,47500.0
2013-03-27 13:50:00,39.77,39.77,39.72,39.75,21900.0,27.6886,27.6886,27.6538,27.6747,21900.0
2013-03-27 14:00:00,39.75,39.85,39.75,39.81,57200.0,27.6747,27.7443,27.6747,27.7165,57200.0
2013-03-27 14:10:00,39.81,39.82,39.77,39.77,21800.0,27.7165,27.7235,27.6886,27.6886,21800.0
2013-03-27 14:20:00,39.76,39.81,39.76,39.81,31500.0,27.6817,27.7165,27.6817,27.7165,31500.0
2013-03-27 14:30:00,39.8,39.84,39.78,39.84,39300.0,27.7095,27.7374,27.6956,27.7374,39300.0
2013-03-27 14:40:00,39.84,39.88,39.83,39.86,31100.0,27.7374,27.7652,27.7304,27.7513,31100.0
2013-03-27 14:50:00,39.85,39.87,39.83,39.85,30700.0,27.7443,27.7583,27.7304,27.7443,30700.0
2013-03-27 15:00:00,39.85,39.86,39.8,39.84,39600.0,27.7443,27.7513,27.7095,27.7374,39600.0
2013-03-27 15:10:00,39.84,39.85,39.79,39.81,41300.0,27.7374,27.7443,27.7026,27.7165,41300.0
2013-03-27 15:20:00,39.82,39.87,39.8,39.86,37600.0,27.7235,27.7583,27.7095,27.7513,37600.0
2013-03-27 15:30:00,39.85,39.89,39.83,39.84,43600.0,27.7443,27.7722,27.7304,27.7374,43600.0
2013-03-27 15:40:00,39.84,39.88,39.8,39.82,66800.0,27.7374,27.7652,27.7095,27.7235,66800.0
2013-03-27 15:50:00,39.83,39.87,39.8,39.86,175500.0,27.7304,27.7583,27.7095,27.7513,175500.0
2013-03-28 09:30:00,39.78,39.96,39.78,39.85,25000.0,27.6956,27.8209,27.6956,27.7443,25000.0
2013-03-28 09:40:00,39.85,39.86,39.61,39.7,37900.0,27.7443,27.7513,27.5772,27.6399,37900.0
2013-03-28 09:50:00,39.72,39.9,39.72,39.87,32900.0,27.6538,27.7792,27.6538,27.7583,32900.0
2013-03-28 10:00:00,39.87,39.93,39.79,39.8,32400.0,27.7583,27.8,27.7026,27.7095,32400.0
2013-03-28 10:10:00,39.8,39.84,39.78,39.82,26000.0,27.7095,27.7374,27.6956,27.7235,26000.0
2013-03-28 10:20:00,39.82,39.91,39.82,39.89,22800.0,27.7235,27.7861,27.7235,27.7722,22800.0
2013-03-28 10:30:00,39.89,39.94,39.87,39.89,36800.0,27.7722,27.807,27.7583,27.7722,36800.0
2013-03-28 10:40:00,39.88,39.88,39.83,39.83,22100.0,27.7652,27.7652,27.7304,27.7304,22100.0
2013-03-28 10:50:00,39.83,39.92,39.81,39.89,34100.0,27.7304,27.7931,27.7165,27.7722,34100.0
2013-03-28 11:00:00,39.89,39.9,39.83,39.84,15300.0,27.7722,27.7792,27.7304,27.7374,15300.0
2013-03-28 11:10:00,39.84,39.86,39.75,39.75,35800.0,27.7374,27.7513,27.6747,27.6747,35800.0
2013-03-28 11:20:00,39.76,39.78,39.7,39.77,43800.0,27.6817,27.6956,27.6399,27.6886,43800.0
2013-03-28 11:30:00,39.78,39.83,39.78,39.81,22500.0,27.6956,27.7304,27.6956,27.7165,22500.0
2013-03-28 11:40:00,39.8,39.88,39.8,39.86,32900.0,27.7095,27.7652,27.7095,27.7513,32900.0
2013-03-28 11:50:00,39.86,39.86,39.81,39.83,18500.0,27.7513,27.7513,27.7165,27.7304,18500.0
2013-03-28 12:00:00,39.82,39.85,39.75,39.75,15900.0,27.7235,27.7443,27.6747,27.6747,15900.0
2013-03-28 12:10:00,39.76,39.76,39.71,39.72,14900.0,27.6817,27.6817,27.6469,27.6538,14900.0
2013-03-28 12:20:00,39.72,39.74,39.71,39.73,21500.0,27.6538,27.6678,27.6469,27.6608,21500.0
2013-03-28 12:30:00,39.73,39.76,39.72,39.74,9400.0,27.6608,27.6817,27.6538,27.6678,9400.0
2013-03-28 12:40:00,39.74,39.78,39.7,39.78,26500.0,27.6678,27.6956,27.6399,27.6956,26500.0
2013-03-28 12:50:00,39.77,39.78,39.75,39.77,13100.0,27.6886,27.6956,27.6747,27.6886,13100.0
2013-03-28 13:00:00,39.77,39.77,39.75,39.76,14900.0,27.6886,27.6886,27.6747,27.6817,14900.0
2013-03-28 13:10:00,39.75,39.76,39.75,39.75,8400.0,27.6747,27.6817,27.6747,27.6747,8400.0
2013-03-28 13:20:00,39.75,39.77,39.75,39.76,19800.0,27.6747,27.6886,27.6747,27.6817,19800.0
2013-03-28 13:30:00,39.77,39.78,39.74,39.77,25000.0,27.6886,27.6956,27.6678,27.6886,25000.0
2013-03-28 13:40:00,39.77,39.8,39.77,39.77,17700.0,27.6886,27.7095,27.6886,27.6886,17700.0
2013-03-28 13:50:00,39.77,39.78,39.74,39.75,17400.0,27.6886,27.6956,27.6678,27.6747,17400.0
2013-03-28 14:00:00,39.76,39.8,39.76,39.78,18800.0,27.6817,27.7095,27.6817,27.6956,18800.0
2013-03-28 14:10:00,39.78,39.79,39.76,39.77,24000.0,27.6956,27.7026,27.6817,27.6886,24000.0
2013-03-28 14:20:00,39.78,39.84,39.78,39.83,18600.0,27.6956,27.7374,27.6956,27.7304,18600.0
2013-03-28 14:30:00,39.83,39.84,39.81,39.82,14400.0,27.7304,27.7374,27.7165,27.7235,14400.0
2013-03-28 14:40:00,39.81,39.85,39.81,39.85,17000.0,27.7165,27.7443,27.7165,27.7443,17000.0
2013-03-28 14:50:00,39.85,39.87,39.83,39.87,16900.0,27.7443,27.7583,27.7304,27.7583,16900.0
2013-03-28 15:00:00,39.86,39.87,39.84,39.87,47600.0,27.7513,27.7583,27.7374,27.7583,47600.0
2013-03-28 15:10:00,39.86,39.91,39.85,39.9,34600.0,27.7513,27.7861,27.7443,27.7792,34600.0
2013-03-28 15:20:00,39.9,39.97,39.89,39.94,52800.0,27.7792,27.8279,27.7722,27.807,52800.0
2013-03-28 15:30:00,39.94,40.0,39.93,39.97,51000.0,27.807,27.8488,27.8,27.8279,51000.0
2013-03-28 15:40:00,39.97,40.04,39.95,40.01,103300.0,27.8279,27.8766,27.814,27.8557,103300.0
2013-03-28 15:50:00,40.02,40.04,39.94,39.97,265200.0,27.8627,27.8766,27.807,27.8279,265200.0
2013-04-01 09:30:00,39.88,40.01,39.8,39.87,34300.0,27.7652,27.8557,27.7095,27.7583,34300.0
2013-04-01 09:40:00,39.87,39.92,39.79,39.9,32700.0,27.7583,27.7931,27.7026,27.7792,32700.0
2013-04-01 09:50:00,39.9,39.97,39.85,39.93,33900.0,27.7792,27.8279,27.7443,27.8,33900.0
2013-04-01 10:00:00,39.94,39.96,39.72,39.75,37900.0,27.807,27.8209,27.6538,27.6747,37900.0
2013-04-01 10:10:00,39.76,39.8,39.73,39.74,34400.0,27.6817,27.7095,27.6608,27.6678,34400.0
2013-04-01 10:20:00,39.72,39.78,39.71,39.75,26800.0,27.6538,27.6956,27.6469,27.6747,26800.0
2013-04-01 10:30:00,39.76,39.79,39.68,39.68,48700.0,27.6817,27.7026,27.626,27.626,48700.0
2013-04-01 10:40:00,39.68,39.69,39.58,39.6,25900.0,27.626,27.6329,27.5564,27.5703,25900.0
2013-04-01 10:50:00,39.61,39.64,39.59,39.62,26600.0,27.5772,27.5981,27.5633,27.5842,26600.0
2013-04-01 11:00:00,39.62,39.65,39.6,39.63,20600.0,27.5842,27.6051,27.5703,27.5912,20600.0
2013-04-01 11:10:00,39.62,39.65,39.61,39.65,12100.0,27.5842,27.6051,27.5772,27.6051,12100.0
2013-04-01 11:20:00,39.65,39.68,39.62,39.67,23100.0,27.6051,27.626,27.5842,27.619,23100.0
2013-04-01 11:30:00,39.69,39.74,39.68,39.7,26700.0,27.6329,27.6678,27.626,27.6399,26700.0
2013-04-01 11:40:00,39.7,39.76,39.69,39.75,27900.0,27.6399,27.6817,27.6329,27.6747,27900.0
2013-04-01 11:50:00,39.75,39.78,39.74,39.74,12500.0,27.6747,27.6956,27.6678,27.6678,12500.0
2013-04-01 12:00:00,39.74,39.76,39.7,39.76,14100.0,27.6678,27.6817,27.6399,27.6817,14100.0
2013-04-01 12:10:00,39.75,39.77,39.7,39.72,18000.0,27.6747,27.6886,27.6399,27.6538,18000.0
2013-04-01 12:20:00,39.71,39.73,39.68,39.7,16900.0,27.6469,27.6608,27.626,27.6399,16900.0
2013-04-01 12:30:00,39.71,39.71,39.66,39.69,13500.0,27.6469,27.6469,27.6121,27.6329,13500.0
2013-04-01 12:40:00,39.68,39.71,39.68,39.69,12700.0,27.626,27.6469,27.626,27.6329,12700.0
2013-04-01 12:50:00,39.69,39.71,39.66,39.69,18600.0,27.6329,27.6469,27.6121,27.6329,18600.0
2013-04-01 13:00:00,39.69,39.72,39.68,39.71,38700.0,27.6329,27.6538,27.626,27.6469,38700.0
2013-04-01 13:10:00,39.71,39.74,39.69,39.69,7100.0,27.6469,27.6678,27.6329,27.6329,7100.0
2013-04-01 13:20:00,39.69,39.77,39.69,39.77,13500.0,27.6329,27.6886,27.6329,27.6886,13500.0
2013-04-01 13:30:00,39.76,39.78,39.75,39.76,12300.0,27.6817,27.6956,27.6747,27.6817,12300.0
2013-04-01 13:40:00,39.76,39.76,39.72,39.73,8200.0,27.6817,27.6817,27.6538,27.6608,8200.0
2013-04-01 13:50:00,39.72,39.75,39.71,39.73,15600.0,27.6538,27.6747,27.6469,27.6608,15600.0
2013-04-01 14:00:00,39.73,39.76,39.73,39.76,8300.0,27.6608,27.6817,27.6608,27.6817,8300.0
2013-04-01 14:10:00,39.75,39.76,39.72,39.75,29800.0,27.6747,27.6817,27.6538,27.6747,29800.0
2013-04-01 14:20:00,39.75,39.76,39.72,39.74,12300.0,27.6747,27.6817,27.6538,27.6678,12300.0
2013-04-01 14:30:00,39.73,39.75,39.67,39.67,20000.0,27.6608,27.6747,27.619,27.619,20000.0
2013-04-01 14:40:00,39.68,39.7,39.67,39.68,11900.0,27.626,27.6399,27.619,27.626,11900.0
2013-04-01 14:50:00,39.68,39.7,39.65,39.66,16100.0,27.626,27.6399,27.6051,27.6121,16100.0
2013-04-01 15:00:00,39.66,39.74,39.65,39.7,21600.0,27.6121,27.6678,27.6051,27.6399,21600.0
2013-04-01 15:10:00,39.71,39.72,39.67,39.67,17200.0,27.6469,27.6538,27.619,27.619,17200.0
2013-04-01 15:20:00,39.67,39.74,39.64,39.73,28400.0,27.619,27.6678,27.5981,27.6608,28400.0
2013-04-01 15:30:00,39.73,39.76,39.68,39.75,71800.0,27.6608,27.6817,27.626,27.6747,71800.0
2013-04-01 15:40:00,39.75,39.87,39.73,39.86,94100.0,27.6747,27.7583,27.6608,27.7513,94100.0
2013-04-01 15:50:00,39.87,39.92,39.82,39.91,206200.0,27.7583,27.7931,27.7235,27.7861,206200.0
2013-04-02 09:30:00,40.08,40.35,40.04,40.25,56100.0,27.9045,28.0924,27.8766,28.0228,56100.0
2013-04-02 09:40:00,40.25,40.33,40.11,40.16,38700.0,28.0228,28.0785,27.9254,27.9602,38700.0
2013-04-02 09:50:00,40.17,40.18,40.07,40.08,43000.0,27.9671,27.9741,27.8975,27.9045,43000.0
2013-04-02 10:00:00,40.08,40.17,40.07,40.16,38100.0,27.9045,27.9671,27.8975,27.9602,38100.0
2013-04-02 10:10:00,40.15,40.17,40.11,40.13,20400.0,27.9532,27.9671,27.9254,27.9393,20400.0
2013-04-02 10:20:00,40.13,40.24,40.13,40.23,29700.0,27.9393,28.0159,27.9393,28.0089,29700.0
2013-04-02 10:30:00,40.23,40.27,40.21,40.27,30700.0,28.0089,28.0368,27.995,28.0368,30700.0
2013-04-02 10:40:00,40.27,40.29,40.25,40.28,38900.0,28.0368,28.0507,28.0228,28.0437,38900.0
2013-04-02 10:50:00,40.28,40.29,40.23,40.24,35000.0,28.0437,28.0507,28.0089,28.0159,35000.0
2013-04-02 11:00:00,40.24,40.27,40.22,40.22,30500.0,28.0159,28.0368,28.0019,28.0019,30500.0
2013-04-02 11:10:00,40.22,40.24,40.21,40.23,32900.0,28.0019,28.0159,27.995,28.0089,32900.0
2013-04-02 11:20:00,40.22,40.24,40.2,40.2,26600.0,28.0019,28.0159,27.988,27.988,26600.0
2013-04-02 11:30:00,40.21,40.24,40.2,40.21,21800.0,27.995,28.0159,27.988,27.995,21800.0
2013-04-02 11:40:00,40.21,40.25,40.2,40.21,41100.0,27.995,28.0228,27.988,27.995,41100.0
2013-04-02 11:50:00,40.21,40.25,40.21,40.24,13300.0,27.995,28.0228,27.995,28.0159,13300.0
2013-04-02 12:00:00,40.24,40.29,40.24,40.26,20700.0,28.0159,28.0507,28.0159,28.0298,20700.0
2013-04-02 12:10:00,40.26,40.29,40.25,40.27,17700.0,28.0298,28.0507,28.0228,28.0368,17700.0
2013-04-02 12:20:00,40.26,40.28,40.26,40.27,14100.0,28.0298,28.0437,28.0298,28.0368,14100.0
2013-04-02 12:30:00,40.27,40.29,40.27,40.29,31200.0,28.0368,28.0507,28.0368,28.0507,31200.0
2013-04-02 12:40:00,40.28,40.29,40.27,40.29,21400.0,28.0437,28.0507,28.0368,28.0507,21400.0
2013-04-02 12:50:00,40.29,40.3,40.27,40.27,24200.0,28.0507,28.0576,28.0368,28.0368,24200.0
2013-04-02 13:00:00,40.27,40.28,40.23,40.26,31000.0,28.0368,28.0437,28.0089,28.0298,31000.0
2013-04-02 13:10:00,40.26,40.26,40.23,40.23,21800.0,28.0298,28.0298,28.0089,28.0089,21800.0
2013-04-02 13:20:00,40.23,40.25,40.2,40.22,31600.0,28.0089,28.0228,27.988,28.0019,31600.0
2013-04-02 13:30:00,40.22,40.26,40.19,40.25,42000.0,28.0019,28.0298,27.9811,28.0228,42000.0
2013-04-02 13:40:00,40.25,40.25,40.22,40.23,29000.0,28.0228,28.0228,28.0019,28.0089,29000.0
2013-04-02 13:50:00,40.22,40.24,40.17,40.17,26100.0,28.0019,28.0159,27.9671,27.9671,26100.0
2013-04-02 14:00:00,40.17,40.19,40.16,40.19,19900.0,27.9671,27.9811,27.9602,27.9811,19900.0
2013-04-02 14:10:00,40.18,40.2,40.17,40.19,22700.0,27.9741,27.988,27.9671,27.9811,22700.0
2013-04-02 14:20:00,40.19,40.2,40.17,40.19,29300.0,27.9811,27.988,27.9671,27.9811,29300.0
2013-04-02 14:30:00,40.19,40.19,40.13,40.16,36500.0,27.9811,27.9811,27.9393,27.9602,36500.0
2013-04-02 14:40:00,40.16,40.23,40.15,40.19,30800.0,27.9602,28.0089,27.9532,27.9811,30800.0
2013-04-02 14:50:00,40.18,40.21,40.15,40.21,37900.0,27.9741,27.995,27.9532,27.995,37900.0
2013-04-02 15:00:00,40.2,40.22,40.16,40.22,34600.0,27.988,28.0019,27.9602,28.0019,34600.0
2013-04-02 15:10:00,40.21,40.22,40.09,40.1,54700.0,27.995,28.0019,27.9114,27.9184,54700.0
2013-04-02 15:20:00,40.11,40.11,40.03,40.04,42300.0,27.9254,27.9254,27.8697,27.8766,42300.0
2013-04-02 15:30:00,40.04,40.08,40.01,40.03,54400.0,27.8766,27.9045,27.8557,27.8697,54400.0
2013-04-02 15:40:00,40.02,40.03,39.95,40.0,74600.0,27.8627,27.8697,27.814,27.8488,74600.0
2013-04-02 15:50:00,40.01,40.14,40.01,40.13,194700.0,27.8557,27.9462,27.8557,27.9393,194700.0
2013-04-03 09:30:00,40.3,40.3,40.17,40.27,47300.0,28.0576,28.0576,27.9671,28.0368,47300.0
2013-04-03 09:40:00,40.26,40.29,40.05,40.14,38200.0,28.0298,28.0507,27.8836,27.9462,38200.0
2013-04-03 09:50:00,40.15,40.21,40.1,40.17,14000.0,27.9532,27.995,27.9184,27.9671,14000.0
2013-04-03 10:00:00,40.15,40.15,39.98,40.04,19300.0,27.9532,27.9532,27.8348,27.8766,19300.0
2013-04-03 10:10:00,40.04,40.05,39.91,39.91,23800.0,27.8766,27.8836,27.7861,27.7861,23800.0
2013-04-03 10:20:00,39.91,40.01,39.88,40.0,25800.0,27.7861,27.8557,27.7652,27.8488,25800.0
2013-04-03 10:30:00,40.01,40.09,40.0,40.07,65200.0,27.8557,27.9114,27.8488,27.8975,65200.0
2013-04-03 10:40:00,40.07,40.1,40.01,40.09,24000.0,27.8975,27.9184,27.8557,27.9114,24000.0
2013-04-03 10:50:00,40.08,40.12,40.04,40.06,34600.0,27.9045,27.9323,27.8766,27.8905,34600.0
2013-04-03 11:00:00,40.06,40.09,39.95,39.98,39400.0,27.8905,27.9114,27.814,27.8348,39400.0
2013-04-03 11:10:00,39.98,39.98,39.88,39.93,27700.0,27.8348,27.8348,27.7652,27.8,27700.0
2013-04-03 11:20:00,39.93,39.97,39.9,39.94,24000.0,27.8,27.8279,27.7792,27.807,24000.0
2013-04-03 11:30:00,39.95,40.02,39.92,39.95,39400.0,27.814,27.8627,27.7931,27.814,39400.0
2013-04-03 11:40:00,39.95,39.96,39.83,39.93,38500.0,27.814,27.8209,27.7304,27.8,38500.0
2013-04-03 11:50:00,39.93,39.99,39.92,39.95,41800.0,27.8,27.8418,27.7931,27.814,41800.0
2013-04-03 12:00:00,39.96,39.96,39.89,39.89,12800.0,27.8209,27.8209,27.7722,27.7722,12800.0
2013-04-03 12:10:00,39.9,39.93,39.88,39.91,16500.0,27.7792,27.8,27.7652,27.7861,16500.0
2013-04-03 12:20:00,39.89,40.0,39.89,39.95,62300.0,27.7722,27.8488,27.7722,27.814,62300.0
2013-04-03 12:30:00,39.96,40.01,39.92,39.92,17900.0,27.8209,27.8557,27.7931,27.7931,17900.0
2013-04-03 12:40:00,39.92,39.94,39.88,39.88,21100.0,27.7931,27.807,27.7652,27.7652,21100.0
2013-04-03 12:50:00,39.88,39.9,39.85,39.86,19900.0,27.7652,27.7792,27.7443,27.7513,19900.0
2013-04-03 13:00:00,39.86,39.9,39.85,39.85,22500.0,27.7513,27.7792,27.7443,27.7443,22500.0
2013-04-03 13:10:00,39.85,39.86,39.8,39.81,29200.0,27.7443,27.7513,27.7095,27.7165,29200.0
2013-04-03 13:20:00,39.81,39.82,39.74,39.81,30800.0,27.7165,27.7235,27.6678,27.7165,30800.0
2013-04-03 13:30:00,39.81,39.82,39.72,39.72,35100.0,27.7165,27.7235,27.6538,27.6538,35100.0
2013-04-03 13:40:00,39.73,39.79,39.71,39.78,25800.0,27.6608,27.7026,27.6469,27.6956,25800.0
2013-04-03 13:50:00,39.77,39.78,39.69,39.69,118400.0,27.6886,27.6956,27.6329,27.6329,118400.0
2013-04-03 14:00:00,39.68,39.73,39.67,39.72,60100.0,27.626,27.6608,27.619,27.6538,60100.0
2013-04-03 14:10:00,39.72,39.73,39.67,39.69,50100.0,27.6538,27.6608,27.619,27.6329,50100.0
2013-04-03 14:20:00,39.69,39.7,39.63,39.65,36400.0,27.6329,27.6399,27.5912,27.6051,36400.0
2013-04-03 14:30:00,39.66,39.75,39.65,39.75,58900.0,27.6121,27.6747,27.6051,27.6747,58900.0
2013-04-03 14:40:00,39.75,39.76,39.71,39.74,42700.0,27.6747,27.6817,27.6469,27.6678,42700.0
2013-04-03 14:50:00,39.74,39.77,39.71,39.75,54000.0,27.6678,27.6886,27.6469,27.6747,54000.0
2013-04-03 15:00:00,39.75,39.77,39.71,39.71,27400.0,27.6747,27.6886,27.6469,27.6469,27400.0
2013-04-03 15:10:00,39.7,39.76,39.7,39.71,30900.0,27.6399,27.6817,27.6399,27.6469,30900.0
2013-04-03 15:20:00,39.71,39.73,39.69,39.7,31700.0,27.6469,27.6608,27.6329,27.6399,31700.0
2013-04-03 15:30:00,39.69,39.7,39.62,39.65,54000.0,27.6329,27.6399,27.5842,27.6051,54000.0
2013-04-03 15:40:00,39.64,39.75,39.6,39.75,69600.0,27.5981,27.6747,27.5703,27.6747,69600.0
2013-04-03 15:50:00,39.75,39.76,39.61,39.64,247500.0,27.6747,27.6817,27.5772,27.5981,247500.0
2013-04-04 09:30:00,39.68,39.84,39.6,39.65,53900.0,27.626,27.7374,27.5703,27.6051,53900.0
2013-04-04 09:40:00,39.65,39.91,39.64,39.88,59400.0,27.6051,27.7861,27.5981,27.7652,59400.0
2013-04-04 09:50:00,39.89,39.9,39.84,39.89,50500.0,27.7722,27.7792,27.7374,27.7722,50500.0
2013-04-04 10:00:00,39.89,40.03,39.89,39.91,70200.0,27.7722,27.8697,27.7722,27.7861,70200.0
2013-04-04 10:10:00,39.91,39.91,39.87,39.87,71200.0,27.7861,27.7861,27.7583,27.7583,71200.0
2013-04-04 10:20:00,39.87,39.88,39.72,39.72,74200.0,27.7583,27.7652,27.6538,27.6538,74200.0
2013-04-04 10:30:00,39.72,39.78,39.68,39.77,63400.0,27.6538,27.6956,27.626,27.6886,63400.0
2013-04-04 10:40:00,39.76,39.86,39.76,39.82,25500.0,27.6817,27.7513,27.6817,27.7235,25500.0
2013-04-04 10:50:00,39.83,39.84,39.81,39.82,35300.0,27.7304,27.7374,27.7165,27.7235,35300.0
2013-04-04 11:00:00,39.83,39.88,39.8,39.8,29900.0,27.7304,27.7652,27.7095,27.7095,29900.0
2013-04-04 11:10:00,39.82,39.84,39.73,39.77,31500.0,27.7235,27.7374,27.6608,27.6886,31500.0
2013-04-04 11:20:00,39.77,39.81,39.75,39.79,36800.0,27.6886,27.7165,27.6747,27.7026,36800.0
2013-04-04 11:30:00,39.79,39.87,39.75,39.75,64500.0,27.7026,27.7583,27.6747,27.6747,64500.0
2013-04-04 11:40:00,39.75,39.76,39.66,39.69,43700.0,27.6747,27.6817,27.6121,27.6329,43700.0
2013-04-04 11:50:00,39.68,39.69,39.64,39.67,17000.0,27.626,27.6329,27.5981,27.619,17000.0
2013-04-04 12:00:00,39.67,39.67,39.59,39.64,30300.0,27.619,27.619,27.5633,27.5981,30300.0
2013-04-04 12:10:00,39.63,39.65,39.59,39.63,20400.0,27.5912,27.6051,27.5633,27.5912,20400.0
2013-04-04 12:20:00,39.63,39.66,39.59,39.61,19900.0,27.5912,27.6121,27.5633,27.5772,19900.0
2013-04-04 12:30:00,39.62,39.65,39.59,39.62,22200.0,27.5842,27.6051,27.5633,27.5842,22200.0
2013-04-04 12:40:00,39.62,39.67,39.6,39.67,19700.0,27.5842,27.619,27.5703,27.619,19700.0
2013-04-04 12:50:00,39.66,39.68,39.62,39.64,15600.0,27.6121,27.626,27.5842,27.5981,15600.0
2013-04-04 13:00:00,39.65,39.66,39.61,39.61,15800.0,27.6051,27.6121,27.5772,27.5772,15800.0
2013-04-04 13:10:00,39.61,39.62,39.52,39.56,52300.0,27.5772,27.5842,27.5146,27.5424,52300.0
2013-04-04 13:20:00,39.55,39.55,39.51,39.53,20400.0,27.5355,27.5355,27.5076,27.5215,20400.0
2013-04-04 13:30:00,39.53,39.56,39.51,39.51,30400.0,27.5215,27.5424,27.5076,27.5076,30400.0
2013-04-04 13:40:00,39.52,39.6,39.52,39.59,47700.0,27.5146,27.5703,27.5146,27.5633,47700.0
2013-04-04 13:50:00,39.58,39.6,39.56,39.56,37900.0,27.5564,27.5703,27.5424,27.5424,37900.0
2013-04-04 14:00:00,39.57,39.59,39.56,39.58,31400.0,27.5494,27.5633,27.5424,27.5564,31400.0
2013-04-04 14:10:00,39.58,39.62,39.56,39.62,69300.0,27.5564,27.5842,27.5424,27.5842,69300.0
2013-04-04 14:20:00,39.62,39.75,39.62,39.73,40000.0,27.5842,27.6747,27.5842,27.6608,40000.0
2013-04-04 14:30:00,39.73,39.77,39.7,39.74,98500.0,27.6608,27.6886,27.6399,27.6678,98500.0
2013-04-04 14:40:00,39.74,39.75,39.67,39.68,74400.0,27.6678,27.6747,27.619,27.626,74400.0
2013-04-04 14:50:00,39.68,39.7,39.6,39.61,47300.0,27.626,27.6399,27.5703,27.5772,47300.0
2013-04-04 15:00:00,39.62,39.72,39.62,39.69,55100.0,27.5842,27.6538,27.5842,27.6329,55100.0
2013-04-04 15:10:00,39.69,39.72,39.65,39.68,76900.0,27.6329,27.6538,27.6051,27.626,76900.0
2013-04-04 15:20:00,39.67,39.72,39.67,39.7,50400.0,27.619,27.6538,27.619,27.6399,50400.0
2013-04-04 15:30:00,39.71,39.72,39.69,39.69,69900.0,27.6469,27.6538,27.6329,27.6329,69900.0
2013-04-04 15:40:00,39.7,39.75,39.69,39.7,390400.0,27.6399,27.6747,27.6329,27.6399,390400.0
2013-04-04 15:50:00,39.69,39.8,39.66,39.67,660500.0,27.6329,27.7095,27.6121,27.619,660500.0
2013-04-05 09:30:00,39.06,39.26,38.85,39.21,95500.0,27.1943,27.3336,27.0481,27.2988,95500.0
2013-04-05 09:40:00,39.21,39.33,39.19,39.28,78400.0,27.2988,27.3823,27.2848,27.3475,78400.0
2013-04-05 09:50:00,39.26,39.26,39.13,39.2,101700.0,27.3336,27.3336,27.2431,27.2918,101700.0
2013-04-05 10:00:00,39.21,39.22,39.06,39.16,95500.0,27.2988,27.3057,27.1943,27.2639,95500.0
2013-04-05 10:10:00,39.16,39.17,39.08,39.12,49100.0,27.2639,27.2709,27.2083,27.2361,49100.0
2013-04-05 10:20:00,39.12,39.25,39.09,39.23,50100.0,27.2361,27.3266,27.2152,27.3127,50100.0
2013-04-05 10:30:00,39.22,39.42,39.22,39.3,74400.0,27.3057,27.445,27.3057,27.3614,74400.0
2013-04-05 10:40:00,39.3,39.3,39.19,39.23,74000.0,27.3614,27.3614,27.2848,27.3127,74000.0
2013-04-05 10:50:00,39.23,39.27,39.19,39.24,76900.0,27.3127,27.3405,27.2848,27.3196,76900.0
2013-04-05 11:00:00,39.25,39.34,39.25,39.31,79500.0,27.3266,27.3893,27.3266,27.3684,79500.0
2013-04-05 11:10:00,39.31,39.36,39.3,39.3,49200.0,27.3684,27.4032,27.3614,27.3614,49200.0
2013-04-05 11:20:00,39.31,39.34,39.28,39.32,33300.0,27.3684,27.3893,27.3475,27.3753,33300.0
2013-04-05 11:30:00,39.32,39.32,39.26,39.26,55700.0,27.3753,27.3753,27.3336,27.3336,55700.0
2013-04-05 11:40:00,39.26,39.27,39.25,39.25,25300.0,27.3336,27.3405,27.3266,27.3266,25300.0
2013-04-05 11:50:00,39.26,39.27,39.24,39.25,67800.0,27.3336,27.3405,27.3196,27.3266,67800.0
2013-04-05 12:00:00,39.26,39.3,39.22,39.23,134200.0,27.3336,27.3614,27.3057,27.3127,134200.0
2013-04-05 12:10:00,39.23,39.23,39.2,39.2,67800.0,27.3127,27.3127,27.2918,27.2918,67800.0
2013-04-05 12:20:00,39.2,39.22,39.16,39.22,54700.0,27.2918,27.3057,27.2639,27.3057,54700.0
2013-04-05 12:30:00,39.21,39.24,39.2,39.23,44400.0,27.2988,27.3196,27.2918,27.3127,44400.0
2013-04-05 12:40:00,39.23,39.23,39.2,39.22,33000.0,27.3127,27.3127,27.2918,27.3057,33000.0
2013-04-05 12:50:00,39.22,39.25,39.2,39.2,45900.0,27.3057,27.3266,27.2918,27.2918,45900.0
2013-04-05 13:00:00,39.2,39.26,39.2,39.25,62000.0,27.2918,27.3336,27.2918,27.3266,62000.0
2013-04-05 13:10:00,39.25,39.26,39.22,39.25,78100.0,27.3266,27.3336,27.3057,27.3266,78100.0
2013-04-05 13:20:00,39.25,39.3,39.25,39.27,56400.0,27.3266,27.3614,27.3266,27.3405,56400.0
2013-04-05 13:30:00,39.27,39.27,39.23,39.24,74600.0,27.3405,27.3405,27.3127,27.3196,74600.0
2013-04-05 13:40:00,39.25,39.34,39.24,39.3,107400.0,27.3266,27.3893,27.3196,27.3614,107400.0
2013-04-05 13:50:00,39.29,39.34,39.29,39.32,43400.0,27.3545,27.3893,27.3545,27.3753,43400.0
2013-04-05 14:00:00,39.31,39.32,39.26,39.3,29300.0,27.3684,27.3753,27.3336,27.3614,29300.0
2013-04-05 14:10:00,39.3,39.32,39.28,39.29,66200.0,27.3614,27.3753,27.3475,27.3545,66200.0
2013-04-05 14:20:00,39.3,39.32,39.29,39.3,117200.0,27.3614,27.3753,27.3545,27.3614,117200.0
2013-04-05 14:30:00,39.3,39.33,39.27,39.27,154400.0,27.3614,27.3823,27.3405,27.3405,154400.0
2013-04-05 14:40:00,39.27,39.29,39.22,39.24,142900.0,27.3405,27.3545,27.3057,27.3196,142900.0
2013-04-05 14:50:00,39.24,39.32,39.21,39.31,96600.0,27.3196,27.3753,27.2988,27.3684,96600.0
2013-04-05 15:00:00,39.31,39.34,39.3,39.33,72800.0,27.3684,27.3893,27.3614,27.3823,72800.0
2013-04-05 15:10:00,39.33,39.34,39.29,39.3,95600.0,27.3823,27.3893,27.3545,27.3614,95600.0
2013-04-05 15:20:00,39.3,39.32,39.27,39.28,61100.0,27.3614,27.3753,27.3405,27.3475,61100.0
2013-04-05 15:30:00,39.29,39.33,39.29,39.31,128800.0,27.3545,27.3823,27.3545,27.3684,128800.0
2013-04-05 15:40:00,39.32,39.44,39.31,39.43,94500.0,27.3753,27.4589,27.3684,27.4519,94500.0
2013-04-05 15:50:00,39.43,39.43,39.32,39.35,329300.0,27.4519,27.4519,27.3753,27.3962,329300.0
2013-04-08 09:30:00,39.32,39.42,39.24,39.25,42400.0,27.3753,27.445,27.3196,27.3266,42400.0
2013-04-08 09:40:00,39.24,39.35,39.21,39.33,187700.0,27.3196,27.3962,27.2988,27.3823,187700.0
2013-04-08 09:50:00,39.33,39.38,39.28,39.35,102100.0,27.3823,27.4171,27.3475,27.3962,102100.0
2013-04-08 10:00:00,39.35,39.48,39.28,39.48,73300.0,27.3962,27.4867,27.3475,27.4867,73300.0
2013-04-08 10:10:00,39.49,39.57,39.48,39.55,57700.0,27.4937,27.5494,27.4867,27.5355,57700.0
2013-04-08 10:20:00,39.55,39.59,39.54,39.58,59000.0,27.5355,27.5633,27.5285,27.5564,59000.0
2013-04-08 10:30:00,39.58,39.77,39.58,39.77,41600.0,27.5564,27.6886,27.5564,27.6886,41600.0
2013-04-08 10:40:00,39.77,39.84,39.77,39.81,44200.0,27.6886,27.7374,27.6886,27.7165,44200.0
2013-04-08 10:50:00,39.8,39.8,39.72,39.75,66300.0,27.7095,27.7095,27.6538,27.6747,66300.0
2013-04-08 11:00:00,39.74,39.75,39.69,39.71,61300.0,27.6678,27.6747,27.6329,27.6469,61300.0
2013-04-08 11:10:00,39.71,39.76,39.7,39.75,21200.0,27.6469,27.6817,27.6399,27.6747,21200.0
2013-04-08 11:20:00,39.73,39.79,39.71,39.78,13000.0,27.6608,27.7026,27.6469,27.6956,13000.0
2013-04-08 11:30:00,39.8,39.8,39.73,39.75,85800.0,27.7095,27.7095,27.6608,27.6747,85800.0
2013-04-08 11:40:00,39.75,39.76,39.72,39.76,23400.0,27.6747,27.6817,27.6538,27.6817,23400.0
2013-04-08 11:50:00,39.75,39.76,39.69,39.7,48600.0,27.6747,27.6817,27.6329,27.6399,48600.0
2013-04-08 12:00:00,39.7,39.75,39.69,39.69,68900.0,27.6399,27.6747,27.6329,27.6329,68900.0
2013-04-08 12:10:00,39.7,39.7,39.66,39.69,45900.0,27.6399,27.6399,27.6121,27.6329,45900.0
2013-04-08 12:20:00,39.69,39.75,39.66,39.73,13600.0,27.6329,27.6747,27.6121,27.6608,13600.0
2013-04-08 12:30:00,39.74,39.79,39.74,39.78,14100.0,27.6678,27.7026,27.6678,27.6956,14100.0
2013-04-08 12:40:00,39.78,39.81,39.76,39.79,14500.0,27.6956,27.7165,27.6817,27.7026,14500.0
2013-04-08 12:50:00,39.79,39.81,39.79,39.81,18600.0,27.7026,27.7165,27.7026,27.7165,18600.0
2013-04-08 13:00:00,39.81,39.86,39.8,39.86,57600.0,27.7165,27.7513,27.7095,27.7513,57600.0
2013-04-08 13:10:00,39.86,39.9,39.85,39.89,31000.0,27.7513,27.7792,27.7443,27.7722,31000.0
2013-04-08 13:20:00,39.88,39.9,39.87,39.9,19700.0,27.7652,27.7792,27.7583,27.7792,19700.0
2013-04-08 13:30:00,39.9,39.91,39.8,39.8,34800.0,27.7792,27.7861,27.7095,27.7095,34800.0
2013-04-08 13:40:00,39.8,39.98,39.8,39.96,46900.0,27.7095,27.8348,27.7095,27.8209,46900.0
2013-04-08 13:50:00,39.97,40.0,39.96,40.0,20000.0,27.8279,27.8488,27.8209,27.8488,20000.0
2013-04-08 14:00:00,40.0,40.01,39.99,40.01,31900.0,27.8488,27.8557,27.8418,27.8557,31900.0
2013-04-08 14:10:00,40.02,40.05,39.97,39.99,37200.0,27.8627,27.8836,27.8279,27.8418,37200.0
2013-04-08 14:20:00,39.99,39.99,39.92,39.98,19500.0,27.8418,27.8418,27.7931,27.8348,19500.0
2013-04-08 14:30:00,39.98,40.0,39.97,39.98,20600.0,27.8348,27.8488,27.8279,27.8348,20600.0
2013-04-08 14:40:00,39.98,40.01,39.97,40.01,26000.0,27.8348,27.8557,27.8279,27.8557,26000.0
2013-04-08 14:50:00,40.0,40.0,39.96,39.97,46100.0,27.8488,27.8488,27.8209,27.8279,46100.0
2013-04-08 15:00:00,39.96,39.98,39.94,39.96,55400.0,27.8209,27.8348,27.807,27.8209,55400.0
2013-04-08 15:10:00,39.96,40.0,39.95,39.96,67300.0,27.8209,27.8488,27.814,27.8209,67300.0
2013-04-08 15:20:00,39.96,39.98,39.94,39.96,60000.0,27.8209,27.8348,27.807,27.8209,60000.0
2013-04-08 15:30:00,39.97,40.02,39.96,40.0,55200.0,27.8279,27.8627,27.8209,27.8488,55200.0
2013-04-08 15:40:00,39.99,40.02,39.96,39.98,75600.0,27.8418,27.8627,27.8209,27.8348,75600.0
2013-04-08 15:50:00,39.97,40.07,39.97,40.04,267100.0,27.8279,27.8975,27.8279,27.8766,267100.0
2013-04-09 09:30:00,40.0,40.06,39.71,39.72,62100.0,27.8488,27.8905,27.6469,27.6538,62100.0
2013-04-09 09:40:00,39.73,39.75,39.65,39.7,26300.0,27.6608,27.6747,27.6051,27.6399,26300.0
2013-04-09 09:50:00,39.7,39.7,39.58,39.63,17000.0,27.6399,27.6399,27.5564,27.5912,17000.0
2013-04-09 10:00:00,39.63,39.74,39.6,39.73,28500.0,27.5912,27.6678,27.5703,27.6608,28500.0
2013-04-09 10:10:00,39.73,39.79,39.71,39.75,168400.0,27.6608,27.7026,27.6469,27.6747,168400.0
2013-04-09 10:20:00,39.75,39.77,39.72,39.72,141400.0,27.6747,27.6886,27.6538,27.6538,141400.0
2013-04-09 10:30:00,39.73,39.82,39.73,39.78,43800.0,27.6608,27.7235,27.6608,27.6956,43800.0
2013-04-09 10:40:00,39.78,39.8,39.74,39.74,32300.0,27.6956,27.7095,27.6678,27.6678,32300.0
2013-04-09 10:50:00,39.74,39.74,39.59,39.69,85800.0,27.6678,27.6678,27.5633,27.6329,85800.0
2013-04-09 11:00:00,39.69,39.74,39.65,39.68,28700.0,27.6329,27.6678,27.6051,27.626,28700.0
2013-04-09 11:10:00,39.68,39.73,39.63,39.63,18200.0,27.626,27.6608,27.5912,27.5912,18200.0
2013-04-09 11:20:00,39.63,39.76,39.62,39.76,35400.0,27.5912,27.6817,27.5842,27.6817,35400.0
2013-04-09 11:30:00,39.77,39.8,39.69,39.69,34100.0,27.6886,27.7095,27.6329,27.6329,34100.0
2013-04-09 11:40:00,39.69,39.75,39.68,39.73,18600.0,27.6329,27.6747,27.626,27.6608,18600.0
2013-04-09 11:50:00,39.73,39.79,39.72,39.79,182100.0,27.6608,27.7026,27.6538,27.7026,182100.0
2013-04-09 12:00:00,39.79,39.81,39.77,39.78,30000.0,27.7026,27.7165,27.6886,27.6956,30000.0
2013-04-09 12:10:00,39.79,39.8,39.77,39.79,26000.0,27.7026,27.7095,27.6886,27.7026,26000.0
2013-04-09 12:20:00,39.79,39.82,39.78,39.82,16000.0,27.7026,27.7235,27.6956,27.7235,16000.0
2013-04-09 12:30:00,39.82,39.85,39.8,39.8,30000.0,27.7235,27.7443,27.7095,27.7095,30000.0
2013-04-09 12:40:00,39.8,39.8,39.79,39.8,11900.0,27.7095,27.7095,27.7026,27.7095,11900.0
2013-04-09 12:50:00,39.8,39.82,39.79,39.82,61000.0,27.7095,27.7235,27.7026,27.7235,61000.0
2013-04-09 13:00:00,39.82,39.89,39.82,39.87,54700.0,27.7235,27.7722,27.7235,27.7583,54700.0
2013-04-09 13:10:00,39.87,39.92,39.84,39.89,40700.0,27.7583,27.7931,27.7374,27.7722,40700.0
2013-04-09 13:20:00,39.89,39.94,39.87,39.89,28800.0,27.7722,27.807,27.7583,27.7722,28800.0
2013-04-09 13:30:00,39.89,39.94,39.88,39.92,30100.0,27.7722,27.807,27.7652,27.7931,30100.0
2013-04-09 13:40:00,39.93,39.99,39.93,39.98,37400.0,27.8,27.8418,27.8,27.8348,37400.0
2013-04-09 13:50:00,39.98,39.98,39.94,39.97,17500.0,27.8348,27.8348,27.807,27.8279,17500.0
2013-04-09 14:00:00,39.97,39.98,39.93,39.98,36100.0,27.8279,27.8348,27.8,27.8348,36100.0
2013-04-09 14:10:00,39.96,39.98,39.95,39.96,22600.0,27.8209,27.8348,27.814,27.8209,22600.0
2013-04-09 14:20:00,39.96,39.97,39.94,39.97,82500.0,27.8209,27.8279,27.807,27.8279,82500.0
2013-04-09 14:30:00,39.97,40.0,39.91,39.95,62100.0,27.8279,27.8488,27.7861,27.814,62100.0
2013-04-09 14:40:00,39.96,40.0,39.96,39.97,32700.0,27.8209,27.8488,27.8209,27.8279,32700.0
2013-04-09 14:50:00,39.97,39.98,39.96,39.97,15200.0,27.8279,27.8348,27.8209,27.8279,15200.0
2013-04-09 15:00:00,39.97,40.0,39.87,39.87,40000.0,27.8279,27.8488,27.7583,27.7583,40000.0
2013-04-09 15:10:00,39.87,39.93,39.85,39.93,27800.0,27.7583,27.8,27.7443,27.8,27800.0
2013-04-09 15:20:00,39.93,39.93,39.86,39.89,35000.0,27.8,27.8,27.7513,27.7722,35000.0
2013-04-09 15:30:00,39.89,39.89,39.83,39.85,41200.0,27.7722,27.7722,27.7304,27.7443,41200.0
2013-04-09 15:40:00,39.86,39.9,39.85,39.9,43900.0,27.7513,27.7792,27.7443,27.7792,43900.0
2013-04-09 15:50:00,39.9,39.9,39.82,39.83,166900.0,27.7792,27.7792,27.7235,27.7304,166900.0
2013-04-10 09:30:00,39.91,40.0,39.87,39.94,24200.0,27.7861,27.8488,27.7583,27.807,24200.0
2013-04-10 09:40:00,39.94,40.11,39.93,40.07,47200.0,27.807,27.9254,27.8,27.8975,47200.0
2013-04-10 09:50:00,40.07,40.09,39.98,40.09,101700.0,27.8975,27.9114,27.8348,27.9114,101700.0
2013-04-10 10:00:00,40.09,40.16,40.04,40.15,56000.0,27.9114,27.9602,27.8766,27.9532,56000.0
2013-04-10 10:10:00,40.15,40.18,40.13,40.17,72300.0,27.9532,27.9741,27.9393,27.9671,72300.0
2013-04-10 10:20:00,40.17,40.24,40.15,40.24,33500.0,27.9671,28.0159,27.9532,28.0159,33500.0
2013-04-10 10:30:00,40.25,40.3,40.24,40.26,81500.0,28.0228,28.0576,28.0159,28.0298,81500.0
2013-04-10 10:40:00,40.27,40.3,40.25,40.29,27200.0,28.0368,28.0576,28.0228,28.0507,27200.0
2013-04-10 10:50:00,40.29,40.38,40.29,40.38,63500.0,28.0507,28.1133,28.0507,28.1133,63500.0
2013-04-10 11:00:00,40.4,40.45,40.38,40.45,43100.0,28.1273,28.1621,28.1133,28.1621,43100.0
2013-04-10 11:10:00,40.44,40.5,40.34,40.34,24900.0,28.1551,28.1969,28.0855,28.0855,24900.0
2013-04-10 11:20:00,40.34,40.44,40.34,40.43,20700.0,28.0855,28.1551,28.0855,28.1481,20700.0
2013-04-10 11:30:00,40.44,40.47,40.39,40.4,31800.0,28.1551,28.176,28.1203,28.1273,31800.0
2013-04-10 11:40:00,40.4,40.43,40.36,40.39,58300.0,28.1273,28.1481,28.0994,28.1203,58300.0
2013-04-10 11:50:00,40.38,40.39,40.34,40.35,22800.0,28.1133,28.1203,28.0855,28.0924,22800.0
2013-04-10 12:00:00,40.35,40.4,40.33,40.39,23300.0,28.0924,28.1273,28.0785,28.1203,23300.0
2013-04-10 12:10:00,40.39,40.42,40.37,40.4,47500.0,28.1203,28.1412,28.1064,28.1273,47500.0
2013-04-10 12:20:00,40.4,40.42,40.39,40.41,11100.0,28.1273,28.1412,28.1203,28.1342,11100.0
2013-04-10 12:30:00,40.41,40.58,40.41,40.57,32500.0,28.1342,28.2526,28.1342,28.2456,32500.0
2013-04-10 12:40:00,40.58,40.59,40.55,40.56,34000.0,28.2526,28.2595,28.2317,28.2387,34000.0
2013-04-10 12:50:00,40.56,40.56,40.44,40.46,22500.0,28.2387,28.2387,28.1551,28.169,22500.0
2013-04-10 13:00:00,40.46,40.48,40.42,40.43,26000.0,28.169,28.183,28.1412,28.1481,26000.0
2013-04-10 13:10:00,40.43,40.44,40.4,40.42,16800.0,28.1481,28.1551,28.1273,28.1412,16800.0
2013-04-10 13:20:00,40.42,40.43,40.39,40.41,81300.0,28.1412,28.1481,28.1203,28.1342,81300.0
2013-04-10 13:30:00,40.41,40.41,40.34,40.34,23300.0,28.1342,28.1342,28.0855,28.0855,23300.0
2013-04-10 13:40:00,40.34,40.39,40.34,40.38,15900.0,28.0855,28.1203,28.0855,28.1133,15900.0
2013-04-10 13:50:00,40.37,40.38,40.33,40.35,20000.0,28.1064,28.1133,28.0785,28.0924,20000.0
2013-04-10 14:00:00,40.36,40.38,40.36,40.37,16300.0,28.0994,28.1133,28.0994,28.1064,16300.0
2013-04-10 14:10:00,40.37,40.38,40.33,40.35,29500.0,28.1064,28.1133,28.0785,28.0924,29500.0
2013-04-10 14:20:00,40.35,40.35,40.27,40.31,21300.0,28.0924,28.0924,28.0368,28.0646,21300.0
2013-04-10 14:30:00,40.3,40.31,40.27,40.3,17200.0,28.0576,28.0646,28.0368,28.0576,17200.0
2013-04-10 14:40:00,40.31,40.31,40.28,40.31,20700.0,28.0646,28.0646,28.0437,28.0646,20700.0
2013-04-10 14:50:00,40.32,40.32,40.3,40.3,27800.0,28.0716,28.0716,28.0576,28.0576,27800.0
2013-04-10 15:00:00,40.3,40.3,40.25,40.3,48200.0,28.0576,28.0576,28.0228,28.0576,48200.0
2013-04-10 15:10:00,40.3,40.32,40.29,40.3,21600.0,28.0576,28.0716,28.0507,28.0576,21600.0
2013-04-10 15:20:00,40.3,40.32,40.25,40.25,65400.0,28.0576,28.0716,28.0228,28.0228,65400.0
2013-04-10 15:30:00,40.25,40.31,40.23,40.3,37000.0,28.0228,28.0646,28.0089,28.0576,37000.0
2013-04-10 15:40:00,40.31,40.34,40.29,40.34,83200.0,28.0646,28.0855,28.0507,28.0855,83200.0
2013-04-10 15:50:00,40.34,40.34,40.23,40.27,198100.0,28.0855,28.0855,28.0089,28.0368,198100.0
2013-04-11 09:30:00,40.35,40.51,40.18,40.5,30700.0,28.0924,28.2038,27.9741,28.1969,30700.0
2013-04-11 09:40:00,40.51,40.77,40.51,40.66,57600.0,28.2038,28.3849,28.2038,28.3083,57600.0
2013-04-11 09:50:00,40.68,40.68,40.59,40.65,26700.0,28.3222,28.3222,28.2595,28.3013,26700.0
2013-04-11 10:00:00,40.65,40.78,40.63,40.77,78400.0,28.3013,28.3918,28.2874,28.3849,78400.0
2013-04-11 10:10:00,40.76,40.82,40.73,40.82,23300.0,28.3779,28.4197,28.357,28.4197,23300.0
2013-04-11 10:20:00,40.81,40.96,40.79,40.95,19600.0,28.4127,28.5171,28.3988,28.5102,19600.0
2013-04-11 10:30:00,40.96,41.02,40.85,40.88,139000.0,28.5171,28.5589,28.4406,28.4614,139000.0
2013-04-11 10:40:00,40.89,41.03,40.88,41.02,37100.0,28.4684,28.5659,28.4614,28.5589,37100.0
2013-04-11 10:50:00,41.02,41.16,41.02,41.15,46800.0,28.5589,28.6564,28.5589,28.6494,46800.0
2013-04-11 11:00:00,41.14,41.19,41.1,41.17,58900.0,28.6425,28.6773,28.6146,28.6633,58900.0
2013-04-11 11:10:00,41.16,41.16,41.07,41.13,68600.0,28.6564,28.6564,28.5937,28.6355,68600.0
2013-04-11 11:20:00,41.12,41.18,41.08,41.17,81000.0,28.6285,28.6703,28.6007,28.6633,81000.0
2013-04-11 11:30:00,41.16,41.16,41.08,41.09,16300.0,28.6564,28.6564,28.6007,28.6077,16300.0
2013-04-11 11:40:00,41.09,41.09,41.03,41.05,52200.0,28.6077,28.6077,28.5659,28.5798,52200.0
2013-04-11 11:50:00,41.05,41.07,41.03,41.04,46800.0,28.5798,28.5937,28.5659,28.5728,46800.0
2013-04-11 12:00:00,41.04,41.06,41.02,41.06,41700.0,28.5728,28.5868,28.5589,28.5868,41700.0
2013-04-11 12:10:00,41.05,41.08,41.02,41.05,21000.0,28.5798,28.6007,28.5589,28.5798,21000.0
2013-04-11 12:20:00,41.05,41.05,41.0,41.03,22800.0,28.5798,28.5798,28.545,28.5659,22800.0
2013-04-11 12:30:00,41.02,41.04,40.99,41.03,19100.0,28.5589,28.5728,28.538,28.5659,19100.0
2013-04-11 12:40:00,41.03,41.05,40.99,41.0,118300.0,28.5659,28.5798,28.538,28.545,118300.0
2013-04-11 12:50:00,41.0,41.04,40.99,41.03,36000.0,28.545,28.5728,28.538,28.5659,36000.0
2013-04-11 13:00:00,41.02,41.09,41.02,41.05,65100.0,28.5589,28.6077,28.5589,28.5798,65100.0
2013-04-11 13:10:00,41.05,41.07,41.04,41.06,17000.0,28.5798,28.5937,28.5728,28.5868,17000.0
2013-04-11 13:20:00,41.06,41.07,41.03,41.07,19100.0,28.5868,28.5937,28.5659,28.5937,19100.0
2013-04-11 13:30:00,41.06,41.09,41.03,41.05,80200.0,28.5868,28.6077,28.5659,28.5798,80200.0
2013-04-11 13:40:00,41.05,41.06,41.0,41.01,26600.0,28.5798,28.5868,28.545,28.552,26600.0
2013-04-11 13:50:00,41.02,41.02,40.99,40.99,45000.0,28.5589,28.5589,28.538,28.538,45000.0
2013-04-11 14:00:00,41.0,41.03,40.99,41.02,30200.0,28.545,28.5659,28.538,28.5589,30200.0
2013-04-11 14:10:00,41.02,41.05,40.99,41.05,28100.0,28.5589,28.5798,28.538,28.5798,28100.0
2013-04-11 14:20:00,41.05,41.05,41.01,41.04,17800.0,28.5798,28.5798,28.552,28.5728,17800.0
2013-04-11 14:30:00,41.04,41.09,41.02,41.08,24300.0,28.5728,28.6077,28.5589,28.6007,24300.0
2013-04-11 14:40:00,41.08,41.1,41.05,41.09,26700.0,28.6007,28.6146,28.5798,28.6077,26700.0
2013-04-11 14:50:00,41.09,41.13,41.08,41.12,32000.0,28.6077,28.6355,28.6007,28.6285,32000.0
2013-04-11 15:00:00,41.12,41.14,41.08,41.08,57100.0,28.6285,28.6425,28.6007,28.6007,57100.0
2013-04-11 15:10:00,41.08,41.16,41.08,41.15,75000.0,28.6007,28.6564,28.6007,28.6494,75000.0
2013-04-11 15:20:00,41.15,41.16,41.09,41.1,315100.0,28.6494,28.6564,28.6077,28.6146,315100.0
2013-04-11 15:30:00,41.11,41.14,41.1,41.1,119600.0,28.6216,28.6425,28.6146,28.6146,119600.0
2013-04-11 15:40:00,41.1,41.12,41.07,41.11,147500.0,28.6146,28.6285,28.5937,28.6216,147500.0
2013-04-11 15:50:00,41.12,41.18,41.11,41.13,317100.0,28.6285,28.6703,28.6216,28.6355,317100.0
2013-04-12 09:30:00,41.09,41.18,41.02,41.14,34800.0,28.6077,28.6703,28.5589,28.6425,34800.0
2013-04-12 09:40:00,41.17,41.2,41.14,41.17,60400.0,28.6633,28.6842,28.6425,28.6633,60400.0
2013-04-12 09:50:00,41.18,41.19,41.11,41.15,17500.0,28.6703,28.6773,28.6216,28.6494,17500.0
2013-04-12 10:00:00,41.15,41.2,41.12,41.18,81200.0,28.6494,28.6842,28.6285,28.6703,81200.0
2013-04-12 10:10:00,41.18,41.25,41.16,41.16,55800.0,28.6703,28.719,28.6564,28.6564,55800.0
2013-04-12 10:20:00,41.17,41.25,41.16,41.23,37600.0,28.6633,28.719,28.6564,28.7051,37600.0
2013-04-12 10:30:00,41.23,41.23,41.15,41.19,38000.0,28.7051,28.7051,28.6494,28.6773,38000.0
2013-04-12 10:40:00,41.18,41.19,41.08,41.1,24500.0,28.6703,28.6773,28.6007,28.6146,24500.0
2013-04-12 10:50:00,41.1,41.11,41.0,41.02,55000.0,28.6146,28.6216,28.545,28.5589,55000.0
2013-04-12 11:00:00,41.01,41.14,41.01,41.07,94000.0,28.552,28.6425,28.552,28.5937,94000.0
2013-04-12 11:10:00,41.06,41.18,41.06,41.16,21900.0,28.5868,28.6703,28.5868,28.6564,21900.0
2013-04-12 11:20:00,41.15,41.15,41.07,41.13,19900.0,28.6494,28.6494,28.5937,28.6355,19900.0
2013-04-12 11:30:00,41.12,41.16,41.11,41.14,44300.0,28.6285,28.6564,28.6216,28.6425,44300.0
2013-04-12 11:40:00,41.14,41.16,41.12,41.13,43300.0,28.6425,28.6564,28.6285,28.6355,43300.0
2013-04-12 11:50:00,41.14,41.18,41.12,41.14,108100.0,28.6425,28.6703,28.6285,28.6425,108100.0
2013-04-12 12:00:00,41.14,41.14,41.11,41.11,31900.0,28.6425,28.6425,28.6216,28.6216,31900.0
2013-04-12 12:10:00,41.11,41.12,41.09,41.1,202200.0,28.6216,28.6285,28.6077,28.6146,202200.0
2013-04-12 12:20:00,41.1,41.12,41.08,41.09,29000.0,28.6146,28.6285,28.6007,28.6077,29000.0
2013-04-12 12:30:00,41.09,41.13,41.09,41.12,16900.0,28.6077,28.6355,28.6077,28.6285,16900.0
2013-04-12 12:40:00,41.12,41.13,41.1,41.11,33000.0,28.6285,28.6355,28.6146,28.6216,33000.0
2013-04-12 12:50:00,41.11,41.14,41.09,41.12,37100.0,28.6216,28.6425,28.6077,28.6285,37100.0
2013-04-12 13:00:00,41.13,41.15,41.12,41.14,37300.0,28.6355,28.6494,28.6285,28.6425,37300.0
2013-04-12 13:10:00,41.14,41.16,41.1,41.1,24800.0,28.6425,28.6564,28.6146,28.6146,24800.0
2013-04-12 13:20:00,41.11,41.15,41.1,41.15,25700.0,28.6216,28.6494,28.6146,28.6494,25700.0
2013-04-12 13:30:00,41.16,41.17,41.14,41.14,42600.0,28.6564,28.6633,28.6425,28.6425,42600.0
2013-04-12 13:40:00,41.13,41.17,41.13,41.16,80700.0,28.6355,28.6633,28.6355,28.6564,80700.0
2013-04-12 13:50:00,41.16,41.19,41.16,41.17,114700.0,28.6564,28.6773,28.6564,28.6633,114700.0
2013-04-12 14:00:00,41.18,41.2,41.16,41.2,32700.0,28.6703,28.6842,28.6564,28.6842,32700.0
2013-04-12 14:10:00,41.2,41.2,41.19,41.19,29800.0,28.6842,28.6842,28.6773,28.6773,29800.0
2013-04-12 14:20:00,41.19,41.2,41.14,41.16,68900.0,28.6773,28.6842,28.6425,28.6564,68900.0
2013-04-12 14:30:00,41.16,41.16,41.11,41.12,31900.0,28.6564,28.6564,28.6216,28.6285,31900.0
2013-04-12 14:40:00,41.12,41.12,41.1,41.12,37200.0,28.6285,28.6285,28.6146,28.6285,37200.0
2013-04-12 14:50:00,41.11,41.12,41.08,41.1,40200.0,28.6216,28.6285,28.6007,28.6146,40200.0
2013-04-12 15:00:00,41.09,41.11,41.08,41.09,25400.0,28.6077,28.6216,28.6007,28.6077,25400.0
2013-04-12 15:10:00,41.09,41.14,41.08,41.12,47900.0,28.6077,28.6425,28.6007,28.6285,47900.0
2013-04-12 15:20:00,41.12,41.13,41.1,41.13,37900.0,28.6285,28.6355,28.6146,28.6355,37900.0
2013-04-12 15:30:00,41.13,41.13,41.11,41.13,87800.0,28.6355,28.6355,28.6216,28.6355,87800.0
2013-04-12 15:40:00,41.13,41.2,41.11,41.17,99200.0,28.6355,28.6842,28.6216,28.6633,99200.0
2013-04-12 15:50:00,41.17,41.18,41.1,41.11,505300.0,28.6633,28.6703,28.6146,28.6216,505300.0
2013-04-15 09:30:00,40.84,41.06,40.61,40.83,48500.0,28.4336,28.5868,28.2735,28.4266,48500.0
2013-04-15 09:40:00,40.85,40.96,40.81,40.92,47600.0,28.4406,28.5171,28.4127,28.4893,47600.0
2013-04-15 09:50:00,40.91,41.06,40.88,41.05,41500.0,28.4823,28.5868,28.4614,28.5798,41500.0
2013-04-15 10:00:00,41.05,41.06,40.85,40.92,80700.0,28.5798,28.5868,28.4406,28.4893,80700.0
2013-04-15 10:10:00,40.92,40.98,40.91,40.93,89600.0,28.4893,28.5311,28.4823,28.4963,89600.0
2013-04-15 10:20:00,40.92,40.99,40.91,40.96,80800.0,28.4893,28.538,28.4823,28.5171,80800.0
2013-04-15 10:30:00,40.96,41.04,40.94,41.04,54200.0,28.5171,28.5728,28.5032,28.5728,54200.0
2013-04-15 10:40:00,41.04,41.06,41.02,41.04,52100.0,28.5728,28.5868,28.5589,28.5728,52100.0
2013-04-15 10:50:00,41.04,41.07,40.99,41.07,32700.0,28.5728,28.5937,28.538,28.5937,32700.0
2013-04-15 11:00:00,41.07,41.09,41.03,41.05,41100.0,28.5937,28.6077,28.5659,28.5798,41100.0
2013-04-15 11:10:00,41.04,41.14,41.03,41.12,54500.0,28.5728,28.6425,28.5659,28.6285,54500.0
2013-04-15 11:20:00,41.13,41.19,41.1,41.19,103500.0,28.6355,28.6773,28.6146,28.6773,103500.0
2013-04-15 11:30:00,41.19,41.3,41.17,41.29,132900.0,28.6773,28.7539,28.6633,28.7469,132900.0
2013-04-15 11:40:00,41.28,41.28,41.13,41.16,74700.0,28.7399,28.7399,28.6355,28.6564,74700.0
2013-04-15 11:50:00,41.16,41.17,40.98,41.02,157100.0,28.6564,28.6633,28.5311,28.5589,157100.0
2013-04-15 12:00:00,41.02,41.07,40.97,41.05,64600.0,28.5589,28.5937,28.5241,28.5798,64600.0
2013-04-15 12:10:00,41.06,41.07,41.03,41.03,44500.0,28.5868,28.5937,28.5659,28.5659,44500.0
2013-04-15 12:20:00,41.03,41.04,40.97,40.99,65800.0,28.5659,28.5728,28.5241,28.538,65800.0
2013-04-15 12:30:00,40.98,40.98,40.82,40.83,64200.0,28.5311,28.5311,28.4197,28.4266,64200.0
2013-04-15 12:40:00,40.83,40.84,40.73,40.78,36600.0,28.4266,28.4336,28.357,28.3918,36600.0
2013-04-15 12:50:00,40.78,40.79,40.65,40.76,35900.0,28.3918,28.3988,28.3013,28.3779,35900.0
2013-04-15 13:00:00,40.76,40.87,40.75,40.86,28300.0,28.3779,28.4545,28.3709,28.4475,28300.0
2013-04-15 13:10:00,40.87,40.91,40.86,40.91,28300.0,28.4545,28.4823,28.4475,28.4823,28300.0
2013-04-15 13:20:00,40.91,40.92,40.87,40.9,31700.0,28.4823,28.4893,28.4545,28.4754,31700.0
2013-04-15 13:30:00,40.9,40.93,40.9,40.93,19900.0,28.4754,28.4963,28.4754,28.4963,19900.0
2013-04-15 13:40:00,40.93,40.93,40.88,40.93,42600.0,28.4963,28.4963,28.4614,28.4963,42600.0
2013-04-15 13:50:00,40.93,40.94,40.87,40.89,45900.0,28.4963,28.5032,28.4545,28.4684,45900.0
2013-04-15 14:00:00,40.89,40.9,40.83,40.89,81400.0,28.4684,28.4754,28.4266,28.4684,81400.0
2013-04-15 14:10:00,40.9,40.92,40.89,40.89,112500.0,28.4754,28.4893,28.4684,28.4684,112500.0
2013-04-15 14:20:00,40.9,40.95,40.88,40.91,40200.0,28.4754,28.5102,28.4614,28.4823,40200.0
2013-04-15 14:30:00,40.91,40.94,40.89,40.91,63500.0,28.4823,28.5032,28.4684,28.4823,63500.0
2013-04-15 14:40:00,40.91,41.01,40.9,40.99,82100.0,28.4823,28.552,28.4754,28.538,82100.0
2013-04-15 14:50:00,40.99,40.99,40.8,40.84,64100.0,28.538,28.538,28.4057,28.4336,64100.0
2013-04-15 15:00:00,40.84,40.88,40.71,40.74,100400.0,28.4336,28.4614,28.3431,28.364,100400.0
2013-04-15 15:10:00,40.74,40.82,40.69,40.75,125800.0,28.364,28.4197,28.3292,28.3709,125800.0
2013-04-15 15:20:00,40.75,40.8,40.72,40.72,97100.0,28.3709,28.4057,28.3501,28.3501,97100.0
2013-04-15 15:30:00,40.73,40.77,40.52,40.53,212900.0,28.357,28.3849,28.2108,28.2178,212900.0
2013-04-15 15:40:00,40.53,40.7,40.53,40.65,166000.0,28.2178,28.3361,28.2178,28.3013,166000.0
2013-04-15 15:50:00,40.65,40.76,40.57,40.57,445600.0,28.3013,28.3779,28.2456,28.2456,445600.0
2013-04-16 09:30:00,41.05,41.05,40.42,40.91,100600.0,28.5798,28.5798,28.1412,28.4823,100600.0
2013-04-16 09:40:00,40.89,41.0,40.87,40.96,66000.0,28.4684,28.545,28.4545,28.5171,66000.0
2013-04-16 09:50:00,40.95,40.98,40.91,40.95,48300.0,28.5102,28.5311,28.4823,28.5102,48300.0
2013-04-16 10:00:00,40.96,41.05,40.94,41.03,83100.0,28.5171,28.5798,28.5032,28.5659,83100.0
2013-04-16 10:10:00,41.02,41.1,40.93,40.95,139500.0,28.5589,28.6146,28.4963,28.5102,139500.0
2013-04-16 10:20:00,40.94,40.98,40.92,40.93,67900.0,28.5032,28.5311,28.4893,28.4963,67900.0
2013-04-16 10:30:00,40.93,40.98,40.91,40.96,74000.0,28.4963,28.5311,28.4823,28.5171,74000.0
2013-04-16 10:40:00,40.96,40.98,40.86,40.89,59100.0,28.5171,28.5311,28.4475,28.4684,59100.0
2013-04-16 10:50:00,40.89,40.92,40.88,40.92,27500.0,28.4684,28.4893,28.4614,28.4893,27500.0
2013-04-16 11:00:00,40.93,41.01,40.93,41.0,109400.0,28.4963,28.552,28.4963,28.545,109400.0
2013-04-16 11:10:00,41.01,41.15,41.0,41.11,64800.0,28.552,28.6494,28.545,28.6216,64800.0
2013-04-16 11:20:00,41.11,41.24,41.1,41.24,58200.0,28.6216,28.7121,28.6146,28.7121,58200.0
2013-04-16 11:30:00,41.24,41.26,41.18,41.2,30800.0,28.7121,28.726,28.6703,28.6842,30800.0
2013-04-16 11:40:00,41.19,41.3,41.18,41.26,37400.0,28.6773,28.7539,28.6703,28.726,37400.0
2013-04-16 11:50:00,41.25,41.31,41.24,41.27,34700.0,28.719,28.7608,28.7121,28.733,34700.0
2013-04-16 12:00:00,41.26,41.3,41.25,41.26,22900.0,28.726,28.7539,28.719,28.726,22900.0
2013-04-16 12:10:00,41.26,41.26,41.17,41.17,56300.0,28.726,28.726,28.6633,28.6633,56300.0
2013-04-16 12:20:00,41.16,41.19,41.1,41.14,110600.0,28.6564,28.6773,28.6146,28.6425,110600.0
2013-04-16 12:30:00,41.14,41.16,41.11,41.13,64600.0,28.6425,28.6564,28.6216,28.6355,64600.0
2013-04-16 12:40:00,41.13,41.16,41.11,41.11,31500.0,28.6355,28.6564,28.6216,28.6216,31500.0
2013-04-16 12:50:00,41.11,41.18,41.1,41.18,55800.0,28.6216,28.6703,28.6146,28.6703,55800.0
2013-04-16 13:00:00,41.17,41.2,41.17,41.18,20000.0,28.6633,28.6842,28.6633,28.6703,20000.0
2013-04-16 13:10:00,41.18,41.2,41.15,41.18,29400.0,28.6703,28.6842,28.6494,28.6703,29400.0
2013-04-16 13:20:00,41.18,41.2,41.16,41.2,28200.0,28.6703,28.6842,28.6564,28.6842,28200.0
2013-04-16 13:30:00,41.2,41.23,41.17,41.21,29300.0,28.6842,28.7051,28.6633,28.6912,29300.0
2013-04-16 13:40:00,41.21,41.23,41.19,41.23,41500.0,28.6912,28.7051,28.6773,28.7051,41500.0
2013-04-16 13:50:00,41.23,41.23,41.19,41.19,20000.0,28.7051,28.7051,28.6773,28.6773,20000.0
2013-04-16 14:00:00,41.19,41.23,41.19,41.22,36300.0,28.6773,28.7051,28.6773,28.6982,36300.0
2013-04-16 14:10:00,41.22,41.22,41.15,41.16,30200.0,28.6982,28.6982,28.6494,28.6564,30200.0
2013-04-16 14:20:00,41.16,41.17,41.09,41.17,50900.0,28.6564,28.6633,28.6077,28.6633,50900.0
2013-04-16 14:30:00,41.17,41.17,41.13,41.16,29300.0,28.6633,28.6633,28.6355,28.6564,29300.0
2013-04-16 14:40:00,41.16,41.22,41.16,41.22,43800.0,28.6564,28.6982,28.6564,28.6982,43800.0
2013-04-16 14:50:00,41.21,41.21,41.09,41.09,53700.0,28.6912,28.6912,28.6077,28.6077,53700.0
2013-04-16 15:00:00,41.09,41.19,41.09,41.19,55100.0,28.6077,28.6773,28.6077,28.6773,55100.0
2013-04-16 15:10:00,41.19,41.27,41.19,41.23,59400.0,28.6773,28.733,28.6773,28.7051,59400.0
2013-04-16 15:20:00,41.23,41.29,41.22,41.29,128400.0,28.7051,28.7469,28.6982,28.7469,128400.0
2013-04-16 15:30:00,41.29,41.36,41.29,41.34,108100.0,28.7469,28.7956,28.7469,28.7817,108100.0
2013-04-16 15:40:00,41.34,41.45,41.34,41.38,135100.0,28.7817,28.8583,28.7817,28.8096,135100.0
2013-04-16 15:50:00,41.39,41.42,41.37,41.41,278400.0,28.8165,28.8374,28.8026,28.8304,278400.0
2013-04-17 09:30:00,40.97,41.11,40.6,40.9,59600.0,28.5241,28.6216,28.2665,28.4754,59600.0
2013-04-17 09:40:00,40.87,41.05,40.77,41.05,35900.0,28.4545,28.5798,28.3849,28.5798,35900.0
2013-04-17 09:50:00,41.04,41.06,40.94,40.99,42200.0,28.5728,28.5868,28.5032,28.538,42200.0
2013-04-17 10:00:00,40.99,41.04,40.97,41.0,50300.0,28.538,28.5728,28.5241,28.545,50300.0
2013-04-17 10:10:00,41.0,41.03,40.97,41.01,66000.0,28.545,28.5659,28.5241,28.552,66000.0
2013-04-17 10:20:00,41.0,41.08,40.97,41.07,81400.0,28.545,28.6007,28.5241,28.5937,81400.0
2013-04-17 10:30:00,41.07,41.08,40.76,40.76,128800.0,28.5937,28.6007,28.3779,28.3779,128800.0
2013-04-17 10:40:00,40.77,40.85,40.69,40.77,66100.0,28.3849,28.4406,28.3292,28.3849,66100.0
2013-04-17 10:50:00,40.76,40.79,40.66,40.68,43400.0,28.3779,28.3988,28.3083,28.3222,43400.0
2013-04-17 11:00:00,40.69,40.71,40.54,40.59,80000.0,28.3292,28.3431,28.2247,28.2595,80000.0
2013-04-17 11:10:00,40.58,40.6,40.51,40.56,43700.0,28.2526,28.2665,28.2038,28.2387,43700.0
2013-04-17 11:20:00,40.56,40.64,40.56,40.58,23300.0,28.2387,28.2944,28.2387,28.2526,23300.0
2013-04-17 11:30:00,40.58,40.66,40.56,40.66,49100.0,28.2526,28.3083,28.2387,28.3083,49100.0
2013-04-17 11:40:00,40.66,40.73,40.65,40.68,44100.0,28.3083,28.357,28.3013,28.3222,44100.0
2013-04-17 11:50:00,40.68,40.73,40.66,40.68,27400.0,28.3222,28.357,28.3083,28.3222,27400.0
2013-04-17 12:00:00,40.68,40.73,40.64,40.65,56100.0,28.3222,28.357,28.2944,28.3013,56100.0
2013-04-17 12:10:00,40.65,40.69,40.62,40.65,43100.0,28.3013,28.3292,28.2804,28.3013,43100.0
2013-04-17 12:20:00,40.66,40.66,40.53,40.54,46000.0,28.3083,28.3083,28.2178,28.2247,46000.0
2013-04-17 12:30:00,40.54,40.61,40.53,40.61,37800.0,28.2247,28.2735,28.2178,28.2735,37800.0
2013-04-17 12:40:00,40.61,40.68,40.57,40.57,43600.0,28.2735,28.3222,28.2456,28.2456,43600.0
2013-04-17 12:50:00,40.57,40.7,40.52,40.69,34500.0,28.2456,28.3361,28.2108,28.3292,34500.0
2013-04-17 13:00:00,40.7,40.7,40.63,40.65,70200.0,28.3361,28.3361,28.2874,28.3013,70200.0
2013-04-17 13:10:00,40.65,40.66,40.61,40.65,51900.0,28.3013,28.3083,28.2735,28.3013,51900.0
2013-04-17 13:20:00,40.65,40.68,40.63,40.63,71200.0,28.3013,28.3222,28.2874,28.2874,71200.0
2013-04-17 13:30:00,40.64,40.64,40.57,40.6,415600.0,28.2944,28.2944,28.2456,28.2665,415600.0
2013-04-17 13:40:00,40.6,40.61,40.55,40.59,182400.0,28.2665,28.2735,28.2317,28.2595,182400.0
2013-04-17 13:50:00,40.59,40.63,40.54,40.59,60200.0,28.2595,28.2874,28.2247,28.2595,60200.0
2013-04-17 14:00:00,40.6,40.63,40.54,40.55,92800.0,28.2665,28.2874,28.2247,28.2317,92800.0
2013-04-17 14:10:00,40.55,40.57,40.42,40.45,96000.0,28.2317,28.2456,28.1412,28.1621,96000.0
2013-04-17 14:20:00,40.45,40.64,40.44,40.64,88500.0,28.1621,28.2944,28.1551,28.2944,88500.0
2013-04-17 14:30:00,40.64,40.75,40.62,40.7,79100.0,28.2944,28.3709,28.2804,28.3361,79100.0
2013-04-17 14:40:00,40.69,40.69,40.6,40.63,72300.0,28.3292,28.3292,28.2665,28.2874,72300.0
2013-04-17 14:50:00,40.63,40.8,40.61,40.79,62800.0,28.2874,28.4057,28.2735,28.3988,62800.0
2013-04-17 15:00:00,40.79,40.89,40.77,40.89,97700.0,28.3988,28.4684,28.3849,28.4684,97700.0
2013-04-17 15:10:00,40.89,41.09,40.86,41.01,132200.0,28.4684,28.6077,28.4475,28.552,132200.0
2013-04-17 15:20:00,41.01,41.04,40.91,40.96,78700.0,28.552,28.5728,28.4823,28.5171,78700.0
2013-04-17 15:30:00,40.96,40.98,40.87,40.87,129700.0,28.5171,28.5311,28.4545,28.4545,129700.0
2013-04-17 15:40:00,40.88,40.93,40.8,40.91,118500.0,28.4614,28.4963,28.4057,28.4823,118500.0
2013-04-17 15:50:00,40.92,41.06,40.92,41.01,518500.0,28.4893,28.5868,28.4893,28.552,518500.0
2013-04-18 09:30:00,41.0,41.09,40.86,40.86,33000.0,28.545,28.6077,28.4475,28.4475,33000.0
2013-04-18 09:40:00,40.87,40.98,40.85,40.87,46300.0,28.4545,28.5311,28.4406,28.4545,46300.0
2013-04-18 09:50:00,40.87,40.87,40.58,40.68,46200.0,28.4545,28.4545,28.2526,28.3222,46200.0
2013-04-18 10:00:00,40.67,40.72,40.58,40.67,35000.0,28.3152,28.3501,28.2526,28.3152,35000.0
2013-04-18 10:10:00,40.66,40.76,40.64,40.7,42800.0,28.3083,28.3779,28.2944,28.3361,42800.0
2013-04-18 10:20:00,40.7,40.77,40.58,40.66,59700.0,28.3361,28.3849,28.2526,28.3083,59700.0
2013-04-18 10:30:00,40.67,40.87,40.66,40.83,61000.0,28.3152,28.4545,28.3083,28.4266,61000.0
2013-04-18 10:40:00,40.82,40.89,40.73,40.89,41800.0,28.4197,28.4684,28.357,28.4684,41800.0
2013-04-18 10:50:00,40.89,40.98,40.89,40.92,25600.0,28.4684,28.5311,28.4684,28.4893,25600.0
2013-04-18 11:00:00,40.91,40.91,40.75,40.77,27300.0,28.4823,28.4823,28.3709,28.3849,27300.0
2013-04-18 11:10:00,40.76,40.87,40.75,40.77,29500.0,28.3779,28.4545,28.3709,28.3849,29500.0
2013-04-18 11:20:00,40.77,40.86,40.73,40.73,32600.0,28.3849,28.4475,28.357,28.357,32600.0
2013-04-18 11:30:00,40.73,40.8,40.71,40.71,24600.0,28.357,28.4057,28.3431,28.3431,24600.0
2013-04-18 11:40:00,40.72,40.72,40.64,40.64,33000.0,28.3501,28.3501,28.2944,28.2944,33000.0
2013-04-18 11:50:00,40.65,40.72,40.61,40.69,44300.0,28.3013,28.3501,28.2735,28.3292,44300.0
2013-04-18 12:00:00,40.68,40.7,40.61,40.61,22600.0,28.3222,28.3361,28.2735,28.2735,22600.0
2013-04-18 12:10:00,40.62,40.62,40.52,40.57,49800.0,28.2804,28.2804,28.2108,28.2456,49800.0
2013-04-18 12:20:00,40.56,40.58,40.53,40.56,34100.0,28.2387,28.2526,28.2178,28.2387,34100.0
2013-04-18 12:30:00,40.55,40.57,40.53,40.54,18600.0,28.2317,28.2456,28.2178,28.2247,18600.0
2013-04-18 12:40:00,40.55,40.62,40.54,40.62,13500.0,28.2317,28.2804,28.2247,28.2804,13500.0
2013-04-18 12:50:00,40.62,40.64,40.58,40.6,27200.0,28.2804,28.2944,28.2526,28.2665,27200.0
2013-04-18 13:00:00,40.6,40.65,40.58,40.62,15100.0,28.2665,28.3013,28.2526,28.2804,15100.0
2013-04-18 13:10:00,40.63,40.68,40.62,40.62,19500.0,28.2874,28.3222,28.2804,28.2804,19500.0
2013-04-18 13:20:00,40.63,40.65,40.59,40.61,51700.0,28.2874,28.3013,28.2595,28.2735,51700.0
2013-04-18 13:30:00,40.62,40.63,40.56,40.57,20500.0,28.2804,28.2874,28.2387,28.2456,20500.0
2013-04-18 13:40:00,40.58,40.58,40.51,40.52,16500.0,28.2526,28.2526,28.2038,28.2108,16500.0
2013-04-18 13:50:00,40.51,40.51,40.48,40.49,33400.0,28.2038,28.2038,28.183,28.1899,33400.0
2013-04-18 14:00:00,40.5,40.51,40.42,40.42,27000.0,28.1969,28.2038,28.1412,28.1412,27000.0
2013-04-18 14:10:00,40.42,40.42,40.3,40.33,48100.0,28.1412,28.1412,28.0576,28.0785,48100.0
2013-04-18 14:20:00,40.33,40.36,40.26,40.36,49900.0,28.0785,28.0994,28.0298,28.0994,49900.0
2013-04-18 14:30:00,40.37,40.42,40.36,40.41,16900.0,28.1064,28.1412,28.0994,28.1342,16900.0
2013-04-18 14:40:00,40.4,40.45,40.37,40.41,45100.0,28.1273,28.1621,28.1064,28.1342,45100.0
2013-04-18 14:50:00,40.41,40.46,40.38,40.46,124800.0,28.1342,28.169,28.1133,28.169,124800.0
2013-04-18 15:00:00,40.46,40.49,40.41,40.48,46400.0,28.169,28.1899,28.1342,28.183,46400.0
2013-04-18 15:10:00,40.48,40.65,40.48,40.63,52300.0,28.183,28.3013,28.183,28.2874,52300.0
2013-04-18 15:20:00,40.62,40.64,40.57,40.59,46100.0,28.2804,28.2944,28.2456,28.2595,46100.0
2013-04-18 15:30:00,40.59,40.65,40.56,40.59,48600.0,28.2595,28.3013,28.2387,28.2595,48600.0
2013-04-18 15:40:00,40.59,40.71,40.59,40.7,128400.0,28.2595,28.3431,28.2595,28.3361,128400.0
2013-04-18 15:50:00,40.69,40.7,40.51,40.63,366900.0,28.3292,28.3361,28.2038,28.2874,366900.0
2013-04-19 09:30:00,40.75,41.1,40.64,41.1,276500.0,28.3709,28.6146,28.2944,28.6146,276500.0
2013-04-19 09:40:00,41.1,41.1,40.87,40.93,41400.0,28.6146,28.6146,28.4545,28.4963,41400.0
2013-04-19 09:50:00,40.92,40.92,40.81,40.9,37300.0,28.4893,28.4893,28.4127,28.4754,37300.0
2013-04-19 10:00:00,40.91,41.09,40.9,41.04,39800.0,28.4823,28.6077,28.4754,28.5728,39800.0
2013-04-19 10:10:00,41.04,41.06,40.98,41.04,39100.0,28.5728,28.5868,28.5311,28.5728,39100.0
2013-04-19 10:20:00,41.05,41.05,40.95,41.02,54500.0,28.5798,28.5798,28.5102,28.5589,54500.0
2013-04-19 10:30:00,41.03,41.15,41.03,41.12,28400.0,28.5659,28.6494,28.5659,28.6285,28400.0
2013-04-19 10:40:00,41.12,41.12,40.99,41.0,61100.0,28.6285,28.6285,28.538,28.545,61100.0
2013-04-19 10:50:00,41.01,41.13,40.98,41.12,38500.0,28.552,28.6355,28.5311,28.6285,38500.0
2013-04-19 11:00:00,41.12,41.25,41.08,41.24,63400.0,28.6285,28.719,28.6007,28.7121,63400.0
2013-04-19 11:10:00,41.23,41.29,41.19,41.29,41300.0,28.7051,28.7469,28.6773,28.7469,41300.0
2013-04-19 11:20:00,41.28,41.33,41.25,41.33,57200.0,28.7399,28.7747,28.719,28.7747,57200.0
2013-04-19 11:30:00,41.32,41.41,41.31,41.35,74800.0,28.7678,28.8304,28.7608,28.7887,74800.0
2013-04-19 11:40:00,41.36,41.43,41.34,41.41,23300.0,28.7956,28.8444,28.7817,28.8304,23300.0
2013-04-19 11:50:00,41.41,41.41,41.35,41.35,19600.0,28.8304,28.8304,28.7887,28.7887,19600.0
2013-04-19 12:00:00,41.35,41.36,41.3,41.31,12500.0,28.7887,28.7956,28.7539,28.7608,12500.0
2013-04-19 12:10:00,41.3,41.34,41.28,41.29,19800.0,28.7539,28.7817,28.7399,28.7469,19800.0
2013-04-19 12:20:00,41.29,41.31,41.27,41.31,13200.0,28.7469,28.7608,28.733,28.7608,13200.0
2013-04-19 12:30:00,41.31,41.32,41.26,41.26,11800.0,28.7608,28.7678,28.726,28.726,11800.0
2013-04-19 12:40:00,41.26,41.3,41.19,41.19,22100.0,28.726,28.7539,28.6773,28.6773,22100.0
2013-04-19 12:50:00,41.19,41.28,41.18,41.28,18900.0,28.6773,28.7399,28.6703,28.7399,18900.0
2013-04-19 13:00:00,41.28,41.29,41.23,41.24,10200.0,28.7399,28.7469,28.7051,28.7121,10200.0
2013-04-19 13:10:00,41.24,41.32,41.24,41.31,21300.0,28.7121,28.7678,28.7121,28.7608,21300.0
2013-04-19 13:20:00,41.32,41.38,41.32,41.37,36200.0,28.7678,28.8096,28.7678,28.8026,36200.0
2013-04-19 13:30:00,41.37,41.39,41.33,41.38,25400.0,28.8026,28.8165,28.7747,28.8096,25400.0
2013-04-19 13:40:00,41.37,41.37,41.32,41.34,32200.0,28.8026,28.8026,28.7678,28.7817,32200.0
2013-04-19 13:50:00,41.34,41.35,41.32,41.33,34300.0,28.7817,28.7887,28.7678,28.7747,34300.0
2013-04-19 14:00:00,41.32,41.39,41.32,41.34,41800.0,28.7678,28.8165,28.7678,28.7817,41800.0
2013-04-19 14:10:00,41.34,41.36,41.28,41.28,76900.0,28.7817,28.7956,28.7399,28.7399,76900.0
2013-04-19 14:20:00,41.27,41.36,41.27,41.29,28300.0,28.733,28.7956,28.733,28.7469,28300.0
2013-04-19 14:30:00,41.29,41.34,41.28,41.3,58500.0,28.7469,28.7817,28.7399,28.7539,58500.0
2013-04-19 14:40:00,41.28,41.29,41.2,41.23,34100.0,28.7399,28.7469,28.6842,28.7051,34100.0
2013-04-19 14:50:00,41.24,41.31,41.24,41.26,42600.0,28.7121,28.7608,28.7121,28.726,42600.0
2013-04-19 15:00:00,41.26,41.37,41.25,41.31,89000.0,28.726,28.8026,28.719,28.7608,89000.0
2013-04-19 15:10:00,41.3,41.36,41.3,41.36,80400.0,28.7539,28.7956,28.7539,28.7956,80400.0
2013-04-19 15:20:00,41.36,41.46,41.36,41.45,65700.0,28.7956,28.8653,28.7956,28.8583,65700.0
2013-04-19 15:30:00,41.45,41.53,41.45,41.52,142700.0,28.8583,28.914,28.8583,28.907,142700.0
2013-04-19 15:40:00,41.52,41.58,41.51,41.53,211700.0,28.907,28.9488,28.9001,28.914,211700.0
2013-04-19 15:50:00,41.54,41.68,41.48,41.59,531800.0,28.921,29.0184,28.8792,28.9558,531800.0
2013-04-22 09:30:00,41.55,41.68,41.28,41.47,49600.0,28.9279,29.0184,28.7399,28.8722,49600.0
2013-04-22 09:40:00,41.46,41.7,41.36,41.58,53900.0,28.8653,29.0323,28.7956,28.9488,53900.0
2013-04-22 09:50:00,41.57,41.61,41.5,41.55,83100.0,28.9418,28.9697,28.8931,28.9279,83100.0
2013-04-22 10:00:00,41.54,41.54,41.24,41.25,33300.0,28.921,28.921,28.7121,28.719,33300.0
2013-04-22 10:10:00,41.24,41.31,41.17,41.29,42000.0,28.7121,28.7608,28.6633,28.7469,42000.0
2013-04-22 10:20:00,41.29,41.35,41.27,41.35,61700.0,28.7469,28.7887,28.733,28.7887,61700.0
2013-04-22 10:30:00,41.34,41.38,41.28,41.36,41700.0,28.7817,28.8096,28.7399,28.7956,41700.0
2013-04-22 10:40:00,41.37,41.45,41.33,41.43,21900.0,28.8026,28.8583,28.7747,28.8444,21900.0
2013-04-22 10:50:00,41.42,41.44,41.36,41.39,27200.0,28.8374,28.8513,28.7956,28.8165,27200.0
2013-04-22 11:00:00,41.4,41.44,41.37,41.41,34600.0,28.8235,28.8513,28.8026,28.8304,34600.0
2013-04-22 11:10:00,41.41,41.42,41.34,41.38,41600.0,28.8304,28.8374,28.7817,28.8096,41600.0
2013-04-22 11:20:00,41.38,41.42,41.37,41.39,33900.0,28.8096,28.8374,28.8026,28.8165,33900.0
2013-04-22 11:30:00,41.38,41.4,41.37,41.39,50200.0,28.8096,28.8235,28.8026,28.8165,50200.0
2013-04-22 11:40:00,41.39,41.48,41.38,41.44,76600.0,28.8165,28.8792,28.8096,28.8513,76600.0
2013-04-22 11:50:00,41.44,41.49,41.44,41.48,48700.0,28.8513,28.8861,28.8513,28.8792,48700.0
2013-04-22 12:00:00,41.49,41.55,41.48,41.55,35100.0,28.8861,28.9279,28.8792,28.9279,35100.0
2013-04-22 12:10:00,41.54,41.56,41.51,41.52,21400.0,28.921,28.9349,28.9001,28.907,21400.0
2013-04-22 12:20:00,41.52,41.53,41.46,41.48,57100.0,28.907,28.914,28.8653,28.8792,57100.0
2013-04-22 12:30:00,41.48,41.51,41.45,41.48,56800.0,28.8792,28.9001,28.8583,28.8792,56800.0
2013-04-22 12:40:00,41.49,41.51,41.45,41.46,35400.0,28.8861,28.9001,28.8583,28.8653,35400.0
2013-04-22 12:50:00,41.46,41.49,41.46,41.48,22000.0,28.8653,28.8861,28.8653,28.8792,22000.0
2013-04-22 13:00:00,41.47,41.5,41.46,41.47,20300.0,28.8722,28.8931,28.8653,28.8722,20300.0
2013-04-22 13:10:00,41.47,41.49,41.45,41.48,20900.0,28.8722,28.8861,28.8583,28.8792,20900.0
2013-04-22 13:20:00,41.48,41.5,41.48,41.49,10400.0,28.8792,28.8931,28.8792,28.8861,10400.0
2013-04-22 13:30:00,41.49,41.55,41.46,41.55,24500.0,28.8861,28.9279,28.8653,28.9279,24500.0
2013-04-22 13:40:00,41.54,41.59,41.52,41.57,39800.0,28.921,28.9558,28.907,28.9418,39800.0
2013-04-22 13:50:00,41.57,41.59,41.52,41.54,39800.0,28.9418,28.9558,28.907,28.921,39800.0
2013-04-22 14:00:00,41.55,41.6,41.52,41.53,49600.0,28.9279,28.9627,28.907,28.914,49600.0
2013-04-22 14:10:00,41.53,41.63,41.53,41.57,38700.0,28.914,28.9836,28.914,28.9418,38700.0
2013-04-22 14:20:00,41.57,41.67,41.57,41.59,38300.0,28.9418,29.0115,28.9418,28.9558,38300.0
2013-04-22 14:30:00,41.59,41.64,41.56,41.63,28800.0,28.9558,28.9906,28.9349,28.9836,28800.0
2013-04-22 14:40:00,41.64,41.69,41.59,41.59,28700.0,28.9906,29.0254,28.9558,28.9558,28700.0
2013-04-22 14:50:00,41.6,41.65,41.56,41.56,36000.0,28.9627,28.9975,28.9349,28.9349,36000.0
2013-04-22 15:00:00,41.56,41.56,41.52,41.53,66500.0,28.9349,28.9349,28.907,28.914,66500.0
2013-04-22 15:10:00,41.53,41.57,41.52,41.55,43100.0,28.914,28.9418,28.907,28.9279,43100.0
2013-04-22 15:20:00,41.54,41.57,41.51,41.52,50900.0,28.921,28.9418,28.9001,28.907,50900.0
2013-04-22 15:30:00,41.52,41.56,41.52,41.55,50600.0,28.907,28.9349,28.907,28.9279,50600.0
2013-04-22 15:40:00,41.55,41.57,41.51,41.57,83900.0,28.9279,28.9418,28.9001,28.9418,83900.0
2013-04-22 15:50:00,41.57,41.58,41.47,41.53,266700.0,28.9418,28.9488,28.8722,28.914,266700.0
2013-04-23 09:30:00,41.6,41.8,41.42,41.77,29700.0,28.9627,29.102,28.8374,29.0811,29700.0
2013-04-23 09:40:00,41.81,41.84,41.67,41.67,45000.0,29.1089,29.1298,29.0115,29.0115,45000.0
2013-04-23 09:50:00,41.68,41.87,41.68,41.86,30300.0,29.0184,29.1507,29.0184,29.1437,30300.0
2013-04-23 10:00:00,41.86,42.0,41.8,41.8,34000.0,29.1437,29.2412,29.102,29.102,34000.0
2013-04-23 10:10:00,41.8,41.89,41.79,41.86,28200.0,29.102,29.1646,29.095,29.1437,28200.0
2013-04-23 10:20:00,41.86,41.95,41.86,41.93,31000.0,29.1437,29.2064,29.1437,29.1925,31000.0
2013-04-23 10:30:00,41.94,41.97,41.9,41.95,33200.0,29.1994,29.2203,29.1716,29.2064,33200.0
2013-04-23 10:40:00,41.94,41.97,41.92,41.94,31900.0,29.1994,29.2203,29.1855,29.1994,31900.0
2013-04-23 10:50:00,41.95,41.96,41.91,41.93,17400.0,29.2064,29.2134,29.1786,29.1925,17400.0
2013-04-23 11:00:00,41.92,41.98,41.92,41.94,16800.0,29.1855,29.2273,29.1855,29.1994,16800.0
2013-04-23 11:10:00,41.95,41.96,41.9,41.9,23700.0,29.2064,29.2134,29.1716,29.1716,23700.0
2013-04-23 11:20:00,41.9,41.95,41.9,41.93,32300.0,29.1716,29.2064,29.1716,29.1925,32300.0
2013-04-23 11:30:00,41.92,41.99,41.92,41.96,20300.0,29.1855,29.2342,29.1855,29.2134,20300.0
2013-04-23 11:40:00,41.95,41.95,41.9,41.9,19600.0,29.2064,29.2064,29.1716,29.1716,19600.0
2013-04-23 11:50:00,41.9,42.01,41.9,42.0,37600.0,29.1716,29.2482,29.1716,29.2412,37600.0
2013-04-23 12:00:00,42.0,42.02,41.99,42.01,31700.0,29.2412,29.2551,29.2342,29.2482,31700.0
2013-04-23 12:10:00,42.01,42.01,41.96,41.97,24500.0,29.2482,29.2482,29.2134,29.2203,24500.0
2013-04-23 12:20:00,41.97,42.03,41.97,42.03,24600.0,29.2203,29.2621,29.2203,29.2621,24600.0
2013-04-23 12:30:00,42.03,42.05,42.01,42.04,17400.0,29.2621,29.276,29.2482,29.2691,17400.0
2013-04-23 12:40:00,42.03,42.06,42.02,42.04,24900.0,29.2621,29.283,29.2551,29.2691,24900.0
2013-04-23 12:50:00,42.03,42.05,42.01,42.02,24500.0,29.2621,29.276,29.2482,29.2551,24500.0
2013-04-23 13:00:00,42.02,42.02,41.52,41.52,123300.0,29.2551,29.2551,28.907,28.907,123300.0
2013-04-23 13:10:00,41.48,42.1,41.43,42.09,82100.0,28.8792,29.3108,28.8444,29.3039,82100.0
2013-04-23 13:20:00,42.09,42.11,41.97,41.97,35500.0,29.3039,29.3178,29.2203,29.2203,35500.0
2013-04-23 13:30:00,41.97,42.03,41.96,41.99,27200.0,29.2203,29.2621,29.2134,29.2342,27200.0
2013-04-23 13:40:00,42.0,42.1,42.0,42.07,29300.0,29.2412,29.3108,29.2412,29.2899,29300.0
2013-04-23 13:50:00,42.06,42.11,42.04,42.09,30300.0,29.283,29.3178,29.2691,29.3039,30300.0
2013-04-23 14:00:00,42.09,42.12,42.07,42.1,38900.0,29.3039,29.3248,29.2899,29.3108,38900.0
2013-04-23 14:10:00,42.09,42.11,41.98,41.99,37600.0,29.3039,29.3178,29.2273,29.2342,37600.0
2013-04-23 14:20:00,41.98,42.04,41.95,41.96,45100.0,29.2273,29.2691,29.2064,29.2134,45100.0
2013-04-23 14:30:00,41.96,41.98,41.91,41.96,45800.0,29.2134,29.2273,29.1786,29.2134,45800.0
2013-04-23 14:40:00,41.96,41.96,41.9,41.93,50000.0,29.2134,29.2134,29.1716,29.1925,50000.0
2013-04-23 14:50:00,41.93,41.96,41.92,41.95,37600.0,29.1925,29.2134,29.1855,29.2064,37600.0
2013-04-23 15:00:00,41.95,42.11,41.95,42.08,124400.0,29.2064,29.3178,29.2064,29.2969,124400.0
2013-04-23 15:10:00,42.08,42.09,41.95,41.95,67500.0,29.2969,29.3039,29.2064,29.2064,67500.0
2013-04-23 15:20:00,41.95,42.1,41.94,42.08,69600.0,29.2064,29.3108,29.1994,29.2969,69600.0
2013-04-23 15:30:00,42.07,42.1,42.05,42.08,119800.0,29.2899,29.3108,29.276,29.2969,119800.0
2013-04-23 15:40:00,42.09,42.09,41.96,41.97,179000.0,29.3039,29.3039,29.2134,29.2203,179000.0
2013-04-23 15:50:00,41.97,41.98,41.91,41.96,350800.0,29.2203,29.2273,29.1786,29.2134,350800.0
2013-04-24 09:30:00,41.87,42.39,41.87,42.37,80500.0,29.1507,29.5127,29.1507,29.4988,80500.0
2013-04-24 09:40:00,42.37,42.73,42.35,42.49,143500.0,29.4988,29.7495,29.4849,29.5824,143500.0
2013-04-24 09:50:00,42.49,42.66,42.4,42.56,109300.0,29.5824,29.7007,29.5197,29.6311,109300.0
2013-04-24 10:00:00,42.56,42.79,42.53,42.73,142300.0,29.6311,29.7912,29.6102,29.7495,142300.0
2013-04-24 10:10:00,42.74,42.87,42.68,42.75,109500.0,29.7564,29.8469,29.7146,29.7634,109500.0
2013-04-24 10:20:00,42.76,42.86,42.72,42.74,123300.0,29.7703,29.84,29.7425,29.7564,123300.0
2013-04-24 10:30:00,42.73,42.8,42.72,42.78,87900.0,29.7495,29.7982,29.7425,29.7843,87900.0
2013-04-24 10:40:00,42.76,42.93,42.72,42.92,101000.0,29.7703,29.8887,29.7425,29.8817,101000.0
2013-04-24 10:50:00,42.92,43.07,42.92,43.06,76200.0,29.8817,29.9862,29.8817,29.9792,76200.0
2013-04-24 11:00:00,43.07,43.21,43.04,43.16,84400.0,29.9862,30.0836,29.9653,30.0488,84400.0
2013-04-24 11:10:00,43.15,43.16,42.96,43.03,75900.0,30.0419,30.0488,29.9096,29.9583,75900.0
2013-04-24 11:20:00,43.03,43.18,43.01,43.01,88900.0,29.9583,30.0628,29.9444,29.9444,88900.0
2013-04-24 11:30:00,43.02,43.06,42.94,43.0,95700.0,29.9514,29.9792,29.8957,29.9374,95700.0
2013-04-24 11:40:00,43.0,43.09,42.99,43.01,45200.0,29.9374,30.0001,29.9305,29.9444,45200.0
2013-04-24 11:50:00,43.0,43.01,42.94,42.95,34000.0,29.9374,29.9444,29.8957,29.9026,34000.0
2013-04-24 12:00:00,42.95,42.97,42.9,42.97,41500.0,29.9026,29.9165,29.8678,29.9165,41500.0
2013-04-24 12:10:00,42.96,42.97,42.8,42.88,45000.0,29.9096,29.9165,29.7982,29.8539,45000.0
2013-04-24 12:20:00,42.88,42.89,42.8,42.84,26000.0,29.8539,29.8608,29.7982,29.826,26000.0
2013-04-24 12:30:00,42.85,42.86,42.81,42.85,42000.0,29.833,29.84,29.8051,29.833,42000.0
2013-04-24 12:40:00,42.86,42.97,42.83,42.95,45700.0,29.84,29.9165,29.8191,29.9026,45700.0
2013-04-24 12:50:00,42.94,42.97,42.94,42.94,37200.0,29.8957,29.9165,29.8957,29.8957,37200.0
2013-04-24 13:00:00,42.94,42.94,42.87,42.87,32000.0,29.8957,29.8957,29.8469,29.8469,32000.0
2013-04-24 13:10:00,42.88,42.9,42.86,42.89,48400.0,29.8539,29.8678,29.84,29.8608,48400.0
2013-04-24 13:20:00,42.89,42.9,42.8,42.8,42700.0,29.8608,29.8678,29.7982,29.7982,42700.0
2013-04-24 13:30:00,42.8,42.84,42.8,42.83,43900.0,29.7982,29.826,29.7982,29.8191,43900.0
2013-04-24 13:40:00,42.83,42.84,42.79,42.8,24000.0,29.8191,29.826,29.7912,29.7982,24000.0
2013-04-24 13:50:00,42.8,42.81,42.64,42.64,67800.0,29.7982,29.8051,29.6868,29.6868,67800.0
2013-04-24 14:00:00,42.64,42.8,42.64,42.77,51700.0,29.6868,29.7982,29.6868,29.7773,51700.0
2013-04-24 14:10:00,42.79,42.82,42.73,42.76,34400.0,29.7912,29.8121,29.7495,29.7703,34400.0
2013-04-24 14:20:00,42.75,42.84,42.75,42.82,34700.0,29.7634,29.826,29.7634,29.8121,34700.0
2013-04-24 14:30:00,42.81,42.84,42.81,42.82,35800.0,29.8051,29.826,29.8051,29.8121,35800.0
2013-04-24 14:40:00,42.84,42.86,42.8,42.81,26800.0,29.826,29.84,29.7982,29.8051,26800.0
2013-04-24 14:50:00,42.8,42.86,42.75,42.84,60400.0,29.7982,29.84,29.7634,29.826,60400.0
2013-04-24 15:00:00,42.84,42.88,42.83,42.86,51500.0,29.826,29.8539,29.8191,29.84,51500.0
2013-04-24 15:10:00,42.87,42.87,42.85,42.85,49800.0,29.8469,29.8469,29.833,29.833,49800.0
2013-04-24 15:20:00,42.85,42.86,42.75,42.76,77400.0,29.833,29.84,29.7634,29.7703,77400.0
2013-04-24 15:30:00,42.76,42.84,42.74,42.76,88600.0,29.7703,29.826,29.7564,29.7703,88600.0
2013-04-24 15:40:00,42.76,42.79,42.7,42.74,93200.0,29.7703,29.7912,29.7286,29.7564,93200.0
2013-04-24 15:50:00,42.74,42.76,42.63,42.67,440800.0,29.7564,29.7703,29.6798,29.7077,440800.0
2013-04-25 09:30:00,41.61,41.69,41.49,41.69,3118200.0,28.9697,29.0254,28.8861,29.0254,3118200.0
2013-04-25 09:40:00,41.69,41.7,41.53,41.59,959100.0,29.0254,29.0323,28.914,28.9558,959100.0
2013-04-25 09:50:00,41.59,41.6,41.52,41.6,619900.0,28.9558,28.9627,28.907,28.9627,619900.0
2013-04-25 10:00:00,41.6,41.62,41.56,41.58,428600.0,28.9627,28.9766,28.9349,28.9488,428600.0
2013-04-25 10:10:00,41.58,41.59,41.53,41.59,361500.0,28.9488,28.9558,28.914,28.9558,361500.0
2013-04-25 10:20:00,41.59,41.62,41.57,41.59,778500.0,28.9558,28.9766,28.9418,28.9558,778500.0
2013-04-25 10:30:00,41.59,41.63,41.59,41.6,439700.0,28.9558,28.9836,28.9558,28.9627,439700.0
2013-04-25 10:40:00,41.6,41.66,41.6,41.64,363700.0,28.9627,29.0045,28.9627,28.9906,363700.0
2013-04-25 10:50:00,41.64,41.67,41.63,41.65,361600.0,28.9906,29.0115,28.9836,28.9975,361600.0
2013-04-25 11:00:00,41.65,41.67,41.59,41.62,274000.0,28.9975,29.0115,28.9558,28.9766,274000.0
2013-04-25 11:10:00,41.62,41.66,41.62,41.64,269100.0,28.9766,29.0045,28.9766,28.9906,269100.0
2013-04-25 11:20:00,41.63,41.66,41.63,41.64,192200.0,28.9836,29.0045,28.9836,28.9906,192200.0
2013-04-25 11:30:00,41.64,41.66,41.61,41.61,192700.0,28.9906,29.0045,28.9697,28.9697,192700.0
2013-04-25 11:40:00,41.61,41.62,41.55,41.58,238800.0,28.9697,28.9766,28.9279,28.9488,238800.0
2013-04-25 11:50:00,41.58,41.6,41.57,41.59,71700.0,28.9488,28.9627,28.9418,28.9558,71700.0
2013-04-25 12:00:00,41.59,41.6,41.57,41.59,94300.0,28.9558,28.9627,28.9418,28.9558,94300.0
2013-04-25 12:10:00,41.58,41.59,41.55,41.58,160400.0,28.9488,28.9558,28.9279,28.9488,160400.0
2013-04-25 12:20:00,41.57,41.58,41.52,41.54,302400.0,28.9418,28.9488,28.907,28.921,302400.0
2013-04-25 12:30:00,41.54,41.58,41.53,41.57,142800.0,28.921,28.9488,28.914,28.9418,142800.0
2013-04-25 12:40:00,41.57,41.59,41.55,41.57,144600.0,28.9418,28.9558,28.9279,28.9418,144600.0
2013-04-25 12:50:00,41.58,41.59,41.57,41.57,95900.0,28.9488,28.9558,28.9418,28.9418,95900.0
2013-04-25 13:00:00,41.58,41.6,41.56,41.6,187800.0,28.9488,28.9627,28.9349,28.9627,187800.0
2013-04-25 13:10:00,41.59,41.63,41.59,41.63,233300.0,28.9558,28.9836,28.9558,28.9836,233300.0
2013-04-25 13:20:00,41.63,41.63,41.59,41.61,179200.0,28.9836,28.9836,28.9558,28.9697,179200.0
2013-04-25 13:30:00,41.61,41.61,41.59,41.61,159600.0,28.9697,28.9697,28.9558,28.9697,159600.0
2013-04-25 13:40:00,41.61,41.61,41.6,41.6,132800.0,28.9697,28.9697,28.9627,28.9627,132800.0
2013-04-25 13:50:00,41.61,41.63,41.6,41.63,200200.0,28.9697,28.9836,28.9627,28.9836,200200.0
2013-04-25 14:00:00,41.63,41.64,41.62,41.64,234100.0,28.9836,28.9906,28.9766,28.9906,234100.0
2013-04-25 14:10:00,41.63,41.64,41.62,41.63,162300.0,28.9836,28.9906,28.9766,28.9836,162300.0
2013-04-25 14:20:00,41.63,41.63,41.61,41.62,161400.0,28.9836,28.9836,28.9697,28.9766,161400.0
2013-04-25 14:30:00,41.61,41.62,41.56,41.56,338500.0,28.9697,28.9766,28.9349,28.9349,338500.0
2013-04-25 14:40:00,41.56,41.57,41.56,41.56,222200.0,28.9349,28.9418,28.9349,28.9349,222200.0
2013-04-25 14:50:00,41.56,41.59,41.56,41.59,285900.0,28.9349,28.9558,28.9349,28.9558,285900.0
2013-04-25 15:00:00,41.58,41.59,41.52,41.52,311700.0,28.9488,28.9558,28.907,28.907,311700.0
2013-04-25 15:10:00,41.52,41.53,41.5,41.5,971200.0,28.907,28.914,28.8931,28.8931,971200.0
2013-04-25 15:20:00,41.5,41.54,41.49,41.51,897700.0,28.8931,28.921,28.8861,28.9001,897700.0
2013-04-25 15:30:00,41.5,41.53,41.5,41.53,532500.0,28.8931,28.914,28.8931,28.914,532500.0
2013-04-25 15:40:00,41.53,41.55,41.49,41.54,945900.0,28.914,28.9279,28.8861,28.921,945900.0
2013-04-25 15:50:00,41.53,41.58,41.48,41.48,1796500.0,28.914,28.9488,28.8792,28.8792,1796500.0
2013-04-26 09:30:00,41.61,41.64,41.5,41.55,322500.0,28.9697,28.9906,28.8931,28.9279,322500.0
2013-04-26 09:40:00,41.55,41.65,41.55,41.57,288800.0,28.9279,28.9975,28.9279,28.9418,288800.0
2013-04-26 09:50:00,41.57,41.64,41.56,41.64,182000.0,28.9418,28.9906,28.9349,28.9906,182000.0
2013-04-26 10:00:00,41.64,41.68,41.62,41.63,539900.0,28.9906,29.0184,28.9766,28.9836,539900.0
2013-04-26 10:10:00,41.64,41.66,41.58,41.64,221700.0,28.9906,29.0045,28.9488,28.9906,221700.0
2013-04-26 10:20:00,41.63,41.67,41.62,41.65,197300.0,28.9836,29.0115,28.9766,28.9975,197300.0
2013-04-26 10:30:00,41.65,41.67,41.62,41.64,470100.0,28.9975,29.0115,28.9766,28.9906,470100.0
2013-04-26 10:40:00,41.64,41.65,41.62,41.64,230900.0,28.9906,28.9975,28.9766,28.9906,230900.0
2013-04-26 10:50:00,41.64,41.64,41.62,41.63,153500.0,28.9906,28.9906,28.9766,28.9836,153500.0
2013-04-26 11:00:00,41.63,41.64,41.6,41.6,196900.0,28.9836,28.9906,28.9627,28.9627,196900.0
2013-04-26 11:10:00,41.61,41.61,41.57,41.58,44000.0,28.9697,28.9697,28.9418,28.9488,44000.0
2013-04-26 11:20:00,41.58,41.61,41.56,41.59,94200.0,28.9488,28.9697,28.9349,28.9558,94200.0
2013-04-26 11:30:00,41.58,41.62,41.57,41.59,84600.0,28.9488,28.9766,28.9418,28.9558,84600.0
2013-04-26 11:40:00,41.59,41.6,41.57,41.59,140300.0,28.9558,28.9627,28.9418,28.9558,140300.0
2013-04-26 11:50:00,41.58,41.61,41.58,41.6,79800.0,28.9488,28.9697,28.9488,28.9627,79800.0
2013-04-26 12:00:00,41.6,41.6,41.57,41.57,106600.0,28.9627,28.9627,28.9418,28.9418,106600.0
2013-04-26 12:10:00,41.57,41.58,41.52,41.52,67500.0,28.9418,28.9488,28.907,28.907,67500.0
2013-04-26 12:20:00,41.53,41.55,41.51,41.52,72800.0,28.914,28.9279,28.9001,28.907,72800.0
2013-04-26 12:30:00,41.51,41.53,41.51,41.51,46400.0,28.9001,28.914,28.9001,28.9001,46400.0
2013-04-26 12:40:00,41.52,41.52,41.5,41.51,58100.0,28.907,28.907,28.8931,28.9001,58100.0
2013-04-26 12:50:00,41.51,41.55,41.5,41.55,85000.0,28.9001,28.9279,28.8931,28.9279,85000.0
2013-04-26 13:00:00,41.55,41.55,41.51,41.52,35300.0,28.9279,28.9279,28.9001,28.907,35300.0
2013-04-26 13:10:00,41.52,41.53,41.51,41.52,26400.0,28.907,28.914,28.9001,28.907,26400.0
2013-04-26 13:20:00,41.53,41.59,41.52,41.57,91400.0,28.914,28.9558,28.907,28.9418,91400.0
2013-04-26 13:30:00,41.57,41.58,41.54,41.54,64600.0,28.9418,28.9488,28.921,28.921,64600.0
2013-04-26 13:40:00,41.55,41.57,41.54,41.57,88400.0,28.9279,28.9418,28.921,28.9418,88400.0
2013-04-26 13:50:00,41.57,41.58,41.52,41.54,88800.0,28.9418,28.9488,28.907,28.921,88800.0
2013-04-26 14:00:00,41.54,41.56,41.52,41.54,52400.0,28.921,28.9349,28.907,28.921,52400.0
2013-04-26 14:10:00,41.54,41.55,41.52,41.52,42700.0,28.921,28.9279,28.907,28.907,42700.0
2013-04-26 14:20:00,41.52,41.54,41.51,41.52,50300.0,28.907,28.921,28.9001,28.907,50300.0
2013-04-26 14:30:00,41.52,41.53,41.51,41.52,61500.0,28.907,28.914,28.9001,28.907,61500.0
2013-04-26 14:40:00,41.51,41.57,41.5,41.57,247500.0,28.9001,28.9418,28.8931,28.9418,247500.0
2013-04-26 14:50:00,41.57,41.58,41.52,41.53,80700.0,28.9418,28.9488,28.907,28.914,80700.0
2013-04-26 15:00:00,41.52,41.6,41.52,41.58,116400.0,28.907,28.9627,28.907,28.9488,116400.0
2013-04-26 15:10:00,41.58,41.58,41.55,41.57,57700.0,28.9488,28.9488,28.9279,28.9418,57700.0
2013-04-26 15:20:00,41.56,41.59,41.56,41.59,53900.0,28.9349,28.9558,28.9349,28.9558,53900.0
2013-04-26 15:30:00,41.58,41.6,41.58,41.59,80100.0,28.9488,28.9627,28.9488,28.9558,80100.0
2013-04-26 15:40:00,41.6,41.6,41.56,41.59,124700.0,28.9627,28.9627,28.9349,28.9558,124700.0
2013-04-26 15:50:00,41.59,41.61,41.53,41.6,367000.0,28.9558,28.9697,28.914,28.9627,367000.0
2013-04-29 09:30:00,41.7,41.7,41.6,41.6,82000.0,29.0323,29.0323,28.9627,28.9627,82000.0
2013-04-29 09:40:00,41.61,41.7,41.6,41.65,107000.0,28.9697,29.0323,28.9627,28.9975,107000.0
2013-04-29 09:50:00,41.66,41.68,41.63,41.65,67800.0,29.0045,29.0184,28.9836,28.9975,67800.0
2013-04-29 10:00:00,41.65,41.7,41.65,41.7,97200.0,28.9975,29.0323,28.9975,29.0323,97200.0
2013-04-29 10:10:00,41.69,41.73,41.65,41.7,98300.0,29.0254,29.0532,28.9975,29.0323,98300.0
2013-04-29 10:20:00,41.7,41.73,41.69,41.72,59100.0,29.0323,29.0532,29.0254,29.0463,59100.0
2013-04-29 10:30:00,41.72,41.72,41.67,41.7,64900.0,29.0463,29.0463,29.0115,29.0323,64900.0
2013-04-29 10:40:00,41.69,41.71,41.66,41.66,71900.0,29.0254,29.0393,29.0045,29.0045,71900.0
2013-04-29 10:50:00,41.67,41.67,41.63,41.64,179700.0,29.0115,29.0115,28.9836,28.9906,179700.0
2013-04-29 11:00:00,41.65,41.65,41.61,41.63,132900.0,28.9975,28.9975,28.9697,28.9836,132900.0
2013-04-29 11:10:00,41.64,41.67,41.63,41.63,64300.0,28.9906,29.0115,28.9836,28.9836,64300.0
2013-04-29 11:20:00,41.64,41.66,41.63,41.63,23900.0,28.9906,29.0045,28.9836,28.9836,23900.0
2013-04-29 11:30:00,41.63,41.65,41.62,41.64,37200.0,28.9836,28.9975,28.9766,28.9906,37200.0
2013-04-29 11:40:00,41.65,41.68,41.64,41.66,29500.0,28.9975,29.0184,28.9906,29.0045,29500.0
2013-04-29 11:50:00,41.66,41.69,41.65,41.69,51200.0,29.0045,29.0254,28.9975,29.0254,51200.0
2013-04-29 12:00:00,41.68,41.71,41.68,41.69,120400.0,29.0184,29.0393,29.0184,29.0254,120400.0
2013-04-29 12:10:00,41.7,41.7,41.67,41.68,37700.0,29.0323,29.0323,29.0115,29.0184,37700.0
2013-04-29 12:20:00,41.69,41.72,41.68,41.69,131100.0,29.0254,29.0463,29.0184,29.0254,131100.0
2013-04-29 12:30:00,41.68,41.69,41.66,41.69,38800.0,29.0184,29.0254,29.0045,29.0254,38800.0
2013-04-29 12:40:00,41.69,41.69,41.64,41.66,40200.0,29.0254,29.0254,28.9906,29.0045,40200.0
2013-04-29 12:50:00,41.66,41.68,41.64,41.65,21100.0,29.0045,29.0184,28.9906,28.9975,21100.0
2013-04-29 13:00:00,41.66,41.66,41.64,41.66,79800.0,29.0045,29.0045,28.9906,29.0045,79800.0
2013-04-29 13:10:00,41.66,41.66,41.64,41.65,55600.0,29.0045,29.0045,28.9906,28.9975,55600.0
2013-04-29 13:20:00,41.66,41.66,41.64,41.66,40400.0,29.0045,29.0045,28.9906,29.0045,40400.0
2013-04-29 13:30:00,41.66,41.67,41.65,41.67,21200.0,29.0045,29.0115,28.9975,29.0115,21200.0
2013-04-29 13:40:00,41.67,41.69,41.66,41.69,60800.0,29.0115,29.0254,29.0045,29.0254,60800.0
2013-04-29 13:50:00,41.68,41.7,41.67,41.67,108500.0,29.0184,29.0323,29.0115,29.0115,108500.0
2013-04-29 14:00:00,41.68,41.69,41.67,41.69,84600.0,29.0184,29.0254,29.0115,29.0254,84600.0
2013-04-29 14:10:00,41.69,41.7,41.65,41.66,97600.0,29.0254,29.0323,28.9975,29.0045,97600.0
2013-04-29 14:20:00,41.66,41.68,41.65,41.68,81500.0,29.0045,29.0184,28.9975,29.0184,81500.0
2013-04-29 14:30:00,41.68,41.69,41.67,41.67,89800.0,29.0184,29.0254,29.0115,29.0115,89800.0
2013-04-29 14:40:00,41.68,41.69,41.67,41.68,210600.0,29.0184,29.0254,29.0115,29.0184,210600.0
2013-04-29 14:50:00,41.68,41.71,41.67,41.7,101900.0,29.0184,29.0393,29.0115,29.0323,101900.0
2013-04-29 15:00:00,41.7,41.72,41.68,41.68,117100.0,29.0323,29.0463,29.0184,29.0184,117100.0
2013-04-29 15:10:00,41.68,41.7,41.67,41.7,59100.0,29.0184,29.0323,29.0115,29.0323,59100.0
2013-04-29 15:20:00,41.7,41.7,41.66,41.68,153400.0,29.0323,29.0323,29.0045,29.0184,153400.0
2013-04-29 15:30:00,41.69,41.69,41.67,41.68,97100.0,29.0254,29.0254,29.0115,29.0184,97100.0
2013-04-29 15:40:00,41.68,41.72,41.67,41.69,197100.0,29.0184,29.0463,29.0115,29.0254,197100.0
2013-04-29 15:50:00,41.69,41.72,41.67,41.72,321000.0,29.0254,29.0463,29.0115,29.0463,321000.0
2013-04-30 09:30:00,41.65,41.75,41.51,41.72,165300.0,28.9975,29.0672,28.9001,29.0463,165300.0
2013-04-30 09:40:00,41.72,41.73,41.63,41.7,88100.0,29.0463,29.0532,28.9836,29.0323,88100.0
2013-04-30 09:50:00,41.7,41.7,41.61,41.64,59200.0,29.0323,29.0323,28.9697,28.9906,59200.0
2013-04-30 10:00:00,41.65,41.67,41.55,41.57,152600.0,28.9975,29.0115,28.9279,28.9418,152600.0
2013-04-30 10:10:00,41.56,41.66,41.56,41.62,79200.0,28.9349,29.0045,28.9349,28.9766,79200.0
2013-04-30 10:20:00,41.62,41.7,41.62,41.69,76700.0,28.9766,29.0323,28.9766,29.0254,76700.0
2013-04-30 10:30:00,41.69,41.7,41.66,41.68,81400.0,29.0254,29.0323,29.0045,29.0184,81400.0
2013-04-30 10:40:00,41.69,41.75,41.68,41.74,125900.0,29.0254,29.0672,29.0184,29.0602,125900.0
2013-04-30 10:50:00,41.74,41.89,41.74,41.89,118500.0,29.0602,29.1646,29.0602,29.1646,118500.0
2013-04-30 11:00:00,41.89,41.9,41.83,41.84,77500.0,29.1646,29.1716,29.1229,29.1298,77500.0
2013-04-30 11:10:00,41.85,41.86,41.78,41.86,54600.0,29.1368,29.1437,29.088,29.1437,54600.0
2013-04-30 11:20:00,41.86,41.86,41.79,41.8,78800.0,29.1437,29.1437,29.095,29.102,78800.0
2013-04-30 11:30:00,41.8,41.82,41.79,41.82,80800.0,29.102,29.1159,29.095,29.1159,80800.0
2013-04-30 11:40:00,41.82,41.9,41.81,41.9,46900.0,29.1159,29.1716,29.1089,29.1716,46900.0
2013-04-30 11:50:00,41.89,41.97,41.89,41.92,62100.0,29.1646,29.2203,29.1646,29.1855,62100.0
2013-04-30 12:00:00,41.93,41.95,41.9,41.95,41000.0,29.1925,29.2064,29.1716,29.2064,41000.0
2013-04-30 12:10:00,41.95,41.95,41.84,41.84,41000.0,29.2064,29.2064,29.1298,29.1298,41000.0
2013-04-30 12:20:00,41.84,41.87,41.8,41.81,31800.0,29.1298,29.1507,29.102,29.1089,31800.0
2013-04-30 12:30:00,41.81,41.84,41.8,41.82,22800.0,29.1089,29.1298,29.102,29.1159,22800.0
2013-04-30 12:40:00,41.82,41.87,41.8,41.87,26400.0,29.1159,29.1507,29.102,29.1507,26400.0
2013-04-30 12:50:00,41.87,41.89,41.84,41.88,26900.0,29.1507,29.1646,29.1298,29.1577,26900.0
2013-04-30 13:00:00,41.88,41.88,41.81,41.83,28000.0,29.1577,29.1577,29.1089,29.1229,28000.0
2013-04-30 13:10:00,41.83,41.83,41.8,41.83,15200.0,29.1229,29.1229,29.102,29.1229,15200.0
2013-04-30 13:20:00,41.83,41.84,41.79,41.79,27800.0,29.1229,29.1298,29.095,29.095,27800.0
2013-04-30 13:30:00,41.8,41.8,41.75,41.77,36700.0,29.102,29.102,29.0672,29.0811,36700.0
2013-04-30 13:40:00,41.77,41.77,41.76,41.77,29400.0,29.0811,29.0811,29.0741,29.0811,29400.0
2013-04-30 13:50:00,41.77,41.78,41.75,41.77,17800.0,29.0811,29.088,29.0672,29.0811,17800.0
2013-04-30 14:00:00,41.77,41.78,41.72,41.73,48900.0,29.0811,29.088,29.0463,29.0532,48900.0
2013-04-30 14:10:00,41.73,41.76,41.72,41.74,28100.0,29.0532,29.0741,29.0463,29.0602,28100.0
2013-04-30 14:20:00,41.75,41.76,41.73,41.73,35300.0,29.0672,29.0741,29.0532,29.0532,35300.0
2013-04-30 14:30:00,41.73,41.75,41.71,41.72,43500.0,29.0532,29.0672,29.0393,29.0463,43500.0
2013-04-30 14:40:00,41.73,41.73,41.69,41.72,48300.0,29.0532,29.0532,29.0254,29.0463,48300.0
2013-04-30 14:50:00,41.72,41.74,41.71,41.72,37600.0,29.0463,29.0602,29.0393,29.0463,37600.0
2013-04-30 15:00:00,41.72,41.73,41.69,41.72,54000.0,29.0463,29.0532,29.0254,29.0463,54000.0
2013-04-30 15:10:00,41.72,41.73,41.7,41.71,65800.0,29.0463,29.0532,29.0323,29.0393,65800.0
2013-04-30 15:20:00,41.72,41.78,41.71,41.78,52400.0,29.0463,29.088,29.0393,29.088,52400.0
2013-04-30 15:30:00,41.78,41.84,41.77,41.84,71900.0,29.088,29.1298,29.0811,29.1298,71900.0
2013-04-30 15:40:00,41.84,41.85,41.79,41.83,102900.0,29.1298,29.1368,29.095,29.1229,102900.0
2013-04-30 15:50:00,41.83,41.96,41.83,41.95,386900.0,29.1229,29.2134,29.1229,29.2064,386900.0
2013-05-01 09:30:00,41.98,42.1,41.84,41.92,170400.0,29.2273,29.3108,29.1298,29.1855,170400.0
2013-05-01 09:40:00,41.93,41.96,41.72,41.83,64200.0,29.1925,29.2134,29.0463,29.1229,64200.0
2013-05-01 09:50:00,41.83,41.83,41.73,41.77,78500.0,29.1229,29.1229,29.0532,29.0811,78500.0
2013-05-01 10:00:00,41.78,41.85,41.75,41.77,71700.0,29.088,29.1368,29.0672,29.0811,71700.0
2013-05-01 10:10:00,41.76,41.79,41.65,41.69,57600.0,29.0741,29.095,28.9975,29.0254,57600.0
2013-05-01 10:20:00,41.69,41.8,41.68,41.73,56600.0,29.0254,29.102,29.0184,29.0532,56600.0
2013-05-01 10:30:00,41.74,41.82,41.72,41.82,46800.0,29.0602,29.1159,29.0463,29.1159,46800.0
2013-05-01 10:40:00,41.82,41.82,41.74,41.75,48300.0,29.1159,29.1159,29.0602,29.0672,48300.0
2013-05-01 10:50:00,41.75,41.76,41.68,41.69,77500.0,29.0672,29.0741,29.0184,29.0254,77500.0
2013-05-01 11:00:00,41.7,41.74,41.67,41.73,155900.0,29.0323,29.0602,29.0115,29.0532,155900.0
2013-05-01 11:10:00,41.73,41.78,41.72,41.76,156500.0,29.0532,29.088,29.0463,29.0741,156500.0
2013-05-01 11:20:00,41.76,41.79,41.7,41.79,53900.0,29.0741,29.095,29.0323,29.095,53900.0
2013-05-01 11:30:00,41.79,41.79,41.72,41.73,147100.0,29.095,29.095,29.0463,29.0532,147100.0
2013-05-01 11:40:00,41.73,41.82,41.72,41.8,97500.0,29.0532,29.1159,29.0463,29.102,97500.0
2013-05-01 11:50:00,41.8,41.85,41.77,41.85,51800.0,29.102,29.1368,29.0811,29.1368,51800.0
2013-05-01 12:00:00,41.85,41.85,41.77,41.78,26800.0,29.1368,29.1368,29.0811,29.088,26800.0
2013-05-01 12:10:00,41.77,41.81,41.75,41.77,36500.0,29.0811,29.1089,29.0672,29.0811,36500.0
2013-05-01 12:20:00,41.76,41.81,41.76,41.8,17000.0,29.0741,29.1089,29.0741,29.102,17000.0
2013-05-01 12:30:00,41.79,41.79,41.74,41.78,41800.0,29.095,29.095,29.0602,29.088,41800.0
2013-05-01 12:40:00,41.78,41.8,41.75,41.76,18300.0,29.088,29.102,29.0672,29.0741,18300.0
2013-05-01 12:50:00,41.76,41.81,41.74,41.75,75600.0,29.0741,29.1089,29.0602,29.0672,75600.0
2013-05-01 13:00:00,41.76,41.81,41.75,41.77,74100.0,29.0741,29.1089,29.0672,29.0811,74100.0
2013-05-01 13:10:00,41.77,41.79,41.74,41.77,60900.0,29.0811,29.095,29.0602,29.0811,60900.0
2013-05-01 13:20:00,41.77,41.84,41.76,41.82,41200.0,29.0811,29.1298,29.0741,29.1159,41200.0
2013-05-01 13:30:00,41.83,41.84,41.76,41.8,55400.0,29.1229,29.1298,29.0741,29.102,55400.0
2013-05-01 13:40:00,41.8,41.82,41.77,41.81,68600.0,29.102,29.1159,29.0811,29.1089,68600.0
2013-05-01 13:50:00,41.81,41.83,41.78,41.8,56700.0,29.1089,29.1229,29.088,29.102,56700.0
2013-05-01 14:00:00,41.8,41.91,41.79,41.91,75200.0,29.102,29.1786,29.095,29.1786,75200.0
2013-05-01 14:10:00,41.9,41.93,41.81,41.92,77600.0,29.1716,29.1925,29.1089,29.1855,77600.0
2013-05-01 14:20:00,41.93,41.99,41.93,41.97,98300.0,29.1925,29.2342,29.1925,29.2203,98300.0
2013-05-01 14:30:00,41.96,41.98,41.87,41.87,55200.0,29.2134,29.2273,29.1507,29.1507,55200.0
2013-05-01 14:40:00,41.88,41.97,41.88,41.96,82600.0,29.1577,29.2203,29.1577,29.2134,82600.0
2013-05-01 14:50:00,41.96,41.99,41.94,41.94,58400.0,29.2134,29.2342,29.1994,29.1994,58400.0
2013-05-01 15:00:00,41.94,41.99,41.88,41.89,84200.0,29.1994,29.2342,29.1577,29.1646,84200.0
2013-05-01 15:10:00,41.89,41.91,41.84,41.86,98000.0,29.1646,29.1786,29.1298,29.1437,98000.0
2013-05-01 15:20:00,41.85,41.87,41.82,41.85,168300.0,29.1368,29.1507,29.1159,29.1368,168300.0
2013-05-01 15:30:00,41.84,41.9,41.83,41.84,157100.0,29.1298,29.1716,29.1229,29.1298,157100.0
2013-05-01 15:40:00,41.84,41.92,41.84,41.88,127900.0,29.1298,29.1855,29.1298,29.1577,127900.0
2013-05-01 15:50:00,41.88,41.97,41.85,41.92,380300.0,29.1577,29.2203,29.1368,29.1855,380300.0
2013-05-02 09:30:00,42.06,42.11,41.89,42.08,102700.0,29.283,29.3178,29.1646,29.2969,102700.0
2013-05-02 09:40:00,42.08,42.15,42.02,42.07,121100.0,29.2969,29.3456,29.2551,29.2899,121100.0
2013-05-02 09:50:00,42.07,42.1,41.96,42.01,55400.0,29.2899,29.3108,29.2134,29.2482,55400.0
2013-05-02 10:00:00,42.01,42.07,42.0,42.06,29200.0,29.2482,29.2899,29.2412,29.283,29200.0
2013-05-02 10:10:00,42.07,42.11,42.0,42.01,66300.0,29.2899,29.3178,29.2412,29.2482,66300.0
2013-05-02 10:20:00,42.02,42.07,42.01,42.07,98100.0,29.2551,29.2899,29.2482,29.2899,98100.0
2013-05-02 10:30:00,42.07,42.15,42.05,42.07,59900.0,29.2899,29.3456,29.276,29.2899,59900.0
2013-05-02 10:40:00,42.08,42.08,42.04,42.07,30200.0,29.2969,29.2969,29.2691,29.2899,30200.0
2013-05-02 10:50:00,42.06,42.13,42.05,42.09,44200.0,29.283,29.3317,29.276,29.3039,44200.0
2013-05-02 11:00:00,42.1,42.11,42.06,42.08,31000.0,29.3108,29.3178,29.283,29.2969,31000.0
2013-05-02 11:10:00,42.09,42.21,42.09,42.21,58700.0,29.3039,29.3874,29.3039,29.3874,58700.0
2013-05-02 11:20:00,42.21,42.21,42.16,42.2,37600.0,29.3874,29.3874,29.3526,29.3805,37600.0
2013-05-02 11:30:00,42.2,42.22,42.16,42.21,47100.0,29.3805,29.3944,29.3526,29.3874,47100.0
2013-05-02 11:40:00,42.21,42.23,42.19,42.22,122900.0,29.3874,29.4013,29.3735,29.3944,122900.0
2013-05-02 11:50:00,42.21,42.26,42.17,42.26,48100.0,29.3874,29.4222,29.3596,29.4222,48100.0
2013-05-02 12:00:00,42.25,42.31,42.25,42.29,87300.0,29.4153,29.457,29.4153,29.4431,87300.0
2013-05-02 12:10:00,42.28,42.28,42.2,42.21,47400.0,29.4362,29.4362,29.3805,29.3874,47400.0
2013-05-02 12:20:00,42.21,42.23,42.13,42.16,52700.0,29.3874,29.4013,29.3317,29.3526,52700.0
2013-05-02 12:30:00,42.16,42.24,42.15,42.23,93000.0,29.3526,29.4083,29.3456,29.4013,93000.0
2013-05-02 12:40:00,42.23,42.25,42.22,42.25,20000.0,29.4013,29.4153,29.3944,29.4153,20000.0
2013-05-02 12:50:00,42.25,42.26,42.22,42.25,51900.0,29.4153,29.4222,29.3944,29.4153,51900.0
2013-05-02 13:00:00,42.24,42.31,42.24,42.31,39900.0,29.4083,29.457,29.4083,29.457,39900.0
2013-05-02 13:10:00,42.31,42.34,42.28,42.33,43100.0,29.457,29.4779,29.4362,29.471,43100.0
2013-05-02 13:20:00,42.34,42.38,42.33,42.38,35100.0,29.4779,29.5058,29.471,29.5058,35100.0
2013-05-02 13:30:00,42.38,42.39,42.35,42.35,32000.0,29.5058,29.5127,29.4849,29.4849,32000.0
2013-05-02 13:40:00,42.35,42.36,42.31,42.32,27700.0,29.4849,29.4919,29.457,29.464,27700.0
2013-05-02 13:50:00,42.32,42.4,42.32,42.4,28400.0,29.464,29.5197,29.464,29.5197,28400.0
2013-05-02 14:00:00,42.4,42.41,42.32,42.33,55200.0,29.5197,29.5267,29.464,29.471,55200.0
2013-05-02 14:10:00,42.33,42.33,42.26,42.31,33700.0,29.471,29.471,29.4222,29.457,33700.0
2013-05-02 14:20:00,42.31,42.33,42.29,42.3,33700.0,29.457,29.471,29.4431,29.4501,33700.0
2013-05-02 14:30:00,42.3,42.34,42.3,42.32,31000.0,29.4501,29.4779,29.4501,29.464,31000.0
2013-05-02 14:40:00,42.33,42.33,42.28,42.32,26800.0,29.471,29.471,29.4362,29.464,26800.0
2013-05-02 14:50:00,42.32,42.34,42.31,42.32,67100.0,29.464,29.4779,29.457,29.464,67100.0
2013-05-02 15:00:00,42.32,42.32,42.27,42.31,77400.0,29.464,29.464,29.4292,29.457,77400.0
2013-05-02 15:10:00,42.31,42.38,42.3,42.37,82000.0,29.457,29.5058,29.4501,29.4988,82000.0
2013-05-02 15:20:00,42.37,42.38,42.33,42.33,71200.0,29.4988,29.5058,29.471,29.471,71200.0
2013-05-02 15:30:00,42.33,42.35,42.31,42.31,102400.0,29.471,29.4849,29.457,29.457,102400.0
2013-05-02 15:40:00,42.31,42.32,42.26,42.3,107100.0,29.457,29.464,29.4222,29.4501,107100.0
2013-05-02 15:50:00,42.3,42.38,42.3,42.36,331800.0,29.4501,29.5058,29.4501,29.4919,331800.0
2013-05-03 09:30:00,42.75,42.78,42.57,42.61,98600.0,29.7634,29.7843,29.6381,29.6659,98600.0
2013-05-03 09:40:00,42.62,42.69,42.61,42.67,55200.0,29.6729,29.7216,29.6659,29.7077,55200.0
2013-05-03 09:50:00,42.67,42.71,42.64,42.69,46800.0,29.7077,29.7355,29.6868,29.7216,46800.0
2013-05-03 10:00:00,42.68,42.72,42.62,42.68,66200.0,29.7146,29.7425,29.6729,29.7146,66200.0
2013-05-03 10:10:00,42.7,42.71,42.63,42.69,47200.0,29.7286,29.7355,29.6798,29.7216,47200.0
2013-05-03 10:20:00,42.69,42.88,42.68,42.84,95900.0,29.7216,29.8539,29.7146,29.826,95900.0
2013-05-03 10:30:00,42.83,42.84,42.74,42.79,52300.0,29.8191,29.826,29.7564,29.7912,52300.0
2013-05-03 10:40:00,42.79,42.83,42.77,42.78,34100.0,29.7912,29.8191,29.7773,29.7843,34100.0
2013-05-03 10:50:00,42.78,42.8,42.71,42.76,42800.0,29.7843,29.7982,29.7355,29.7703,42800.0
2013-05-03 11:00:00,42.75,42.79,42.73,42.78,54700.0,29.7634,29.7912,29.7495,29.7843,54700.0
2013-05-03 11:10:00,42.77,42.81,42.74,42.74,27600.0,29.7773,29.8051,29.7564,29.7564,27600.0
2013-05-03 11:20:00,42.74,42.74,42.62,42.64,44100.0,29.7564,29.7564,29.6729,29.6868,44100.0
2013-05-03 11:30:00,42.64,42.67,42.62,42.65,38100.0,29.6868,29.7077,29.6729,29.6938,38100.0
2013-05-03 11:40:00,42.66,42.68,42.64,42.68,33600.0,29.7007,29.7146,29.6868,29.7146,33600.0
2013-05-03 11:50:00,42.68,42.69,42.65,42.66,26500.0,29.7146,29.7216,29.6938,29.7007,26500.0
2013-05-03 12:00:00,42.66,42.7,42.64,42.69,36700.0,29.7007,29.7286,29.6868,29.7216,36700.0
2013-05-03 12:10:00,42.69,42.83,42.68,42.82,54200.0,29.7216,29.8191,29.7146,29.8121,54200.0
2013-05-03 12:20:00,42.82,42.85,42.8,42.82,58000.0,29.8121,29.833,29.7982,29.8121,58000.0
2013-05-03 12:30:00,42.82,42.84,42.79,42.84,34100.0,29.8121,29.826,29.7912,29.826,34100.0
2013-05-03 12:40:00,42.83,42.85,42.79,42.79,29200.0,29.8191,29.833,29.7912,29.7912,29200.0
2013-05-03 12:50:00,42.79,42.82,42.77,42.77,101600.0,29.7912,29.8121,29.7773,29.7773,101600.0
2013-05-03 13:00:00,42.78,42.8,42.69,42.72,65700.0,29.7843,29.7982,29.7216,29.7425,65700.0
2013-05-03 13:10:00,42.71,42.72,42.68,42.7,66100.0,29.7355,29.7425,29.7146,29.7286,66100.0
2013-05-03 13:20:00,42.7,42.7,42.49,42.52,117000.0,29.7286,29.7286,29.5824,29.6032,117000.0
2013-05-03 13:30:00,42.52,42.66,42.52,42.63,44200.0,29.6032,29.7007,29.6032,29.6798,44200.0
2013-05-03 13:40:00,42.63,42.63,42.56,42.56,40400.0,29.6798,29.6798,29.6311,29.6311,40400.0
2013-05-03 13:50:00,42.56,42.58,42.51,42.57,35400.0,29.6311,29.645,29.5963,29.6381,35400.0
2013-05-03 14:00:00,42.58,42.65,42.57,42.65,70100.0,29.645,29.6938,29.6381,29.6938,70100.0
2013-05-03 14:10:00,42.65,42.65,42.58,42.59,53800.0,29.6938,29.6938,29.645,29.652,53800.0
2013-05-03 14:20:00,42.59,42.61,42.58,42.58,72300.0,29.652,29.6659,29.645,29.645,72300.0
2013-05-03 14:30:00,42.58,42.59,42.52,42.52,63100.0,29.645,29.652,29.6032,29.6032,63100.0
2013-05-03 14:40:00,42.53,42.53,42.47,42.51,60400.0,29.6102,29.6102,29.5684,29.5963,60400.0
2013-05-03 14:50:00,42.51,42.53,42.47,42.48,50300.0,29.5963,29.6102,29.5684,29.5754,50300.0
2013-05-03 15:00:00,42.49,42.5,42.43,42.44,61400.0,29.5824,29.5893,29.5406,29.5475,61400.0
2013-05-03 15:10:00,42.43,42.45,42.41,42.43,53500.0,29.5406,29.5545,29.5267,29.5406,53500.0
2013-05-03 15:20:00,42.44,42.45,42.41,42.44,55500.0,29.5475,29.5545,29.5267,29.5475,55500.0
2013-05-03 15:30:00,42.45,42.56,42.43,42.56,93900.0,29.5545,29.6311,29.5406,29.6311,93900.0
2013-05-03 15:40:00,42.55,42.66,42.54,42.6,195400.0,29.6241,29.7007,29.6172,29.6589,195400.0
2013-05-03 15:50:00,42.6,42.74,42.58,42.71,774600.0,29.6589,29.7564,29.645,29.7355,774600.0
2013-05-06 09:30:00,42.68,42.69,42.53,42.67,76800.0,29.7146,29.7216,29.6102,29.7077,76800.0
2013-05-06 09:40:00,42.65,42.7,42.63,42.67,46100.0,29.6938,29.7286,29.6798,29.7077,46100.0
2013-05-06 09:50:00,42.66,42.7,42.65,42.67,90700.0,29.7007,29.7286,29.6938,29.7077,90700.0
2013-05-06 10:00:00,42.67,42.72,42.65,42.66,93300.0,29.7077,29.7425,29.6938,29.7007,93300.0
2013-05-06 10:10:00,42.65,42.66,42.59,42.61,55900.0,29.6938,29.7007,29.652,29.6659,55900.0
2013-05-06 10:20:00,42.6,42.69,42.6,42.69,32600.0,29.6589,29.7216,29.6589,29.7216,32600.0
2013-05-06 10:30:00,42.7,42.74,42.68,42.68,47700.0,29.7286,29.7564,29.7146,29.7146,47700.0
2013-05-06 10:40:00,42.68,42.73,42.65,42.68,28300.0,29.7146,29.7495,29.6938,29.7146,28300.0
2013-05-06 10:50:00,42.67,42.67,42.58,42.6,32500.0,29.7077,29.7077,29.645,29.6589,32500.0
2013-05-06 11:00:00,42.61,42.63,42.55,42.57,53300.0,29.6659,29.6798,29.6241,29.6381,53300.0
2013-05-06 11:10:00,42.57,42.69,42.57,42.61,44900.0,29.6381,29.7216,29.6381,29.6659,44900.0
2013-05-06 11:20:00,42.61,42.65,42.57,42.57,32000.0,29.6659,29.6938,29.6381,29.6381,32000.0
2013-05-06 11:30:00,42.57,42.57,42.51,42.53,25700.0,29.6381,29.6381,29.5963,29.6102,25700.0
2013-05-06 11:40:00,42.54,42.61,42.5,42.61,40700.0,29.6172,29.6659,29.5893,29.6659,40700.0
2013-05-06 11:50:00,42.61,42.63,42.58,42.62,19900.0,29.6659,29.6798,29.645,29.6729,19900.0
2013-05-06 12:00:00,42.64,42.65,42.58,42.6,39100.0,29.6868,29.6938,29.645,29.6589,39100.0
2013-05-06 12:10:00,42.6,42.64,42.59,42.63,20100.0,29.6589,29.6868,29.652,29.6798,20100.0
2013-05-06 12:20:00,42.63,42.65,42.6,42.62,15600.0,29.6798,29.6938,29.6589,29.6729,15600.0
2013-05-06 12:30:00,42.61,42.65,42.61,42.65,9500.0,29.6659,29.6938,29.6659,29.6938,9500.0
2013-05-06 12:40:00,42.64,42.65,42.63,42.65,41900.0,29.6868,29.6938,29.6798,29.6938,41900.0
2013-05-06 12:50:00,42.65,42.66,42.63,42.63,17000.0,29.6938,29.7007,29.6798,29.6798,17000.0
2013-05-06 13:00:00,42.63,42.65,42.63,42.64,27200.0,29.6798,29.6938,29.6798,29.6868,27200.0
2013-05-06 13:10:00,42.64,42.68,42.63,42.68,22100.0,29.6868,29.7146,29.6798,29.7146,22100.0
2013-05-06 13:20:00,42.67,42.74,42.67,42.72,71900.0,29.7077,29.7564,29.7077,29.7425,71900.0
2013-05-06 13:30:00,42.72,42.73,42.66,42.68,80200.0,29.7425,29.7495,29.7007,29.7146,80200.0
2013-05-06 13:40:00,42.68,42.7,42.67,42.68,51000.0,29.7146,29.7286,29.7077,29.7146,51000.0
2013-05-06 13:50:00,42.68,42.74,42.66,42.74,45200.0,29.7146,29.7564,29.7007,29.7564,45200.0
2013-05-06 14:00:00,42.74,42.74,42.73,42.74,15500.0,29.7564,29.7564,29.7495,29.7564,15500.0
2013-05-06 14:10:00,42.73,42.75,42.73,42.73,38600.0,29.7495,29.7634,29.7495,29.7495,38600.0
2013-05-06 14:20:00,42.73,42.78,42.73,42.76,38500.0,29.7495,29.7843,29.7495,29.7703,38500.0
2013-05-06 14:30:00,42.75,42.78,42.75,42.78,22000.0,29.7634,29.7843,29.7634,29.7843,22000.0
2013-05-06 14:40:00,42.79,42.8,42.77,42.77,41200.0,29.7912,29.7982,29.7773,29.7773,41200.0
2013-05-06 14:50:00,42.77,42.8,42.77,42.79,22900.0,29.7773,29.7982,29.7773,29.7912,22900.0
2013-05-06 15:00:00,42.79,42.83,42.79,42.82,39100.0,29.7912,29.8191,29.7912,29.8121,39100.0
2013-05-06 15:10:00,42.82,42.83,42.79,42.8,53000.0,29.8121,29.8191,29.7912,29.7982,53000.0
2013-05-06 15:20:00,42.81,42.81,42.77,42.8,40700.0,29.8051,29.8051,29.7773,29.7982,40700.0
2013-05-06 15:30:00,42.8,42.81,42.77,42.8,77400.0,29.7982,29.8051,29.7773,29.7982,77400.0
2013-05-06 15:40:00,42.8,42.83,42.78,42.8,160800.0,29.7982,29.8191,29.7843,29.7982,160800.0
2013-05-06 15:50:00,42.8,42.86,42.78,42.86,428100.0,29.7982,29.84,29.7843,29.84,428100.0
2013-05-07 09:30:00,43.09,43.27,43.04,43.1,202000.0,30.0001,30.1254,29.9653,30.0071,202000.0
2013-05-07 09:40:00,43.13,43.17,42.98,43.0,113300.0,30.0279,30.0558,29.9235,29.9374,113300.0
2013-05-07 09:50:00,43.0,43.03,42.93,42.97,97600.0,29.9374,29.9583,29.8887,29.9165,97600.0
2013-05-07 10:00:00,42.96,42.99,42.89,42.89,32900.0,29.9096,29.9305,29.8608,29.8608,32900.0
2013-05-07 10:10:00,42.89,42.9,42.75,42.75,70500.0,29.8608,29.8678,29.7634,29.7634,70500.0
2013-05-07 10:20:00,42.75,42.82,42.73,42.78,49400.0,29.7634,29.8121,29.7495,29.7843,49400.0
2013-05-07 10:30:00,42.77,42.8,42.73,42.77,37200.0,29.7773,29.7982,29.7495,29.7773,37200.0
2013-05-07 10:40:00,42.76,42.81,42.76,42.81,49200.0,29.7703,29.8051,29.7703,29.8051,49200.0
2013-05-07 10:50:00,42.8,42.82,42.77,42.78,38300.0,29.7982,29.8121,29.7773,29.7843,38300.0
2013-05-07 11:00:00,42.78,42.82,42.75,42.79,52900.0,29.7843,29.8121,29.7634,29.7912,52900.0
2013-05-07 11:10:00,42.8,42.87,42.8,42.85,25500.0,29.7982,29.8469,29.7982,29.833,25500.0
2013-05-07 11:20:00,42.85,42.88,42.84,42.84,19100.0,29.833,29.8539,29.826,29.826,19100.0
2013-05-07 11:30:00,42.84,42.88,42.83,42.84,51800.0,29.826,29.8539,29.8191,29.826,51800.0
2013-05-07 11:40:00,42.84,42.87,42.83,42.86,17500.0,29.826,29.8469,29.8191,29.84,17500.0
2013-05-07 11:50:00,42.86,42.89,42.86,42.89,79500.0,29.84,29.8608,29.84,29.8608,79500.0
2013-05-07 12:00:00,42.89,42.96,42.89,42.96,37900.0,29.8608,29.9096,29.8608,29.9096,37900.0
2013-05-07 12:10:00,42.96,43.0,42.96,42.97,23300.0,29.9096,29.9374,29.9096,29.9165,23300.0
2013-05-07 12:20:00,42.97,43.0,42.95,42.98,21000.0,29.9165,29.9374,29.9026,29.9235,21000.0
2013-05-07 12:30:00,42.98,42.98,42.95,42.98,14600.0,29.9235,29.9235,29.9026,29.9235,14600.0
2013-05-07 12:40:00,42.97,43.01,42.94,42.97,35500.0,29.9165,29.9444,29.8957,29.9165,35500.0
2013-05-07 12:50:00,42.98,42.98,42.94,42.95,19600.0,29.9235,29.9235,29.8957,29.9026,19600.0
2013-05-07 13:00:00,42.96,42.98,42.94,42.96,40000.0,29.9096,29.9235,29.8957,29.9096,40000.0
2013-05-07 13:10:00,42.96,42.98,42.95,42.97,23000.0,29.9096,29.9235,29.9026,29.9165,23000.0
2013-05-07 13:20:00,42.97,42.99,42.96,42.99,25600.0,29.9165,29.9305,29.9096,29.9305,25600.0
2013-05-07 13:30:00,42.98,42.98,42.95,42.97,39100.0,29.9235,29.9235,29.9026,29.9165,39100.0
2013-05-07 13:40:00,42.96,42.97,42.93,42.95,63700.0,29.9096,29.9165,29.8887,29.9026,63700.0
2013-05-07 13:50:00,42.94,42.98,42.91,42.94,65800.0,29.8957,29.9235,29.8748,29.8957,65800.0
2013-05-07 14:00:00,42.92,42.94,42.91,42.91,21800.0,29.8817,29.8957,29.8748,29.8748,21800.0
2013-05-07 14:10:00,42.91,42.91,42.86,42.87,37300.0,29.8748,29.8748,29.84,29.8469,37300.0
2013-05-07 14:20:00,42.87,42.88,42.84,42.85,45200.0,29.8469,29.8539,29.826,29.833,45200.0
2013-05-07 14:30:00,42.84,42.85,42.81,42.84,25900.0,29.826,29.833,29.8051,29.826,25900.0
2013-05-07 14:40:00,42.83,42.92,42.83,42.9,33600.0,29.8191,29.8817,29.8191,29.8678,33600.0
2013-05-07 14:50:00,42.9,42.91,42.89,42.9,38300.0,29.8678,29.8748,29.8608,29.8678,38300.0
2013-05-07 15:00:00,42.89,42.9,42.85,42.86,47900.0,29.8608,29.8678,29.833,29.84,47900.0
2013-05-07 15:10:00,42.86,42.91,42.85,42.91,45500.0,29.84,29.8748,29.833,29.8748,45500.0
2013-05-07 15:20:00,42.9,42.93,42.88,42.89,63300.0,29.8678,29.8887,29.8539,29.8608,63300.0
2013-05-07 15:30:00,42.9,42.92,42.89,42.91,70800.0,29.8678,29.8817,29.8608,29.8748,70800.0
2013-05-07 15:40:00,42.91,42.94,42.89,42.91,79200.0,29.8748,29.8957,29.8608,29.8748,79200.0
2013-05-07 15:50:00,42.91,42.98,42.9,42.97,234400.0,29.8748,29.9235,29.8678,29.9165,234400.0
2013-05-08 09:30:00,42.92,43.0,42.9,42.93,71700.0,29.8817,29.9374,29.8678,29.8887,71700.0
2013-05-08 09:40:00,42.95,43.03,42.92,42.98,28400.0,29.9026,29.9583,29.8817,29.9235,28400.0
2013-05-08 09:50:00,42.99,43.05,42.98,43.02,27600.0,29.9305,29.9722,29.9235,29.9514,27600.0
2013-05-08 10:00:00,43.03,43.04,42.9,42.91,54300.0,29.9583,29.9653,29.8678,29.8748,54300.0
2013-05-08 10:10:00,42.92,43.0,42.9,42.9,70500.0,29.8817,29.9374,29.8678,29.8678,70500.0
2013-05-08 10:20:00,42.9,42.96,42.9,42.95,37100.0,29.8678,29.9096,29.8678,29.9026,37100.0
2013-05-08 10:30:00,42.95,43.03,42.94,42.98,44400.0,29.9026,29.9583,29.8957,29.9235,44400.0
2013-05-08 10:40:00,42.99,43.06,42.93,43.04,52000.0,29.9305,29.9792,29.8887,29.9653,52000.0
2013-05-08 10:50:00,43.03,43.05,43.01,43.02,22100.0,29.9583,29.9722,29.9444,29.9514,22100.0
2013-05-08 11:00:00,43.02,43.05,43.0,43.01,24500.0,29.9514,29.9722,29.9374,29.9444,24500.0
2013-05-08 11:10:00,43.03,43.05,43.02,43.04,40600.0,29.9583,29.9722,29.9514,29.9653,40600.0
2013-05-08 11:20:00,43.03,43.05,43.01,43.05,20800.0,29.9583,29.9722,29.9444,29.9722,20800.0
2013-05-08 11:30:00,43.05,43.05,43.04,43.05,34800.0,29.9722,29.9722,29.9653,29.9722,34800.0
2013-05-08 11:40:00,43.04,43.08,43.04,43.08,31200.0,29.9653,29.9931,29.9653,29.9931,31200.0
2013-05-08 11:50:00,43.08,43.08,43.04,43.07,46200.0,29.9931,29.9931,29.9653,29.9862,46200.0
2013-05-08 12:00:00,43.07,43.13,43.05,43.13,27100.0,29.9862,30.0279,29.9722,30.0279,27100.0
2013-05-08 12:10:00,43.12,43.12,43.08,43.09,35200.0,30.021,30.021,29.9931,30.0001,35200.0
2013-05-08 12:20:00,43.09,43.13,43.09,43.11,52700.0,30.0001,30.0279,30.0001,30.014,52700.0
2013-05-08 12:30:00,43.11,43.11,43.04,43.08,25700.0,30.014,30.014,29.9653,29.9931,25700.0
2013-05-08 12:40:00,43.08,43.11,43.06,43.07,32400.0,29.9931,30.014,29.9792,29.9862,32400.0
2013-05-08 12:50:00,43.07,43.09,43.05,43.06,18800.0,29.9862,30.0001,29.9722,29.9792,18800.0
2013-05-08 13:00:00,43.07,43.09,43.04,43.05,25300.0,29.9862,30.0001,29.9653,29.9722,25300.0
2013-05-08 13:10:00,43.05,43.06,43.02,43.03,15100.0,29.9722,29.9792,29.9514,29.9583,15100.0
2013-05-08 13:20:00,43.02,43.02,42.96,42.97,17200.0,29.9514,29.9514,29.9096,29.9165,17200.0
2013-05-08 13:30:00,42.97,43.0,42.95,42.95,30400.0,29.9165,29.9374,29.9026,29.9026,30400.0
2013-05-08 13:40:00,42.96,42.98,42.96,42.97,22400.0,29.9096,29.9235,29.9096,29.9165,22400.0
2013-05-08 13:50:00,42.97,42.97,42.91,42.91,24900.0,29.9165,29.9165,29.8748,29.8748,24900.0
2013-05-08 14:00:00,42.91,42.95,42.9,42.91,33300.0,29.8748,29.9026,29.8678,29.8748,33300.0
2013-05-08 14:10:00,42.91,42.92,42.89,42.9,38400.0,29.8748,29.8817,29.8608,29.8678,38400.0
2013-05-08 14:20:00,42.9,42.96,42.9,42.95,29600.0,29.8678,29.9096,29.8678,29.9026,29600.0
2013-05-08 14:30:00,42.96,42.96,42.9,42.93,64400.0,29.9096,29.9096,29.8678,29.8887,64400.0
2013-05-08 14:40:00,42.93,42.96,42.9,42.95,64300.0,29.8887,29.9096,29.8678,29.9026,64300.0
2013-05-08 14:50:00,42.95,42.99,42.94,42.95,59600.0,29.9026,29.9305,29.8957,29.9026,59600.0
2013-05-08 15:00:00,42.95,43.03,42.95,43.03,38600.0,29.9026,29.9583,29.9026,29.9583,38600.0
2013-05-08 15:10:00,43.03,43.08,43.02,43.08,29100.0,29.9583,29.9931,29.9514,29.9931,29100.0
2013-05-08 15:20:00,43.08,43.11,43.06,43.06,79200.0,29.9931,30.014,29.9792,29.9792,79200.0
2013-05-08 15:30:00,43.07,43.09,43.06,43.07,48600.0,29.9862,30.0001,29.9792,29.9862,48600.0
2013-05-08 15:40:00,43.07,43.1,43.05,43.1,87400.0,29.9862,30.0071,29.9722,30.0071,87400.0
2013-05-08 15:50:00,43.1,43.11,43.04,43.1,324500.0,30.0071,30.014,29.9653,30.0071,324500.0
2013-05-09 09:30:00,43.08,43.15,42.94,42.97,37200.0,29.9931,30.0419,29.8957,29.9165,37200.0
2013-05-09 09:40:00,42.97,43.1,42.96,42.98,20600.0,29.9165,30.0071,29.9096,29.9235,20600.0
2013-05-09 09:50:00,42.98,42.99,42.9,42.91,48900.0,29.9235,29.9305,29.8678,29.8748,48900.0
2013-05-09 10:00:00,42.92,42.93,42.85,42.89,116800.0,29.8817,29.8887,29.833,29.8608,116800.0
2013-05-09 10:10:00,42.89,42.9,42.88,42.88,55500.0,29.8608,29.8678,29.8539,29.8539,55500.0
2013-05-09 10:20:00,42.89,42.9,42.84,42.85,92600.0,29.8608,29.8678,29.826,29.833,92600.0
2013-05-09 10:30:00,42.85,42.93,42.84,42.91,86500.0,29.833,29.8887,29.826,29.8748,86500.0
2013-05-09 10:40:00,42.91,42.93,42.9,42.92,76700.0,29.8748,29.8887,29.8678,29.8817,76700.0
2013-05-09 10:50:00,42.92,42.96,42.91,42.94,29100.0,29.8817,29.9096,29.8748,29.8957,29100.0
2013-05-09 11:00:00,42.94,42.99,42.9,42.91,38300.0,29.8957,29.9305,29.8678,29.8748,38300.0
2013-05-09 11:10:00,42.91,42.92,42.9,42.91,39400.0,29.8748,29.8817,29.8678,29.8748,39400.0
2013-05-09 11:20:00,42.9,42.95,42.9,42.95,29900.0,29.8678,29.9026,29.8678,29.9026,29900.0
2013-05-09 11:30:00,42.94,42.95,42.91,42.93,18300.0,29.8957,29.9026,29.8748,29.8887,18300.0
2013-05-09 11:40:00,42.93,42.97,42.93,42.97,19400.0,29.8887,29.9165,29.8887,29.9165,19400.0
2013-05-09 11:50:00,42.98,42.98,42.91,42.91,9900.0,29.9235,29.9235,29.8748,29.8748,9900.0
2013-05-09 12:00:00,42.92,42.92,42.9,42.91,24700.0,29.8817,29.8817,29.8678,29.8748,24700.0
2013-05-09 12:10:00,42.92,42.93,42.91,42.91,13900.0,29.8817,29.8887,29.8748,29.8748,13900.0
2013-05-09 12:20:00,42.92,42.94,42.9,42.9,40300.0,29.8817,29.8957,29.8678,29.8678,40300.0
2013-05-09 12:30:00,42.91,42.94,42.9,42.93,40000.0,29.8748,29.8957,29.8678,29.8887,40000.0
2013-05-09 12:40:00,42.94,42.98,42.94,42.98,17300.0,29.8957,29.9235,29.8957,29.9235,17300.0
2013-05-09 12:50:00,42.98,43.04,42.96,43.04,30500.0,29.9235,29.9653,29.9096,29.9653,30500.0
2013-05-09 13:00:00,43.05,43.05,42.99,43.0,49300.0,29.9722,29.9722,29.9305,29.9374,49300.0
2013-05-09 13:10:00,42.99,43.05,42.99,43.04,19400.0,29.9305,29.9722,29.9305,29.9653,19400.0
2013-05-09 13:20:00,43.04,43.05,43.0,43.01,25000.0,29.9653,29.9722,29.9374,29.9444,25000.0
2013-05-09 13:30:00,43.01,43.07,43.01,43.05,16400.0,29.9444,29.9862,29.9444,29.9722,16400.0
2013-05-09 13:40:00,43.06,43.09,43.05,43.06,37800.0,29.9792,30.0001,29.9722,29.9792,37800.0
2013-05-09 13:50:00,43.06,43.13,43.05,43.13,32100.0,29.9792,30.0279,29.9722,30.0279,32100.0
2013-05-09 14:00:00,43.13,43.13,43.04,43.05,27900.0,30.0279,30.0279,29.9653,29.9722,27900.0
2013-05-09 14:10:00,43.04,43.04,42.95,42.97,37000.0,29.9653,29.9653,29.9026,29.9165,37000.0
2013-05-09 14:20:00,42.97,43.0,42.95,43.0,13000.0,29.9165,29.9374,29.9026,29.9374,13000.0
2013-05-09 14:30:00,42.99,43.02,42.95,42.96,15400.0,29.9305,29.9514,29.9026,29.9096,15400.0
2013-05-09 14:40:00,42.97,42.98,42.95,42.95,26600.0,29.9165,29.9235,29.9026,29.9026,26600.0
2013-05-09 14:50:00,42.96,42.99,42.91,42.93,56400.0,29.9096,29.9305,29.8748,29.8887,56400.0
2013-05-09 15:00:00,42.93,42.95,42.9,42.91,98200.0,29.8887,29.9026,29.8678,29.8748,98200.0
2013-05-09 15:10:00,42.92,42.94,42.9,42.94,39900.0,29.8817,29.8957,29.8678,29.8957,39900.0
2013-05-09 15:20:00,42.94,42.94,42.91,42.91,40000.0,29.8957,29.8957,29.8748,29.8748,40000.0
2013-05-09 15:30:00,42.92,42.95,42.9,42.9,86100.0,29.8817,29.9026,29.8678,29.8678,86100.0
2013-05-09 15:40:00,42.91,42.91,42.84,42.9,113000.0,29.8748,29.8748,29.826,29.8678,113000.0
2013-05-09 15:50:00,42.89,42.92,42.83,42.91,291900.0,29.8608,29.8817,29.8191,29.8748,291900.0
2013-05-10 09:30:00,43.05,43.2,43.03,43.11,44100.0,29.9722,30.0767,29.9583,30.014,44100.0
2013-05-10 09:40:00,43.12,43.13,42.95,43.05,29000.0,30.021,30.0279,29.9026,29.9722,29000.0
2013-05-10 09:50:00,43.07,43.08,42.96,43.07,95100.0,29.9862,29.9931,29.9096,29.9862,95100.0
2013-05-10 10:00:00,43.07,43.11,43.04,43.08,69200.0,29.9862,30.014,29.9653,29.9931,69200.0
2013-05-10 10:10:00,43.08,43.11,43.07,43.09,60100.0,29.9931,30.014,29.9862,30.0001,60100.0
2013-05-10 10:20:00,43.09,43.11,42.99,43.03,30700.0,30.0001,30.014,29.9305,29.9583,30700.0
2013-05-10 10:30:00,43.03,43.04,42.9,42.9,74300.0,29.9583,29.9653,29.8678,29.8678,74300.0
2013-05-10 10:40:00,42.9,42.99,42.9,42.97,62900.0,29.8678,29.9305,29.8678,29.9165,62900.0
2013-05-10 10:50:00,42.97,43.07,42.97,43.07,34700.0,29.9165,29.9862,29.9165,29.9862,34700.0
2013-05-10 11:00:00,43.08,43.11,43.04,43.1,39200.0,29.9931,30.014,29.9653,30.0071,39200.0
2013-05-10 11:10:00,43.09,43.11,43.03,43.05,21100.0,30.0001,30.014,29.9583,29.9722,21100.0
2013-05-10 11:20:00,43.06,43.11,43.05,43.09,12600.0,29.9792,30.014,29.9722,30.0001,12600.0
2013-05-10 11:30:00,43.1,43.17,43.09,43.14,41000.0,30.0071,30.0558,30.0001,30.0349,41000.0
2013-05-10 11:40:00,43.13,43.17,43.1,43.13,40300.0,30.0279,30.0558,30.0071,30.0279,40300.0
2013-05-10 11:50:00,43.14,43.15,43.05,43.05,21000.0,30.0349,30.0419,29.9722,29.9722,21000.0
2013-05-10 12:00:00,43.05,43.08,43.03,43.03,19200.0,29.9722,29.9931,29.9583,29.9583,19200.0
2013-05-10 12:10:00,43.03,43.15,43.03,43.15,31800.0,29.9583,30.0419,29.9583,30.0419,31800.0
2013-05-10 12:20:00,43.15,43.16,43.14,43.15,21600.0,30.0419,30.0488,30.0349,30.0419,21600.0
2013-05-10 12:30:00,43.15,43.16,43.1,43.1,25500.0,30.0419,30.0488,30.0071,30.0071,25500.0
2013-05-10 12:40:00,43.1,43.16,43.08,43.1,29800.0,30.0071,30.0488,29.9931,30.0071,29800.0
2013-05-10 12:50:00,43.1,43.14,43.09,43.09,38900.0,30.0071,30.0349,30.0001,30.0001,38900.0
2013-05-10 13:00:00,43.09,43.14,43.09,43.09,44800.0,30.0001,30.0349,30.0001,30.0001,44800.0
2013-05-10 13:10:00,43.1,43.1,43.04,43.04,19700.0,30.0071,30.0071,29.9653,29.9653,19700.0
2013-05-10 13:20:00,43.03,43.11,43.03,43.09,22900.0,29.9583,30.014,29.9583,30.0001,22900.0
2013-05-10 13:30:00,43.1,43.11,43.04,43.05,28900.0,30.0071,30.014,29.9653,29.9722,28900.0
2013-05-10 13:40:00,43.05,43.07,43.03,43.06,20600.0,29.9722,29.9862,29.9583,29.9792,20600.0
2013-05-10 13:50:00,43.07,43.08,43.04,43.05,18500.0,29.9862,29.9931,29.9653,29.9722,18500.0
2013-05-10 14:00:00,43.05,43.05,43.0,43.03,20000.0,29.9722,29.9722,29.9374,29.9583,20000.0
2013-05-10 14:10:00,43.04,43.05,43.0,43.01,45900.0,29.9653,29.9722,29.9374,29.9444,45900.0
2013-05-10 14:20:00,43.01,43.07,43.0,43.07,18700.0,29.9444,29.9862,29.9374,29.9862,18700.0
2013-05-10 14:30:00,43.07,43.11,43.07,43.09,17800.0,29.9862,30.014,29.9862,30.0001,17800.0
2013-05-10 14:40:00,43.1,43.14,43.09,43.11,24400.0,30.0071,30.0349,30.0001,30.014,24400.0
2013-05-10 14:50:00,43.11,43.12,43.09,43.09,26100.0,30.014,30.021,30.0001,30.0001,26100.0
2013-05-10 15:00:00,43.09,43.14,43.07,43.14,34300.0,30.0001,30.0349,29.9862,30.0349,34300.0
2013-05-10 15:10:00,43.14,43.16,43.13,43.15,24700.0,30.0349,30.0488,30.0279,30.0419,24700.0
2013-05-10 15:20:00,43.15,43.16,43.13,43.15,42300.0,30.0419,30.0488,30.0279,30.0419,42300.0
2013-05-10 15:30:00,43.16,43.17,43.13,43.13,43500.0,30.0488,30.0558,30.0279,30.0279,43500.0
2013-05-10 15:40:00,43.13,43.33,43.12,43.32,140600.0,30.0279,30.1672,30.021,30.1602,140600.0
2013-05-10 15:50:00,43.32,43.33,43.26,43.31,229400.0,30.1602,30.1672,30.1184,30.1533,229400.0
2013-05-13 09:30:00,43.33,43.52,43.22,43.35,72100.0,30.1672,30.2995,30.0906,30.1811,72100.0
2013-05-13 09:40:00,43.36,43.4,43.31,43.38,38400.0,30.1881,30.2159,30.1533,30.202,38400.0
2013-05-13 09:50:00,43.38,43.39,43.27,43.29,38400.0,30.202,30.209,30.1254,30.1393,38400.0
2013-05-13 10:00:00,43.3,43.31,43.21,43.31,53400.0,30.1463,30.1533,30.0836,30.1533,53400.0
2013-05-13 10:10:00,43.3,43.37,43.3,43.36,36100.0,30.1463,30.195,30.1463,30.1881,36100.0
2013-05-13 10:20:00,43.35,43.38,43.33,43.34,46000.0,30.1811,30.202,30.1672,30.1741,46000.0
2013-05-13 10:30:00,43.34,43.35,43.24,43.28,40900.0,30.1741,30.1811,30.1045,30.1324,40900.0
2013-05-13 10:40:00,43.29,43.35,43.29,43.31,29300.0,30.1393,30.1811,30.1393,30.1533,29300.0
2013-05-13 10:50:00,43.3,43.35,43.29,43.31,34000.0,30.1463,30.1811,30.1393,30.1533,34000.0
2013-05-13 11:00:00,43.31,43.37,43.29,43.37,30200.0,30.1533,30.195,30.1393,30.195,30200.0
2013-05-13 11:10:00,43.37,43.41,43.37,43.39,19300.0,30.195,30.2229,30.195,30.209,19300.0
2013-05-13 11:20:00,43.39,43.41,43.36,43.4,24700.0,30.209,30.2229,30.1881,30.2159,24700.0
2013-05-13 11:30:00,43.41,43.45,43.39,43.41,41700.0,30.2229,30.2507,30.209,30.2229,41700.0
2013-05-13 11:40:00,43.41,43.41,43.34,43.37,32800.0,30.2229,30.2229,30.1741,30.195,32800.0
2013-05-13 11:50:00,43.37,43.38,43.32,43.35,38900.0,30.195,30.202,30.1602,30.1811,38900.0
2013-05-13 12:00:00,43.35,43.46,43.35,43.46,16500.0,30.1811,30.2577,30.1811,30.2577,16500.0
2013-05-13 12:10:00,43.46,43.48,43.41,43.41,31300.0,30.2577,30.2716,30.2229,30.2229,31300.0
2013-05-13 12:20:00,43.42,43.47,43.39,43.39,300500.0,30.2298,30.2647,30.209,30.209,300500.0
2013-05-13 12:30:00,43.4,43.4,43.36,43.36,36000.0,30.2159,30.2159,30.1881,30.1881,36000.0
2013-05-13 12:40:00,43.37,43.38,43.34,43.34,40600.0,30.195,30.202,30.1741,30.1741,40600.0
2013-05-13 12:50:00,43.35,43.35,43.3,43.32,37700.0,30.1811,30.1811,30.1463,30.1602,37700.0
2013-05-13 13:00:00,43.33,43.34,43.32,43.32,18000.0,30.1672,30.1741,30.1602,30.1602,18000.0
2013-05-13 13:10:00,43.32,43.36,43.32,43.35,27300.0,30.1602,30.1881,30.1602,30.1811,27300.0
2013-05-13 13:20:00,43.36,43.38,43.33,43.33,26700.0,30.1881,30.202,30.1672,30.1672,26700.0
2013-05-13 13:30:00,43.32,43.33,43.29,43.3,25800.0,30.1602,30.1672,30.1393,30.1463,25800.0
2013-05-13 13:40:00,43.3,43.3,43.28,43.3,17400.0,30.1463,30.1463,30.1324,30.1463,17400.0
2013-05-13 13:50:00,43.3,43.32,43.27,43.28,25700.0,30.1463,30.1602,30.1254,30.1324,25700.0
2013-05-13 14:00:00,43.28,43.3,43.25,43.25,28700.0,30.1324,30.1463,30.1115,30.1115,28700.0
2013-05-13 14:10:00,43.25,43.25,43.16,43.16,34800.0,30.1115,30.1115,30.0488,30.0488,34800.0
2013-05-13 14:20:00,43.16,43.16,43.14,43.16,50500.0,30.0488,30.0488,30.0349,30.0488,50500.0
2013-05-13 14:30:00,43.16,43.21,43.16,43.2,30400.0,30.0488,30.0836,30.0488,30.0767,30400.0
2013-05-13 14:40:00,43.21,43.22,43.2,43.2,25200.0,30.0836,30.0906,30.0767,30.0767,25200.0
2013-05-13 14:50:00,43.2,43.25,43.2,43.25,27300.0,30.0767,30.1115,30.0767,30.1115,27300.0
2013-05-13 15:00:00,43.25,43.31,43.24,43.24,60700.0,30.1115,30.1533,30.1045,30.1045,60700.0
2013-05-13 15:10:00,43.24,43.25,43.18,43.19,54700.0,30.1045,30.1115,30.0628,30.0697,54700.0
2013-05-13 15:20:00,43.19,43.19,43.16,43.19,51900.0,30.0697,30.0697,30.0488,30.0697,51900.0
2013-05-13 15:30:00,43.19,43.21,43.17,43.21,58600.0,30.0697,30.0836,30.0558,30.0836,58600.0
2013-05-13 15:40:00,43.2,43.21,43.15,43.18,102000.0,30.0767,30.0836,30.0419,30.0628,102000.0
2013-05-13 15:50:00,43.17,43.31,43.17,43.23,504600.0,30.0558,30.1533,30.0558,30.0976,504600.0
2013-05-14 09:30:00,43.33,43.45,43.24,43.43,69800.0,30.1672,30.2507,30.1045,30.2368,69800.0
2013-05-14 09:40:00,43.44,43.5,43.34,43.34,22300.0,30.2438,30.2855,30.1741,30.1741,22300.0
2013-05-14 09:50:00,43.35,43.37,43.25,43.29,49300.0,30.1811,30.195,30.1115,30.1393,49300.0
2013-05-14 10:00:00,43.29,43.34,43.25,43.29,72200.0,30.1393,30.1741,30.1115,30.1393,72200.0
2013-05-14 10:10:00,43.28,43.34,43.28,43.3,68900.0,30.1324,30.1741,30.1324,30.1463,68900.0
2013-05-14 10:20:00,43.3,43.32,43.27,43.32,54700.0,30.1463,30.1602,30.1254,30.1602,54700.0
2013-05-14 10:30:00,43.31,43.34,43.28,43.28,60100.0,30.1533,30.1741,30.1324,30.1324,60100.0
2013-05-14 10:40:00,43.27,43.33,43.27,43.32,62900.0,30.1254,30.1672,30.1254,30.1602,62900.0
2013-05-14 10:50:00,43.32,43.33,43.29,43.3,39400.0,30.1602,30.1672,30.1393,30.1463,39400.0
2013-05-14 11:00:00,43.3,43.35,43.3,43.34,46000.0,30.1463,30.1811,30.1463,30.1741,46000.0
2013-05-14 11:10:00,43.34,43.35,43.33,43.34,32000.0,30.1741,30.1811,30.1672,30.1741,32000.0
2013-05-14 11:20:00,43.35,43.35,43.32,43.34,26200.0,30.1811,30.1811,30.1602,30.1741,26200.0
2013-05-14 11:30:00,43.34,43.36,43.33,43.35,45200.0,30.1741,30.1881,30.1672,30.1811,45200.0
2013-05-14 11:40:00,43.35,43.36,43.3,43.33,50000.0,30.1811,30.1881,30.1463,30.1672,50000.0
2013-05-14 11:50:00,43.33,43.36,43.31,43.34,18000.0,30.1672,30.1881,30.1533,30.1741,18000.0
2013-05-14 12:00:00,43.34,43.36,43.34,43.34,22400.0,30.1741,30.1881,30.1741,30.1741,22400.0
2013-05-14 12:10:00,43.35,43.39,43.34,43.34,30900.0,30.1811,30.209,30.1741,30.1741,30900.0
2013-05-14 12:20:00,43.34,43.35,43.28,43.29,21400.0,30.1741,30.1811,30.1324,30.1393,21400.0
2013-05-14 12:30:00,43.28,43.3,43.25,43.25,33500.0,30.1324,30.1463,30.1115,30.1115,33500.0
2013-05-14 12:40:00,43.25,43.25,43.21,43.22,28600.0,30.1115,30.1115,30.0836,30.0906,28600.0
2013-05-14 12:50:00,43.2,43.21,43.14,43.16,27800.0,30.0767,30.0836,30.0349,30.0488,27800.0
2013-05-14 13:00:00,43.16,43.22,43.16,43.2,18800.0,30.0488,30.0906,30.0488,30.0767,18800.0
2013-05-14 13:10:00,43.19,43.26,43.19,43.25,16500.0,30.0697,30.1184,30.0697,30.1115,16500.0
2013-05-14 13:20:00,43.26,43.28,43.25,43.28,11600.0,30.1184,30.1324,30.1115,30.1324,11600.0
2013-05-14 13:30:00,43.28,43.31,43.28,43.3,26600.0,30.1324,30.1533,30.1324,30.1463,26600.0
2013-05-14 13:40:00,43.29,43.31,43.29,43.3,13200.0,30.1393,30.1533,30.1393,30.1463,13200.0
2013-05-14 13:50:00,43.3,43.3,43.21,43.23,31500.0,30.1463,30.1463,30.0836,30.0976,31500.0
2013-05-14 14:00:00,43.23,43.26,43.2,43.23,23600.0,30.0976,30.1184,30.0767,30.0976,23600.0
2013-05-14 14:10:00,43.23,43.25,43.23,43.25,23500.0,30.0976,30.1115,30.0976,30.1115,23500.0
2013-05-14 14:20:00,43.24,43.26,43.23,43.25,34500.0,30.1045,30.1184,30.0976,30.1115,34500.0
2013-05-14 14:30:00,43.25,43.27,43.23,43.25,40800.0,30.1115,30.1254,30.0976,30.1115,40800.0
2013-05-14 14:40:00,43.25,43.26,43.22,43.22,40100.0,30.1115,30.1184,30.0906,30.0906,40100.0
2013-05-14 14:50:00,43.22,43.23,43.2,43.23,56400.0,30.0906,30.0976,30.0767,30.0976,56400.0
2013-05-14 15:00:00,43.23,43.3,43.23,43.29,42100.0,30.0976,30.1463,30.0976,30.1393,42100.0
2013-05-14 15:10:00,43.29,43.34,43.28,43.32,59400.0,30.1393,30.1741,30.1324,30.1602,59400.0
2013-05-14 15:20:00,43.32,43.32,43.23,43.23,64200.0,30.1602,30.1602,30.0976,30.0976,64200.0
2013-05-14 15:30:00,43.24,43.3,43.23,43.28,85600.0,30.1045,30.1463,30.0976,30.1324,85600.0
2013-05-14 15:40:00,43.29,43.31,43.27,43.29,167700.0,30.1393,30.1533,30.1254,30.1393,167700.0
2013-05-14 15:50:00,43.29,43.37,43.26,43.36,268100.0,30.1393,30.195,30.1184,30.1881,268100.0
2013-05-15 09:30:00,43.34,43.43,43.32,43.35,40700.0,30.1741,30.2368,30.1602,30.1811,40700.0
2013-05-15 09:40:00,43.35,43.36,43.12,43.19,35600.0,30.1811,30.1881,30.021,30.0697,35600.0
2013-05-15 09:50:00,43.19,43.28,43.19,43.28,16900.0,30.0697,30.1324,30.0697,30.1324,16900.0
2013-05-15 10:00:00,43.29,43.44,43.29,43.41,59000.0,30.1393,30.2438,30.1393,30.2229,59000.0
2013-05-15 10:10:00,43.4,43.44,43.35,43.39,49600.0,30.2159,30.2438,30.1811,30.209,49600.0
2013-05-15 10:20:00,43.39,43.44,43.35,43.38,37000.0,30.209,30.2438,30.1811,30.202,37000.0
2013-05-15 10:30:00,43.38,43.42,43.37,43.41,39400.0,30.202,30.2298,30.195,30.2229,39400.0
2013-05-15 10:40:00,43.42,43.42,43.37,43.4,49500.0,30.2298,30.2298,30.195,30.2159,49500.0
2013-05-15 10:50:00,43.4,43.51,43.4,43.51,53900.0,30.2159,30.2925,30.2159,30.2925,53900.0
2013-05-15 11:00:00,43.51,43.57,43.49,43.55,21400.0,30.2925,30.3343,30.2786,30.3204,21400.0
2013-05-15 11:10:00,43.55,43.61,43.53,43.53,110500.0,30.3204,30.3621,30.3064,30.3064,110500.0
2013-05-15 11:20:00,43.52,43.55,43.49,43.55,38900.0,30.2995,30.3204,30.2786,30.3204,38900.0
2013-05-15 11:30:00,43.55,43.69,43.55,43.69,123000.0,30.3204,30.4178,30.3204,30.4178,123000.0
2013-05-15 11:40:00,43.68,43.7,43.65,43.7,21700.0,30.4109,30.4248,30.39,30.4248,21700.0
2013-05-15 11:50:00,43.7,43.78,43.67,43.76,76800.0,30.4248,30.4805,30.4039,30.4666,76800.0
2013-05-15 12:00:00,43.76,43.78,43.73,43.77,21300.0,30.4666,30.4805,30.4457,30.4735,21300.0
2013-05-15 12:10:00,43.77,43.84,43.77,43.84,37600.0,30.4735,30.5223,30.4735,30.5223,37600.0
2013-05-15 12:20:00,43.84,43.84,43.79,43.81,40300.0,30.5223,30.5223,30.4874,30.5014,40300.0
2013-05-15 12:30:00,43.81,43.87,43.81,43.83,34300.0,30.5014,30.5431,30.5014,30.5153,34300.0
2013-05-15 12:40:00,43.83,43.87,43.82,43.85,35300.0,30.5153,30.5431,30.5083,30.5292,35300.0
2013-05-15 12:50:00,43.85,43.87,43.83,43.84,70900.0,30.5292,30.5431,30.5153,30.5223,70900.0
2013-05-15 13:00:00,43.83,43.84,43.8,43.83,19400.0,30.5153,30.5223,30.4944,30.5153,19400.0
2013-05-15 13:10:00,43.83,43.84,43.81,43.82,23100.0,30.5153,30.5223,30.5014,30.5083,23100.0
2013-05-15 13:20:00,43.83,43.83,43.77,43.78,21500.0,30.5153,30.5153,30.4735,30.4805,21500.0
2013-05-15 13:30:00,43.77,43.79,43.76,43.77,23100.0,30.4735,30.4874,30.4666,30.4735,23100.0
2013-05-15 13:40:00,43.76,43.77,43.69,43.69,33300.0,30.4666,30.4735,30.4178,30.4178,33300.0
2013-05-15 13:50:00,43.7,43.71,43.68,43.69,42800.0,30.4248,30.4317,30.4109,30.4178,42800.0
2013-05-15 14:00:00,43.68,43.7,43.65,43.65,59300.0,30.4109,30.4248,30.39,30.39,59300.0
2013-05-15 14:10:00,43.66,43.67,43.63,43.64,46000.0,30.3969,30.4039,30.376,30.383,46000.0
2013-05-15 14:20:00,43.65,43.67,43.63,43.66,42600.0,30.39,30.4039,30.376,30.3969,42600.0
2013-05-15 14:30:00,43.66,43.66,43.62,43.63,29200.0,30.3969,30.3969,30.3691,30.376,29200.0
2013-05-15 14:40:00,43.63,43.65,43.6,43.65,58800.0,30.376,30.39,30.3552,30.39,58800.0
2013-05-15 14:50:00,43.64,43.66,43.59,43.65,143500.0,30.383,30.3969,30.3482,30.39,143500.0
2013-05-15 15:00:00,43.65,43.71,43.63,43.7,90400.0,30.39,30.4317,30.376,30.4248,90400.0
2013-05-15 15:10:00,43.7,43.74,43.68,43.68,71700.0,30.4248,30.4526,30.4109,30.4109,71700.0
2013-05-15 15:20:00,43.68,43.72,43.66,43.7,35600.0,30.4109,30.4387,30.3969,30.4248,35600.0
2013-05-15 15:30:00,43.71,43.73,43.7,43.72,66400.0,30.4317,30.4457,30.4248,30.4387,66400.0
2013-05-15 15:40:00,43.72,43.73,43.68,43.71,200800.0,30.4387,30.4457,30.4109,30.4317,200800.0
2013-05-15 15:50:00,43.71,43.84,43.71,43.84,579200.0,30.4317,30.5223,30.4317,30.5223,579200.0
2013-05-16 09:30:00,43.67,43.92,43.62,43.92,77100.0,30.4039,30.578,30.3691,30.578,77100.0
2013-05-16 09:40:00,43.92,43.99,43.91,43.95,25100.0,30.578,30.6267,30.571,30.5988,25100.0
2013-05-16 09:50:00,43.94,43.98,43.91,43.91,20700.0,30.5919,30.6197,30.571,30.571,20700.0
2013-05-16 10:00:00,43.91,43.91,43.67,43.73,40600.0,30.571,30.571,30.4039,30.4457,40600.0
2013-05-16 10:10:00,43.74,43.86,43.74,43.78,47500.0,30.4526,30.5362,30.4526,30.4805,47500.0
2013-05-16 10:20:00,43.78,43.86,43.75,43.84,36600.0,30.4805,30.5362,30.4596,30.5223,36600.0
2013-05-16 10:30:00,43.83,43.99,43.83,43.94,48800.0,30.5153,30.6267,30.5153,30.5919,48800.0
2013-05-16 10:40:00,43.94,43.97,43.92,43.94,51100.0,30.5919,30.6128,30.578,30.5919,51100.0
2013-05-16 10:50:00,43.94,43.96,43.91,43.93,58300.0,30.5919,30.6058,30.571,30.5849,58300.0
2013-05-16 11:00:00,43.94,43.95,43.92,43.95,35400.0,30.5919,30.5988,30.578,30.5988,35400.0
2013-05-16 11:10:00,43.95,43.98,43.94,43.97,57700.0,30.5988,30.6197,30.5919,30.6128,57700.0
2013-05-16 11:20:00,43.97,43.98,43.95,43.96,22800.0,30.6128,30.6197,30.5988,30.6058,22800.0
2013-05-16 11:30:00,43.96,44.0,43.95,44.0,30200.0,30.6058,30.6337,30.5988,30.6337,30200.0
2013-05-16 11:40:00,44.0,44.0,43.96,44.0,57900.0,30.6337,30.6337,30.6058,30.6337,57900.0
2013-05-16 11:50:00,44.0,44.0,43.96,43.96,18400.0,30.6337,30.6337,30.6058,30.6058,18400.0
2013-05-16 12:00:00,43.95,43.96,43.92,43.92,12700.0,30.5988,30.6058,30.578,30.578,12700.0
2013-05-16 12:10:00,43.92,43.95,43.92,43.95,34000.0,30.578,30.5988,30.578,30.5988,34000.0
2013-05-16 12:20:00,43.95,43.97,43.95,43.95,24000.0,30.5988,30.6128,30.5988,30.5988,24000.0
2013-05-16 12:30:00,43.95,43.97,43.95,43.95,16200.0,30.5988,30.6128,30.5988,30.5988,16200.0
2013-05-16 12:40:00,43.96,43.98,43.95,43.95,30500.0,30.6058,30.6197,30.5988,30.5988,30500.0
2013-05-16 12:50:00,43.95,43.95,43.92,43.94,20600.0,30.5988,30.5988,30.578,30.5919,20600.0
2013-05-16 13:00:00,43.94,43.97,43.94,43.97,7500.0,30.5919,30.6128,30.5919,30.6128,7500.0
2013-05-16 13:10:00,43.97,43.97,43.94,43.94,13900.0,30.6128,30.6128,30.5919,30.5919,13900.0
2013-05-16 13:20:00,43.94,43.95,43.93,43.94,43700.0,30.5919,30.5988,30.5849,30.5919,43700.0
2013-05-16 13:30:00,43.94,43.97,43.93,43.97,25500.0,30.5919,30.6128,30.5849,30.6128,25500.0
2013-05-16 13:40:00,43.97,44.0,43.97,43.98,23600.0,30.6128,30.6337,30.6128,30.6197,23600.0
2013-05-16 13:50:00,43.99,44.0,43.98,43.98,35600.0,30.6267,30.6337,30.6197,30.6197,35600.0
2013-05-16 14:00:00,43.98,44.0,43.98,43.98,62700.0,30.6197,30.6337,30.6197,30.6197,62700.0
2013-05-16 14:10:00,43.99,44.0,43.98,43.98,33200.0,30.6267,30.6337,30.6197,30.6197,33200.0
2013-05-16 14:20:00,43.98,43.99,43.98,43.99,22300.0,30.6197,30.6267,30.6197,30.6267,22300.0
2013-05-16 14:30:00,43.98,43.99,43.95,43.96,31100.0,30.6197,30.6267,30.5988,30.6058,31100.0
2013-05-16 14:40:00,43.96,43.96,43.87,43.88,50400.0,30.6058,30.6058,30.5431,30.5501,50400.0
2013-05-16 14:50:00,43.88,43.9,43.86,43.9,65100.0,30.5501,30.564,30.5362,30.564,65100.0
2013-05-16 15:00:00,43.89,43.93,43.89,43.92,94400.0,30.5571,30.5849,30.5571,30.578,94400.0
2013-05-16 15:10:00,43.92,43.93,43.79,43.79,50300.0,30.578,30.5849,30.4874,30.4874,50300.0
2013-05-16 15:20:00,43.79,43.82,43.76,43.81,110900.0,30.4874,30.5083,30.4666,30.5014,110900.0
2013-05-16 15:30:00,43.81,43.83,43.78,43.79,130800.0,30.5014,30.5153,30.4805,30.4874,130800.0
2013-05-16 15:40:00,43.8,43.89,43.78,43.8,155700.0,30.4944,30.5571,30.4805,30.4944,155700.0
2013-05-16 15:50:00,43.8,43.9,43.75,43.86,474100.0,30.4944,30.564,30.4596,30.5362,474100.0
2013-05-17 09:30:00,43.92,44.04,43.79,44.0,299600.0,30.578,30.6615,30.4874,30.6337,299600.0
2013-05-17 09:40:00,43.99,44.05,43.91,43.99,144600.0,30.6267,30.6685,30.571,30.6267,144600.0
2013-05-17 09:50:00,43.98,44.04,43.9,43.94,63100.0,30.6197,30.6615,30.564,30.5919,63100.0
2013-05-17 10:00:00,43.94,43.99,43.88,43.94,64000.0,30.5919,30.6267,30.5501,30.5919,64000.0
2013-05-17 10:10:00,43.94,43.99,43.85,43.9,100400.0,30.5919,30.6267,30.5292,30.564,100400.0
2013-05-17 10:20:00,43.89,43.91,43.77,43.77,43200.0,30.5571,30.571,30.4735,30.4735,43200.0
2013-05-17 10:30:00,43.77,43.86,43.77,43.84,51000.0,30.4735,30.5362,30.4735,30.5223,51000.0
2013-05-17 10:40:00,43.84,43.9,43.82,43.83,63500.0,30.5223,30.564,30.5083,30.5153,63500.0
2013-05-17 10:50:00,43.83,43.84,43.71,43.73,67700.0,30.5153,30.5223,30.4317,30.4457,67700.0
2013-05-17 11:00:00,43.74,43.75,43.64,43.65,88100.0,30.4526,30.4596,30.383,30.39,88100.0
2013-05-17 11:10:00,43.65,43.71,43.62,43.7,51800.0,30.39,30.4317,30.3691,30.4248,51800.0
2013-05-17 11:20:00,43.7,43.71,43.68,43.7,37900.0,30.4248,30.4317,30.4109,30.4248,37900.0
2013-05-17 11:30:00,43.7,43.72,43.7,43.71,40600.0,30.4248,30.4387,30.4248,30.4317,40600.0
2013-05-17 11:40:00,43.72,43.75,43.7,43.72,63300.0,30.4387,30.4596,30.4248,30.4387,63300.0
2013-05-17 11:50:00,43.73,43.77,43.72,43.75,33300.0,30.4457,30.4735,30.4387,30.4596,33300.0
2013-05-17 12:00:00,43.76,43.79,43.73,43.75,43700.0,30.4666,30.4874,30.4457,30.4596,43700.0
2013-05-17 12:10:00,43.76,43.8,43.76,43.79,20800.0,30.4666,30.4944,30.4666,30.4874,20800.0
2013-05-17 12:20:00,43.79,43.8,43.77,43.79,38600.0,30.4874,30.4944,30.4735,30.4874,38600.0
2013-05-17 12:30:00,43.79,43.82,43.79,43.81,34700.0,30.4874,30.5083,30.4874,30.5014,34700.0
2013-05-17 12:40:00,43.8,43.81,43.75,43.76,35600.0,30.4944,30.5014,30.4596,30.4666,35600.0
2013-05-17 12:50:00,43.76,43.76,43.69,43.69,75600.0,30.4666,30.4666,30.4178,30.4178,75600.0
2013-05-17 13:00:00,43.69,43.69,43.59,43.61,50700.0,30.4178,30.4178,30.3482,30.3621,50700.0
2013-05-17 13:10:00,43.61,43.68,43.61,43.64,21700.0,30.3621,30.4109,30.3621,30.383,21700.0
2013-05-17 13:20:00,43.64,43.67,43.63,43.66,19200.0,30.383,30.4039,30.376,30.3969,19200.0
2013-05-17 13:30:00,43.66,43.69,43.65,43.68,15900.0,30.3969,30.4178,30.39,30.4109,15900.0
2013-05-17 13:40:00,43.69,43.69,43.66,43.67,15300.0,30.4178,30.4178,30.3969,30.4039,15300.0
2013-05-17 13:50:00,43.66,43.7,43.66,43.69,30700.0,30.3969,30.4248,30.3969,30.4178,30700.0
2013-05-17 14:00:00,43.7,43.76,43.69,43.76,31700.0,30.4248,30.4666,30.4178,30.4666,31700.0
2013-05-17 14:10:00,43.76,43.82,43.75,43.79,40900.0,30.4666,30.5083,30.4596,30.4874,40900.0
2013-05-17 14:20:00,43.79,43.89,43.78,43.89,33500.0,30.4874,30.5571,30.4805,30.5571,33500.0
2013-05-17 14:30:00,43.89,43.91,43.84,43.84,72400.0,30.5571,30.571,30.5223,30.5223,72400.0
2013-05-17 14:40:00,43.84,43.89,43.82,43.85,62000.0,30.5223,30.5571,30.5083,30.5292,62000.0
2013-05-17 14:50:00,43.85,43.87,43.78,43.8,119100.0,30.5292,30.5431,30.4805,30.4944,119100.0
2013-05-17 15:00:00,43.8,43.82,43.79,43.81,50700.0,30.4944,30.5083,30.4874,30.5014,50700.0
2013-05-17 15:10:00,43.8,43.82,43.76,43.78,103400.0,30.4944,30.5083,30.4666,30.4805,103400.0
2013-05-17 15:20:00,43.78,43.84,43.77,43.8,198800.0,30.4805,30.5223,30.4735,30.4944,198800.0
2013-05-17 15:30:00,43.8,43.87,43.8,43.82,86200.0,30.4944,30.5431,30.4944,30.5083,86200.0
2013-05-17 15:40:00,43.82,43.85,43.8,43.81,218300.0,30.5083,30.5292,30.4944,30.5014,218300.0
2013-05-17 15:50:00,43.81,43.89,43.78,43.89,514400.0,30.5014,30.5571,30.4805,30.5571,514400.0
2013-05-20 09:30:00,43.75,43.88,43.67,43.87,53600.0,30.4596,30.5501,30.4039,30.5431,53600.0
2013-05-20 09:40:00,43.86,43.99,43.84,43.99,55500.0,30.5362,30.6267,30.5223,30.6267,55500.0
2013-05-20 09:50:00,43.98,44.06,43.91,44.01,49300.0,30.6197,30.6754,30.571,30.6406,49300.0
2013-05-20 10:00:00,44.03,44.1,43.99,44.03,42400.0,30.6545,30.7033,30.6267,30.6545,42400.0
2013-05-20 10:10:00,44.04,44.08,44.0,44.03,38900.0,30.6615,30.6893,30.6337,30.6545,38900.0
2013-05-20 10:20:00,44.04,44.04,43.95,43.99,16700.0,30.6615,30.6615,30.5988,30.6267,16700.0
2013-05-20 10:30:00,43.99,44.06,43.99,44.06,39000.0,30.6267,30.6754,30.6267,30.6754,39000.0
2013-05-20 10:40:00,44.06,44.13,44.02,44.08,98900.0,30.6754,30.7242,30.6476,30.6893,98900.0
2013-05-20 10:50:00,44.08,44.1,44.0,44.0,25100.0,30.6893,30.7033,30.6337,30.6337,25100.0
2013-05-20 11:00:00,44.01,44.04,44.0,44.02,9500.0,30.6406,30.6615,30.6337,30.6476,9500.0
2013-05-20 11:10:00,44.02,44.05,43.95,44.03,63700.0,30.6476,30.6685,30.5988,30.6545,63700.0
2013-05-20 11:20:00,44.03,44.06,44.01,44.06,13000.0,30.6545,30.6754,30.6406,30.6754,13000.0
2013-05-20 11:30:00,44.06,44.07,44.03,44.06,20300.0,30.6754,30.6824,30.6545,30.6754,20300.0
2013-05-20 11:40:00,44.07,44.1,44.05,44.08,18300.0,30.6824,30.7033,30.6685,30.6893,18300.0
2013-05-20 11:50:00,44.07,44.12,44.07,44.11,18000.0,30.6824,30.7172,30.6824,30.7102,18000.0
2013-05-20 12:00:00,44.11,44.13,44.11,44.12,31200.0,30.7102,30.7242,30.7102,30.7172,31200.0
2013-05-20 12:10:00,44.12,44.15,44.1,44.11,27100.0,30.7172,30.7381,30.7033,30.7102,27100.0
2013-05-20 12:20:00,44.11,44.13,44.09,44.13,21800.0,30.7102,30.7242,30.6963,30.7242,21800.0
2013-05-20 12:30:00,44.12,44.17,44.09,44.09,51000.0,30.7172,30.752,30.6963,30.6963,51000.0
2013-05-20 12:40:00,44.1,44.11,44.08,44.1,6800.0,30.7033,30.7102,30.6893,30.7033,6800.0
2013-05-20 12:50:00,44.1,44.1,44.05,44.08,8300.0,30.7033,30.7033,30.6685,30.6893,8300.0
2013-05-20 13:00:00,44.07,44.1,44.05,44.1,10300.0,30.6824,30.7033,30.6685,30.7033,10300.0
2013-05-20 13:10:00,44.1,44.15,44.08,44.09,68300.0,30.7033,30.7381,30.6893,30.6963,68300.0
2013-05-20 13:20:00,44.08,44.12,44.05,44.08,13100.0,30.6893,30.7172,30.6685,30.6893,13100.0
2013-05-20 13:30:00,44.08,44.08,44.06,44.06,12700.0,30.6893,30.6893,30.6754,30.6754,12700.0
2013-05-20 13:40:00,44.06,44.06,43.95,44.01,95100.0,30.6754,30.6754,30.5988,30.6406,95100.0
2013-05-20 13:50:00,44.01,44.06,43.98,44.04,39600.0,30.6406,30.6754,30.6197,30.6615,39600.0
2013-05-20 14:00:00,44.04,44.04,43.95,44.0,26100.0,30.6615,30.6615,30.5988,30.6337,26100.0
2013-05-20 14:10:00,44.0,44.01,43.98,44.0,7800.0,30.6337,30.6406,30.6197,30.6337,7800.0
2013-05-20 14:20:00,44.0,44.13,44.0,44.12,23600.0,30.6337,30.7242,30.6337,30.7172,23600.0
2013-05-20 14:30:00,44.12,44.14,44.09,44.09,14800.0,30.7172,30.7311,30.6963,30.6963,14800.0
2013-05-20 14:40:00,44.09,44.09,44.05,44.09,36700.0,30.6963,30.6963,30.6685,30.6963,36700.0
2013-05-20 14:50:00,44.09,44.09,44.03,44.04,39600.0,30.6963,30.6963,30.6545,30.6615,39600.0
2013-05-20 15:00:00,44.04,44.11,44.04,44.08,51100.0,30.6615,30.7102,30.6615,30.6893,51100.0
2013-05-20 15:10:00,44.09,44.16,44.09,44.13,52000.0,30.6963,30.745,30.6963,30.7242,52000.0
2013-05-20 15:20:00,44.14,44.16,44.12,44.16,72700.0,30.7311,30.745,30.7172,30.745,72700.0
2013-05-20 15:30:00,44.15,44.16,44.07,44.09,59900.0,30.7381,30.745,30.6824,30.6963,59900.0
2013-05-20 15:40:00,44.09,44.17,44.08,44.08,116300.0,30.6963,30.752,30.6893,30.6893,116300.0
2013-05-20 15:50:00,44.09,44.18,44.07,44.18,304200.0,30.6963,30.759,30.6824,30.759,304200.0
2013-05-21 09:30:00,44.32,44.37,44.17,44.23,59200.0,30.8564,30.8913,30.752,30.7938,59200.0
2013-05-21 09:40:00,44.23,44.35,44.22,44.35,74900.0,30.7938,30.8773,30.7868,30.8773,74900.0
2013-05-21 09:50:00,44.34,44.43,44.34,44.43,43800.0,30.8704,30.933,30.8704,30.933,43800.0
2013-05-21 10:00:00,44.43,44.5,44.43,44.43,38000.0,30.933,30.9818,30.933,30.933,38000.0
2013-05-21 10:10:00,44.43,44.46,44.37,44.43,150400.0,30.933,30.9539,30.8913,30.933,150400.0
2013-05-21 10:20:00,44.43,44.46,44.39,44.43,89100.0,30.933,30.9539,30.9052,30.933,89100.0
2013-05-21 10:30:00,44.43,44.44,44.37,44.41,75400.0,30.933,30.94,30.8913,30.9191,75400.0
2013-05-21 10:40:00,44.41,44.48,44.39,44.48,25200.0,30.9191,30.9678,30.9052,30.9678,25200.0
2013-05-21 10:50:00,44.48,44.48,44.42,44.45,18600.0,30.9678,30.9678,30.9261,30.9469,18600.0
2013-05-21 11:00:00,44.44,44.58,44.44,44.58,88600.0,30.94,31.0375,30.94,31.0375,88600.0
2013-05-21 11:10:00,44.57,44.58,44.54,44.55,20600.0,31.0305,31.0375,31.0096,31.0166,20600.0
2013-05-21 11:20:00,44.55,44.62,44.53,44.56,45800.0,31.0166,31.0653,31.0026,31.0235,45800.0
2013-05-21 11:30:00,44.55,44.69,44.55,44.69,21800.0,31.0166,31.114,31.0166,31.114,21800.0
2013-05-21 11:40:00,44.68,44.69,44.63,44.65,33400.0,31.1071,31.114,31.0723,31.0862,33400.0
2013-05-21 11:50:00,44.64,44.66,44.63,44.65,27400.0,31.0792,31.0932,31.0723,31.0862,27400.0
2013-05-21 12:00:00,44.66,44.74,44.66,44.72,18100.0,31.0932,31.1489,31.0932,31.1349,18100.0
2013-05-21 12:10:00,44.73,44.77,44.72,44.76,19700.0,31.1419,31.1697,31.1349,31.1628,19700.0
2013-05-21 12:20:00,44.77,44.78,44.73,44.76,51400.0,31.1697,31.1767,31.1419,31.1628,51400.0
2013-05-21 12:30:00,44.77,44.77,44.67,44.67,18600.0,31.1697,31.1697,31.1001,31.1001,18600.0
2013-05-21 12:40:00,44.66,44.68,44.63,44.64,16300.0,31.0932,31.1071,31.0723,31.0792,16300.0
2013-05-21 12:50:00,44.64,44.67,44.63,44.65,11400.0,31.0792,31.1001,31.0723,31.0862,11400.0
2013-05-21 13:00:00,44.65,44.79,44.65,44.74,29100.0,31.0862,31.1837,31.0862,31.1489,29100.0
2013-05-21 13:10:00,44.73,44.75,44.7,44.73,17300.0,31.1419,31.1558,31.121,31.1419,17300.0
2013-05-21 13:20:00,44.72,44.72,44.69,44.69,13200.0,31.1349,31.1349,31.114,31.114,13200.0
2013-05-21 13:30:00,44.69,44.69,44.66,44.66,19500.0,31.114,31.114,31.0932,31.0932,19500.0
2013-05-21 13:40:00,44.67,44.67,44.61,44.61,18600.0,31.1001,31.1001,31.0583,31.0583,18600.0
2013-05-21 13:50:00,44.62,44.64,44.59,44.59,20500.0,31.0653,31.0792,31.0444,31.0444,20500.0
2013-05-21 14:00:00,44.59,44.66,44.59,44.66,11000.0,31.0444,31.0932,31.0444,31.0932,11000.0
2013-05-21 14:10:00,44.66,44.73,44.66,44.73,21000.0,31.0932,31.1419,31.0932,31.1419,21000.0
2013-05-21 14:20:00,44.73,44.74,44.68,44.68,22600.0,31.1419,31.1489,31.1071,31.1071,22600.0
2013-05-21 14:30:00,44.67,44.68,44.65,44.68,82700.0,31.1001,31.1071,31.0862,31.1071,82700.0
2013-05-21 14:40:00,44.68,44.7,44.66,44.68,37500.0,31.1071,31.121,31.0932,31.1071,37500.0
2013-05-21 14:50:00,44.68,44.72,44.68,44.72,28400.0,31.1071,31.1349,31.1071,31.1349,28400.0
2013-05-21 15:00:00,44.71,44.71,44.67,44.68,108500.0,31.128,31.128,31.1001,31.1071,108500.0
2013-05-21 15:10:00,44.68,44.7,44.67,44.69,92200.0,31.1071,31.121,31.1001,31.114,92200.0
2013-05-21 15:20:00,44.7,44.72,44.68,44.69,96300.0,31.121,31.1349,31.1071,31.114,96300.0
2013-05-21 15:30:00,44.69,44.72,44.66,44.7,132700.0,31.114,31.1349,31.0932,31.121,132700.0
2013-05-21 15:40:00,44.7,44.72,44.65,44.72,146900.0,31.121,31.1349,31.0862,31.1349,146900.0
2013-05-21 15:50:00,44.72,44.78,44.7,44.76,413000.0,31.1349,31.1767,31.121,31.1628,413000.0
2013-05-22 09:30:00,44.75,45.0,44.75,44.97,99100.0,31.1558,31.3299,31.1558,31.309,99100.0
2013-05-22 09:40:00,44.96,45.01,44.93,44.96,69200.0,31.302,31.3368,31.2811,31.302,69200.0
2013-05-22 09:50:00,44.95,45.12,44.95,45.1,103900.0,31.2951,31.4134,31.2951,31.3995,103900.0
2013-05-22 10:00:00,45.1,45.38,45.1,45.37,193800.0,31.3995,31.5944,31.3995,31.5875,193800.0
2013-05-22 10:10:00,45.37,45.52,45.34,45.34,211300.0,31.5875,31.6919,31.5666,31.5666,211300.0
2013-05-22 10:20:00,45.35,45.44,45.33,45.39,170900.0,31.5735,31.6362,31.5596,31.6014,170900.0
2013-05-22 10:30:00,45.39,45.45,45.08,45.13,92000.0,31.6014,31.6432,31.3856,31.4204,92000.0
2013-05-22 10:40:00,45.13,45.26,45.03,45.04,146900.0,31.4204,31.5109,31.3508,31.3577,146900.0
2013-05-22 10:50:00,45.04,45.07,44.9,44.91,113000.0,31.3577,31.3786,31.2602,31.2672,113000.0
2013-05-22 11:00:00,44.9,45.01,44.84,44.97,92500.0,31.2602,31.3368,31.2185,31.309,92500.0
2013-05-22 11:10:00,44.97,44.98,44.83,44.86,93500.0,31.309,31.3159,31.2115,31.2324,93500.0
2013-05-22 11:20:00,44.86,44.88,44.83,44.84,33700.0,31.2324,31.2463,31.2115,31.2185,33700.0
2013-05-22 11:30:00,44.85,44.96,44.84,44.93,60300.0,31.2254,31.302,31.2185,31.2811,60300.0
2013-05-22 11:40:00,44.94,45.08,44.94,45.07,55900.0,31.2881,31.3856,31.2881,31.3786,55900.0
2013-05-22 11:50:00,45.06,45.09,45.04,45.05,33600.0,31.3716,31.3925,31.3577,31.3647,33600.0
2013-05-22 12:00:00,45.04,45.08,45.04,45.06,27300.0,31.3577,31.3856,31.3577,31.3716,27300.0
2013-05-22 12:10:00,45.06,45.06,45.02,45.03,20700.0,31.3716,31.3716,31.3438,31.3508,20700.0
2013-05-22 12:20:00,45.02,45.02,44.9,44.91,29200.0,31.3438,31.3438,31.2602,31.2672,29200.0
2013-05-22 12:30:00,44.9,44.9,44.84,44.87,23100.0,31.2602,31.2602,31.2185,31.2394,23100.0
2013-05-22 12:40:00,44.88,44.89,44.82,44.83,24600.0,31.2463,31.2533,31.2045,31.2115,24600.0
2013-05-22 12:50:00,44.83,44.85,44.82,44.84,22300.0,31.2115,31.2254,31.2045,31.2185,22300.0
2013-05-22 13:00:00,44.84,44.86,44.81,44.85,52300.0,31.2185,31.2324,31.1976,31.2254,52300.0
2013-05-22 13:10:00,44.84,44.85,44.59,44.59,64900.0,31.2185,31.2254,31.0444,31.0444,64900.0
2013-05-22 13:20:00,44.59,44.59,44.45,44.45,49600.0,31.0444,31.0444,30.9469,30.9469,49600.0
2013-05-22 13:30:00,44.44,44.47,44.34,44.4,64700.0,30.94,30.9609,30.8704,30.9121,64700.0
2013-05-22 13:40:00,44.41,44.42,44.26,44.34,49000.0,30.9191,30.9261,30.8147,30.8704,49000.0
2013-05-22 13:50:00,44.35,44.4,44.3,44.31,26500.0,30.8773,30.9121,30.8425,30.8495,26500.0
2013-05-22 14:00:00,44.3,44.37,44.07,44.08,82600.0,30.8425,30.8913,30.6824,30.6893,82600.0
2013-05-22 14:10:00,44.07,44.07,43.84,43.87,107300.0,30.6824,30.6824,30.5223,30.5431,107300.0
2013-05-22 14:20:00,43.86,43.87,43.72,43.74,113900.0,30.5362,30.5431,30.4387,30.4526,113900.0
2013-05-22 14:30:00,43.73,43.84,43.66,43.71,90900.0,30.4457,30.5223,30.3969,30.4317,90900.0
2013-05-22 14:40:00,43.71,43.72,43.64,43.68,53100.0,30.4317,30.4387,30.383,30.4109,53100.0
2013-05-22 14:50:00,43.68,43.86,43.68,43.86,131800.0,30.4109,30.5362,30.4109,30.5362,131800.0
2013-05-22 15:00:00,43.86,43.87,43.71,43.76,84900.0,30.5362,30.5431,30.4317,30.4666,84900.0
2013-05-22 15:10:00,43.76,43.77,43.62,43.63,103500.0,30.4666,30.4735,30.3691,30.376,103500.0
2013-05-22 15:20:00,43.61,43.62,43.29,43.3,173300.0,30.3621,30.3691,30.1393,30.1463,173300.0
2013-05-22 15:30:00,43.3,43.33,43.2,43.31,193600.0,30.1463,30.1672,30.0767,30.1533,193600.0
2013-05-22 15:40:00,43.3,43.46,43.24,43.45,177000.0,30.1463,30.2577,30.1045,30.2507,177000.0
2013-05-22 15:50:00,43.46,43.53,43.45,43.5,360800.0,30.2577,30.3064,30.2507,30.2855,360800.0
2013-05-23 09:30:00,43.04,43.04,42.17,42.46,160900.0,29.9653,29.9653,29.3596,29.5615,160900.0
2013-05-23 09:40:00,42.44,42.76,42.28,42.28,75300.0,29.5475,29.7703,29.4362,29.4362,75300.0
2013-05-23 09:50:00,42.27,42.28,42.06,42.09,98800.0,29.4292,29.4362,29.283,29.3039,98800.0
2013-05-23 10:00:00,42.1,42.3,42.0,42.3,183700.0,29.3108,29.4501,29.2412,29.4501,183700.0
2013-05-23 10:10:00,42.3,42.51,42.3,42.35,94800.0,29.4501,29.5963,29.4501,29.4849,94800.0
2013-05-23 10:20:00,42.35,42.47,42.34,42.38,57200.0,29.4849,29.5684,29.4779,29.5058,57200.0
2013-05-23 10:30:00,42.38,42.43,42.27,42.27,76500.0,29.5058,29.5406,29.4292,29.4292,76500.0
2013-05-23 10:40:00,42.28,42.32,42.19,42.19,55400.0,29.4362,29.464,29.3735,29.3735,55400.0
2013-05-23 10:50:00,42.19,42.26,42.08,42.08,50200.0,29.3735,29.4222,29.2969,29.2969,50200.0
2013-05-23 11:00:00,42.09,42.23,42.09,42.23,50800.0,29.3039,29.4013,29.3039,29.4013,50800.0
2013-05-23 11:10:00,42.23,42.28,42.22,42.26,82100.0,29.4013,29.4362,29.3944,29.4222,82100.0
2013-05-23 11:20:00,42.27,42.43,42.27,42.4,146200.0,29.4292,29.5406,29.4292,29.5197,146200.0
2013-05-23 11:30:00,42.4,42.47,42.34,42.37,157700.0,29.5197,29.5684,29.4779,29.4988,157700.0
2013-05-23 11:40:00,42.37,42.38,42.23,42.29,44200.0,29.4988,29.5058,29.4013,29.4431,44200.0
2013-05-23 11:50:00,42.3,42.33,42.17,42.24,37200.0,29.4501,29.471,29.3596,29.4083,37200.0
2013-05-23 12:00:00,42.24,42.33,42.23,42.3,48700.0,29.4083,29.471,29.4013,29.4501,48700.0
2013-05-23 12:10:00,42.3,42.41,42.29,42.37,64700.0,29.4501,29.5267,29.4431,29.4988,64700.0
2013-05-23 12:20:00,42.37,42.45,42.36,42.37,36600.0,29.4988,29.5545,29.4919,29.4988,36600.0
2013-05-23 12:30:00,42.37,42.41,42.3,42.3,27800.0,29.4988,29.5267,29.4501,29.4501,27800.0
2013-05-23 12:40:00,42.29,42.36,42.27,42.36,22400.0,29.4431,29.4919,29.4292,29.4919,22400.0
2013-05-23 12:50:00,42.35,42.4,42.33,42.33,17600.0,29.4849,29.5197,29.471,29.471,17600.0
2013-05-23 13:00:00,42.34,42.35,42.3,42.34,22500.0,29.4779,29.4849,29.4501,29.4779,22500.0
2013-05-23 13:10:00,42.33,42.36,42.28,42.3,25300.0,29.471,29.4919,29.4362,29.4501,25300.0
2013-05-23 13:20:00,42.29,42.29,42.16,42.17,21700.0,29.4431,29.4431,29.3526,29.3596,21700.0
2013-05-23 13:30:00,42.18,42.28,42.18,42.26,14600.0,29.3665,29.4362,29.3665,29.4222,14600.0
2013-05-23 13:40:00,42.26,42.26,42.16,42.23,29900.0,29.4222,29.4222,29.3526,29.4013,29900.0
2013-05-23 13:50:00,42.22,42.29,42.18,42.29,33000.0,29.3944,29.4431,29.3665,29.4431,33000.0
2013-05-23 14:00:00,42.28,42.31,42.2,42.31,33300.0,29.4362,29.457,29.3805,29.457,33300.0
2013-05-23 14:10:00,42.3,42.31,42.26,42.31,22700.0,29.4501,29.457,29.4222,29.457,22700.0
2013-05-23 14:20:00,42.31,42.31,42.2,42.21,41600.0,29.457,29.457,29.3805,29.3874,41600.0
2013-05-23 14:30:00,42.21,42.23,42.15,42.23,19300.0,29.3874,29.4013,29.3456,29.4013,19300.0
2013-05-23 14:40:00,42.23,42.33,42.23,42.32,64300.0,29.4013,29.471,29.4013,29.464,64300.0
2013-05-23 14:50:00,42.33,42.33,42.24,42.29,47900.0,29.471,29.471,29.4083,29.4431,47900.0
2013-05-23 15:00:00,42.29,42.32,42.26,42.32,71000.0,29.4431,29.464,29.4222,29.464,71000.0
2013-05-23 15:10:00,42.32,42.45,42.32,42.36,84700.0,29.464,29.5545,29.464,29.4919,84700.0
2013-05-23 15:20:00,42.36,42.47,42.35,42.46,68800.0,29.4919,29.5684,29.4849,29.5615,68800.0
2013-05-23 15:30:00,42.46,42.56,42.44,42.46,133600.0,29.5615,29.6311,29.5475,29.5615,133600.0
2013-05-23 15:40:00,42.47,42.55,42.36,42.38,195000.0,29.5684,29.6241,29.4919,29.5058,195000.0
2013-05-23 15:50:00,42.38,42.49,42.36,42.38,565600.0,29.5058,29.5824,29.4919,29.5058,565600.0
2013-05-24 09:30:00,42.17,42.24,41.97,42.17,65200.0,29.3596,29.4083,29.2203,29.3596,65200.0
2013-05-24 09:40:00,42.16,42.22,41.96,41.96,54000.0,29.3526,29.3944,29.2134,29.2134,54000.0
2013-05-24 09:50:00,41.95,41.96,41.84,41.86,55300.0,29.2064,29.2134,29.1298,29.1437,55300.0
2013-05-24 10:00:00,41.85,41.85,41.7,41.75,63800.0,29.1368,29.1368,29.0323,29.0672,63800.0
2013-05-24 10:10:00,41.75,41.93,41.65,41.92,68500.0,29.0672,29.1925,28.9975,29.1855,68500.0
2013-05-24 10:20:00,41.92,41.93,41.79,41.86,37100.0,29.1855,29.1925,29.095,29.1437,37100.0
2013-05-24 10:30:00,41.86,41.94,41.81,41.9,43900.0,29.1437,29.1994,29.1089,29.1716,43900.0
2013-05-24 10:40:00,41.9,41.91,41.82,41.83,63900.0,29.1716,29.1786,29.1159,29.1229,63900.0
2013-05-24 10:50:00,41.83,41.91,41.8,41.9,44100.0,29.1229,29.1786,29.102,29.1716,44100.0
2013-05-24 11:00:00,41.9,41.93,41.83,41.92,36300.0,29.1716,29.1925,29.1229,29.1855,36300.0
2013-05-24 11:10:00,41.93,41.96,41.85,41.93,40100.0,29.1925,29.2134,29.1368,29.1925,40100.0
2013-05-24 11:20:00,41.93,41.98,41.93,41.94,29700.0,29.1925,29.2273,29.1925,29.1994,29700.0
2013-05-24 11:30:00,41.93,41.97,41.87,41.96,20600.0,29.1925,29.2203,29.1507,29.2134,20600.0
2013-05-24 11:40:00,41.98,42.08,41.98,42.02,47400.0,29.2273,29.2969,29.2273,29.2551,47400.0
2013-05-24 11:50:00,42.01,42.01,41.92,41.95,23000.0,29.2482,29.2482,29.1855,29.2064,23000.0
2013-05-24 12:00:00,41.96,42.02,41.95,42.02,25100.0,29.2134,29.2551,29.2064,29.2551,25100.0
2013-05-24 12:10:00,42.02,42.18,42.02,42.16,159900.0,29.2551,29.3665,29.2551,29.3526,159900.0
2013-05-24 12:20:00,42.15,42.15,42.09,42.09,19100.0,29.3456,29.3456,29.3039,29.3039,19100.0
2013-05-24 12:30:00,42.09,42.09,41.98,42.02,38900.0,29.3039,29.3039,29.2273,29.2551,38900.0
2013-05-24 12:40:00,42.02,42.06,42.0,42.0,24500.0,29.2551,29.283,29.2412,29.2412,24500.0
2013-05-24 12:50:00,42.0,42.05,42.0,42.03,11400.0,29.2412,29.276,29.2412,29.2621,11400.0
2013-05-24 13:00:00,42.03,42.12,42.02,42.11,24200.0,29.2621,29.3248,29.2551,29.3178,24200.0
2013-05-24 13:10:00,42.11,42.18,42.1,42.18,24300.0,29.3178,29.3665,29.3108,29.3665,24300.0
2013-05-24 13:20:00,42.17,42.24,42.16,42.22,29300.0,29.3596,29.4083,29.3526,29.3944,29300.0
2013-05-24 13:30:00,42.23,42.31,42.23,42.3,58800.0,29.4013,29.457,29.4013,29.4501,58800.0
2013-05-24 13:40:00,42.3,42.3,42.25,42.29,31100.0,29.4501,29.4501,29.4153,29.4431,31100.0
2013-05-24 13:50:00,42.3,42.31,42.26,42.31,20600.0,29.4501,29.457,29.4222,29.457,20600.0
2013-05-24 14:00:00,42.31,42.31,42.27,42.31,26100.0,29.457,29.457,29.4292,29.457,26100.0
2013-05-24 14:10:00,42.31,42.4,42.27,42.39,21000.0,29.457,29.5197,29.4292,29.5127,21000.0
2013-05-24 14:20:00,42.39,42.42,42.36,42.39,13400.0,29.5127,29.5336,29.4919,29.5127,13400.0
2013-05-24 14:30:00,42.39,42.44,42.37,42.43,88900.0,29.5127,29.5475,29.4988,29.5406,88900.0
2013-05-24 14:40:00,42.43,42.52,42.43,42.51,30200.0,29.5406,29.6032,29.5406,29.5963,30200.0
2013-05-24 14:50:00,42.51,42.56,42.48,42.52,39400.0,29.5963,29.6311,29.5754,29.6032,39400.0
2013-05-24 15:00:00,42.51,42.54,42.46,42.53,25000.0,29.5963,29.6172,29.5615,29.6102,25000.0
2013-05-24 15:10:00,42.54,42.55,42.48,42.48,49200.0,29.6172,29.6241,29.5754,29.5754,49200.0
2013-05-24 15:20:00,42.48,42.54,42.47,42.47,45000.0,29.5754,29.6172,29.5684,29.5684,45000.0
2013-05-24 15:30:00,42.47,42.47,42.33,42.34,37000.0,29.5684,29.5684,29.471,29.4779,37000.0
2013-05-24 15:40:00,42.33,42.43,42.33,42.41,54600.0,29.471,29.5406,29.471,29.5267,54600.0
2013-05-24 15:50:00,42.41,42.47,42.36,42.46,128500.0,29.5267,29.5684,29.4919,29.5615,128500.0
2013-05-28 09:30:00,42.89,43.16,42.78,42.94,77400.0,29.8608,30.0488,29.7843,29.8957,77400.0
2013-05-28 09:40:00,42.92,43.09,42.88,42.99,31500.0,29.8817,30.0001,29.8539,29.9305,31500.0
2013-05-28 09:50:00,43.02,43.05,42.84,42.87,75400.0,29.9514,29.9722,29.826,29.8469,75400.0
2013-05-28 10:00:00,42.87,42.95,42.84,42.91,100600.0,29.8469,29.9026,29.826,29.8748,100600.0
2013-05-28 10:10:00,42.91,42.95,42.9,42.95,51100.0,29.8748,29.9026,29.8678,29.9026,51100.0
2013-05-28 10:20:00,42.95,43.05,42.92,43.05,71300.0,29.9026,29.9722,29.8817,29.9722,71300.0
2013-05-28 10:30:00,43.05,43.05,42.91,42.91,21700.0,29.9722,29.9722,29.8748,29.8748,21700.0
2013-05-28 10:40:00,42.89,42.95,42.83,42.95,23700.0,29.8608,29.9026,29.8191,29.9026,23700.0
2013-05-28 10:50:00,42.95,42.98,42.9,42.91,31300.0,29.9026,29.9235,29.8678,29.8748,31300.0
2013-05-28 11:00:00,42.9,42.91,42.73,42.73,35000.0,29.8678,29.8748,29.7495,29.7495,35000.0
2013-05-28 11:10:00,42.73,42.78,42.72,42.77,13100.0,29.7495,29.7843,29.7425,29.7773,13100.0
2013-05-28 11:20:00,42.76,42.8,42.7,42.77,55600.0,29.7703,29.7982,29.7286,29.7773,55600.0
2013-05-28 11:30:00,42.77,42.83,42.77,42.83,81000.0,29.7773,29.8191,29.7773,29.8191,81000.0
2013-05-28 11:40:00,42.84,42.84,42.67,42.68,88300.0,29.826,29.826,29.7077,29.7146,88300.0
2013-05-28 11:50:00,42.69,42.78,42.66,42.71,39600.0,29.7216,29.7843,29.7007,29.7355,39600.0
2013-05-28 12:00:00,42.71,42.88,42.7,42.88,21700.0,29.7355,29.8539,29.7286,29.8539,21700.0
2013-05-28 12:10:00,42.89,42.9,42.75,42.75,32600.0,29.8608,29.8678,29.7634,29.7634,32600.0
2013-05-28 12:20:00,42.76,42.79,42.7,42.7,21100.0,29.7703,29.7912,29.7286,29.7286,21100.0
2013-05-28 12:30:00,42.71,42.71,42.63,42.7,32000.0,29.7355,29.7355,29.6798,29.7286,32000.0
2013-05-28 12:40:00,42.71,42.77,42.61,42.63,70700.0,29.7355,29.7773,29.6659,29.6798,70700.0
2013-05-28 12:50:00,42.63,42.64,42.55,42.57,68800.0,29.6798,29.6868,29.6241,29.6381,68800.0
2013-05-28 13:00:00,42.57,42.62,42.56,42.56,22900.0,29.6381,29.6729,29.6311,29.6311,22900.0
2013-05-28 13:10:00,42.55,42.55,42.47,42.5,15300.0,29.6241,29.6241,29.5684,29.5893,15300.0
2013-05-28 13:20:00,42.5,42.5,42.42,42.46,20900.0,29.5893,29.5893,29.5336,29.5615,20900.0
2013-05-28 13:30:00,42.47,42.49,42.4,42.4,20400.0,29.5684,29.5824,29.5197,29.5197,20400.0
2013-05-28 13:40:00,42.39,42.41,42.29,42.32,26900.0,29.5127,29.5267,29.4431,29.464,26900.0
2013-05-28 13:50:00,42.32,42.32,42.21,42.3,77600.0,29.464,29.464,29.3874,29.4501,77600.0
2013-05-28 14:00:00,42.3,42.31,42.15,42.15,51700.0,29.4501,29.457,29.3456,29.3456,51700.0
2013-05-28 14:10:00,42.15,42.15,41.95,42.04,54000.0,29.3456,29.3456,29.2064,29.2691,54000.0
2013-05-28 14:20:00,42.03,42.21,42.02,42.19,59300.0,29.2621,29.3874,29.2551,29.3735,59300.0
2013-05-28 14:30:00,42.18,42.22,42.03,42.03,50700.0,29.3665,29.3944,29.2621,29.2621,50700.0
2013-05-28 14:40:00,42.04,42.16,42.04,42.09,71500.0,29.2691,29.3526,29.2691,29.3039,71500.0
2013-05-28 14:50:00,42.09,42.12,42.01,42.12,88300.0,29.3039,29.3248,29.2482,29.3248,88300.0
2013-05-28 15:00:00,42.12,42.27,42.08,42.26,77900.0,29.3248,29.4292,29.2969,29.4222,77900.0
2013-05-28 15:10:00,42.26,42.34,42.24,42.28,61300.0,29.4222,29.4779,29.4083,29.4362,61300.0
2013-05-28 15:20:00,42.29,42.36,42.29,42.33,56100.0,29.4431,29.4919,29.4431,29.471,56100.0
2013-05-28 15:30:00,42.33,42.48,42.33,42.48,98800.0,29.471,29.5754,29.471,29.5754,98800.0
2013-05-28 15:40:00,42.48,42.56,42.47,42.51,139900.0,29.5754,29.6311,29.5684,29.5963,139900.0
2013-05-28 15:50:00,42.5,42.52,42.4,42.44,173200.0,29.5893,29.6032,29.5197,29.5475,173200.0
2013-05-29 09:30:00,42.06,42.15,41.89,42.1,74400.0,29.283,29.3456,29.1646,29.3108,74400.0
2013-05-29 09:40:00,42.08,42.1,41.73,41.89,96800.0,29.2969,29.3108,29.0532,29.1646,96800.0
2013-05-29 09:50:00,41.89,41.92,41.72,41.75,60700.0,29.1646,29.1855,29.0463,29.0672,60700.0
2013-05-29 10:00:00,41.75,41.85,41.46,41.59,135800.0,29.0672,29.1368,28.8653,28.9558,135800.0
2013-05-29 10:10:00,41.59,41.83,41.56,41.77,74200.0,28.9558,29.1229,28.9349,29.0811,74200.0
2013-05-29 10:20:00,41.77,41.78,41.67,41.73,120500.0,29.0811,29.088,29.0115,29.0532,120500.0
2013-05-29 10:30:00,41.72,41.74,41.67,41.7,99200.0,29.0463,29.0602,29.0115,29.0323,99200.0
2013-05-29 10:40:00,41.7,41.7,41.47,41.57,128100.0,29.0323,29.0323,28.8722,28.9418,128100.0
2013-05-29 10:50:00,41.57,41.68,41.48,41.55,115300.0,28.9418,29.0184,28.8792,28.9279,115300.0
2013-05-29 11:00:00,41.55,41.57,41.32,41.42,66600.0,28.9279,28.9418,28.7678,28.8374,66600.0
2013-05-29 11:10:00,41.42,41.52,41.34,41.52,99100.0,28.8374,28.907,28.7817,28.907,99100.0
2013-05-29 11:20:00,41.52,41.73,41.51,41.73,74400.0,28.907,29.0532,28.9001,29.0532,74400.0
2013-05-29 11:30:00,41.73,41.83,41.7,41.75,79000.0,29.0532,29.1229,29.0323,29.0672,79000.0
2013-05-29 11:40:00,41.76,41.84,41.7,41.83,79000.0,29.0741,29.1298,29.0323,29.1229,79000.0
2013-05-29 11:50:00,41.84,41.84,41.52,41.67,153400.0,29.1298,29.1298,28.907,29.0115,153400.0
2013-05-29 12:00:00,41.68,41.74,41.53,41.53,27800.0,29.0184,29.0602,28.914,28.914,27800.0
2013-05-29 12:10:00,41.52,41.72,41.49,41.71,21900.0,28.907,29.0463,28.8861,29.0393,21900.0
2013-05-29 12:20:00,41.71,41.72,41.57,41.61,30700.0,29.0393,29.0463,28.9418,28.9697,30700.0
2013-05-29 12:30:00,41.61,41.66,41.53,41.55,35200.0,28.9697,29.0045,28.914,28.9279,35200.0
2013-05-29 12:40:00,41.56,41.58,41.36,41.36,39900.0,28.9349,28.9488,28.7956,28.7956,39900.0
2013-05-29 12:50:00,41.37,41.41,41.29,41.29,25700.0,28.8026,28.8304,28.7469,28.7469,25700.0
2013-05-29 13:00:00,41.29,41.42,41.28,41.34,31800.0,28.7469,28.8374,28.7399,28.7817,31800.0
2013-05-29 13:10:00,41.34,41.51,41.33,41.5,41900.0,28.7817,28.9001,28.7747,28.8931,41900.0
2013-05-29 13:20:00,41.51,41.6,41.5,41.6,34300.0,28.9001,28.9627,28.8931,28.9627,34300.0
2013-05-29 13:30:00,41.6,41.62,41.52,41.62,22300.0,28.9627,28.9766,28.907,28.9766,22300.0
2013-05-29 13:40:00,41.62,41.71,41.6,41.62,31300.0,28.9766,29.0393,28.9627,28.9766,31300.0
2013-05-29 13:50:00,41.64,41.82,41.62,41.8,43100.0,28.9906,29.1159,28.9766,29.102,43100.0
2013-05-29 14:00:00,41.8,41.96,41.72,41.95,90100.0,29.102,29.2134,29.0463,29.2064,90100.0
2013-05-29 14:10:00,41.95,42.0,41.83,41.83,49500.0,29.2064,29.2412,29.1229,29.1229,49500.0
2013-05-29 14:20:00,41.83,41.88,41.76,41.76,39600.0,29.1229,29.1577,29.0741,29.0741,39600.0
2013-05-29 14:30:00,41.75,41.78,41.7,41.77,48300.0,29.0672,29.088,29.0323,29.0811,48300.0
2013-05-29 14:40:00,41.77,41.85,41.73,41.79,44800.0,29.0811,29.1368,29.0532,29.095,44800.0
2013-05-29 14:50:00,41.8,41.84,41.76,41.76,52600.0,29.102,29.1298,29.0741,29.0741,52600.0
2013-05-29 15:00:00,41.76,41.77,41.68,41.69,57300.0,29.0741,29.0811,29.0184,29.0254,57300.0
2013-05-29 15:10:00,41.69,41.86,41.66,41.85,85300.0,29.0254,29.1437,29.0045,29.1368,85300.0
2013-05-29 15:20:00,41.86,42.05,41.86,42.05,72900.0,29.1437,29.276,29.1437,29.276,72900.0
2013-05-29 15:30:00,42.05,42.05,41.91,41.91,72400.0,29.276,29.276,29.1786,29.1786,72400.0
2013-05-29 15:40:00,41.91,41.94,41.85,41.91,214800.0,29.1786,29.1994,29.1368,29.1786,214800.0
2013-05-29 15:50:00,41.91,41.95,41.82,41.87,474600.0,29.1786,29.2064,29.1159,29.1507,474600.0
2013-05-30 09:30:00,41.91,42.2,41.87,42.16,31500.0,29.1786,29.3805,29.1507,29.3526,31500.0
2013-05-30 09:40:00,42.2,42.27,42.06,42.18,29400.0,29.3805,29.4292,29.283,29.3665,29400.0
2013-05-30 09:50:00,42.16,42.28,42.06,42.16,57700.0,29.3526,29.4362,29.283,29.3526,57700.0
2013-05-30 10:00:00,42.16,42.19,41.94,41.94,41800.0,29.3526,29.3735,29.1994,29.1994,41800.0
2013-05-30 10:10:00,41.94,42.04,41.85,41.98,37400.0,29.1994,29.2691,29.1368,29.2273,37400.0
2013-05-30 10:20:00,41.97,42.05,41.82,41.82,27300.0,29.2203,29.276,29.1159,29.1159,27300.0
2013-05-30 10:30:00,41.83,42.02,41.83,41.97,27300.0,29.1229,29.2551,29.1229,29.2203,27300.0
2013-05-30 10:40:00,41.98,42.01,41.77,41.8,86400.0,29.2273,29.2482,29.0811,29.102,86400.0
2013-05-30 10:50:00,41.8,41.83,41.69,41.82,20700.0,29.102,29.1229,29.0254,29.1159,20700.0
2013-05-30 11:00:00,41.81,41.88,41.73,41.74,44300.0,29.1089,29.1577,29.0532,29.0602,44300.0
2013-05-30 11:10:00,41.74,41.77,41.57,41.59,56700.0,29.0602,29.0811,28.9418,28.9558,56700.0
2013-05-30 11:20:00,41.59,41.62,41.5,41.59,28200.0,28.9558,28.9766,28.8931,28.9558,28200.0
2013-05-30 11:30:00,41.59,41.69,41.59,41.65,28100.0,28.9558,29.0254,28.9558,28.9975,28100.0
2013-05-30 11:40:00,41.64,41.7,41.56,41.56,32400.0,28.9906,29.0323,28.9349,28.9349,32400.0
2013-05-30 11:50:00,41.56,41.59,41.5,41.58,29000.0,28.9349,28.9558,28.8931,28.9488,29000.0
2013-05-30 12:00:00,41.58,41.61,41.47,41.47,50200.0,28.9488,28.9697,28.8722,28.8722,50200.0
2013-05-30 12:10:00,41.47,41.47,41.36,41.37,38000.0,28.8722,28.8722,28.7956,28.8026,38000.0
2013-05-30 12:20:00,41.37,41.46,41.34,41.45,19500.0,28.8026,28.8653,28.7817,28.8583,19500.0
2013-05-30 12:30:00,41.44,41.49,41.4,41.42,36600.0,28.8513,28.8861,28.8235,28.8374,36600.0
2013-05-30 12:40:00,41.41,41.43,41.29,41.36,67900.0,28.8304,28.8444,28.7469,28.7956,67900.0
2013-05-30 12:50:00,41.35,41.41,41.29,41.39,31100.0,28.7887,28.8304,28.7469,28.8165,31100.0
2013-05-30 13:00:00,41.4,41.41,41.34,41.37,60100.0,28.8235,28.8304,28.7817,28.8026,60100.0
2013-05-30 13:10:00,41.36,41.41,41.33,41.34,22400.0,28.7956,28.8304,28.7747,28.7817,22400.0
2013-05-30 13:20:00,41.34,41.41,41.34,41.39,19100.0,28.7817,28.8304,28.7817,28.8165,19100.0
2013-05-30 13:30:00,41.39,41.45,41.36,41.44,21200.0,28.8165,28.8583,28.7956,28.8513,21200.0
2013-05-30 13:40:00,41.45,41.5,41.44,41.48,25200.0,28.8583,28.8931,28.8513,28.8792,25200.0
2013-05-30 13:50:00,41.48,41.48,41.43,41.45,28500.0,28.8792,28.8792,28.8444,28.8583,28500.0
2013-05-30 14:00:00,41.45,41.49,41.39,41.4,36700.0,28.8583,28.8861,28.8165,28.8235,36700.0
2013-05-30 14:10:00,41.39,41.4,41.33,41.33,34400.0,28.8165,28.8235,28.7747,28.7747,34400.0
2013-05-30 14:20:00,41.34,41.38,41.3,41.32,69100.0,28.7817,28.8096,28.7539,28.7678,69100.0
2013-05-30 14:30:00,41.33,41.34,41.27,41.32,53100.0,28.7747,28.7817,28.733,28.7678,53100.0
2013-05-30 14:40:00,41.32,41.33,41.29,41.31,39800.0,28.7678,28.7747,28.7469,28.7608,39800.0
2013-05-30 14:50:00,41.31,41.4,41.31,41.34,49700.0,28.7608,28.8235,28.7608,28.7817,49700.0
2013-05-30 15:00:00,41.34,41.37,41.32,41.35,74700.0,28.7817,28.8026,28.7678,28.7887,74700.0
2013-05-30 15:10:00,41.35,41.37,41.34,41.34,67900.0,28.7887,28.8026,28.7817,28.7817,67900.0
2013-05-30 15:20:00,41.34,41.38,41.31,41.33,141500.0,28.7817,28.8096,28.7608,28.7747,141500.0
2013-05-30 15:30:00,41.34,41.34,41.19,41.24,99200.0,28.7817,28.7817,28.6773,28.7121,99200.0
2013-05-30 15:40:00,41.23,41.24,41.11,41.18,199400.0,28.7051,28.7121,28.6216,28.6703,199400.0
2013-05-30 15:50:00,41.18,41.19,41.07,41.1,443600.0,28.6703,28.6773,28.5937,28.6146,443600.0
2013-05-31 09:30:00,41.0,41.09,40.77,41.06,47500.0,28.545,28.6077,28.3849,28.5868,47500.0
2013-05-31 09:40:00,41.06,41.44,41.05,41.19,69600.0,28.5868,28.8513,28.5798,28.6773,69600.0
2013-05-31 09:50:00,41.19,41.19,40.91,40.96,37100.0,28.6773,28.6773,28.4823,28.5171,37100.0
2013-05-31 10:00:00,40.99,41.17,40.93,40.96,58200.0,28.538,28.6633,28.4963,28.5171,58200.0
2013-05-31 10:10:00,40.94,41.07,40.94,41.07,67300.0,28.5032,28.5937,28.5032,28.5937,67300.0
2013-05-31 10:20:00,41.07,41.07,40.86,40.88,38900.0,28.5937,28.5937,28.4475,28.4614,38900.0
2013-05-31 10:30:00,40.87,40.97,40.78,40.8,47400.0,28.4545,28.5241,28.3918,28.4057,47400.0
2013-05-31 10:40:00,40.8,40.83,40.62,40.82,55900.0,28.4057,28.4266,28.2804,28.4197,55900.0
2013-05-31 10:50:00,40.83,40.86,40.73,40.77,32900.0,28.4266,28.4475,28.357,28.3849,32900.0
2013-05-31 11:00:00,40.75,40.93,40.71,40.92,49400.0,28.3709,28.4963,28.3431,28.4893,49400.0
2013-05-31 11:10:00,40.91,41.04,40.91,41.0,53000.0,28.4823,28.5728,28.4823,28.545,53000.0
2013-05-31 11:20:00,41.0,41.03,40.93,40.93,26400.0,28.545,28.5659,28.4963,28.4963,26400.0
2013-05-31 11:30:00,40.91,40.98,40.9,40.98,36600.0,28.4823,28.5311,28.4754,28.5311,36600.0
2013-05-31 11:40:00,40.98,41.02,40.91,40.92,21100.0,28.5311,28.5589,28.4823,28.4893,21100.0
2013-05-31 11:50:00,40.92,40.94,40.86,40.86,23400.0,28.4893,28.5032,28.4475,28.4475,23400.0
2013-05-31 12:00:00,40.87,40.87,40.75,40.78,38500.0,28.4545,28.4545,28.3709,28.3918,38500.0
2013-05-31 12:10:00,40.79,40.79,40.65,40.66,48300.0,28.3988,28.3988,28.3013,28.3083,48300.0
2013-05-31 12:20:00,40.66,40.67,40.62,40.62,68200.0,28.3083,28.3152,28.2804,28.2804,68200.0
2013-05-31 12:30:00,40.62,40.69,40.61,40.64,87800.0,28.2804,28.3292,28.2735,28.2944,87800.0
2013-05-31 12:40:00,40.63,40.68,40.59,40.59,55500.0,28.2874,28.3222,28.2595,28.2595,55500.0
2013-05-31 12:50:00,40.59,40.64,40.53,40.57,68100.0,28.2595,28.2944,28.2178,28.2456,68100.0
2013-05-31 13:00:00,40.57,40.68,40.56,40.62,117700.0,28.2456,28.3222,28.2387,28.2804,117700.0
2013-05-31 13:10:00,40.61,40.65,40.57,40.58,47300.0,28.2735,28.3013,28.2456,28.2526,47300.0
2013-05-31 13:20:00,40.59,40.64,40.58,40.58,54000.0,28.2595,28.2944,28.2526,28.2526,54000.0
2013-05-31 13:30:00,40.58,40.59,40.46,40.57,143400.0,28.2526,28.2595,28.169,28.2456,143400.0
2013-05-31 13:40:00,40.56,40.61,40.55,40.6,40600.0,28.2387,28.2735,28.2317,28.2665,40600.0
2013-05-31 13:50:00,40.6,40.61,40.49,40.57,74700.0,28.2665,28.2735,28.1899,28.2456,74700.0
2013-05-31 14:00:00,40.58,40.58,40.48,40.49,91700.0,28.2526,28.2526,28.183,28.1899,91700.0
2013-05-31 14:10:00,40.49,40.57,40.45,40.55,116000.0,28.1899,28.2456,28.1621,28.2317,116000.0
2013-05-31 14:20:00,40.55,40.58,40.53,40.55,53900.0,28.2317,28.2526,28.2178,28.2317,53900.0
2013-05-31 14:30:00,40.56,40.56,40.38,40.44,104700.0,28.2387,28.2387,28.1133,28.1551,104700.0
2013-05-31 14:40:00,40.43,40.51,40.4,40.43,74400.0,28.1481,28.2038,28.1273,28.1481,74400.0
2013-05-31 14:50:00,40.44,40.53,40.39,40.39,93200.0,28.1551,28.2178,28.1203,28.1203,93200.0
2013-05-31 15:00:00,40.38,40.51,40.36,40.47,128400.0,28.1133,28.2038,28.0994,28.176,128400.0
2013-05-31 15:10:00,40.47,40.53,40.41,40.45,135100.0,28.176,28.2178,28.1342,28.1621,135100.0
2013-05-31 15:20:00,40.44,40.61,40.4,40.41,215500.0,28.1551,28.2735,28.1273,28.1342,215500.0
2013-05-31 15:30:00,40.42,40.46,40.3,40.43,171500.0,28.1412,28.169,28.0576,28.1481,171500.0
2013-05-31 15:40:00,40.44,40.51,40.34,40.41,266300.0,28.1551,28.2038,28.0855,28.1342,266300.0
2013-05-31 15:50:00,40.4,40.47,40.26,40.26,568200.0,28.1273,28.176,28.0298,28.0298,568200.0
2013-06-03 09:30:00,40.26,40.27,39.82,39.96,111400.0,28.0298,28.0368,27.7235,27.8209,111400.0
2013-06-03 09:40:00,39.97,39.97,39.8,39.95,68400.0,27.8279,27.8279,27.7095,27.814,68400.0
2013-06-03 09:50:00,39.95,40.14,39.93,39.97,77900.0,27.814,27.9462,27.8,27.8279,77900.0
2013-06-03 10:00:00,39.97,40.7,39.9,40.69,124000.0,27.8279,28.3361,27.7792,28.3292,124000.0
2013-06-03 10:10:00,40.67,40.82,40.53,40.63,135500.0,28.3152,28.4197,28.2178,28.2874,135500.0
2013-06-03 10:20:00,40.65,40.81,40.57,40.7,58500.0,28.3013,28.4127,28.2456,28.3361,58500.0
2013-06-03 10:30:00,40.69,40.77,40.57,40.61,105500.0,28.3292,28.3849,28.2456,28.2735,105500.0
2013-06-03 10:40:00,40.6,40.6,40.34,40.5,63700.0,28.2665,28.2665,28.0855,28.1969,63700.0
2013-06-03 10:50:00,40.5,40.64,40.45,40.51,108200.0,28.1969,28.2944,28.1621,28.2038,108200.0
2013-06-03 11:00:00,40.52,40.62,40.31,40.59,61700.0,28.2108,28.2804,28.0646,28.2595,61700.0
2013-06-03 11:10:00,40.57,40.58,40.32,40.47,53900.0,28.2456,28.2526,28.0716,28.176,53900.0
2013-06-03 11:20:00,40.47,40.49,40.32,40.37,46600.0,28.176,28.1899,28.0716,28.1064,46600.0
2013-06-03 11:30:00,40.36,40.39,40.24,40.26,60800.0,28.0994,28.1203,28.0159,28.0298,60800.0
2013-06-03 11:40:00,40.26,40.42,40.23,40.27,114200.0,28.0298,28.1412,28.0089,28.0368,114200.0
2013-06-03 11:50:00,40.27,40.48,40.27,40.37,53700.0,28.0368,28.183,28.0368,28.1064,53700.0
2013-06-03 12:00:00,40.37,40.55,40.28,40.55,71400.0,28.1064,28.2317,28.0437,28.2317,71400.0
2013-06-03 12:10:00,40.55,40.6,40.44,40.47,44400.0,28.2317,28.2665,28.1551,28.176,44400.0
2013-06-03 12:20:00,40.46,40.55,40.43,40.51,39900.0,28.169,28.2317,28.1481,28.2038,39900.0
2013-06-03 12:30:00,40.52,40.53,40.35,40.36,32800.0,28.2108,28.2178,28.0924,28.0994,32800.0
2013-06-03 12:40:00,40.36,40.43,40.31,40.39,50900.0,28.0994,28.1481,28.0646,28.1203,50900.0
2013-06-03 12:50:00,40.37,40.4,40.27,40.27,40000.0,28.1064,28.1273,28.0368,28.0368,40000.0
2013-06-03 13:00:00,40.27,40.38,40.24,40.38,63000.0,28.0368,28.1133,28.0159,28.1133,63000.0
2013-06-03 13:10:00,40.37,40.39,40.28,40.28,31700.0,28.1064,28.1203,28.0437,28.0437,31700.0
2013-06-03 13:20:00,40.27,40.36,40.27,40.3,27000.0,28.0368,28.0994,28.0368,28.0576,27000.0
2013-06-03 13:30:00,40.31,40.35,40.21,40.25,34800.0,28.0646,28.0924,27.995,28.0228,34800.0
2013-06-03 13:40:00,40.26,40.29,40.2,40.25,60000.0,28.0298,28.0507,27.988,28.0228,60000.0
2013-06-03 13:50:00,40.25,40.36,40.24,40.32,36000.0,28.0228,28.0994,28.0159,28.0716,36000.0
2013-06-03 14:00:00,40.32,40.4,40.28,40.34,48100.0,28.0716,28.1273,28.0437,28.0855,48100.0
2013-06-03 14:10:00,40.34,40.38,40.32,40.37,32900.0,28.0855,28.1133,28.0716,28.1064,32900.0
2013-06-03 14:20:00,40.36,40.48,40.32,40.39,66900.0,28.0994,28.183,28.0716,28.1203,66900.0
2013-06-03 14:30:00,40.39,40.42,40.34,40.41,40800.0,28.1203,28.1412,28.0855,28.1342,40800.0
2013-06-03 14:40:00,40.42,40.49,40.32,40.36,60800.0,28.1412,28.1899,28.0716,28.0994,60800.0
2013-06-03 14:50:00,40.37,40.44,40.33,40.35,72400.0,28.1064,28.1551,28.0785,28.0924,72400.0
2013-06-03 15:00:00,40.37,40.4,40.29,40.32,48100.0,28.1064,28.1273,28.0507,28.0716,48100.0
2013-06-03 15:10:00,40.31,40.37,40.22,40.24,69300.0,28.0646,28.1064,28.0019,28.0159,69300.0
2013-06-03 15:20:00,40.24,40.36,40.22,40.27,107400.0,28.0159,28.0994,28.0019,28.0368,107400.0
2013-06-03 15:30:00,40.28,40.36,40.23,40.32,97000.0,28.0437,28.0994,28.0089,28.0716,97000.0
2013-06-03 15:40:00,40.33,40.44,40.27,40.33,155500.0,28.0785,28.1551,28.0368,28.0785,155500.0
2013-06-03 15:50:00,40.34,40.43,40.29,40.41,355800.0,28.0855,28.1481,28.0507,28.1342,355800.0
2013-06-04 09:30:00,40.47,41.0,40.18,40.27,60600.0,28.176,28.545,27.9741,28.0368,60600.0
2013-06-04 09:40:00,40.24,40.49,40.18,40.29,41700.0,28.0159,28.1899,27.9741,28.0507,41700.0
2013-06-04 09:50:00,40.28,40.29,40.1,40.21,32300.0,28.0437,28.0507,27.9184,27.995,32300.0
2013-06-04 10:00:00,40.21,40.31,40.0,40.04,41000.0,27.995,28.0646,27.8488,27.8766,41000.0
2013-06-04 10:10:00,40.03,40.14,39.97,40.11,56100.0,27.8697,27.9462,27.8279,27.9254,56100.0
2013-06-04 10:20:00,40.11,40.2,40.0,40.2,43100.0,27.9254,27.988,27.8488,27.988,43100.0
2013-06-04 10:30:00,40.21,40.31,40.14,40.31,48300.0,27.995,28.0646,27.9462,28.0646,48300.0
2013-06-04 10:40:00,40.31,40.31,40.18,40.18,58600.0,28.0646,28.0646,27.9741,27.9741,58600.0
2013-06-04 10:50:00,40.19,40.2,40.02,40.02,32300.0,27.9811,27.988,27.8627,27.8627,32300.0
2013-06-04 11:00:00,40.03,40.08,39.99,40.02,38400.0,27.8697,27.9045,27.8418,27.8627,38400.0
2013-06-04 11:10:00,40.02,40.04,39.99,39.99,58200.0,27.8627,27.8766,27.8418,27.8418,58200.0
2013-06-04 11:20:00,40.01,40.16,40.01,40.07,47800.0,27.8557,27.9602,27.8557,27.8975,47800.0
2013-06-04 11:30:00,40.06,40.06,39.94,40.01,30200.0,27.8905,27.8905,27.807,27.8557,30200.0
2013-06-04 11:40:00,40.0,40.03,39.96,39.99,55300.0,27.8488,27.8697,27.8209,27.8418,55300.0
2013-06-04 11:50:00,39.99,40.04,39.96,39.96,31200.0,27.8418,27.8766,27.8209,27.8209,31200.0
2013-06-04 12:00:00,39.97,40.0,39.92,39.99,32200.0,27.8279,27.8488,27.7931,27.8418,32200.0
2013-06-04 12:10:00,39.97,39.98,39.78,39.79,37200.0,27.8279,27.8348,27.6956,27.7026,37200.0
2013-06-04 12:20:00,39.78,39.82,39.75,39.77,61300.0,27.6956,27.7235,27.6747,27.6886,61300.0
2013-06-04 12:30:00,39.76,39.84,39.75,39.84,42800.0,27.6817,27.7374,27.6747,27.7374,42800.0
2013-06-04 12:40:00,39.84,39.88,39.81,39.81,17100.0,27.7374,27.7652,27.7165,27.7165,17100.0
2013-06-04 12:50:00,39.8,39.91,39.78,39.91,19000.0,27.7095,27.7861,27.6956,27.7861,19000.0
2013-06-04 13:00:00,39.9,39.92,39.85,39.9,22100.0,27.7792,27.7931,27.7443,27.7792,22100.0
2013-06-04 13:10:00,39.9,39.94,39.87,39.94,27600.0,27.7792,27.807,27.7583,27.807,27600.0
2013-06-04 13:20:00,39.94,39.97,39.66,39.71,62400.0,27.807,27.8279,27.6121,27.6469,62400.0
2013-06-04 13:30:00,39.71,39.73,39.59,39.67,40400.0,27.6469,27.6608,27.5633,27.619,40400.0
2013-06-04 13:40:00,39.67,39.83,39.66,39.73,42400.0,27.619,27.7304,27.6121,27.6608,42400.0
2013-06-04 13:50:00,39.74,39.76,39.68,39.73,26600.0,27.6678,27.6817,27.626,27.6608,26600.0
2013-06-04 14:00:00,39.72,39.77,39.63,39.65,45400.0,27.6538,27.6886,27.5912,27.6051,45400.0
2013-06-04 14:10:00,39.62,39.74,39.59,39.68,46600.0,27.5842,27.6678,27.5633,27.626,46600.0
2013-06-04 14:20:00,39.69,39.76,39.65,39.66,32400.0,27.6329,27.6817,27.6051,27.6121,32400.0
2013-06-04 14:30:00,39.68,39.75,39.65,39.72,43700.0,27.626,27.6747,27.6051,27.6538,43700.0
2013-06-04 14:40:00,39.73,39.77,39.66,39.74,41300.0,27.6608,27.6886,27.6121,27.6678,41300.0
2013-06-04 14:50:00,39.76,39.83,39.64,39.65,50000.0,27.6817,27.7304,27.5981,27.6051,50000.0
2013-06-04 15:00:00,39.66,39.76,39.62,39.67,63900.0,27.6121,27.6817,27.5842,27.619,63900.0
2013-06-04 15:10:00,39.68,39.74,39.54,39.57,95400.0,27.626,27.6678,27.5285,27.5494,95400.0
2013-06-04 15:20:00,39.58,39.62,39.49,39.49,103400.0,27.5564,27.5842,27.4937,27.4937,103400.0
2013-06-04 15:30:00,39.5,39.65,39.5,39.62,124600.0,27.5007,27.6051,27.5007,27.5842,124600.0
2013-06-04 15:40:00,39.61,39.71,39.58,39.6,115500.0,27.5772,27.6469,27.5564,27.5703,115500.0
2013-06-04 15:50:00,39.6,39.61,39.39,39.39,409000.0,27.5703,27.5772,27.4241,27.4241,409000.0
2013-06-05 09:30:00,39.29,39.53,39.16,39.44,57700.0,27.3545,27.5215,27.2639,27.4589,57700.0
2013-06-05 09:40:00,39.43,39.53,39.19,39.19,63900.0,27.4519,27.5215,27.2848,27.2848,63900.0
2013-06-05 09:50:00,39.17,39.21,38.98,39.08,71500.0,27.2709,27.2988,27.1386,27.2083,71500.0
2013-06-05 10:00:00,39.1,39.36,39.06,39.28,81100.0,27.2222,27.4032,27.1943,27.3475,81100.0
2013-06-05 10:10:00,39.28,39.3,39.12,39.19,66200.0,27.3475,27.3614,27.2361,27.2848,66200.0
2013-06-05 10:20:00,39.17,39.29,39.14,39.26,64800.0,27.2709,27.3545,27.25,27.3336,64800.0
2013-06-05 10:30:00,39.27,39.28,39.11,39.15,92300.0,27.3405,27.3475,27.2291,27.257,92300.0
2013-06-05 10:40:00,39.15,39.21,39.11,39.13,212700.0,27.257,27.2988,27.2291,27.2431,212700.0
2013-06-05 10:50:00,39.11,39.18,39.06,39.15,48700.0,27.2291,27.2779,27.1943,27.257,48700.0
2013-06-05 11:00:00,39.15,39.17,39.0,39.09,52400.0,27.257,27.2709,27.1526,27.2152,52400.0
2013-06-05 11:10:00,39.09,39.13,39.02,39.02,40000.0,27.2152,27.2431,27.1665,27.1665,40000.0
2013-06-05 11:20:00,39.01,39.08,39.0,39.05,41500.0,27.1595,27.2083,27.1526,27.1874,41500.0
2013-06-05 11:30:00,39.05,39.17,39.03,39.17,48900.0,27.1874,27.2709,27.1734,27.2709,48900.0
2013-06-05 11:40:00,39.15,39.16,39.07,39.11,34000.0,27.257,27.2639,27.2013,27.2291,34000.0
2013-06-05 11:50:00,39.1,39.12,38.96,38.98,46500.0,27.2222,27.2361,27.1247,27.1386,46500.0
2013-06-05 12:00:00,38.98,39.06,38.96,39.06,65300.0,27.1386,27.1943,27.1247,27.1943,65300.0
2013-06-05 12:10:00,39.06,39.06,38.86,38.88,47900.0,27.1943,27.1943,27.0551,27.069,47900.0
2013-06-05 12:20:00,38.88,38.91,38.82,38.86,61500.0,27.069,27.0899,27.0272,27.0551,61500.0
2013-06-05 12:30:00,38.86,38.89,38.79,38.79,65200.0,27.0551,27.076,27.0063,27.0063,65200.0
2013-06-05 12:40:00,38.8,38.86,38.74,38.74,55800.0,27.0133,27.0551,26.9715,26.9715,55800.0
2013-06-05 12:50:00,38.74,38.75,38.68,38.71,60900.0,26.9715,26.9785,26.9298,26.9506,60900.0
2013-06-05 13:00:00,38.71,38.88,38.68,38.87,67300.0,26.9506,27.069,26.9298,27.062,67300.0
2013-06-05 13:10:00,38.88,39.0,38.87,38.99,41800.0,27.069,27.1526,27.062,27.1456,41800.0
2013-06-05 13:20:00,38.99,38.99,38.91,38.97,42400.0,27.1456,27.1456,27.0899,27.1317,42400.0
2013-06-05 13:30:00,38.98,39.01,38.96,39.01,43600.0,27.1386,27.1595,27.1247,27.1595,43600.0
2013-06-05 13:40:00,39.01,39.03,38.96,38.96,76000.0,27.1595,27.1734,27.1247,27.1247,76000.0
2013-06-05 13:50:00,38.96,38.97,38.87,38.93,35300.0,27.1247,27.1317,27.062,27.1038,35300.0
2013-06-05 14:00:00,38.93,38.96,38.86,38.95,42100.0,27.1038,27.1247,27.0551,27.1177,42100.0
2013-06-05 14:10:00,38.93,38.94,38.83,38.86,32900.0,27.1038,27.1108,27.0342,27.0551,32900.0
2013-06-05 14:20:00,38.87,38.88,38.73,38.75,60000.0,27.062,27.069,26.9646,26.9785,60000.0
2013-06-05 14:30:00,38.76,38.84,38.67,38.78,81300.0,26.9855,27.0412,26.9228,26.9994,81300.0
2013-06-05 14:40:00,38.78,38.87,38.76,38.87,44100.0,26.9994,27.062,26.9855,27.062,44100.0
2013-06-05 14:50:00,38.87,38.93,38.76,38.8,85300.0,27.062,27.1038,26.9855,27.0133,85300.0
2013-06-05 15:00:00,38.8,38.86,38.68,38.68,70400.0,27.0133,27.0551,26.9298,26.9298,70400.0
2013-06-05 15:10:00,38.69,38.84,38.64,38.84,86000.0,26.9367,27.0412,26.9019,27.0412,86000.0
2013-06-05 15:20:00,38.83,38.99,38.78,38.95,140900.0,27.0342,27.1456,26.9994,27.1177,140900.0
2013-06-05 15:30:00,38.95,39.0,38.85,38.95,87000.0,27.1177,27.1526,27.0481,27.1177,87000.0
2013-06-05 15:40:00,38.94,39.01,38.85,38.96,158600.0,27.1108,27.1595,27.0481,27.1247,158600.0
2013-06-05 15:50:00,38.96,39.0,38.83,38.86,302800.0,27.1247,27.1526,27.0342,27.0551,302800.0
2013-06-06 09:30:00,38.71,38.95,38.62,38.95,71400.0,26.9506,27.1177,26.888,27.1177,71400.0
2013-06-06 09:40:00,38.94,38.97,38.84,38.84,50300.0,27.1108,27.1317,27.0412,27.0412,50300.0
2013-06-06 09:50:00,38.83,38.89,38.75,38.81,37800.0,27.0342,27.076,26.9785,27.0203,37800.0
2013-06-06 10:00:00,38.81,38.94,38.59,38.63,41100.0,27.0203,27.1108,26.8671,26.895,41100.0
2013-06-06 10:10:00,38.59,38.6,38.4,38.42,67900.0,26.8671,26.8741,26.7348,26.7487,67900.0
2013-06-06 10:20:00,38.43,38.57,38.32,38.36,44400.0,26.7557,26.8532,26.6791,26.707,44400.0
2013-06-06 10:30:00,38.36,38.39,38.2,38.25,110800.0,26.707,26.7279,26.5956,26.6304,110800.0
2013-06-06 10:40:00,38.25,38.62,38.22,38.52,52500.0,26.6304,26.888,26.6095,26.8184,52500.0
2013-06-06 10:50:00,38.52,38.59,38.4,38.58,29800.0,26.8184,26.8671,26.7348,26.8601,29800.0
2013-06-06 11:00:00,38.57,38.68,38.55,38.68,38600.0,26.8532,26.9298,26.8393,26.9298,38600.0
2013-06-06 11:10:00,38.67,38.73,38.64,38.66,34900.0,26.9228,26.9646,26.9019,26.9158,34900.0
2013-06-06 11:20:00,38.67,38.72,38.59,38.65,27100.0,26.9228,26.9576,26.8671,26.9089,27100.0
2013-06-06 11:30:00,38.66,38.76,38.64,38.76,37700.0,26.9158,26.9855,26.9019,26.9855,37700.0
2013-06-06 11:40:00,38.77,38.84,38.73,38.82,40900.0,26.9924,27.0412,26.9646,27.0272,40900.0
2013-06-06 11:50:00,38.81,38.86,38.73,38.73,56300.0,27.0203,27.0551,26.9646,26.9646,56300.0
2013-06-06 12:00:00,38.73,38.75,38.53,38.53,37600.0,26.9646,26.9785,26.8253,26.8253,37600.0
2013-06-06 12:10:00,38.53,38.66,38.53,38.61,31900.0,26.8253,26.9158,26.8253,26.881,31900.0
2013-06-06 12:20:00,38.62,38.62,38.41,38.53,48400.0,26.888,26.888,26.7418,26.8253,48400.0
2013-06-06 12:30:00,38.54,38.66,38.5,38.6,25900.0,26.8323,26.9158,26.8044,26.8741,25900.0
2013-06-06 12:40:00,38.6,38.72,38.57,38.67,24200.0,26.8741,26.9576,26.8532,26.9228,24200.0
2013-06-06 12:50:00,38.69,38.69,38.53,38.57,17400.0,26.9367,26.9367,26.8253,26.8532,17400.0
2013-06-06 13:00:00,38.57,38.77,38.57,38.72,18800.0,26.8532,26.9924,26.8532,26.9576,18800.0
2013-06-06 13:10:00,38.73,38.91,38.71,38.84,34500.0,26.9646,27.0899,26.9506,27.0412,34500.0
2013-06-06 13:20:00,38.83,38.83,38.66,38.7,19100.0,27.0342,27.0342,26.9158,26.9437,19100.0
2013-06-06 13:30:00,38.71,38.86,38.71,38.83,18200.0,26.9506,27.0551,26.9506,27.0342,18200.0
2013-06-06 13:40:00,38.82,39.06,38.82,39.05,36400.0,27.0272,27.1943,27.0272,27.1874,36400.0
2013-06-06 13:50:00,39.04,39.09,38.86,38.9,42700.0,27.1804,27.2152,27.0551,27.0829,42700.0
2013-06-06 14:00:00,38.89,38.91,38.75,38.82,45700.0,27.076,27.0899,26.9785,27.0272,45700.0
2013-06-06 14:10:00,38.82,38.87,38.76,38.79,50400.0,27.0272,27.062,26.9855,27.0063,50400.0
2013-06-06 14:20:00,38.79,38.99,38.79,38.99,48600.0,27.0063,27.1456,27.0063,27.1456,48600.0
2013-06-06 14:30:00,38.98,39.0,38.93,38.97,37500.0,27.1386,27.1526,27.1038,27.1317,37500.0
2013-06-06 14:40:00,38.96,39.07,38.96,39.07,40500.0,27.1247,27.2013,27.1247,27.2013,40500.0
2013-06-06 14:50:00,39.07,39.13,39.04,39.06,46300.0,27.2013,27.2431,27.1804,27.1943,46300.0
2013-06-06 15:00:00,39.06,39.1,38.99,39.0,60300.0,27.1943,27.2222,27.1456,27.1526,60300.0
2013-06-06 15:10:00,38.99,39.04,38.95,38.97,88300.0,27.1456,27.1804,27.1177,27.1317,88300.0
2013-06-06 15:20:00,38.98,39.04,38.96,39.01,156900.0,27.1386,27.1804,27.1247,27.1595,156900.0
2013-06-06 15:30:00,39.0,39.03,38.98,38.99,160900.0,27.1526,27.1734,27.1386,27.1456,160900.0
2013-06-06 15:40:00,38.98,39.16,38.97,39.14,173000.0,27.1386,27.2639,27.1317,27.25,173000.0
2013-06-06 15:50:00,39.14,39.26,39.09,39.25,444200.0,27.25,27.3336,27.2152,27.3266,444200.0
2013-06-07 09:30:00,39.11,39.32,38.84,38.89,100600.0,27.4245,27.5717,27.2352,27.2702,100600.0
2013-06-07 09:40:00,38.91,39.05,38.79,39.0,154600.0,27.2842,27.3824,27.2001,27.3473,154600.0
2013-06-07 09:50:00,39.01,39.12,38.99,39.1,135600.0,27.3544,27.4315,27.3403,27.4175,135600.0
2013-06-07 10:00:00,39.1,39.22,38.98,39.15,93400.0,27.4175,27.5016,27.3333,27.4525,93400.0
2013-06-07 10:10:00,39.15,39.25,39.15,39.21,75800.0,27.4525,27.5226,27.4525,27.4946,75800.0
2013-06-07 10:20:00,39.22,39.23,39.11,39.13,75800.0,27.5016,27.5086,27.4245,27.4385,75800.0
2013-06-07 10:30:00,39.14,39.16,39.06,39.09,100100.0,27.4455,27.4595,27.3894,27.4105,100100.0
2013-06-07 10:40:00,39.1,39.15,39.07,39.09,60400.0,27.4175,27.4525,27.3964,27.4105,60400.0
2013-06-07 10:50:00,39.09,39.11,38.87,38.88,59000.0,27.4105,27.4245,27.2562,27.2632,59000.0
2013-06-07 11:00:00,38.88,39.03,38.86,39.03,68500.0,27.2632,27.3684,27.2492,27.3684,68500.0
2013-06-07 11:10:00,39.02,39.04,38.97,39.01,37500.0,27.3614,27.3754,27.3263,27.3544,37500.0
2013-06-07 11:20:00,39.02,39.23,39.02,39.09,54500.0,27.3614,27.5086,27.3614,27.4105,54500.0
2013-06-07 11:30:00,39.08,39.13,39.01,39.06,57500.0,27.4034,27.4385,27.3544,27.3894,57500.0
2013-06-07 11:40:00,39.05,39.12,39.0,39.06,74000.0,27.3824,27.4315,27.3473,27.3894,74000.0
2013-06-07 11:50:00,39.06,39.2,39.05,39.15,49100.0,27.3894,27.4876,27.3824,27.4525,49100.0
2013-06-07 12:00:00,39.15,39.16,39.0,39.03,46400.0,27.4525,27.4595,27.3473,27.3684,46400.0
2013-06-07 12:10:00,39.01,39.08,38.99,38.99,37600.0,27.3544,27.4034,27.3403,27.3403,37600.0
2013-06-07 12:20:00,38.99,39.01,38.95,39.01,37000.0,27.3403,27.3544,27.3123,27.3544,37000.0
2013-06-07 12:30:00,39.01,39.05,38.98,39.01,25100.0,27.3544,27.3824,27.3333,27.3544,25100.0
2013-06-07 12:40:00,39.02,39.04,38.92,38.94,37500.0,27.3614,27.3754,27.2912,27.3053,37500.0
2013-06-07 12:50:00,38.93,38.97,38.92,38.93,23100.0,27.2983,27.3263,27.2912,27.2983,23100.0
2013-06-07 13:00:00,38.93,38.99,38.92,38.93,34000.0,27.2983,27.3403,27.2912,27.2983,34000.0
2013-06-07 13:10:00,38.94,39.0,38.86,38.99,103800.0,27.3053,27.3473,27.2492,27.3403,103800.0
2013-06-07 13:20:00,38.99,39.0,38.93,38.95,31700.0,27.3403,27.3473,27.2983,27.3123,31700.0
2013-06-07 13:30:00,38.96,39.04,38.93,39.02,52000.0,27.3193,27.3754,27.2983,27.3614,52000.0
2013-06-07 13:40:00,39.02,39.03,38.93,38.95,29400.0,27.3614,27.3684,27.2983,27.3123,29400.0
2013-06-07 13:50:00,38.96,38.98,38.89,38.89,24600.0,27.3193,27.3333,27.2702,27.2702,24600.0
2013-06-07 14:00:00,38.89,38.94,38.82,38.88,66500.0,27.2702,27.3053,27.2211,27.2632,66500.0
2013-06-07 14:10:00,38.87,38.88,38.73,38.74,36300.0,27.2562,27.2632,27.158,27.165,36300.0
2013-06-07 14:20:00,38.75,38.75,38.6,38.69,47300.0,27.172,27.172,27.0669,27.13,47300.0
2013-06-07 14:30:00,38.69,38.86,38.66,38.86,52800.0,27.13,27.2492,27.1089,27.2492,52800.0
2013-06-07 14:40:00,38.86,38.9,38.79,38.9,52200.0,27.2492,27.2772,27.2001,27.2772,52200.0
2013-06-07 14:50:00,38.9,39.02,38.9,39.0,66500.0,27.2772,27.3614,27.2772,27.3473,66500.0
2013-06-07 15:00:00,39.0,39.02,38.96,38.96,79900.0,27.3473,27.3614,27.3193,27.3193,79900.0
2013-06-07 15:10:00,38.95,39.05,38.94,39.02,86200.0,27.3123,27.3824,27.3053,27.3614,86200.0
2013-06-07 15:20:00,39.01,39.05,38.97,39.04,117700.0,27.3544,27.3824,27.3263,27.3754,117700.0
2013-06-07 15:30:00,39.04,39.04,38.96,39.0,179200.0,27.3754,27.3754,27.3193,27.3473,179200.0
2013-06-07 15:40:00,39.0,39.01,38.97,38.99,264200.0,27.3473,27.3544,27.3263,27.3403,264200.0
2013-06-07 15:50:00,38.99,39.01,38.98,39.01,363000.0,27.3403,27.3544,27.3333,27.3544,363000.0
2013-06-10 09:30:00,39.15,39.2,38.68,38.71,109600.0,27.4525,27.4876,27.123,27.144,109600.0
2013-06-10 09:40:00,38.74,38.79,38.65,38.77,78600.0,27.165,27.2001,27.1019,27.1861,78600.0
2013-06-10 09:50:00,38.75,38.97,38.75,38.88,53600.0,27.172,27.3263,27.172,27.2632,53600.0
2013-06-10 10:00:00,38.86,38.87,38.75,38.86,77400.0,27.2492,27.2562,27.172,27.2492,77400.0
2013-06-10 10:10:00,38.86,38.9,38.83,38.88,52900.0,27.2492,27.2772,27.2281,27.2632,52900.0
2013-06-10 10:20:00,38.87,38.99,38.86,38.98,45500.0,27.2562,27.3403,27.2492,27.3333,45500.0
2013-06-10 10:30:00,38.99,39.04,38.98,39.02,58400.0,27.3403,27.3754,27.3333,27.3614,58400.0
2013-06-10 10:40:00,39.01,39.02,38.89,38.89,41200.0,27.3544,27.3614,27.2702,27.2702,41200.0
2013-06-10 10:50:00,38.89,38.92,38.69,38.7,67700.0,27.2702,27.2912,27.13,27.137,67700.0
2013-06-10 11:00:00,38.71,38.76,38.63,38.66,81600.0,27.144,27.1791,27.0879,27.1089,81600.0
2013-06-10 11:10:00,38.66,38.69,38.57,38.58,69600.0,27.1089,27.13,27.0458,27.0528,69600.0
2013-06-10 11:20:00,38.59,38.68,38.58,38.66,87700.0,27.0598,27.123,27.0528,27.1089,87700.0
2013-06-10 11:30:00,38.65,38.74,38.61,38.62,84700.0,27.1019,27.165,27.0739,27.0809,84700.0
2013-06-10 11:40:00,38.63,38.72,38.6,38.65,57700.0,27.0879,27.151,27.0669,27.1019,57700.0
2013-06-10 11:50:00,38.65,38.65,38.53,38.53,66300.0,27.1019,27.1019,27.0178,27.0178,66300.0
2013-06-10 12:00:00,38.54,38.61,38.51,38.51,64100.0,27.0248,27.0739,27.0038,27.0038,64100.0
2013-06-10 12:10:00,38.5,38.51,38.44,38.45,72700.0,26.9967,27.0038,26.9547,26.9617,72700.0
2013-06-10 12:20:00,38.46,38.52,38.44,38.45,41900.0,26.9687,27.0108,26.9547,26.9617,41900.0
2013-06-10 12:30:00,38.45,38.46,38.36,38.36,59700.0,26.9617,26.9687,26.8986,26.8986,59700.0
2013-06-10 12:40:00,38.34,38.41,38.29,38.35,90500.0,26.8845,26.9336,26.8495,26.8916,90500.0
2013-06-10 12:50:00,38.35,38.36,38.29,38.31,101100.0,26.8916,26.8986,26.8495,26.8635,101100.0
2013-06-10 13:00:00,38.31,38.35,38.28,38.31,73100.0,26.8635,26.8916,26.8425,26.8635,73100.0
2013-06-10 13:10:00,38.31,38.33,38.25,38.3,70100.0,26.8635,26.8775,26.8214,26.8565,70100.0
2013-06-10 13:20:00,38.31,38.34,38.25,38.26,56800.0,26.8635,26.8845,26.8214,26.8284,56800.0
2013-06-10 13:30:00,38.26,38.29,38.21,38.28,66200.0,26.8284,26.8495,26.7934,26.8425,66200.0
2013-06-10 13:40:00,38.27,38.3,38.22,38.26,73000.0,26.8355,26.8565,26.8004,26.8284,73000.0
2013-06-10 13:50:00,38.26,38.34,38.25,38.33,61500.0,26.8284,26.8845,26.8214,26.8775,61500.0
2013-06-10 14:00:00,38.33,38.42,38.31,38.32,104900.0,26.8775,26.9406,26.8635,26.8705,104900.0
2013-06-10 14:10:00,38.32,38.34,38.22,38.24,87100.0,26.8705,26.8845,26.8004,26.8144,87100.0
2013-06-10 14:20:00,38.23,38.34,38.2,38.27,77500.0,26.8074,26.8845,26.7864,26.8355,77500.0
2013-06-10 14:30:00,38.27,38.34,38.27,38.32,72300.0,26.8355,26.8845,26.8355,26.8705,72300.0
2013-06-10 14:40:00,38.32,38.34,38.23,38.32,110200.0,26.8705,26.8845,26.8074,26.8705,110200.0
2013-06-10 14:50:00,38.34,38.4,38.29,38.39,209800.0,26.8845,26.9266,26.8495,26.9196,209800.0
2013-06-10 15:00:00,38.39,38.39,38.31,38.33,300900.0,26.9196,26.9196,26.8635,26.8775,300900.0
2013-06-10 15:10:00,38.33,38.36,38.3,38.34,153700.0,26.8775,26.8986,26.8565,26.8845,153700.0
2013-06-10 15:20:00,38.34,38.35,38.27,38.32,118000.0,26.8845,26.8916,26.8355,26.8705,118000.0
2013-06-10 15:30:00,38.32,38.33,38.28,38.29,130600.0,26.8705,26.8775,26.8425,26.8495,130600.0
2013-06-10 15:40:00,38.29,38.34,38.26,38.3,225300.0,26.8495,26.8845,26.8284,26.8565,225300.0
2013-06-10 15:50:00,38.3,38.31,38.14,38.15,828100.0,26.8565,26.8635,26.7443,26.7513,828100.0
2013-06-11 09:30:00,37.91,38.01,37.53,37.72,159500.0,26.583,26.6531,26.3166,26.4498,159500.0
2013-06-11 09:40:00,37.71,37.94,37.68,37.86,95400.0,26.4428,26.6041,26.4217,26.548,95400.0
2013-06-11 09:50:00,37.86,38.02,37.86,37.92,87100.0,26.548,26.6602,26.548,26.59,87100.0
2013-06-11 10:00:00,37.93,38.02,37.89,37.91,152900.0,26.597,26.6602,26.569,26.583,152900.0
2013-06-11 10:10:00,37.9,37.9,37.65,37.66,117900.0,26.576,26.576,26.4007,26.4077,117900.0
2013-06-11 10:20:00,37.66,37.87,37.6,37.84,530700.0,26.4077,26.555,26.3656,26.5339,530700.0
2013-06-11 10:30:00,37.83,38.01,37.71,37.8,256700.0,26.5269,26.6531,26.4428,26.5059,256700.0
2013-06-11 10:40:00,37.81,37.89,37.75,37.84,120800.0,26.5129,26.569,26.4708,26.5339,120800.0
2013-06-11 10:50:00,37.85,37.87,37.72,37.73,88700.0,26.5409,26.555,26.4498,26.4568,88700.0
2013-06-11 11:00:00,37.73,37.79,37.71,37.76,82600.0,26.4568,26.4989,26.4428,26.4778,82600.0
2013-06-11 11:10:00,37.78,37.87,37.76,37.8,103800.0,26.4919,26.555,26.4778,26.5059,103800.0
2013-06-11 11:20:00,37.8,37.85,37.77,37.83,62800.0,26.5059,26.5409,26.4849,26.5269,62800.0
2013-06-11 11:30:00,37.83,37.83,37.77,37.8,105400.0,26.5269,26.5269,26.4849,26.5059,105400.0
2013-06-11 11:40:00,37.81,37.86,37.78,37.86,81300.0,26.5129,26.548,26.4919,26.548,81300.0
2013-06-11 11:50:00,37.86,37.88,37.78,37.79,72000.0,26.548,26.562,26.4919,26.4989,72000.0
2013-06-11 12:00:00,37.79,37.85,37.79,37.8,43200.0,26.4989,26.5409,26.4989,26.5059,43200.0
2013-06-11 12:10:00,37.81,37.91,37.8,37.83,71800.0,26.5129,26.583,26.5059,26.5269,71800.0
2013-06-11 12:20:00,37.84,37.87,37.75,37.76,54600.0,26.5339,26.555,26.4708,26.4778,54600.0
2013-06-11 12:30:00,37.76,37.77,37.72,37.73,43300.0,26.4778,26.4849,26.4498,26.4568,43300.0
2013-06-11 12:40:00,37.74,37.77,37.7,37.72,41600.0,26.4638,26.4849,26.4358,26.4498,41600.0
2013-06-11 12:50:00,37.72,37.8,37.7,37.8,42400.0,26.4498,26.5059,26.4358,26.5059,42400.0
2013-06-11 13:00:00,37.81,37.91,37.81,37.88,29200.0,26.5129,26.583,26.5129,26.562,29200.0
2013-06-11 13:10:00,37.88,37.91,37.73,37.73,38800.0,26.562,26.583,26.4568,26.4568,38800.0
2013-06-11 13:20:00,37.73,37.76,37.68,37.68,39200.0,26.4568,26.4778,26.4217,26.4217,39200.0
2013-06-11 13:30:00,37.69,37.72,37.61,37.68,44500.0,26.4288,26.4498,26.3727,26.4217,44500.0
2013-06-11 13:40:00,37.67,37.69,37.63,37.68,34500.0,26.4147,26.4288,26.3867,26.4217,34500.0
2013-06-11 13:50:00,37.67,37.72,37.56,37.58,47300.0,26.4147,26.4498,26.3376,26.3516,47300.0
2013-06-11 14:00:00,37.57,37.63,37.45,37.5,116900.0,26.3446,26.3867,26.2605,26.2955,116900.0
2013-06-11 14:10:00,37.5,37.53,37.45,37.52,83700.0,26.2955,26.3166,26.2605,26.3095,83700.0
2013-06-11 14:20:00,37.53,37.63,37.53,37.63,42700.0,26.3166,26.3867,26.3166,26.3867,42700.0
2013-06-11 14:30:00,37.64,37.69,37.59,37.69,53300.0,26.3937,26.4288,26.3586,26.4288,53300.0
2013-06-11 14:40:00,37.7,37.73,37.64,37.66,62300.0,26.4358,26.4568,26.3937,26.4077,62300.0
2013-06-11 14:50:00,37.66,37.7,37.62,37.7,86200.0,26.4077,26.4358,26.3797,26.4358,86200.0
2013-06-11 15:00:00,37.71,37.74,37.65,37.65,74000.0,26.4428,26.4638,26.4007,26.4007,74000.0
2013-06-11 15:10:00,37.65,37.76,37.65,37.76,67300.0,26.4007,26.4778,26.4007,26.4778,67300.0
2013-06-11 15:20:00,37.75,37.8,37.67,37.68,133000.0,26.4708,26.5059,26.4147,26.4217,133000.0
2013-06-11 15:30:00,37.68,37.68,37.55,37.56,136100.0,26.4217,26.4217,26.3306,26.3376,136100.0
2013-06-11 15:40:00,37.55,37.59,37.45,37.54,217000.0,26.3306,26.3586,26.2605,26.3236,217000.0
2013-06-11 15:50:00,37.53,37.54,37.43,37.47,406400.0,26.3166,26.3236,26.2464,26.2745,406400.0
2013-06-12 09:30:00,37.87,38.0,37.65,37.69,72300.0,26.555,26.6461,26.4007,26.4288,72300.0
2013-06-12 09:40:00,37.68,37.75,37.59,37.59,35300.0,26.4217,26.4708,26.3586,26.3586,35300.0
2013-06-12 09:50:00,37.57,37.65,37.51,37.58,44600.0,26.3446,26.4007,26.3025,26.3516,44600.0
2013-06-12 10:00:00,37.56,37.62,37.46,37.62,84700.0,26.3376,26.3797,26.2675,26.3797,84700.0
2013-06-12 10:10:00,37.6,37.64,37.57,37.61,76500.0,26.3656,26.3937,26.3446,26.3727,76500.0
2013-06-12 10:20:00,37.61,37.72,37.59,37.7,57900.0,26.3727,26.4498,26.3586,26.4358,57900.0
2013-06-12 10:30:00,37.69,37.7,37.65,37.65,46900.0,26.4288,26.4358,26.4007,26.4007,46900.0
2013-06-12 10:40:00,37.65,37.7,37.57,37.6,72600.0,26.4007,26.4358,26.3446,26.3656,72600.0
2013-06-12 10:50:00,37.59,37.6,37.44,37.47,56100.0,26.3586,26.3656,26.2535,26.2745,56100.0
2013-06-12 11:00:00,37.46,37.47,37.38,37.4,125800.0,26.2675,26.2745,26.2114,26.2254,125800.0
2013-06-12 11:10:00,37.39,37.43,37.32,37.41,101800.0,26.2184,26.2464,26.1693,26.2324,101800.0
2013-06-12 11:20:00,37.42,37.44,37.36,37.39,301900.0,26.2394,26.2535,26.1974,26.2184,301900.0
2013-06-12 11:30:00,37.39,37.43,37.33,37.39,126600.0,26.2184,26.2464,26.1763,26.2184,126600.0
2013-06-12 11:40:00,37.39,37.48,37.39,37.43,105700.0,26.2184,26.2815,26.2184,26.2464,105700.0
2013-06-12 11:50:00,37.43,37.5,37.42,37.47,120800.0,26.2464,26.2955,26.2394,26.2745,120800.0
2013-06-12 12:00:00,37.47,37.55,37.44,37.54,70900.0,26.2745,26.3306,26.2535,26.3236,70900.0
2013-06-12 12:10:00,37.55,37.56,37.43,37.47,75400.0,26.3306,26.3376,26.2464,26.2745,75400.0
2013-06-12 12:20:00,37.45,37.48,37.4,37.44,47000.0,26.2605,26.2815,26.2254,26.2535,47000.0
2013-06-12 12:30:00,37.44,37.47,37.39,37.44,59900.0,26.2535,26.2745,26.2184,26.2535,59900.0
2013-06-12 12:40:00,37.44,37.47,37.38,37.45,54500.0,26.2535,26.2745,26.2114,26.2605,54500.0
2013-06-12 12:50:00,37.45,37.46,37.38,37.45,53200.0,26.2605,26.2675,26.2114,26.2605,53200.0
2013-06-12 13:00:00,37.46,37.54,37.42,37.49,63100.0,26.2675,26.3236,26.2394,26.2885,63100.0
2013-06-12 13:10:00,37.5,37.5,37.42,37.43,31300.0,26.2955,26.2955,26.2394,26.2464,31300.0
2013-06-12 13:20:00,37.43,37.47,37.42,37.43,63500.0,26.2464,26.2745,26.2394,26.2464,63500.0
2013-06-12 13:30:00,37.44,37.46,37.41,37.43,68900.0,26.2535,26.2675,26.2324,26.2464,68900.0
2013-06-12 13:40:00,37.43,37.45,37.37,37.44,89200.0,26.2464,26.2605,26.2044,26.2535,89200.0
2013-06-12 13:50:00,37.45,37.5,37.41,37.48,55300.0,26.2605,26.2955,26.2324,26.2815,55300.0
2013-06-12 14:00:00,37.49,37.49,37.42,37.44,63200.0,26.2885,26.2885,26.2394,26.2535,63200.0
2013-06-12 14:10:00,37.45,37.45,37.33,37.36,94900.0,26.2605,26.2605,26.1763,26.1974,94900.0
2013-06-12 14:20:00,37.36,37.41,37.35,37.41,100700.0,26.1974,26.2324,26.1903,26.2324,100700.0
2013-06-12 14:30:00,37.4,37.41,37.29,37.29,51200.0,26.2254,26.2324,26.1483,26.1483,51200.0
2013-06-12 14:40:00,37.3,37.34,37.18,37.19,101200.0,26.1553,26.1833,26.0711,26.0781,101200.0
2013-06-12 14:50:00,37.19,37.23,37.09,37.12,117700.0,26.0781,26.1062,26.008,26.0291,117700.0
2013-06-12 15:00:00,37.12,37.15,37.03,37.15,85800.0,26.0291,26.0501,25.966,26.0501,85800.0
2013-06-12 15:10:00,37.15,37.15,37.0,37.0,69800.0,26.0501,26.0501,25.9449,25.9449,69800.0
2013-06-12 15:20:00,37.0,37.16,36.99,37.14,98500.0,25.9449,26.0571,25.9379,26.0431,98500.0
2013-06-12 15:30:00,37.13,37.16,37.08,37.09,205600.0,26.0361,26.0571,26.001,26.008,205600.0
2013-06-12 15:40:00,37.08,37.24,37.05,37.23,188500.0,26.001,26.1132,25.98,26.1062,188500.0
2013-06-12 15:50:00,37.23,37.23,37.11,37.12,278300.0,26.1062,26.1062,26.0221,26.0291,278300.0
2013-06-13 09:30:00,37.34,37.36,37.0,37.08,108100.0,26.1833,26.1974,25.9449,26.001,108100.0
2013-06-13 09:40:00,37.07,37.24,37.04,37.09,101800.0,25.994,26.1132,25.973,26.008,101800.0
2013-06-13 09:50:00,37.08,37.19,37.08,37.11,101700.0,26.001,26.0781,26.001,26.0221,101700.0
2013-06-13 10:00:00,37.11,37.53,37.08,37.45,312100.0,26.0221,26.3166,26.001,26.2605,312100.0
2013-06-13 10:10:00,37.44,37.47,37.33,37.36,54400.0,26.2535,26.2745,26.1763,26.1974,54400.0
2013-06-13 10:20:00,37.36,37.5,37.27,37.43,52900.0,26.1974,26.2955,26.1342,26.2464,52900.0
2013-06-13 10:30:00,37.42,37.6,37.42,37.59,127400.0,26.2394,26.3656,26.2394,26.3586,127400.0
2013-06-13 10:40:00,37.59,37.6,37.45,37.47,81700.0,26.3586,26.3656,26.2605,26.2745,81700.0
2013-06-13 10:50:00,37.47,37.5,37.43,37.48,56800.0,26.2745,26.2955,26.2464,26.2815,56800.0
2013-06-13 11:00:00,37.48,37.53,37.3,37.33,57300.0,26.2815,26.3166,26.1553,26.1763,57300.0
2013-06-13 11:10:00,37.33,37.38,37.26,37.38,40400.0,26.1763,26.2114,26.1272,26.2114,40400.0
2013-06-13 11:20:00,37.37,37.49,37.37,37.43,31400.0,26.2044,26.2885,26.2044,26.2464,31400.0
2013-06-13 11:30:00,37.44,37.5,37.41,37.45,30500.0,26.2535,26.2955,26.2324,26.2605,30500.0
2013-06-13 11:40:00,37.45,37.48,37.42,37.46,123900.0,26.2605,26.2815,26.2394,26.2675,123900.0
2013-06-13 11:50:00,37.47,37.47,37.44,37.45,73100.0,26.2745,26.2745,26.2535,26.2605,73100.0
2013-06-13 12:00:00,37.46,37.55,37.45,37.51,30200.0,26.2675,26.3306,26.2605,26.3025,30200.0
2013-06-13 12:10:00,37.52,37.58,37.5,37.58,26800.0,26.3095,26.3516,26.2955,26.3516,26800.0
2013-06-13 12:20:00,37.57,37.59,37.48,37.48,19400.0,26.3446,26.3586,26.2815,26.2815,19400.0
2013-06-13 12:30:00,37.49,37.53,37.48,37.49,19400.0,26.2885,26.3166,26.2815,26.2885,19400.0
2013-06-13 12:40:00,37.49,37.53,37.49,37.53,16500.0,26.2885,26.3166,26.2885,26.3166,16500.0
2013-06-13 12:50:00,37.53,37.68,37.53,37.66,103200.0,26.3166,26.4217,26.3166,26.4077,103200.0
2013-06-13 13:00:00,37.66,37.75,37.64,37.64,92600.0,26.4077,26.4708,26.3937,26.3937,92600.0
2013-06-13 13:10:00,37.63,37.74,37.63,37.73,51700.0,26.3867,26.4638,26.3867,26.4568,51700.0
2013-06-13 13:20:00,37.73,37.74,37.66,37.7,29500.0,26.4568,26.4638,26.4077,26.4358,29500.0
2013-06-13 13:30:00,37.7,37.72,37.63,37.65,35100.0,26.4358,26.4498,26.3867,26.4007,35100.0
2013-06-13 13:40:00,37.63,37.64,37.57,37.6,35700.0,26.3867,26.3937,26.3446,26.3656,35700.0
2013-06-13 13:50:00,37.6,37.63,37.59,37.59,53000.0,26.3656,26.3867,26.3586,26.3586,53000.0
2013-06-13 14:00:00,37.6,37.8,37.6,37.79,45700.0,26.3656,26.5059,26.3656,26.4989,45700.0
2013-06-13 14:10:00,37.8,37.84,37.75,37.84,48300.0,26.5059,26.5339,26.4708,26.5339,48300.0
2013-06-13 14:20:00,37.84,37.9,37.82,37.82,68500.0,26.5339,26.576,26.5199,26.5199,68500.0
2013-06-13 14:30:00,37.81,37.85,37.77,37.83,45200.0,26.5129,26.5409,26.4849,26.5269,45200.0
2013-06-13 14:40:00,37.82,37.83,37.77,37.78,61600.0,26.5199,26.5269,26.4849,26.4919,61600.0
2013-06-13 14:50:00,37.78,38.0,37.77,37.99,92800.0,26.4919,26.6461,26.4849,26.6391,92800.0
2013-06-13 15:00:00,37.99,38.19,37.98,38.14,88600.0,26.6391,26.7794,26.6321,26.7443,88600.0
2013-06-13 15:10:00,38.13,38.15,38.06,38.11,65000.0,26.7373,26.7513,26.6882,26.7233,65000.0
2013-06-13 15:20:00,38.11,38.11,38.02,38.07,66700.0,26.7233,26.7233,26.6602,26.6952,66700.0
2013-06-13 15:30:00,38.06,38.17,38.03,38.16,130600.0,26.6882,26.7653,26.6672,26.7583,130600.0
2013-06-13 15:40:00,38.15,38.38,38.15,38.31,206900.0,26.7513,26.9126,26.7513,26.8635,206900.0
2013-06-13 15:50:00,38.32,38.38,38.23,38.29,531200.0,26.8705,26.9126,26.8074,26.8495,531200.0
2013-06-14 09:30:00,38.1,38.28,38.09,38.15,53900.0,26.7163,26.8425,26.7092,26.7513,53900.0
2013-06-14 09:40:00,38.16,38.48,38.15,38.46,66900.0,26.7583,26.9827,26.7513,26.9687,66900.0
2013-06-14 09:50:00,38.49,38.83,38.48,38.83,96000.0,26.9897,27.2281,26.9827,27.2281,96000.0
2013-06-14 10:00:00,38.84,38.96,38.72,38.79,133100.0,27.2352,27.3193,27.151,27.2001,133100.0
2013-06-14 10:10:00,38.79,38.8,38.62,38.68,70100.0,27.2001,27.2071,27.0809,27.123,70100.0
2013-06-14 10:20:00,38.69,38.69,38.61,38.65,87100.0,27.13,27.13,27.0739,27.1019,87100.0
2013-06-14 10:30:00,38.64,38.67,38.61,38.66,44600.0,27.0949,27.1159,27.0739,27.1089,44600.0
2013-06-14 10:40:00,38.66,38.67,38.49,38.5,62500.0,27.1089,27.1159,26.9897,26.9967,62500.0
2013-06-14 10:50:00,38.49,38.51,38.4,38.44,42900.0,26.9897,27.0038,26.9266,26.9547,42900.0
2013-06-14 11:00:00,38.43,38.6,38.4,38.59,75400.0,26.9477,27.0669,26.9266,27.0598,75400.0
2013-06-14 11:10:00,38.59,38.82,38.59,38.79,126100.0,27.0598,27.2211,27.0598,27.2001,126100.0
2013-06-14 11:20:00,38.78,38.87,38.74,38.74,85000.0,27.1931,27.2562,27.165,27.165,85000.0
2013-06-14 11:30:00,38.75,38.77,38.59,38.72,53700.0,27.172,27.1861,27.0598,27.151,53700.0
2013-06-14 11:40:00,38.72,38.73,38.65,38.67,54900.0,27.151,27.158,27.1019,27.1159,54900.0
2013-06-14 11:50:00,38.67,38.73,38.65,38.67,55700.0,27.1159,27.158,27.1019,27.1159,55700.0
2013-06-14 12:00:00,38.65,38.66,38.53,38.62,119000.0,27.1019,27.1089,27.0178,27.0809,119000.0
2013-06-14 12:10:00,38.62,38.63,38.5,38.54,25800.0,27.0809,27.0879,26.9967,27.0248,25800.0
2013-06-14 12:20:00,38.55,38.58,38.51,38.53,23500.0,27.0318,27.0528,27.0038,27.0178,23500.0
2013-06-14 12:30:00,38.53,38.59,38.53,38.56,72100.0,27.0178,27.0598,27.0178,27.0388,72100.0
2013-06-14 12:40:00,38.56,38.62,38.53,38.58,55400.0,27.0388,27.0809,27.0178,27.0528,55400.0
2013-06-14 12:50:00,38.58,38.59,38.48,38.48,72600.0,27.0528,27.0598,26.9827,26.9827,72600.0
2013-06-14 13:00:00,38.48,38.48,38.37,38.44,26300.0,26.9827,26.9827,26.9056,26.9547,26300.0
2013-06-14 13:10:00,38.44,38.48,38.42,38.45,80000.0,26.9547,26.9827,26.9406,26.9617,80000.0
2013-06-14 13:20:00,38.45,38.45,38.3,38.36,40400.0,26.9617,26.9617,26.8565,26.8986,40400.0
2013-06-14 13:30:00,38.35,38.38,38.33,38.38,58200.0,26.8916,26.9126,26.8775,26.9126,58200.0
2013-06-14 13:40:00,38.38,38.4,38.36,38.39,18700.0,26.9126,26.9266,26.8986,26.9196,18700.0
2013-06-14 13:50:00,38.39,38.39,38.31,38.35,39600.0,26.9196,26.9196,26.8635,26.8916,39600.0
2013-06-14 14:00:00,38.35,38.43,38.29,38.43,59200.0,26.8916,26.9477,26.8495,26.9477,59200.0
2013-06-14 14:10:00,38.43,38.52,38.39,38.52,57900.0,26.9477,27.0108,26.9196,27.0108,57900.0
2013-06-14 14:20:00,38.53,38.63,38.51,38.58,76900.0,27.0178,27.0879,27.0038,27.0528,76900.0
2013-06-14 14:30:00,38.58,38.7,38.5,38.7,59800.0,27.0528,27.137,26.9967,27.137,59800.0
2013-06-14 14:40:00,38.7,38.7,38.61,38.67,61000.0,27.137,27.137,27.0739,27.1159,61000.0
2013-06-14 14:50:00,38.67,38.68,38.58,38.61,79800.0,27.1159,27.123,27.0528,27.0739,79800.0
2013-06-14 15:00:00,38.62,38.64,38.58,38.6,57800.0,27.0809,27.0949,27.0528,27.0669,57800.0
2013-06-14 15:10:00,38.6,38.7,38.57,38.67,76100.0,27.0669,27.137,27.0458,27.1159,76100.0
2013-06-14 15:20:00,38.68,38.74,38.63,38.63,125800.0,27.123,27.165,27.0879,27.0879,125800.0
2013-06-14 15:30:00,38.63,38.68,38.59,38.59,98800.0,27.0879,27.123,27.0598,27.0598,98800.0
2013-06-14 15:40:00,38.59,38.6,38.48,38.5,163200.0,27.0598,27.0669,26.9827,26.9967,163200.0
2013-06-14 15:50:00,38.5,38.51,38.46,38.47,253400.0,26.9967,27.0038,26.9687,26.9757,253400.0
2013-06-17 09:30:00,39.01,39.17,38.8,39.03,142300.0,27.3544,27.4666,27.2071,27.3684,142300.0
2013-06-17 09:40:00,39.04,39.24,39.03,39.13,106200.0,27.3754,27.5156,27.3684,27.4385,106200.0
2013-06-17 09:50:00,39.13,39.16,39.0,39.07,86200.0,27.4385,27.4595,27.3473,27.3964,86200.0
2013-06-17 10:00:00,39.08,39.13,38.82,38.82,66300.0,27.4034,27.4385,27.2211,27.2211,66300.0
2013-06-17 10:10:00,38.81,38.92,38.7,38.7,68700.0,27.2141,27.2912,27.137,27.137,68700.0
2013-06-17 10:20:00,38.7,38.79,38.69,38.75,86700.0,27.137,27.2001,27.13,27.172,86700.0
2013-06-17 10:30:00,38.74,38.75,38.61,38.61,55300.0,27.165,27.172,27.0739,27.0739,55300.0
2013-06-17 10:40:00,38.61,38.75,38.57,38.74,63800.0,27.0739,27.172,27.0458,27.165,63800.0
2013-06-17 10:50:00,38.74,38.84,38.73,38.81,58700.0,27.165,27.2352,27.158,27.2141,58700.0
2013-06-17 11:00:00,38.8,38.81,38.7,38.73,91400.0,27.2071,27.2141,27.137,27.158,91400.0
2013-06-17 11:10:00,38.74,38.8,38.65,38.66,98400.0,27.165,27.2071,27.1019,27.1089,98400.0
2013-06-17 11:20:00,38.65,38.66,38.58,38.61,66800.0,27.1019,27.1089,27.0528,27.0739,66800.0
2013-06-17 11:30:00,38.61,38.65,38.59,38.64,24100.0,27.0739,27.1019,27.0598,27.0949,24100.0
2013-06-17 11:40:00,38.64,38.65,38.55,38.58,43400.0,27.0949,27.1019,27.0318,27.0528,43400.0
2013-06-17 11:50:00,38.59,38.61,38.54,38.57,42000.0,27.0598,27.0739,27.0248,27.0458,42000.0
2013-06-17 12:00:00,38.57,38.67,38.57,38.66,46400.0,27.0458,27.1159,27.0458,27.1089,46400.0
2013-06-17 12:10:00,38.66,38.67,38.56,38.56,42000.0,27.1089,27.1159,27.0388,27.0388,42000.0
2013-06-17 12:20:00,38.56,38.57,38.5,38.52,29000.0,27.0388,27.0458,26.9967,27.0108,29000.0
2013-06-17 12:30:00,38.52,38.63,38.52,38.62,34800.0,27.0108,27.0879,27.0108,27.0809,34800.0
2013-06-17 12:40:00,38.63,38.72,38.63,38.72,44800.0,27.0879,27.151,27.0879,27.151,44800.0
2013-06-17 12:50:00,38.71,38.74,38.71,38.73,65500.0,27.144,27.165,27.144,27.158,65500.0
2013-06-17 13:00:00,38.72,38.76,38.72,38.75,73300.0,27.151,27.1791,27.151,27.172,73300.0
2013-06-17 13:10:00,38.75,38.76,38.7,38.73,81000.0,27.172,27.1791,27.137,27.158,81000.0
2013-06-17 13:20:00,38.73,38.74,38.71,38.72,35700.0,27.158,27.165,27.144,27.151,35700.0
2013-06-17 13:30:00,38.72,38.74,38.68,38.71,37200.0,27.151,27.165,27.123,27.144,37200.0
2013-06-17 13:40:00,38.72,38.72,38.64,38.66,20100.0,27.151,27.151,27.0949,27.1089,20100.0
2013-06-17 13:50:00,38.66,38.67,38.61,38.61,18600.0,27.1089,27.1159,27.0739,27.0739,18600.0
2013-06-17 14:00:00,38.61,38.63,38.52,38.54,51300.0,27.0739,27.0879,27.0108,27.0248,51300.0
2013-06-17 14:10:00,38.54,38.58,38.41,38.41,64700.0,27.0248,27.0528,26.9336,26.9336,64700.0
2013-06-17 14:20:00,38.41,38.41,38.22,38.31,65100.0,26.9336,26.9336,26.8004,26.8635,65100.0
2013-06-17 14:30:00,38.32,38.45,38.31,38.43,49200.0,26.8705,26.9617,26.8635,26.9477,49200.0
2013-06-17 14:40:00,38.43,38.47,38.35,38.35,32000.0,26.9477,26.9757,26.8916,26.8916,32000.0
2013-06-17 14:50:00,38.34,38.35,38.26,38.31,65100.0,26.8845,26.8916,26.8284,26.8635,65100.0
2013-06-17 15:00:00,38.32,38.41,38.27,38.4,54100.0,26.8705,26.9336,26.8355,26.9266,54100.0
2013-06-17 15:10:00,38.4,38.4,38.29,38.33,48700.0,26.9266,26.9266,26.8495,26.8775,48700.0
2013-06-17 15:20:00,38.33,38.43,38.32,38.43,83200.0,26.8775,26.9477,26.8705,26.9477,83200.0
2013-06-17 15:30:00,38.43,38.57,38.41,38.52,102800.0,26.9477,27.0458,26.9336,27.0108,102800.0
2013-06-17 15:40:00,38.53,38.59,38.47,38.5,139800.0,27.0178,27.0598,26.9757,26.9967,139800.0
2013-06-17 15:50:00,38.5,38.53,38.42,38.48,378800.0,26.9967,27.0178,26.9406,26.9827,378800.0
2013-06-18 09:30:00,38.6,38.75,38.48,38.56,39800.0,27.0669,27.172,26.9827,27.0388,39800.0
2013-06-18 09:40:00,38.56,38.57,38.37,38.48,59500.0,27.0388,27.0458,26.9056,26.9827,59500.0
2013-06-18 09:50:00,38.48,38.49,38.25,38.27,43500.0,26.9827,26.9897,26.8214,26.8355,43500.0
2013-06-18 10:00:00,38.27,38.5,38.27,38.49,102700.0,26.8355,26.9967,26.8355,26.9897,102700.0
2013-06-18 10:10:00,38.49,38.51,38.44,38.48,132300.0,26.9897,27.0038,26.9547,26.9827,132300.0
2013-06-18 10:20:00,38.49,38.5,38.38,38.38,37800.0,26.9897,26.9967,26.9126,26.9126,37800.0
2013-06-18 10:30:00,38.38,38.5,38.38,38.46,63900.0,26.9126,26.9967,26.9126,26.9687,63900.0
2013-06-18 10:40:00,38.46,38.47,38.33,38.36,206600.0,26.9687,26.9757,26.8775,26.8986,206600.0
2013-06-18 10:50:00,38.36,38.38,38.33,38.37,68900.0,26.8986,26.9126,26.8775,26.9056,68900.0
2013-06-18 11:00:00,38.37,38.4,38.34,38.39,78000.0,26.9056,26.9266,26.8845,26.9196,78000.0
2013-06-18 11:10:00,38.39,38.4,38.37,38.39,40000.0,26.9196,26.9266,26.9056,26.9196,40000.0
2013-06-18 11:20:00,38.39,38.42,38.36,38.4,65300.0,26.9196,26.9406,26.8986,26.9266,65300.0
2013-06-18 11:30:00,38.4,38.43,38.39,38.42,99500.0,26.9266,26.9477,26.9196,26.9406,99500.0
2013-06-18 11:40:00,38.42,38.43,38.38,38.4,83900.0,26.9406,26.9477,26.9126,26.9266,83900.0
2013-06-18 11:50:00,38.39,38.47,38.38,38.47,52100.0,26.9196,26.9757,26.9126,26.9757,52100.0
2013-06-18 12:00:00,38.48,38.53,38.47,38.5,171200.0,26.9827,27.0178,26.9757,26.9967,171200.0
2013-06-18 12:10:00,38.5,38.52,38.48,38.5,53800.0,26.9967,27.0108,26.9827,26.9967,53800.0
2013-06-18 12:20:00,38.51,38.52,38.46,38.52,75800.0,27.0038,27.0108,26.9687,27.0108,75800.0
2013-06-18 12:30:00,38.52,38.54,38.48,38.5,119900.0,27.0108,27.0248,26.9827,26.9967,119900.0
2013-06-18 12:40:00,38.5,38.51,38.47,38.5,255400.0,26.9967,27.0038,26.9757,26.9967,255400.0
2013-06-18 12:50:00,38.5,38.51,38.47,38.49,89100.0,26.9967,27.0038,26.9757,26.9897,89100.0
2013-06-18 13:00:00,38.49,38.51,38.47,38.47,48600.0,26.9897,27.0038,26.9757,26.9757,48600.0
2013-06-18 13:10:00,38.47,38.5,38.45,38.47,42200.0,26.9757,26.9967,26.9617,26.9757,42200.0
2013-06-18 13:20:00,38.47,38.52,38.44,38.51,72400.0,26.9757,27.0108,26.9547,27.0038,72400.0
2013-06-18 13:30:00,38.51,38.58,38.5,38.52,93100.0,27.0038,27.0528,26.9967,27.0108,93100.0
2013-06-18 13:40:00,38.51,38.58,38.51,38.55,61800.0,27.0038,27.0528,27.0038,27.0318,61800.0
2013-06-18 13:50:00,38.55,38.58,38.54,38.57,89200.0,27.0318,27.0528,27.0248,27.0458,89200.0
2013-06-18 14:00:00,38.57,38.58,38.51,38.57,70100.0,27.0458,27.0528,27.0038,27.0458,70100.0
2013-06-18 14:10:00,38.57,38.58,38.54,38.57,65600.0,27.0458,27.0528,27.0248,27.0458,65600.0
2013-06-18 14:20:00,38.57,38.58,38.5,38.58,55600.0,27.0458,27.0528,26.9967,27.0528,55600.0
2013-06-18 14:30:00,38.57,38.58,38.51,38.56,77300.0,27.0458,27.0528,27.0038,27.0388,77300.0
2013-06-18 14:40:00,38.56,38.58,38.55,38.56,115600.0,27.0388,27.0528,27.0318,27.0388,115600.0
2013-06-18 14:50:00,38.57,38.58,38.55,38.56,60200.0,27.0458,27.0528,27.0318,27.0388,60200.0
2013-06-18 15:00:00,38.56,38.57,38.54,38.56,37400.0,27.0388,27.0458,27.0248,27.0388,37400.0
2013-06-18 15:10:00,38.56,38.58,38.49,38.55,76500.0,27.0388,27.0528,26.9897,27.0318,76500.0
2013-06-18 15:20:00,38.54,38.55,38.5,38.51,91200.0,27.0248,27.0318,26.9967,27.0038,91200.0
2013-06-18 15:30:00,38.51,38.52,38.46,38.49,121400.0,27.0038,27.0108,26.9687,26.9897,121400.0
2013-06-18 15:40:00,38.49,38.51,38.38,38.39,146300.0,26.9897,27.0038,26.9126,26.9196,146300.0
2013-06-18 15:50:00,38.4,38.41,38.31,38.35,343400.0,26.9266,26.9336,26.8635,26.8916,343400.0
2013-06-19 09:30:00,38.34,38.49,38.23,38.27,32900.0,26.8845,26.9897,26.8074,26.8355,32900.0
2013-06-19 09:40:00,38.27,38.52,38.27,38.33,40900.0,26.8355,27.0108,26.8355,26.8775,40900.0
2013-06-19 09:50:00,38.32,38.5,38.29,38.43,32900.0,26.8705,26.9967,26.8495,26.9477,32900.0
2013-06-19 10:00:00,38.43,38.44,38.21,38.32,76800.0,26.9477,26.9547,26.7934,26.8705,76800.0
2013-06-19 10:10:00,38.32,38.34,38.19,38.19,27400.0,26.8705,26.8845,26.7794,26.7794,27400.0
2013-06-19 10:20:00,38.2,38.28,38.19,38.2,37800.0,26.7864,26.8425,26.7794,26.7864,37800.0
2013-06-19 10:30:00,38.2,38.34,38.19,38.27,175000.0,26.7864,26.8845,26.7794,26.8355,175000.0
2013-06-19 10:40:00,38.26,38.3,38.2,38.21,33800.0,26.8284,26.8565,26.7864,26.7934,33800.0
2013-06-19 10:50:00,38.22,38.27,38.19,38.22,31500.0,26.8004,26.8355,26.7794,26.8004,31500.0
2013-06-19 11:00:00,38.22,38.22,38.04,38.08,68100.0,26.8004,26.8004,26.6742,26.7022,68100.0
2013-06-19 11:10:00,38.08,38.17,38.08,38.15,29100.0,26.7022,26.7653,26.7022,26.7513,29100.0
2013-06-19 11:20:00,38.15,38.18,38.11,38.17,104000.0,26.7513,26.7723,26.7233,26.7653,104000.0
2013-06-19 11:30:00,38.15,38.19,38.13,38.15,26200.0,26.7513,26.7794,26.7373,26.7513,26200.0
2013-06-19 11:40:00,38.15,38.18,38.07,38.11,36700.0,26.7513,26.7723,26.6952,26.7233,36700.0
2013-06-19 11:50:00,38.11,38.13,38.07,38.08,18400.0,26.7233,26.7373,26.6952,26.7022,18400.0
2013-06-19 12:00:00,38.08,38.12,38.03,38.07,32300.0,26.7022,26.7303,26.6672,26.6952,32300.0
2013-06-19 12:10:00,38.07,38.12,38.07,38.09,25900.0,26.6952,26.7303,26.6952,26.7092,25900.0
2013-06-19 12:20:00,38.11,38.13,38.05,38.1,28200.0,26.7233,26.7373,26.6812,26.7163,28200.0
2013-06-19 12:30:00,38.11,38.15,38.06,38.15,170200.0,26.7233,26.7513,26.6882,26.7513,170200.0
2013-06-19 12:40:00,38.15,38.18,38.15,38.16,71200.0,26.7513,26.7723,26.7513,26.7583,71200.0
2013-06-19 12:50:00,38.15,38.16,38.09,38.12,24000.0,26.7513,26.7583,26.7092,26.7303,24000.0
2013-06-19 13:00:00,38.12,38.14,38.07,38.1,45900.0,26.7303,26.7443,26.6952,26.7163,45900.0
2013-06-19 13:10:00,38.1,38.12,38.09,38.09,44900.0,26.7163,26.7303,26.7092,26.7092,44900.0
2013-06-19 13:20:00,38.09,38.1,38.06,38.07,47400.0,26.7092,26.7163,26.6882,26.6952,47400.0
2013-06-19 13:30:00,38.07,38.08,38.04,38.05,46300.0,26.6952,26.7022,26.6742,26.6812,46300.0
2013-06-19 13:40:00,38.04,38.05,37.96,37.98,34100.0,26.6742,26.6812,26.6181,26.6321,34100.0
2013-06-19 13:50:00,37.98,38.03,37.98,38.0,93900.0,26.6321,26.6672,26.6321,26.6461,93900.0
2013-06-19 14:00:00,38.01,38.05,37.64,37.74,110900.0,26.6531,26.6812,26.3937,26.4638,110900.0
2013-06-19 14:10:00,37.74,37.74,37.56,37.6,286200.0,26.4638,26.4638,26.3376,26.3656,286200.0
2013-06-19 14:20:00,37.6,37.63,37.27,37.44,146500.0,26.3656,26.3867,26.1342,26.2535,146500.0
2013-06-19 14:30:00,37.44,37.49,37.31,37.38,330100.0,26.2535,26.2885,26.1623,26.2114,330100.0
2013-06-19 14:40:00,37.38,37.41,37.22,37.22,149300.0,26.2114,26.2324,26.0992,26.0992,149300.0
2013-06-19 14:50:00,37.21,37.21,36.55,36.65,256500.0,26.0922,26.0922,25.6294,25.6995,256500.0
2013-06-19 15:00:00,36.64,36.92,36.61,36.91,197500.0,25.6925,25.8888,25.6714,25.8818,197500.0
2013-06-19 15:10:00,36.9,36.94,36.78,36.84,251700.0,25.8748,25.9028,25.7907,25.8327,251700.0
2013-06-19 15:20:00,36.84,37.27,36.84,37.25,216800.0,25.8327,26.1342,25.8327,26.1202,216800.0
2013-06-19 15:30:00,37.26,37.28,37.11,37.12,159800.0,26.1272,26.1413,26.0221,26.0291,159800.0
2013-06-19 15:40:00,37.13,37.16,36.94,36.98,244100.0,26.0361,26.0571,25.9028,25.9309,244100.0
2013-06-19 15:50:00,36.97,37.05,36.87,36.96,531600.0,25.9239,25.98,25.8538,25.9169,531600.0
2013-06-20 09:30:00,36.74,36.75,36.29,36.58,112800.0,25.7626,25.7696,25.4471,25.6504,112800.0
2013-06-20 09:40:00,36.56,36.62,36.32,36.38,157400.0,25.6364,25.6785,25.4681,25.5102,157400.0
2013-06-20 09:50:00,36.38,36.5,36.18,36.35,118500.0,25.5102,25.5943,25.3699,25.4891,118500.0
2013-06-20 10:00:00,36.33,36.44,36.09,36.13,267200.0,25.4751,25.5522,25.3068,25.3349,267200.0
2013-06-20 10:10:00,36.15,36.23,36.01,36.22,241900.0,25.3489,25.405,25.2507,25.398,241900.0
2013-06-20 10:20:00,36.21,36.39,36.13,36.17,126000.0,25.391,25.5172,25.3349,25.3629,126000.0
2013-06-20 10:30:00,36.16,36.26,36.12,36.25,213100.0,25.3559,25.426,25.3278,25.419,213100.0
2013-06-20 10:40:00,36.25,36.36,36.22,36.34,205700.0,25.419,25.4961,25.398,25.4821,205700.0
2013-06-20 10:50:00,36.33,36.36,36.26,36.33,122200.0,25.4751,25.4961,25.426,25.4751,122200.0
2013-06-20 11:00:00,36.33,36.38,36.22,36.24,131200.0,25.4751,25.5102,25.398,25.412,131200.0
2013-06-20 11:10:00,36.23,36.32,36.22,36.22,127300.0,25.405,25.4681,25.398,25.398,127300.0
2013-06-20 11:20:00,36.22,36.26,36.22,36.25,124700.0,25.398,25.426,25.398,25.419,124700.0
2013-06-20 11:30:00,36.24,36.26,36.21,36.25,133400.0,25.412,25.426,25.391,25.419,133400.0
2013-06-20 11:40:00,36.25,36.25,36.21,36.25,104200.0,25.419,25.419,25.391,25.419,104200.0
2013-06-20 11:50:00,36.25,36.3,36.21,36.27,112500.0,25.419,25.4541,25.391,25.433,112500.0
2013-06-20 12:00:00,36.26,36.3,36.23,36.26,76500.0,25.426,25.4541,25.405,25.426,76500.0
2013-06-20 12:10:00,36.27,36.28,36.2,36.27,62400.0,25.433,25.44,25.3839,25.433,62400.0
2013-06-20 12:20:00,36.25,36.27,36.22,36.23,49400.0,25.419,25.433,25.398,25.405,49400.0
2013-06-20 12:30:00,36.22,36.28,36.22,36.23,93800.0,25.398,25.44,25.398,25.405,93800.0
2013-06-20 12:40:00,36.22,36.23,36.17,36.17,49600.0,25.398,25.405,25.3629,25.3629,49600.0
2013-06-20 12:50:00,36.17,36.2,36.13,36.19,59200.0,25.3629,25.3839,25.3349,25.3769,59200.0
2013-06-20 13:00:00,36.19,36.2,36.16,36.19,129700.0,25.3769,25.3839,25.3559,25.3769,129700.0
2013-06-20 13:10:00,36.19,36.2,36.07,36.09,76400.0,25.3769,25.3839,25.2928,25.3068,76400.0
2013-06-20 13:20:00,36.09,36.1,36.05,36.1,73200.0,25.3068,25.3138,25.2788,25.3138,73200.0
2013-06-20 13:30:00,36.1,36.11,36.04,36.09,68200.0,25.3138,25.3208,25.2718,25.3068,68200.0
2013-06-20 13:40:00,36.09,36.24,36.08,36.22,96200.0,25.3068,25.412,25.2998,25.398,96200.0
2013-06-20 13:50:00,36.23,36.29,36.21,36.25,78000.0,25.405,25.4471,25.391,25.419,78000.0
2013-06-20 14:00:00,36.25,36.27,36.2,36.22,62700.0,25.419,25.433,25.3839,25.398,62700.0
2013-06-20 14:10:00,36.23,36.23,36.1,36.18,128200.0,25.405,25.405,25.3138,25.3699,128200.0
2013-06-20 14:20:00,36.18,36.19,36.04,36.07,125500.0,25.3699,25.3769,25.2718,25.2928,125500.0
2013-06-20 14:30:00,36.08,36.1,35.99,35.99,79700.0,25.2998,25.3138,25.2367,25.2367,79700.0
2013-06-20 14:40:00,36.0,36.04,35.98,36.01,112400.0,25.2437,25.2718,25.2297,25.2507,112400.0
2013-06-20 14:50:00,36.0,36.02,35.96,35.96,158600.0,25.2437,25.2577,25.2157,25.2157,158600.0
2013-06-20 15:00:00,35.96,36.03,35.93,36.01,138900.0,25.2157,25.2647,25.1946,25.2507,138900.0
2013-06-20 15:10:00,36.01,36.02,35.85,35.85,96300.0,25.2507,25.2577,25.1385,25.1385,96300.0
2013-06-20 15:20:00,35.85,35.85,35.55,35.67,181200.0,25.1385,25.1385,24.9282,25.0123,181200.0
2013-06-20 15:30:00,35.66,35.68,35.5,35.5,136900.0,25.0053,25.0193,24.8931,24.8931,136900.0
2013-06-20 15:40:00,35.5,35.57,35.45,35.47,208600.0,24.8931,24.9422,24.858,24.8721,208600.0
2013-06-20 15:50:00,35.47,35.73,35.46,35.6,470500.0,24.8721,25.0544,24.865,24.9632,470500.0
2013-06-21 09:30:00,35.83,36.03,35.74,35.93,629700.0,25.1245,25.2647,25.0614,25.1946,629700.0
2013-06-21 09:40:00,35.95,36.01,35.86,35.99,113200.0,25.2086,25.2507,25.1455,25.2367,113200.0
2013-06-21 09:50:00,35.98,36.05,35.9,35.96,97000.0,25.2297,25.2788,25.1736,25.2157,97000.0
2013-06-21 10:00:00,35.95,35.98,35.84,35.98,134500.0,25.2086,25.2297,25.1315,25.2297,134500.0
2013-06-21 10:10:00,35.98,36.02,35.9,35.92,104700.0,25.2297,25.2577,25.1736,25.1876,104700.0
2013-06-21 10:20:00,35.92,35.98,35.82,35.86,108600.0,25.1876,25.2297,25.1175,25.1455,108600.0
2013-06-21 10:30:00,35.86,35.88,35.68,35.72,91900.0,25.1455,25.1596,25.0193,25.0474,91900.0
2013-06-21 10:40:00,35.72,35.72,35.62,35.63,68100.0,25.0474,25.0474,24.9772,24.9843,68100.0
2013-06-21 10:50:00,35.63,35.78,35.63,35.68,65700.0,24.9843,25.0894,24.9843,25.0193,65700.0
2013-06-21 11:00:00,35.68,35.7,35.59,35.69,82800.0,25.0193,25.0333,24.9562,25.0263,82800.0
2013-06-21 11:10:00,35.69,35.69,35.49,35.5,90100.0,25.0263,25.0263,24.8861,24.8931,90100.0
2013-06-21 11:20:00,35.49,35.5,35.27,35.27,133600.0,24.8861,24.8931,24.7318,24.7318,133600.0
2013-06-21 11:30:00,35.27,35.32,35.21,35.28,99400.0,24.7318,24.7669,24.6897,24.7388,99400.0
2013-06-21 11:40:00,35.29,35.32,35.23,35.28,90600.0,24.7458,24.7669,24.7038,24.7388,90600.0
2013-06-21 11:50:00,35.27,35.28,35.12,35.21,60200.0,24.7318,24.7388,24.6266,24.6897,60200.0
2013-06-21 12:00:00,35.22,35.3,35.2,35.2,100000.0,24.6968,24.7529,24.6827,24.6827,100000.0
2013-06-21 12:10:00,35.2,35.3,35.19,35.25,61100.0,24.6827,24.7529,24.6757,24.7178,61100.0
2013-06-21 12:20:00,35.24,35.26,35.18,35.19,47700.0,24.7108,24.7248,24.6687,24.6757,47700.0
2013-06-21 12:30:00,35.19,35.2,35.15,35.15,192000.0,24.6757,24.6827,24.6477,24.6477,192000.0
2013-06-21 12:40:00,35.15,35.28,35.09,35.27,98800.0,24.6477,24.7388,24.6056,24.7318,98800.0
2013-06-21 12:50:00,35.28,35.35,35.26,35.32,143900.0,24.7388,24.7879,24.7248,24.7669,143900.0
2013-06-21 13:00:00,35.32,35.38,35.23,35.38,134500.0,24.7669,24.809,24.7038,24.809,134500.0
2013-06-21 13:10:00,35.38,35.45,35.36,35.42,135600.0,24.809,24.858,24.7949,24.837,135600.0
2013-06-21 13:20:00,35.42,35.43,35.39,35.41,169200.0,24.837,24.844,24.816,24.83,169200.0
2013-06-21 13:30:00,35.41,35.76,35.41,35.76,123700.0,24.83,25.0754,24.83,25.0754,123700.0
2013-06-21 13:40:00,35.77,35.88,35.77,35.85,149400.0,25.0824,25.1596,25.0824,25.1385,149400.0
2013-06-21 13:50:00,35.84,35.86,35.64,35.66,184400.0,25.1315,25.1455,24.9913,25.0053,184400.0
2013-06-21 14:00:00,35.66,35.68,35.59,35.67,118200.0,25.0053,25.0193,24.9562,25.0123,118200.0
2013-06-21 14:10:00,35.68,35.78,35.65,35.78,120800.0,25.0193,25.0894,24.9983,25.0894,120800.0
2013-06-21 14:20:00,35.78,35.9,35.77,35.88,149300.0,25.0894,25.1736,25.0824,25.1596,149300.0
2013-06-21 14:30:00,35.88,35.99,35.81,35.96,67900.0,25.1596,25.2367,25.1105,25.2157,67900.0
2013-06-21 14:40:00,35.97,35.98,35.86,35.89,54500.0,25.2227,25.2297,25.1455,25.1666,54500.0
2013-06-21 14:50:00,35.9,36.08,35.9,36.07,71600.0,25.1736,25.2998,25.1736,25.2928,71600.0
2013-06-21 15:00:00,36.07,36.12,36.05,36.09,161500.0,25.2928,25.3278,25.2788,25.3068,161500.0
2013-06-21 15:10:00,36.09,36.15,36.08,36.1,110500.0,25.3068,25.3489,25.2998,25.3138,110500.0
2013-06-21 15:20:00,36.1,36.1,36.0,36.08,243100.0,25.3138,25.3138,25.2437,25.2998,243100.0
2013-06-21 15:30:00,36.09,36.14,36.06,36.12,175900.0,25.3068,25.3419,25.2858,25.3278,175900.0
2013-06-21 15:40:00,36.12,36.15,35.91,36.04,336000.0,25.3278,25.3489,25.1806,25.2718,336000.0
2013-06-21 15:50:00,36.03,36.37,35.95,36.3,1681500.0,25.2647,25.5032,25.2086,25.4541,1681500.0
2013-06-24 09:30:00,35.83,36.21,35.36,35.38,175700.0,25.1245,25.391,24.7949,24.809,175700.0
2013-06-24 09:40:00,35.36,35.83,35.27,35.77,130600.0,24.7949,25.1245,24.7318,25.0824,130600.0
2013-06-24 09:50:00,35.77,35.79,35.31,35.41,135600.0,25.0824,25.0964,24.7599,24.83,135600.0
2013-06-24 10:00:00,35.4,35.52,35.33,35.52,151800.0,24.823,24.9071,24.7739,24.9071,151800.0
2013-06-24 10:10:00,35.52,35.69,35.5,35.62,72800.0,24.9071,25.0263,24.8931,24.9772,72800.0
2013-06-24 10:20:00,35.63,35.64,35.41,35.44,98600.0,24.9843,24.9913,24.83,24.851,98600.0
2013-06-24 10:30:00,35.43,35.6,35.38,35.51,157000.0,24.844,24.9632,24.809,24.9001,157000.0
2013-06-24 10:40:00,35.51,35.53,35.35,35.43,93300.0,24.9001,24.9141,24.7879,24.844,93300.0
2013-06-24 10:50:00,35.44,35.46,35.28,35.28,86100.0,24.851,24.865,24.7388,24.7388,86100.0
2013-06-24 11:00:00,35.28,35.44,35.25,35.35,121600.0,24.7388,24.851,24.7178,24.7879,121600.0
2013-06-24 11:10:00,35.33,35.33,35.2,35.2,88300.0,24.7739,24.7739,24.6827,24.6827,88300.0
2013-06-24 11:20:00,35.2,35.24,35.12,35.12,116900.0,24.6827,24.7108,24.6266,24.6266,116900.0
2013-06-24 11:30:00,35.11,35.27,35.11,35.25,68100.0,24.6196,24.7318,24.6196,24.7178,68100.0
2013-06-24 11:40:00,35.24,35.38,35.24,35.32,71500.0,24.7108,24.809,24.7108,24.7669,71500.0
2013-06-24 11:50:00,35.33,35.41,35.28,35.38,56900.0,24.7739,24.83,24.7388,24.809,56900.0
2013-06-24 12:00:00,35.39,35.45,35.29,35.34,81900.0,24.816,24.858,24.7458,24.7809,81900.0
2013-06-24 12:10:00,35.34,35.35,35.22,35.22,43800.0,24.7809,24.7879,24.6968,24.6968,43800.0
2013-06-24 12:20:00,35.22,35.34,35.17,35.33,72700.0,24.6968,24.7809,24.6617,24.7739,72700.0
2013-06-24 12:30:00,35.34,35.43,35.28,35.28,91500.0,24.7809,24.844,24.7388,24.7388,91500.0
2013-06-24 12:40:00,35.29,35.38,35.28,35.34,58900.0,24.7458,24.809,24.7388,24.7809,58900.0
2013-06-24 12:50:00,35.34,35.48,35.29,35.44,59900.0,24.7809,24.8791,24.7458,24.851,59900.0
2013-06-24 13:00:00,35.44,35.44,35.38,35.44,30900.0,24.851,24.851,24.809,24.851,30900.0
2013-06-24 13:10:00,35.44,35.56,35.44,35.5,112200.0,24.851,24.9352,24.851,24.8931,112200.0
2013-06-24 13:20:00,35.52,35.67,35.45,35.67,65900.0,24.9071,25.0123,24.858,25.0123,65900.0
2013-06-24 13:30:00,35.68,35.83,35.62,35.81,47400.0,25.0193,25.1245,24.9772,25.1105,47400.0
2013-06-24 13:40:00,35.82,35.89,35.75,35.76,64000.0,25.1175,25.1666,25.0684,25.0754,64000.0
2013-06-24 13:50:00,35.76,36.02,35.69,36.02,87700.0,25.0754,25.2577,25.0263,25.2577,87700.0
2013-06-24 14:00:00,36.01,36.27,35.9,36.26,139800.0,25.2507,25.433,25.1736,25.426,139800.0
2013-06-24 14:10:00,36.25,36.31,36.16,36.27,144500.0,25.419,25.4611,25.3559,25.433,144500.0
2013-06-24 14:20:00,36.28,36.44,36.27,36.42,127200.0,25.44,25.5522,25.433,25.5382,127200.0
2013-06-24 14:30:00,36.41,36.59,36.38,36.58,216800.0,25.5312,25.6574,25.5102,25.6504,216800.0
2013-06-24 14:40:00,36.58,36.64,36.46,36.58,87700.0,25.6504,25.6925,25.5663,25.6504,87700.0
2013-06-24 14:50:00,36.57,36.6,36.37,36.38,102300.0,25.6434,25.6644,25.5032,25.5102,102300.0
2013-06-24 15:00:00,36.37,36.45,36.34,36.41,78500.0,25.5032,25.5592,25.4821,25.5312,78500.0
2013-06-24 15:10:00,36.42,36.45,36.11,36.16,137000.0,25.5382,25.5592,25.3208,25.3559,137000.0
2013-06-24 15:20:00,36.17,36.21,36.03,36.03,110000.0,25.3629,25.391,25.2647,25.2647,110000.0
2013-06-24 15:30:00,36.04,36.14,35.98,36.12,126700.0,25.2718,25.3419,25.2297,25.3278,126700.0
2013-06-24 15:40:00,36.12,36.13,35.8,35.86,189900.0,25.3278,25.3349,25.1035,25.1455,189900.0
2013-06-24 15:50:00,35.86,35.95,35.78,35.84,372900.0,25.1455,25.2086,25.0894,25.1315,372900.0
2013-06-25 09:30:00,36.17,36.33,35.81,36.12,99100.0,25.3629,25.4751,25.1105,25.3278,99100.0
2013-06-25 09:40:00,36.13,36.42,36.1,36.11,99400.0,25.3349,25.5382,25.3138,25.3208,99400.0
2013-06-25 09:50:00,36.11,36.23,36.0,36.11,83800.0,25.3208,25.405,25.2437,25.3208,83800.0
2013-06-25 10:00:00,36.1,36.19,35.98,36.19,108100.0,25.3138,25.3769,25.2297,25.3769,108100.0
2013-06-25 10:10:00,36.2,36.3,35.91,35.97,133700.0,25.3839,25.4541,25.1806,25.2227,133700.0
2013-06-25 10:20:00,35.98,36.1,35.95,36.01,87900.0,25.2297,25.3138,25.2086,25.2507,87900.0
2013-06-25 10:30:00,36.01,36.02,35.85,35.95,101500.0,25.2507,25.2577,25.1385,25.2086,101500.0
2013-06-25 10:40:00,35.97,35.99,35.89,35.95,65500.0,25.2227,25.2367,25.1666,25.2086,65500.0
2013-06-25 10:50:00,35.95,36.17,35.95,36.13,96500.0,25.2086,25.3629,25.2086,25.3349,96500.0
2013-06-25 11:00:00,36.12,36.21,36.06,36.21,87300.0,25.3278,25.391,25.2858,25.391,87300.0
2013-06-25 11:10:00,36.21,36.22,36.15,36.16,65900.0,25.391,25.398,25.3489,25.3559,65900.0
2013-06-25 11:20:00,36.17,36.19,36.01,36.04,59800.0,25.3629,25.3769,25.2507,25.2718,59800.0
2013-06-25 11:30:00,36.06,36.1,36.01,36.06,66500.0,25.2858,25.3138,25.2507,25.2858,66500.0
2013-06-25 11:40:00,36.06,36.09,35.97,36.05,65600.0,25.2858,25.3068,25.2227,25.2788,65600.0
2013-06-25 11:50:00,36.04,36.18,36.04,36.12,51800.0,25.2718,25.3699,25.2718,25.3278,51800.0
2013-06-25 12:00:00,36.12,36.22,36.08,36.2,65300.0,25.3278,25.398,25.2998,25.3839,65300.0
2013-06-25 12:10:00,36.2,36.27,36.19,36.26,57900.0,25.3839,25.433,25.3769,25.426,57900.0
2013-06-25 12:20:00,36.25,36.25,36.0,36.01,70200.0,25.419,25.419,25.2437,25.2507,70200.0
2013-06-25 12:30:00,36.0,36.02,35.95,36.01,62900.0,25.2437,25.2577,25.2086,25.2507,62900.0
2013-06-25 12:40:00,36.02,36.08,36.01,36.05,80400.0,25.2577,25.2998,25.2507,25.2788,80400.0
2013-06-25 12:50:00,36.05,36.12,36.05,36.05,50500.0,25.2788,25.3278,25.2788,25.2788,50500.0
2013-06-25 13:00:00,36.04,36.11,36.04,36.04,67500.0,25.2718,25.3208,25.2718,25.2718,67500.0
2013-06-25 13:10:00,36.03,36.13,35.99,36.1,83800.0,25.2647,25.3349,25.2367,25.3138,83800.0
2013-06-25 13:20:00,36.1,36.14,36.07,36.12,82400.0,25.3138,25.3419,25.2928,25.3278,82400.0
2013-06-25 13:30:00,36.11,36.24,36.09,36.24,50800.0,25.3208,25.412,25.3068,25.412,50800.0
2013-06-25 13:40:00,36.24,36.46,36.2,36.45,181300.0,25.412,25.5663,25.3839,25.5592,181300.0
2013-06-25 13:50:00,36.45,36.56,36.37,36.56,327100.0,25.5592,25.6364,25.5032,25.6364,327100.0
2013-06-25 14:00:00,36.54,36.69,36.47,36.64,196900.0,25.6224,25.7275,25.5733,25.6925,196900.0
2013-06-25 14:10:00,36.64,36.68,36.55,36.66,85200.0,25.6925,25.7205,25.6294,25.7065,85200.0
2013-06-25 14:20:00,36.67,36.69,36.53,36.56,100300.0,25.7135,25.7275,25.6153,25.6364,100300.0
2013-06-25 14:30:00,36.56,36.79,36.52,36.67,146200.0,25.6364,25.7977,25.6083,25.7135,146200.0
2013-06-25 14:40:00,36.67,36.7,36.59,36.62,126400.0,25.7135,25.7346,25.6574,25.6785,126400.0
2013-06-25 14:50:00,36.62,36.69,36.53,36.57,131100.0,25.6785,25.7275,25.6153,25.6434,131100.0
2013-06-25 15:00:00,36.57,36.68,36.54,36.68,73100.0,25.6434,25.7205,25.6224,25.7205,73100.0
2013-06-25 15:10:00,36.69,36.77,36.68,36.74,91700.0,25.7275,25.7836,25.7205,25.7626,91700.0
2013-06-25 15:20:00,36.74,36.95,36.73,36.95,119600.0,25.7626,25.9099,25.7556,25.9099,119600.0
2013-06-25 15:30:00,36.94,37.02,36.84,37.02,183000.0,25.9028,25.9589,25.8327,25.9589,183000.0
2013-06-25 15:40:00,37.01,37.09,36.86,36.9,292700.0,25.9519,26.008,25.8467,25.8748,292700.0
2013-06-25 15:50:00,36.9,36.98,36.83,36.92,442600.0,25.8748,25.9309,25.8257,25.8888,442600.0
2013-06-26 09:30:00,37.42,37.55,37.22,37.27,165000.0,26.2394,26.3306,26.0992,26.1342,165000.0
2013-06-26 09:40:00,37.26,37.37,37.12,37.31,117000.0,26.1272,26.2044,26.0291,26.1623,117000.0
2013-06-26 09:50:00,37.31,37.41,37.13,37.15,75400.0,26.1623,26.2324,26.0361,26.0501,75400.0
2013-06-26 10:00:00,37.16,37.29,37.12,37.18,102100.0,26.0571,26.1483,26.0291,26.0711,102100.0
2013-06-26 10:10:00,37.17,37.21,37.04,37.05,79100.0,26.0641,26.0922,25.973,25.98,79100.0
2013-06-26 10:20:00,37.05,37.14,36.99,37.05,105800.0,25.98,26.0431,25.9379,25.98,105800.0
2013-06-26 10:30:00,37.04,37.05,36.93,37.0,53000.0,25.973,25.98,25.8958,25.9449,53000.0
2013-06-26 10:40:00,37.0,37.13,36.97,37.08,48300.0,25.9449,26.0361,25.9239,26.001,48300.0
2013-06-26 10:50:00,37.08,37.11,36.99,36.99,33600.0,26.001,26.0221,25.9379,25.9379,33600.0
2013-06-26 11:00:00,36.99,37.01,36.76,36.82,60700.0,25.9379,25.9519,25.7766,25.8187,60700.0
2013-06-26 11:10:00,36.81,37.0,36.79,36.94,58400.0,25.8117,25.9449,25.7977,25.9028,58400.0
2013-06-26 11:20:00,36.94,36.94,36.81,36.87,31100.0,25.9028,25.9028,25.8117,25.8538,31100.0
2013-06-26 11:30:00,36.86,37.01,36.82,36.88,48400.0,25.8467,25.9519,25.8187,25.8608,48400.0
2013-06-26 11:40:00,36.88,36.91,36.81,36.82,32100.0,25.8608,25.8818,25.8117,25.8187,32100.0
2013-06-26 11:50:00,36.82,36.84,36.78,36.79,24200.0,25.8187,25.8327,25.7907,25.7977,24200.0
2013-06-26 12:00:00,36.78,36.93,36.77,36.88,38500.0,25.7907,25.8958,25.7836,25.8608,38500.0
2013-06-26 12:10:00,36.89,36.91,36.87,36.91,144600.0,25.8678,25.8818,25.8538,25.8818,144600.0
2013-06-26 12:20:00,36.9,36.92,36.83,36.87,45400.0,25.8748,25.8888,25.8257,25.8538,45400.0
2013-06-26 12:30:00,36.87,36.9,36.82,36.89,114100.0,25.8538,25.8748,25.8187,25.8678,114100.0
2013-06-26 12:40:00,36.89,36.93,36.84,36.87,240200.0,25.8678,25.8958,25.8327,25.8538,240200.0
2013-06-26 12:50:00,36.87,36.96,36.87,36.94,99300.0,25.8538,25.9169,25.8538,25.9028,99300.0
2013-06-26 13:00:00,36.94,36.99,36.87,36.97,55000.0,25.9028,25.9379,25.8538,25.9239,55000.0
2013-06-26 13:10:00,36.98,37.01,36.92,36.92,54200.0,25.9309,25.9519,25.8888,25.8888,54200.0
2013-06-26 13:20:00,36.92,36.94,36.88,36.92,84800.0,25.8888,25.9028,25.8608,25.8888,84800.0
2013-06-26 13:30:00,36.92,36.95,36.87,36.88,39400.0,25.8888,25.9099,25.8538,25.8608,39400.0
2013-06-26 13:40:00,36.86,36.91,36.85,36.88,37900.0,25.8467,25.8818,25.8397,25.8608,37900.0
2013-06-26 13:50:00,36.87,36.94,36.86,36.92,33500.0,25.8538,25.9028,25.8467,25.8888,33500.0
2013-06-26 14:00:00,36.92,36.95,36.85,36.91,55100.0,25.8888,25.9099,25.8397,25.8818,55100.0
2013-06-26 14:10:00,36.91,36.93,36.89,36.92,50500.0,25.8818,25.8958,25.8678,25.8888,50500.0
2013-06-26 14:20:00,36.91,37.0,36.91,36.91,130800.0,25.8818,25.9449,25.8818,25.8818,130800.0
2013-06-26 14:30:00,36.91,36.92,36.81,36.91,176500.0,25.8818,25.8888,25.8117,25.8818,176500.0
2013-06-26 14:40:00,36.91,36.96,36.9,36.96,44400.0,25.8818,25.9169,25.8748,25.9169,44400.0
2013-06-26 14:50:00,36.96,37.09,36.92,37.08,62900.0,25.9169,26.008,25.8888,26.001,62900.0
2013-06-26 15:00:00,37.06,37.15,37.05,37.09,86200.0,25.987,26.0501,25.98,26.008,86200.0
2013-06-26 15:10:00,37.08,37.08,37.01,37.04,47900.0,26.001,26.001,25.9519,25.973,47900.0
2013-06-26 15:20:00,37.05,37.12,37.01,37.05,70600.0,25.98,26.0291,25.9519,25.98,70600.0
2013-06-26 15:30:00,37.05,37.06,36.95,36.98,141000.0,25.98,25.987,25.9099,25.9309,141000.0
2013-06-26 15:40:00,36.98,37.07,36.92,37.07,122500.0,25.9309,25.994,25.8888,25.994,122500.0
2013-06-26 15:50:00,37.07,37.17,37.03,37.14,464700.0,25.994,26.0641,25.966,26.0431,464700.0
2013-06-27 09:30:00,37.53,37.68,37.28,37.62,49800.0,26.3166,26.4217,26.1413,26.3797,49800.0
2013-06-27 09:40:00,37.59,37.81,37.56,37.74,77500.0,26.3586,26.5129,26.3376,26.4638,77500.0
2013-06-27 09:50:00,37.76,37.84,37.64,37.71,68900.0,26.4778,26.5339,26.3937,26.4428,68900.0
2013-06-27 10:00:00,37.7,37.75,37.52,37.65,79000.0,26.4358,26.4708,26.3095,26.4007,79000.0
2013-06-27 10:10:00,37.66,37.75,37.64,37.64,88900.0,26.4077,26.4708,26.3937,26.3937,88900.0
2013-06-27 10:20:00,37.64,37.73,37.6,37.64,205200.0,26.3937,26.4568,26.3656,26.3937,205200.0
2013-06-27 10:30:00,37.64,37.72,37.59,37.68,238300.0,26.3937,26.4498,26.3586,26.4217,238300.0
2013-06-27 10:40:00,37.68,37.8,37.66,37.7,129200.0,26.4217,26.5059,26.4077,26.4358,129200.0
2013-06-27 10:50:00,37.69,37.87,37.69,37.71,35600.0,26.4288,26.555,26.4288,26.4428,35600.0
2013-06-27 11:00:00,37.71,37.87,37.7,37.72,47100.0,26.4428,26.555,26.4358,26.4498,47100.0
2013-06-27 11:10:00,37.71,37.83,37.67,37.81,35700.0,26.4428,26.5269,26.4147,26.5129,35700.0
2013-06-27 11:20:00,37.8,37.88,37.77,37.81,68100.0,26.5059,26.562,26.4849,26.5129,68100.0
2013-06-27 11:30:00,37.8,37.85,37.73,37.78,59900.0,26.5059,26.5409,26.4568,26.4919,59900.0
2013-06-27 11:40:00,37.78,37.91,37.78,37.9,44900.0,26.4919,26.583,26.4919,26.576,44900.0
2013-06-27 11:50:00,37.89,37.9,37.85,37.88,23500.0,26.569,26.576,26.5409,26.562,23500.0
2013-06-27 12:00:00,37.88,37.88,37.63,37.63,41100.0,26.562,26.562,26.3867,26.3867,41100.0
2013-06-27 12:10:00,37.64,37.71,37.62,37.7,23400.0,26.3937,26.4428,26.3797,26.4358,23400.0
2013-06-27 12:20:00,37.7,37.75,37.67,37.75,30400.0,26.4358,26.4708,26.4147,26.4708,30400.0
2013-06-27 12:30:00,37.74,37.77,37.67,37.74,36500.0,26.4638,26.4849,26.4147,26.4638,36500.0
2013-06-27 12:40:00,37.75,37.78,37.73,37.73,170700.0,26.4708,26.4919,26.4568,26.4568,170700.0
2013-06-27 12:50:00,37.73,37.77,37.7,37.76,20500.0,26.4568,26.4849,26.4358,26.4778,20500.0
2013-06-27 13:00:00,37.76,37.84,37.76,37.84,98500.0,26.4778,26.5339,26.4778,26.5339,98500.0
2013-06-27 13:10:00,37.83,37.93,37.83,37.93,54100.0,26.5269,26.597,26.5269,26.597,54100.0
2013-06-27 13:20:00,37.91,37.99,37.89,37.97,41900.0,26.583,26.6391,26.569,26.6251,41900.0
2013-06-27 13:30:00,37.97,38.03,37.94,37.98,66800.0,26.6251,26.6672,26.6041,26.6321,66800.0
2013-06-27 13:40:00,37.98,37.98,37.92,37.96,26100.0,26.6321,26.6321,26.59,26.6181,26100.0
2013-06-27 13:50:00,37.96,37.98,37.9,37.91,26600.0,26.6181,26.6321,26.576,26.583,26600.0
2013-06-27 14:00:00,37.91,38.0,37.91,37.95,33700.0,26.583,26.6461,26.583,26.6111,33700.0
2013-06-27 14:10:00,37.97,38.05,37.95,38.02,52100.0,26.6251,26.6812,26.6111,26.6602,52100.0
2013-06-27 14:20:00,38.01,38.02,37.91,37.96,94000.0,26.6531,26.6602,26.583,26.6181,94000.0
2013-06-27 14:30:00,37.96,38.02,37.94,37.97,58300.0,26.6181,26.6602,26.6041,26.6251,58300.0
2013-06-27 14:40:00,37.97,38.01,37.94,37.99,78900.0,26.6251,26.6531,26.6041,26.6391,78900.0
2013-06-27 14:50:00,37.99,38.0,37.93,37.96,57600.0,26.6391,26.6461,26.597,26.6181,57600.0
2013-06-27 15:00:00,37.95,37.96,37.87,37.89,84600.0,26.6111,26.6181,26.555,26.569,84600.0
2013-06-27 15:10:00,37.89,38.01,37.89,38.0,79000.0,26.569,26.6531,26.569,26.6461,79000.0
2013-06-27 15:20:00,38.0,38.02,37.94,38.02,67900.0,26.6461,26.6602,26.6041,26.6602,67900.0
2013-06-27 15:30:00,38.01,38.05,37.94,37.96,82400.0,26.6531,26.6812,26.6041,26.6181,82400.0
2013-06-27 15:40:00,37.95,38.02,37.95,37.98,107600.0,26.6111,26.6602,26.6111,26.6321,107600.0
2013-06-27 15:50:00,37.99,38.02,37.95,38.01,323500.0,26.6391,26.6602,26.6111,26.6531,323500.0
2013-06-28 09:30:00,37.87,37.88,37.56,37.86,72700.0,26.555,26.562,26.3376,26.548,72700.0
2013-06-28 09:40:00,37.87,37.95,37.82,37.86,75400.0,26.555,26.6111,26.5199,26.548,75400.0
2013-06-28 09:50:00,37.87,37.92,37.61,37.62,160700.0,26.555,26.59,26.3727,26.3797,160700.0
2013-06-28 10:00:00,37.62,37.76,37.38,37.53,125800.0,26.3797,26.4778,26.2114,26.3166,125800.0
2013-06-28 10:10:00,37.52,37.64,37.43,37.63,59700.0,26.3095,26.3937,26.2464,26.3867,59700.0
2013-06-28 10:20:00,37.63,37.71,37.6,37.69,73500.0,26.3867,26.4428,26.3656,26.4288,73500.0
2013-06-28 10:30:00,37.68,37.83,37.65,37.77,87700.0,26.4217,26.5269,26.4007,26.4849,87700.0
2013-06-28 10:40:00,37.75,37.78,37.61,37.62,53800.0,26.4708,26.4919,26.3727,26.3797,53800.0
2013-06-28 10:50:00,37.62,37.73,37.62,37.71,59100.0,26.3797,26.4568,26.3797,26.4428,59100.0
2013-06-28 11:00:00,37.71,37.87,37.69,37.85,62100.0,26.4428,26.555,26.4288,26.5409,62100.0
2013-06-28 11:10:00,37.85,37.95,37.84,37.84,54000.0,26.5409,26.6111,26.5339,26.5339,54000.0
2013-06-28 11:20:00,37.84,37.86,37.72,37.72,47100.0,26.5339,26.548,26.4498,26.4498,47100.0
2013-06-28 11:30:00,37.73,37.77,37.69,37.77,53700.0,26.4568,26.4849,26.4288,26.4849,53700.0
2013-06-28 11:40:00,37.77,37.88,37.7,37.82,57400.0,26.4849,26.562,26.4358,26.5199,57400.0
2013-06-28 11:50:00,37.81,37.82,37.7,37.74,37700.0,26.5129,26.5199,26.4358,26.4638,37700.0
2013-06-28 12:00:00,37.75,37.76,37.69,37.7,49200.0,26.4708,26.4778,26.4288,26.4358,49200.0
2013-06-28 12:10:00,37.7,37.78,37.68,37.7,65200.0,26.4358,26.4919,26.4217,26.4358,65200.0
2013-06-28 12:20:00,37.71,37.77,37.68,37.77,70200.0,26.4428,26.4849,26.4217,26.4849,70200.0
2013-06-28 12:30:00,37.77,37.79,37.69,37.76,122300.0,26.4849,26.4989,26.4288,26.4778,122300.0
2013-06-28 12:40:00,37.76,37.86,37.7,37.84,77600.0,26.4778,26.548,26.4358,26.5339,77600.0
2013-06-28 12:50:00,37.84,37.88,37.79,37.83,27200.0,26.5339,26.562,26.4989,26.5269,27200.0
2013-06-28 13:00:00,37.82,37.83,37.77,37.82,38400.0,26.5199,26.5269,26.4849,26.5199,38400.0
2013-06-28 13:10:00,37.83,37.95,37.82,37.91,34500.0,26.5269,26.6111,26.5199,26.583,34500.0
2013-06-28 13:20:00,37.91,37.97,37.87,37.93,38700.0,26.583,26.6251,26.555,26.597,38700.0
2013-06-28 13:30:00,37.94,38.0,37.89,37.98,49900.0,26.6041,26.6461,26.569,26.6321,49900.0
2013-06-28 13:40:00,37.98,37.98,37.93,37.97,24700.0,26.6321,26.6321,26.597,26.6251,24700.0
2013-06-28 13:50:00,37.97,38.02,37.95,37.97,42300.0,26.6251,26.6602,26.6111,26.6251,42300.0
2013-06-28 14:00:00,37.97,38.09,37.96,38.08,32500.0,26.6251,26.7092,26.6181,26.7022,32500.0
2013-06-28 14:10:00,38.08,38.12,38.03,38.05,48000.0,26.7022,26.7303,26.6672,26.6812,48000.0
2013-06-28 14:20:00,38.05,38.07,37.96,38.04,47400.0,26.6812,26.6952,26.6181,26.6742,47400.0
2013-06-28 14:30:00,38.04,38.13,38.04,38.08,55800.0,26.6742,26.7373,26.6742,26.7022,55800.0
2013-06-28 14:40:00,38.08,38.1,37.99,38.05,49500.0,26.7022,26.7163,26.6391,26.6812,49500.0
2013-06-28 14:50:00,38.05,38.09,37.99,38.05,55000.0,26.6812,26.7092,26.6391,26.6812,55000.0
2013-06-28 15:00:00,38.04,38.04,37.85,37.89,68700.0,26.6742,26.6742,26.5409,26.569,68700.0
2013-06-28 15:10:00,37.89,37.94,37.86,37.91,67100.0,26.569,26.6041,26.548,26.583,67100.0
2013-06-28 15:20:00,37.91,37.93,37.86,37.91,75500.0,26.583,26.597,26.548,26.583,75500.0
2013-06-28 15:30:00,37.91,37.99,37.91,37.98,88200.0,26.583,26.6391,26.583,26.6321,88200.0
2013-06-28 15:40:00,37.98,38.0,37.84,37.88,195500.0,26.6321,26.6461,26.5339,26.562,195500.0
2013-06-28 15:50:00,37.89,37.94,37.73,37.73,409700.0,26.569,26.6041,26.4568,26.4568,409700.0
2013-07-01 09:30:00,38.29,38.29,37.79,37.79,48700.0,26.8495,26.8495,26.4989,26.4989,48700.0
2013-07-01 09:40:00,37.8,37.95,37.69,37.82,60700.0,26.5059,26.6111,26.4288,26.5199,60700.0
2013-07-01 09:50:00,37.82,37.9,37.63,37.65,62400.0,26.5199,26.576,26.3867,26.4007,62400.0
2013-07-01 10:00:00,37.69,38.04,37.69,38.03,126100.0,26.4288,26.6742,26.4288,26.6672,126100.0
2013-07-01 10:10:00,38.03,38.03,37.85,37.93,93800.0,26.6672,26.6672,26.5409,26.597,93800.0
2013-07-01 10:20:00,37.93,37.95,37.68,37.76,144500.0,26.597,26.6111,26.4217,26.4778,144500.0
2013-07-01 10:30:00,37.77,37.92,37.76,37.88,41500.0,26.4849,26.59,26.4778,26.562,41500.0
2013-07-01 10:40:00,37.89,37.93,37.83,37.84,29200.0,26.569,26.597,26.5269,26.5339,29200.0
2013-07-01 10:50:00,37.85,37.88,37.73,37.73,22700.0,26.5409,26.562,26.4568,26.4568,22700.0
2013-07-01 11:00:00,37.72,38.0,37.7,38.0,43000.0,26.4498,26.6461,26.4358,26.6461,43000.0
2013-07-01 11:10:00,37.99,38.02,37.92,37.99,58200.0,26.6391,26.6602,26.59,26.6391,58200.0
2013-07-01 11:20:00,38.0,38.0,37.85,37.86,27300.0,26.6461,26.6461,26.5409,26.548,27300.0
2013-07-01 11:30:00,37.86,37.94,37.77,37.77,25100.0,26.548,26.6041,26.4849,26.4849,25100.0
2013-07-01 11:40:00,37.77,37.82,37.73,37.78,36300.0,26.4849,26.5199,26.4568,26.4919,36300.0
2013-07-01 11:50:00,37.78,37.94,37.77,37.92,36700.0,26.4919,26.6041,26.4849,26.59,36700.0
2013-07-01 12:00:00,37.92,37.93,37.8,37.84,30900.0,26.59,26.597,26.5059,26.5339,30900.0
2013-07-01 12:10:00,37.86,37.9,37.82,37.82,25800.0,26.548,26.576,26.5199,26.5199,25800.0
2013-07-01 12:20:00,37.81,37.81,37.69,37.76,50400.0,26.5129,26.5129,26.4288,26.4778,50400.0
2013-07-01 12:30:00,37.77,37.87,37.74,37.86,23400.0,26.4849,26.555,26.4638,26.548,23400.0
2013-07-01 12:40:00,37.86,37.89,37.78,37.83,22200.0,26.548,26.569,26.4919,26.5269,22200.0
2013-07-01 12:50:00,37.83,37.87,37.8,37.81,17200.0,26.5269,26.555,26.5059,26.5129,17200.0
2013-07-01 13:00:00,37.81,37.84,37.77,37.78,22600.0,26.5129,26.5339,26.4849,26.4919,22600.0
2013-07-01 13:10:00,37.78,37.84,37.78,37.78,28200.0,26.4919,26.5339,26.4919,26.4919,28200.0
2013-07-01 13:20:00,37.78,37.78,37.69,37.7,20900.0,26.4919,26.4919,26.4288,26.4358,20900.0
2013-07-01 13:30:00,37.7,37.73,37.69,37.71,25900.0,26.4358,26.4568,26.4288,26.4428,25900.0
2013-07-01 13:40:00,37.72,37.81,37.7,37.74,45000.0,26.4498,26.5129,26.4358,26.4638,45000.0
2013-07-01 13:50:00,37.73,37.74,37.68,37.7,56800.0,26.4568,26.4638,26.4217,26.4358,56800.0
2013-07-01 14:00:00,37.69,37.78,37.69,37.71,34000.0,26.4288,26.4919,26.4288,26.4428,34000.0
2013-07-01 14:10:00,37.7,37.7,37.63,37.67,37200.0,26.4358,26.4358,26.3867,26.4147,37200.0
2013-07-01 14:20:00,37.66,37.73,37.65,37.71,38100.0,26.4077,26.4568,26.4007,26.4428,38100.0
2013-07-01 14:30:00,37.72,37.72,37.63,37.71,36300.0,26.4498,26.4498,26.3867,26.4428,36300.0
2013-07-01 14:40:00,37.71,37.78,37.66,37.67,54000.0,26.4428,26.4919,26.4077,26.4147,54000.0
2013-07-01 14:50:00,37.66,37.7,37.63,37.69,18800.0,26.4077,26.4358,26.3867,26.4288,18800.0
2013-07-01 15:00:00,37.69,37.72,37.65,37.66,30300.0,26.4288,26.4498,26.4007,26.4077,30300.0
2013-07-01 15:10:00,37.65,37.67,37.62,37.62,26300.0,26.4007,26.4147,26.3797,26.3797,26300.0
2013-07-01 15:20:00,37.62,37.66,37.56,37.65,61900.0,26.3797,26.4077,26.3376,26.4007,61900.0
2013-07-01 15:30:00,37.66,37.66,37.54,37.56,105800.0,26.4077,26.4077,26.3236,26.3376,105800.0
2013-07-01 15:40:00,37.56,37.64,37.51,37.58,127800.0,26.3376,26.3937,26.3025,26.3516,127800.0
2013-07-01 15:50:00,37.57,37.7,37.55,37.57,262300.0,26.3446,26.4358,26.3306,26.3446,262300.0
2013-07-02 09:30:00,37.45,37.93,37.38,37.84,70500.0,26.2605,26.597,26.2114,26.5339,70500.0
2013-07-02 09:40:00,37.85,38.07,37.71,38.0,58000.0,26.5409,26.6952,26.4428,26.6461,58000.0
2013-07-02 09:50:00,38.0,38.11,37.96,37.99,49900.0,26.6461,26.7233,26.6181,26.6391,49900.0
2013-07-02 10:00:00,38.0,38.13,37.95,38.07,60600.0,26.6461,26.7373,26.6111,26.6952,60600.0
2013-07-02 10:10:00,38.06,38.06,37.91,37.96,83200.0,26.6882,26.6882,26.583,26.6181,83200.0
2013-07-02 10:20:00,37.97,38.02,37.91,37.91,96700.0,26.6251,26.6602,26.583,26.583,96700.0
2013-07-02 10:30:00,37.91,38.01,37.83,37.95,58700.0,26.583,26.6531,26.5269,26.6111,58700.0
2013-07-02 10:40:00,37.95,38.15,37.95,38.15,88000.0,26.6111,26.7513,26.6111,26.7513,88000.0
2013-07-02 10:50:00,38.15,38.19,38.09,38.14,38500.0,26.7513,26.7794,26.7092,26.7443,38500.0
2013-07-02 11:00:00,38.15,38.18,37.97,38.02,81800.0,26.7513,26.7723,26.6251,26.6602,81800.0
2013-07-02 11:10:00,38.02,38.08,37.97,38.08,35200.0,26.6602,26.7022,26.6251,26.7022,35200.0
2013-07-02 11:20:00,38.07,38.09,38.0,38.02,58700.0,26.6952,26.7092,26.6461,26.6602,58700.0
2013-07-02 11:30:00,38.03,38.09,37.98,38.08,36000.0,26.6672,26.7092,26.6321,26.7022,36000.0
2013-07-02 11:40:00,38.09,38.16,38.04,38.13,40500.0,26.7092,26.7583,26.6742,26.7373,40500.0
2013-07-02 11:50:00,38.13,38.22,38.13,38.2,20800.0,26.7373,26.8004,26.7373,26.7864,20800.0
2013-07-02 12:00:00,38.2,38.28,38.2,38.25,53900.0,26.7864,26.8425,26.7864,26.8214,53900.0
2013-07-02 12:10:00,38.25,38.27,38.2,38.22,66800.0,26.8214,26.8355,26.7864,26.8004,66800.0
2013-07-02 12:20:00,38.23,38.26,38.22,38.25,30700.0,26.8074,26.8284,26.8004,26.8214,30700.0
2013-07-02 12:30:00,38.25,38.29,38.25,38.26,35900.0,26.8214,26.8495,26.8214,26.8284,35900.0
2013-07-02 12:40:00,38.27,38.27,38.08,38.11,46800.0,26.8355,26.8355,26.7022,26.7233,46800.0
2013-07-02 12:50:00,38.11,38.19,38.1,38.19,32200.0,26.7233,26.7794,26.7163,26.7794,32200.0
2013-07-02 13:00:00,38.19,38.2,38.13,38.13,40400.0,26.7794,26.7864,26.7373,26.7373,40400.0
2013-07-02 13:10:00,38.13,38.14,38.04,38.11,33500.0,26.7373,26.7443,26.6742,26.7233,33500.0
2013-07-02 13:20:00,38.1,38.11,38.02,38.02,29800.0,26.7163,26.7233,26.6602,26.6602,29800.0
2013-07-02 13:30:00,38.02,38.08,37.94,37.95,33700.0,26.6602,26.7022,26.6041,26.6111,33700.0
2013-07-02 13:40:00,37.95,37.95,37.79,37.83,52000.0,26.6111,26.6111,26.4989,26.5269,52000.0
2013-07-02 13:50:00,37.82,37.95,37.81,37.95,27600.0,26.5199,26.6111,26.5129,26.6111,27600.0
2013-07-02 14:00:00,37.95,37.98,37.9,37.9,47000.0,26.6111,26.6321,26.576,26.576,47000.0
2013-07-02 14:10:00,37.9,37.95,37.84,37.86,60400.0,26.576,26.6111,26.5339,26.548,60400.0
2013-07-02 14:20:00,37.84,37.84,37.76,37.77,54000.0,26.5339,26.5339,26.4778,26.4849,54000.0
2013-07-02 14:30:00,37.77,37.83,37.77,37.79,46700.0,26.4849,26.5269,26.4849,26.4989,46700.0
2013-07-02 14:40:00,37.79,37.79,37.7,37.78,44700.0,26.4989,26.4989,26.4358,26.4919,44700.0
2013-07-02 14:50:00,37.78,37.89,37.77,37.88,37900.0,26.4919,26.569,26.4849,26.562,37900.0
2013-07-02 15:00:00,37.88,37.89,37.79,37.85,59500.0,26.562,26.569,26.4989,26.5409,59500.0
2013-07-02 15:10:00,37.85,37.94,37.82,37.94,49100.0,26.5409,26.6041,26.5199,26.6041,49100.0
2013-07-02 15:20:00,37.94,37.95,37.73,37.73,75400.0,26.6041,26.6111,26.4568,26.4568,75400.0
2013-07-02 15:30:00,37.73,37.79,37.7,37.79,118400.0,26.4568,26.4989,26.4358,26.4989,118400.0
2013-07-02 15:40:00,37.78,37.9,37.72,37.83,161900.0,26.4919,26.576,26.4498,26.5269,161900.0
2013-07-02 15:50:00,37.83,38.0,37.82,37.98,508300.0,26.5269,26.6461,26.5199,26.6321,508300.0
2013-07-03 09:30:00,37.72,37.72,37.27,37.47,81200.0,26.4498,26.4498,26.1342,26.2745,81200.0
2013-07-03 09:40:00,37.48,37.67,37.48,37.55,78000.0,26.2815,26.4147,26.2815,26.3306,78000.0
2013-07-03 09:50:00,37.55,37.63,37.41,37.44,85800.0,26.3306,26.3867,26.2324,26.2535,85800.0
2013-07-03 10:00:00,37.43,37.52,37.31,37.37,131900.0,26.2464,26.3095,26.1623,26.2044,131900.0
2013-07-03 10:10:00,37.38,37.52,37.29,37.34,80900.0,26.2114,26.3095,26.1483,26.1833,80900.0
2013-07-03 10:20:00,37.35,37.55,37.35,37.54,58900.0,26.1903,26.3306,26.1903,26.3236,58900.0
2013-07-03 10:30:00,37.55,37.58,37.46,37.47,250900.0,26.3306,26.3516,26.2675,26.2745,250900.0
2013-07-03 10:40:00,37.47,37.48,37.34,37.39,71700.0,26.2745,26.2815,26.1833,26.2184,71700.0
2013-07-03 10:50:00,37.39,37.48,37.17,37.17,68800.0,26.2184,26.2815,26.0641,26.0641,68800.0
2013-07-03 11:00:00,37.18,37.25,37.15,37.23,49200.0,26.0711,26.1202,26.0501,26.1062,49200.0
2013-07-03 11:10:00,37.22,37.42,37.22,37.36,28500.0,26.0992,26.2394,26.0992,26.1974,28500.0
2013-07-03 11:20:00,37.36,37.41,37.22,37.24,57200.0,26.1974,26.2324,26.0992,26.1132,57200.0
2013-07-03 11:30:00,37.24,37.39,37.23,37.38,68500.0,26.1132,26.2184,26.1062,26.2114,68500.0
2013-07-03 11:40:00,37.37,37.4,37.3,37.34,83100.0,26.2044,26.2254,26.1553,26.1833,83100.0
2013-07-03 11:50:00,37.35,37.54,37.35,37.53,42200.0,26.1903,26.3236,26.1903,26.3166,42200.0
2013-07-03 12:00:00,37.53,37.53,37.41,37.47,40300.0,26.3166,26.3166,26.2324,26.2745,40300.0
2013-07-03 12:10:00,37.47,37.59,37.4,37.59,48100.0,26.2745,26.3586,26.2254,26.3586,48100.0
2013-07-03 12:20:00,37.6,37.66,37.56,37.6,59000.0,26.3656,26.4077,26.3376,26.3656,59000.0
2013-07-03 12:30:00,37.6,37.62,37.44,37.49,40800.0,26.3656,26.3797,26.2535,26.2885,40800.0
2013-07-03 12:40:00,37.48,37.49,37.33,37.48,113000.0,26.2815,26.2885,26.1763,26.2815,113000.0
2013-07-03 12:50:00,37.49,37.62,37.46,37.46,205400.0,26.2885,26.3797,26.2675,26.2675,205400.0
2013-07-05 09:30:00,37.53,37.96,37.14,37.32,67300.0,26.3166,26.6181,26.0431,26.1693,67300.0
2013-07-05 09:40:00,37.28,37.48,37.22,37.48,96200.0,26.1413,26.2815,26.0992,26.2815,96200.0
2013-07-05 09:50:00,37.49,37.57,37.38,37.42,47600.0,26.2885,26.3446,26.2114,26.2394,47600.0
2013-07-05 10:00:00,37.41,37.44,37.2,37.2,73400.0,26.2324,26.2535,26.0852,26.0852,73400.0
2013-07-05 10:10:00,37.19,37.2,36.95,37.03,87000.0,26.0781,26.0852,25.9099,25.966,87000.0
2013-07-05 10:20:00,37.03,37.03,36.88,36.97,102900.0,25.966,25.966,25.8608,25.9239,102900.0
2013-07-05 10:30:00,36.97,37.04,36.78,36.84,118800.0,25.9239,25.973,25.7907,25.8327,118800.0
2013-07-05 10:40:00,36.84,37.05,36.82,37.01,95300.0,25.8327,25.98,25.8187,25.9519,95300.0
2013-07-05 10:50:00,37.02,37.04,36.91,37.03,157600.0,25.9589,25.973,25.8818,25.966,157600.0
2013-07-05 11:00:00,37.02,37.12,37.02,37.11,48000.0,25.9589,26.0291,25.9589,26.0221,48000.0
2013-07-05 11:10:00,37.11,37.14,36.97,37.04,59200.0,26.0221,26.0431,25.9239,25.973,59200.0
2013-07-05 11:20:00,37.05,37.13,37.04,37.04,36000.0,25.98,26.0361,25.973,25.973,36000.0
2013-07-05 11:30:00,37.03,37.04,36.9,36.99,43700.0,25.966,25.973,25.8748,25.9379,43700.0
2013-07-05 11:40:00,36.98,37.0,36.94,36.95,36600.0,25.9309,25.9449,25.9028,25.9099,36600.0
2013-07-05 11:50:00,36.95,37.14,36.91,37.13,31800.0,25.9099,26.0431,25.8818,26.0361,31800.0
2013-07-05 12:00:00,37.14,37.23,37.09,37.09,35700.0,26.0431,26.1062,26.008,26.008,35700.0
2013-07-05 12:10:00,37.11,37.28,37.09,37.22,29400.0,26.0221,26.1413,26.008,26.0992,29400.0
2013-07-05 12:20:00,37.22,37.27,37.11,37.11,21000.0,26.0992,26.1342,26.0221,26.0221,21000.0
2013-07-05 12:30:00,37.12,37.26,37.09,37.09,35400.0,26.0291,26.1272,26.008,26.008,35400.0
2013-07-05 12:40:00,37.08,37.26,37.08,37.25,23300.0,26.001,26.1272,26.001,26.1202,23300.0
2013-07-05 12:50:00,37.25,37.3,37.21,37.26,27100.0,26.1202,26.1553,26.0922,26.1272,27100.0
2013-07-05 13:00:00,37.27,37.29,37.14,37.26,24700.0,26.1342,26.1483,26.0431,26.1272,24700.0
2013-07-05 13:10:00,37.27,37.38,37.25,37.25,45900.0,26.1342,26.2114,26.1202,26.1202,45900.0
2013-07-05 13:20:00,37.26,37.32,37.22,37.29,20900.0,26.1272,26.1693,26.0992,26.1483,20900.0
2013-07-05 13:30:00,37.29,37.35,37.27,37.27,25100.0,26.1483,26.1903,26.1342,26.1342,25100.0
2013-07-05 13:40:00,37.28,37.35,37.27,37.34,15500.0,26.1413,26.1903,26.1342,26.1833,15500.0
2013-07-05 13:50:00,37.36,37.36,37.32,37.33,14700.0,26.1974,26.1974,26.1693,26.1763,14700.0
2013-07-05 14:00:00,37.32,37.35,37.26,37.34,27000.0,26.1693,26.1903,26.1272,26.1833,27000.0
2013-07-05 14:10:00,37.35,37.47,37.28,37.28,41500.0,26.1903,26.2745,26.1413,26.1413,41500.0
2013-07-05 14:20:00,37.29,37.38,37.28,37.3,69000.0,26.1483,26.2114,26.1413,26.1553,69000.0
2013-07-05 14:30:00,37.31,37.37,37.25,37.29,129300.0,26.1623,26.2044,26.1202,26.1483,129300.0
2013-07-05 14:40:00,37.29,37.29,37.14,37.16,56200.0,26.1483,26.1483,26.0431,26.0571,56200.0
2013-07-05 14:50:00,37.16,37.29,37.16,37.22,42800.0,26.0571,26.1483,26.0571,26.0992,42800.0
2013-07-05 15:00:00,37.22,37.23,37.1,37.14,72600.0,26.0992,26.1062,26.015,26.0431,72600.0
2013-07-05 15:10:00,37.14,37.17,37.04,37.04,60300.0,26.0431,26.0641,25.973,25.973,60300.0
2013-07-05 15:20:00,37.03,37.07,36.94,37.03,99500.0,25.966,25.994,25.9028,25.966,99500.0
2013-07-05 15:30:00,37.03,37.18,37.01,37.17,98100.0,25.966,26.0711,25.9519,26.0641,98100.0
2013-07-05 15:40:00,37.16,37.33,37.16,37.32,184600.0,26.0571,26.1763,26.0571,26.1693,184600.0
2013-07-05 15:50:00,37.32,37.51,37.3,37.5,328500.0,26.1693,26.3025,26.1553,26.2955,328500.0
2013-07-08 09:30:00,37.61,37.85,37.56,37.82,30500.0,26.3727,26.5409,26.3376,26.5199,30500.0
2013-07-08 09:40:00,37.83,37.97,37.7,37.97,25900.0,26.5269,26.6251,26.4358,26.6251,25900.0
2013-07-08 09:50:00,37.98,38.03,37.71,37.8,52900.0,26.6321,26.6672,26.4428,26.5059,52900.0
2013-07-08 10:00:00,37.81,37.99,37.71,37.75,47500.0,26.5129,26.6391,26.4428,26.4708,47500.0
2013-07-08 10:10:00,37.76,37.82,37.66,37.72,29300.0,26.4778,26.5199,26.4077,26.4498,29300.0
2013-07-08 10:20:00,37.72,37.78,37.65,37.73,30100.0,26.4498,26.4919,26.4007,26.4568,30100.0
2013-07-08 10:30:00,37.75,37.88,37.66,37.71,28100.0,26.4708,26.562,26.4077,26.4428,28100.0
2013-07-08 10:40:00,37.71,37.79,37.69,37.79,184200.0,26.4428,26.4989,26.4288,26.4989,184200.0
2013-07-08 10:50:00,37.79,37.82,37.75,37.8,37500.0,26.4989,26.5199,26.4708,26.5059,37500.0
2013-07-08 11:00:00,37.81,37.93,37.79,37.86,56500.0,26.5129,26.597,26.4989,26.548,56500.0
2013-07-08 11:10:00,37.87,37.87,37.72,37.77,93300.0,26.555,26.555,26.4498,26.4849,93300.0
2013-07-08 11:20:00,37.77,37.8,37.73,37.79,41000.0,26.4849,26.5059,26.4568,26.4989,41000.0
2013-07-08 11:30:00,37.8,37.8,37.7,37.74,39100.0,26.5059,26.5059,26.4358,26.4638,39100.0
2013-07-08 11:40:00,37.74,37.75,37.55,37.6,49100.0,26.4638,26.4708,26.3306,26.3656,49100.0
2013-07-08 11:50:00,37.6,37.6,37.48,37.57,151300.0,26.3656,26.3656,26.2815,26.3446,151300.0
2013-07-08 12:00:00,37.58,37.6,37.51,37.55,58600.0,26.3516,26.3656,26.3025,26.3306,58600.0
2013-07-08 12:10:00,37.55,37.62,37.51,37.61,87200.0,26.3306,26.3797,26.3025,26.3727,87200.0
2013-07-08 12:20:00,37.61,37.62,37.47,37.49,115400.0,26.3727,26.3797,26.2745,26.2885,115400.0
2013-07-08 12:30:00,37.49,37.67,37.49,37.63,41200.0,26.2885,26.4147,26.2885,26.3867,41200.0
2013-07-08 12:40:00,37.63,37.67,37.61,37.65,299100.0,26.3867,26.4147,26.3727,26.4007,299100.0
2013-07-08 12:50:00,37.65,37.72,37.63,37.7,22400.0,26.4007,26.4498,26.3867,26.4358,22400.0
2013-07-08 13:00:00,37.7,37.78,37.69,37.74,31000.0,26.4358,26.4919,26.4288,26.4638,31000.0
2013-07-08 13:10:00,37.72,37.74,37.55,37.59,27600.0,26.4498,26.4638,26.3306,26.3586,27600.0
2013-07-08 13:20:00,37.59,37.61,37.54,37.55,17700.0,26.3586,26.3727,26.3236,26.3306,17700.0
2013-07-08 13:30:00,37.56,37.61,37.53,37.54,79000.0,26.3376,26.3727,26.3166,26.3236,79000.0
2013-07-08 13:40:00,37.53,37.55,37.46,37.5,61400.0,26.3166,26.3306,26.2675,26.2955,61400.0
2013-07-08 13:50:00,37.5,37.52,37.38,37.52,53000.0,26.2955,26.3095,26.2114,26.3095,53000.0
2013-07-08 14:00:00,37.52,37.59,37.52,37.56,37500.0,26.3095,26.3586,26.3095,26.3376,37500.0
2013-07-08 14:10:00,37.55,37.55,37.49,37.55,43400.0,26.3306,26.3306,26.2885,26.3306,43400.0
2013-07-08 14:20:00,37.55,37.58,37.46,37.48,37900.0,26.3306,26.3516,26.2675,26.2815,37900.0
2013-07-08 14:30:00,37.48,37.58,37.48,37.58,37500.0,26.2815,26.3516,26.2815,26.3516,37500.0
2013-07-08 14:40:00,37.59,37.62,37.55,37.55,42200.0,26.3586,26.3797,26.3306,26.3306,42200.0
2013-07-08 14:50:00,37.56,37.66,37.55,37.65,106600.0,26.3376,26.4077,26.3306,26.4007,106600.0
2013-07-08 15:00:00,37.65,37.68,37.61,37.68,94200.0,26.4007,26.4217,26.3727,26.4217,94200.0
2013-07-08 15:10:00,37.67,37.67,37.58,37.59,122200.0,26.4147,26.4147,26.3516,26.3586,122200.0
2013-07-08 15:20:00,37.59,37.62,37.54,37.55,83700.0,26.3586,26.3797,26.3236,26.3306,83700.0
2013-07-08 15:30:00,37.56,37.65,37.54,37.59,188100.0,26.3376,26.4007,26.3236,26.3586,188100.0
2013-07-08 15:40:00,37.58,37.61,37.52,37.59,210000.0,26.3516,26.3727,26.3095,26.3586,210000.0
2013-07-08 15:50:00,37.59,37.61,37.52,37.6,318100.0,26.3586,26.3727,26.3095,26.3656,318100.0
2013-07-09 09:30:00,37.82,38.03,37.79,37.95,40500.0,26.5199,26.6672,26.4989,26.6111,40500.0
2013-07-09 09:40:00,37.96,38.03,37.91,38.0,38200.0,26.6181,26.6672,26.583,26.6461,38200.0
2013-07-09 09:50:00,38.05,38.09,37.98,38.02,23600.0,26.6812,26.7092,26.6321,26.6602,23600.0
2013-07-09 10:00:00,38.02,38.02,37.77,37.93,42800.0,26.6602,26.6602,26.4849,26.597,42800.0
2013-07-09 10:10:00,37.92,37.95,37.86,37.92,33900.0,26.59,26.6111,26.548,26.59,33900.0
2013-07-09 10:20:00,37.91,37.99,37.86,37.89,32800.0,26.583,26.6391,26.548,26.569,32800.0
2013-07-09 10:30:00,37.89,37.93,37.84,37.91,39600.0,26.569,26.597,26.5339,26.583,39600.0
2013-07-09 10:40:00,37.91,37.93,37.86,37.89,37300.0,26.583,26.597,26.548,26.569,37300.0
2013-07-09 10:50:00,37.9,37.93,37.86,37.89,76000.0,26.576,26.597,26.548,26.569,76000.0
2013-07-09 11:00:00,37.89,37.94,37.89,37.91,60600.0,26.569,26.6041,26.569,26.583,60600.0
2013-07-09 11:10:00,37.91,38.07,37.89,38.06,111800.0,26.583,26.6952,26.569,26.6882,111800.0
2013-07-09 11:20:00,38.06,38.09,38.04,38.09,25800.0,26.6882,26.7092,26.6742,26.7092,25800.0
2013-07-09 11:30:00,38.09,38.19,38.08,38.18,40100.0,26.7092,26.7794,26.7022,26.7723,40100.0
2013-07-09 11:40:00,38.18,38.23,38.16,38.16,60800.0,26.7723,26.8074,26.7583,26.7583,60800.0
2013-07-09 11:50:00,38.16,38.2,38.12,38.16,30500.0,26.7583,26.7864,26.7303,26.7583,30500.0
2013-07-09 12:00:00,38.15,38.19,38.14,38.19,65800.0,26.7513,26.7794,26.7443,26.7794,65800.0
2013-07-09 12:10:00,38.19,38.2,38.15,38.15,83200.0,26.7794,26.7864,26.7513,26.7513,83200.0
2013-07-09 12:20:00,38.14,38.2,38.14,38.18,37800.0,26.7443,26.7864,26.7443,26.7723,37800.0
2013-07-09 12:30:00,38.19,38.22,38.18,38.21,53900.0,26.7794,26.8004,26.7723,26.7934,53900.0
2013-07-09 12:40:00,38.2,38.21,38.14,38.19,23400.0,26.7864,26.7934,26.7443,26.7794,23400.0
2013-07-09 12:50:00,38.19,38.27,38.19,38.27,17700.0,26.7794,26.8355,26.7794,26.8355,17700.0
2013-07-09 13:00:00,38.26,38.29,38.22,38.27,26100.0,26.8284,26.8495,26.8004,26.8355,26100.0
2013-07-09 13:10:00,38.27,38.3,38.24,38.24,20200.0,26.8355,26.8565,26.8144,26.8144,20200.0
2013-07-09 13:20:00,38.25,38.33,38.24,38.32,16300.0,26.8214,26.8775,26.8144,26.8705,16300.0
2013-07-09 13:30:00,38.31,38.35,38.27,38.27,30500.0,26.8635,26.8916,26.8355,26.8355,30500.0
2013-07-09 13:40:00,38.27,38.33,38.23,38.3,16300.0,26.8355,26.8775,26.8074,26.8565,16300.0
2013-07-09 13:50:00,38.3,38.38,38.3,38.37,20300.0,26.8565,26.9126,26.8565,26.9056,20300.0
2013-07-09 14:00:00,38.37,38.42,38.35,38.41,32100.0,26.9056,26.9406,26.8916,26.9336,32100.0
2013-07-09 14:10:00,38.4,38.47,38.38,38.44,42900.0,26.9266,26.9757,26.9126,26.9547,42900.0
2013-07-09 14:20:00,38.43,38.43,38.38,38.43,33000.0,26.9477,26.9477,26.9126,26.9477,33000.0
2013-07-09 14:30:00,38.42,38.45,38.38,38.42,40700.0,26.9406,26.9617,26.9126,26.9406,40700.0
2013-07-09 14:40:00,38.41,38.42,38.36,38.38,30700.0,26.9336,26.9406,26.8986,26.9126,30700.0
2013-07-09 14:50:00,38.37,38.38,38.34,38.34,26700.0,26.9056,26.9126,26.8845,26.8845,26700.0
2013-07-09 15:00:00,38.34,38.43,38.32,38.43,63500.0,26.8845,26.9477,26.8705,26.9477,63500.0
2013-07-09 15:10:00,38.43,38.47,38.41,38.44,109100.0,26.9477,26.9757,26.9336,26.9547,109100.0
2013-07-09 15:20:00,38.43,38.44,38.37,38.38,104000.0,26.9477,26.9547,26.9056,26.9126,104000.0
2013-07-09 15:30:00,38.39,38.41,38.3,38.36,83300.0,26.9196,26.9336,26.8565,26.8986,83300.0
2013-07-09 15:40:00,38.35,38.36,38.25,38.3,114900.0,26.8916,26.8986,26.8214,26.8565,114900.0
2013-07-09 15:50:00,38.3,38.35,38.23,38.34,120000.0,26.8565,26.8916,26.8074,26.8845,120000.0
2013-07-10 09:30:00,38.18,38.18,37.92,38.04,44600.0,26.7723,26.7723,26.59,26.6742,44600.0
2013-07-10 09:40:00,38.04,38.14,38.04,38.08,16500.0,26.6742,26.7443,26.6742,26.7022,16500.0
2013-07-10 09:50:00,38.07,38.08,37.91,37.92,44600.0,26.6952,26.7022,26.583,26.59,44600.0
2013-07-10 10:00:00,37.92,38.05,37.9,37.98,42500.0,26.59,26.6812,26.576,26.6321,42500.0
2013-07-10 10:10:00,37.96,37.96,37.8,37.8,55800.0,26.6181,26.6181,26.5059,26.5059,55800.0
2013-07-10 10:20:00,37.79,37.94,37.77,37.88,67600.0,26.4989,26.6041,26.4849,26.562,67600.0
2013-07-10 10:30:00,37.9,37.95,37.87,37.91,167000.0,26.576,26.6111,26.555,26.583,167000.0
2013-07-10 10:40:00,37.91,37.99,37.9,37.97,58500.0,26.583,26.6391,26.576,26.6251,58500.0
2013-07-10 10:50:00,37.97,37.99,37.94,37.97,48700.0,26.6251,26.6391,26.6041,26.6251,48700.0
2013-07-10 11:00:00,37.97,38.03,37.96,38.02,57300.0,26.6251,26.6672,26.6181,26.6602,57300.0
2013-07-10 11:10:00,38.02,38.05,37.99,38.0,28700.0,26.6602,26.6812,26.6391,26.6461,28700.0
2013-07-10 11:20:00,38.01,38.04,37.99,38.01,52600.0,26.6531,26.6742,26.6391,26.6531,52600.0
2013-07-10 11:30:00,38.02,38.06,38.01,38.04,84200.0,26.6602,26.6882,26.6531,26.6742,84200.0
2013-07-10 11:40:00,38.05,38.11,38.02,38.1,199200.0,26.6812,26.7233,26.6602,26.7163,199200.0
2013-07-10 11:50:00,38.1,38.14,38.03,38.03,111600.0,26.7163,26.7443,26.6672,26.6672,111600.0
2013-07-10 12:00:00,38.04,38.11,38.04,38.05,33100.0,26.6742,26.7233,26.6742,26.6812,33100.0
2013-07-10 12:10:00,38.05,38.07,38.01,38.01,16600.0,26.6812,26.6952,26.6531,26.6531,16600.0
2013-07-10 12:20:00,38.03,38.04,38.0,38.02,26600.0,26.6672,26.6742,26.6461,26.6602,26600.0
2013-07-10 12:30:00,38.03,38.12,38.03,38.09,23900.0,26.6672,26.7303,26.6672,26.7092,23900.0
2013-07-10 12:40:00,38.1,38.12,38.06,38.12,30600.0,26.7163,26.7303,26.6882,26.7303,30600.0
2013-07-10 12:50:00,38.12,38.15,38.11,38.12,17000.0,26.7303,26.7513,26.7233,26.7303,17000.0
2013-07-10 13:00:00,38.12,38.19,38.12,38.13,15600.0,26.7303,26.7794,26.7303,26.7373,15600.0
2013-07-10 13:10:00,38.12,38.15,38.06,38.09,67300.0,26.7303,26.7513,26.6882,26.7092,67300.0
2013-07-10 13:20:00,38.09,38.13,38.07,38.11,31400.0,26.7092,26.7373,26.6952,26.7233,31400.0
2013-07-10 13:30:00,38.12,38.18,38.12,38.15,89000.0,26.7303,26.7723,26.7303,26.7513,89000.0
2013-07-10 13:40:00,38.15,38.26,38.14,38.26,26400.0,26.7513,26.8284,26.7443,26.8284,26400.0
2013-07-10 13:50:00,38.26,38.3,38.23,38.24,23000.0,26.8284,26.8565,26.8074,26.8144,23000.0
2013-07-10 14:00:00,38.23,38.52,38.23,38.35,150300.0,26.8074,27.0108,26.8074,26.8916,150300.0
2013-07-10 14:10:00,38.36,38.42,38.26,38.37,55600.0,26.8986,26.9406,26.8284,26.9056,55600.0
2013-07-10 14:20:00,38.36,38.43,38.23,38.24,55700.0,26.8986,26.9477,26.8074,26.8144,55700.0
2013-07-10 14:30:00,38.24,38.27,38.11,38.14,47800.0,26.8144,26.8355,26.7233,26.7443,47800.0
2013-07-10 14:40:00,38.14,38.2,37.99,38.0,57100.0,26.7443,26.7864,26.6391,26.6461,57100.0
2013-07-10 14:50:00,38.01,38.13,38.0,38.08,35600.0,26.6531,26.7373,26.6461,26.7022,35600.0
2013-07-10 15:00:00,38.09,38.13,38.0,38.05,41200.0,26.7092,26.7373,26.6461,26.6812,41200.0
2013-07-10 15:10:00,38.03,38.09,38.0,38.08,102000.0,26.6672,26.7092,26.6461,26.7022,102000.0
2013-07-10 15:20:00,38.09,38.2,38.09,38.15,55000.0,26.7092,26.7864,26.7092,26.7513,55000.0
2013-07-10 15:30:00,38.15,38.19,38.08,38.16,86600.0,26.7513,26.7794,26.7022,26.7583,86600.0
2013-07-10 15:40:00,38.17,38.32,38.15,38.31,135800.0,26.7653,26.8705,26.7513,26.8635,135800.0
2013-07-10 15:50:00,38.31,38.31,38.24,38.28,139500.0,26.8635,26.8635,26.8144,26.8425,139500.0
2013-07-11 09:30:00,38.76,39.3,38.76,39.13,131800.0,27.1791,27.5577,27.1791,27.4385,131800.0
2013-07-11 09:40:00,39.14,39.2,38.99,39.02,54500.0,27.4455,27.4876,27.3403,27.3614,54500.0
2013-07-11 09:50:00,39.03,39.14,39.0,39.04,84800.0,27.3684,27.4455,27.3473,27.3754,84800.0
2013-07-11 10:00:00,39.04,39.06,38.82,39.0,73700.0,27.3754,27.3894,27.2211,27.3473,73700.0
2013-07-11 10:10:00,39.0,39.02,38.89,38.97,119000.0,27.3473,27.3614,27.2702,27.3263,119000.0
2013-07-11 10:20:00,38.98,39.0,38.79,38.89,73800.0,27.3333,27.3473,27.2001,27.2702,73800.0
2013-07-11 10:30:00,38.89,38.9,38.78,38.9,55700.0,27.2702,27.2772,27.1931,27.2772,55700.0
2013-07-11 10:40:00,38.9,38.9,38.77,38.78,49400.0,27.2772,27.2772,27.1861,27.1931,49400.0
2013-07-11 10:50:00,38.79,38.8,38.72,38.76,98800.0,27.2001,27.2071,27.151,27.1791,98800.0
2013-07-11 11:00:00,38.76,38.8,38.76,38.8,52900.0,27.1791,27.2071,27.1791,27.2071,52900.0
2013-07-11 11:10:00,38.79,38.81,38.76,38.79,33200.0,27.2001,27.2141,27.1791,27.2001,33200.0
2013-07-11 11:20:00,38.79,38.92,38.77,38.92,73400.0,27.2001,27.2912,27.1861,27.2912,73400.0
2013-07-11 11:30:00,38.93,38.96,38.91,38.94,21300.0,27.2983,27.3193,27.2842,27.3053,21300.0
2013-07-11 11:40:00,38.94,38.95,38.88,38.95,35200.0,27.3053,27.3123,27.2632,27.3123,35200.0
2013-07-11 11:50:00,38.95,39.03,38.95,39.02,55500.0,27.3123,27.3684,27.3123,27.3614,55500.0
2013-07-11 12:00:00,39.02,39.02,38.91,38.92,21700.0,27.3614,27.3614,27.2842,27.2912,21700.0
2013-07-11 12:10:00,38.91,38.94,38.84,38.89,60600.0,27.2842,27.3053,27.2352,27.2702,60600.0
2013-07-11 12:20:00,38.9,39.0,38.9,39.0,24900.0,27.2772,27.3473,27.2772,27.3473,24900.0
2013-07-11 12:30:00,39.01,39.05,38.89,38.91,85900.0,27.3544,27.3824,27.2702,27.2842,85900.0
2013-07-11 12:40:00,38.9,39.03,38.9,38.97,47500.0,27.2772,27.3684,27.2772,27.3263,47500.0
2013-07-11 12:50:00,38.96,39.02,38.96,39.01,15900.0,27.3193,27.3614,27.3193,27.3544,15900.0
2013-07-11 13:00:00,39.01,39.08,39.01,39.07,31300.0,27.3544,27.4034,27.3544,27.3964,31300.0
2013-07-11 13:10:00,39.07,39.12,38.94,39.09,108600.0,27.3964,27.4315,27.3053,27.4105,108600.0
2013-07-11 13:20:00,39.09,39.09,39.02,39.03,38000.0,27.4105,27.4105,27.3614,27.3684,38000.0
2013-07-11 13:30:00,39.02,39.04,39.0,39.02,36600.0,27.3614,27.3754,27.3473,27.3614,36600.0
2013-07-11 13:40:00,39.03,39.12,39.03,39.08,87400.0,27.3684,27.4315,27.3684,27.4034,87400.0
2013-07-11 13:50:00,39.08,39.09,39.01,39.05,81800.0,27.4034,27.4105,27.3544,27.3824,81800.0
2013-07-11 14:00:00,39.03,39.04,38.97,39.01,25100.0,27.3684,27.3754,27.3263,27.3544,25100.0
2013-07-11 14:10:00,39.03,39.1,38.99,39.1,43900.0,27.3684,27.4175,27.3403,27.4175,43900.0
2013-07-11 14:20:00,39.1,39.18,39.09,39.14,49400.0,27.4175,27.4736,27.4105,27.4455,49400.0
2013-07-11 14:30:00,39.15,39.27,39.15,39.23,44000.0,27.4525,27.5367,27.4525,27.5086,44000.0
2013-07-11 14:40:00,39.22,39.31,39.22,39.31,56100.0,27.5016,27.5647,27.5016,27.5647,56100.0
2013-07-11 14:50:00,39.3,39.33,39.24,39.24,45000.0,27.5577,27.5787,27.5156,27.5156,45000.0
2013-07-11 15:00:00,39.23,39.26,39.15,39.15,68400.0,27.5086,27.5297,27.4525,27.4525,68400.0
2013-07-11 15:10:00,39.15,39.18,39.11,39.16,54600.0,27.4525,27.4736,27.4245,27.4595,54600.0
2013-07-11 15:20:00,39.16,39.28,39.16,39.25,69900.0,27.4595,27.5437,27.4595,27.5226,69900.0
2013-07-11 15:30:00,39.24,39.25,39.19,39.23,87300.0,27.5156,27.5226,27.4806,27.5086,87300.0
2013-07-11 15:40:00,39.24,39.3,39.21,39.26,98300.0,27.5156,27.5577,27.4946,27.5297,98300.0
2013-07-11 15:50:00,39.26,39.29,39.23,39.26,279700.0,27.5297,27.5507,27.5086,27.5297,279700.0
2013-07-12 09:30:00,39.24,40.02,39.02,39.06,57500.0,27.5156,28.0626,27.3614,27.3894,57500.0
2013-07-12 09:40:00,39.06,39.17,38.86,39.09,124700.0,27.3894,27.4666,27.2492,27.4105,124700.0
2013-07-12 09:50:00,39.09,39.16,39.07,39.11,89600.0,27.4105,27.4595,27.3964,27.4245,89600.0
2013-07-12 10:00:00,39.1,39.29,39.1,39.24,159900.0,27.4175,27.5507,27.4175,27.5156,159900.0
2013-07-12 10:10:00,39.23,39.23,39.07,39.13,107000.0,27.5086,27.5086,27.3964,27.4385,107000.0
2013-07-12 10:20:00,39.13,39.17,39.07,39.07,39700.0,27.4385,27.4666,27.3964,27.3964,39700.0
2013-07-12 10:30:00,39.08,39.12,39.02,39.07,30100.0,27.4034,27.4315,27.3614,27.3964,30100.0
2013-07-12 10:40:00,39.08,39.14,38.94,38.94,43700.0,27.4034,27.4455,27.3053,27.3053,43700.0
2013-07-12 10:50:00,38.94,38.95,38.82,38.86,68600.0,27.3053,27.3123,27.2211,27.2492,68600.0
2013-07-12 11:00:00,38.87,38.91,38.83,38.9,27800.0,27.2562,27.2842,27.2281,27.2772,27800.0
2013-07-12 11:10:00,38.91,38.97,38.85,38.86,45400.0,27.2842,27.3263,27.2422,27.2492,45400.0
2013-07-12 11:20:00,38.86,38.86,38.75,38.76,27200.0,27.2492,27.2492,27.172,27.1791,27200.0
2013-07-12 11:30:00,38.76,38.8,38.76,38.77,17000.0,27.1791,27.2071,27.1791,27.1861,17000.0
2013-07-12 11:40:00,38.77,38.79,38.66,38.66,22700.0,27.1861,27.2001,27.1089,27.1089,22700.0
2013-07-12 11:50:00,38.66,38.66,38.61,38.65,17700.0,27.1089,27.1089,27.0739,27.1019,17700.0
2013-07-12 12:00:00,38.66,38.68,38.64,38.64,21200.0,27.1089,27.123,27.0949,27.0949,21200.0
2013-07-12 12:10:00,38.64,38.68,38.6,38.63,23000.0,27.0949,27.123,27.0669,27.0879,23000.0
2013-07-12 12:20:00,38.64,38.71,38.63,38.69,14600.0,27.0949,27.144,27.0879,27.13,14600.0
2013-07-12 12:30:00,38.69,38.7,38.64,38.66,13300.0,27.13,27.137,27.0949,27.1089,13300.0
2013-07-12 12:40:00,38.67,38.68,38.63,38.64,13900.0,27.1159,27.123,27.0879,27.0949,13900.0
2013-07-12 12:50:00,38.65,38.68,38.64,38.68,17000.0,27.1019,27.123,27.0949,27.123,17000.0
2013-07-12 13:00:00,38.67,38.7,38.6,38.66,57300.0,27.1159,27.137,27.0669,27.1089,57300.0
2013-07-12 13:10:00,38.66,38.79,38.65,38.79,29700.0,27.1089,27.2001,27.1019,27.2001,29700.0
2013-07-12 13:20:00,38.79,38.9,38.79,38.88,33300.0,27.2001,27.2772,27.2001,27.2632,33300.0
2013-07-12 13:30:00,38.88,38.93,38.87,38.91,33300.0,27.2632,27.2983,27.2562,27.2842,33300.0
2013-07-12 13:40:00,38.92,39.04,38.91,39.04,32000.0,27.2912,27.3754,27.2842,27.3754,32000.0
2013-07-12 13:50:00,39.04,39.06,38.92,38.93,51900.0,27.3754,27.3894,27.2912,27.2983,51900.0
2013-07-12 14:00:00,38.93,38.94,38.8,38.8,28600.0,27.2983,27.3053,27.2071,27.2071,28600.0
2013-07-12 14:10:00,38.8,38.86,38.78,38.83,15100.0,27.2071,27.2492,27.1931,27.2281,15100.0
2013-07-12 14:20:00,38.83,38.9,38.81,38.89,24700.0,27.2281,27.2772,27.2141,27.2702,24700.0
2013-07-12 14:30:00,38.89,38.9,38.86,38.88,20300.0,27.2702,27.2772,27.2492,27.2632,20300.0
2013-07-12 14:40:00,38.88,38.91,38.87,38.9,13700.0,27.2632,27.2842,27.2562,27.2772,13700.0
2013-07-12 14:50:00,38.9,38.95,38.9,38.91,15900.0,27.2772,27.3123,27.2772,27.2842,15900.0
2013-07-12 15:00:00,38.91,38.94,38.86,38.89,50400.0,27.2842,27.3053,27.2492,27.2702,50400.0
2013-07-12 15:10:00,38.89,38.9,38.81,38.83,57700.0,27.2702,27.2772,27.2141,27.2281,57700.0
2013-07-12 15:20:00,38.84,38.93,38.81,38.93,83700.0,27.2352,27.2983,27.2141,27.2983,83700.0
2013-07-12 15:30:00,38.93,38.97,38.9,38.93,58000.0,27.2983,27.3263,27.2772,27.2983,58000.0
2013-07-12 15:40:00,38.92,39.02,38.92,38.98,118500.0,27.2912,27.3614,27.2912,27.3333,118500.0
2013-07-12 15:50:00,38.98,39.0,38.92,38.94,209500.0,27.3333,27.3473,27.2912,27.3053,209500.0
2013-07-15 09:30:00,39.01,39.23,38.88,38.93,32600.0,27.3544,27.5086,27.2632,27.2983,32600.0
2013-07-15 09:40:00,38.94,39.11,38.94,39.08,16900.0,27.3053,27.4245,27.3053,27.4034,16900.0
2013-07-15 09:50:00,39.04,39.12,39.04,39.08,16000.0,27.3754,27.4315,27.3754,27.4034,16000.0
2013-07-15 10:00:00,39.09,39.24,39.08,39.16,25000.0,27.4105,27.5156,27.4034,27.4595,25000.0
2013-07-15 10:10:00,39.15,39.19,39.08,39.19,25100.0,27.4525,27.4806,27.4034,27.4806,25100.0
2013-07-15 10:20:00,39.2,39.2,39.1,39.1,9900.0,27.4876,27.4876,27.4175,27.4175,9900.0
2013-07-15 10:30:00,39.1,39.14,39.0,39.14,22200.0,27.4175,27.4455,27.3473,27.4455,22200.0
2013-07-15 10:40:00,39.14,39.19,39.1,39.16,24000.0,27.4455,27.4806,27.4175,27.4595,24000.0
2013-07-15 10:50:00,39.16,39.29,39.16,39.19,23900.0,27.4595,27.5507,27.4595,27.4806,23900.0
2013-07-15 11:00:00,39.19,39.28,39.18,39.25,31300.0,27.4806,27.5437,27.4736,27.5226,31300.0
2013-07-15 11:10:00,39.25,39.26,39.21,39.25,36400.0,27.5226,27.5297,27.4946,27.5226,36400.0
2013-07-15 11:20:00,39.27,39.3,39.23,39.28,58300.0,27.5367,27.5577,27.5086,27.5437,58300.0
2013-07-15 11:30:00,39.28,39.31,39.26,39.31,42000.0,27.5437,27.5647,27.5297,27.5647,42000.0
2013-07-15 11:40:00,39.33,39.37,39.32,39.33,10300.0,27.5787,27.6068,27.5717,27.5787,10300.0
2013-07-15 11:50:00,39.32,39.33,39.28,39.33,18100.0,27.5717,27.5787,27.5437,27.5787,18100.0
2013-07-15 12:00:00,39.32,39.32,39.29,39.29,9400.0,27.5717,27.5717,27.5507,27.5507,9400.0
2013-07-15 12:10:00,39.28,39.28,39.2,39.2,21600.0,27.5437,27.5437,27.4876,27.4876,21600.0
2013-07-15 12:20:00,39.19,39.29,39.19,39.28,12600.0,27.4806,27.5507,27.4806,27.5437,12600.0
2013-07-15 12:30:00,39.28,39.32,39.28,39.31,16400.0,27.5437,27.5717,27.5437,27.5647,16400.0
2013-07-15 12:40:00,39.31,39.32,39.22,39.22,14600.0,27.5647,27.5717,27.5016,27.5016,14600.0
2013-07-15 12:50:00,39.21,39.22,39.14,39.15,12700.0,27.4946,27.5016,27.4455,27.4525,12700.0
2013-07-15 13:00:00,39.16,39.24,39.16,39.24,15600.0,27.4595,27.5156,27.4595,27.5156,15600.0
2013-07-15 13:10:00,39.25,39.3,39.22,39.29,25700.0,27.5226,27.5577,27.5016,27.5507,25700.0
2013-07-15 13:20:00,39.28,39.32,39.26,39.31,22500.0,27.5437,27.5717,27.5297,27.5647,22500.0
2013-07-15 13:30:00,39.3,39.3,39.24,39.24,19800.0,27.5577,27.5577,27.5156,27.5156,19800.0
2013-07-15 13:40:00,39.25,39.26,39.2,39.26,18700.0,27.5226,27.5297,27.4876,27.5297,18700.0
2013-07-15 13:50:00,39.27,39.28,39.25,39.25,19400.0,27.5367,27.5437,27.5226,27.5226,19400.0
2013-07-15 14:00:00,39.25,39.25,39.23,39.25,9700.0,27.5226,27.5226,27.5086,27.5226,9700.0
2013-07-15 14:10:00,39.25,39.29,39.24,39.28,32600.0,27.5226,27.5507,27.5156,27.5437,32600.0
2013-07-15 14:20:00,39.27,39.29,39.21,39.25,46700.0,27.5367,27.5507,27.4946,27.5226,46700.0
2013-07-15 14:30:00,39.25,39.25,39.2,39.24,11200.0,27.5226,27.5226,27.4876,27.5156,11200.0
2013-07-15 14:40:00,39.24,39.34,39.24,39.3,67500.0,27.5156,27.5858,27.5156,27.5577,67500.0
2013-07-15 14:50:00,39.3,39.3,39.21,39.23,46600.0,27.5577,27.5577,27.4946,27.5086,46600.0
2013-07-15 15:00:00,39.23,39.28,39.21,39.22,29000.0,27.5086,27.5437,27.4946,27.5016,29000.0
2013-07-15 15:10:00,39.22,39.23,39.18,39.21,47200.0,27.5016,27.5086,27.4736,27.4946,47200.0
2013-07-15 15:20:00,39.21,39.21,39.17,39.19,31700.0,27.4946,27.4946,27.4666,27.4806,31700.0
2013-07-15 15:30:00,39.19,39.26,39.16,39.16,55600.0,27.4806,27.5297,27.4595,27.4595,55600.0
2013-07-15 15:40:00,39.15,39.24,39.13,39.24,49600.0,27.4525,27.5156,27.4385,27.5156,49600.0
2013-07-15 15:50:00,39.23,39.27,39.2,39.27,221700.0,27.5086,27.5367,27.4876,27.5367,221700.0
2013-07-16 09:30:00,39.3,39.42,39.24,39.31,39100.0,27.5577,27.6419,27.5156,27.5647,39100.0
2013-07-16 09:40:00,39.31,39.37,39.11,39.15,50300.0,27.5647,27.6068,27.4245,27.4525,50300.0
2013-07-16 09:50:00,39.19,39.35,39.19,39.28,25800.0,27.4806,27.5928,27.4806,27.5437,25800.0
2013-07-16 10:00:00,39.28,39.34,39.19,39.22,75600.0,27.5437,27.5858,27.4806,27.5016,75600.0
2013-07-16 10:10:00,39.22,39.34,39.22,39.32,74500.0,27.5016,27.5858,27.5016,27.5717,74500.0
2013-07-16 10:20:00,39.31,39.37,39.28,39.31,94300.0,27.5647,27.6068,27.5437,27.5647,94300.0
2013-07-16 10:30:00,39.32,39.42,39.3,39.4,48400.0,27.5717,27.6419,27.5577,27.6278,48400.0
2013-07-16 10:40:00,39.4,39.43,39.31,39.32,86400.0,27.6278,27.6489,27.5647,27.5717,86400.0
2013-07-16 10:50:00,39.31,39.33,39.23,39.29,65600.0,27.5647,27.5787,27.5086,27.5507,65600.0
2013-07-16 11:00:00,39.3,39.3,39.19,39.23,62100.0,27.5577,27.5577,27.4806,27.5086,62100.0
2013-07-16 11:10:00,39.22,39.25,39.15,39.22,58800.0,27.5016,27.5226,27.4525,27.5016,58800.0
2013-07-16 11:20:00,39.22,39.28,39.22,39.25,29100.0,27.5016,27.5437,27.5016,27.5226,29100.0
2013-07-16 11:30:00,39.24,39.32,39.24,39.31,91300.0,27.5156,27.5717,27.5156,27.5647,91300.0
2013-07-16 11:40:00,39.3,39.33,39.28,39.28,64400.0,27.5577,27.5787,27.5437,27.5437,64400.0
2013-07-16 11:50:00,39.28,39.35,39.27,39.32,72200.0,27.5437,27.5928,27.5367,27.5717,72200.0
2013-07-16 12:00:00,39.32,39.32,39.24,39.26,36100.0,27.5717,27.5717,27.5156,27.5297,36100.0
2013-07-16 12:10:00,39.25,39.3,39.25,39.29,24000.0,27.5226,27.5577,27.5226,27.5507,24000.0
2013-07-16 12:20:00,39.29,39.32,39.27,39.3,20200.0,27.5507,27.5717,27.5367,27.5577,20200.0
2013-07-16 12:30:00,39.29,39.3,39.26,39.28,14000.0,27.5507,27.5577,27.5297,27.5437,14000.0
2013-07-16 12:40:00,39.27,39.33,39.25,39.32,37000.0,27.5367,27.5787,27.5226,27.5717,37000.0
2013-07-16 12:50:00,39.32,39.34,39.3,39.3,19700.0,27.5717,27.5858,27.5577,27.5577,19700.0
2013-07-16 13:00:00,39.3,39.37,39.3,39.34,26100.0,27.5577,27.6068,27.5577,27.5858,26100.0
2013-07-16 13:10:00,39.34,39.35,39.3,39.35,57700.0,27.5858,27.5928,27.5577,27.5928,57700.0
2013-07-16 13:20:00,39.35,39.37,39.33,39.37,39500.0,27.5928,27.6068,27.5787,27.6068,39500.0
2013-07-16 13:30:00,39.36,39.38,39.3,39.33,76400.0,27.5998,27.6138,27.5577,27.5787,76400.0
2013-07-16 13:40:00,39.34,39.37,39.24,39.25,72100.0,27.5858,27.6068,27.5156,27.5226,72100.0
2013-07-16 13:50:00,39.25,39.25,39.2,39.22,44600.0,27.5226,27.5226,27.4876,27.5016,44600.0
2013-07-16 14:00:00,39.24,39.25,39.19,39.2,47000.0,27.5156,27.5226,27.4806,27.4876,47000.0
2013-07-16 14:10:00,39.2,39.31,39.2,39.3,28900.0,27.4876,27.5647,27.4876,27.5577,28900.0
2013-07-16 14:20:00,39.31,39.31,39.25,39.25,19800.0,27.5647,27.5647,27.5226,27.5226,19800.0
2013-07-16 14:30:00,39.26,39.26,39.2,39.23,15300.0,27.5297,27.5297,27.4876,27.5086,15300.0
2013-07-16 14:40:00,39.24,39.31,39.23,39.29,17000.0,27.5156,27.5647,27.5086,27.5507,17000.0
2013-07-16 14:50:00,39.29,39.33,39.29,39.33,14500.0,27.5507,27.5787,27.5507,27.5787,14500.0
2013-07-16 15:00:00,39.33,39.33,39.22,39.22,41800.0,27.5787,27.5787,27.5016,27.5016,41800.0
2013-07-16 15:10:00,39.22,39.26,39.2,39.22,80900.0,27.5016,27.5297,27.4876,27.5016,80900.0
2013-07-16 15:20:00,39.22,39.24,39.18,39.24,72400.0,27.5016,27.5156,27.4736,27.5156,72400.0
2013-07-16 15:30:00,39.24,39.27,39.22,39.24,44800.0,27.5156,27.5367,27.5016,27.5156,44800.0
2013-07-16 15:40:00,39.23,39.32,39.21,39.28,79500.0,27.5086,27.5717,27.4946,27.5437,79500.0
2013-07-16 15:50:00,39.28,39.3,39.24,39.29,144300.0,27.5437,27.5577,27.5156,27.5507,144300.0
2013-07-17 09:30:00,39.55,39.71,39.41,39.46,60200.0,27.733,27.8452,27.6348,27.6699,60200.0
2013-07-17 09:40:00,39.46,39.52,39.37,39.37,25000.0,27.6699,27.712,27.6068,27.6068,25000.0
2013-07-17 09:50:00,39.37,39.39,39.31,39.38,16700.0,27.6068,27.6208,27.5647,27.6138,16700.0
2013-07-17 10:00:00,39.39,39.58,39.38,39.52,43600.0,27.6208,27.754,27.6138,27.712,43600.0
2013-07-17 10:10:00,39.5,39.64,39.5,39.6,19000.0,27.698,27.7961,27.698,27.7681,19000.0
2013-07-17 10:20:00,39.59,39.7,39.59,39.64,16300.0,27.7611,27.8382,27.7611,27.7961,16300.0
2013-07-17 10:30:00,39.64,39.75,39.61,39.67,35500.0,27.7961,27.8733,27.7751,27.8172,35500.0
2013-07-17 10:40:00,39.66,39.7,39.62,39.65,36900.0,27.8101,27.8382,27.7821,27.8031,36900.0
2013-07-17 10:50:00,39.64,39.76,39.6,39.76,27700.0,27.7961,27.8803,27.7681,27.8803,27700.0
2013-07-17 11:00:00,39.75,39.81,39.74,39.78,26000.0,27.8733,27.9153,27.8662,27.8943,26000.0
2013-07-17 11:10:00,39.76,39.92,39.76,39.91,49200.0,27.8803,27.9925,27.8803,27.9854,49200.0
2013-07-17 11:20:00,39.9,39.95,39.82,39.88,44700.0,27.9784,28.0135,27.9223,27.9644,44700.0
2013-07-17 11:30:00,39.87,39.9,39.83,39.87,28700.0,27.9574,27.9784,27.9294,27.9574,28700.0
2013-07-17 11:40:00,39.87,39.91,39.86,39.9,13600.0,27.9574,27.9854,27.9504,27.9784,13600.0
2013-07-17 11:50:00,39.89,39.89,39.8,39.83,20900.0,27.9714,27.9714,27.9083,27.9294,20900.0
2013-07-17 12:00:00,39.83,39.89,39.82,39.89,17400.0,27.9294,27.9714,27.9223,27.9714,17400.0
2013-07-17 12:10:00,39.9,39.95,39.88,39.91,30100.0,27.9784,28.0135,27.9644,27.9854,30100.0
2013-07-17 12:20:00,39.93,39.94,39.89,39.91,45500.0,27.9995,28.0065,27.9714,27.9854,45500.0
2013-07-17 12:30:00,39.91,39.93,39.82,39.83,25300.0,27.9854,27.9995,27.9223,27.9294,25300.0
2013-07-17 12:40:00,39.83,39.88,39.83,39.85,20500.0,27.9294,27.9644,27.9294,27.9434,20500.0
2013-07-17 12:50:00,39.85,39.89,39.85,39.89,24400.0,27.9434,27.9714,27.9434,27.9714,24400.0
2013-07-17 13:00:00,39.88,39.96,39.88,39.96,69100.0,27.9644,28.0205,27.9644,28.0205,69100.0
2013-07-17 13:10:00,39.96,40.01,39.92,40.0,42800.0,28.0205,28.0556,27.9925,28.0486,42800.0
2013-07-17 13:20:00,40.0,40.01,39.93,39.94,14300.0,28.0486,28.0556,27.9995,28.0065,14300.0
2013-07-17 13:30:00,39.94,39.97,39.9,39.94,36700.0,28.0065,28.0275,27.9784,28.0065,36700.0
2013-07-17 13:40:00,39.93,39.96,39.9,39.91,27200.0,27.9995,28.0205,27.9784,27.9854,27200.0
2013-07-17 13:50:00,39.92,39.95,39.9,39.93,15100.0,27.9925,28.0135,27.9784,27.9995,15100.0
2013-07-17 14:00:00,39.94,39.95,39.9,39.92,26400.0,28.0065,28.0135,27.9784,27.9925,26400.0
2013-07-17 14:10:00,39.92,39.98,39.91,39.94,26100.0,27.9925,28.0345,27.9854,28.0065,26100.0
2013-07-17 14:20:00,39.94,39.95,39.91,39.91,18000.0,28.0065,28.0135,27.9854,27.9854,18000.0
2013-07-17 14:30:00,39.91,39.91,39.86,39.9,19100.0,27.9854,27.9854,27.9504,27.9784,19100.0
2013-07-17 14:40:00,39.88,39.9,39.85,39.85,25100.0,27.9644,27.9784,27.9434,27.9434,25100.0
2013-07-17 14:50:00,39.85,39.9,39.85,39.89,19600.0,27.9434,27.9784,27.9434,27.9714,19600.0
2013-07-17 15:00:00,39.88,39.91,39.84,39.9,24400.0,27.9644,27.9854,27.9364,27.9784,24400.0
2013-07-17 15:10:00,39.89,39.92,39.85,39.9,37700.0,27.9714,27.9925,27.9434,27.9784,37700.0
2013-07-17 15:20:00,39.91,39.96,39.89,39.93,64600.0,27.9854,28.0205,27.9714,27.9995,64600.0
2013-07-17 15:30:00,39.93,39.97,39.89,39.92,146100.0,27.9995,28.0275,27.9714,27.9925,146100.0
2013-07-17 15:40:00,39.92,39.95,39.9,39.93,61200.0,27.9925,28.0135,27.9784,27.9995,61200.0
2013-07-17 15:50:00,39.93,40.01,39.85,39.96,212600.0,27.9995,28.0556,27.9434,28.0205,212600.0
2013-07-18 09:30:00,40.0,40.26,39.97,40.13,45300.0,28.0486,28.2309,28.0275,28.1397,45300.0
2013-07-18 09:40:00,40.15,40.16,40.02,40.08,36100.0,28.1537,28.1608,28.0626,28.1047,36100.0
2013-07-18 09:50:00,40.06,40.14,40.06,40.09,43000.0,28.0906,28.1467,28.0906,28.1117,43000.0
2013-07-18 10:00:00,40.07,40.13,40.0,40.1,68000.0,28.0976,28.1397,28.0486,28.1187,68000.0
2013-07-18 10:10:00,40.1,40.18,40.04,40.18,45700.0,28.1187,28.1748,28.0766,28.1748,45700.0
2013-07-18 10:20:00,40.19,40.28,40.15,40.24,46700.0,28.1818,28.2449,28.1537,28.2169,46700.0
2013-07-18 10:30:00,40.23,40.3,40.22,40.26,19700.0,28.2098,28.2589,28.2028,28.2309,19700.0
2013-07-18 10:40:00,40.24,40.34,40.23,40.34,84700.0,28.2169,28.287,28.2098,28.287,84700.0
2013-07-18 10:50:00,40.33,40.4,40.31,40.36,37300.0,28.28,28.329,28.2659,28.301,37300.0
2013-07-18 11:00:00,40.36,40.37,40.25,40.27,85700.0,28.301,28.308,28.2239,28.2379,85700.0
2013-07-18 11:10:00,40.27,40.27,40.23,40.23,102800.0,28.2379,28.2379,28.2098,28.2098,102800.0
2013-07-18 11:20:00,40.23,40.23,40.17,40.21,34600.0,28.2098,28.2098,28.1678,28.1958,34600.0
2013-07-18 11:30:00,40.21,40.24,40.18,40.21,44200.0,28.1958,28.2169,28.1748,28.1958,44200.0
2013-07-18 11:40:00,40.19,40.22,40.14,40.22,67100.0,28.1818,28.2028,28.1467,28.2028,67100.0
2013-07-18 11:50:00,40.22,40.24,40.17,40.21,68900.0,28.2028,28.2169,28.1678,28.1958,68900.0
2013-07-18 12:00:00,40.2,40.27,40.18,40.22,29900.0,28.1888,28.2379,28.1748,28.2028,29900.0
2013-07-18 12:10:00,40.22,40.24,40.2,40.22,29800.0,28.2028,28.2169,28.1888,28.2028,29800.0
2013-07-18 12:20:00,40.22,40.26,40.21,40.23,18100.0,28.2028,28.2309,28.1958,28.2098,18100.0
2013-07-18 12:30:00,40.23,40.31,40.22,40.3,36100.0,28.2098,28.2659,28.2028,28.2589,36100.0
2013-07-18 12:40:00,40.3,40.34,40.3,40.32,18700.0,28.2589,28.287,28.2589,28.2729,18700.0
2013-07-18 12:50:00,40.33,40.36,40.32,40.35,36900.0,28.28,28.301,28.2729,28.294,36900.0
2013-07-18 13:00:00,40.35,40.4,40.34,40.34,47600.0,28.294,28.329,28.287,28.287,47600.0
2013-07-18 13:10:00,40.35,40.42,40.35,40.38,26100.0,28.294,28.3431,28.294,28.315,26100.0
2013-07-18 13:20:00,40.37,40.4,40.36,40.4,30800.0,28.308,28.329,28.301,28.329,30800.0
2013-07-18 13:30:00,40.4,40.45,40.38,40.42,41100.0,28.329,28.3641,28.315,28.3431,41100.0
2013-07-18 13:40:00,40.42,40.45,40.41,40.43,31800.0,28.3431,28.3641,28.3361,28.3501,31800.0
2013-07-18 13:50:00,40.43,40.45,40.38,40.44,65100.0,28.3501,28.3641,28.315,28.3571,65100.0
2013-07-18 14:00:00,40.44,40.45,40.43,40.43,53700.0,28.3571,28.3641,28.3501,28.3501,53700.0
2013-07-18 14:10:00,40.44,40.46,40.43,40.43,66500.0,28.3571,28.3711,28.3501,28.3501,66500.0
2013-07-18 14:20:00,40.44,40.45,40.4,40.4,30000.0,28.3571,28.3641,28.329,28.329,30000.0
2013-07-18 14:30:00,40.41,40.45,40.4,40.43,83400.0,28.3361,28.3641,28.329,28.3501,83400.0
2013-07-18 14:40:00,40.44,40.45,40.43,40.45,55600.0,28.3571,28.3641,28.3501,28.3641,55600.0
2013-07-18 14:50:00,40.44,40.45,40.37,40.44,41600.0,28.3571,28.3641,28.308,28.3571,41600.0
2013-07-18 15:00:00,40.43,40.45,40.43,40.44,79000.0,28.3501,28.3641,28.3501,28.3571,79000.0
2013-07-18 15:10:00,40.44,40.45,40.39,40.43,66600.0,28.3571,28.3641,28.322,28.3501,66600.0
2013-07-18 15:20:00,40.42,40.45,40.4,40.43,76200.0,28.3431,28.3641,28.329,28.3501,76200.0
2013-07-18 15:30:00,40.42,40.45,40.38,40.38,75600.0,28.3431,28.3641,28.315,28.315,75600.0
2013-07-18 15:40:00,40.39,40.41,40.3,40.4,135600.0,28.322,28.3361,28.2589,28.329,135600.0
2013-07-18 15:50:00,40.4,40.44,40.33,40.44,142100.0,28.329,28.3571,28.28,28.3571,142100.0
2013-07-19 09:30:00,40.44,40.56,40.37,40.44,342800.0,28.3571,28.4412,28.308,28.3571,342800.0
2013-07-19 09:40:00,40.46,40.55,40.39,40.41,37900.0,28.3711,28.4342,28.322,28.3361,37900.0
2013-07-19 09:50:00,40.38,40.39,40.12,40.17,55800.0,28.315,28.322,28.1327,28.1678,55800.0
2013-07-19 10:00:00,40.18,40.24,40.13,40.21,85900.0,28.1748,28.2169,28.1397,28.1958,85900.0
2013-07-19 10:10:00,40.21,40.26,40.07,40.07,46000.0,28.1958,28.2309,28.0976,28.0976,46000.0
2013-07-19 10:20:00,40.07,40.12,39.97,40.1,69000.0,28.0976,28.1327,28.0275,28.1187,69000.0
2013-07-19 10:30:00,40.11,40.27,40.11,40.27,25000.0,28.1257,28.2379,28.1257,28.2379,25000.0
2013-07-19 10:40:00,40.25,40.27,40.13,40.16,34000.0,28.2239,28.2379,28.1397,28.1608,34000.0
2013-07-19 10:50:00,40.16,40.21,40.11,40.13,24700.0,28.1608,28.1958,28.1257,28.1397,24700.0
2013-07-19 11:00:00,40.12,40.16,40.1,40.11,40300.0,28.1327,28.1608,28.1187,28.1257,40300.0
2013-07-19 11:10:00,40.12,40.2,40.11,40.17,36000.0,28.1327,28.1888,28.1257,28.1678,36000.0
2013-07-19 11:20:00,40.17,40.22,40.14,40.17,39800.0,28.1678,28.2028,28.1467,28.1678,39800.0
2013-07-19 11:30:00,40.17,40.21,40.16,40.21,25300.0,28.1678,28.1958,28.1608,28.1958,25300.0
2013-07-19 11:40:00,40.21,40.22,40.19,40.22,26400.0,28.1958,28.2028,28.1818,28.2028,26400.0
2013-07-19 11:50:00,40.22,40.27,40.19,40.26,36700.0,28.2028,28.2379,28.1818,28.2309,36700.0
2013-07-19 12:00:00,40.27,40.32,40.26,40.29,28200.0,28.2379,28.2729,28.2309,28.2519,28200.0
2013-07-19 12:10:00,40.29,40.3,40.26,40.29,11500.0,28.2519,28.2589,28.2309,28.2519,11500.0
2013-07-19 12:20:00,40.3,40.3,40.21,40.21,14800.0,28.2589,28.2589,28.1958,28.1958,14800.0
2013-07-19 12:30:00,40.22,40.22,40.13,40.2,20100.0,28.2028,28.2028,28.1397,28.1888,20100.0
2013-07-19 12:40:00,40.2,40.24,40.19,40.23,17300.0,28.1888,28.2169,28.1818,28.2098,17300.0
2013-07-19 12:50:00,40.24,40.28,40.22,40.25,14100.0,28.2169,28.2449,28.2028,28.2239,14100.0
2013-07-19 13:00:00,40.25,40.27,40.24,40.25,12100.0,28.2239,28.2379,28.2169,28.2239,12100.0
2013-07-19 13:10:00,40.26,40.29,40.25,40.27,16100.0,28.2309,28.2519,28.2239,28.2379,16100.0
2013-07-19 13:20:00,40.27,40.3,40.23,40.25,30000.0,28.2379,28.2589,28.2098,28.2239,30000.0
2013-07-19 13:30:00,40.23,40.26,40.22,40.23,17500.0,28.2098,28.2309,28.2028,28.2098,17500.0
2013-07-19 13:40:00,40.23,40.29,40.22,40.25,25700.0,28.2098,28.2519,28.2028,28.2239,25700.0
2013-07-19 13:50:00,40.25,40.33,40.25,40.32,24100.0,28.2239,28.28,28.2239,28.2729,24100.0
2013-07-19 14:00:00,40.31,40.4,40.3,40.4,21900.0,28.2659,28.329,28.2589,28.329,21900.0
2013-07-19 14:10:00,40.4,40.45,40.39,40.43,41000.0,28.329,28.3641,28.322,28.3501,41000.0
2013-07-19 14:20:00,40.44,40.47,40.43,40.43,21800.0,28.3571,28.3781,28.3501,28.3501,21800.0
2013-07-19 14:30:00,40.42,40.44,40.38,40.4,35600.0,28.3431,28.3571,28.315,28.329,35600.0
2013-07-19 14:40:00,40.39,40.44,40.39,40.42,35400.0,28.322,28.3571,28.322,28.3431,35400.0
2013-07-19 14:50:00,40.43,40.44,40.42,40.43,33800.0,28.3501,28.3571,28.3431,28.3501,33800.0
2013-07-19 15:00:00,40.43,40.47,40.42,40.45,54400.0,28.3501,28.3781,28.3431,28.3641,54400.0
2013-07-19 15:10:00,40.46,40.46,40.37,40.4,36700.0,28.3711,28.3711,28.308,28.329,36700.0
2013-07-19 15:20:00,40.4,40.41,40.34,40.34,33600.0,28.329,28.3361,28.287,28.287,33600.0
2013-07-19 15:30:00,40.34,40.4,40.33,40.39,47500.0,28.287,28.329,28.28,28.322,47500.0
2013-07-19 15:40:00,40.38,40.39,40.32,40.32,87200.0,28.315,28.322,28.2729,28.2729,87200.0
2013-07-19 15:50:00,40.33,40.38,40.32,40.36,154800.0,28.28,28.315,28.2729,28.301,154800.0
2013-07-22 09:30:00,40.37,40.43,40.18,40.41,30100.0,28.308,28.3501,28.1748,28.3361,30100.0
2013-07-22 09:40:00,40.39,40.43,40.24,40.26,28500.0,28.322,28.3501,28.2169,28.2309,28500.0
2013-07-22 09:50:00,40.25,40.29,40.13,40.29,77100.0,28.2239,28.2519,28.1397,28.2519,77100.0
2013-07-22 10:00:00,40.29,40.41,40.25,40.4,22100.0,28.2519,28.3361,28.2239,28.329,22100.0
2013-07-22 10:10:00,40.4,40.51,40.4,40.49,33300.0,28.329,28.4062,28.329,28.3922,33300.0
2013-07-22 10:20:00,40.47,40.49,40.38,40.42,15700.0,28.3781,28.3922,28.315,28.3431,15700.0
2013-07-22 10:30:00,40.42,40.45,40.35,40.37,45400.0,28.3431,28.3641,28.294,28.308,45400.0
2013-07-22 10:40:00,40.36,40.46,40.36,40.42,16800.0,28.301,28.3711,28.301,28.3431,16800.0
2013-07-22 10:50:00,40.42,40.49,40.41,40.45,32800.0,28.3431,28.3922,28.3361,28.3641,32800.0
2013-07-22 11:00:00,40.45,40.5,40.42,40.45,35500.0,28.3641,28.3992,28.3431,28.3641,35500.0
2013-07-22 11:10:00,40.46,40.47,40.42,40.44,19700.0,28.3711,28.3781,28.3431,28.3571,19700.0
2013-07-22 11:20:00,40.44,40.47,40.42,40.46,31100.0,28.3571,28.3781,28.3431,28.3711,31100.0
2013-07-22 11:30:00,40.46,40.52,40.44,40.5,55700.0,28.3711,28.4132,28.3571,28.3992,55700.0
2013-07-22 11:40:00,40.5,40.52,40.45,40.46,14500.0,28.3992,28.4132,28.3641,28.3711,14500.0
2013-07-22 11:50:00,40.46,40.48,40.41,40.44,24500.0,28.3711,28.3851,28.3361,28.3571,24500.0
2013-07-22 12:00:00,40.43,40.45,40.39,40.39,33700.0,28.3501,28.3641,28.322,28.322,33700.0
2013-07-22 12:10:00,40.39,40.41,40.31,40.33,35200.0,28.322,28.3361,28.2659,28.28,35200.0
2013-07-22 12:20:00,40.33,40.4,40.3,40.39,19000.0,28.28,28.329,28.2589,28.322,19000.0
2013-07-22 12:30:00,40.38,40.42,40.38,40.39,16000.0,28.315,28.3431,28.315,28.322,16000.0
2013-07-22 12:40:00,40.4,40.46,40.4,40.42,19100.0,28.329,28.3711,28.329,28.3431,19100.0
2013-07-22 12:50:00,40.42,40.45,40.37,40.41,18700.0,28.3431,28.3641,28.308,28.3361,18700.0
2013-07-22 13:00:00,40.41,40.44,40.41,40.41,14600.0,28.3361,28.3571,28.3361,28.3361,14600.0
2013-07-22 13:10:00,40.41,40.41,40.32,40.33,29700.0,28.3361,28.3361,28.2729,28.28,29700.0
2013-07-22 13:20:00,40.33,40.38,40.33,40.37,18700.0,28.28,28.315,28.28,28.308,18700.0
2013-07-22 13:30:00,40.38,40.39,40.32,40.32,19000.0,28.315,28.322,28.2729,28.2729,19000.0
2013-07-22 13:40:00,40.32,40.41,40.32,40.38,20900.0,28.2729,28.3361,28.2729,28.315,20900.0
2013-07-22 13:50:00,40.38,40.47,40.38,40.47,39200.0,28.315,28.3781,28.315,28.3781,39200.0
2013-07-22 14:00:00,40.47,40.51,40.43,40.44,42700.0,28.3781,28.4062,28.3501,28.3571,42700.0
2013-07-22 14:10:00,40.43,40.48,40.42,40.44,22400.0,28.3501,28.3851,28.3431,28.3571,22400.0
2013-07-22 14:20:00,40.43,40.48,40.43,40.45,26200.0,28.3501,28.3851,28.3501,28.3641,26200.0
2013-07-22 14:30:00,40.45,40.52,40.45,40.52,42300.0,28.3641,28.4132,28.3641,28.4132,42300.0
2013-07-22 14:40:00,40.51,40.58,40.51,40.54,94100.0,28.4062,28.4553,28.4062,28.4272,94100.0
2013-07-22 14:50:00,40.54,40.54,40.5,40.53,24000.0,28.4272,28.4272,28.3992,28.4202,24000.0
2013-07-22 15:00:00,40.54,40.54,40.46,40.46,20700.0,28.4272,28.4272,28.3711,28.3711,20700.0
2013-07-22 15:10:00,40.47,40.48,40.45,40.48,38500.0,28.3781,28.3851,28.3641,28.3851,38500.0
2013-07-22 15:20:00,40.48,40.48,40.45,40.47,22800.0,28.3851,28.3851,28.3641,28.3781,22800.0
2013-07-22 15:30:00,40.48,40.48,40.41,40.41,52800.0,28.3851,28.3851,28.3361,28.3361,52800.0
2013-07-22 15:40:00,40.42,40.47,40.4,40.45,60500.0,28.3431,28.3781,28.329,28.3641,60500.0
2013-07-22 15:50:00,40.45,40.46,40.42,40.42,143200.0,28.3641,28.3711,28.3431,28.3431,143200.0
2013-07-23 09:30:00,40.5,40.51,40.33,40.37,54000.0,28.3992,28.4062,28.28,28.308,54000.0
2013-07-23 09:40:00,40.36,40.38,40.29,40.3,41200.0,28.301,28.315,28.2519,28.2589,41200.0
2013-07-23 09:50:00,40.29,40.33,40.23,40.28,48600.0,28.2519,28.28,28.2098,28.2449,48600.0
2013-07-23 10:00:00,40.3,40.32,40.22,40.22,62800.0,28.2589,28.2729,28.2028,28.2028,62800.0
2013-07-23 10:10:00,40.21,40.3,40.16,40.29,35900.0,28.1958,28.2589,28.1608,28.2519,35900.0
2013-07-23 10:20:00,40.29,40.33,40.28,40.31,73100.0,28.2519,28.28,28.2449,28.2659,73100.0
2013-07-23 10:30:00,40.31,40.34,40.23,40.25,66400.0,28.2659,28.287,28.2098,28.2239,66400.0
2013-07-23 10:40:00,40.25,40.27,40.19,40.21,83000.0,28.2239,28.2379,28.1818,28.1958,83000.0
2013-07-23 10:50:00,40.22,40.28,40.16,40.18,55200.0,28.2028,28.2449,28.1608,28.1748,55200.0
2013-07-23 11:00:00,40.17,40.18,40.08,40.16,36000.0,28.1678,28.1748,28.1047,28.1608,36000.0
2013-07-23 11:10:00,40.16,40.16,40.08,40.12,21100.0,28.1608,28.1608,28.1047,28.1327,21100.0
2013-07-23 11:20:00,40.12,40.24,40.12,40.24,24700.0,28.1327,28.2169,28.1327,28.2169,24700.0
2013-07-23 11:30:00,40.24,40.31,40.24,40.29,44800.0,28.2169,28.2659,28.2169,28.2519,44800.0
2013-07-23 11:40:00,40.3,40.31,40.25,40.3,22700.0,28.2589,28.2659,28.2239,28.2589,22700.0
2013-07-23 11:50:00,40.3,40.31,40.26,40.3,20500.0,28.2589,28.2659,28.2309,28.2589,20500.0
2013-07-23 12:00:00,40.3,40.35,40.27,40.34,45100.0,28.2589,28.294,28.2379,28.287,45100.0
2013-07-23 12:10:00,40.33,40.36,40.31,40.33,37900.0,28.28,28.301,28.2659,28.28,37900.0
2013-07-23 12:20:00,40.32,40.32,40.29,40.3,13300.0,28.2729,28.2729,28.2519,28.2589,13300.0
2013-07-23 12:30:00,40.3,40.33,40.29,40.29,30700.0,28.2589,28.28,28.2519,28.2519,30700.0
2013-07-23 12:40:00,40.3,40.3,40.27,40.3,13300.0,28.2589,28.2589,28.2379,28.2589,13300.0
2013-07-23 12:50:00,40.29,40.32,40.28,40.31,18000.0,28.2519,28.2729,28.2449,28.2659,18000.0
2013-07-23 13:00:00,40.3,40.31,40.28,40.29,33300.0,28.2589,28.2659,28.2449,28.2519,33300.0
2013-07-23 13:10:00,40.29,40.31,40.29,40.3,23800.0,28.2519,28.2659,28.2519,28.2589,23800.0
2013-07-23 13:20:00,40.3,40.36,40.3,40.36,17200.0,28.2589,28.301,28.2589,28.301,17200.0
2013-07-23 13:30:00,40.35,40.36,40.33,40.33,23500.0,28.294,28.301,28.28,28.28,23500.0
2013-07-23 13:40:00,40.34,40.34,40.31,40.32,23900.0,28.287,28.287,28.2659,28.2729,23900.0
2013-07-23 13:50:00,40.32,40.34,40.31,40.33,32000.0,28.2729,28.287,28.2659,28.28,32000.0
2013-07-23 14:00:00,40.33,40.34,40.3,40.33,24900.0,28.28,28.287,28.2589,28.28,24900.0
2013-07-23 14:10:00,40.33,40.35,40.29,40.3,50500.0,28.28,28.294,28.2519,28.2589,50500.0
2013-07-23 14:20:00,40.31,40.32,40.29,40.3,29900.0,28.2659,28.2729,28.2519,28.2589,29900.0
2013-07-23 14:30:00,40.31,40.35,40.29,40.34,66600.0,28.2659,28.294,28.2519,28.287,66600.0
2013-07-23 14:40:00,40.35,40.41,40.34,40.41,46500.0,28.294,28.3361,28.287,28.3361,46500.0
2013-07-23 14:50:00,40.4,40.44,40.4,40.41,25500.0,28.329,28.3571,28.329,28.3361,25500.0
2013-07-23 15:00:00,40.41,40.42,40.4,40.41,21800.0,28.3361,28.3431,28.329,28.3361,21800.0
2013-07-23 15:10:00,40.41,40.41,40.36,40.38,31300.0,28.3361,28.3361,28.301,28.315,31300.0
2013-07-23 15:20:00,40.38,40.4,40.34,40.37,49500.0,28.315,28.329,28.287,28.308,49500.0
2013-07-23 15:30:00,40.37,40.41,40.36,40.39,62800.0,28.308,28.3361,28.301,28.322,62800.0
2013-07-23 15:40:00,40.38,40.39,40.32,40.33,54300.0,28.315,28.322,28.2729,28.28,54300.0
2013-07-23 15:50:00,40.33,40.35,40.15,40.29,292900.0,28.28,28.294,28.1537,28.2519,292900.0
2013-07-24 09:30:00,40.29,40.5,39.87,40.12,110900.0,28.2519,28.3992,27.9574,28.1327,110900.0
2013-07-24 09:40:00,40.15,40.2,40.07,40.11,77100.0,28.1537,28.1888,28.0976,28.1257,77100.0
2013-07-24 09:50:00,40.09,40.22,40.07,40.16,34200.0,28.1117,28.2028,28.0976,28.1608,34200.0
2013-07-24 10:00:00,40.17,40.29,40.15,40.27,90800.0,28.1678,28.2519,28.1537,28.2379,90800.0
2013-07-24 10:10:00,40.27,40.42,40.23,40.4,146800.0,28.2379,28.3431,28.2098,28.329,146800.0
2013-07-24 10:20:00,40.39,40.44,40.35,40.37,87800.0,28.322,28.3571,28.294,28.308,87800.0
2013-07-24 10:30:00,40.37,40.42,40.25,40.27,201100.0,28.308,28.3431,28.2239,28.2379,201100.0
2013-07-24 10:40:00,40.27,40.27,40.1,40.11,89700.0,28.2379,28.2379,28.1187,28.1257,89700.0
2013-07-24 10:50:00,40.11,40.17,39.97,40.13,122900.0,28.1257,28.1678,28.0275,28.1397,122900.0
2013-07-24 11:00:00,40.13,40.28,40.13,40.27,62400.0,28.1397,28.2449,28.1397,28.2379,62400.0
2013-07-24 11:10:00,40.27,40.3,40.23,40.28,76800.0,28.2379,28.2589,28.2098,28.2449,76800.0
2013-07-24 11:20:00,40.28,40.29,40.13,40.16,109300.0,28.2449,28.2519,28.1397,28.1608,109300.0
2013-07-24 11:30:00,40.17,40.18,40.02,40.07,94800.0,28.1678,28.1748,28.0626,28.0976,94800.0
2013-07-24 11:40:00,40.07,40.24,40.07,40.13,74600.0,28.0976,28.2169,28.0976,28.1397,74600.0
2013-07-24 11:50:00,40.13,40.15,40.03,40.04,61500.0,28.1397,28.1537,28.0696,28.0766,61500.0
2013-07-24 12:00:00,40.04,40.04,39.79,39.79,50200.0,28.0766,28.0766,27.9013,27.9013,50200.0
2013-07-24 12:10:00,39.8,39.84,39.77,39.84,36600.0,27.9083,27.9364,27.8873,27.9364,36600.0
2013-07-24 12:20:00,39.84,40.04,39.83,40.04,87700.0,27.9364,28.0766,27.9294,28.0766,87700.0
2013-07-24 12:30:00,40.04,40.06,39.97,39.97,74200.0,28.0766,28.0906,28.0275,28.0275,74200.0
2013-07-24 12:40:00,39.97,40.09,39.97,40.02,35100.0,28.0275,28.1117,28.0275,28.0626,35100.0
2013-07-24 12:50:00,40.02,40.04,39.9,39.91,195700.0,28.0626,28.0766,27.9784,27.9854,195700.0
2013-07-24 13:00:00,39.91,40.04,39.91,39.97,64900.0,27.9854,28.0766,27.9854,28.0275,64900.0
2013-07-24 13:10:00,39.98,39.98,39.85,39.95,56600.0,28.0345,28.0345,27.9434,28.0135,56600.0
2013-07-24 13:20:00,39.95,40.01,39.95,39.99,63200.0,28.0135,28.0556,28.0135,28.0415,63200.0
2013-07-24 13:30:00,39.99,40.01,39.84,39.86,64500.0,28.0415,28.0556,27.9364,27.9504,64500.0
2013-07-24 13:40:00,39.86,39.94,39.86,39.93,38700.0,27.9504,28.0065,27.9504,27.9995,38700.0
2013-07-24 13:50:00,39.93,39.95,39.69,39.73,72100.0,27.9995,28.0135,27.8312,27.8592,72100.0
2013-07-24 14:00:00,39.73,39.81,39.71,39.8,57100.0,27.8592,27.9153,27.8452,27.9083,57100.0
2013-07-24 14:10:00,39.81,39.86,39.79,39.82,44200.0,27.9153,27.9504,27.9013,27.9223,44200.0
2013-07-24 14:20:00,39.82,39.91,39.76,39.88,53900.0,27.9223,27.9854,27.8803,27.9644,53900.0
2013-07-24 14:30:00,39.89,39.94,39.8,39.94,45600.0,27.9714,28.0065,27.9083,28.0065,45600.0
2013-07-24 14:40:00,39.94,40.07,39.88,40.07,49300.0,28.0065,28.0976,27.9644,28.0976,49300.0
2013-07-24 14:50:00,40.07,40.08,39.93,39.93,73200.0,28.0976,28.1047,27.9995,27.9995,73200.0
2013-07-24 15:00:00,39.93,39.94,39.81,39.88,38800.0,27.9995,28.0065,27.9153,27.9644,38800.0
2013-07-24 15:10:00,39.88,39.9,39.8,39.8,38300.0,27.9644,27.9784,27.9083,27.9083,38300.0
2013-07-24 15:20:00,39.81,39.92,39.77,39.81,77700.0,27.9153,27.9925,27.8873,27.9153,77700.0
2013-07-24 15:30:00,39.82,39.84,39.75,39.77,61200.0,27.9223,27.9364,27.8733,27.8873,61200.0
2013-07-24 15:40:00,39.77,39.9,39.77,39.9,169600.0,27.8873,27.9784,27.8873,27.9784,169600.0
2013-07-24 15:50:00,39.89,39.9,39.8,39.86,363000.0,27.9714,27.9784,27.9083,27.9504,363000.0
2013-07-25 09:30:00,39.64,39.75,39.41,39.51,153900.0,27.7961,27.8733,27.6348,27.705,153900.0
2013-07-25 09:40:00,39.54,39.62,39.51,39.59,44600.0,27.726,27.7821,27.705,27.7611,44600.0
2013-07-25 09:50:00,39.6,39.61,39.37,39.38,74000.0,27.7681,27.7751,27.6068,27.6138,74000.0
2013-07-25 10:00:00,39.38,39.5,39.33,39.39,106000.0,27.6138,27.698,27.5787,27.6208,106000.0
2013-07-25 10:10:00,39.4,39.58,39.39,39.55,111800.0,27.6278,27.754,27.6208,27.733,111800.0
2013-07-25 10:20:00,39.54,39.55,39.33,39.33,70400.0,27.726,27.733,27.5787,27.5787,70400.0
2013-07-25 10:30:00,39.32,39.33,39.06,39.15,134500.0,27.5717,27.5787,27.3894,27.4525,134500.0
2013-07-25 10:40:00,39.15,39.21,39.1,39.21,43200.0,27.4525,27.4946,27.4175,27.4946,43200.0
2013-07-25 10:50:00,39.21,39.25,39.19,39.23,57800.0,27.4946,27.5226,27.4806,27.5086,57800.0
2013-07-25 11:00:00,39.23,39.29,39.21,39.23,52500.0,27.5086,27.5507,27.4946,27.5086,52500.0
2013-07-25 11:10:00,39.23,39.36,39.22,39.34,108700.0,27.5086,27.5998,27.5016,27.5858,108700.0
2013-07-25 11:20:00,39.35,39.39,39.33,39.36,51000.0,27.5928,27.6208,27.5787,27.5998,51000.0
2013-07-25 11:30:00,39.36,39.41,39.35,39.37,60800.0,27.5998,27.6348,27.5928,27.6068,60800.0
2013-07-25 11:40:00,39.38,39.48,39.37,39.48,39200.0,27.6138,27.6839,27.6068,27.6839,39200.0
2013-07-25 11:50:00,39.48,39.48,39.35,39.35,52500.0,27.6839,27.6839,27.5928,27.5928,52500.0
2013-07-25 12:00:00,39.35,39.39,39.34,39.39,46500.0,27.5928,27.6208,27.5858,27.6208,46500.0
2013-07-25 12:10:00,39.39,39.44,39.39,39.43,44600.0,27.6208,27.6559,27.6208,27.6489,44600.0
2013-07-25 12:20:00,39.43,39.45,39.4,39.44,43600.0,27.6489,27.6629,27.6278,27.6559,43600.0
2013-07-25 12:30:00,39.45,39.5,39.45,39.49,27400.0,27.6629,27.698,27.6629,27.6909,27400.0
2013-07-25 12:40:00,39.48,39.52,39.45,39.52,42000.0,27.6839,27.712,27.6629,27.712,42000.0
2013-07-25 12:50:00,39.52,39.56,39.51,39.55,28500.0,27.712,27.74,27.705,27.733,28500.0
2013-07-25 13:00:00,39.56,39.57,39.51,39.51,33900.0,27.74,27.747,27.705,27.705,33900.0
2013-07-25 13:10:00,39.51,39.52,39.47,39.51,32800.0,27.705,27.712,27.6769,27.705,32800.0
2013-07-25 13:20:00,39.5,39.53,39.47,39.48,136400.0,27.698,27.719,27.6769,27.6839,136400.0
2013-07-25 13:30:00,39.47,39.51,39.47,39.49,48700.0,27.6769,27.705,27.6769,27.6909,48700.0
2013-07-25 13:40:00,39.49,39.51,39.45,39.47,41100.0,27.6909,27.705,27.6629,27.6769,41100.0
2013-07-25 13:50:00,39.48,39.49,39.46,39.49,24500.0,27.6839,27.6909,27.6699,27.6909,24500.0
2013-07-25 14:00:00,39.49,39.53,39.49,39.53,58000.0,27.6909,27.719,27.6909,27.719,58000.0
2013-07-25 14:10:00,39.54,39.63,39.54,39.59,56300.0,27.726,27.7891,27.726,27.7611,56300.0
2013-07-25 14:20:00,39.59,39.6,39.51,39.52,60100.0,27.7611,27.7681,27.705,27.712,60100.0
2013-07-25 14:30:00,39.52,39.54,39.51,39.52,39700.0,27.712,27.726,27.705,27.712,39700.0
2013-07-25 14:40:00,39.51,39.52,39.37,39.37,80900.0,27.705,27.712,27.6068,27.6068,80900.0
2013-07-25 14:50:00,39.37,39.43,39.28,39.29,48600.0,27.6068,27.6489,27.5437,27.5507,48600.0
2013-07-25 15:00:00,39.29,39.41,39.29,39.38,34500.0,27.5507,27.6348,27.5507,27.6138,34500.0
2013-07-25 15:10:00,39.39,39.45,39.39,39.44,38100.0,27.6208,27.6629,27.6208,27.6559,38100.0
2013-07-25 15:20:00,39.42,39.55,39.42,39.45,42400.0,27.6419,27.733,27.6419,27.6629,42400.0
2013-07-25 15:30:00,39.46,39.51,39.4,39.48,113500.0,27.6699,27.705,27.6278,27.6839,113500.0
2013-07-25 15:40:00,39.48,39.5,39.38,39.47,118800.0,27.6839,27.698,27.6138,27.6769,118800.0
2013-07-25 15:50:00,39.48,39.52,39.41,39.51,185200.0,27.6839,27.712,27.6348,27.705,185200.0
2013-07-26 09:30:00,39.27,39.41,39.06,39.31,72000.0,27.5367,27.6348,27.3894,27.5647,72000.0
2013-07-26 09:40:00,39.31,39.41,39.29,39.31,19000.0,27.5647,27.6348,27.5507,27.5647,19000.0
2013-07-26 09:50:00,39.33,39.44,39.28,39.42,34600.0,27.5787,27.6559,27.5437,27.6419,34600.0
2013-07-26 10:00:00,39.42,39.51,39.36,39.39,28700.0,27.6419,27.705,27.5998,27.6208,28700.0
2013-07-26 10:10:00,39.38,39.43,39.34,39.41,37400.0,27.6138,27.6489,27.5858,27.6348,37400.0
2013-07-26 10:20:00,39.41,39.42,39.29,39.3,17500.0,27.6348,27.6419,27.5507,27.5577,17500.0
2013-07-26 10:30:00,39.29,39.34,39.23,39.29,27500.0,27.5507,27.5858,27.5086,27.5507,27500.0
2013-07-26 10:40:00,39.29,39.29,39.13,39.16,42800.0,27.5507,27.5507,27.4385,27.4595,42800.0
2013-07-26 10:50:00,39.17,39.17,39.07,39.07,28500.0,27.4666,27.4666,27.3964,27.3964,28500.0
2013-07-26 11:00:00,39.07,39.14,39.02,39.12,32900.0,27.3964,27.4455,27.3614,27.4315,32900.0
2013-07-26 11:10:00,39.12,39.18,39.08,39.18,45500.0,27.4315,27.4736,27.4034,27.4736,45500.0
2013-07-26 11:20:00,39.18,39.18,39.12,39.12,23800.0,27.4736,27.4736,27.4315,27.4315,23800.0
2013-07-26 11:30:00,39.13,39.21,39.11,39.16,37500.0,27.4385,27.4946,27.4245,27.4595,37500.0
2013-07-26 11:40:00,39.17,39.17,39.09,39.09,62400.0,27.4666,27.4666,27.4105,27.4105,62400.0
2013-07-26 11:50:00,39.09,39.2,39.09,39.2,16400.0,27.4105,27.4876,27.4105,27.4876,16400.0
2013-07-26 12:00:00,39.21,39.27,39.21,39.26,11500.0,27.4946,27.5367,27.4946,27.5297,11500.0
2013-07-26 12:10:00,39.26,39.33,39.23,39.24,12900.0,27.5297,27.5787,27.5086,27.5156,12900.0
2013-07-26 12:20:00,39.23,39.27,39.23,39.27,5300.0,27.5086,27.5367,27.5086,27.5367,5300.0
2013-07-26 12:30:00,39.27,39.33,39.24,39.32,10300.0,27.5367,27.5787,27.5156,27.5717,10300.0
2013-07-26 12:40:00,39.32,39.39,39.32,39.35,11300.0,27.5717,27.6208,27.5717,27.5928,11300.0
2013-07-26 12:50:00,39.35,39.43,39.33,39.41,42800.0,27.5928,27.6489,27.5787,27.6348,42800.0
2013-07-26 13:00:00,39.41,39.45,39.41,39.42,16100.0,27.6348,27.6629,27.6348,27.6419,16100.0
2013-07-26 13:10:00,39.43,39.47,39.43,39.46,8500.0,27.6489,27.6769,27.6489,27.6699,8500.0
2013-07-26 13:20:00,39.46,39.52,39.46,39.51,13200.0,27.6699,27.712,27.6699,27.705,13200.0
2013-07-26 13:30:00,39.51,39.52,39.48,39.48,7700.0,27.705,27.712,27.6839,27.6839,7700.0
2013-07-26 13:40:00,39.48,39.49,39.45,39.45,5800.0,27.6839,27.6909,27.6629,27.6629,5800.0
2013-07-26 13:50:00,39.46,39.51,39.45,39.46,12700.0,27.6699,27.705,27.6629,27.6699,12700.0
2013-07-26 14:00:00,39.46,39.47,39.46,39.46,8800.0,27.6699,27.6769,27.6699,27.6699,8800.0
2013-07-26 14:10:00,39.46,39.52,39.39,39.39,25400.0,27.6699,27.712,27.6208,27.6208,25400.0
2013-07-26 14:20:00,39.4,39.42,39.32,39.33,19900.0,27.6278,27.6419,27.5717,27.5787,19900.0
2013-07-26 14:30:00,39.34,39.39,39.34,39.37,20400.0,27.5858,27.6208,27.5858,27.6068,20400.0
2013-07-26 14:40:00,39.37,39.45,39.37,39.42,18800.0,27.6068,27.6629,27.6068,27.6419,18800.0
2013-07-26 14:50:00,39.43,39.51,39.43,39.49,13800.0,27.6489,27.705,27.6489,27.6909,13800.0
2013-07-26 15:00:00,39.49,39.55,39.48,39.55,23200.0,27.6909,27.733,27.6839,27.733,23200.0
2013-07-26 15:10:00,39.55,39.57,39.47,39.48,29100.0,27.733,27.747,27.6769,27.6839,29100.0
2013-07-26 15:20:00,39.48,39.53,39.46,39.49,31200.0,27.6839,27.719,27.6699,27.6909,31200.0
2013-07-26 15:30:00,39.5,39.54,39.47,39.52,30000.0,27.698,27.726,27.6769,27.712,30000.0
2013-07-26 15:40:00,39.53,39.59,39.53,39.56,80500.0,27.719,27.7611,27.719,27.74,80500.0
2013-07-26 15:50:00,39.56,39.66,39.55,39.65,142000.0,27.74,27.8101,27.733,27.8031,142000.0
2013-07-29 09:30:00,39.42,39.57,39.31,39.32,17000.0,27.6419,27.747,27.5647,27.5717,17000.0
2013-07-29 09:40:00,39.32,39.53,39.32,39.51,36800.0,27.5717,27.719,27.5717,27.705,36800.0
2013-07-29 09:50:00,39.5,39.52,39.33,39.33,12800.0,27.698,27.712,27.5787,27.5787,12800.0
2013-07-29 10:00:00,39.33,39.39,39.29,39.32,29400.0,27.5787,27.6208,27.5507,27.5717,29400.0
2013-07-29 10:10:00,39.31,39.36,39.26,39.36,23300.0,27.5647,27.5998,27.5297,27.5998,23300.0
2013-07-29 10:20:00,39.36,39.42,39.3,39.33,21300.0,27.5998,27.6419,27.5577,27.5787,21300.0
2013-07-29 10:30:00,39.33,39.33,39.19,39.19,15600.0,27.5787,27.5787,27.4806,27.4806,15600.0
2013-07-29 10:40:00,39.19,39.26,39.19,39.22,14700.0,27.4806,27.5297,27.4806,27.5016,14700.0
2013-07-29 10:50:00,39.21,39.23,39.16,39.2,22000.0,27.4946,27.5086,27.4595,27.4876,22000.0
2013-07-29 11:00:00,39.2,39.2,39.11,39.13,23900.0,27.4876,27.4876,27.4245,27.4385,23900.0
2013-07-29 11:10:00,39.13,39.13,38.98,38.98,24300.0,27.4385,27.4385,27.3333,27.3333,24300.0
2013-07-29 11:20:00,38.98,39.04,38.96,39.02,21100.0,27.3333,27.3754,27.3193,27.3614,21100.0
2013-07-29 11:30:00,39.02,39.09,39.0,39.05,19400.0,27.3614,27.4105,27.3473,27.3824,19400.0
2013-07-29 11:40:00,39.04,39.14,39.04,39.13,17800.0,27.3754,27.4455,27.3754,27.4385,17800.0
2013-07-29 11:50:00,39.13,39.19,39.13,39.19,18600.0,27.4385,27.4806,27.4385,27.4806,18600.0
2013-07-29 12:00:00,39.19,39.24,39.16,39.17,22900.0,27.4806,27.5156,27.4595,27.4666,22900.0
2013-07-29 12:10:00,39.16,39.18,39.12,39.15,44600.0,27.4595,27.4736,27.4315,27.4525,44600.0
2013-07-29 12:20:00,39.14,39.15,39.1,39.13,33700.0,27.4455,27.4525,27.4175,27.4385,33700.0
2013-07-29 12:30:00,39.13,39.16,39.13,39.15,15200.0,27.4385,27.4595,27.4385,27.4525,15200.0
2013-07-29 12:40:00,39.15,39.2,39.13,39.19,23400.0,27.4525,27.4876,27.4385,27.4806,23400.0
2013-07-29 12:50:00,39.2,39.2,39.16,39.18,24800.0,27.4876,27.4876,27.4595,27.4736,24800.0
2013-07-29 13:00:00,39.18,39.2,39.15,39.19,9300.0,27.4736,27.4876,27.4525,27.4806,9300.0
2013-07-29 13:10:00,39.18,39.19,39.14,39.15,25400.0,27.4736,27.4806,27.4455,27.4525,25400.0
2013-07-29 13:20:00,39.15,39.18,39.09,39.11,35700.0,27.4525,27.4736,27.4105,27.4245,35700.0
2013-07-29 13:30:00,39.12,39.14,39.05,39.07,37600.0,27.4315,27.4455,27.3824,27.3964,37600.0
2013-07-29 13:40:00,39.06,39.06,38.98,39.03,21700.0,27.3894,27.3894,27.3333,27.3684,21700.0
2013-07-29 13:50:00,39.02,39.05,38.99,39.05,15800.0,27.3614,27.3824,27.3403,27.3824,15800.0
2013-07-29 14:00:00,39.06,39.15,39.06,39.12,28800.0,27.3894,27.4525,27.3894,27.4315,28800.0
2013-07-29 14:10:00,39.13,39.14,39.08,39.08,17400.0,27.4385,27.4455,27.4034,27.4034,17400.0
2013-07-29 14:20:00,39.08,39.13,39.06,39.1,23200.0,27.4034,27.4385,27.3894,27.4175,23200.0
2013-07-29 14:30:00,39.11,39.13,39.08,39.09,19000.0,27.4245,27.4385,27.4034,27.4105,19000.0
2013-07-29 14:40:00,39.09,39.16,39.09,39.13,22700.0,27.4105,27.4595,27.4105,27.4385,22700.0
2013-07-29 14:50:00,39.13,39.16,39.11,39.12,21400.0,27.4385,27.4595,27.4245,27.4315,21400.0
2013-07-29 15:00:00,39.12,39.14,39.08,39.1,11500.0,27.4315,27.4455,27.4034,27.4175,11500.0
2013-07-29 15:10:00,39.1,39.1,39.01,39.05,17700.0,27.4175,27.4175,27.3544,27.3824,17700.0
2013-07-29 15:20:00,39.04,39.1,39.02,39.08,34500.0,27.3754,27.4175,27.3614,27.4034,34500.0
2013-07-29 15:30:00,39.09,39.18,39.08,39.15,54800.0,27.4105,27.4736,27.4034,27.4525,54800.0
2013-07-29 15:40:00,39.15,39.22,39.13,39.22,104900.0,27.4525,27.5016,27.4385,27.5016,104900.0
2013-07-29 15:50:00,39.22,39.22,39.09,39.13,193700.0,27.5016,27.5016,27.4105,27.4385,193700.0
2013-07-30 09:30:00,39.36,39.48,39.34,39.4,23000.0,27.5998,27.6839,27.5858,27.6278,23000.0
2013-07-30 09:40:00,39.37,39.37,39.23,39.34,11900.0,27.6068,27.6068,27.5086,27.5858,11900.0
2013-07-30 09:50:00,39.34,39.45,39.34,39.45,13800.0,27.5858,27.6629,27.5858,27.6629,13800.0
2013-07-30 10:00:00,39.42,39.54,39.39,39.46,29700.0,27.6419,27.726,27.6208,27.6699,29700.0
2013-07-30 10:10:00,39.46,39.49,39.35,39.36,28800.0,27.6699,27.6909,27.5928,27.5998,28800.0
2013-07-30 10:20:00,39.35,39.43,39.35,39.41,11200.0,27.5928,27.6489,27.5928,27.6348,11200.0
2013-07-30 10:30:00,39.4,39.44,39.37,39.43,15200.0,27.6278,27.6559,27.6068,27.6489,15200.0
2013-07-30 10:40:00,39.44,39.45,39.39,39.44,15100.0,27.6559,27.6629,27.6208,27.6559,15100.0
2013-07-30 10:50:00,39.45,39.49,39.36,39.36,38200.0,27.6629,27.6909,27.5998,27.5998,38200.0
2013-07-30 11:00:00,39.37,39.37,39.32,39.34,15700.0,27.6068,27.6068,27.5717,27.5858,15700.0
2013-07-30 11:10:00,39.34,39.42,39.33,39.39,9500.0,27.5858,27.6419,27.5787,27.6208,9500.0
2013-07-30 11:20:00,39.38,39.38,39.31,39.32,25900.0,27.6138,27.6138,27.5647,27.5717,25900.0
2013-07-30 11:30:00,39.33,39.35,39.26,39.26,13900.0,27.5787,27.5928,27.5297,27.5297,13900.0
2013-07-30 11:40:00,39.26,39.29,39.2,39.28,16900.0,27.5297,27.5507,27.4876,27.5437,16900.0
2013-07-30 11:50:00,39.29,39.3,39.17,39.17,24300.0,27.5507,27.5577,27.4666,27.4666,24300.0
2013-07-30 12:00:00,39.18,39.26,39.18,39.22,20400.0,27.4736,27.5297,27.4736,27.5016,20400.0
2013-07-30 12:10:00,39.21,39.21,39.15,39.16,12000.0,27.4946,27.4946,27.4525,27.4595,12000.0
2013-07-30 12:20:00,39.16,39.18,39.08,39.11,18800.0,27.4595,27.4736,27.4034,27.4245,18800.0
2013-07-30 12:30:00,39.11,39.14,39.07,39.1,19100.0,27.4245,27.4455,27.3964,27.4175,19100.0
2013-07-30 12:40:00,39.09,39.09,39.05,39.07,15200.0,27.4105,27.4105,27.3824,27.3964,15200.0
2013-07-30 12:50:00,39.05,39.05,39.01,39.03,19400.0,27.3824,27.3824,27.3544,27.3684,19400.0
2013-07-30 13:00:00,39.04,39.08,39.02,39.08,15200.0,27.3754,27.4034,27.3614,27.4034,15200.0
2013-07-30 13:10:00,39.08,39.09,39.0,39.0,20400.0,27.4034,27.4105,27.3473,27.3473,20400.0
2013-07-30 13:20:00,39.0,39.0,38.93,38.94,14900.0,27.3473,27.3473,27.2983,27.3053,14900.0
2013-07-30 13:30:00,38.94,38.95,38.89,38.95,22700.0,27.3053,27.3123,27.2702,27.3123,22700.0
2013-07-30 13:40:00,38.94,38.95,38.83,38.88,23600.0,27.3053,27.3123,27.2281,27.2632,23600.0
2013-07-30 13:50:00,38.89,38.91,38.89,38.91,13400.0,27.2702,27.2842,27.2702,27.2842,13400.0
2013-07-30 14:00:00,38.92,38.92,38.84,38.84,17200.0,27.2912,27.2912,27.2352,27.2352,17200.0
2013-07-30 14:10:00,38.83,38.85,38.8,38.85,13500.0,27.2281,27.2422,27.2071,27.2422,13500.0
2013-07-30 14:20:00,38.84,38.88,38.82,38.86,12700.0,27.2352,27.2632,27.2211,27.2492,12700.0
2013-07-30 14:30:00,38.87,38.91,38.87,38.89,15900.0,27.2562,27.2842,27.2562,27.2702,15900.0
2013-07-30 14:40:00,38.89,38.9,38.85,38.85,14200.0,27.2702,27.2772,27.2422,27.2422,14200.0
2013-07-30 14:50:00,38.85,38.88,38.83,38.87,14200.0,27.2422,27.2632,27.2281,27.2562,14200.0
2013-07-30 15:00:00,38.86,38.94,38.84,38.94,18600.0,27.2492,27.3053,27.2352,27.3053,18600.0
2013-07-30 15:10:00,38.95,38.99,38.91,38.99,20100.0,27.3123,27.3403,27.2842,27.3403,20100.0
2013-07-30 15:20:00,38.98,39.03,38.98,38.98,40200.0,27.3333,27.3684,27.3333,27.3333,40200.0
2013-07-30 15:30:00,38.98,38.99,38.9,38.9,29200.0,27.3333,27.3403,27.2772,27.2772,29200.0
2013-07-30 15:40:00,38.91,38.95,38.89,38.89,65500.0,27.2842,27.3123,27.2702,27.2702,65500.0
2013-07-30 15:50:00,38.89,38.94,38.87,38.9,154600.0,27.2702,27.3053,27.2562,27.2772,154600.0
2013-07-31 09:30:00,39.07,39.1,38.65,38.74,64100.0,27.3964,27.4175,27.1019,27.165,64100.0
2013-07-31 09:40:00,38.77,38.82,38.48,38.59,36300.0,27.1861,27.2211,26.9827,27.0598,36300.0
2013-07-31 09:50:00,38.6,38.64,38.52,38.53,40200.0,27.0669,27.0949,27.0108,27.0178,40200.0
2013-07-31 10:00:00,38.55,38.62,38.52,38.6,69000.0,27.0318,27.0809,27.0108,27.0669,69000.0
2013-07-31 10:10:00,38.59,38.6,38.45,38.57,82000.0,27.0598,27.0669,26.9617,27.0458,82000.0
2013-07-31 10:20:00,38.57,38.71,38.56,38.68,88200.0,27.0458,27.144,27.0388,27.123,88200.0
2013-07-31 10:30:00,38.68,38.68,38.49,38.5,85800.0,27.123,27.123,26.9897,26.9967,85800.0
2013-07-31 10:40:00,38.51,38.6,38.48,38.59,50700.0,27.0038,27.0669,26.9827,27.0598,50700.0
2013-07-31 10:50:00,38.59,38.6,38.54,38.56,46600.0,27.0598,27.0669,27.0248,27.0388,46600.0
2013-07-31 11:00:00,38.56,38.59,38.51,38.51,46500.0,27.0388,27.0598,27.0038,27.0038,46500.0
2013-07-31 11:10:00,38.52,38.52,38.45,38.48,58700.0,27.0108,27.0108,26.9617,26.9827,58700.0
2013-07-31 11:20:00,38.48,38.48,38.37,38.37,43800.0,26.9827,26.9827,26.9056,26.9056,43800.0
2013-07-31 11:30:00,38.36,38.36,38.33,38.35,36700.0,26.8986,26.8986,26.8775,26.8916,36700.0
2013-07-31 11:40:00,38.35,38.38,38.33,38.34,34000.0,26.8916,26.9126,26.8775,26.8845,34000.0
2013-07-31 11:50:00,38.34,38.42,38.3,38.42,133900.0,26.8845,26.9406,26.8565,26.9406,133900.0
2013-07-31 12:00:00,38.41,38.41,38.33,38.35,51000.0,26.9336,26.9336,26.8775,26.8916,51000.0
2013-07-31 12:10:00,38.35,38.35,38.29,38.33,33200.0,26.8916,26.8916,26.8495,26.8775,33200.0
2013-07-31 12:20:00,38.32,38.33,38.21,38.21,42400.0,26.8705,26.8775,26.7934,26.7934,42400.0
2013-07-31 12:30:00,38.22,38.22,38.15,38.16,62600.0,26.8004,26.8004,26.7513,26.7583,62600.0
2013-07-31 12:40:00,38.16,38.16,38.09,38.12,35300.0,26.7583,26.7583,26.7092,26.7303,35300.0
2013-07-31 12:50:00,38.13,38.14,38.09,38.09,26000.0,26.7373,26.7443,26.7092,26.7092,26000.0
2013-07-31 13:00:00,38.1,38.11,38.05,38.1,42900.0,26.7163,26.7233,26.6812,26.7163,42900.0
2013-07-31 13:10:00,38.1,38.11,38.07,38.09,31900.0,26.7163,26.7233,26.6952,26.7092,31900.0
2013-07-31 13:20:00,38.09,38.1,38.01,38.01,31000.0,26.7092,26.7163,26.6531,26.6531,31000.0
2013-07-31 13:30:00,38.01,38.04,37.96,38.0,47700.0,26.6531,26.6742,26.6181,26.6461,47700.0
2013-07-31 13:40:00,37.99,38.1,37.99,38.04,58000.0,26.6391,26.7163,26.6391,26.6742,58000.0
2013-07-31 13:50:00,38.03,38.15,38.03,38.15,57000.0,26.6672,26.7513,26.6672,26.7513,57000.0
2013-07-31 14:00:00,38.14,38.37,38.13,38.24,116500.0,26.7443,26.9056,26.7373,26.8144,116500.0
2013-07-31 14:10:00,38.24,38.31,38.13,38.23,64000.0,26.8144,26.8635,26.7373,26.8074,64000.0
2013-07-31 14:20:00,38.22,38.41,38.21,38.39,115200.0,26.8004,26.9336,26.7934,26.9196,115200.0
2013-07-31 14:30:00,38.38,38.6,38.38,38.53,66600.0,26.9126,27.0669,26.9126,27.0178,66600.0
2013-07-31 14:40:00,38.52,38.76,38.52,38.76,56600.0,27.0108,27.1791,27.0108,27.1791,56600.0
2013-07-31 14:50:00,38.76,38.88,38.74,38.88,90300.0,27.1791,27.2632,27.165,27.2632,90300.0
2013-07-31 15:00:00,38.87,38.88,38.78,38.8,66000.0,27.2562,27.2632,27.1931,27.2071,66000.0
2013-07-31 15:10:00,38.79,38.8,38.63,38.74,83700.0,27.2001,27.2071,27.0879,27.165,83700.0
2013-07-31 15:20:00,38.75,38.85,38.7,38.84,68800.0,27.172,27.2422,27.137,27.2352,68800.0
2013-07-31 15:30:00,38.84,38.84,38.66,38.72,75200.0,27.2352,27.2352,27.1089,27.151,75200.0
2013-07-31 15:40:00,38.73,38.73,38.51,38.53,140100.0,27.158,27.158,27.0038,27.0178,140100.0
2013-07-31 15:50:00,38.53,38.62,38.36,38.36,442900.0,27.0178,27.0809,26.8986,26.8986,442900.0
2013-08-01 09:30:00,38.59,38.64,38.42,38.6,61700.0,27.0598,27.0949,26.9406,27.0669,61700.0
2013-08-01 09:40:00,38.62,38.72,38.47,38.66,90900.0,27.0809,27.151,26.9757,27.1089,90900.0
2013-08-01 09:50:00,38.67,38.72,38.42,38.42,99000.0,27.1159,27.151,26.9406,26.9406,99000.0
2013-08-01 10:00:00,38.42,38.46,38.22,38.44,53100.0,26.9406,26.9687,26.8004,26.9547,53100.0
2013-08-01 10:10:00,38.45,38.53,38.42,38.47,36700.0,26.9617,27.0178,26.9406,26.9757,36700.0
2013-08-01 10:20:00,38.46,38.53,38.39,38.51,38900.0,26.9687,27.0178,26.9196,27.0038,38900.0
2013-08-01 10:30:00,38.5,38.73,38.47,38.67,76900.0,26.9967,27.158,26.9757,27.1159,76900.0
2013-08-01 10:40:00,38.68,38.73,38.63,38.63,35300.0,27.123,27.158,27.0879,27.0879,35300.0
2013-08-01 10:50:00,38.63,38.63,38.49,38.56,26800.0,27.0879,27.0879,26.9897,27.0388,26800.0
2013-08-01 11:00:00,38.56,38.57,38.39,38.4,53200.0,27.0388,27.0458,26.9196,26.9266,53200.0
2013-08-01 11:10:00,38.4,38.41,38.26,38.26,22800.0,26.9266,26.9336,26.8284,26.8284,22800.0
2013-08-01 11:20:00,38.26,38.28,38.15,38.19,34000.0,26.8284,26.8425,26.7513,26.7794,34000.0
2013-08-01 11:30:00,38.2,38.34,38.19,38.34,38200.0,26.7864,26.8845,26.7794,26.8845,38200.0
2013-08-01 11:40:00,38.32,38.36,38.3,38.35,21500.0,26.8705,26.8986,26.8565,26.8916,21500.0
2013-08-01 11:50:00,38.34,38.41,38.33,38.4,24000.0,26.8845,26.9336,26.8775,26.9266,24000.0
2013-08-01 12:00:00,38.4,38.41,38.36,38.37,25300.0,26.9266,26.9336,26.8986,26.9056,25300.0
2013-08-01 12:10:00,38.38,38.45,38.37,38.39,25200.0,26.9126,26.9617,26.9056,26.9196,25200.0
2013-08-01 12:20:00,38.39,38.43,38.39,38.39,19600.0,26.9196,26.9477,26.9196,26.9196,19600.0
2013-08-01 12:30:00,38.4,38.41,38.33,38.36,22300.0,26.9266,26.9336,26.8775,26.8986,22300.0
2013-08-01 12:40:00,38.37,38.51,38.36,38.5,40000.0,26.9056,27.0038,26.8986,26.9967,40000.0
2013-08-01 12:50:00,38.5,38.53,38.47,38.51,26300.0,26.9967,27.0178,26.9757,27.0038,26300.0
2013-08-01 13:00:00,38.5,38.51,38.4,38.41,18300.0,26.9967,27.0038,26.9266,26.9336,18300.0
2013-08-01 13:10:00,38.42,38.43,38.38,38.41,21600.0,26.9406,26.9477,26.9126,26.9336,21600.0
2013-08-01 13:20:00,38.4,38.41,38.34,38.34,22500.0,26.9266,26.9336,26.8845,26.8845,22500.0
2013-08-01 13:30:00,38.33,38.44,38.33,38.38,27600.0,26.8775,26.9547,26.8775,26.9126,27600.0
2013-08-01 13:40:00,38.39,38.46,38.38,38.45,24600.0,26.9196,26.9687,26.9126,26.9617,24600.0
2013-08-01 13:50:00,38.44,38.47,38.39,38.41,70500.0,26.9547,26.9757,26.9196,26.9336,70500.0
2013-08-01 14:00:00,38.4,38.42,38.34,38.4,53900.0,26.9266,26.9406,26.8845,26.9266,53900.0
2013-08-01 14:10:00,38.39,38.46,38.37,38.43,22000.0,26.9196,26.9687,26.9056,26.9477,22000.0
2013-08-01 14:20:00,38.42,38.48,38.42,38.45,47000.0,26.9406,26.9827,26.9406,26.9617,47000.0
2013-08-01 14:30:00,38.45,38.45,38.4,38.45,51700.0,26.9617,26.9617,26.9266,26.9617,51700.0
2013-08-01 14:40:00,38.45,38.5,38.45,38.48,26600.0,26.9617,26.9967,26.9617,26.9827,26600.0
2013-08-01 14:50:00,38.48,38.49,38.42,38.43,34100.0,26.9827,26.9897,26.9406,26.9477,34100.0
2013-08-01 15:00:00,38.43,38.44,38.34,38.38,46800.0,26.9477,26.9547,26.8845,26.9126,46800.0
2013-08-01 15:10:00,38.38,38.39,38.29,38.33,37400.0,26.9126,26.9196,26.8495,26.8775,37400.0
2013-08-01 15:20:00,38.33,38.37,38.28,38.28,82800.0,26.8775,26.9056,26.8425,26.8425,82800.0
2013-08-01 15:30:00,38.28,38.44,38.26,38.4,81600.0,26.8425,26.9547,26.8284,26.9266,81600.0
2013-08-01 15:40:00,38.4,38.43,38.33,38.36,119000.0,26.9266,26.9477,26.8775,26.8986,119000.0
2013-08-01 15:50:00,38.36,38.37,38.27,38.36,246100.0,26.8986,26.9056,26.8355,26.8986,246100.0
2013-08-02 09:30:00,38.42,38.57,38.21,38.51,102200.0,26.9406,27.0458,26.7934,27.0038,102200.0
2013-08-02 09:40:00,38.5,38.58,38.39,38.49,174600.0,26.9967,27.0528,26.9196,26.9897,174600.0
2013-08-02 09:50:00,38.47,38.5,38.29,38.31,214200.0,26.9757,26.9967,26.8495,26.8635,214200.0
2013-08-02 10:00:00,38.29,38.43,38.26,38.41,40400.0,26.8495,26.9477,26.8284,26.9336,40400.0
2013-08-02 10:10:00,38.43,38.56,38.41,38.53,66300.0,26.9477,27.0388,26.9336,27.0178,66300.0
2013-08-02 10:20:00,38.53,38.69,38.53,38.64,51400.0,27.0178,27.13,27.0178,27.0949,51400.0
2013-08-02 10:30:00,38.63,38.65,38.48,38.51,57600.0,27.0879,27.1019,26.9827,27.0038,57600.0
2013-08-02 10:40:00,38.51,38.52,38.46,38.47,27900.0,27.0038,27.0108,26.9687,26.9757,27900.0
2013-08-02 10:50:00,38.47,38.48,38.38,38.4,43900.0,26.9757,26.9827,26.9126,26.9266,43900.0
2013-08-02 11:00:00,38.4,38.44,38.37,38.42,35000.0,26.9266,26.9547,26.9056,26.9406,35000.0
2013-08-02 11:10:00,38.41,38.44,38.37,38.43,24500.0,26.9336,26.9547,26.9056,26.9477,24500.0
2013-08-02 11:20:00,38.43,38.48,38.41,38.47,38400.0,26.9477,26.9827,26.9336,26.9757,38400.0
2013-08-02 11:30:00,38.47,38.47,38.43,38.44,29300.0,26.9757,26.9757,26.9477,26.9547,29300.0
2013-08-02 11:40:00,38.44,38.45,38.37,38.38,15100.0,26.9547,26.9617,26.9056,26.9126,15100.0
2013-08-02 11:50:00,38.38,38.41,38.34,38.34,25400.0,26.9126,26.9336,26.8845,26.8845,25400.0
2013-08-02 12:00:00,38.33,38.38,38.33,38.35,26900.0,26.8775,26.9126,26.8775,26.8916,26900.0
2013-08-02 12:10:00,38.35,38.43,38.34,38.43,30800.0,26.8916,26.9477,26.8845,26.9477,30800.0
2013-08-02 12:20:00,38.43,38.43,38.4,38.4,24800.0,26.9477,26.9477,26.9266,26.9266,24800.0
2013-08-02 12:30:00,38.4,38.42,38.34,38.42,27100.0,26.9266,26.9406,26.8845,26.9406,27100.0
2013-08-02 12:40:00,38.42,38.45,38.4,38.44,28000.0,26.9406,26.9617,26.9266,26.9547,28000.0
2013-08-02 12:50:00,38.45,38.45,38.43,38.45,11800.0,26.9617,26.9617,26.9477,26.9617,11800.0
2013-08-02 13:00:00,38.44,38.45,38.42,38.42,141000.0,26.9547,26.9617,26.9406,26.9406,141000.0
2013-08-02 13:10:00,38.42,38.47,38.41,38.45,25200.0,26.9406,26.9757,26.9336,26.9617,25200.0
2013-08-02 13:20:00,38.45,38.48,38.4,38.4,22100.0,26.9617,26.9827,26.9266,26.9266,22100.0
2013-08-02 13:30:00,38.4,38.41,38.34,38.34,29100.0,26.9266,26.9336,26.8845,26.8845,29100.0
2013-08-02 13:40:00,38.36,38.36,38.27,38.3,25600.0,26.8986,26.8986,26.8355,26.8565,25600.0
2013-08-02 13:50:00,38.3,38.3,38.21,38.25,64100.0,26.8565,26.8565,26.7934,26.8214,64100.0
2013-08-02 14:00:00,38.25,38.3,38.24,38.28,61500.0,26.8214,26.8565,26.8144,26.8425,61500.0
2013-08-02 14:10:00,38.27,38.29,38.25,38.26,32800.0,26.8355,26.8495,26.8214,26.8284,32800.0
2013-08-02 14:20:00,38.26,38.26,38.2,38.25,47100.0,26.8284,26.8284,26.7864,26.8214,47100.0
2013-08-02 14:30:00,38.25,38.25,38.16,38.23,25100.0,26.8214,26.8214,26.7583,26.8074,25100.0
2013-08-02 14:40:00,38.23,38.24,38.18,38.23,20100.0,26.8074,26.8144,26.7723,26.8074,20100.0
2013-08-02 14:50:00,38.22,38.23,38.1,38.1,35000.0,26.8004,26.8074,26.7163,26.7163,35000.0
2013-08-02 15:00:00,38.1,38.16,38.1,38.12,25300.0,26.7163,26.7583,26.7163,26.7303,25300.0
2013-08-02 15:10:00,38.13,38.14,38.1,38.11,25800.0,26.7373,26.7443,26.7163,26.7233,25800.0
2013-08-02 15:20:00,38.11,38.11,38.03,38.07,82200.0,26.7233,26.7233,26.6672,26.6952,82200.0
2013-08-02 15:30:00,38.07,38.12,38.07,38.1,52000.0,26.6952,26.7303,26.6952,26.7163,52000.0
2013-08-02 15:40:00,38.11,38.18,38.09,38.13,160400.0,26.7233,26.7723,26.7092,26.7373,160400.0
2013-08-02 15:50:00,38.13,38.2,38.09,38.14,344200.0,26.7373,26.7864,26.7092,26.7443,344200.0
2013-08-05 09:30:00,38.13,38.32,38.08,38.27,70100.0,26.7373,26.8705,26.7022,26.8355,70100.0
2013-08-05 09:40:00,38.28,38.38,38.13,38.25,46900.0,26.8425,26.9126,26.7373,26.8214,46900.0
2013-08-05 09:50:00,38.24,38.26,38.19,38.2,34400.0,26.8144,26.8284,26.7794,26.7864,34400.0
2013-08-05 10:00:00,38.21,38.23,38.19,38.19,31900.0,26.7934,26.8074,26.7794,26.7794,31900.0
2013-08-05 10:10:00,38.2,38.28,38.19,38.21,31600.0,26.7864,26.8425,26.7794,26.7934,31600.0
2013-08-05 10:20:00,38.21,38.26,38.18,38.2,22700.0,26.7934,26.8284,26.7723,26.7864,22700.0
2013-08-05 10:30:00,38.2,38.22,38.18,38.2,17600.0,26.7864,26.8004,26.7723,26.7864,17600.0
2013-08-05 10:40:00,38.19,38.24,38.17,38.2,23600.0,26.7794,26.8144,26.7653,26.7864,23600.0
2013-08-05 10:50:00,38.2,38.24,38.2,38.23,25300.0,26.7864,26.8144,26.7864,26.8074,25300.0
2013-08-05 11:00:00,38.22,38.25,38.2,38.2,50200.0,26.8004,26.8214,26.7864,26.7864,50200.0
2013-08-05 11:10:00,38.2,38.3,38.19,38.29,35400.0,26.7864,26.8565,26.7794,26.8495,35400.0
2013-08-05 11:20:00,38.3,38.36,38.28,38.36,22100.0,26.8565,26.8986,26.8425,26.8986,22100.0
2013-08-05 11:30:00,38.36,38.37,38.27,38.3,35600.0,26.8986,26.9056,26.8355,26.8565,35600.0
2013-08-05 11:40:00,38.31,38.37,38.31,38.37,10800.0,26.8635,26.9056,26.8635,26.9056,10800.0
2013-08-05 11:50:00,38.37,38.38,38.31,38.31,13600.0,26.9056,26.9126,26.8635,26.8635,13600.0
2013-08-05 12:00:00,38.31,38.32,38.24,38.3,21000.0,26.8635,26.8705,26.8144,26.8565,21000.0
2013-08-05 12:10:00,38.3,38.33,38.29,38.31,34500.0,26.8565,26.8775,26.8495,26.8635,34500.0
2013-08-05 12:20:00,38.3,38.35,38.3,38.32,23200.0,26.8565,26.8916,26.8565,26.8705,23200.0
2013-08-05 12:30:00,38.32,38.33,38.29,38.3,16500.0,26.8705,26.8775,26.8495,26.8565,16500.0
2013-08-05 12:40:00,38.31,38.33,38.3,38.33,112100.0,26.8635,26.8775,26.8565,26.8775,112100.0
2013-08-05 12:50:00,38.33,38.34,38.3,38.3,18700.0,26.8775,26.8845,26.8565,26.8565,18700.0
2013-08-05 13:00:00,38.31,38.31,38.22,38.22,15600.0,26.8635,26.8635,26.8004,26.8004,15600.0
2013-08-05 13:10:00,38.22,38.29,38.2,38.27,29300.0,26.8004,26.8495,26.7864,26.8355,29300.0
2013-08-05 13:20:00,38.28,38.29,38.25,38.25,12100.0,26.8425,26.8495,26.8214,26.8214,12100.0
2013-08-05 13:30:00,38.24,38.26,38.23,38.24,11400.0,26.8144,26.8284,26.8074,26.8144,11400.0
2013-08-05 13:40:00,38.23,38.25,38.19,38.2,9400.0,26.8074,26.8214,26.7794,26.7864,9400.0
2013-08-05 13:50:00,38.19,38.2,38.14,38.14,18700.0,26.7794,26.7864,26.7443,26.7443,18700.0
2013-08-05 14:00:00,38.13,38.17,38.09,38.15,25200.0,26.7373,26.7653,26.7092,26.7513,25200.0
2013-08-05 14:10:00,38.16,38.16,38.13,38.16,57300.0,26.7583,26.7583,26.7373,26.7583,57300.0
2013-08-05 14:20:00,38.15,38.17,38.11,38.15,44900.0,26.7513,26.7653,26.7233,26.7513,44900.0
2013-08-05 14:30:00,38.16,38.26,38.16,38.26,40900.0,26.7583,26.8284,26.7583,26.8284,40900.0
2013-08-05 14:40:00,38.24,38.26,38.21,38.25,34600.0,26.8144,26.8284,26.7934,26.8214,34600.0
2013-08-05 14:50:00,38.25,38.32,38.25,38.32,22200.0,26.8214,26.8705,26.8214,26.8705,22200.0
2013-08-05 15:00:00,38.31,38.31,38.22,38.29,26200.0,26.8635,26.8635,26.8004,26.8495,26200.0
2013-08-05 15:10:00,38.27,38.3,38.24,38.27,31900.0,26.8355,26.8565,26.8144,26.8355,31900.0
2013-08-05 15:20:00,38.27,38.34,38.25,38.32,54600.0,26.8355,26.8845,26.8214,26.8705,54600.0
2013-08-05 15:30:00,38.31,38.34,38.25,38.29,65200.0,26.8635,26.8845,26.8214,26.8495,65200.0
2013-08-05 15:40:00,38.3,38.32,38.18,38.19,153000.0,26.8565,26.8705,26.7723,26.7794,153000.0
2013-08-05 15:50:00,38.2,38.25,38.12,38.19,481400.0,26.7864,26.8214,26.7303,26.7794,481400.0
2013-08-06 09:30:00,38.12,38.24,38.02,38.23,51600.0,26.7303,26.8144,26.6602,26.8074,51600.0
2013-08-06 09:40:00,38.22,38.41,38.21,38.21,29500.0,26.8004,26.9336,26.7934,26.7934,29500.0
2013-08-06 09:50:00,38.2,38.32,38.19,38.26,24400.0,26.7864,26.8705,26.7794,26.8284,24400.0
2013-08-06 10:00:00,38.27,38.34,38.23,38.29,21600.0,26.8355,26.8845,26.8074,26.8495,21600.0
2013-08-06 10:10:00,38.29,38.44,38.24,38.43,83200.0,26.8495,26.9547,26.8144,26.9477,83200.0
2013-08-06 10:20:00,38.42,38.47,38.29,38.47,43100.0,26.9406,26.9757,26.8495,26.9757,43100.0
2013-08-06 10:30:00,38.47,38.5,38.42,38.46,212300.0,26.9757,26.9967,26.9406,26.9687,212300.0
2013-08-06 10:40:00,38.46,38.59,38.45,38.55,36100.0,26.9687,27.0598,26.9617,27.0318,36100.0
2013-08-06 10:50:00,38.54,38.54,38.43,38.45,152100.0,27.0248,27.0248,26.9477,26.9617,152100.0
2013-08-06 11:00:00,38.45,38.48,38.44,38.46,167500.0,26.9617,26.9827,26.9547,26.9687,167500.0
2013-08-06 11:10:00,38.47,38.52,38.45,38.49,42600.0,26.9757,27.0108,26.9617,26.9897,42600.0
2013-08-06 11:20:00,38.5,38.51,38.46,38.47,98700.0,26.9967,27.0038,26.9687,26.9757,98700.0
2013-08-06 11:30:00,38.47,38.47,38.39,38.44,59500.0,26.9757,26.9757,26.9196,26.9547,59500.0
2013-08-06 11:40:00,38.44,38.44,38.33,38.34,70000.0,26.9547,26.9547,26.8775,26.8845,70000.0
2013-08-06 11:50:00,38.33,38.38,38.33,38.36,23900.0,26.8775,26.9126,26.8775,26.8986,23900.0
2013-08-06 12:00:00,38.36,38.38,38.34,38.37,16000.0,26.8986,26.9126,26.8845,26.9056,16000.0
2013-08-06 12:10:00,38.38,38.4,38.36,38.39,38800.0,26.9126,26.9266,26.8986,26.9196,38800.0
2013-08-06 12:20:00,38.4,38.43,38.36,38.36,52400.0,26.9266,26.9477,26.8986,26.8986,52400.0
2013-08-06 12:30:00,38.37,38.42,38.33,38.42,51800.0,26.9056,26.9406,26.8775,26.9406,51800.0
2013-08-06 12:40:00,38.41,38.45,38.39,38.42,30400.0,26.9336,26.9617,26.9196,26.9406,30400.0
2013-08-06 12:50:00,38.42,38.42,38.4,38.41,20600.0,26.9406,26.9406,26.9266,26.9336,20600.0
2013-08-06 13:00:00,38.4,38.41,38.38,38.4,41700.0,26.9266,26.9336,26.9126,26.9266,41700.0
2013-08-06 13:10:00,38.39,38.4,38.39,38.4,5700.0,26.9196,26.9266,26.9196,26.9266,5700.0
2013-08-06 13:20:00,38.4,38.4,38.39,38.4,75000.0,26.9266,26.9266,26.9196,26.9266,75000.0
2013-08-06 13:30:00,38.4,38.4,38.22,38.23,30100.0,26.9266,26.9266,26.8004,26.8074,30100.0
2013-08-06 13:40:00,38.22,38.24,38.16,38.16,12400.0,26.8004,26.8144,26.7583,26.7583,12400.0
2013-08-06 13:50:00,38.17,38.17,38.13,38.16,20000.0,26.7653,26.7653,26.7373,26.7583,20000.0
2013-08-06 14:00:00,38.17,38.2,38.13,38.17,45900.0,26.7653,26.7864,26.7373,26.7653,45900.0
2013-08-06 14:10:00,38.18,38.23,38.17,38.23,22700.0,26.7723,26.8074,26.7653,26.8074,22700.0
2013-08-06 14:20:00,38.23,38.3,38.2,38.3,63700.0,26.8074,26.8565,26.7864,26.8565,63700.0
2013-08-06 14:30:00,38.31,38.31,38.26,38.26,35600.0,26.8635,26.8635,26.8284,26.8284,35600.0
2013-08-06 14:40:00,38.26,38.26,38.2,38.24,15400.0,26.8284,26.8284,26.7864,26.8144,15400.0
2013-08-06 14:50:00,38.23,38.29,38.23,38.27,18600.0,26.8074,26.8495,26.8074,26.8355,18600.0
2013-08-06 15:00:00,38.27,38.28,38.23,38.24,36800.0,26.8355,26.8425,26.8074,26.8144,36800.0
2013-08-06 15:10:00,38.24,38.26,38.21,38.25,26600.0,26.8144,26.8284,26.7934,26.8214,26600.0
2013-08-06 15:20:00,38.25,38.26,38.21,38.22,38900.0,26.8214,26.8284,26.7934,26.8004,38900.0
2013-08-06 15:30:00,38.21,38.29,38.19,38.29,53700.0,26.7934,26.8495,26.7794,26.8495,53700.0
2013-08-06 15:40:00,38.3,38.4,38.29,38.4,99300.0,26.8565,26.9266,26.8495,26.9266,99300.0
2013-08-06 15:50:00,38.4,38.4,38.3,38.35,193000.0,26.9266,26.9266,26.8565,26.8916,193000.0
2013-08-07 09:30:00,38.24,38.35,38.03,38.16,39300.0,26.8144,26.8916,26.6672,26.7583,39300.0
2013-08-07 09:40:00,38.16,38.29,38.15,38.19,21300.0,26.7583,26.8495,26.7513,26.7794,21300.0
2013-08-07 09:50:00,38.21,38.21,37.93,38.02,20800.0,26.7934,26.7934,26.597,26.6602,20800.0
2013-08-07 10:00:00,37.99,38.01,37.86,37.94,18000.0,26.6391,26.6531,26.548,26.6041,18000.0
2013-08-07 10:10:00,37.92,37.93,37.84,37.93,27500.0,26.59,26.597,26.5339,26.597,27500.0
2013-08-07 10:20:00,37.92,37.96,37.85,37.92,16500.0,26.59,26.6181,26.5409,26.59,16500.0
2013-08-07 10:30:00,37.91,37.94,37.87,37.93,22000.0,26.583,26.6041,26.555,26.597,22000.0
2013-08-07 10:40:00,37.93,38.09,37.92,38.01,32200.0,26.597,26.7092,26.59,26.6531,32200.0
2013-08-07 10:50:00,38.0,38.11,37.96,38.1,46700.0,26.6461,26.7233,26.6181,26.7163,46700.0
2013-08-07 11:00:00,38.09,38.18,38.08,38.16,50300.0,26.7092,26.7723,26.7022,26.7583,50300.0
2013-08-07 11:10:00,38.16,38.18,38.1,38.1,29500.0,26.7583,26.7723,26.7163,26.7163,29500.0
2013-08-07 11:20:00,38.11,38.15,38.09,38.09,32800.0,26.7233,26.7513,26.7092,26.7092,32800.0
2013-08-07 11:30:00,38.09,38.16,38.07,38.07,34000.0,26.7092,26.7583,26.6952,26.6952,34000.0
2013-08-07 11:40:00,38.07,38.11,38.01,38.02,22900.0,26.6952,26.7233,26.6531,26.6602,22900.0
2013-08-07 11:50:00,38.03,38.1,38.02,38.09,7900.0,26.6672,26.7163,26.6602,26.7092,7900.0
2013-08-07 12:00:00,38.09,38.11,38.04,38.04,5600.0,26.7092,26.7233,26.6742,26.6742,5600.0
2013-08-07 12:10:00,38.04,38.07,38.02,38.03,26500.0,26.6742,26.6952,26.6602,26.6672,26500.0
2013-08-07 12:20:00,38.04,38.04,37.97,37.97,9400.0,26.6742,26.6742,26.6251,26.6251,9400.0
2013-08-07 12:30:00,37.96,37.96,37.93,37.95,22200.0,26.6181,26.6181,26.597,26.6111,22200.0
2013-08-07 12:40:00,37.95,38.02,37.95,37.98,28000.0,26.6111,26.6602,26.6111,26.6321,28000.0
2013-08-07 12:50:00,37.98,38.07,37.98,38.07,14300.0,26.6321,26.6952,26.6321,26.6952,14300.0
2013-08-07 13:00:00,38.07,38.08,38.02,38.04,17700.0,26.6952,26.7022,26.6602,26.6742,17700.0
2013-08-07 13:10:00,38.03,38.05,37.99,38.0,12900.0,26.6672,26.6812,26.6391,26.6461,12900.0
2013-08-07 13:20:00,38.01,38.02,37.98,37.99,24200.0,26.6531,26.6602,26.6321,26.6391,24200.0
2013-08-07 13:30:00,38.0,38.0,37.95,37.97,21100.0,26.6461,26.6461,26.6111,26.6251,21100.0
2013-08-07 13:40:00,37.97,38.0,37.94,37.96,34100.0,26.6251,26.6461,26.6041,26.6181,34100.0
2013-08-07 13:50:00,37.96,37.99,37.94,37.97,13900.0,26.6181,26.6391,26.6041,26.6251,13900.0
2013-08-07 14:00:00,37.98,37.98,37.95,37.96,18800.0,26.6321,26.6321,26.6111,26.6181,18800.0
2013-08-07 14:10:00,37.97,38.05,37.96,38.04,14800.0,26.6251,26.6812,26.6181,26.6742,14800.0
2013-08-07 14:20:00,38.04,38.12,38.03,38.09,68700.0,26.6742,26.7303,26.6672,26.7092,68700.0
2013-08-07 14:30:00,38.09,38.11,38.07,38.11,9800.0,26.7092,26.7233,26.6952,26.7233,9800.0
2013-08-07 14:40:00,38.12,38.13,38.1,38.11,12300.0,26.7303,26.7373,26.7163,26.7233,12300.0
2013-08-07 14:50:00,38.1,38.14,38.08,38.13,9600.0,26.7163,26.7443,26.7022,26.7373,9600.0
2013-08-07 15:00:00,38.13,38.16,38.12,38.13,23800.0,26.7373,26.7583,26.7303,26.7373,23800.0
2013-08-07 15:10:00,38.12,38.18,38.12,38.16,23400.0,26.7303,26.7723,26.7303,26.7583,23400.0
2013-08-07 15:20:00,38.16,38.17,38.09,38.12,26500.0,26.7583,26.7653,26.7092,26.7303,26500.0
2013-08-07 15:30:00,38.12,38.14,38.09,38.12,43200.0,26.7303,26.7443,26.7092,26.7303,43200.0
2013-08-07 15:40:00,38.13,38.16,38.09,38.14,41400.0,26.7373,26.7583,26.7092,26.7443,41400.0
2013-08-07 15:50:00,38.13,38.15,38.09,38.1,116100.0,26.7373,26.7513,26.7092,26.7163,116100.0
2013-08-08 09:30:00,38.22,38.31,38.02,38.06,31600.0,26.8004,26.8635,26.6602,26.6882,31600.0
2013-08-08 09:40:00,38.07,38.1,37.88,37.91,42400.0,26.6952,26.7163,26.562,26.583,42400.0
2013-08-08 09:50:00,37.92,38.01,37.89,38.0,35300.0,26.59,26.6531,26.569,26.6461,35300.0
2013-08-08 10:00:00,37.99,37.99,37.74,37.8,43200.0,26.6391,26.6391,26.4638,26.5059,43200.0
2013-08-08 10:10:00,37.81,37.82,37.7,37.7,21300.0,26.5129,26.5199,26.4358,26.4358,21300.0
2013-08-08 10:20:00,37.73,37.8,37.68,37.71,46400.0,26.4568,26.5059,26.4217,26.4428,46400.0
2013-08-08 10:30:00,37.71,37.73,37.64,37.68,33700.0,26.4428,26.4568,26.3937,26.4217,33700.0
2013-08-08 10:40:00,37.67,37.7,37.59,37.61,157500.0,26.4147,26.4358,26.3586,26.3727,157500.0
2013-08-08 10:50:00,37.62,37.64,37.59,37.62,18400.0,26.3797,26.3937,26.3586,26.3797,18400.0
2013-08-08 11:00:00,37.62,37.65,37.58,37.63,26500.0,26.3797,26.4007,26.3516,26.3867,26500.0
2013-08-08 11:10:00,37.64,37.67,37.6,37.64,47400.0,26.3937,26.4147,26.3656,26.3937,47400.0
2013-08-08 11:20:00,37.64,37.66,37.62,37.64,48600.0,26.3937,26.4077,26.3797,26.3937,48600.0
2013-08-08 11:30:00,37.64,37.67,37.61,37.66,48500.0,26.3937,26.4147,26.3727,26.4077,48500.0
2013-08-08 11:40:00,37.66,37.72,37.66,37.7,31300.0,26.4077,26.4498,26.4077,26.4358,31300.0
2013-08-08 11:50:00,37.7,37.75,37.69,37.75,28900.0,26.4358,26.4708,26.4288,26.4708,28900.0
2013-08-08 12:00:00,37.75,37.75,37.71,37.72,28400.0,26.4708,26.4708,26.4428,26.4498,28400.0
2013-08-08 12:10:00,37.72,37.77,37.72,37.75,60500.0,26.4498,26.4849,26.4498,26.4708,60500.0
2013-08-08 12:20:00,37.75,37.76,37.73,37.75,24100.0,26.4708,26.4778,26.4568,26.4708,24100.0
2013-08-08 12:30:00,37.76,37.78,37.74,37.74,54400.0,26.4778,26.4919,26.4638,26.4638,54400.0
2013-08-08 12:40:00,37.74,37.78,37.74,37.77,28100.0,26.4638,26.4919,26.4638,26.4849,28100.0
2013-08-08 12:50:00,37.78,37.79,37.72,37.79,64700.0,26.4919,26.4989,26.4498,26.4989,64700.0
2013-08-08 13:00:00,37.79,37.83,37.77,37.78,43100.0,26.4989,26.5269,26.4849,26.4919,43100.0
2013-08-08 13:10:00,37.79,37.8,37.76,37.77,21800.0,26.4989,26.5059,26.4778,26.4849,21800.0
2013-08-08 13:20:00,37.76,37.79,37.75,37.79,10900.0,26.4778,26.4989,26.4708,26.4989,10900.0
2013-08-08 13:30:00,37.79,37.8,37.75,37.76,17800.0,26.4989,26.5059,26.4708,26.4778,17800.0
2013-08-08 13:40:00,37.76,37.77,37.73,37.75,31600.0,26.4778,26.4849,26.4568,26.4708,31600.0
2013-08-08 13:50:00,37.76,37.76,37.73,37.76,12500.0,26.4778,26.4778,26.4568,26.4778,12500.0
2013-08-08 14:00:00,37.76,37.78,37.74,37.75,22000.0,26.4778,26.4919,26.4638,26.4708,22000.0
2013-08-08 14:10:00,37.74,37.77,37.74,37.75,11200.0,26.4638,26.4849,26.4638,26.4708,11200.0
2013-08-08 14:20:00,37.75,37.8,37.74,37.8,13400.0,26.4708,26.5059,26.4638,26.5059,13400.0
2013-08-08 14:30:00,37.8,37.82,37.73,37.76,21400.0,26.5059,26.5199,26.4568,26.4778,21400.0
2013-08-08 14:40:00,37.76,37.77,37.73,37.74,25100.0,26.4778,26.4849,26.4568,26.4638,25100.0
2013-08-08 14:50:00,37.74,37.77,37.72,37.75,66000.0,26.4638,26.4849,26.4498,26.4708,66000.0
2013-08-08 15:00:00,37.74,37.75,37.72,37.75,28500.0,26.4638,26.4708,26.4498,26.4708,28500.0
2013-08-08 15:10:00,37.75,37.75,37.72,37.72,27200.0,26.4708,26.4708,26.4498,26.4498,27200.0
2013-08-08 15:20:00,37.72,37.74,37.71,37.74,26000.0,26.4498,26.4638,26.4428,26.4638,26000.0
2013-08-08 15:30:00,37.73,37.75,37.72,37.75,38400.0,26.4568,26.4708,26.4498,26.4708,38400.0
2013-08-08 15:40:00,37.75,37.75,37.7,37.71,72400.0,26.4708,26.4708,26.4358,26.4428,72400.0
2013-08-08 15:50:00,37.72,37.81,37.71,37.77,189000.0,26.4498,26.5129,26.4428,26.4849,189000.0
2013-08-09 09:30:00,37.7,37.93,37.7,37.76,42600.0,26.4358,26.597,26.4358,26.4778,42600.0
2013-08-09 09:40:00,37.76,37.86,37.68,37.83,31800.0,26.4778,26.548,26.4217,26.5269,31800.0
2013-08-09 09:50:00,37.83,37.93,37.81,37.91,60500.0,26.5269,26.597,26.5129,26.583,60500.0
2013-08-09 10:00:00,37.9,37.97,37.82,37.96,30100.0,26.576,26.6251,26.5199,26.6181,30100.0
2013-08-09 10:10:00,38.0,38.14,38.0,38.08,70100.0,26.6461,26.7443,26.6461,26.7022,70100.0
2013-08-09 10:20:00,38.08,38.17,38.02,38.13,36400.0,26.7022,26.7653,26.6602,26.7373,36400.0
2013-08-09 10:30:00,38.11,38.29,38.11,38.29,26400.0,26.7233,26.8495,26.7233,26.8495,26400.0
2013-08-09 10:40:00,38.29,38.36,38.28,38.28,20000.0,26.8495,26.8986,26.8425,26.8425,20000.0
2013-08-09 10:50:00,38.29,38.29,38.11,38.13,17800.0,26.8495,26.8495,26.7233,26.7373,17800.0
2013-08-09 11:00:00,38.13,38.17,38.04,38.11,36300.0,26.7373,26.7653,26.6742,26.7233,36300.0
2013-08-09 11:10:00,38.11,38.17,38.08,38.15,20500.0,26.7233,26.7653,26.7022,26.7513,20500.0
2013-08-09 11:20:00,38.15,38.18,38.06,38.11,80600.0,26.7513,26.7723,26.6882,26.7233,80600.0
2013-08-09 11:30:00,38.09,38.21,38.06,38.18,40900.0,26.7092,26.7934,26.6882,26.7723,40900.0
2013-08-09 11:40:00,38.19,38.34,38.18,38.33,25100.0,26.7794,26.8845,26.7723,26.8775,25100.0
2013-08-09 11:50:00,38.32,38.38,38.32,38.35,19600.0,26.8705,26.9126,26.8705,26.8916,19600.0
2013-08-09 12:00:00,38.35,38.36,38.29,38.32,53900.0,26.8916,26.8986,26.8495,26.8705,53900.0
2013-08-09 12:10:00,38.33,38.4,38.28,38.36,31800.0,26.8775,26.9266,26.8425,26.8986,31800.0
2013-08-09 12:20:00,38.36,38.46,38.32,38.46,93700.0,26.8986,26.9687,26.8705,26.9687,93700.0
2013-08-09 12:30:00,38.46,38.46,38.39,38.43,56800.0,26.9687,26.9687,26.9196,26.9477,56800.0
2013-08-09 12:40:00,38.44,38.57,38.44,38.52,41700.0,26.9547,27.0458,26.9547,27.0108,41700.0
2013-08-09 12:50:00,38.52,38.54,38.47,38.49,47600.0,27.0108,27.0248,26.9757,26.9897,47600.0
2013-08-09 13:00:00,38.5,38.52,38.46,38.52,25500.0,26.9967,27.0108,26.9687,27.0108,25500.0
2013-08-09 13:10:00,38.51,38.52,38.48,38.51,20700.0,27.0038,27.0108,26.9827,27.0038,20700.0
2013-08-09 13:20:00,38.51,38.55,38.5,38.54,29600.0,27.0038,27.0318,26.9967,27.0248,29600.0
2013-08-09 13:30:00,38.55,38.58,38.54,38.54,45900.0,27.0318,27.0528,27.0248,27.0248,45900.0
2013-08-09 13:40:00,38.55,38.56,38.52,38.55,13100.0,27.0318,27.0388,27.0108,27.0318,13100.0
2013-08-09 13:50:00,38.54,38.62,38.51,38.51,27600.0,27.0248,27.0809,27.0038,27.0038,27600.0
2013-08-09 14:00:00,38.51,38.57,38.51,38.53,18300.0,27.0038,27.0458,27.0038,27.0178,18300.0
2013-08-09 14:10:00,38.54,38.59,38.54,38.56,34000.0,27.0248,27.0598,27.0248,27.0388,34000.0
2013-08-09 14:20:00,38.57,38.64,38.56,38.61,32900.0,27.0458,27.0949,27.0388,27.0739,32900.0
2013-08-09 14:30:00,38.62,38.65,38.51,38.51,39200.0,27.0809,27.1019,27.0038,27.0038,39200.0
2013-08-09 14:40:00,38.52,38.53,38.45,38.48,33900.0,27.0108,27.0178,26.9617,26.9827,33900.0
2013-08-09 14:50:00,38.48,38.51,38.38,38.42,96400.0,26.9827,27.0038,26.9126,26.9406,96400.0
2013-08-09 15:00:00,38.42,38.48,38.39,38.46,34300.0,26.9406,26.9827,26.9196,26.9687,34300.0
2013-08-09 15:10:00,38.48,38.52,38.45,38.5,19400.0,26.9827,27.0108,26.9617,26.9967,19400.0
2013-08-09 15:20:00,38.49,38.52,38.4,38.4,39300.0,26.9897,27.0108,26.9266,26.9266,39300.0
2013-08-09 15:30:00,38.41,38.45,38.39,38.39,46000.0,26.9336,26.9617,26.9196,26.9196,46000.0
2013-08-09 15:40:00,38.39,38.42,38.35,38.38,76900.0,26.9196,26.9406,26.8916,26.9126,76900.0
2013-08-09 15:50:00,38.37,38.37,38.28,38.31,137500.0,26.9056,26.9056,26.8425,26.8635,137500.0
2013-08-12 09:30:00,38.05,38.09,37.82,37.97,96900.0,26.6812,26.7092,26.5199,26.6251,96900.0
2013-08-12 09:40:00,38.0,38.0,37.8,37.87,40000.0,26.6461,26.6461,26.5059,26.555,40000.0
2013-08-12 09:50:00,37.86,37.92,37.77,37.77,33200.0,26.548,26.59,26.4849,26.4849,33200.0
2013-08-12 10:00:00,37.78,37.89,37.78,37.79,26200.0,26.4919,26.569,26.4919,26.4989,26200.0
2013-08-12 10:10:00,37.8,37.88,37.74,37.78,48000.0,26.5059,26.562,26.4638,26.4919,48000.0
2013-08-12 10:20:00,37.8,37.8,37.65,37.65,44700.0,26.5059,26.5059,26.4007,26.4007,44700.0
2013-08-12 10:30:00,37.67,37.74,37.66,37.7,44200.0,26.4147,26.4638,26.4077,26.4358,44200.0
2013-08-12 10:40:00,37.69,37.71,37.61,37.62,37800.0,26.4288,26.4428,26.3727,26.3797,37800.0
2013-08-12 10:50:00,37.63,37.74,37.63,37.7,26400.0,26.3867,26.4638,26.3867,26.4358,26400.0
2013-08-12 11:00:00,37.69,37.75,37.61,37.64,35200.0,26.4288,26.4708,26.3727,26.3937,35200.0
2013-08-12 11:10:00,37.62,37.67,37.57,37.62,24600.0,26.3797,26.4147,26.3446,26.3797,24600.0
2013-08-12 11:20:00,37.62,37.69,37.62,37.69,20100.0,26.3797,26.4288,26.3797,26.4288,20100.0
2013-08-12 11:30:00,37.68,37.69,37.61,37.64,17800.0,26.4217,26.4288,26.3727,26.3937,17800.0
2013-08-12 11:40:00,37.63,37.67,37.58,37.61,46100.0,26.3867,26.4147,26.3516,26.3727,46100.0
2013-08-12 11:50:00,37.6,37.62,37.56,37.59,19100.0,26.3656,26.3797,26.3376,26.3586,19100.0
2013-08-12 12:00:00,37.59,37.63,37.57,37.58,17700.0,26.3586,26.3867,26.3446,26.3516,17700.0
2013-08-12 12:10:00,37.58,37.62,37.55,37.6,33600.0,26.3516,26.3797,26.3306,26.3656,33600.0
2013-08-12 12:20:00,37.59,37.65,37.56,37.58,16000.0,26.3586,26.4007,26.3376,26.3516,16000.0
2013-08-12 12:30:00,37.57,37.58,37.52,37.53,23700.0,26.3446,26.3516,26.3095,26.3166,23700.0
2013-08-12 12:40:00,37.53,37.56,37.49,37.52,18300.0,26.3166,26.3376,26.2885,26.3095,18300.0
2013-08-12 12:50:00,37.52,37.54,37.46,37.52,15800.0,26.3095,26.3236,26.2675,26.3095,15800.0
2013-08-12 13:00:00,37.52,37.52,37.41,37.43,21600.0,26.3095,26.3095,26.2324,26.2464,21600.0
2013-08-12 13:10:00,37.43,37.48,37.4,37.47,28100.0,26.2464,26.2815,26.2254,26.2745,28100.0
2013-08-12 13:20:00,37.48,37.53,37.47,37.48,26800.0,26.2815,26.3166,26.2745,26.2815,26800.0
2013-08-12 13:30:00,37.48,37.49,37.45,37.45,31300.0,26.2815,26.2885,26.2605,26.2605,31300.0
2013-08-12 13:40:00,37.46,37.48,37.43,37.44,19900.0,26.2675,26.2815,26.2464,26.2535,19900.0
2013-08-12 13:50:00,37.43,37.43,37.39,37.41,28300.0,26.2464,26.2464,26.2184,26.2324,28300.0
2013-08-12 14:00:00,37.4,37.48,37.4,37.45,22500.0,26.2254,26.2815,26.2254,26.2605,22500.0
2013-08-12 14:10:00,37.44,37.47,37.41,37.46,16900.0,26.2535,26.2745,26.2324,26.2675,16900.0
2013-08-12 14:20:00,37.46,37.49,37.46,37.49,26400.0,26.2675,26.2885,26.2675,26.2885,26400.0
2013-08-12 14:30:00,37.49,37.51,37.47,37.47,23200.0,26.2885,26.3025,26.2745,26.2745,23200.0
2013-08-12 14:40:00,37.49,37.52,37.48,37.52,18300.0,26.2885,26.3095,26.2815,26.3095,18300.0
2013-08-12 14:50:00,37.52,37.56,37.49,37.56,44900.0,26.3095,26.3376,26.2885,26.3376,44900.0
2013-08-12 15:00:00,37.55,37.58,37.53,37.56,36000.0,26.3306,26.3516,26.3166,26.3376,36000.0
2013-08-12 15:10:00,37.55,37.59,37.54,37.56,34400.0,26.3306,26.3586,26.3236,26.3376,34400.0
2013-08-12 15:20:00,37.56,37.61,37.56,37.59,45000.0,26.3376,26.3727,26.3376,26.3586,45000.0
2013-08-12 15:30:00,37.6,37.67,37.59,37.66,104500.0,26.3656,26.4147,26.3586,26.4077,104500.0
2013-08-12 15:40:00,37.65,37.7,37.63,37.66,122400.0,26.4007,26.4358,26.3867,26.4077,122400.0
2013-08-12 15:50:00,37.66,37.71,37.64,37.67,201900.0,26.4077,26.4428,26.3937,26.4147,201900.0
2013-08-13 09:30:00,37.75,37.75,37.39,37.39,32700.0,26.4708,26.4708,26.2184,26.2184,32700.0
2013-08-13 09:40:00,37.39,37.6,37.35,37.56,24700.0,26.2184,26.3656,26.1903,26.3376,24700.0
2013-08-13 09:50:00,37.57,37.62,37.51,37.52,30900.0,26.3446,26.3797,26.3025,26.3095,30900.0
2013-08-13 10:00:00,37.51,37.51,37.29,37.35,29700.0,26.3025,26.3025,26.1483,26.1903,29700.0
2013-08-13 10:10:00,37.36,37.43,37.3,37.39,33200.0,26.1974,26.2464,26.1553,26.2184,33200.0
2013-08-13 10:20:00,37.4,37.46,37.39,37.44,14500.0,26.2254,26.2675,26.2184,26.2535,14500.0
2013-08-13 10:30:00,37.43,37.43,37.33,37.37,28400.0,26.2464,26.2464,26.1763,26.2044,28400.0
2013-08-13 10:40:00,37.37,37.44,37.36,37.43,25800.0,26.2044,26.2535,26.1974,26.2464,25800.0
2013-08-13 10:50:00,37.43,37.45,37.27,37.34,41700.0,26.2464,26.2605,26.1342,26.1833,41700.0
2013-08-13 11:00:00,37.33,37.44,37.31,37.44,48900.0,26.1763,26.2535,26.1623,26.2535,48900.0
2013-08-13 11:10:00,37.43,37.44,37.32,37.37,38500.0,26.2464,26.2535,26.1693,26.2044,38500.0
2013-08-13 11:20:00,37.37,37.41,37.34,37.38,17000.0,26.2044,26.2324,26.1833,26.2114,17000.0
2013-08-13 11:30:00,37.39,37.43,37.33,37.34,40700.0,26.2184,26.2464,26.1763,26.1833,40700.0
2013-08-13 11:40:00,37.34,37.39,37.33,37.35,73300.0,26.1833,26.2184,26.1763,26.1903,73300.0
2013-08-13 11:50:00,37.35,37.35,37.28,37.3,49800.0,26.1903,26.1903,26.1413,26.1553,49800.0
2013-08-13 12:00:00,37.3,37.31,37.16,37.18,51500.0,26.1553,26.1623,26.0571,26.0711,51500.0
2013-08-13 12:10:00,37.18,37.24,37.17,37.22,23000.0,26.0711,26.1132,26.0641,26.0992,23000.0
2013-08-13 12:20:00,37.22,37.27,37.18,37.27,23000.0,26.0992,26.1342,26.0711,26.1342,23000.0
2013-08-13 12:30:00,37.27,37.34,37.27,37.31,20100.0,26.1342,26.1833,26.1342,26.1623,20100.0
2013-08-13 12:40:00,37.31,37.34,37.25,37.27,25200.0,26.1623,26.1833,26.1202,26.1342,25200.0
2013-08-13 12:50:00,37.28,37.3,37.23,37.26,28500.0,26.1413,26.1553,26.1062,26.1272,28500.0
2013-08-13 13:00:00,37.25,37.26,37.2,37.23,34900.0,26.1202,26.1272,26.0852,26.1062,34900.0
2013-08-13 13:10:00,37.23,37.26,37.19,37.21,24200.0,26.1062,26.1272,26.0781,26.0922,24200.0
2013-08-13 13:20:00,37.21,37.33,37.2,37.3,20000.0,26.0922,26.1763,26.0852,26.1553,20000.0
2013-08-13 13:30:00,37.31,37.32,37.22,37.22,28600.0,26.1623,26.1693,26.0992,26.0992,28600.0
2013-08-13 13:40:00,37.22,37.27,37.2,37.25,45200.0,26.0992,26.1342,26.0852,26.1202,45200.0
2013-08-13 13:50:00,37.26,37.27,37.2,37.23,42800.0,26.1272,26.1342,26.0852,26.1062,42800.0
2013-08-13 14:00:00,37.24,37.25,37.21,37.21,45900.0,26.1132,26.1202,26.0922,26.0922,45900.0
2013-08-13 14:10:00,37.21,37.24,37.19,37.2,83600.0,26.0922,26.1132,26.0781,26.0852,83600.0
2013-08-13 14:20:00,37.2,37.24,37.15,37.23,42100.0,26.0852,26.1132,26.0501,26.1062,42100.0
2013-08-13 14:30:00,37.23,37.23,37.06,37.08,57100.0,26.1062,26.1062,25.987,26.001,57100.0
2013-08-13 14:40:00,37.08,37.16,37.08,37.13,22200.0,26.001,26.0571,26.001,26.0361,22200.0
2013-08-13 14:50:00,37.12,37.19,37.11,37.19,32300.0,26.0291,26.0781,26.0221,26.0781,32300.0
2013-08-13 15:00:00,37.19,37.23,37.17,37.17,61100.0,26.0781,26.1062,26.0641,26.0641,61100.0
2013-08-13 15:10:00,37.18,37.2,37.13,37.14,43900.0,26.0711,26.0852,26.0361,26.0431,43900.0
2013-08-13 15:20:00,37.14,37.23,37.13,37.17,36500.0,26.0431,26.1062,26.0361,26.0641,36500.0
2013-08-13 15:30:00,37.17,37.22,37.16,37.16,49800.0,26.0641,26.0992,26.0571,26.0571,49800.0
2013-08-13 15:40:00,37.16,37.17,37.08,37.13,130900.0,26.0571,26.0641,26.001,26.0361,130900.0
2013-08-13 15:50:00,37.12,37.15,37.11,37.13,186300.0,26.0291,26.0501,26.0221,26.0361,186300.0
2013-08-14 09:30:00,37.1,37.19,36.76,36.97,60600.0,26.015,26.0781,25.7766,25.9239,60600.0
2013-08-14 09:40:00,36.98,37.05,36.8,36.97,71300.0,25.9309,25.98,25.8047,25.9239,71300.0
2013-08-14 09:50:00,36.98,37.16,36.95,37.13,26700.0,25.9309,26.0571,25.9099,26.0361,26700.0
2013-08-14 10:00:00,37.11,37.2,37.08,37.11,69000.0,26.0221,26.0852,26.001,26.0221,69000.0
2013-08-14 10:10:00,37.11,37.16,37.03,37.1,47600.0,26.0221,26.0571,25.966,26.015,47600.0
2013-08-14 10:20:00,37.1,37.12,37.04,37.1,38300.0,26.015,26.0291,25.973,26.015,38300.0
2013-08-14 10:30:00,37.1,37.12,37.05,37.06,56700.0,26.015,26.0291,25.98,25.987,56700.0
2013-08-14 10:40:00,37.06,37.09,37.03,37.09,21700.0,25.987,26.008,25.966,26.008,21700.0
2013-08-14 10:50:00,37.09,37.12,37.07,37.07,30200.0,26.008,26.0291,25.994,25.994,30200.0
2013-08-14 11:00:00,37.07,37.12,37.05,37.11,82000.0,25.994,26.0291,25.98,26.0221,82000.0
2013-08-14 11:10:00,37.11,37.13,37.07,37.11,88200.0,26.0221,26.0361,25.994,26.0221,88200.0
2013-08-14 11:20:00,37.11,37.12,37.05,37.09,34300.0,26.0221,26.0291,25.98,26.008,34300.0
2013-08-14 11:30:00,37.09,37.1,37.07,37.1,17400.0,26.008,26.015,25.994,26.015,17400.0
2013-08-14 11:40:00,37.09,37.11,37.09,37.1,17000.0,26.008,26.0221,26.008,26.015,17000.0
2013-08-14 11:50:00,37.1,37.12,37.03,37.05,35100.0,26.015,26.0291,25.966,25.98,35100.0
2013-08-14 12:00:00,37.05,37.05,37.01,37.04,18000.0,25.98,25.98,25.9519,25.973,18000.0
2013-08-14 12:10:00,37.04,37.06,37.04,37.05,18100.0,25.973,25.987,25.973,25.98,18100.0
2013-08-14 12:20:00,37.06,37.13,37.05,37.12,34700.0,25.987,26.0361,25.98,26.0291,34700.0
2013-08-14 12:30:00,37.11,37.12,37.09,37.11,39200.0,26.0221,26.0291,26.008,26.0221,39200.0
2013-08-14 12:40:00,37.12,37.12,37.05,37.07,23000.0,26.0291,26.0291,25.98,25.994,23000.0
2013-08-14 12:50:00,37.06,37.08,37.05,37.08,14400.0,25.987,26.001,25.98,26.001,14400.0
2013-08-14 13:00:00,37.08,37.15,37.07,37.13,32800.0,26.001,26.0501,25.994,26.0361,32800.0
2013-08-14 13:10:00,37.13,37.15,37.09,37.15,26400.0,26.0361,26.0501,26.008,26.0501,26400.0
2013-08-14 13:20:00,37.15,37.18,37.13,37.14,33900.0,26.0501,26.0711,26.0361,26.0431,33900.0
2013-08-14 13:30:00,37.13,37.16,37.08,37.12,50600.0,26.0361,26.0571,26.001,26.0291,50600.0
2013-08-14 13:40:00,37.12,37.16,37.1,37.15,35200.0,26.0291,26.0571,26.015,26.0501,35200.0
2013-08-14 13:50:00,37.15,37.16,37.13,37.14,42800.0,26.0501,26.0571,26.0361,26.0431,42800.0
2013-08-14 14:00:00,37.14,37.16,37.12,37.15,24200.0,26.0431,26.0571,26.0291,26.0501,24200.0
2013-08-14 14:10:00,37.14,37.21,37.14,37.2,32200.0,26.0431,26.0922,26.0431,26.0852,32200.0
2013-08-14 14:20:00,37.2,37.21,37.14,37.14,64000.0,26.0852,26.0922,26.0431,26.0431,64000.0
2013-08-14 14:30:00,37.14,37.17,37.1,37.1,75400.0,26.0431,26.0641,26.015,26.015,75400.0
2013-08-14 14:40:00,37.11,37.13,37.08,37.09,69200.0,26.0221,26.0361,26.001,26.008,69200.0
2013-08-14 14:50:00,37.08,37.09,37.03,37.05,48600.0,26.001,26.008,25.966,25.98,48600.0
2013-08-14 15:00:00,37.05,37.06,36.96,36.99,36400.0,25.98,25.987,25.9169,25.9379,36400.0
2013-08-14 15:10:00,36.99,37.02,36.98,36.99,39300.0,25.9379,25.9589,25.9309,25.9379,39300.0
2013-08-14 15:20:00,37.01,37.01,36.95,36.99,71300.0,25.9519,25.9519,25.9099,25.9379,71300.0
2013-08-14 15:30:00,36.99,37.0,36.92,36.94,70100.0,25.9379,25.9449,25.8888,25.9028,70100.0
2013-08-14 15:40:00,36.96,37.01,36.94,37.0,112700.0,25.9169,25.9519,25.9028,25.9449,112700.0
2013-08-14 15:50:00,37.01,37.03,36.94,36.95,183100.0,25.9519,25.966,25.9028,25.9099,183100.0
2013-08-15 09:30:00,36.7,36.7,36.03,36.13,74200.0,25.7346,25.7346,25.2647,25.3349,74200.0
2013-08-15 09:40:00,36.13,36.19,36.0,36.06,36000.0,25.3349,25.3769,25.2437,25.2858,36000.0
2013-08-15 09:50:00,36.1,36.22,36.07,36.21,122100.0,25.3138,25.398,25.2928,25.391,122100.0
2013-08-15 10:00:00,36.19,36.32,36.14,36.15,52000.0,25.3769,25.4681,25.3419,25.3489,52000.0
2013-08-15 10:10:00,36.14,36.31,36.08,36.31,69000.0,25.3419,25.4611,25.2998,25.4611,69000.0
2013-08-15 10:20:00,36.3,36.37,36.25,36.36,46100.0,25.4541,25.5032,25.419,25.4961,46100.0
2013-08-15 10:30:00,36.36,36.36,36.25,36.27,34200.0,25.4961,25.4961,25.419,25.433,34200.0
2013-08-15 10:40:00,36.25,36.27,36.1,36.13,58200.0,25.419,25.433,25.3138,25.3349,58200.0
2013-08-15 10:50:00,36.12,36.12,36.03,36.06,50400.0,25.3278,25.3278,25.2647,25.2858,50400.0
2013-08-15 11:00:00,36.05,36.13,36.02,36.03,69300.0,25.2788,25.3349,25.2577,25.2647,69300.0
2013-08-15 11:10:00,36.04,36.08,36.01,36.02,65500.0,25.2718,25.2998,25.2507,25.2577,65500.0
2013-08-15 11:20:00,36.02,36.05,35.98,36.02,41000.0,25.2577,25.2788,25.2297,25.2577,41000.0
2013-08-15 11:30:00,36.03,36.05,35.99,36.02,94500.0,25.2647,25.2788,25.2367,25.2577,94500.0
2013-08-15 11:40:00,36.02,36.08,35.99,36.08,80200.0,25.2577,25.2998,25.2367,25.2998,80200.0
2013-08-15 11:50:00,36.08,36.17,36.07,36.16,60500.0,25.2998,25.3629,25.2928,25.3559,60500.0
2013-08-15 12:00:00,36.15,36.18,36.14,36.15,36900.0,25.3489,25.3699,25.3419,25.3489,36900.0
2013-08-15 12:10:00,36.16,36.2,36.12,36.2,43000.0,25.3559,25.3839,25.3278,25.3839,43000.0
2013-08-15 12:20:00,36.18,36.27,36.18,36.22,36900.0,25.3699,25.433,25.3699,25.398,36900.0
2013-08-15 12:30:00,36.22,36.27,36.19,36.22,31100.0,25.398,25.433,25.3769,25.398,31100.0
2013-08-15 12:40:00,36.22,36.22,36.16,36.17,34800.0,25.398,25.398,25.3559,25.3629,34800.0
2013-08-15 12:50:00,36.17,36.22,36.17,36.19,25500.0,25.3629,25.398,25.3629,25.3769,25500.0
2013-08-15 13:00:00,36.18,36.22,36.16,36.18,38100.0,25.3699,25.398,25.3559,25.3699,38100.0
2013-08-15 13:10:00,36.18,36.19,36.14,36.15,43900.0,25.3699,25.3769,25.3419,25.3489,43900.0
2013-08-15 13:20:00,36.14,36.15,36.08,36.09,26400.0,25.3419,25.3489,25.2998,25.3068,26400.0
2013-08-15 13:30:00,36.09,36.18,36.09,36.16,18400.0,25.3068,25.3699,25.3068,25.3559,18400.0
2013-08-15 13:40:00,36.15,36.2,36.12,36.12,34100.0,25.3489,25.3839,25.3278,25.3278,34100.0
2013-08-15 13:50:00,36.12,36.14,36.06,36.09,28200.0,25.3278,25.3419,25.2858,25.3068,28200.0
2013-08-15 14:00:00,36.12,36.13,36.05,36.07,40900.0,25.3278,25.3349,25.2788,25.2928,40900.0
2013-08-15 14:10:00,36.08,36.09,35.99,36.06,48200.0,25.2998,25.3068,25.2367,25.2858,48200.0
2013-08-15 14:20:00,36.06,36.21,36.06,36.19,47100.0,25.2858,25.391,25.2858,25.3769,47100.0
2013-08-15 14:30:00,36.19,36.21,36.15,36.15,19800.0,25.3769,25.391,25.3489,25.3489,19800.0
2013-08-15 14:40:00,36.15,36.16,36.11,36.15,26700.0,25.3489,25.3559,25.3208,25.3489,26700.0
2013-08-15 14:50:00,36.14,36.16,36.09,36.11,38600.0,25.3419,25.3559,25.3068,25.3208,38600.0
2013-08-15 15:00:00,36.11,36.13,36.1,36.12,34800.0,25.3208,25.3349,25.3138,25.3278,34800.0
2013-08-15 15:10:00,36.13,36.15,36.07,36.09,40600.0,25.3349,25.3489,25.2928,25.3068,40600.0
2013-08-15 15:20:00,36.09,36.16,36.08,36.16,28900.0,25.3068,25.3559,25.2998,25.3559,28900.0
2013-08-15 15:30:00,36.16,36.19,36.15,36.15,49600.0,25.3559,25.3769,25.3489,25.3489,49600.0
2013-08-15 15:40:00,36.16,36.27,36.15,36.21,83300.0,25.3559,25.433,25.3489,25.391,83300.0
2013-08-15 15:50:00,36.22,36.24,36.16,36.17,187300.0,25.398,25.412,25.3559,25.3629,187300.0
2013-08-16 09:30:00,36.0,36.07,35.89,35.9,219500.0,25.2437,25.2928,25.1666,25.1736,219500.0
2013-08-16 09:40:00,35.9,35.99,35.68,35.95,50700.0,25.1736,25.2367,25.0193,25.2086,50700.0
2013-08-16 09:50:00,35.95,36.01,35.82,35.88,92600.0,25.2086,25.2507,25.1175,25.1596,92600.0
2013-08-16 10:00:00,35.88,35.96,35.83,35.91,65600.0,25.1596,25.2157,25.1245,25.1806,65600.0
2013-08-16 10:10:00,35.9,35.9,35.79,35.88,29600.0,25.1736,25.1736,25.0964,25.1596,29600.0
2013-08-16 10:20:00,35.88,35.9,35.81,35.86,52900.0,25.1596,25.1736,25.1105,25.1455,52900.0
2013-08-16 10:30:00,35.86,35.94,35.81,35.94,31000.0,25.1455,25.2016,25.1105,25.2016,31000.0
2013-08-16 10:40:00,35.93,35.95,35.87,35.94,34700.0,25.1946,25.2086,25.1525,25.2016,34700.0
2013-08-16 10:50:00,35.93,35.93,35.9,35.91,15500.0,25.1946,25.1946,25.1736,25.1806,15500.0
2013-08-16 11:00:00,35.91,35.93,35.83,35.84,27200.0,25.1806,25.1946,25.1245,25.1315,27200.0
2013-08-16 11:10:00,35.84,35.9,35.83,35.84,29200.0,25.1315,25.1736,25.1245,25.1315,29200.0
2013-08-16 11:20:00,35.84,35.85,35.81,35.81,35000.0,25.1315,25.1385,25.1105,25.1105,35000.0
2013-08-16 11:30:00,35.8,35.81,35.73,35.73,30300.0,25.1035,25.1105,25.0544,25.0544,30300.0
2013-08-16 11:40:00,35.74,35.77,35.69,35.69,24100.0,25.0614,25.0824,25.0263,25.0263,24100.0
2013-08-16 11:50:00,35.69,35.7,35.66,35.66,30200.0,25.0263,25.0333,25.0053,25.0053,30200.0
2013-08-16 12:00:00,35.67,35.67,35.56,35.56,36100.0,25.0123,25.0123,24.9352,24.9352,36100.0
2013-08-16 12:10:00,35.56,35.56,35.51,35.51,25900.0,24.9352,24.9352,24.9001,24.9001,25900.0
2013-08-16 12:20:00,35.52,35.52,35.39,35.42,35700.0,24.9071,24.9071,24.816,24.837,35700.0
2013-08-16 12:30:00,35.42,35.52,35.42,35.47,33300.0,24.837,24.9071,24.837,24.8721,33300.0
2013-08-16 12:40:00,35.48,35.52,35.46,35.47,53300.0,24.8791,24.9071,24.865,24.8721,53300.0
2013-08-16 12:50:00,35.47,35.48,35.35,35.37,38600.0,24.8721,24.8791,24.7879,24.8019,38600.0
2013-08-16 13:00:00,35.37,35.38,35.24,35.25,54500.0,24.8019,24.809,24.7108,24.7178,54500.0
2013-08-16 13:10:00,35.25,35.25,35.2,35.22,38200.0,24.7178,24.7178,24.6827,24.6968,38200.0
2013-08-16 13:20:00,35.21,35.3,35.19,35.25,28300.0,24.6897,24.7529,24.6757,24.7178,28300.0
2013-08-16 13:30:00,35.25,35.29,35.22,35.23,49800.0,24.7178,24.7458,24.6968,24.7038,49800.0
2013-08-16 13:40:00,35.22,35.23,35.13,35.18,23300.0,24.6968,24.7038,24.6336,24.6687,23300.0
2013-08-16 13:50:00,35.17,35.25,35.17,35.25,30700.0,24.6617,24.7178,24.6617,24.7178,30700.0
2013-08-16 14:00:00,35.25,35.26,35.24,35.25,18900.0,24.7178,24.7248,24.7108,24.7178,18900.0
2013-08-16 14:10:00,35.26,35.29,35.23,35.25,79500.0,24.7248,24.7458,24.7038,24.7178,79500.0
2013-08-16 14:20:00,35.25,35.27,35.17,35.19,30100.0,24.7178,24.7318,24.6617,24.6757,30100.0
2013-08-16 14:30:00,35.19,35.21,35.13,35.21,39400.0,24.6757,24.6897,24.6336,24.6897,39400.0
2013-08-16 14:40:00,35.2,35.32,35.2,35.3,85700.0,24.6827,24.7669,24.6827,24.7529,85700.0
2013-08-16 14:50:00,35.3,35.33,35.28,35.33,50400.0,24.7529,24.7739,24.7388,24.7739,50400.0
2013-08-16 15:00:00,35.34,35.37,35.32,35.36,38700.0,24.7809,24.8019,24.7669,24.7949,38700.0
2013-08-16 15:10:00,35.35,35.36,35.28,35.28,71000.0,24.7879,24.7949,24.7388,24.7388,71000.0
2013-08-16 15:20:00,35.28,35.32,35.26,35.28,52000.0,24.7388,24.7669,24.7248,24.7388,52000.0
2013-08-16 15:30:00,35.28,35.34,35.27,35.31,49100.0,24.7388,24.7809,24.7318,24.7599,49100.0
2013-08-16 15:40:00,35.32,35.32,35.21,35.21,107600.0,24.7669,24.7669,24.6897,24.6897,107600.0
2013-08-16 15:50:00,35.21,35.21,35.06,35.07,327400.0,24.6897,24.6897,24.5846,24.5916,327400.0
2013-08-19 09:30:00,35.09,35.27,35.08,35.12,94900.0,24.6056,24.7318,24.5986,24.6266,94900.0
2013-08-19 09:40:00,35.11,35.23,35.11,35.16,61200.0,24.6196,24.7038,24.6196,24.6547,61200.0
2013-08-19 09:50:00,35.15,35.22,35.09,35.21,32500.0,24.6477,24.6968,24.6056,24.6897,32500.0
2013-08-19 10:00:00,35.21,35.21,34.96,35.0,59700.0,24.6897,24.6897,24.5144,24.5425,59700.0
2013-08-19 10:10:00,35.0,35.16,34.94,35.14,57000.0,24.5425,24.6547,24.5004,24.6407,57000.0
2013-08-19 10:20:00,35.13,35.23,35.13,35.2,94000.0,24.6336,24.7038,24.6336,24.6827,94000.0
2013-08-19 10:30:00,35.18,35.18,35.1,35.15,47800.0,24.6687,24.6687,24.6126,24.6477,47800.0
2013-08-19 10:40:00,35.16,35.21,35.14,35.19,23400.0,24.6547,24.6897,24.6407,24.6757,23400.0
2013-08-19 10:50:00,35.18,35.2,35.12,35.14,71100.0,24.6687,24.6827,24.6266,24.6407,71100.0
2013-08-19 11:00:00,35.14,35.17,35.11,35.13,48900.0,24.6407,24.6617,24.6196,24.6336,48900.0
2013-08-19 11:10:00,35.14,35.16,35.1,35.13,39500.0,24.6407,24.6547,24.6126,24.6336,39500.0
2013-08-19 11:20:00,35.13,35.17,35.12,35.17,67400.0,24.6336,24.6617,24.6266,24.6617,67400.0
2013-08-19 11:30:00,35.16,35.16,35.11,35.12,96400.0,24.6547,24.6547,24.6196,24.6266,96400.0
2013-08-19 11:40:00,35.11,35.19,35.11,35.14,53300.0,24.6196,24.6757,24.6196,24.6407,53300.0
2013-08-19 11:50:00,35.14,35.18,35.12,35.14,33300.0,24.6407,24.6687,24.6266,24.6407,33300.0
2013-08-19 12:00:00,35.15,35.17,35.13,35.14,45200.0,24.6477,24.6617,24.6336,24.6407,45200.0
2013-08-19 12:10:00,35.14,35.2,35.14,35.19,23400.0,24.6407,24.6827,24.6407,24.6757,23400.0
2013-08-19 12:20:00,35.19,35.22,35.18,35.21,21000.0,24.6757,24.6968,24.6687,24.6897,21000.0
2013-08-19 12:30:00,35.22,35.26,35.19,35.22,49600.0,24.6968,24.7248,24.6757,24.6968,49600.0
2013-08-19 12:40:00,35.2,35.25,35.19,35.24,29700.0,24.6827,24.7178,24.6757,24.7108,29700.0
2013-08-19 12:50:00,35.24,35.25,35.19,35.22,28800.0,24.7108,24.7178,24.6757,24.6968,28800.0
2013-08-19 13:00:00,35.21,35.22,35.17,35.2,22100.0,24.6897,24.6968,24.6617,24.6827,22100.0
2013-08-19 13:10:00,35.2,35.21,35.05,35.05,118800.0,24.6827,24.6897,24.5775,24.5775,118800.0
2013-08-19 13:20:00,35.04,35.04,34.89,34.92,71500.0,24.5705,24.5705,24.4654,24.4864,71500.0
2013-08-19 13:30:00,34.91,34.98,34.89,34.9,45100.0,24.4794,24.5285,24.4654,24.4724,45100.0
2013-08-19 13:40:00,34.9,34.92,34.88,34.9,14100.0,24.4724,24.4864,24.4583,24.4724,14100.0
2013-08-19 13:50:00,34.91,34.96,34.9,34.96,33100.0,24.4794,24.5144,24.4724,24.5144,33100.0
2013-08-19 14:00:00,34.95,35.0,34.95,34.98,156600.0,24.5074,24.5425,24.5074,24.5285,156600.0
2013-08-19 14:10:00,35.0,35.02,34.97,35.0,97300.0,24.5425,24.5565,24.5215,24.5425,97300.0
2013-08-19 14:20:00,35.01,35.06,35.01,35.01,44900.0,24.5495,24.5846,24.5495,24.5495,44900.0
2013-08-19 14:30:00,35.0,35.01,34.88,34.93,76400.0,24.5425,24.5495,24.4583,24.4934,76400.0
2013-08-19 14:40:00,34.94,34.98,34.92,34.95,47100.0,24.5004,24.5285,24.4864,24.5074,47100.0
2013-08-19 14:50:00,34.95,34.98,34.91,34.95,56000.0,24.5074,24.5285,24.4794,24.5074,56000.0
2013-08-19 15:00:00,34.96,34.97,34.9,34.93,97700.0,24.5144,24.5215,24.4724,24.4934,97700.0
2013-08-19 15:10:00,34.92,34.98,34.92,34.97,92700.0,24.4864,24.5285,24.4864,24.5215,92700.0
2013-08-19 15:20:00,34.97,34.97,34.83,34.83,89500.0,24.5215,24.5215,24.4233,24.4233,89500.0
2013-08-19 15:30:00,34.82,34.9,34.82,34.83,75500.0,24.4163,24.4724,24.4163,24.4233,75500.0
2013-08-19 15:40:00,34.84,34.88,34.83,34.84,140500.0,24.4303,24.4583,24.4233,24.4303,140500.0
2013-08-19 15:50:00,34.84,34.86,34.76,34.76,191400.0,24.4303,24.4443,24.3742,24.3742,191400.0
2013-08-20 09:30:00,34.81,35.19,34.81,35.08,51700.0,24.4093,24.6757,24.4093,24.5986,51700.0
2013-08-20 09:40:00,35.05,35.15,34.93,35.03,80100.0,24.5775,24.6477,24.4934,24.5635,80100.0
2013-08-20 09:50:00,35.04,35.45,35.04,35.39,65100.0,24.5705,24.858,24.5705,24.816,65100.0
2013-08-20 10:00:00,35.39,35.4,35.33,35.36,92600.0,24.816,24.823,24.7739,24.7949,92600.0
2013-08-20 10:10:00,35.36,35.38,35.28,35.35,36100.0,24.7949,24.809,24.7388,24.7879,36100.0
2013-08-20 10:20:00,35.35,35.39,35.29,35.34,67700.0,24.7879,24.816,24.7458,24.7809,67700.0
2013-08-20 10:30:00,35.33,35.45,35.33,35.41,72100.0,24.7739,24.858,24.7739,24.83,72100.0
2013-08-20 10:40:00,35.42,35.47,35.22,35.34,112300.0,24.837,24.8721,24.6968,24.7809,112300.0
2013-08-20 10:50:00,35.32,35.4,35.29,35.37,73500.0,24.7669,24.823,24.7458,24.8019,73500.0
2013-08-20 11:00:00,35.37,35.44,35.37,35.42,70800.0,24.8019,24.851,24.8019,24.837,70800.0
2013-08-20 11:10:00,35.41,35.42,35.32,35.36,36800.0,24.83,24.837,24.7669,24.7949,36800.0
2013-08-20 11:20:00,35.36,35.39,35.33,35.33,40300.0,24.7949,24.816,24.7739,24.7739,40300.0
2013-08-20 11:30:00,35.34,35.41,35.34,35.37,36800.0,24.7809,24.83,24.7809,24.8019,36800.0
2013-08-20 11:40:00,35.37,35.41,35.35,35.37,52400.0,24.8019,24.83,24.7879,24.8019,52400.0
2013-08-20 11:50:00,35.38,35.42,35.36,35.38,56600.0,24.809,24.837,24.7949,24.809,56600.0
2013-08-20 12:00:00,35.39,35.44,35.35,35.4,106700.0,24.816,24.851,24.7879,24.823,106700.0
2013-08-20 12:10:00,35.4,35.45,35.4,35.42,294800.0,24.823,24.858,24.823,24.837,294800.0
2013-08-20 12:20:00,35.43,35.47,35.38,35.43,82600.0,24.844,24.8721,24.809,24.844,82600.0
2013-08-20 12:30:00,35.43,35.44,35.36,35.43,55100.0,24.844,24.851,24.7949,24.844,55100.0
2013-08-20 12:40:00,35.43,35.44,35.41,35.42,23000.0,24.844,24.851,24.83,24.837,23000.0
2013-08-20 12:50:00,35.41,35.44,35.39,35.43,78700.0,24.83,24.851,24.816,24.844,78700.0
2013-08-20 13:00:00,35.43,35.44,35.38,35.43,51400.0,24.844,24.851,24.809,24.844,51400.0
2013-08-20 13:10:00,35.43,35.45,35.39,35.4,49500.0,24.844,24.858,24.816,24.823,49500.0
2013-08-20 13:20:00,35.4,35.43,35.38,35.4,34900.0,24.823,24.844,24.809,24.823,34900.0
2013-08-20 13:30:00,35.4,35.43,35.39,35.41,49600.0,24.823,24.844,24.816,24.83,49600.0
2013-08-20 13:40:00,35.41,35.42,35.37,35.4,27600.0,24.83,24.837,24.8019,24.823,27600.0
2013-08-20 13:50:00,35.41,35.42,35.38,35.41,22300.0,24.83,24.837,24.809,24.83,22300.0
2013-08-20 14:00:00,35.41,35.43,35.38,35.39,25000.0,24.83,24.844,24.809,24.816,25000.0
2013-08-20 14:10:00,35.38,35.4,35.37,35.37,19100.0,24.809,24.823,24.8019,24.8019,19100.0
2013-08-20 14:20:00,35.38,35.4,35.36,35.39,25300.0,24.809,24.823,24.7949,24.816,25300.0
2013-08-20 14:30:00,35.4,35.43,35.37,35.38,37900.0,24.823,24.844,24.8019,24.809,37900.0
2013-08-20 14:40:00,35.38,35.38,35.33,35.35,40000.0,24.809,24.809,24.7739,24.7879,40000.0
2013-08-20 14:50:00,35.36,35.4,35.35,35.37,41400.0,24.7949,24.823,24.7879,24.8019,41400.0
2013-08-20 15:00:00,35.38,35.43,35.37,35.42,37300.0,24.809,24.844,24.8019,24.837,37300.0
2013-08-20 15:10:00,35.42,35.44,35.39,35.4,277700.0,24.837,24.851,24.816,24.823,277700.0
2013-08-20 15:20:00,35.4,35.42,35.39,35.42,62900.0,24.823,24.837,24.816,24.837,62900.0
2013-08-20 15:30:00,35.42,35.42,35.39,35.39,106900.0,24.837,24.837,24.816,24.816,106900.0
2013-08-20 15:40:00,35.4,35.4,35.32,35.33,143100.0,24.823,24.823,24.7669,24.7739,143100.0
2013-08-20 15:50:00,35.34,35.35,35.28,35.3,192900.0,24.7809,24.7879,24.7388,24.7529,192900.0
2013-08-21 09:30:00,35.2,35.21,34.6,34.84,71300.0,24.6827,24.6897,24.262,24.4303,71300.0
2013-08-21 09:40:00,34.82,34.91,34.75,34.88,31400.0,24.4163,24.4794,24.3672,24.4583,31400.0
2013-08-21 09:50:00,34.89,34.99,34.85,34.95,35300.0,24.4654,24.5355,24.4373,24.5074,35300.0
2013-08-21 10:00:00,34.94,35.06,34.9,34.95,38600.0,24.5004,24.5846,24.4724,24.5074,38600.0
2013-08-21 10:10:00,34.95,35.06,34.91,34.96,40000.0,24.5074,24.5846,24.4794,24.5144,40000.0
2013-08-21 10:20:00,34.97,35.09,34.96,35.03,40700.0,24.5215,24.6056,24.5144,24.5635,40700.0
2013-08-21 10:30:00,35.01,35.03,34.98,35.0,15900.0,24.5495,24.5635,24.5285,24.5425,15900.0
2013-08-21 10:40:00,35.01,35.11,34.98,35.07,105300.0,24.5495,24.6196,24.5285,24.5916,105300.0
2013-08-21 10:50:00,35.08,35.12,35.06,35.06,23500.0,24.5986,24.6266,24.5846,24.5846,23500.0
2013-08-21 11:00:00,35.06,35.08,34.95,35.0,60000.0,24.5846,24.5986,24.5074,24.5425,60000.0
2013-08-21 11:10:00,35.0,35.06,34.98,35.05,36000.0,24.5425,24.5846,24.5285,24.5775,36000.0
2013-08-21 11:20:00,35.05,35.1,35.02,35.1,75200.0,24.5775,24.6126,24.5565,24.6126,75200.0
2013-08-21 11:30:00,35.09,35.22,35.09,35.17,70300.0,24.6056,24.6968,24.6056,24.6617,70300.0
2013-08-21 11:40:00,35.17,35.19,35.09,35.09,52700.0,24.6617,24.6757,24.6056,24.6056,52700.0
2013-08-21 11:50:00,35.09,35.15,35.09,35.15,23800.0,24.6056,24.6477,24.6056,24.6477,23800.0
2013-08-21 12:00:00,35.14,35.15,35.11,35.14,42800.0,24.6407,24.6477,24.6196,24.6407,42800.0
2013-08-21 12:10:00,35.14,35.25,35.14,35.25,40900.0,24.6407,24.7178,24.6407,24.7178,40900.0
2013-08-21 12:20:00,35.24,35.37,35.21,35.32,102400.0,24.7108,24.8019,24.6897,24.7669,102400.0
2013-08-21 12:30:00,35.31,35.33,35.28,35.32,26300.0,24.7599,24.7739,24.7388,24.7669,26300.0
2013-08-21 12:40:00,35.31,35.38,35.31,35.38,27000.0,24.7599,24.809,24.7599,24.809,27000.0
2013-08-21 12:50:00,35.37,35.48,35.37,35.47,41100.0,24.8019,24.8791,24.8019,24.8721,41100.0
2013-08-21 13:00:00,35.45,35.48,35.43,35.47,24100.0,24.858,24.8791,24.844,24.8721,24100.0
2013-08-21 13:10:00,35.47,35.57,35.45,35.56,29700.0,24.8721,24.9422,24.858,24.9352,29700.0
2013-08-21 13:20:00,35.56,35.56,35.48,35.49,12100.0,24.9352,24.9352,24.8791,24.8861,12100.0
2013-08-21 13:30:00,35.49,35.51,35.48,35.51,28000.0,24.8861,24.9001,24.8791,24.9001,28000.0
2013-08-21 13:40:00,35.5,35.57,35.5,35.55,28700.0,24.8931,24.9422,24.8931,24.9282,28700.0
2013-08-21 13:50:00,35.56,35.72,35.55,35.71,51600.0,24.9352,25.0474,24.9282,25.0404,51600.0
2013-08-21 14:00:00,35.71,35.72,35.22,35.34,159000.0,25.0404,25.0474,24.6968,24.7809,159000.0
2013-08-21 14:10:00,35.35,35.59,35.35,35.51,122000.0,24.7879,24.9562,24.7879,24.9001,122000.0
2013-08-21 14:20:00,35.51,35.52,35.36,35.43,62700.0,24.9001,24.9071,24.7949,24.844,62700.0
2013-08-21 14:30:00,35.42,35.76,35.42,35.75,106300.0,24.837,25.0754,24.837,25.0684,106300.0
2013-08-21 14:40:00,35.76,36.04,35.75,35.99,115800.0,25.0754,25.2718,25.0684,25.2367,115800.0
2013-08-21 14:50:00,35.98,36.0,35.83,35.85,59100.0,25.2297,25.2437,25.1245,25.1385,59100.0
2013-08-21 15:00:00,35.85,35.92,35.82,35.84,66100.0,25.1385,25.1876,25.1175,25.1315,66100.0
2013-08-21 15:10:00,35.83,35.88,35.75,35.75,55600.0,25.1245,25.1596,25.0684,25.0684,55600.0
2013-08-21 15:20:00,35.75,35.77,35.66,35.69,86400.0,25.0684,25.0824,25.0053,25.0263,86400.0
2013-08-21 15:30:00,35.69,35.71,35.56,35.6,64700.0,25.0263,25.0404,24.9352,24.9632,64700.0
2013-08-21 15:40:00,35.6,35.6,35.46,35.51,158600.0,24.9632,24.9632,24.865,24.9001,158600.0
2013-08-21 15:50:00,35.52,35.55,35.42,35.44,239700.0,24.9071,24.9282,24.837,24.851,239700.0
2013-08-22 09:30:00,35.33,35.53,35.14,35.35,84000.0,24.7739,24.9141,24.6407,24.7879,84000.0
2013-08-22 09:40:00,35.35,35.35,35.14,35.22,39900.0,24.7879,24.7879,24.6407,24.6968,39900.0
2013-08-22 09:50:00,35.23,35.3,35.14,35.17,44100.0,24.7038,24.7529,24.6407,24.6617,44100.0
2013-08-22 10:00:00,35.16,35.29,35.16,35.18,67500.0,24.6547,24.7458,24.6547,24.6687,67500.0
2013-08-22 10:10:00,35.17,35.32,35.13,35.27,54500.0,24.6617,24.7669,24.6336,24.7318,54500.0
2013-08-22 10:20:00,35.26,35.32,35.17,35.28,34100.0,24.7248,24.7669,24.6617,24.7388,34100.0
2013-08-22 10:30:00,35.29,35.31,35.16,35.17,46000.0,24.7458,24.7599,24.6547,24.6617,46000.0
2013-08-22 10:40:00,35.18,35.39,35.17,35.29,36900.0,24.6687,24.816,24.6617,24.7458,36900.0
2013-08-22 10:50:00,35.29,35.31,35.22,35.24,23400.0,24.7458,24.7599,24.6968,24.7108,23400.0
2013-08-22 11:00:00,35.25,35.29,35.21,35.25,19700.0,24.7178,24.7458,24.6897,24.7178,19700.0
2013-08-22 11:10:00,35.25,35.26,35.19,35.21,30800.0,24.7178,24.7248,24.6757,24.6897,30800.0
2013-08-22 11:20:00,35.21,35.26,35.18,35.24,56400.0,24.6897,24.7248,24.6687,24.7108,56400.0
2013-08-22 11:30:00,35.23,35.3,35.22,35.24,33700.0,24.7038,24.7529,24.6968,24.7108,33700.0
2013-08-22 11:40:00,35.22,35.28,35.19,35.24,25800.0,24.6968,24.7388,24.6757,24.7108,25800.0
2013-08-22 11:50:00,35.23,35.28,35.22,35.26,22000.0,24.7038,24.7388,24.6968,24.7248,22000.0
2013-08-22 12:00:00,35.27,35.36,35.27,35.28,25700.0,24.7318,24.7949,24.7318,24.7388,25700.0
2013-08-22 12:10:00,35.28,35.34,35.28,35.33,26300.0,24.7388,24.7809,24.7388,24.7739,26300.0
2013-08-22 12:20:00,35.33,35.35,35.29,35.3,32400.0,24.7739,24.7879,24.7458,24.7529,32400.0
2013-08-22 12:30:00,35.3,35.39,35.28,35.31,21200.0,24.7529,24.816,24.7388,24.7599,21200.0
2013-08-22 12:40:00,35.31,35.35,35.29,35.31,15600.0,24.7599,24.7879,24.7458,24.7599,15600.0
2013-08-22 12:50:00,35.32,35.34,35.29,35.32,19900.0,24.7669,24.7809,24.7458,24.7669,19900.0
2013-08-22 13:00:00,35.32,35.39,35.31,35.37,12700.0,24.7669,24.816,24.7599,24.8019,12700.0
2013-08-22 13:10:00,35.38,35.45,35.36,35.45,18300.0,24.809,24.858,24.7949,24.858,18300.0
2013-08-22 13:20:00,35.45,35.46,35.36,35.41,14500.0,24.858,24.865,24.7949,24.83,14500.0
2013-08-22 13:30:00,35.4,35.45,35.37,35.42,31200.0,24.823,24.858,24.8019,24.837,31200.0
2013-08-22 13:40:00,35.42,35.44,35.34,35.38,22800.0,24.837,24.851,24.7809,24.809,22800.0
2013-08-22 13:50:00,35.39,35.46,35.38,35.39,17600.0,24.816,24.865,24.809,24.816,17600.0
2013-08-22 14:00:00,35.41,35.41,35.31,35.31,13200.0,24.83,24.83,24.7599,24.7599,13200.0
2013-08-22 14:10:00,35.33,35.42,35.31,35.37,16100.0,24.7739,24.837,24.7599,24.8019,16100.0
2013-08-22 14:20:00,35.38,35.42,35.34,35.34,12800.0,24.809,24.837,24.7809,24.7809,12800.0
2013-08-22 14:30:00,35.34,35.36,35.23,35.23,13300.0,24.7809,24.7949,24.7038,24.7038,13300.0
2013-08-22 14:40:00,35.23,35.26,35.13,35.17,12800.0,24.7038,24.7248,24.6336,24.6617,12800.0
2013-08-22 14:50:00,35.16,35.2,35.11,35.2,11500.0,24.6547,24.6827,24.6196,24.6827,11500.0
2013-08-22 15:00:00,35.2,35.35,35.19,35.35,23800.0,24.6827,24.7879,24.6757,24.7879,23800.0
2013-08-22 15:10:00,35.35,35.39,35.28,35.39,18600.0,24.7879,24.816,24.7388,24.816,18600.0
2013-08-22 15:20:00,35.4,35.51,35.35,35.46,30600.0,24.823,24.9001,24.7879,24.865,30600.0
2013-08-22 15:30:00,35.47,35.54,35.45,35.45,41100.0,24.8721,24.9211,24.858,24.858,41100.0
2013-08-22 15:40:00,35.45,35.46,35.39,35.39,89300.0,24.858,24.865,24.816,24.816,89300.0
2013-08-22 15:50:00,35.39,35.44,35.36,35.43,100400.0,24.816,24.851,24.7949,24.844,100400.0
2013-08-23 09:30:00,35.61,35.61,35.35,35.45,36400.0,24.9702,24.9702,24.7879,24.858,36400.0
2013-08-23 09:40:00,35.46,35.58,35.39,35.55,39800.0,24.865,24.9492,24.816,24.9282,39800.0
2013-08-23 09:50:00,35.52,35.64,35.5,35.64,41500.0,24.9071,24.9913,24.8931,24.9913,41500.0
2013-08-23 10:00:00,35.63,35.76,35.56,35.7,129800.0,24.9843,25.0754,24.9352,25.0333,129800.0
2013-08-23 10:10:00,35.7,35.98,35.68,35.9,42500.0,25.0333,25.2297,25.0193,25.1736,42500.0
2013-08-23 10:20:00,35.89,35.96,35.81,35.91,25100.0,25.1666,25.2157,25.1105,25.1806,25100.0
2013-08-23 10:30:00,35.9,35.95,35.81,35.83,66800.0,25.1736,25.2086,25.1105,25.1245,66800.0
2013-08-23 10:40:00,35.84,35.96,35.83,35.94,44700.0,25.1315,25.2157,25.1245,25.2016,44700.0
2013-08-23 10:50:00,35.96,36.02,35.89,35.97,19400.0,25.2157,25.2577,25.1666,25.2227,19400.0
2013-08-23 11:00:00,35.99,36.03,35.97,36.01,22600.0,25.2367,25.2647,25.2227,25.2507,22600.0
2013-08-23 11:10:00,36.0,36.03,35.96,36.0,23000.0,25.2437,25.2647,25.2157,25.2437,23000.0
2013-08-23 11:20:00,35.99,36.01,35.95,35.95,15300.0,25.2367,25.2507,25.2086,25.2086,15300.0
2013-08-23 11:30:00,35.94,35.99,35.92,35.97,15900.0,25.2016,25.2367,25.1876,25.2227,15900.0
2013-08-23 11:40:00,35.98,36.0,35.94,35.96,9800.0,25.2297,25.2437,25.2016,25.2157,9800.0
2013-08-23 11:50:00,35.96,35.96,35.89,35.89,7000.0,25.2157,25.2157,25.1666,25.1666,7000.0
2013-08-23 12:00:00,35.89,35.92,35.87,35.9,13800.0,25.1666,25.1876,25.1525,25.1736,13800.0
2013-08-23 12:10:00,35.89,35.91,35.86,35.9,18000.0,25.1666,25.1806,25.1455,25.1736,18000.0
2013-08-23 12:20:00,35.89,35.91,35.83,35.9,35600.0,25.1666,25.1806,25.1245,25.1736,35600.0
2013-08-23 12:30:00,35.9,35.93,35.89,35.93,17600.0,25.1736,25.1946,25.1666,25.1946,17600.0
2013-08-23 12:40:00,35.93,35.93,35.9,35.9,16000.0,25.1946,25.1946,25.1736,25.1736,16000.0
2013-08-23 12:50:00,35.9,35.92,35.9,35.91,16300.0,25.1736,25.1876,25.1736,25.1806,16300.0
2013-08-23 13:00:00,35.91,35.94,35.89,35.91,17300.0,25.1806,25.2016,25.1666,25.1806,17300.0
2013-08-23 13:10:00,35.92,35.96,35.91,35.95,26400.0,25.1876,25.2157,25.1806,25.2086,26400.0
2013-08-23 13:20:00,35.95,36.05,35.95,36.04,11700.0,25.2086,25.2788,25.2086,25.2718,11700.0
2013-08-23 13:30:00,36.04,36.04,35.96,35.96,12200.0,25.2718,25.2718,25.2157,25.2157,12200.0
2013-08-23 13:40:00,35.96,35.97,35.94,35.94,9200.0,25.2157,25.2227,25.2016,25.2016,9200.0
2013-08-23 13:50:00,35.94,35.98,35.93,35.98,20800.0,25.2016,25.2297,25.1946,25.2297,20800.0
2013-08-23 14:00:00,35.96,35.96,35.92,35.93,9900.0,25.2157,25.2157,25.1876,25.1946,9900.0
2013-08-23 14:10:00,35.93,35.93,35.9,35.9,26200.0,25.1946,25.1946,25.1736,25.1736,26200.0
2013-08-23 14:20:00,35.9,35.98,35.9,35.98,38000.0,25.1736,25.2297,25.1736,25.2297,38000.0
2013-08-23 14:30:00,35.98,36.01,35.97,35.98,31500.0,25.2297,25.2507,25.2227,25.2297,31500.0
2013-08-23 14:40:00,35.98,35.98,35.89,35.89,22400.0,25.2297,25.2297,25.1666,25.1666,22400.0
2013-08-23 14:50:00,35.89,35.96,35.89,35.92,18800.0,25.1666,25.2157,25.1666,25.1876,18800.0
2013-08-23 15:00:00,35.92,35.94,35.89,35.93,18200.0,25.1876,25.2016,25.1666,25.1946,18200.0
2013-08-23 15:10:00,35.93,35.96,35.91,35.96,34200.0,25.1946,25.2157,25.1806,25.2157,34200.0
2013-08-23 15:20:00,35.96,36.01,35.96,36.01,22600.0,25.2157,25.2507,25.2157,25.2507,22600.0
2013-08-23 15:30:00,36.01,36.02,35.95,36.02,31700.0,25.2507,25.2577,25.2086,25.2577,31700.0
2013-08-23 15:40:00,36.02,36.1,36.01,36.09,78100.0,25.2577,25.3138,25.2507,25.3068,78100.0
2013-08-23 15:50:00,36.09,36.12,36.05,36.08,173000.0,25.3068,25.3278,25.2788,25.2998,173000.0
2013-08-26 09:30:00,36.07,36.2,35.89,35.95,37000.0,25.2928,25.3839,25.1666,25.2086,37000.0
2013-08-26 09:40:00,35.97,36.09,35.97,36.05,11300.0,25.2227,25.3068,25.2227,25.2788,11300.0
2013-08-26 09:50:00,36.04,36.12,36.0,36.07,27100.0,25.2718,25.3278,25.2437,25.2928,27100.0
2013-08-26 10:00:00,36.06,36.13,36.01,36.01,26600.0,25.2858,25.3349,25.2507,25.2507,26600.0
2013-08-26 10:10:00,36.0,36.09,35.97,36.01,37700.0,25.2437,25.3068,25.2227,25.2507,37700.0
2013-08-26 10:20:00,36.01,36.03,35.98,36.0,18300.0,25.2507,25.2647,25.2297,25.2437,18300.0
2013-08-26 10:30:00,36.0,36.01,35.95,36.0,37400.0,25.2437,25.2507,25.2086,25.2437,37400.0
2013-08-26 10:40:00,36.01,36.05,35.97,35.98,8100.0,25.2507,25.2788,25.2227,25.2297,8100.0
2013-08-26 10:50:00,35.98,36.06,35.98,36.06,10000.0,25.2297,25.2858,25.2297,25.2858,10000.0
2013-08-26 11:00:00,36.08,36.13,36.08,36.11,28700.0,25.2998,25.3349,25.2998,25.3208,28700.0
2013-08-26 11:10:00,36.12,36.12,36.01,36.01,23300.0,25.3278,25.3278,25.2507,25.2507,23300.0
2013-08-26 11:20:00,36.0,36.03,35.99,36.03,30800.0,25.2437,25.2647,25.2367,25.2647,30800.0
2013-08-26 11:30:00,36.02,36.1,36.0,36.01,12300.0,25.2577,25.3138,25.2437,25.2507,12300.0
2013-08-26 11:40:00,35.99,36.04,35.99,36.03,22600.0,25.2367,25.2718,25.2367,25.2647,22600.0
2013-08-26 11:50:00,36.04,36.04,35.98,36.02,10900.0,25.2718,25.2718,25.2297,25.2577,10900.0
2013-08-26 12:00:00,36.02,36.05,36.02,36.03,12300.0,25.2577,25.2788,25.2577,25.2647,12300.0
2013-08-26 12:10:00,36.04,36.05,36.02,36.04,13000.0,25.2718,25.2788,25.2577,25.2718,13000.0
2013-08-26 12:20:00,36.03,36.06,36.02,36.02,17500.0,25.2647,25.2858,25.2577,25.2577,17500.0
2013-08-26 12:30:00,36.03,36.04,36.02,36.03,7800.0,25.2647,25.2718,25.2577,25.2647,7800.0
2013-08-26 12:40:00,36.02,36.02,35.99,36.0,13100.0,25.2577,25.2577,25.2367,25.2437,13100.0
2013-08-26 12:50:00,36.0,36.02,35.98,36.01,18200.0,25.2437,25.2577,25.2297,25.2507,18200.0
2013-08-26 13:00:00,36.0,36.02,35.99,36.0,11500.0,25.2437,25.2577,25.2367,25.2437,11500.0
2013-08-26 13:10:00,36.0,36.02,35.99,36.0,9600.0,25.2437,25.2577,25.2367,25.2437,9600.0
2013-08-26 13:20:00,36.0,36.02,35.98,35.98,14800.0,25.2437,25.2577,25.2297,25.2297,14800.0
2013-08-26 13:30:00,35.98,35.99,35.96,35.96,11700.0,25.2297,25.2367,25.2157,25.2157,11700.0
2013-08-26 13:40:00,35.95,35.95,35.92,35.95,18300.0,25.2086,25.2086,25.1876,25.2086,18300.0
2013-08-26 13:50:00,35.94,35.94,35.89,35.9,17600.0,25.2016,25.2016,25.1666,25.1736,17600.0
2013-08-26 14:00:00,35.91,35.94,35.89,35.89,18800.0,25.1806,25.2016,25.1666,25.1666,18800.0
2013-08-26 14:10:00,35.89,35.91,35.85,35.86,23100.0,25.1666,25.1806,25.1385,25.1455,23100.0
2013-08-26 14:20:00,35.86,35.89,35.86,35.88,9600.0,25.1455,25.1666,25.1455,25.1596,9600.0
2013-08-26 14:30:00,35.88,35.88,35.84,35.84,18200.0,25.1596,25.1596,25.1315,25.1315,18200.0
2013-08-26 14:40:00,35.85,35.88,35.81,35.82,43500.0,25.1385,25.1596,25.1105,25.1175,43500.0
2013-08-26 14:50:00,35.82,35.89,35.81,35.89,21700.0,25.1175,25.1666,25.1105,25.1666,21700.0
2013-08-26 15:00:00,35.89,35.95,35.88,35.95,19400.0,25.1666,25.2086,25.1596,25.2086,19400.0
2013-08-26 15:10:00,35.95,35.95,35.83,35.85,44000.0,25.2086,25.2086,25.1245,25.1385,44000.0
2013-08-26 15:20:00,35.85,35.85,35.79,35.82,60400.0,25.1385,25.1385,25.0964,25.1175,60400.0
2013-08-26 15:30:00,35.82,35.93,35.81,35.9,64300.0,25.1175,25.1946,25.1105,25.1736,64300.0
2013-08-26 15:40:00,35.9,35.95,35.89,35.92,98400.0,25.1736,25.2086,25.1666,25.1876,98400.0
2013-08-26 15:50:00,35.91,35.94,35.86,35.89,108300.0,25.1806,25.2016,25.1455,25.1666,108300.0
2013-08-27 09:30:00,35.51,35.65,35.16,35.65,34900.0,24.9001,24.9983,24.6547,24.9983,34900.0
2013-08-27 09:40:00,35.65,35.89,35.61,35.66,47400.0,24.9983,25.1666,24.9702,25.0053,47400.0
2013-08-27 09:50:00,35.67,35.69,35.61,35.65,38900.0,25.0123,25.0263,24.9702,24.9983,38900.0
2013-08-27 10:00:00,35.64,35.74,35.61,35.63,33600.0,24.9913,25.0614,24.9702,24.9843,33600.0
2013-08-27 10:10:00,35.64,35.65,35.54,35.61,22400.0,24.9913,24.9983,24.9211,24.9702,22400.0
2013-08-27 10:20:00,35.58,35.6,35.48,35.55,25800.0,24.9492,24.9632,24.8791,24.9282,25800.0
2013-08-27 10:30:00,35.56,35.63,35.54,35.58,27500.0,24.9352,24.9843,24.9211,24.9492,27500.0
2013-08-27 10:40:00,35.59,35.65,35.59,35.59,29200.0,24.9562,24.9983,24.9562,24.9562,29200.0
2013-08-27 10:50:00,35.58,35.6,35.53,35.54,52900.0,24.9492,24.9632,24.9141,24.9211,52900.0
2013-08-27 11:00:00,35.53,35.55,35.47,35.48,47800.0,24.9141,24.9282,24.8721,24.8791,47800.0
2013-08-27 11:10:00,35.49,35.52,35.45,35.47,21900.0,24.8861,24.9071,24.858,24.8721,21900.0
2013-08-27 11:20:00,35.47,35.49,35.4,35.48,31600.0,24.8721,24.8861,24.823,24.8791,31600.0
2013-08-27 11:30:00,35.48,35.53,35.43,35.48,13700.0,24.8791,24.9141,24.844,24.8791,13700.0
2013-08-27 11:40:00,35.47,35.49,35.4,35.41,20600.0,24.8721,24.8861,24.823,24.83,20600.0
2013-08-27 11:50:00,35.4,35.47,35.4,35.45,9000.0,24.823,24.8721,24.823,24.858,9000.0
2013-08-27 12:00:00,35.47,35.49,35.44,35.46,13600.0,24.8721,24.8861,24.851,24.865,13600.0
2013-08-27 12:10:00,35.45,35.46,35.41,35.42,8900.0,24.858,24.865,24.83,24.837,8900.0
2013-08-27 12:20:00,35.42,35.48,35.42,35.43,12800.0,24.837,24.8791,24.837,24.844,12800.0
2013-08-27 12:30:00,35.43,35.47,35.42,35.47,13800.0,24.844,24.8721,24.837,24.8721,13800.0
2013-08-27 12:40:00,35.47,35.56,35.47,35.56,71000.0,24.8721,24.9352,24.8721,24.9352,71000.0
2013-08-27 12:50:00,35.56,35.57,35.52,35.57,40100.0,24.9352,24.9422,24.9071,24.9422,40100.0
2013-08-27 13:00:00,35.54,35.59,35.54,35.59,34000.0,24.9211,24.9562,24.9211,24.9562,34000.0
2013-08-27 13:10:00,35.6,35.66,35.59,35.65,20800.0,24.9632,25.0053,24.9562,24.9983,20800.0
2013-08-27 13:20:00,35.64,35.67,35.61,35.64,27900.0,24.9913,25.0123,24.9702,24.9913,27900.0
2013-08-27 13:30:00,35.63,35.65,35.58,35.58,41300.0,24.9843,24.9983,24.9492,24.9492,41300.0
2013-08-27 13:40:00,35.58,35.62,35.58,35.61,43800.0,24.9492,24.9772,24.9492,24.9702,43800.0
2013-08-27 13:50:00,35.62,35.63,35.59,35.6,15100.0,24.9772,24.9843,24.9562,24.9632,15100.0
2013-08-27 14:00:00,35.61,35.64,35.6,35.63,34700.0,24.9702,24.9913,24.9632,24.9843,34700.0
2013-08-27 14:10:00,35.63,35.66,35.6,35.62,43400.0,24.9843,25.0053,24.9632,24.9772,43400.0
2013-08-27 14:20:00,35.62,35.63,35.55,35.59,38900.0,24.9772,24.9843,24.9282,24.9562,38900.0
2013-08-27 14:30:00,35.59,35.61,35.57,35.6,72000.0,24.9562,24.9702,24.9422,24.9632,72000.0
2013-08-27 14:40:00,35.6,35.7,35.59,35.68,42900.0,24.9632,25.0333,24.9562,25.0193,42900.0
2013-08-27 14:50:00,35.68,35.7,35.66,35.67,45600.0,25.0193,25.0333,25.0053,25.0123,45600.0
2013-08-27 15:00:00,35.68,35.76,35.67,35.74,57700.0,25.0193,25.0754,25.0123,25.0614,57700.0
2013-08-27 15:10:00,35.73,35.76,35.69,35.72,55400.0,25.0544,25.0754,25.0263,25.0474,55400.0
2013-08-27 15:20:00,35.72,35.76,35.72,35.76,54700.0,25.0474,25.0754,25.0474,25.0754,54700.0
2013-08-27 15:30:00,35.74,35.77,35.68,35.71,83200.0,25.0614,25.0824,25.0193,25.0404,83200.0
2013-08-27 15:40:00,35.71,35.84,35.71,35.83,141700.0,25.0404,25.1315,25.0404,25.1245,141700.0
2013-08-27 15:50:00,35.82,35.84,35.79,35.81,339100.0,25.1175,25.1315,25.0964,25.1105,339100.0
2013-08-28 09:30:00,35.82,35.85,35.52,35.74,73900.0,25.1175,25.1385,24.9071,25.0614,73900.0
2013-08-28 09:40:00,35.76,35.84,35.68,35.77,24200.0,25.0754,25.1315,25.0193,25.0824,24200.0
2013-08-28 09:50:00,35.76,35.87,35.73,35.87,80300.0,25.0754,25.1525,25.0544,25.1525,80300.0
2013-08-28 10:00:00,35.88,35.94,35.78,35.8,29700.0,25.1596,25.2016,25.0894,25.1035,29700.0
2013-08-28 10:10:00,35.81,35.88,35.78,35.84,39900.0,25.1105,25.1596,25.0894,25.1315,39900.0
2013-08-28 10:20:00,35.83,35.9,35.79,35.88,28300.0,25.1245,25.1736,25.0964,25.1596,28300.0
2013-08-28 10:30:00,35.86,35.96,35.85,35.91,52300.0,25.1455,25.2157,25.1385,25.1806,52300.0
2013-08-28 10:40:00,35.91,35.99,35.89,35.99,23700.0,25.1806,25.2367,25.1666,25.2367,23700.0
2013-08-28 10:50:00,35.99,36.02,35.98,36.0,39600.0,25.2367,25.2577,25.2297,25.2437,39600.0
2013-08-28 11:00:00,36.0,36.02,35.99,36.01,36100.0,25.2437,25.2577,25.2367,25.2507,36100.0
2013-08-28 11:10:00,36.01,36.12,36.0,36.09,71000.0,25.2507,25.3278,25.2437,25.3068,71000.0
2013-08-28 11:20:00,36.08,36.13,36.07,36.12,136300.0,25.2998,25.3349,25.2928,25.3278,136300.0
2013-08-28 11:30:00,36.12,36.13,36.07,36.1,34600.0,25.3278,25.3349,25.2928,25.3138,34600.0
2013-08-28 11:40:00,36.09,36.18,36.09,36.11,66900.0,25.3068,25.3699,25.3068,25.3208,66900.0
2013-08-28 11:50:00,36.11,36.15,36.1,36.14,20400.0,25.3208,25.3489,25.3138,25.3419,20400.0
2013-08-28 12:00:00,36.13,36.13,36.07,36.07,14100.0,25.3349,25.3349,25.2928,25.2928,14100.0
2013-08-28 12:10:00,36.06,36.07,36.03,36.06,26000.0,25.2858,25.2928,25.2647,25.2858,26000.0
2013-08-28 12:20:00,36.06,36.09,36.06,36.06,17400.0,25.2858,25.3068,25.2858,25.2858,17400.0
2013-08-28 12:30:00,36.05,36.05,35.99,36.0,14200.0,25.2788,25.2788,25.2367,25.2437,14200.0
2013-08-28 12:40:00,36.01,36.01,35.92,35.92,25700.0,25.2507,25.2507,25.1876,25.1876,25700.0
2013-08-28 12:50:00,35.92,35.92,35.89,35.9,25300.0,25.1876,25.1876,25.1666,25.1736,25300.0
2013-08-28 13:00:00,35.9,35.92,35.88,35.88,14400.0,25.1736,25.1876,25.1596,25.1596,14400.0
2013-08-28 13:10:00,35.88,35.89,35.81,35.83,27900.0,25.1596,25.1666,25.1105,25.1245,27900.0
2013-08-28 13:20:00,35.84,35.84,35.8,35.82,15100.0,25.1315,25.1315,25.1035,25.1175,15100.0
2013-08-28 13:30:00,35.82,35.91,35.81,35.9,40100.0,25.1175,25.1806,25.1105,25.1736,40100.0
2013-08-28 13:40:00,35.9,35.96,35.9,35.96,22100.0,25.1736,25.2157,25.1736,25.2157,22100.0
2013-08-28 13:50:00,35.95,35.96,35.92,35.95,28000.0,25.2086,25.2157,25.1876,25.2086,28000.0
2013-08-28 14:00:00,35.96,35.99,35.91,35.91,25600.0,25.2157,25.2367,25.1806,25.1806,25600.0
2013-08-28 14:10:00,35.91,35.92,35.82,35.82,24300.0,25.1806,25.1876,25.1175,25.1175,24300.0
2013-08-28 14:20:00,35.83,35.84,35.81,35.83,19400.0,25.1245,25.1315,25.1105,25.1245,19400.0
2013-08-28 14:30:00,35.83,35.84,35.74,35.74,24100.0,25.1245,25.1315,25.0614,25.0614,24100.0
2013-08-28 14:40:00,35.74,35.75,35.66,35.68,54000.0,25.0614,25.0684,25.0053,25.0193,54000.0
2013-08-28 14:50:00,35.69,35.69,35.63,35.64,28600.0,25.0263,25.0263,24.9843,24.9913,28600.0
2013-08-28 15:00:00,35.64,35.69,35.63,35.68,54800.0,24.9913,25.0263,24.9843,25.0193,54800.0
2013-08-28 15:10:00,35.68,35.75,35.67,35.73,53100.0,25.0193,25.0684,25.0123,25.0544,53100.0
2013-08-28 15:20:00,35.74,35.81,35.73,35.73,49500.0,25.0614,25.1105,25.0544,25.0544,49500.0
2013-08-28 15:30:00,35.74,35.76,35.66,35.66,60100.0,25.0614,25.0754,25.0053,25.0053,60100.0
2013-08-28 15:40:00,35.66,35.68,35.64,35.64,78800.0,25.0053,25.0193,24.9913,24.9913,78800.0
2013-08-28 15:50:00,35.64,35.69,35.62,35.66,130300.0,24.9913,25.0263,24.9772,25.0053,130300.0
2013-08-29 09:30:00,35.44,35.49,35.21,35.29,82800.0,24.851,24.8861,24.6897,24.7458,82800.0
2013-08-29 09:40:00,35.33,35.53,35.33,35.42,39800.0,24.7739,24.9141,24.7739,24.837,39800.0
2013-08-29 09:50:00,35.41,35.43,35.25,35.34,38200.0,24.83,24.844,24.7178,24.7809,38200.0
2013-08-29 10:00:00,35.35,35.47,35.32,35.45,22500.0,24.7879,24.8721,24.7669,24.858,22500.0
2013-08-29 10:10:00,35.45,35.5,35.38,35.5,11600.0,24.858,24.8931,24.809,24.8931,11600.0
2013-08-29 10:20:00,35.5,35.53,35.37,35.44,17700.0,24.8931,24.9141,24.8019,24.851,17700.0
2013-08-29 10:30:00,35.46,35.64,35.46,35.63,25300.0,24.865,24.9913,24.865,24.9843,25300.0
2013-08-29 10:40:00,35.63,35.67,35.62,35.64,9400.0,24.9843,25.0123,24.9772,24.9913,9400.0
2013-08-29 10:50:00,35.64,35.65,35.58,35.58,11800.0,24.9913,24.9983,24.9492,24.9492,11800.0
2013-08-29 11:00:00,35.59,35.6,35.54,35.54,14200.0,24.9562,24.9632,24.9211,24.9211,14200.0
2013-08-29 11:10:00,35.55,35.61,35.55,35.59,14200.0,24.9282,24.9702,24.9282,24.9562,14200.0
2013-08-29 11:20:00,35.58,35.58,35.52,35.54,15000.0,24.9492,24.9492,24.9071,24.9211,15000.0
2013-08-29 11:30:00,35.53,35.59,35.51,35.59,10300.0,24.9141,24.9562,24.9001,24.9562,10300.0
2013-08-29 11:40:00,35.59,35.59,35.5,35.5,16900.0,24.9562,24.9562,24.8931,24.8931,16900.0
2013-08-29 11:50:00,35.52,35.53,35.47,35.49,9600.0,24.9071,24.9141,24.8721,24.8861,9600.0
2013-08-29 12:00:00,35.5,35.53,35.48,35.48,13200.0,24.8931,24.9141,24.8791,24.8791,13200.0
2013-08-29 12:10:00,35.48,35.48,35.45,35.48,10700.0,24.8791,24.8791,24.858,24.8791,10700.0
2013-08-29 12:20:00,35.48,35.51,35.47,35.5,16300.0,24.8791,24.9001,24.8721,24.8931,16300.0
2013-08-29 12:30:00,35.5,35.51,35.43,35.46,20800.0,24.8931,24.9001,24.844,24.865,20800.0
2013-08-29 12:40:00,35.47,35.5,35.44,35.5,9500.0,24.8721,24.8931,24.851,24.8931,9500.0
2013-08-29 12:50:00,35.49,35.5,35.46,35.5,12900.0,24.8861,24.8931,24.865,24.8931,12900.0
2013-08-29 13:00:00,35.5,35.56,35.49,35.53,34500.0,24.8931,24.9352,24.8861,24.9141,34500.0
2013-08-29 13:10:00,35.54,35.56,35.52,35.55,15900.0,24.9211,24.9352,24.9071,24.9282,15900.0
2013-08-29 13:20:00,35.55,35.55,35.49,35.51,19400.0,24.9282,24.9282,24.8861,24.9001,19400.0
2013-08-29 13:30:00,35.52,35.52,35.48,35.49,14200.0,24.9071,24.9071,24.8791,24.8861,14200.0
2013-08-29 13:40:00,35.48,35.51,35.46,35.47,15000.0,24.8791,24.9001,24.865,24.8721,15000.0
2013-08-29 13:50:00,35.46,35.49,35.44,35.46,17200.0,24.865,24.8861,24.851,24.865,17200.0
2013-08-29 14:00:00,35.46,35.54,35.46,35.53,26100.0,24.865,24.9211,24.865,24.9141,26100.0
2013-08-29 14:10:00,35.54,35.55,35.49,35.51,21500.0,24.9211,24.9282,24.8861,24.9001,21500.0
2013-08-29 14:20:00,35.51,35.56,35.51,35.53,17300.0,24.9001,24.9352,24.9001,24.9141,17300.0
2013-08-29 14:30:00,35.54,35.56,35.51,35.53,14500.0,24.9211,24.9352,24.9001,24.9141,14500.0
2013-08-29 14:40:00,35.52,35.52,35.49,35.49,11400.0,24.9071,24.9071,24.8861,24.8861,11400.0
2013-08-29 14:50:00,35.49,35.5,35.48,35.48,14300.0,24.8861,24.8931,24.8791,24.8791,14300.0
2013-08-29 15:00:00,35.48,35.48,35.45,35.48,33700.0,24.8791,24.8791,24.858,24.8791,33700.0
2013-08-29 15:10:00,35.48,35.55,35.46,35.53,21800.0,24.8791,24.9282,24.865,24.9141,21800.0
2013-08-29 15:20:00,35.53,35.55,35.48,35.49,34100.0,24.9141,24.9282,24.8791,24.8861,34100.0
2013-08-29 15:30:00,35.49,35.5,35.43,35.48,45000.0,24.8861,24.8931,24.844,24.8791,45000.0
2013-08-29 15:40:00,35.47,35.55,35.46,35.52,56800.0,24.8721,24.9282,24.865,24.9071,56800.0
2013-08-29 15:50:00,35.51,35.55,35.49,35.54,71200.0,24.9001,24.9282,24.8861,24.9211,71200.0
2013-08-30 09:30:00,35.66,35.74,35.5,35.72,34700.0,25.0053,25.0614,24.8931,25.0474,34700.0
2013-08-30 09:40:00,35.74,35.8,35.59,35.59,15100.0,25.0614,25.1035,24.9562,24.9562,15100.0
2013-08-30 09:50:00,35.56,35.62,35.49,35.53,29700.0,24.9352,24.9772,24.8861,24.9141,29700.0
2013-08-30 10:00:00,35.52,35.54,35.4,35.51,25000.0,24.9071,24.9211,24.823,24.9001,25000.0
2013-08-30 10:10:00,35.5,35.56,35.45,35.54,26600.0,24.8931,24.9352,24.858,24.9211,26600.0
2013-08-30 10:20:00,35.54,35.56,35.49,35.56,38000.0,24.9211,24.9352,24.8861,24.9352,38000.0
2013-08-30 10:30:00,35.56,35.61,35.53,35.59,22100.0,24.9352,24.9702,24.9141,24.9562,22100.0
2013-08-30 10:40:00,35.58,35.58,35.43,35.44,26800.0,24.9492,24.9492,24.844,24.851,26800.0
2013-08-30 10:50:00,35.44,35.45,35.34,35.35,26700.0,24.851,24.858,24.7809,24.7879,26700.0
2013-08-30 11:00:00,35.36,35.39,35.32,35.35,20800.0,24.7949,24.816,24.7669,24.7879,20800.0
2013-08-30 11:10:00,35.36,35.42,35.34,35.39,17100.0,24.7949,24.837,24.7809,24.816,17100.0
2013-08-30 11:20:00,35.39,35.43,35.38,35.41,37300.0,24.816,24.844,24.809,24.83,37300.0
2013-08-30 11:30:00,35.4,35.42,35.35,35.36,26300.0,24.823,24.837,24.7879,24.7949,26300.0
2013-08-30 11:40:00,35.34,35.37,35.31,35.37,17600.0,24.7809,24.8019,24.7599,24.8019,17600.0
2013-08-30 11:50:00,35.37,35.44,35.36,35.41,14300.0,24.8019,24.851,24.7949,24.83,14300.0
2013-08-30 12:00:00,35.4,35.43,35.37,35.39,20500.0,24.823,24.844,24.8019,24.816,20500.0
2013-08-30 12:10:00,35.4,35.45,35.4,35.45,10000.0,24.823,24.858,24.823,24.858,10000.0
2013-08-30 12:20:00,35.45,35.46,35.41,35.42,16500.0,24.858,24.865,24.83,24.837,16500.0
2013-08-30 12:30:00,35.43,35.43,35.36,35.36,8400.0,24.844,24.844,24.7949,24.7949,8400.0
2013-08-30 12:40:00,35.37,35.41,35.37,35.41,13800.0,24.8019,24.83,24.8019,24.83,13800.0
2013-08-30 12:50:00,35.41,35.42,35.37,35.4,12500.0,24.83,24.837,24.8019,24.823,12500.0
2013-08-30 13:00:00,35.4,35.41,35.27,35.27,19900.0,24.823,24.83,24.7318,24.7318,19900.0
2013-08-30 13:10:00,35.27,35.42,35.27,35.38,37300.0,24.7318,24.837,24.7318,24.809,37300.0
2013-08-30 13:20:00,35.39,35.39,35.33,35.35,17000.0,24.816,24.816,24.7739,24.7879,17000.0
2013-08-30 13:30:00,35.35,35.36,35.32,35.32,22800.0,24.7879,24.7949,24.7669,24.7669,22800.0
2013-08-30 13:40:00,35.33,35.37,35.32,35.34,14300.0,24.7739,24.8019,24.7669,24.7809,14300.0
2013-08-30 13:50:00,35.33,35.35,35.27,35.29,19400.0,24.7739,24.7879,24.7318,24.7458,19400.0
2013-08-30 14:00:00,35.29,35.3,35.21,35.21,13900.0,24.7458,24.7529,24.6897,24.6897,13900.0
2013-08-30 14:10:00,35.22,35.23,35.19,35.22,27600.0,24.6968,24.7038,24.6757,24.6968,27600.0
2013-08-30 14:20:00,35.22,35.22,35.17,35.19,15600.0,24.6968,24.6968,24.6617,24.6757,15600.0
2013-08-30 14:30:00,35.19,35.22,35.19,35.2,28100.0,24.6757,24.6968,24.6757,24.6827,28100.0
2013-08-30 14:40:00,35.2,35.24,35.19,35.21,21800.0,24.6827,24.7108,24.6757,24.6897,21800.0
2013-08-30 14:50:00,35.22,35.24,35.2,35.21,16400.0,24.6968,24.7108,24.6827,24.6897,16400.0
2013-08-30 15:00:00,35.21,35.23,35.15,35.15,20300.0,24.6897,24.7038,24.6477,24.6477,20300.0
2013-08-30 15:10:00,35.16,35.2,35.13,35.19,29700.0,24.6547,24.6827,24.6336,24.6757,29700.0
2013-08-30 15:20:00,35.19,35.22,35.17,35.17,40700.0,24.6757,24.6968,24.6617,24.6617,40700.0
2013-08-30 15:30:00,35.17,35.19,35.15,35.18,49000.0,24.6617,24.6757,24.6477,24.6687,49000.0
2013-08-30 15:40:00,35.18,35.2,35.12,35.16,97600.0,24.6687,24.6827,24.6266,24.6547,97600.0
2013-08-30 15:50:00,35.15,35.26,35.08,35.22,301800.0,24.6477,24.7248,24.5986,24.6968,301800.0
2013-09-03 09:30:00,35.63,35.7,35.13,35.13,64600.0,24.9843,25.0333,24.6336,24.6336,64600.0
2013-09-03 09:40:00,35.13,35.21,35.02,35.08,27200.0,24.6336,24.6897,24.5565,24.5986,27200.0
2013-09-03 09:50:00,35.07,35.27,35.04,35.27,46000.0,24.5916,24.7318,24.5705,24.7318,46000.0
2013-09-03 10:00:00,35.25,35.27,35.1,35.15,161000.0,24.7178,24.7318,24.6126,24.6477,161000.0
2013-09-03 10:10:00,35.15,35.18,35.02,35.1,118900.0,24.6477,24.6687,24.5565,24.6126,118900.0
2013-09-03 10:20:00,35.09,35.12,34.88,35.0,32300.0,24.6056,24.6266,24.4583,24.5425,32300.0
2013-09-03 10:30:00,35.02,35.02,34.9,34.96,25300.0,24.5565,24.5565,24.4724,24.5144,25300.0
2013-09-03 10:40:00,34.95,34.96,34.88,34.92,30900.0,24.5074,24.5144,24.4583,24.4864,30900.0
2013-09-03 10:50:00,34.93,35.01,34.89,34.95,92300.0,24.4934,24.5495,24.4654,24.5074,92300.0
2013-09-03 11:00:00,34.95,35.01,34.92,34.92,37900.0,24.5074,24.5495,24.4864,24.4864,37900.0
2013-09-03 11:10:00,34.91,34.95,34.84,34.87,18200.0,24.4794,24.5074,24.4303,24.4513,18200.0
2013-09-03 11:20:00,34.88,34.98,34.81,34.87,62300.0,24.4583,24.5285,24.4093,24.4513,62300.0
2013-09-03 11:30:00,34.89,34.99,34.82,34.99,16600.0,24.4654,24.5355,24.4163,24.5355,16600.0
2013-09-03 11:40:00,34.99,35.01,34.84,34.93,28400.0,24.5355,24.5495,24.4303,24.4934,28400.0
2013-09-03 11:50:00,34.93,34.99,34.91,34.95,17300.0,24.4934,24.5355,24.4794,24.5074,17300.0
2013-09-03 12:00:00,34.95,35.05,34.94,35.04,18200.0,24.5074,24.5775,24.5004,24.5705,18200.0
2013-09-03 12:10:00,35.02,35.03,34.89,34.89,22900.0,24.5565,24.5635,24.4654,24.4654,22900.0
2013-09-03 12:20:00,34.88,35.01,34.86,34.99,65100.0,24.4583,24.5495,24.4443,24.5355,65100.0
2013-09-03 12:30:00,35.0,35.02,34.9,34.92,35600.0,24.5425,24.5565,24.4724,24.4864,35600.0
2013-09-03 12:40:00,34.93,35.02,34.89,35.01,35600.0,24.4934,24.5565,24.4654,24.5495,35600.0
2013-09-03 12:50:00,35.02,35.04,34.97,34.98,24000.0,24.5565,24.5705,24.5215,24.5285,24000.0
2013-09-03 13:00:00,34.98,35.06,34.94,35.06,51000.0,24.5285,24.5846,24.5004,24.5846,51000.0
2013-09-03 13:10:00,35.06,35.09,34.98,34.98,20000.0,24.5846,24.6056,24.5285,24.5285,20000.0
2013-09-03 13:20:00,34.99,35.01,34.96,35.0,14000.0,24.5355,24.5495,24.5144,24.5425,14000.0
2013-09-03 13:30:00,35.01,35.01,34.91,34.91,17500.0,24.5495,24.5495,24.4794,24.4794,17500.0
2013-09-03 13:40:00,34.91,35.0,34.91,34.97,43900.0,24.4794,24.5425,24.4794,24.5215,43900.0
2013-09-03 13:50:00,34.97,34.99,34.93,34.93,31200.0,24.5215,24.5355,24.4934,24.4934,31200.0
2013-09-03 14:00:00,34.94,34.94,34.84,34.86,39600.0,24.5004,24.5004,24.4303,24.4443,39600.0
2013-09-03 14:10:00,34.86,34.93,34.86,34.87,20900.0,24.4443,24.4934,24.4443,24.4513,20900.0
2013-09-03 14:20:00,34.86,34.92,34.82,34.92,71300.0,24.4443,24.4864,24.4163,24.4864,71300.0
2013-09-03 14:30:00,34.91,34.92,34.88,34.89,34400.0,24.4794,24.4864,24.4583,24.4654,34400.0
2013-09-03 14:40:00,34.89,34.9,34.81,34.87,32100.0,24.4654,24.4724,24.4093,24.4513,32100.0
2013-09-03 14:50:00,34.86,35.07,34.86,35.06,99900.0,24.4443,24.5916,24.4443,24.5846,99900.0
2013-09-03 15:00:00,35.05,35.09,35.04,35.08,44900.0,24.5775,24.6056,24.5705,24.5986,44900.0
2013-09-03 15:10:00,35.08,35.13,35.07,35.09,33800.0,24.5986,24.6336,24.5916,24.6056,33800.0
2013-09-03 15:20:00,35.09,35.1,35.06,35.07,34800.0,24.6056,24.6126,24.5846,24.5916,34800.0
2013-09-03 15:30:00,35.08,35.18,35.08,35.16,59500.0,24.5986,24.6687,24.5986,24.6547,59500.0
2013-09-03 15:40:00,35.16,35.28,35.09,35.1,178700.0,24.6547,24.7388,24.6056,24.6126,178700.0
2013-09-03 15:50:00,35.1,35.3,35.09,35.29,277500.0,24.6126,24.7529,24.6056,24.7458,277500.0
2013-09-04 09:30:00,35.3,35.3,35.02,35.29,42800.0,24.7529,24.7529,24.5565,24.7458,42800.0
2013-09-04 09:40:00,35.32,35.38,35.23,35.35,24900.0,24.7669,24.809,24.7038,24.7879,24900.0
2013-09-04 09:50:00,35.36,35.44,35.24,35.3,19700.0,24.7949,24.851,24.7108,24.7529,19700.0
2013-09-04 10:00:00,35.3,35.42,35.3,35.42,17000.0,24.7529,24.837,24.7529,24.837,17000.0
2013-09-04 10:10:00,35.41,35.55,35.41,35.55,36900.0,24.83,24.9282,24.83,24.9282,36900.0
2013-09-04 10:20:00,35.54,35.58,35.46,35.48,25600.0,24.9211,24.9492,24.865,24.8791,25600.0
2013-09-04 10:30:00,35.48,35.55,35.43,35.51,22600.0,24.8791,24.9282,24.844,24.9001,22600.0
2013-09-04 10:40:00,35.51,35.56,35.44,35.55,16400.0,24.9001,24.9352,24.851,24.9282,16400.0
2013-09-04 10:50:00,35.55,35.61,35.54,35.57,36100.0,24.9282,24.9702,24.9211,24.9422,36100.0
2013-09-04 11:00:00,35.57,35.59,35.54,35.54,25300.0,24.9422,24.9562,24.9211,24.9211,25300.0
2013-09-04 11:10:00,35.54,35.58,35.49,35.57,29500.0,24.9211,24.9492,24.8861,24.9422,29500.0
2013-09-04 11:20:00,35.57,35.65,35.57,35.62,31800.0,24.9422,24.9983,24.9422,24.9772,31800.0
2013-09-04 11:30:00,35.63,35.64,35.6,35.64,33800.0,24.9843,24.9913,24.9632,24.9913,33800.0
2013-09-04 11:40:00,35.63,35.73,35.63,35.65,30800.0,24.9843,25.0544,24.9843,24.9983,30800.0
2013-09-04 11:50:00,35.65,35.72,35.64,35.71,21500.0,24.9983,25.0474,24.9913,25.0404,21500.0
2013-09-04 12:00:00,35.71,35.71,35.62,35.63,54500.0,25.0404,25.0404,24.9772,24.9843,54500.0
2013-09-04 12:10:00,35.64,35.72,35.64,35.72,27700.0,24.9913,25.0474,24.9913,25.0474,27700.0
2013-09-04 12:20:00,35.72,35.73,35.65,35.68,31100.0,25.0474,25.0544,24.9983,25.0193,31100.0
2013-09-04 12:30:00,35.68,35.72,35.68,35.72,18200.0,25.0193,25.0474,25.0193,25.0474,18200.0
2013-09-04 12:40:00,35.72,35.72,35.67,35.69,24400.0,25.0474,25.0474,25.0123,25.0263,24400.0
2013-09-04 12:50:00,35.69,35.7,35.65,35.69,17700.0,25.0263,25.0333,24.9983,25.0263,17700.0
2013-09-04 13:00:00,35.69,35.7,35.68,35.7,16800.0,25.0263,25.0333,25.0193,25.0333,16800.0
2013-09-04 13:10:00,35.7,35.75,35.68,35.75,25800.0,25.0333,25.0684,25.0193,25.0684,25800.0
2013-09-04 13:20:00,35.75,35.75,35.71,35.73,20100.0,25.0684,25.0684,25.0404,25.0544,20100.0
2013-09-04 13:30:00,35.73,35.73,35.67,35.67,18800.0,25.0544,25.0544,25.0123,25.0123,18800.0
2013-09-04 13:40:00,35.67,35.67,35.62,35.62,18400.0,25.0123,25.0123,24.9772,24.9772,18400.0
2013-09-04 13:50:00,35.62,35.63,35.54,35.54,47800.0,24.9772,24.9843,24.9211,24.9211,47800.0
2013-09-04 14:00:00,35.55,35.56,35.51,35.52,44500.0,24.9282,24.9352,24.9001,24.9071,44500.0
2013-09-04 14:10:00,35.52,35.6,35.52,35.59,18600.0,24.9071,24.9632,24.9071,24.9562,18600.0
2013-09-04 14:20:00,35.59,35.66,35.58,35.64,24300.0,24.9562,25.0053,24.9492,24.9913,24300.0
2013-09-04 14:30:00,35.65,35.66,35.62,35.65,23400.0,24.9983,25.0053,24.9772,24.9983,23400.0
2013-09-04 14:40:00,35.64,35.7,35.64,35.69,27300.0,24.9913,25.0333,24.9913,25.0263,27300.0
2013-09-04 14:50:00,35.69,35.74,35.67,35.71,24200.0,25.0263,25.0614,25.0123,25.0404,24200.0
2013-09-04 15:00:00,35.72,35.73,35.65,35.68,24800.0,25.0474,25.0544,24.9983,25.0193,24800.0
2013-09-04 15:10:00,35.69,35.76,35.68,35.75,52100.0,25.0263,25.0754,25.0193,25.0684,52100.0
2013-09-04 15:20:00,35.75,35.77,35.65,35.68,67900.0,25.0684,25.0824,24.9983,25.0193,67900.0
2013-09-04 15:30:00,35.68,35.69,35.56,35.6,57900.0,25.0193,25.0263,24.9352,24.9632,57900.0
2013-09-04 15:40:00,35.6,35.66,35.59,35.64,73300.0,24.9632,25.0053,24.9562,24.9913,73300.0
2013-09-04 15:50:00,35.65,35.65,35.55,35.57,191400.0,24.9983,24.9983,24.9282,24.9422,191400.0
2013-09-05 09:30:00,35.58,35.85,35.51,35.76,102200.0,24.9492,25.1385,24.9001,25.0754,102200.0
2013-09-05 09:40:00,35.75,35.96,35.66,35.91,62500.0,25.0684,25.2157,25.0053,25.1806,62500.0
2013-09-05 09:50:00,35.93,36.08,35.88,36.0,68300.0,25.1946,25.2998,25.1596,25.2437,68300.0
2013-09-05 10:00:00,36.0,36.01,35.82,35.95,199200.0,25.2437,25.2507,25.1175,25.2086,199200.0
2013-09-05 10:10:00,35.95,35.99,35.85,35.87,44600.0,25.2086,25.2367,25.1385,25.1525,44600.0
2013-09-05 10:20:00,35.87,35.87,35.7,35.74,52900.0,25.1525,25.1525,25.0333,25.0614,52900.0
2013-09-05 10:30:00,35.75,35.76,35.56,35.59,94100.0,25.0684,25.0754,24.9352,24.9562,94100.0
2013-09-05 10:40:00,35.6,35.63,35.48,35.6,145600.0,24.9632,24.9843,24.8791,24.9632,145600.0
2013-09-05 10:50:00,35.6,35.69,35.6,35.65,71500.0,24.9632,25.0263,24.9632,24.9983,71500.0
2013-09-05 11:00:00,35.66,35.75,35.65,35.75,41300.0,25.0053,25.0684,24.9983,25.0684,41300.0
2013-09-05 11:10:00,35.75,35.78,35.71,35.72,34900.0,25.0684,25.0894,25.0404,25.0474,34900.0
2013-09-05 11:20:00,35.72,35.76,35.69,35.74,25600.0,25.0474,25.0754,25.0263,25.0614,25600.0
2013-09-05 11:30:00,35.75,35.78,35.73,35.76,33600.0,25.0684,25.0894,25.0544,25.0754,33600.0
2013-09-05 11:40:00,35.75,35.78,35.74,35.77,17100.0,25.0684,25.0894,25.0614,25.0824,17100.0
2013-09-05 11:50:00,35.78,35.81,35.76,35.79,18000.0,25.0894,25.1105,25.0754,25.0964,18000.0
2013-09-05 12:00:00,35.78,35.79,35.74,35.75,24200.0,25.0894,25.0964,25.0614,25.0684,24200.0
2013-09-05 12:10:00,35.74,35.74,35.66,35.67,18700.0,25.0614,25.0614,25.0053,25.0123,18700.0
2013-09-05 12:20:00,35.68,35.71,35.65,35.65,27300.0,25.0193,25.0404,24.9983,24.9983,27300.0
2013-09-05 12:30:00,35.66,35.66,35.58,35.58,18600.0,25.0053,25.0053,24.9492,24.9492,18600.0
2013-09-05 12:40:00,35.58,35.64,35.58,35.6,20600.0,24.9492,24.9913,24.9492,24.9632,20600.0
2013-09-05 12:50:00,35.59,35.6,35.55,35.56,10400.0,24.9562,24.9632,24.9282,24.9352,10400.0
2013-09-05 13:00:00,35.56,35.58,35.55,35.56,18500.0,24.9352,24.9492,24.9282,24.9352,18500.0
2013-09-05 13:10:00,35.56,35.62,35.55,35.59,12800.0,24.9352,24.9772,24.9282,24.9562,12800.0
2013-09-05 13:20:00,35.59,35.66,35.58,35.65,23500.0,24.9562,25.0053,24.9492,24.9983,23500.0
2013-09-05 13:30:00,35.65,35.67,35.64,35.66,31900.0,24.9983,25.0123,24.9913,25.0053,31900.0
2013-09-05 13:40:00,35.66,35.76,35.65,35.74,56900.0,25.0053,25.0754,24.9983,25.0614,56900.0
2013-09-05 13:50:00,35.74,35.74,35.65,35.65,10300.0,25.0614,25.0614,24.9983,24.9983,10300.0
2013-09-05 14:00:00,35.65,35.7,35.65,35.69,24300.0,24.9983,25.0333,24.9983,25.0263,24300.0
2013-09-05 14:10:00,35.68,35.69,35.63,35.63,21400.0,25.0193,25.0263,24.9843,24.9843,21400.0
2013-09-05 14:20:00,35.64,35.68,35.6,35.67,46000.0,24.9913,25.0193,24.9632,25.0123,46000.0
2013-09-05 14:30:00,35.68,35.68,35.64,35.67,18700.0,25.0193,25.0193,24.9913,25.0123,18700.0
2013-09-05 14:40:00,35.66,35.69,35.6,35.69,55700.0,25.0053,25.0263,24.9632,25.0263,55700.0
2013-09-05 14:50:00,35.68,35.71,35.68,35.71,19600.0,25.0193,25.0404,25.0193,25.0404,19600.0
2013-09-05 15:00:00,35.71,35.72,35.7,35.72,28000.0,25.0404,25.0474,25.0333,25.0474,28000.0
2013-09-05 15:10:00,35.71,35.75,35.71,35.74,59300.0,25.0404,25.0684,25.0404,25.0614,59300.0
2013-09-05 15:20:00,35.75,35.75,35.72,35.73,41200.0,25.0684,25.0684,25.0474,25.0544,41200.0
2013-09-05 15:30:00,35.73,35.74,35.68,35.69,69600.0,25.0544,25.0614,25.0193,25.0263,69600.0
2013-09-05 15:40:00,35.68,35.71,35.6,35.61,103500.0,25.0193,25.0404,24.9632,24.9702,103500.0
2013-09-05 15:50:00,35.61,35.7,35.61,35.69,228300.0,24.9702,25.0333,24.9702,25.0263,228300.0
2013-09-06 09:30:00,35.95,36.48,35.94,36.23,96300.0,25.2086,25.5803,25.2016,25.405,96300.0
2013-09-06 09:40:00,36.24,36.41,36.11,36.21,118400.0,25.412,25.5312,25.3208,25.391,118400.0
2013-09-06 09:50:00,36.2,36.25,36.09,36.24,85000.0,25.3839,25.419,25.3068,25.412,85000.0
2013-09-06 10:00:00,36.19,36.3,36.11,36.28,56300.0,25.3769,25.4541,25.3208,25.44,56300.0
2013-09-06 10:10:00,36.27,36.29,36.16,36.17,87400.0,25.433,25.4471,25.3559,25.3629,87400.0
2013-09-06 10:20:00,36.17,36.24,36.09,36.15,55800.0,25.3629,25.412,25.3068,25.3489,55800.0
2013-09-06 10:30:00,36.14,36.23,36.12,36.17,38100.0,25.3419,25.405,25.3278,25.3629,38100.0
2013-09-06 10:40:00,36.18,36.37,36.17,36.34,63800.0,25.3699,25.5032,25.3629,25.4821,63800.0
2013-09-06 10:50:00,36.34,36.43,36.33,36.43,30200.0,25.4821,25.5452,25.4751,25.5452,30200.0
2013-09-06 11:00:00,36.43,36.5,36.42,36.47,54900.0,25.5452,25.5943,25.5382,25.5733,54900.0
2013-09-06 11:10:00,36.48,36.59,36.46,36.52,47100.0,25.5803,25.6574,25.5663,25.6083,47100.0
2013-09-06 11:20:00,36.52,36.69,36.52,36.68,75500.0,25.6083,25.7275,25.6083,25.7205,75500.0
2013-09-06 11:30:00,36.68,36.69,36.63,36.68,41900.0,25.7205,25.7275,25.6855,25.7205,41900.0
2013-09-06 11:40:00,36.66,36.69,36.61,36.68,28400.0,25.7065,25.7275,25.6714,25.7205,28400.0
2013-09-06 11:50:00,36.68,36.79,36.68,36.75,49400.0,25.7205,25.7977,25.7205,25.7696,49400.0
2013-09-06 12:00:00,36.74,36.77,36.71,36.74,31300.0,25.7626,25.7836,25.7416,25.7626,31300.0
2013-09-06 12:10:00,36.74,36.76,36.71,36.75,108200.0,25.7626,25.7766,25.7416,25.7696,108200.0
2013-09-06 12:20:00,36.75,36.75,36.67,36.71,40100.0,25.7696,25.7696,25.7135,25.7416,40100.0
2013-09-06 12:30:00,36.71,36.72,36.53,36.53,43200.0,25.7416,25.7486,25.6153,25.6153,43200.0
2013-09-06 12:40:00,36.54,36.67,36.53,36.67,72900.0,25.6224,25.7135,25.6153,25.7135,72900.0
2013-09-06 12:50:00,36.67,36.72,36.65,36.7,57800.0,25.7135,25.7486,25.6995,25.7346,57800.0
2013-09-06 13:00:00,36.7,36.74,36.68,36.69,42300.0,25.7346,25.7626,25.7205,25.7275,42300.0
2013-09-06 13:10:00,36.69,36.71,36.67,36.71,36400.0,25.7275,25.7416,25.7135,25.7416,36400.0
2013-09-06 13:20:00,36.72,36.76,36.67,36.67,41400.0,25.7486,25.7766,25.7135,25.7135,41400.0
2013-09-06 13:30:00,36.68,36.7,36.66,36.7,30600.0,25.7205,25.7346,25.7065,25.7346,30600.0
2013-09-06 13:40:00,36.69,36.73,36.68,36.73,49600.0,25.7275,25.7556,25.7205,25.7556,49600.0
2013-09-06 13:50:00,36.73,36.81,36.73,36.8,40900.0,25.7556,25.8117,25.7556,25.8047,40900.0
2013-09-06 14:00:00,36.8,36.95,36.78,36.94,67500.0,25.8047,25.9099,25.7907,25.9028,67500.0
2013-09-06 14:10:00,36.93,36.98,36.87,36.87,64200.0,25.8958,25.9309,25.8538,25.8538,64200.0
2013-09-06 14:20:00,36.87,36.92,36.82,36.82,32600.0,25.8538,25.8888,25.8187,25.8187,32600.0
2013-09-06 14:30:00,36.83,36.86,36.77,36.79,27800.0,25.8257,25.8467,25.7836,25.7977,27800.0
2013-09-06 14:40:00,36.78,36.8,36.74,36.74,31800.0,25.7907,25.8047,25.7626,25.7626,31800.0
2013-09-06 14:50:00,36.74,36.77,36.69,36.71,43800.0,25.7626,25.7836,25.7275,25.7416,43800.0
2013-09-06 15:00:00,36.71,36.81,36.71,36.75,63500.0,25.7416,25.8117,25.7416,25.7696,63500.0
2013-09-06 15:10:00,36.74,36.75,36.65,36.7,61800.0,25.7626,25.7696,25.6995,25.7346,61800.0
2013-09-06 15:20:00,36.7,36.71,36.64,36.68,57500.0,25.7346,25.7416,25.6925,25.7205,57500.0
2013-09-06 15:30:00,36.68,36.68,36.58,36.66,92500.0,25.7205,25.7205,25.6504,25.7065,92500.0
2013-09-06 15:40:00,36.64,36.66,36.54,36.55,102300.0,25.6925,25.7065,25.6224,25.6294,102300.0
2013-09-06 15:50:00,36.55,36.6,36.49,36.54,262600.0,25.6294,25.6644,25.5873,25.6224,262600.0
2013-09-09 09:30:00,36.59,36.69,36.23,36.63,50800.0,25.6574,25.7275,25.405,25.6855,50800.0
2013-09-09 09:40:00,36.62,36.67,36.5,36.65,31400.0,25.6785,25.7135,25.5943,25.6995,31400.0
2013-09-09 09:50:00,36.65,36.73,36.63,36.69,38900.0,25.6995,25.7556,25.6855,25.7275,38900.0
2013-09-09 10:00:00,36.7,36.73,36.66,36.71,36500.0,25.7346,25.7556,25.7065,25.7416,36500.0
2013-09-09 10:10:00,36.72,36.81,36.68,36.81,72400.0,25.7486,25.8117,25.7205,25.8117,72400.0
2013-09-09 10:20:00,36.82,36.83,36.71,36.72,29100.0,25.8187,25.8257,25.7416,25.7486,29100.0
2013-09-09 10:30:00,36.72,36.77,36.67,36.7,30300.0,25.7486,25.7836,25.7135,25.7346,30300.0
2013-09-09 10:40:00,36.69,36.76,36.66,36.74,31300.0,25.7275,25.7766,25.7065,25.7626,31300.0
2013-09-09 10:50:00,36.74,36.78,36.71,36.77,36300.0,25.7626,25.7907,25.7416,25.7836,36300.0
2013-09-09 11:00:00,36.77,36.83,36.77,36.81,32400.0,25.7836,25.8257,25.7836,25.8117,32400.0
2013-09-09 11:10:00,36.81,36.83,36.79,36.83,13600.0,25.8117,25.8257,25.7977,25.8257,13600.0
2013-09-09 11:20:00,36.81,36.83,36.78,36.79,22200.0,25.8117,25.8257,25.7907,25.7977,22200.0
2013-09-09 11:30:00,36.8,36.88,36.77,36.87,30300.0,25.8047,25.8608,25.7836,25.8538,30300.0
2013-09-09 11:40:00,36.87,36.88,36.83,36.85,25300.0,25.8538,25.8608,25.8257,25.8397,25300.0
2013-09-09 11:50:00,36.85,36.86,36.8,36.84,29000.0,25.8397,25.8467,25.8047,25.8327,29000.0
2013-09-09 12:00:00,36.85,36.87,36.8,36.8,66700.0,25.8397,25.8538,25.8047,25.8047,66700.0
2013-09-09 12:10:00,36.8,36.88,36.78,36.88,41700.0,25.8047,25.8608,25.7907,25.8608,41700.0
2013-09-09 12:20:00,36.88,36.93,36.87,36.93,17600.0,25.8608,25.8958,25.8538,25.8958,17600.0
2013-09-09 12:30:00,36.93,36.94,36.9,36.91,21700.0,25.8958,25.9028,25.8748,25.8818,21700.0
2013-09-09 12:40:00,36.9,36.92,36.88,36.92,18900.0,25.8748,25.8888,25.8608,25.8888,18900.0
2013-09-09 12:50:00,36.9,36.97,36.87,36.97,26600.0,25.8748,25.9239,25.8538,25.9239,26600.0
2013-09-09 13:00:00,36.96,37.01,36.94,37.01,24500.0,25.9169,25.9519,25.9028,25.9519,24500.0
2013-09-09 13:10:00,37.0,37.03,36.98,37.0,59200.0,25.9449,25.966,25.9309,25.9449,59200.0
2013-09-09 13:20:00,37.0,37.06,37.0,37.02,28000.0,25.9449,25.987,25.9449,25.9589,28000.0
2013-09-09 13:30:00,37.01,37.03,37.0,37.02,24500.0,25.9519,25.966,25.9449,25.9589,24500.0
2013-09-09 13:40:00,37.01,37.09,37.01,37.08,32000.0,25.9519,26.008,25.9519,26.001,32000.0
2013-09-09 13:50:00,37.08,37.17,37.08,37.16,38600.0,26.001,26.0641,26.001,26.0571,38600.0
2013-09-09 14:00:00,37.16,37.21,37.14,37.19,57400.0,26.0571,26.0922,26.0431,26.0781,57400.0
2013-09-09 14:10:00,37.19,37.25,37.18,37.25,34400.0,26.0781,26.1202,26.0711,26.1202,34400.0
2013-09-09 14:20:00,37.24,37.27,37.24,37.25,62300.0,26.1132,26.1342,26.1132,26.1202,62300.0
2013-09-09 14:30:00,37.25,37.26,37.19,37.2,39100.0,26.1202,26.1272,26.0781,26.0852,39100.0
2013-09-09 14:40:00,37.19,37.22,37.16,37.21,113800.0,26.0781,26.0992,26.0571,26.0922,113800.0
2013-09-09 14:50:00,37.21,37.33,37.2,37.33,68500.0,26.0922,26.1763,26.0852,26.1763,68500.0
2013-09-09 15:00:00,37.33,37.48,37.32,37.46,144100.0,26.1763,26.2815,26.1693,26.2675,144100.0
2013-09-09 15:10:00,37.46,37.53,37.44,37.52,61600.0,26.2675,26.3166,26.2535,26.3095,61600.0
2013-09-09 15:20:00,37.53,37.54,37.45,37.52,116500.0,26.3166,26.3236,26.2605,26.3095,116500.0
2013-09-09 15:30:00,37.52,37.57,37.49,37.56,165900.0,26.3095,26.3446,26.2885,26.3376,165900.0
2013-09-09 15:40:00,37.52,37.52,37.47,37.48,249600.0,26.3095,26.3095,26.2745,26.2815,249600.0
2013-09-09 15:50:00,37.47,37.59,37.46,37.59,300600.0,26.2745,26.3586,26.2675,26.3586,300600.0
2013-09-10 09:30:00,37.85,38.02,37.78,37.94,108000.0,26.5409,26.6602,26.4919,26.6041,108000.0
2013-09-10 09:40:00,37.92,38.04,37.82,37.9,87600.0,26.59,26.6742,26.5199,26.576,87600.0
2013-09-10 09:50:00,37.9,37.91,37.71,37.79,107200.0,26.576,26.583,26.4428,26.4989,107200.0
2013-09-10 10:00:00,37.79,37.84,37.69,37.72,90900.0,26.4989,26.5339,26.4288,26.4498,90900.0
2013-09-10 10:10:00,37.71,37.75,37.6,37.61,51900.0,26.4428,26.4708,26.3656,26.3727,51900.0
2013-09-10 10:20:00,37.61,37.69,37.58,37.61,37700.0,26.3727,26.4288,26.3516,26.3727,37700.0
2013-09-10 10:30:00,37.62,37.66,37.48,37.5,95000.0,26.3797,26.4077,26.2815,26.2955,95000.0
2013-09-10 10:40:00,37.5,37.6,37.38,37.58,79100.0,26.2955,26.3656,26.2114,26.3516,79100.0
2013-09-10 10:50:00,37.58,37.65,37.5,37.59,93000.0,26.3516,26.4007,26.2955,26.3586,93000.0
2013-09-10 11:00:00,37.61,37.61,37.45,37.47,39900.0,26.3727,26.3727,26.2605,26.2745,39900.0
2013-09-10 11:10:00,37.47,37.48,37.43,37.46,55200.0,26.2745,26.2815,26.2464,26.2675,55200.0
2013-09-10 11:20:00,37.45,37.5,37.35,37.35,40600.0,26.2605,26.2955,26.1903,26.1903,40600.0
2013-09-10 11:30:00,37.35,37.45,37.34,37.42,61600.0,26.1903,26.2605,26.1833,26.2394,61600.0
2013-09-10 11:40:00,37.42,37.43,37.36,37.39,45300.0,26.2394,26.2464,26.1974,26.2184,45300.0
2013-09-10 11:50:00,37.38,37.38,37.31,37.35,28500.0,26.2114,26.2114,26.1623,26.1903,28500.0
2013-09-10 12:00:00,37.35,37.42,37.33,37.41,31700.0,26.1903,26.2394,26.1763,26.2324,31700.0
2013-09-10 12:10:00,37.42,37.42,37.36,37.38,27400.0,26.2394,26.2394,26.1974,26.2114,27400.0
2013-09-10 12:20:00,37.39,37.46,37.37,37.4,24900.0,26.2184,26.2675,26.2044,26.2254,24900.0
2013-09-10 12:30:00,37.4,37.49,37.39,37.47,18900.0,26.2254,26.2885,26.2184,26.2745,18900.0
2013-09-10 12:40:00,37.47,37.52,37.41,37.41,52400.0,26.2745,26.3095,26.2324,26.2324,52400.0
2013-09-10 12:50:00,37.42,37.47,37.4,37.47,13200.0,26.2394,26.2745,26.2254,26.2745,13200.0
2013-09-10 13:00:00,37.47,37.48,37.34,37.39,30000.0,26.2745,26.2815,26.1833,26.2184,30000.0
2013-09-10 13:10:00,37.4,37.4,37.33,37.34,32900.0,26.2254,26.2254,26.1763,26.1833,32900.0
2013-09-10 13:20:00,37.34,37.37,37.31,37.35,35300.0,26.1833,26.2044,26.1623,26.1903,35300.0
2013-09-10 13:30:00,37.35,37.35,37.26,37.27,25200.0,26.1903,26.1903,26.1272,26.1342,25200.0
2013-09-10 13:40:00,37.28,37.3,37.23,37.23,21800.0,26.1413,26.1553,26.1062,26.1062,21800.0
2013-09-10 13:50:00,37.24,37.33,37.24,37.32,37900.0,26.1132,26.1763,26.1132,26.1693,37900.0
2013-09-10 14:00:00,37.33,37.33,37.29,37.3,41800.0,26.1763,26.1763,26.1483,26.1553,41800.0
2013-09-10 14:10:00,37.31,37.34,37.27,37.27,32900.0,26.1623,26.1833,26.1342,26.1342,32900.0
2013-09-10 14:20:00,37.26,37.26,37.2,37.2,35100.0,26.1272,26.1272,26.0852,26.0852,35100.0
2013-09-10 14:30:00,37.22,37.25,37.16,37.18,42000.0,26.0992,26.1202,26.0571,26.0711,42000.0
2013-09-10 14:40:00,37.18,37.2,37.17,37.18,20800.0,26.0711,26.0852,26.0641,26.0711,20800.0
2013-09-10 14:50:00,37.18,37.22,37.17,37.22,36700.0,26.0711,26.0992,26.0641,26.0992,36700.0
2013-09-10 15:00:00,37.21,37.24,37.18,37.19,44100.0,26.0922,26.1132,26.0711,26.0781,44100.0
2013-09-10 15:10:00,37.19,37.22,37.16,37.18,46700.0,26.0781,26.0992,26.0571,26.0711,46700.0
2013-09-10 15:20:00,37.18,37.19,37.15,37.17,96500.0,26.0711,26.0781,26.0501,26.0641,96500.0
2013-09-10 15:30:00,37.16,37.23,37.16,37.23,123200.0,26.0571,26.1062,26.0571,26.1062,123200.0
2013-09-10 15:40:00,37.23,37.24,37.12,37.15,214300.0,26.1062,26.1132,26.0291,26.0501,214300.0
2013-09-10 15:50:00,37.15,37.29,37.15,37.29,257200.0,26.0501,26.1483,26.0501,26.1483,257200.0
2013-09-11 09:30:00,37.28,37.28,36.99,37.21,59700.0,26.1413,26.1413,25.9379,26.0922,59700.0
2013-09-11 09:40:00,37.19,37.24,37.06,37.14,37300.0,26.0781,26.1132,25.987,26.0431,37300.0
2013-09-11 09:50:00,37.15,37.24,37.13,37.19,33000.0,26.0501,26.1132,26.0361,26.0781,33000.0
2013-09-11 10:00:00,37.17,37.2,37.09,37.14,35900.0,26.0641,26.0852,26.008,26.0431,35900.0
2013-09-11 10:10:00,37.16,37.19,37.13,37.16,27500.0,26.0571,26.0781,26.0361,26.0571,27500.0
2013-09-11 10:20:00,37.16,37.17,37.11,37.13,23800.0,26.0571,26.0641,26.0221,26.0361,23800.0
2013-09-11 10:30:00,37.13,37.15,37.11,37.15,29700.0,26.0361,26.0501,26.0221,26.0501,29700.0
2013-09-11 10:40:00,37.15,37.18,37.13,37.16,35700.0,26.0501,26.0711,26.0361,26.0571,35700.0
2013-09-11 10:50:00,37.15,37.24,37.13,37.24,27700.0,26.0501,26.1132,26.0361,26.1132,27700.0
2013-09-11 11:00:00,37.23,37.3,37.23,37.29,23900.0,26.1062,26.1553,26.1062,26.1483,23900.0
2013-09-11 11:10:00,37.3,37.43,37.29,37.34,168600.0,26.1553,26.2464,26.1483,26.1833,168600.0
2013-09-11 11:20:00,37.34,37.4,37.31,37.31,62100.0,26.1833,26.2254,26.1623,26.1623,62100.0
2013-09-11 11:30:00,37.31,37.34,37.27,37.31,42400.0,26.1623,26.1833,26.1342,26.1623,42400.0
2013-09-11 11:40:00,37.31,37.35,37.3,37.32,21900.0,26.1623,26.1903,26.1553,26.1693,21900.0
2013-09-11 11:50:00,37.32,37.34,37.29,37.29,33000.0,26.1693,26.1833,26.1483,26.1483,33000.0
2013-09-11 12:00:00,37.29,37.3,37.24,37.27,39000.0,26.1483,26.1553,26.1132,26.1342,39000.0
2013-09-11 12:10:00,37.28,37.29,37.24,37.24,27000.0,26.1413,26.1483,26.1132,26.1132,27000.0
2013-09-11 12:20:00,37.24,37.24,37.2,37.21,24200.0,26.1132,26.1132,26.0852,26.0922,24200.0
2013-09-11 12:30:00,37.21,37.21,37.17,37.19,28500.0,26.0922,26.0922,26.0641,26.0781,28500.0
2013-09-11 12:40:00,37.18,37.24,37.16,37.23,23200.0,26.0711,26.1132,26.0571,26.1062,23200.0
2013-09-11 12:50:00,37.22,37.22,37.19,37.21,12800.0,26.0992,26.0992,26.0781,26.0922,12800.0
2013-09-11 13:00:00,37.2,37.26,37.2,37.26,31300.0,26.0852,26.1272,26.0852,26.1272,31300.0
2013-09-11 13:10:00,37.25,37.38,37.25,37.36,48300.0,26.1202,26.2114,26.1202,26.1974,48300.0
2013-09-11 13:20:00,37.36,37.41,37.34,37.39,21500.0,26.1974,26.2324,26.1833,26.2184,21500.0
2013-09-11 13:30:00,37.4,37.45,37.39,37.39,16900.0,26.2254,26.2605,26.2184,26.2184,16900.0
2013-09-11 13:40:00,37.4,37.46,37.4,37.44,15700.0,26.2254,26.2675,26.2254,26.2535,15700.0
2013-09-11 13:50:00,37.43,37.46,37.41,37.43,21600.0,26.2464,26.2675,26.2324,26.2464,21600.0
2013-09-11 14:00:00,37.43,37.48,37.39,37.48,28400.0,26.2464,26.2815,26.2184,26.2815,28400.0
2013-09-11 14:10:00,37.49,37.49,37.41,37.41,14600.0,26.2885,26.2885,26.2324,26.2324,14600.0
2013-09-11 14:20:00,37.41,37.41,37.38,37.4,29800.0,26.2324,26.2324,26.2114,26.2254,29800.0
2013-09-11 14:30:00,37.4,37.41,37.39,37.4,29900.0,26.2254,26.2324,26.2184,26.2254,29900.0
2013-09-11 14:40:00,37.4,37.41,37.39,37.4,24600.0,26.2254,26.2324,26.2184,26.2254,24600.0
2013-09-11 14:50:00,37.4,37.41,37.39,37.39,47200.0,26.2254,26.2324,26.2184,26.2184,47200.0
2013-09-11 15:00:00,37.39,37.4,37.3,37.3,76300.0,26.2184,26.2254,26.1553,26.1553,76300.0
2013-09-11 15:10:00,37.3,37.31,37.26,37.29,30500.0,26.1553,26.1623,26.1272,26.1483,30500.0
2013-09-11 15:20:00,37.3,37.34,37.28,37.3,44100.0,26.1553,26.1833,26.1413,26.1553,44100.0
2013-09-11 15:30:00,37.31,37.33,37.26,37.26,42000.0,26.1623,26.1763,26.1272,26.1272,42000.0
2013-09-11 15:40:00,37.26,37.3,37.26,37.29,73400.0,26.1272,26.1553,26.1272,26.1483,73400.0
2013-09-11 15:50:00,37.29,37.44,37.27,37.43,210100.0,26.1483,26.2535,26.1342,26.2464,210100.0
2013-09-12 09:30:00,37.33,37.48,37.12,37.26,51000.0,26.3741,26.4801,26.2257,26.3246,51000.0
2013-09-12 09:40:00,37.3,37.3,37.06,37.1,69500.0,26.3529,26.3529,26.1833,26.2116,69500.0
2013-09-12 09:50:00,37.1,37.17,36.93,36.93,98800.0,26.2116,26.261,26.0915,26.0915,98800.0
2013-09-12 10:00:00,36.93,37.1,36.93,37.06,53300.0,26.0915,26.2116,26.0915,26.1833,53300.0
2013-09-12 10:10:00,37.06,37.16,37.06,37.16,55400.0,26.1833,26.254,26.1833,26.254,55400.0
2013-09-12 10:20:00,37.15,37.22,37.14,37.21,50700.0,26.2469,26.2964,26.2399,26.2893,50700.0
2013-09-12 10:30:00,37.21,37.22,37.02,37.06,70400.0,26.2893,26.2964,26.1551,26.1833,70400.0
2013-09-12 10:40:00,37.07,37.1,37.0,37.03,22700.0,26.1904,26.2116,26.1409,26.1621,22700.0
2013-09-12 10:50:00,37.02,37.02,36.96,36.97,40000.0,26.1551,26.1551,26.1127,26.1197,40000.0
2013-09-12 11:00:00,36.97,36.99,36.84,36.84,44600.0,26.1197,26.1339,26.0279,26.0279,44600.0
2013-09-12 11:10:00,36.85,36.88,36.83,36.83,25600.0,26.035,26.0562,26.0208,26.0208,25600.0
2013-09-12 11:20:00,36.83,36.87,36.77,36.87,31000.0,26.0208,26.0491,25.9784,26.0491,31000.0
2013-09-12 11:30:00,36.87,36.95,36.86,36.95,33000.0,26.0491,26.1056,26.042,26.1056,33000.0
2013-09-12 11:40:00,36.95,36.99,36.91,36.95,71900.0,26.1056,26.1339,26.0774,26.1056,71900.0
2013-09-12 11:50:00,36.95,37.01,36.95,36.95,35200.0,26.1056,26.148,26.1056,26.1056,35200.0
2013-09-12 12:00:00,36.95,37.02,36.94,36.98,48200.0,26.1056,26.1551,26.0985,26.1268,48200.0
2013-09-12 12:10:00,36.99,36.99,36.93,36.95,23000.0,26.1339,26.1339,26.0915,26.1056,23000.0
2013-09-12 12:20:00,36.94,36.95,36.91,36.95,26600.0,26.0985,26.1056,26.0774,26.1056,26600.0
2013-09-12 12:30:00,36.94,36.97,36.91,36.94,44600.0,26.0985,26.1197,26.0774,26.0985,44600.0
2013-09-12 12:40:00,36.93,36.96,36.9,36.91,56000.0,26.0915,26.1127,26.0703,26.0774,56000.0
2013-09-12 12:50:00,36.92,36.95,36.92,36.95,21700.0,26.0844,26.1056,26.0844,26.1056,21700.0
2013-09-12 13:00:00,36.95,36.96,36.91,36.96,54300.0,26.1056,26.1127,26.0774,26.1127,54300.0
2013-09-12 13:10:00,36.97,37.01,36.96,37.0,51700.0,26.1197,26.148,26.1127,26.1409,51700.0
2013-09-12 13:20:00,37.0,37.02,36.99,37.01,37300.0,26.1409,26.1551,26.1339,26.148,37300.0
2013-09-12 13:30:00,37.02,37.02,37.0,37.02,33400.0,26.1551,26.1551,26.1409,26.1551,33400.0
2013-09-12 13:40:00,37.02,37.02,36.95,37.0,26000.0,26.1551,26.1551,26.1056,26.1409,26000.0
2013-09-12 13:50:00,37.0,37.04,37.0,37.02,12600.0,26.1409,26.1692,26.1409,26.1551,12600.0
2013-09-12 14:00:00,37.02,37.04,37.0,37.0,24200.0,26.1551,26.1692,26.1409,26.1409,24200.0
2013-09-12 14:10:00,37.0,37.02,36.99,37.01,41300.0,26.1409,26.1551,26.1339,26.148,41300.0
2013-09-12 14:20:00,37.0,37.02,36.99,37.01,28900.0,26.1409,26.1551,26.1339,26.148,28900.0
2013-09-12 14:30:00,37.0,37.02,36.99,37.0,31200.0,26.1409,26.1551,26.1339,26.1409,31200.0
2013-09-12 14:40:00,37.0,37.02,36.99,37.0,26800.0,26.1409,26.1551,26.1339,26.1409,26800.0
2013-09-12 14:50:00,37.0,37.02,36.98,37.02,28600.0,26.1409,26.1551,26.1268,26.1551,28600.0
2013-09-12 15:00:00,37.01,37.03,36.99,37.01,32400.0,26.148,26.1621,26.1339,26.148,32400.0
2013-09-12 15:10:00,37.01,37.01,36.97,37.0,64300.0,26.148,26.148,26.1197,26.1409,64300.0
2013-09-12 15:20:00,37.0,37.03,36.98,37.02,49700.0,26.1409,26.1621,26.1268,26.1551,49700.0
2013-09-12 15:30:00,37.01,37.03,37.0,37.03,65400.0,26.148,26.1621,26.1409,26.1621,65400.0
2013-09-12 15:40:00,37.02,37.03,36.99,37.0,90700.0,26.1551,26.1621,26.1339,26.1409,90700.0
2013-09-12 15:50:00,37.0,37.06,36.95,37.06,285300.0,26.1409,26.1833,26.1056,26.1833,285300.0
2013-09-13 09:30:00,37.03,37.2,36.96,37.2,39900.0,26.1621,26.2822,26.1127,26.2822,39900.0
2013-09-13 09:40:00,37.19,37.19,36.98,37.0,27300.0,26.2752,26.2752,26.1268,26.1409,27300.0
2013-09-13 09:50:00,37.02,37.09,36.99,37.08,14700.0,26.1551,26.2045,26.1339,26.1975,14700.0
2013-09-13 10:00:00,37.09,37.12,37.05,37.05,26400.0,26.2045,26.2257,26.1763,26.1763,26400.0
2013-09-13 10:10:00,37.04,37.04,36.95,36.97,27300.0,26.1692,26.1692,26.1056,26.1197,27300.0
2013-09-13 10:20:00,36.96,36.96,36.86,36.9,32000.0,26.1127,26.1127,26.042,26.0703,32000.0
2013-09-13 10:30:00,36.9,36.95,36.89,36.92,48500.0,26.0703,26.1056,26.0632,26.0844,48500.0
2013-09-13 10:40:00,36.92,37.0,36.92,36.94,28000.0,26.0844,26.1409,26.0844,26.0985,28000.0
2013-09-13 10:50:00,36.94,37.03,36.93,37.03,44900.0,26.0985,26.1621,26.0915,26.1621,44900.0
2013-09-13 11:00:00,37.02,37.06,37.0,37.02,15600.0,26.1551,26.1833,26.1409,26.1551,15600.0
2013-09-13 11:10:00,37.02,37.06,37.01,37.04,16300.0,26.1551,26.1833,26.148,26.1692,16300.0
2013-09-13 11:20:00,37.03,37.06,37.02,37.03,52700.0,26.1621,26.1833,26.1551,26.1621,52700.0
2013-09-13 11:30:00,37.03,37.04,37.0,37.01,16200.0,26.1621,26.1692,26.1409,26.148,16200.0
2013-09-13 11:40:00,37.0,37.08,37.0,37.07,29600.0,26.1409,26.1975,26.1409,26.1904,29600.0
2013-09-13 11:50:00,37.07,37.09,37.05,37.06,11100.0,26.1904,26.2045,26.1763,26.1833,11100.0
2013-09-13 12:00:00,37.06,37.06,37.02,37.03,18600.0,26.1833,26.1833,26.1551,26.1621,18600.0
2013-09-13 12:10:00,37.02,37.03,36.99,36.99,42900.0,26.1551,26.1621,26.1339,26.1339,42900.0
2013-09-13 12:20:00,37.0,37.01,36.98,36.99,22300.0,26.1409,26.148,26.1268,26.1339,22300.0
2013-09-13 12:30:00,36.99,37.02,36.93,36.93,19600.0,26.1339,26.1551,26.0915,26.0915,19600.0
2013-09-13 12:40:00,36.93,36.97,36.9,36.96,19900.0,26.0915,26.1197,26.0703,26.1127,19900.0
2013-09-13 12:50:00,36.96,36.97,36.94,36.95,18900.0,26.1127,26.1197,26.0985,26.1056,18900.0
2013-09-13 13:00:00,36.95,36.96,36.91,36.91,18200.0,26.1056,26.1127,26.0774,26.0774,18200.0
2013-09-13 13:10:00,36.92,36.95,36.9,36.95,20500.0,26.0844,26.1056,26.0703,26.1056,20500.0
2013-09-13 13:20:00,36.94,36.95,36.91,36.95,19000.0,26.0985,26.1056,26.0774,26.1056,19000.0
2013-09-13 13:30:00,36.95,36.96,36.92,36.95,16100.0,26.1056,26.1127,26.0844,26.1056,16100.0
2013-09-13 13:40:00,36.95,36.97,36.95,36.95,9600.0,26.1056,26.1197,26.1056,26.1056,9600.0
2013-09-13 13:50:00,36.96,36.96,36.91,36.93,24400.0,26.1127,26.1127,26.0774,26.0915,24400.0
2013-09-13 14:00:00,36.93,36.95,36.92,36.92,18400.0,26.0915,26.1056,26.0844,26.0844,18400.0
2013-09-13 14:10:00,36.93,36.96,36.92,36.95,16100.0,26.0915,26.1127,26.0844,26.1056,16100.0
2013-09-13 14:20:00,36.95,36.97,36.93,36.94,21200.0,26.1056,26.1197,26.0915,26.0985,21200.0
2013-09-13 14:30:00,36.94,36.98,36.93,36.97,21000.0,26.0985,26.1268,26.0915,26.1197,21000.0
2013-09-13 14:40:00,36.96,36.97,36.93,36.93,18200.0,26.1127,26.1197,26.0915,26.0915,18200.0
2013-09-13 14:50:00,36.93,36.96,36.91,36.92,39900.0,26.0915,26.1127,26.0774,26.0844,39900.0
2013-09-13 15:00:00,36.92,36.94,36.91,36.92,36500.0,26.0844,26.0985,26.0774,26.0844,36500.0
2013-09-13 15:10:00,36.92,36.93,36.91,36.93,35600.0,26.0844,26.0915,26.0774,26.0915,35600.0
2013-09-13 15:20:00,36.93,36.96,36.91,36.91,36500.0,26.0915,26.1127,26.0774,26.0774,36500.0
2013-09-13 15:30:00,36.92,36.97,36.91,36.96,47900.0,26.0844,26.1197,26.0774,26.1127,47900.0
2013-09-13 15:40:00,36.96,36.97,36.9,36.92,70900.0,26.1127,26.1197,26.0703,26.0844,70900.0
2013-09-13 15:50:00,36.92,36.98,36.89,36.98,128900.0,26.0844,26.1268,26.0632,26.1268,128900.0
2013-09-16 09:30:00,37.37,38.47,37.35,37.83,228500.0,26.4023,27.1795,26.3882,26.7273,228500.0
2013-09-16 09:40:00,37.83,37.87,37.61,37.61,77400.0,26.7273,26.7556,26.5719,26.5719,77400.0
2013-09-16 09:50:00,37.59,37.67,37.4,37.52,74600.0,26.5578,26.6143,26.4235,26.5083,74600.0
2013-09-16 10:00:00,37.52,37.62,37.49,37.59,54600.0,26.5083,26.579,26.4871,26.5578,54600.0
2013-09-16 10:10:00,37.58,37.62,37.53,37.58,93400.0,26.5507,26.579,26.5154,26.5507,93400.0
2013-09-16 10:20:00,37.59,37.67,37.54,37.65,39100.0,26.5578,26.6143,26.5225,26.6002,39100.0
2013-09-16 10:30:00,37.66,37.72,37.65,37.65,52400.0,26.6072,26.6496,26.6002,26.6002,52400.0
2013-09-16 10:40:00,37.65,37.65,37.57,37.6,24600.0,26.6002,26.6002,26.5437,26.5648,24600.0
2013-09-16 10:50:00,37.61,37.63,37.47,37.47,20900.0,26.5719,26.586,26.473,26.473,20900.0
2013-09-16 11:00:00,37.48,37.52,37.46,37.51,23100.0,26.4801,26.5083,26.4659,26.5013,23100.0
2013-09-16 11:10:00,37.51,37.54,37.5,37.5,22300.0,26.5013,26.5225,26.4942,26.4942,22300.0
2013-09-16 11:20:00,37.5,37.55,37.5,37.54,24500.0,26.4942,26.5295,26.4942,26.5225,24500.0
2013-09-16 11:30:00,37.53,37.54,37.42,37.43,22100.0,26.5154,26.5225,26.4377,26.4447,22100.0
2013-09-16 11:40:00,37.43,37.48,37.41,37.46,17600.0,26.4447,26.4801,26.4306,26.4659,17600.0
2013-09-16 11:50:00,37.47,37.49,37.45,37.46,18300.0,26.473,26.4871,26.4589,26.4659,18300.0
2013-09-16 12:00:00,37.45,37.5,37.44,37.5,19100.0,26.4589,26.4942,26.4518,26.4942,19100.0
2013-09-16 12:10:00,37.5,37.52,37.46,37.47,29400.0,26.4942,26.5083,26.4659,26.473,29400.0
2013-09-16 12:20:00,37.47,37.53,37.47,37.51,11200.0,26.473,26.5154,26.473,26.5013,11200.0
2013-09-16 12:30:00,37.51,37.55,37.49,37.49,18100.0,26.5013,26.5295,26.4871,26.4871,18100.0
2013-09-16 12:40:00,37.49,37.49,37.46,37.47,13800.0,26.4871,26.4871,26.4659,26.473,13800.0
2013-09-16 12:50:00,37.47,37.48,37.42,37.44,14500.0,26.473,26.4801,26.4377,26.4518,14500.0
2013-09-16 13:00:00,37.44,37.45,37.39,37.41,23300.0,26.4518,26.4589,26.4165,26.4306,23300.0
2013-09-16 13:10:00,37.41,37.41,37.33,37.34,16600.0,26.4306,26.4306,26.3741,26.3812,16600.0
2013-09-16 13:20:00,37.33,37.38,37.33,37.38,15900.0,26.3741,26.4094,26.3741,26.4094,15900.0
2013-09-16 13:30:00,37.37,37.39,37.35,37.38,11200.0,26.4023,26.4165,26.3882,26.4094,11200.0
2013-09-16 13:40:00,37.38,37.38,37.29,37.33,18300.0,26.4094,26.4094,26.3458,26.3741,18300.0
2013-09-16 13:50:00,37.33,37.38,37.33,37.36,17100.0,26.3741,26.4094,26.3741,26.3953,17100.0
2013-09-16 14:00:00,37.37,37.39,37.35,37.35,33300.0,26.4023,26.4165,26.3882,26.3882,33300.0
2013-09-16 14:10:00,37.34,37.35,37.31,37.34,24000.0,26.3812,26.3882,26.36,26.3812,24000.0
2013-09-16 14:20:00,37.33,37.37,37.33,37.36,16900.0,26.3741,26.4023,26.3741,26.3953,16900.0
2013-09-16 14:30:00,37.35,37.35,37.28,37.29,33600.0,26.3882,26.3882,26.3388,26.3458,33600.0
2013-09-16 14:40:00,37.29,37.34,37.29,37.33,23100.0,26.3458,26.3812,26.3458,26.3741,23100.0
2013-09-16 14:50:00,37.32,37.34,37.27,37.27,22700.0,26.367,26.3812,26.3317,26.3317,22700.0
2013-09-16 15:00:00,37.27,37.31,37.26,37.31,31800.0,26.3317,26.36,26.3246,26.36,31800.0
2013-09-16 15:10:00,37.31,37.32,37.29,37.32,46400.0,26.36,26.367,26.3458,26.367,46400.0
2013-09-16 15:20:00,37.32,37.32,37.22,37.23,38900.0,26.367,26.367,26.2964,26.3034,38900.0
2013-09-16 15:30:00,37.23,37.26,37.2,37.24,54300.0,26.3034,26.3246,26.2822,26.3105,54300.0
2013-09-16 15:40:00,37.23,37.24,37.15,37.2,145600.0,26.3034,26.3105,26.2469,26.2822,145600.0
2013-09-16 15:50:00,37.19,37.32,37.19,37.31,214700.0,26.2752,26.367,26.2752,26.36,214700.0
2013-09-17 09:30:00,37.41,37.86,37.3,37.73,48200.0,26.4306,26.7485,26.3529,26.6567,48200.0
2013-09-17 09:40:00,37.72,37.84,37.6,37.64,22400.0,26.6496,26.7344,26.5648,26.5931,22400.0
2013-09-17 09:50:00,37.62,37.71,37.5,37.5,34900.0,26.579,26.6426,26.4942,26.4942,34900.0
2013-09-17 10:00:00,37.52,37.58,37.45,37.53,40800.0,26.5083,26.5507,26.4589,26.5154,40800.0
2013-09-17 10:10:00,37.51,37.63,37.47,37.49,43600.0,26.5013,26.586,26.473,26.4871,43600.0
2013-09-17 10:20:00,37.47,37.56,37.46,37.5,45600.0,26.473,26.5366,26.4659,26.4942,45600.0
2013-09-17 10:30:00,37.51,37.51,37.45,37.47,43000.0,26.5013,26.5013,26.4589,26.473,43000.0
2013-09-17 10:40:00,37.47,37.52,37.44,37.44,27200.0,26.473,26.5083,26.4518,26.4518,27200.0
2013-09-17 10:50:00,37.44,37.45,37.41,37.41,30000.0,26.4518,26.4589,26.4306,26.4306,30000.0
2013-09-17 11:00:00,37.41,37.46,37.4,37.4,23200.0,26.4306,26.4659,26.4235,26.4235,23200.0
2013-09-17 11:10:00,37.4,37.45,37.39,37.45,29100.0,26.4235,26.4589,26.4165,26.4589,29100.0
2013-09-17 11:20:00,37.45,37.51,37.44,37.5,32700.0,26.4589,26.5013,26.4518,26.4942,32700.0
2013-09-17 11:30:00,37.5,37.54,37.5,37.51,19600.0,26.4942,26.5225,26.4942,26.5013,19600.0
2013-09-17 11:40:00,37.52,37.6,37.52,37.59,19700.0,26.5083,26.5648,26.5083,26.5578,19700.0
2013-09-17 11:50:00,37.6,37.6,37.51,37.56,17400.0,26.5648,26.5648,26.5013,26.5366,17400.0
2013-09-17 12:00:00,37.55,37.55,37.49,37.51,12900.0,26.5295,26.5295,26.4871,26.5013,12900.0
2013-09-17 12:10:00,37.51,37.54,37.49,37.54,12000.0,26.5013,26.5225,26.4871,26.5225,12000.0
2013-09-17 12:20:00,37.53,37.54,37.51,37.53,6500.0,26.5154,26.5225,26.5013,26.5154,6500.0
2013-09-17 12:30:00,37.54,37.54,37.48,37.51,55400.0,26.5225,26.5225,26.4801,26.5013,55400.0
2013-09-17 12:40:00,37.51,37.51,37.47,37.47,19100.0,26.5013,26.5013,26.473,26.473,19100.0
2013-09-17 12:50:00,37.47,37.49,37.45,37.46,33600.0,26.473,26.4871,26.4589,26.4659,33600.0
2013-09-17 13:00:00,37.47,37.49,37.41,37.41,32500.0,26.473,26.4871,26.4306,26.4306,32500.0
2013-09-17 13:10:00,37.41,37.43,37.4,37.42,53800.0,26.4306,26.4447,26.4235,26.4377,53800.0
2013-09-17 13:20:00,37.42,37.42,37.37,37.37,7300.0,26.4377,26.4377,26.4023,26.4023,7300.0
2013-09-17 13:30:00,37.38,37.4,37.34,37.34,18700.0,26.4094,26.4235,26.3812,26.3812,18700.0
2013-09-17 13:40:00,37.34,37.45,37.34,37.44,43400.0,26.3812,26.4589,26.3812,26.4518,43400.0
2013-09-17 13:50:00,37.44,37.45,37.44,37.45,25200.0,26.4518,26.4589,26.4518,26.4589,25200.0
2013-09-17 14:00:00,37.45,37.47,37.43,37.43,11700.0,26.4589,26.473,26.4447,26.4447,11700.0
2013-09-17 14:10:00,37.44,37.51,37.44,37.47,22900.0,26.4518,26.5013,26.4518,26.473,22900.0
2013-09-17 14:20:00,37.47,37.48,37.41,37.41,15300.0,26.473,26.4801,26.4306,26.4306,15300.0
2013-09-17 14:30:00,37.42,37.5,37.42,37.48,19500.0,26.4377,26.4942,26.4377,26.4801,19500.0
2013-09-17 14:40:00,37.48,37.5,37.45,37.49,24200.0,26.4801,26.4942,26.4589,26.4871,24200.0
2013-09-17 14:50:00,37.48,37.51,37.47,37.51,18700.0,26.4801,26.5013,26.473,26.5013,18700.0
2013-09-17 15:00:00,37.5,37.52,37.49,37.5,30900.0,26.4942,26.5083,26.4871,26.4942,30900.0
2013-09-17 15:10:00,37.5,37.52,37.48,37.51,29600.0,26.4942,26.5083,26.4801,26.5013,29600.0
2013-09-17 15:20:00,37.51,37.51,37.47,37.48,31300.0,26.5013,26.5013,26.473,26.4801,31300.0
2013-09-17 15:30:00,37.48,37.49,37.44,37.48,40200.0,26.4801,26.4871,26.4518,26.4801,40200.0
2013-09-17 15:40:00,37.48,37.55,37.46,37.55,188900.0,26.4801,26.5295,26.4659,26.5295,188900.0
2013-09-17 15:50:00,37.55,37.58,37.5,37.55,286600.0,26.5295,26.5507,26.4942,26.5295,286600.0
2013-09-18 09:30:00,37.56,37.68,37.4,37.5,25400.0,26.5366,26.6214,26.4235,26.4942,25400.0
2013-09-18 09:40:00,37.52,37.64,37.46,37.5,32100.0,26.5083,26.5931,26.4659,26.4942,32100.0
2013-09-18 09:50:00,37.49,37.57,37.47,37.5,28800.0,26.4871,26.5437,26.473,26.4942,28800.0
2013-09-18 10:00:00,37.5,37.65,37.48,37.56,35700.0,26.4942,26.6002,26.4801,26.5366,35700.0
2013-09-18 10:10:00,37.56,37.61,37.47,37.54,49700.0,26.5366,26.5719,26.473,26.5225,49700.0
2013-09-18 10:20:00,37.55,37.55,37.39,37.39,40900.0,26.5295,26.5295,26.4165,26.4165,40900.0
2013-09-18 10:30:00,37.4,37.41,37.3,37.34,55000.0,26.4235,26.4306,26.3529,26.3812,55000.0
2013-09-18 10:40:00,37.34,37.34,37.18,37.19,40800.0,26.3812,26.3812,26.2681,26.2752,40800.0
2013-09-18 10:50:00,37.2,37.33,37.2,37.33,56800.0,26.2822,26.3741,26.2822,26.3741,56800.0
2013-09-18 11:00:00,37.33,37.36,37.28,37.35,34800.0,26.3741,26.3953,26.3388,26.3882,34800.0
2013-09-18 11:10:00,37.36,37.36,37.3,37.3,25500.0,26.3953,26.3953,26.3529,26.3529,25500.0
2013-09-18 11:20:00,37.3,37.3,37.16,37.19,49500.0,26.3529,26.3529,26.254,26.2752,49500.0
2013-09-18 11:30:00,37.19,37.2,37.12,37.13,31100.0,26.2752,26.2822,26.2257,26.2328,31100.0
2013-09-18 11:40:00,37.13,37.15,37.07,37.15,29400.0,26.2328,26.2469,26.1904,26.2469,29400.0
2013-09-18 11:50:00,37.15,37.16,37.09,37.09,21100.0,26.2469,26.254,26.2045,26.2045,21100.0
2013-09-18 12:00:00,37.1,37.11,37.04,37.05,43600.0,26.2116,26.2187,26.1692,26.1763,43600.0
2013-09-18 12:10:00,37.04,37.09,37.04,37.09,77600.0,26.1692,26.2045,26.1692,26.2045,77600.0
2013-09-18 12:20:00,37.09,37.19,37.08,37.19,25000.0,26.2045,26.2752,26.1975,26.2752,25000.0
2013-09-18 12:30:00,37.19,37.28,37.19,37.28,19600.0,26.2752,26.3388,26.2752,26.3388,19600.0
2013-09-18 12:40:00,37.27,37.32,37.2,37.32,37400.0,26.3317,26.367,26.2822,26.367,37400.0
2013-09-18 12:50:00,37.33,37.38,37.33,37.36,31200.0,26.3741,26.4094,26.3741,26.3953,31200.0
2013-09-18 13:00:00,37.36,37.43,37.36,37.41,30700.0,26.3953,26.4447,26.3953,26.4306,30700.0
2013-09-18 13:10:00,37.42,37.44,37.4,37.44,27700.0,26.4377,26.4518,26.4235,26.4518,27700.0
2013-09-18 13:20:00,37.43,37.45,37.39,37.39,27100.0,26.4447,26.4589,26.4165,26.4165,27100.0
2013-09-18 13:30:00,37.39,37.42,37.39,37.41,35000.0,26.4165,26.4377,26.4165,26.4306,35000.0
2013-09-18 13:40:00,37.41,37.41,37.28,37.28,43000.0,26.4306,26.4306,26.3388,26.3388,43000.0
2013-09-18 13:50:00,37.29,37.34,37.27,37.32,19200.0,26.3458,26.3812,26.3317,26.367,19200.0
2013-09-18 14:00:00,37.33,38.38,37.33,38.28,198700.0,26.3741,27.1159,26.3741,27.0453,198700.0
2013-09-18 14:10:00,38.27,38.46,38.23,38.44,185300.0,27.0382,27.1724,27.0099,27.1583,185300.0
2013-09-18 14:20:00,38.43,38.53,38.33,38.34,214500.0,27.1513,27.2219,27.0806,27.0877,214500.0
2013-09-18 14:30:00,38.34,38.57,38.33,38.56,155600.0,27.0877,27.2502,27.0806,27.2431,155600.0
2013-09-18 14:40:00,38.57,38.8,38.54,38.77,135600.0,27.2502,27.4127,27.229,27.3915,135600.0
2013-09-18 14:50:00,38.75,39.13,38.74,39.11,165700.0,27.3773,27.6458,27.3703,27.6317,165700.0
2013-09-18 15:00:00,39.11,39.18,38.93,38.94,157600.0,27.6317,27.6811,27.5045,27.5116,157600.0
2013-09-18 15:10:00,38.94,38.99,38.81,38.82,78000.0,27.5116,27.5469,27.4197,27.4268,78000.0
2013-09-18 15:20:00,38.82,38.83,38.7,38.72,154500.0,27.4268,27.4339,27.342,27.3561,154500.0
2013-09-18 15:30:00,38.71,38.91,38.71,38.9,150900.0,27.3491,27.4904,27.3491,27.4833,150900.0
2013-09-18 15:40:00,38.9,39.07,38.89,38.99,245900.0,27.4833,27.6034,27.4762,27.5469,245900.0
2013-09-18 15:50:00,39.0,39.37,38.99,39.15,938600.0,27.554,27.8154,27.5469,27.6599,938600.0
2013-09-19 09:30:00,39.25,39.4,39.17,39.3,97400.0,27.7306,27.8366,27.6741,27.7659,97400.0
2013-09-19 09:40:00,39.29,39.5,39.29,39.45,60400.0,27.7589,27.9072,27.7589,27.8719,60400.0
2013-09-19 09:50:00,39.44,39.58,39.21,39.58,95400.0,27.8648,27.9637,27.7023,27.9637,95400.0
2013-09-19 10:00:00,39.55,39.66,39.39,39.48,77200.0,27.9425,28.0203,27.8295,27.8931,77200.0
2013-09-19 10:10:00,39.48,39.54,39.37,39.52,27800.0,27.8931,27.9355,27.8154,27.9213,27800.0
2013-09-19 10:20:00,39.51,39.74,39.51,39.52,82600.0,27.9143,28.0768,27.9143,27.9213,82600.0
2013-09-19 10:30:00,39.52,39.56,39.34,39.5,72600.0,27.9213,27.9496,27.7942,27.9072,72600.0
2013-09-19 10:40:00,39.49,39.59,39.46,39.52,41900.0,27.9002,27.9708,27.879,27.9213,41900.0
2013-09-19 10:50:00,39.51,39.55,39.46,39.49,38800.0,27.9143,27.9425,27.879,27.9002,38800.0
2013-09-19 11:00:00,39.49,39.6,39.46,39.49,31200.0,27.9002,27.9779,27.879,27.9002,31200.0
2013-09-19 11:10:00,39.49,39.64,39.48,39.6,35100.0,27.9002,28.0061,27.8931,27.9779,35100.0
2013-09-19 11:20:00,39.61,39.61,39.53,39.58,24100.0,27.9849,27.9849,27.9284,27.9637,24100.0
2013-09-19 11:30:00,39.58,39.58,39.47,39.51,55000.0,27.9637,27.9637,27.886,27.9143,55000.0
2013-09-19 11:40:00,39.52,39.55,39.47,39.48,39200.0,27.9213,27.9425,27.886,27.8931,39200.0
2013-09-19 11:50:00,39.48,39.53,39.44,39.52,36800.0,27.8931,27.9284,27.8648,27.9213,36800.0
2013-09-19 12:00:00,39.52,39.63,39.49,39.61,50800.0,27.9213,27.9991,27.9002,27.9849,50800.0
2013-09-19 12:10:00,39.61,39.62,39.5,39.5,35300.0,27.9849,27.992,27.9072,27.9072,35300.0
2013-09-19 12:20:00,39.5,39.52,39.47,39.51,51500.0,27.9072,27.9213,27.886,27.9143,51500.0
2013-09-19 12:30:00,39.5,39.53,39.39,39.41,35700.0,27.9072,27.9284,27.8295,27.8436,35700.0
2013-09-19 12:40:00,39.41,39.41,39.36,39.37,26300.0,27.8436,27.8436,27.8083,27.8154,26300.0
2013-09-19 12:50:00,39.38,39.43,39.37,39.39,39200.0,27.8224,27.8578,27.8154,27.8295,39200.0
2013-09-19 13:00:00,39.39,39.4,39.24,39.29,68000.0,27.8295,27.8366,27.7235,27.7589,68000.0
2013-09-19 13:10:00,39.3,39.36,39.27,39.34,36300.0,27.7659,27.8083,27.7447,27.7942,36300.0
2013-09-19 13:20:00,39.34,39.39,39.33,39.38,38100.0,27.7942,27.8295,27.7871,27.8224,38100.0
2013-09-19 13:30:00,39.38,39.41,39.33,39.34,30600.0,27.8224,27.8436,27.7871,27.7942,30600.0
2013-09-19 13:40:00,39.34,39.35,39.26,39.26,48100.0,27.7942,27.8012,27.7377,27.7377,48100.0
2013-09-19 13:50:00,39.26,39.26,39.16,39.18,33200.0,27.7377,27.7377,27.667,27.6811,33200.0
2013-09-19 14:00:00,39.18,39.19,39.13,39.16,43900.0,27.6811,27.6882,27.6458,27.667,43900.0
2013-09-19 14:10:00,39.16,39.2,39.15,39.17,29400.0,27.667,27.6953,27.6599,27.6741,29400.0
2013-09-19 14:20:00,39.17,39.23,39.16,39.18,41900.0,27.6741,27.7165,27.667,27.6811,41900.0
2013-09-19 14:30:00,39.17,39.17,39.09,39.11,29800.0,27.6741,27.6741,27.6175,27.6317,29800.0
2013-09-19 14:40:00,39.11,39.12,39.09,39.11,25800.0,27.6317,27.6387,27.6175,27.6317,25800.0
2013-09-19 14:50:00,39.11,39.11,39.03,39.04,45000.0,27.6317,27.6317,27.5752,27.5822,45000.0
2013-09-19 15:00:00,39.04,39.09,39.02,39.06,50200.0,27.5822,27.6175,27.5681,27.5964,50200.0
2013-09-19 15:10:00,39.06,39.06,38.99,39.0,50100.0,27.5964,27.5964,27.5469,27.554,50100.0
2013-09-19 15:20:00,39.0,39.02,38.98,38.99,59100.0,27.554,27.5681,27.5398,27.5469,59100.0
2013-09-19 15:30:00,39.0,39.01,38.96,38.99,82900.0,27.554,27.561,27.5257,27.5469,82900.0
2013-09-19 15:40:00,39.0,39.04,38.99,39.0,122000.0,27.554,27.5822,27.5469,27.554,122000.0
2013-09-19 15:50:00,38.99,39.0,38.85,38.89,276600.0,27.5469,27.554,27.448,27.4762,276600.0
2013-09-20 09:30:00,39.01,39.03,38.72,38.91,470900.0,27.561,27.5752,27.3561,27.4904,470900.0
2013-09-20 09:40:00,38.91,38.95,38.58,38.68,52100.0,27.4904,27.5186,27.2572,27.3279,52100.0
2013-09-20 09:50:00,38.71,38.78,38.61,38.65,22600.0,27.3491,27.3985,27.2784,27.3067,22600.0
2013-09-20 10:00:00,38.66,38.72,38.53,38.62,26800.0,27.3137,27.3561,27.2219,27.2855,26800.0
2013-09-20 10:10:00,38.62,38.62,38.47,38.52,39800.0,27.2855,27.2855,27.1795,27.2148,39800.0
2013-09-20 10:20:00,38.53,38.61,38.51,38.61,27500.0,27.2219,27.2784,27.2078,27.2784,27500.0
2013-09-20 10:30:00,38.6,38.69,38.6,38.69,24800.0,27.2714,27.3349,27.2714,27.3349,24800.0
2013-09-20 10:40:00,38.69,38.72,38.59,38.61,21000.0,27.3349,27.3561,27.2643,27.2784,21000.0
2013-09-20 10:50:00,38.6,38.6,38.46,38.52,21000.0,27.2714,27.2714,27.1724,27.2148,21000.0
2013-09-20 11:00:00,38.52,38.52,38.34,38.39,35700.0,27.2148,27.2148,27.0877,27.123,35700.0
2013-09-20 11:10:00,38.38,38.42,38.36,38.4,20200.0,27.1159,27.1442,27.1018,27.1301,20200.0
2013-09-20 11:20:00,38.4,38.4,38.3,38.35,16500.0,27.1301,27.1301,27.0594,27.0947,16500.0
2013-09-20 11:30:00,38.35,38.41,38.26,38.27,22300.0,27.0947,27.1371,27.0311,27.0382,22300.0
2013-09-20 11:40:00,38.28,38.31,38.26,38.3,13200.0,27.0453,27.0665,27.0311,27.0594,13200.0
2013-09-20 11:50:00,38.3,38.31,38.22,38.22,25600.0,27.0594,27.0665,27.0029,27.0029,25600.0
2013-09-20 12:00:00,38.22,38.34,38.2,38.32,30900.0,27.0029,27.0877,26.9888,27.0735,30900.0
2013-09-20 12:10:00,38.32,38.32,38.21,38.24,18200.0,27.0735,27.0735,26.9958,27.017,18200.0
2013-09-20 12:20:00,38.23,38.25,38.17,38.21,23600.0,27.0099,27.0241,26.9676,26.9958,23600.0
2013-09-20 12:30:00,38.21,38.23,38.16,38.23,11200.0,26.9958,27.0099,26.9605,27.0099,11200.0
2013-09-20 12:40:00,38.23,38.27,38.22,38.26,12700.0,27.0099,27.0382,27.0029,27.0311,12700.0
2013-09-20 12:50:00,38.27,38.29,38.23,38.29,17300.0,27.0382,27.0523,27.0099,27.0523,17300.0
2013-09-20 13:00:00,38.29,38.31,38.29,38.3,14600.0,27.0523,27.0665,27.0523,27.0594,14600.0
2013-09-20 13:10:00,38.3,38.3,38.22,38.23,17600.0,27.0594,27.0594,27.0029,27.0099,17600.0
2013-09-20 13:20:00,38.23,38.24,38.18,38.2,24700.0,27.0099,27.017,26.9746,26.9888,24700.0
2013-09-20 13:30:00,38.2,38.21,38.18,38.19,15800.0,26.9888,26.9958,26.9746,26.9817,15800.0
2013-09-20 13:40:00,38.18,38.19,38.12,38.15,15900.0,26.9746,26.9817,26.9322,26.9534,15900.0
2013-09-20 13:50:00,38.15,38.16,38.13,38.15,18500.0,26.9534,26.9605,26.9393,26.9534,18500.0
2013-09-20 14:00:00,38.15,38.16,38.12,38.16,30900.0,26.9534,26.9605,26.9322,26.9605,30900.0
2013-09-20 14:10:00,38.16,38.2,38.15,38.19,30200.0,26.9605,26.9888,26.9534,26.9817,30200.0
2013-09-20 14:20:00,38.2,38.28,38.19,38.28,17800.0,26.9888,27.0453,26.9817,27.0453,17800.0
2013-09-20 14:30:00,38.27,38.29,38.17,38.17,25500.0,27.0382,27.0523,26.9676,26.9676,25500.0
2013-09-20 14:40:00,38.17,38.2,38.16,38.19,42600.0,26.9676,26.9888,26.9605,26.9817,42600.0
2013-09-20 14:50:00,38.18,38.22,38.16,38.22,27700.0,26.9746,27.0029,26.9605,27.0029,27700.0
2013-09-20 15:00:00,38.22,38.31,38.22,38.3,48900.0,27.0029,27.0665,27.0029,27.0594,48900.0
2013-09-20 15:10:00,38.3,38.31,38.25,38.26,80100.0,27.0594,27.0665,27.0241,27.0311,80100.0
2013-09-20 15:20:00,38.27,38.28,38.19,38.19,57400.0,27.0382,27.0453,26.9817,26.9817,57400.0
2013-09-20 15:30:00,38.19,38.2,38.1,38.18,130600.0,26.9817,26.9888,26.9181,26.9746,130600.0
2013-09-20 15:40:00,38.18,38.23,38.14,38.2,185300.0,26.9746,27.0099,26.9464,26.9888,185300.0
2013-09-20 15:50:00,38.19,38.25,38.09,38.09,537300.0,26.9817,27.0241,26.911,26.911,537300.0
2013-09-23 09:30:00,38.12,38.18,37.95,38.08,69100.0,26.9322,26.9746,26.8121,26.904,69100.0
2013-09-23 09:40:00,38.06,38.24,38.0,38.02,47200.0,26.8898,27.017,26.8475,26.8616,47200.0
2013-09-23 09:50:00,38.01,38.16,37.89,38.13,56100.0,26.8545,26.9605,26.7697,26.9393,56100.0
2013-09-23 10:00:00,38.16,38.34,38.1,38.31,27500.0,26.9605,27.0877,26.9181,27.0665,27500.0
2013-09-23 10:10:00,38.32,38.45,38.3,38.32,80300.0,27.0735,27.1654,27.0594,27.0735,80300.0
2013-09-23 10:20:00,38.33,38.35,38.24,38.28,50300.0,27.0806,27.0947,27.017,27.0453,50300.0
2013-09-23 10:30:00,38.28,38.39,38.26,38.33,41700.0,27.0453,27.123,27.0311,27.0806,41700.0
2013-09-23 10:40:00,38.33,38.43,38.33,38.41,32400.0,27.0806,27.1513,27.0806,27.1371,32400.0
2013-09-23 10:50:00,38.41,38.43,38.35,38.38,115800.0,27.1371,27.1513,27.0947,27.1159,115800.0
2013-09-23 11:00:00,38.38,38.54,38.38,38.45,100100.0,27.1159,27.229,27.1159,27.1654,100100.0
2013-09-23 11:10:00,38.44,38.49,38.43,38.45,56100.0,27.1583,27.1936,27.1513,27.1654,56100.0
2013-09-23 11:20:00,38.43,38.51,38.43,38.47,39800.0,27.1513,27.2078,27.1513,27.1795,39800.0
2013-09-23 11:30:00,38.48,38.52,38.35,38.37,36500.0,27.1866,27.2148,27.0947,27.1089,36500.0
2013-09-23 11:40:00,38.37,38.47,38.36,38.47,25800.0,27.1089,27.1795,27.1018,27.1795,25800.0
2013-09-23 11:50:00,38.47,38.48,38.39,38.46,49900.0,27.1795,27.1866,27.123,27.1724,49900.0
2013-09-23 12:00:00,38.45,38.47,38.41,38.42,54000.0,27.1654,27.1795,27.1371,27.1442,54000.0
2013-09-23 12:10:00,38.42,38.45,38.41,38.44,102900.0,27.1442,27.1654,27.1371,27.1583,102900.0
2013-09-23 12:20:00,38.43,38.47,38.42,38.42,41800.0,27.1513,27.1795,27.1442,27.1442,41800.0
2013-09-23 12:30:00,38.41,38.42,38.34,38.35,47800.0,27.1371,27.1442,27.0877,27.0947,47800.0
2013-09-23 12:40:00,38.34,38.34,38.26,38.32,21500.0,27.0877,27.0877,27.0311,27.0735,21500.0
2013-09-23 12:50:00,38.31,38.45,38.31,38.42,52000.0,27.0665,27.1654,27.0665,27.1442,52000.0
2013-09-23 13:00:00,38.42,38.43,38.38,38.42,33100.0,27.1442,27.1513,27.1159,27.1442,33100.0
2013-09-23 13:10:00,38.41,38.43,38.39,38.4,43600.0,27.1371,27.1513,27.123,27.1301,43600.0
2013-09-23 13:20:00,38.4,38.4,38.31,38.33,21900.0,27.1301,27.1301,27.0665,27.0806,21900.0
2013-09-23 13:30:00,38.33,38.34,38.25,38.26,10700.0,27.0806,27.0877,27.0241,27.0311,10700.0
2013-09-23 13:40:00,38.24,38.33,38.21,38.29,38700.0,27.017,27.0806,26.9958,27.0523,38700.0
2013-09-23 13:50:00,38.29,38.37,38.29,38.31,27400.0,27.0523,27.1089,27.0523,27.0665,27400.0
2013-09-23 14:00:00,38.31,38.34,38.27,38.29,41600.0,27.0665,27.0877,27.0382,27.0523,41600.0
2013-09-23 14:10:00,38.3,38.32,38.22,38.22,34600.0,27.0594,27.0735,27.0029,27.0029,34600.0
2013-09-23 14:20:00,38.23,38.23,38.12,38.12,32800.0,27.0099,27.0099,26.9322,26.9322,32800.0
2013-09-23 14:30:00,38.13,38.14,38.11,38.11,34700.0,26.9393,26.9464,26.9252,26.9252,34700.0
2013-09-23 14:40:00,38.12,38.13,38.07,38.09,53600.0,26.9322,26.9393,26.8969,26.911,53600.0
2013-09-23 14:50:00,38.11,38.21,38.09,38.2,44600.0,26.9252,26.9958,26.911,26.9888,44600.0
2013-09-23 15:00:00,38.19,38.19,38.15,38.17,32500.0,26.9817,26.9817,26.9534,26.9676,32500.0
2013-09-23 15:10:00,38.16,38.16,38.15,38.15,22400.0,26.9605,26.9605,26.9534,26.9534,22400.0
2013-09-23 15:20:00,38.15,38.18,38.14,38.15,120300.0,26.9534,26.9746,26.9464,26.9534,120300.0
2013-09-23 15:30:00,38.15,38.25,38.15,38.24,133800.0,26.9534,27.0241,26.9534,27.017,133800.0
2013-09-23 15:40:00,38.24,38.26,38.13,38.14,100400.0,27.017,27.0311,26.9393,26.9464,100400.0
2013-09-23 15:50:00,38.14,38.17,38.12,38.14,164900.0,26.9464,26.9676,26.9322,26.9464,164900.0
2013-09-24 09:30:00,38.16,38.19,37.97,38.06,26200.0,26.9605,26.9817,26.8263,26.8898,26200.0
2013-09-24 09:40:00,38.01,38.02,37.89,37.95,62700.0,26.8545,26.8616,26.7697,26.8121,62700.0
2013-09-24 09:50:00,37.95,37.96,37.82,37.91,35100.0,26.8121,26.8192,26.7203,26.7839,35100.0
2013-09-24 10:00:00,37.9,38.03,37.83,37.99,56400.0,26.7768,26.8686,26.7273,26.8404,56400.0
2013-09-24 10:10:00,37.99,38.07,37.97,38.07,28700.0,26.8404,26.8969,26.8263,26.8969,28700.0
2013-09-24 10:20:00,38.07,38.2,38.06,38.11,48400.0,26.8969,26.9888,26.8898,26.9252,48400.0
2013-09-24 10:30:00,38.1,38.21,38.07,38.11,46500.0,26.9181,26.9958,26.8969,26.9252,46500.0
2013-09-24 10:40:00,38.1,38.17,38.09,38.11,22300.0,26.9181,26.9676,26.911,26.9252,22300.0
2013-09-24 10:50:00,38.1,38.11,38.03,38.06,35500.0,26.9181,26.9252,26.8686,26.8898,35500.0
2013-09-24 11:00:00,38.06,38.14,38.06,38.13,25400.0,26.8898,26.9464,26.8898,26.9393,25400.0
2013-09-24 11:10:00,38.12,38.14,38.1,38.11,31000.0,26.9322,26.9464,26.9181,26.9252,31000.0
2013-09-24 11:20:00,38.12,38.13,38.07,38.07,34000.0,26.9322,26.9393,26.8969,26.8969,34000.0
2013-09-24 11:30:00,38.08,38.2,38.08,38.18,47800.0,26.904,26.9888,26.904,26.9746,47800.0
2013-09-24 11:40:00,38.19,38.22,38.13,38.14,55100.0,26.9817,27.0029,26.9393,26.9464,55100.0
2013-09-24 11:50:00,38.14,38.2,38.14,38.17,49800.0,26.9464,26.9888,26.9464,26.9676,49800.0
2013-09-24 12:00:00,38.17,38.22,38.16,38.19,24800.0,26.9676,27.0029,26.9605,26.9817,24800.0
2013-09-24 12:10:00,38.19,38.24,38.16,38.17,23600.0,26.9817,27.017,26.9605,26.9676,23600.0
2013-09-24 12:20:00,38.17,38.18,38.16,38.16,37100.0,26.9676,26.9746,26.9605,26.9605,37100.0
2013-09-24 12:30:00,38.16,38.18,38.15,38.17,39000.0,26.9605,26.9746,26.9534,26.9676,39000.0
2013-09-24 12:40:00,38.16,38.21,38.16,38.2,32100.0,26.9605,26.9958,26.9605,26.9888,32100.0
2013-09-24 12:50:00,38.2,38.27,38.2,38.27,47000.0,26.9888,27.0382,26.9888,27.0382,47000.0
2013-09-24 13:00:00,38.26,38.29,38.26,38.26,40200.0,27.0311,27.0523,27.0311,27.0311,40200.0
2013-09-24 13:10:00,38.26,38.31,38.25,38.26,24100.0,27.0311,27.0665,27.0241,27.0311,24100.0
2013-09-24 13:20:00,38.26,38.29,38.25,38.29,26600.0,27.0311,27.0523,27.0241,27.0523,26600.0
2013-09-24 13:30:00,38.29,38.31,38.27,38.31,34100.0,27.0523,27.0665,27.0382,27.0665,34100.0
2013-09-24 13:40:00,38.3,38.32,38.21,38.22,43900.0,27.0594,27.0735,26.9958,27.0029,43900.0
2013-09-24 13:50:00,38.22,38.22,38.16,38.17,26500.0,27.0029,27.0029,26.9605,26.9676,26500.0
2013-09-24 14:00:00,38.18,38.32,38.18,38.32,39200.0,26.9746,27.0735,26.9746,27.0735,39200.0
2013-09-24 14:10:00,38.31,38.33,38.28,38.29,26900.0,27.0665,27.0806,27.0453,27.0523,26900.0
2013-09-24 14:20:00,38.28,38.3,38.24,38.26,33600.0,27.0453,27.0594,27.017,27.0311,33600.0
2013-09-24 14:30:00,38.25,38.3,38.24,38.3,36300.0,27.0241,27.0594,27.017,27.0594,36300.0
2013-09-24 14:40:00,38.3,38.4,38.3,38.4,51400.0,27.0594,27.1301,27.0594,27.1301,51400.0
2013-09-24 14:50:00,38.4,38.46,38.39,38.43,96600.0,27.1301,27.1724,27.123,27.1513,96600.0
2013-09-24 15:00:00,38.43,38.43,38.34,38.35,53100.0,27.1513,27.1513,27.0877,27.0947,53100.0
2013-09-24 15:10:00,38.36,38.36,38.32,38.35,41900.0,27.1018,27.1018,27.0735,27.0947,41900.0
2013-09-24 15:20:00,38.34,38.35,38.24,38.26,55700.0,27.0877,27.0947,27.017,27.0311,55700.0
2013-09-24 15:30:00,38.26,38.27,38.18,38.18,92100.0,27.0311,27.0382,26.9746,26.9746,92100.0
2013-09-24 15:40:00,38.18,38.19,38.05,38.05,135900.0,26.9746,26.9817,26.8828,26.8828,135900.0
2013-09-24 15:50:00,38.05,38.05,37.84,37.86,522600.0,26.8828,26.8828,26.7344,26.7485,522600.0
2013-09-25 09:30:00,37.9,38.01,37.89,37.94,53600.0,26.7768,26.8545,26.7697,26.8051,53600.0
2013-09-25 09:40:00,37.94,38.34,37.9,38.19,121200.0,26.8051,27.0877,26.7768,26.9817,121200.0
2013-09-25 09:50:00,38.19,38.27,38.13,38.25,45400.0,26.9817,27.0382,26.9393,27.0241,45400.0
2013-09-25 10:00:00,38.23,38.35,38.2,38.23,65500.0,27.0099,27.0947,26.9888,27.0099,65500.0
2013-09-25 10:10:00,38.21,38.22,38.02,38.05,58600.0,26.9958,27.0029,26.8616,26.8828,58600.0
2013-09-25 10:20:00,38.05,38.1,38.02,38.04,33200.0,26.8828,26.9181,26.8616,26.8757,33200.0
2013-09-25 10:30:00,38.02,38.03,37.95,37.98,42400.0,26.8616,26.8686,26.8121,26.8333,42400.0
2013-09-25 10:40:00,37.98,38.01,37.96,38.0,34800.0,26.8333,26.8545,26.8192,26.8475,34800.0
2013-09-25 10:50:00,38.01,38.02,37.87,37.89,25600.0,26.8545,26.8616,26.7556,26.7697,25600.0
2013-09-25 11:00:00,37.89,37.9,37.84,37.87,42400.0,26.7697,26.7768,26.7344,26.7556,42400.0
2013-09-25 11:10:00,37.88,37.89,37.77,37.89,65500.0,26.7627,26.7697,26.685,26.7697,65500.0
2013-09-25 11:20:00,37.88,38.03,37.87,38.02,63500.0,26.7627,26.8686,26.7556,26.8616,63500.0
2013-09-25 11:30:00,38.02,38.03,37.94,38.02,72700.0,26.8616,26.8686,26.8051,26.8616,72700.0
2013-09-25 11:40:00,38.02,38.03,37.96,38.01,75700.0,26.8616,26.8686,26.8192,26.8545,75700.0
2013-09-25 11:50:00,38.01,38.01,37.98,38.0,40400.0,26.8545,26.8545,26.8333,26.8475,40400.0
2013-09-25 12:00:00,38.01,38.03,37.98,37.98,34700.0,26.8545,26.8686,26.8333,26.8333,34700.0
2013-09-25 12:10:00,37.99,38.08,37.98,38.06,19300.0,26.8404,26.904,26.8333,26.8898,19300.0
2013-09-25 12:20:00,38.06,38.07,37.88,37.89,36100.0,26.8898,26.8969,26.7627,26.7697,36100.0
2013-09-25 12:30:00,37.89,37.91,37.84,37.86,30000.0,26.7697,26.7839,26.7344,26.7485,30000.0
2013-09-25 12:40:00,37.86,37.88,37.8,37.87,19300.0,26.7485,26.7627,26.7061,26.7556,19300.0
2013-09-25 12:50:00,37.87,37.88,37.8,37.82,27200.0,26.7556,26.7627,26.7061,26.7203,27200.0
2013-09-25 13:00:00,37.83,37.9,37.83,37.87,26400.0,26.7273,26.7768,26.7273,26.7556,26400.0
2013-09-25 13:10:00,37.87,37.92,37.87,37.92,26500.0,26.7556,26.7909,26.7556,26.7909,26500.0
2013-09-25 13:20:00,37.91,37.93,37.84,37.85,29200.0,26.7839,26.798,26.7344,26.7415,29200.0
2013-09-25 13:30:00,37.85,37.85,37.72,37.76,49800.0,26.7415,26.7415,26.6496,26.6779,49800.0
2013-09-25 13:40:00,37.75,37.76,37.72,37.74,30700.0,26.6708,26.6779,26.6496,26.6638,30700.0
2013-09-25 13:50:00,37.73,37.77,37.66,37.75,51900.0,26.6567,26.685,26.6072,26.6708,51900.0
2013-09-25 14:00:00,37.76,37.85,37.76,37.8,111800.0,26.6779,26.7415,26.6779,26.7061,111800.0
2013-09-25 14:10:00,37.8,37.87,37.8,37.84,55600.0,26.7061,26.7556,26.7061,26.7344,55600.0
2013-09-25 14:20:00,37.84,37.87,37.83,37.84,31600.0,26.7344,26.7556,26.7273,26.7344,31600.0
2013-09-25 14:30:00,37.84,37.86,37.81,37.81,63400.0,26.7344,26.7485,26.7132,26.7132,63400.0
2013-09-25 14:40:00,37.81,37.88,37.8,37.88,21200.0,26.7132,26.7627,26.7061,26.7627,21200.0
2013-09-25 14:50:00,37.87,37.91,37.86,37.88,57300.0,26.7556,26.7839,26.7485,26.7627,57300.0
2013-09-25 15:00:00,37.89,37.94,37.88,37.94,48700.0,26.7697,26.8051,26.7627,26.8051,48700.0
2013-09-25 15:10:00,37.94,38.05,37.94,38.04,62900.0,26.8051,26.8828,26.8051,26.8757,62900.0
2013-09-25 15:20:00,38.05,38.05,37.91,37.92,65300.0,26.8828,26.8828,26.7839,26.7909,65300.0
2013-09-25 15:30:00,37.93,37.95,37.87,37.94,70400.0,26.798,26.8121,26.7556,26.8051,70400.0
2013-09-25 15:40:00,37.94,38.02,37.93,37.97,113700.0,26.8051,26.8616,26.798,26.8263,113700.0
2013-09-25 15:50:00,37.97,38.01,37.92,37.99,355300.0,26.8263,26.8545,26.7909,26.8404,355300.0
2013-09-26 09:30:00,37.95,38.02,37.72,37.82,115100.0,26.8121,26.8616,26.6496,26.7203,115100.0
2013-09-26 09:40:00,37.83,37.95,37.72,37.91,96100.0,26.7273,26.8121,26.6496,26.7839,96100.0
2013-09-26 09:50:00,37.91,37.92,37.7,37.77,89300.0,26.7839,26.7909,26.6355,26.685,89300.0
2013-09-26 10:00:00,37.77,37.94,37.77,37.88,58300.0,26.685,26.8051,26.685,26.7627,58300.0
2013-09-26 10:10:00,37.89,38.08,37.87,38.08,38200.0,26.7697,26.904,26.7556,26.904,38200.0
2013-09-26 10:20:00,38.07,38.13,38.0,38.12,43600.0,26.8969,26.9393,26.8475,26.9322,43600.0
2013-09-26 10:30:00,38.13,38.27,38.13,38.27,31300.0,26.9393,27.0382,26.9393,27.0382,31300.0
2013-09-26 10:40:00,38.26,38.3,38.07,38.16,70900.0,27.0311,27.0594,26.8969,26.9605,70900.0
2013-09-26 10:50:00,38.16,38.16,38.09,38.14,58000.0,26.9605,26.9605,26.911,26.9464,58000.0
2013-09-26 11:00:00,38.14,38.14,38.05,38.11,32000.0,26.9464,26.9464,26.8828,26.9252,32000.0
2013-09-26 11:10:00,38.1,38.12,38.02,38.12,68100.0,26.9181,26.9322,26.8616,26.9322,68100.0
2013-09-26 11:20:00,38.12,38.15,38.1,38.15,28400.0,26.9322,26.9534,26.9181,26.9534,28400.0
2013-09-26 11:30:00,38.15,38.18,38.15,38.18,49300.0,26.9534,26.9746,26.9534,26.9746,49300.0
2013-09-26 11:40:00,38.18,38.21,38.15,38.19,42000.0,26.9746,26.9958,26.9534,26.9817,42000.0
2013-09-26 11:50:00,38.2,38.22,38.18,38.19,30500.0,26.9888,27.0029,26.9746,26.9817,30500.0
2013-09-26 12:00:00,38.18,38.23,38.14,38.17,39800.0,26.9746,27.0099,26.9464,26.9676,39800.0
2013-09-26 12:10:00,38.18,38.18,38.13,38.18,52000.0,26.9746,26.9746,26.9393,26.9746,52000.0
2013-09-26 12:20:00,38.18,38.26,38.16,38.25,49700.0,26.9746,27.0311,26.9605,27.0241,49700.0
2013-09-26 12:30:00,38.25,38.33,38.24,38.33,47200.0,27.0241,27.0806,27.017,27.0806,47200.0
2013-09-26 12:40:00,38.33,38.43,38.32,38.38,87100.0,27.0806,27.1513,27.0735,27.1159,87100.0
2013-09-26 12:50:00,38.38,38.38,38.34,38.38,29800.0,27.1159,27.1159,27.0877,27.1159,29800.0
2013-09-26 13:00:00,38.37,38.42,38.35,38.41,47900.0,27.1089,27.1442,27.0947,27.1371,47900.0
2013-09-26 13:10:00,38.42,38.44,38.38,38.38,26000.0,27.1442,27.1583,27.1159,27.1159,26000.0
2013-09-26 13:20:00,38.37,38.41,38.37,38.4,45500.0,27.1089,27.1371,27.1089,27.1301,45500.0
2013-09-26 13:30:00,38.41,38.42,38.4,38.4,49000.0,27.1371,27.1442,27.1301,27.1301,49000.0
2013-09-26 13:40:00,38.4,38.42,38.38,38.41,52300.0,27.1301,27.1442,27.1159,27.1371,52300.0
2013-09-26 13:50:00,38.41,38.45,38.4,38.45,20200.0,27.1371,27.1654,27.1301,27.1654,20200.0
2013-09-26 14:00:00,38.44,38.49,38.43,38.44,48600.0,27.1583,27.1936,27.1513,27.1583,48600.0
2013-09-26 14:10:00,38.44,38.47,38.42,38.47,34400.0,27.1583,27.1795,27.1442,27.1795,34400.0
2013-09-26 14:20:00,38.46,38.47,38.44,38.45,32500.0,27.1724,27.1795,27.1583,27.1654,32500.0
2013-09-26 14:30:00,38.44,38.45,38.41,38.41,143200.0,27.1583,27.1654,27.1371,27.1371,143200.0
2013-09-26 14:40:00,38.41,38.41,38.37,38.41,85500.0,27.1371,27.1371,27.1089,27.1371,85500.0
2013-09-26 14:50:00,38.4,38.44,38.4,38.43,81100.0,27.1301,27.1583,27.1301,27.1513,81100.0
2013-09-26 15:00:00,38.42,38.43,38.31,38.37,38400.0,27.1442,27.1513,27.0665,27.1089,38400.0
2013-09-26 15:10:00,38.36,38.36,38.26,38.26,37100.0,27.1018,27.1018,27.0311,27.0311,37100.0
2013-09-26 15:20:00,38.26,38.29,38.24,38.27,42900.0,27.0311,27.0523,27.017,27.0382,42900.0
2013-09-26 15:30:00,38.26,38.31,38.25,38.3,66300.0,27.0311,27.0665,27.0241,27.0594,66300.0
2013-09-26 15:40:00,38.31,38.4,38.3,38.38,117200.0,27.0665,27.1301,27.0594,27.1159,117200.0
2013-09-26 15:50:00,38.38,38.5,38.34,38.49,256900.0,27.1159,27.2007,27.0877,27.1936,256900.0
2013-09-27 09:30:00,38.36,38.51,38.19,38.51,71100.0,27.1018,27.2078,26.9817,27.2078,71100.0
2013-09-27 09:40:00,38.5,38.67,38.45,38.52,108300.0,27.2007,27.3208,27.1654,27.2148,108300.0
2013-09-27 09:50:00,38.51,38.53,38.37,38.53,62700.0,27.2078,27.2219,27.1089,27.2219,62700.0
2013-09-27 10:00:00,38.53,38.55,38.35,38.38,167200.0,27.2219,27.236,27.0947,27.1159,167200.0
2013-09-27 10:10:00,38.38,38.38,38.23,38.34,84800.0,27.1159,27.1159,27.0099,27.0877,84800.0
2013-09-27 10:20:00,38.33,38.33,38.21,38.22,18600.0,27.0806,27.0806,26.9958,27.0029,18600.0
2013-09-27 10:30:00,38.23,38.33,38.21,38.22,18800.0,27.0099,27.0806,26.9958,27.0029,18800.0
2013-09-27 10:40:00,38.22,38.23,38.03,38.03,32800.0,27.0029,27.0099,26.8686,26.8686,32800.0
2013-09-27 10:50:00,38.03,38.11,38.01,38.08,33700.0,26.8686,26.9252,26.8545,26.904,33700.0
2013-09-27 11:00:00,38.09,38.09,38.01,38.05,30700.0,26.911,26.911,26.8545,26.8828,30700.0
2013-09-27 11:10:00,38.04,38.05,37.95,37.99,22600.0,26.8757,26.8828,26.8121,26.8404,22600.0
2013-09-27 11:20:00,37.99,38.04,37.97,38.02,31500.0,26.8404,26.8757,26.8263,26.8616,31500.0
2013-09-27 11:30:00,38.02,38.1,37.97,38.02,36400.0,26.8616,26.9181,26.8263,26.8616,36400.0
2013-09-27 11:40:00,38.01,38.04,37.95,37.95,31800.0,26.8545,26.8757,26.8121,26.8121,31800.0
2013-09-27 11:50:00,37.95,38.02,37.95,37.99,13200.0,26.8121,26.8616,26.8121,26.8404,13200.0
2013-09-27 12:00:00,37.98,37.99,37.9,37.94,28200.0,26.8333,26.8404,26.7768,26.8051,28200.0
2013-09-27 12:10:00,37.94,38.05,37.91,38.05,27300.0,26.8051,26.8828,26.7839,26.8828,27300.0
2013-09-27 12:20:00,38.05,38.11,38.05,38.09,51400.0,26.8828,26.9252,26.8828,26.911,51400.0
2013-09-27 12:30:00,38.08,38.09,38.04,38.07,135700.0,26.904,26.911,26.8757,26.8969,135700.0
2013-09-27 12:40:00,38.08,38.11,38.05,38.06,26700.0,26.904,26.9252,26.8828,26.8898,26700.0
2013-09-27 12:50:00,38.07,38.15,38.06,38.11,29200.0,26.8969,26.9534,26.8898,26.9252,29200.0
2013-09-27 13:00:00,38.11,38.12,38.02,38.11,32600.0,26.9252,26.9322,26.8616,26.9252,32600.0
2013-09-27 13:10:00,38.1,38.13,38.1,38.12,19300.0,26.9181,26.9393,26.9181,26.9322,19300.0
2013-09-27 13:20:00,38.11,38.11,38.05,38.05,38500.0,26.9252,26.9252,26.8828,26.8828,38500.0
2013-09-27 13:30:00,38.05,38.12,38.04,38.09,26000.0,26.8828,26.9322,26.8757,26.911,26000.0
2013-09-27 13:40:00,38.09,38.13,38.05,38.05,20800.0,26.911,26.9393,26.8828,26.8828,20800.0
2013-09-27 13:50:00,38.05,38.09,38.05,38.08,19800.0,26.8828,26.911,26.8828,26.904,19800.0
2013-09-27 14:00:00,38.06,38.15,38.05,38.07,18900.0,26.8898,26.9534,26.8828,26.8969,18900.0
2013-09-27 14:10:00,38.07,38.08,38.03,38.04,22500.0,26.8969,26.904,26.8686,26.8757,22500.0
2013-09-27 14:20:00,38.02,38.13,38.02,38.13,24000.0,26.8616,26.9393,26.8616,26.9393,24000.0
2013-09-27 14:30:00,38.12,38.13,38.04,38.08,25600.0,26.9322,26.9393,26.8757,26.904,25600.0
2013-09-27 14:40:00,38.09,38.15,38.09,38.15,32100.0,26.911,26.9534,26.911,26.9534,32100.0
2013-09-27 14:50:00,38.14,38.22,38.14,38.16,27400.0,26.9464,27.0029,26.9464,26.9605,27400.0
2013-09-27 15:00:00,38.16,38.18,38.14,38.15,38900.0,26.9605,26.9746,26.9464,26.9534,38900.0
2013-09-27 15:10:00,38.15,38.2,38.09,38.15,63200.0,26.9534,26.9888,26.911,26.9534,63200.0
2013-09-27 15:20:00,38.15,38.23,38.14,38.23,42000.0,26.9534,27.0099,26.9464,27.0099,42000.0
2013-09-27 15:30:00,38.23,38.27,38.2,38.25,74500.0,27.0099,27.0382,26.9888,27.0241,74500.0
2013-09-27 15:40:00,38.24,38.27,38.19,38.22,128000.0,27.017,27.0382,26.9817,27.0029,128000.0
2013-09-27 15:50:00,38.22,38.34,38.22,38.29,218400.0,27.0029,27.0877,27.0029,27.0523,218400.0
2013-09-30 09:30:00,38.1,38.34,37.89,38.22,75800.0,26.9181,27.0877,26.7697,27.0029,75800.0
2013-09-30 09:40:00,38.25,38.31,38.05,38.08,47700.0,27.0241,27.0665,26.8828,26.904,47700.0
2013-09-30 09:50:00,38.05,38.15,37.89,37.89,34900.0,26.8828,26.9534,26.7697,26.7697,34900.0
2013-09-30 10:00:00,37.89,38.03,37.89,37.92,52900.0,26.7697,26.8686,26.7697,26.7909,52900.0
2013-09-30 10:10:00,37.91,37.92,37.78,37.83,49800.0,26.7839,26.7909,26.692,26.7273,49800.0
2013-09-30 10:20:00,37.84,37.84,37.69,37.7,25300.0,26.7344,26.7344,26.6284,26.6355,25300.0
2013-09-30 10:30:00,37.7,37.86,37.7,37.83,38400.0,26.6355,26.7485,26.6355,26.7273,38400.0
2013-09-30 10:40:00,37.84,37.88,37.77,37.78,66600.0,26.7344,26.7627,26.685,26.692,66600.0
2013-09-30 10:50:00,37.79,37.82,37.76,37.78,21300.0,26.6991,26.7203,26.6779,26.692,21300.0
2013-09-30 11:00:00,37.79,37.79,37.66,37.66,27400.0,26.6991,26.6991,26.6072,26.6072,27400.0
2013-09-30 11:10:00,37.67,37.78,37.66,37.75,46100.0,26.6143,26.692,26.6072,26.6708,46100.0
2013-09-30 11:20:00,37.75,37.78,37.71,37.72,25300.0,26.6708,26.692,26.6426,26.6496,25300.0
2013-09-30 11:30:00,37.72,37.74,37.69,37.71,14000.0,26.6496,26.6638,26.6284,26.6426,14000.0
2013-09-30 11:40:00,37.71,37.75,37.67,37.7,34500.0,26.6426,26.6708,26.6143,26.6355,34500.0
2013-09-30 11:50:00,37.69,37.7,37.65,37.65,15000.0,26.6284,26.6355,26.6002,26.6002,15000.0
2013-09-30 12:00:00,37.66,37.73,37.61,37.72,56900.0,26.6072,26.6567,26.5719,26.6496,56900.0
2013-09-30 12:10:00,37.72,37.73,37.69,37.73,35600.0,26.6496,26.6567,26.6284,26.6567,35600.0
2013-09-30 12:20:00,37.73,37.79,37.72,37.79,28300.0,26.6567,26.6991,26.6496,26.6991,28300.0
2013-09-30 12:30:00,37.77,37.78,37.67,37.67,20200.0,26.685,26.692,26.6143,26.6143,20200.0
2013-09-30 12:40:00,37.67,37.68,37.63,37.63,30700.0,26.6143,26.6214,26.586,26.586,30700.0
2013-09-30 12:50:00,37.64,37.66,37.6,37.66,19700.0,26.5931,26.6072,26.5648,26.6072,19700.0
2013-09-30 13:00:00,37.66,37.77,37.66,37.76,60300.0,26.6072,26.685,26.6072,26.6779,60300.0
2013-09-30 13:10:00,37.75,37.88,37.7,37.86,29500.0,26.6708,26.7627,26.6355,26.7485,29500.0
2013-09-30 13:20:00,37.87,37.89,37.78,37.79,23600.0,26.7556,26.7697,26.692,26.6991,23600.0
2013-09-30 13:30:00,37.78,37.81,37.75,37.75,27500.0,26.692,26.7132,26.6708,26.6708,27500.0
2013-09-30 13:40:00,37.76,37.79,37.72,37.79,30500.0,26.6779,26.6991,26.6496,26.6991,30500.0
2013-09-30 13:50:00,37.8,37.81,37.7,37.72,28500.0,26.7061,26.7132,26.6355,26.6496,28500.0
2013-09-30 14:00:00,37.73,37.82,37.72,37.81,36600.0,26.6567,26.7203,26.6496,26.7132,36600.0
2013-09-30 14:10:00,37.81,37.83,37.76,37.81,21000.0,26.7132,26.7273,26.6779,26.7132,21000.0
2013-09-30 14:20:00,37.82,37.88,37.78,37.86,29700.0,26.7203,26.7627,26.692,26.7485,29700.0
2013-09-30 14:30:00,37.85,37.93,37.84,37.91,47600.0,26.7415,26.798,26.7344,26.7839,47600.0
2013-09-30 14:40:00,37.91,37.91,37.79,37.82,29200.0,26.7839,26.7839,26.6991,26.7203,29200.0
2013-09-30 14:50:00,37.81,37.82,37.74,37.76,47800.0,26.7132,26.7203,26.6638,26.6779,47800.0
2013-09-30 15:00:00,37.75,37.76,37.65,37.7,62000.0,26.6708,26.6779,26.6002,26.6355,62000.0
2013-09-30 15:10:00,37.69,37.7,37.61,37.7,101100.0,26.6284,26.6355,26.5719,26.6355,101100.0
2013-09-30 15:20:00,37.7,37.7,37.62,37.67,85900.0,26.6355,26.6355,26.579,26.6143,85900.0
2013-09-30 15:30:00,37.67,37.68,37.56,37.57,110200.0,26.6143,26.6214,26.5366,26.5437,110200.0
2013-09-30 15:40:00,37.57,37.65,37.52,37.58,183100.0,26.5437,26.6002,26.5083,26.5507,183100.0
2013-09-30 15:50:00,37.58,37.66,37.55,37.64,476500.0,26.5507,26.6072,26.5295,26.5931,476500.0
2013-10-01 09:30:00,37.78,38.08,37.31,37.73,56700.0,26.692,26.904,26.36,26.6567,56700.0
2013-10-01 09:40:00,37.74,38.0,37.66,37.99,46000.0,26.6638,26.8475,26.6072,26.8404,46000.0
2013-10-01 09:50:00,38.02,38.03,37.88,38.01,49000.0,26.8616,26.8686,26.7627,26.8545,49000.0
2013-10-01 10:00:00,38.03,38.14,37.9,38.13,74000.0,26.8686,26.9464,26.7768,26.9393,74000.0
2013-10-01 10:10:00,38.15,38.25,38.15,38.2,90400.0,26.9534,27.0241,26.9534,26.9888,90400.0
2013-10-01 10:20:00,38.19,38.34,38.19,38.3,79000.0,26.9817,27.0877,26.9817,27.0594,79000.0
2013-10-01 10:30:00,38.3,38.41,38.29,38.36,78900.0,27.0594,27.1371,27.0523,27.1018,78900.0
2013-10-01 10:40:00,38.36,38.48,38.35,38.4,46200.0,27.1018,27.1866,27.0947,27.1301,46200.0
2013-10-01 10:50:00,38.4,38.43,38.36,38.41,65600.0,27.1301,27.1513,27.1018,27.1371,65600.0
2013-10-01 11:00:00,38.41,38.52,38.4,38.52,73200.0,27.1371,27.2148,27.1301,27.2148,73200.0
2013-10-01 11:10:00,38.52,38.56,38.48,38.55,36500.0,27.2148,27.2431,27.1866,27.236,36500.0
2013-10-01 11:20:00,38.54,38.62,38.52,38.61,46800.0,27.229,27.2855,27.2148,27.2784,46800.0
2013-10-01 11:30:00,38.62,38.72,38.62,38.69,42600.0,27.2855,27.3561,27.2855,27.3349,42600.0
2013-10-01 11:40:00,38.69,38.8,38.68,38.8,29500.0,27.3349,27.4127,27.3279,27.4127,29500.0
2013-10-01 11:50:00,38.8,38.8,38.58,38.61,73700.0,27.4127,27.4127,27.2572,27.2784,73700.0
2013-10-01 12:00:00,38.6,38.6,38.46,38.48,60100.0,27.2714,27.2714,27.1724,27.1866,60100.0
2013-10-01 12:10:00,38.48,38.48,38.32,38.34,64700.0,27.1866,27.1866,27.0735,27.0877,64700.0
2013-10-01 12:20:00,38.34,38.37,38.3,38.35,43800.0,27.0877,27.1089,27.0594,27.0947,43800.0
2013-10-01 12:30:00,38.34,38.49,38.34,38.49,38100.0,27.0877,27.1936,27.0877,27.1936,38100.0
2013-10-01 12:40:00,38.5,38.59,38.5,38.58,30500.0,27.2007,27.2643,27.2007,27.2572,30500.0
2013-10-01 12:50:00,38.58,38.63,38.56,38.63,37000.0,27.2572,27.2926,27.2431,27.2926,37000.0
2013-10-01 13:00:00,38.62,38.65,38.57,38.65,22200.0,27.2855,27.3067,27.2502,27.3067,22200.0
2013-10-01 13:10:00,38.65,38.67,38.57,38.58,28700.0,27.3067,27.3208,27.2502,27.2572,28700.0
2013-10-01 13:20:00,38.59,38.62,38.55,38.57,38100.0,27.2643,27.2855,27.236,27.2502,38100.0
2013-10-01 13:30:00,38.57,38.57,38.44,38.47,30300.0,27.2502,27.2502,27.1583,27.1795,30300.0
2013-10-01 13:40:00,38.47,38.5,38.46,38.48,25300.0,27.1795,27.2007,27.1724,27.1866,25300.0
2013-10-01 13:50:00,38.47,38.48,38.43,38.47,31300.0,27.1795,27.1866,27.1513,27.1795,31300.0
2013-10-01 14:00:00,38.47,38.47,38.38,38.41,23900.0,27.1795,27.1795,27.1159,27.1371,23900.0
2013-10-01 14:10:00,38.4,38.41,38.32,38.32,27500.0,27.1301,27.1371,27.0735,27.0735,27500.0
2013-10-01 14:20:00,38.32,38.33,38.26,38.27,30400.0,27.0735,27.0806,27.0311,27.0382,30400.0
2013-10-01 14:30:00,38.27,38.27,38.14,38.22,56500.0,27.0382,27.0382,26.9464,27.0029,56500.0
2013-10-01 14:40:00,38.22,38.26,38.2,38.23,26800.0,27.0029,27.0311,26.9888,27.0099,26800.0
2013-10-01 14:50:00,38.22,38.26,38.19,38.25,38700.0,27.0029,27.0311,26.9817,27.0241,38700.0
2013-10-01 15:00:00,38.26,38.26,38.17,38.19,41400.0,27.0311,27.0311,26.9676,26.9817,41400.0
2013-10-01 15:10:00,38.2,38.25,38.19,38.21,61100.0,26.9888,27.0241,26.9817,26.9958,61100.0
2013-10-01 15:20:00,38.2,38.23,38.15,38.19,54200.0,26.9888,27.0099,26.9534,26.9817,54200.0
2013-10-01 15:30:00,38.2,38.32,38.2,38.29,79300.0,26.9888,27.0735,26.9888,27.0523,79300.0
2013-10-01 15:40:00,38.3,38.32,38.14,38.18,130700.0,27.0594,27.0735,26.9464,26.9746,130700.0
2013-10-01 15:50:00,38.18,38.28,38.11,38.25,405800.0,26.9746,27.0453,26.9252,27.0241,405800.0
2013-10-02 09:30:00,39.35,39.38,38.63,38.72,316400.0,27.8012,27.8224,27.2926,27.3561,316400.0
2013-10-02 09:40:00,38.68,38.79,38.51,38.66,195500.0,27.3279,27.4056,27.2078,27.3137,195500.0
2013-10-02 09:50:00,38.66,38.75,38.62,38.71,116500.0,27.3137,27.3773,27.2855,27.3491,116500.0
2013-10-02 10:00:00,38.71,38.77,38.63,38.65,169600.0,27.3491,27.3915,27.2926,27.3067,169600.0
2013-10-02 10:10:00,38.64,38.64,38.47,38.55,93200.0,27.2996,27.2996,27.1795,27.236,93200.0
2013-10-02 10:20:00,38.54,38.56,38.43,38.52,74400.0,27.229,27.2431,27.1513,27.2148,74400.0
2013-10-02 10:30:00,38.51,38.52,38.36,38.52,78500.0,27.2078,27.2148,27.1018,27.2148,78500.0
2013-10-02 10:40:00,38.52,38.53,38.4,38.43,61500.0,27.2148,27.2219,27.1301,27.1513,61500.0
2013-10-02 10:50:00,38.43,38.52,38.42,38.51,54800.0,27.1513,27.2148,27.1442,27.2078,54800.0
2013-10-02 11:00:00,38.5,38.5,38.42,38.43,56700.0,27.2007,27.2007,27.1442,27.1513,56700.0
2013-10-02 11:10:00,38.43,38.92,38.43,38.78,177600.0,27.1513,27.4974,27.1513,27.3985,177600.0
2013-10-02 11:20:00,38.77,38.82,38.74,38.78,92200.0,27.3915,27.4268,27.3703,27.3985,92200.0
2013-10-02 11:30:00,38.79,38.88,38.78,38.78,84800.0,27.4056,27.4692,27.3985,27.3985,84800.0
2013-10-02 11:40:00,38.78,38.82,38.69,38.69,100300.0,27.3985,27.4268,27.3349,27.3349,100300.0
2013-10-02 11:50:00,38.69,38.83,38.69,38.81,55300.0,27.3349,27.4339,27.3349,27.4197,55300.0
2013-10-02 12:00:00,38.8,38.82,38.72,38.75,70500.0,27.4127,27.4268,27.3561,27.3773,70500.0
2013-10-02 12:10:00,38.74,38.84,38.7,38.8,59000.0,27.3703,27.4409,27.342,27.4127,59000.0
2013-10-02 12:20:00,38.81,38.85,38.76,38.85,56000.0,27.4197,27.448,27.3844,27.448,56000.0
2013-10-02 12:30:00,38.85,38.91,38.79,38.81,77700.0,27.448,27.4904,27.4056,27.4197,77700.0
2013-10-02 12:40:00,38.81,38.82,38.75,38.75,43600.0,27.4197,27.4268,27.3773,27.3773,43600.0
2013-10-02 12:50:00,38.76,38.9,38.72,38.9,48100.0,27.3844,27.4833,27.3561,27.4833,48100.0
2013-10-02 13:00:00,38.9,38.98,38.85,38.85,51200.0,27.4833,27.5398,27.448,27.448,51200.0
2013-10-02 13:10:00,38.85,38.9,38.84,38.88,48200.0,27.448,27.4833,27.4409,27.4692,48200.0
2013-10-02 13:20:00,38.87,38.96,38.87,38.95,57600.0,27.4621,27.5257,27.4621,27.5186,57600.0
2013-10-02 13:30:00,38.95,38.95,38.87,38.88,41600.0,27.5186,27.5186,27.4621,27.4692,41600.0
2013-10-02 13:40:00,38.89,38.92,38.87,38.88,76500.0,27.4762,27.4974,27.4621,27.4692,76500.0
2013-10-02 13:50:00,38.88,38.93,38.88,38.9,61700.0,27.4692,27.5045,27.4692,27.4833,61700.0
2013-10-02 14:00:00,38.9,38.96,38.86,38.96,70500.0,27.4833,27.5257,27.4551,27.5257,70500.0
2013-10-02 14:10:00,38.95,38.97,38.9,38.92,52200.0,27.5186,27.5328,27.4833,27.4974,52200.0
2013-10-02 14:20:00,38.91,38.93,38.9,38.93,40200.0,27.4904,27.5045,27.4833,27.5045,40200.0
2013-10-02 14:30:00,38.92,38.93,38.8,38.8,63600.0,27.4974,27.5045,27.4127,27.4127,63600.0
2013-10-02 14:40:00,38.8,38.8,38.68,38.69,150200.0,27.4127,27.4127,27.3279,27.3349,150200.0
2013-10-02 14:50:00,38.69,38.73,38.67,38.69,89800.0,27.3349,27.3632,27.3208,27.3349,89800.0
2013-10-02 15:00:00,38.68,38.77,38.67,38.77,80600.0,27.3279,27.3915,27.3208,27.3915,80600.0
2013-10-02 15:10:00,38.77,38.8,38.76,38.79,63800.0,27.3915,27.4127,27.3844,27.4056,63800.0
2013-10-02 15:20:00,38.79,38.79,38.75,38.79,75700.0,27.4056,27.4056,27.3773,27.4056,75700.0
2013-10-02 15:30:00,38.79,38.87,38.74,38.75,106800.0,27.4056,27.4621,27.3703,27.3773,106800.0
2013-10-02 15:40:00,38.75,38.76,38.65,38.68,162900.0,27.3773,27.3844,27.3067,27.3279,162900.0
2013-10-02 15:50:00,38.68,38.8,38.65,38.76,539700.0,27.3279,27.4127,27.3067,27.3844,539700.0
2013-10-03 09:30:00,38.56,38.84,38.48,38.54,121500.0,27.2431,27.4409,27.1866,27.229,121500.0
2013-10-03 09:40:00,38.52,38.65,38.47,38.52,64300.0,27.2148,27.3067,27.1795,27.2148,64300.0
2013-10-03 09:50:00,38.5,38.54,38.4,38.43,60600.0,27.2007,27.229,27.1301,27.1513,60600.0
2013-10-03 10:00:00,38.4,38.45,38.34,38.4,115900.0,27.1301,27.1654,27.0877,27.1301,115900.0
2013-10-03 10:10:00,38.4,38.43,38.29,38.3,132800.0,27.1301,27.1513,27.0523,27.0594,132800.0
2013-10-03 10:20:00,38.29,38.32,38.15,38.27,48800.0,27.0523,27.0735,26.9534,27.0382,48800.0
2013-10-03 10:30:00,38.26,38.26,38.1,38.12,45800.0,27.0311,27.0311,26.9181,26.9322,45800.0
2013-10-03 10:40:00,38.13,38.14,38.0,38.02,59900.0,26.9393,26.9464,26.8475,26.8616,59900.0
2013-10-03 10:50:00,38.0,38.06,37.94,38.01,53900.0,26.8475,26.8898,26.8051,26.8545,53900.0
2013-10-03 11:00:00,38.02,38.05,37.99,38.01,49500.0,26.8616,26.8828,26.8404,26.8545,49500.0
2013-10-03 11:10:00,38.02,38.02,37.98,38.01,55800.0,26.8616,26.8616,26.8333,26.8545,55800.0
2013-10-03 11:20:00,38.0,38.03,37.96,37.97,52700.0,26.8475,26.8686,26.8192,26.8263,52700.0
2013-10-03 11:30:00,37.97,37.97,37.85,37.92,46700.0,26.8263,26.8263,26.7415,26.7909,46700.0
2013-10-03 11:40:00,37.91,37.91,37.76,37.79,33400.0,26.7839,26.7839,26.6779,26.6991,33400.0
2013-10-03 11:50:00,37.8,37.87,37.76,37.76,26700.0,26.7061,26.7556,26.6779,26.6779,26700.0
2013-10-03 12:00:00,37.77,37.77,37.72,37.73,38000.0,26.685,26.685,26.6496,26.6567,38000.0
2013-10-03 12:10:00,37.74,37.77,37.72,37.77,40700.0,26.6638,26.685,26.6496,26.685,40700.0
2013-10-03 12:20:00,37.79,37.8,37.68,37.7,37600.0,26.6991,26.7061,26.6214,26.6355,37600.0
2013-10-03 12:30:00,37.7,37.78,37.7,37.78,18500.0,26.6355,26.692,26.6355,26.692,18500.0
2013-10-03 12:40:00,37.78,37.83,37.7,37.82,41100.0,26.692,26.7273,26.6355,26.7203,41100.0
2013-10-03 12:50:00,37.82,37.86,37.8,37.85,33400.0,26.7203,26.7485,26.7061,26.7415,33400.0
2013-10-03 13:00:00,37.84,37.93,37.82,37.93,29200.0,26.7344,26.798,26.7203,26.798,29200.0
2013-10-03 13:10:00,37.93,38.04,37.92,38.04,67100.0,26.798,26.8757,26.7909,26.8757,67100.0
2013-10-03 13:20:00,38.03,38.11,38.03,38.1,87200.0,26.8686,26.9252,26.8686,26.9181,87200.0
2013-10-03 13:30:00,38.11,38.3,38.1,38.22,104300.0,26.9252,27.0594,26.9181,27.0029,104300.0
2013-10-03 13:40:00,38.21,38.25,38.17,38.25,59900.0,26.9958,27.0241,26.9676,27.0241,59900.0
2013-10-03 13:50:00,38.25,38.32,38.18,38.3,93600.0,27.0241,27.0735,26.9746,27.0594,93600.0
2013-10-03 14:00:00,38.29,38.29,38.16,38.2,56700.0,27.0523,27.0523,26.9605,26.9888,56700.0
2013-10-03 14:10:00,38.2,38.23,38.07,38.1,36500.0,26.9888,27.0099,26.8969,26.9181,36500.0
2013-10-03 14:20:00,38.1,38.1,37.9,38.02,71800.0,26.9181,26.9181,26.7768,26.8616,71800.0
2013-10-03 14:30:00,38.01,38.12,37.99,38.09,43400.0,26.8545,26.9322,26.8404,26.911,43400.0
2013-10-03 14:40:00,38.09,38.09,38.01,38.08,35700.0,26.911,26.911,26.8545,26.904,35700.0
2013-10-03 14:50:00,38.07,38.13,38.06,38.07,34300.0,26.8969,26.9393,26.8898,26.8969,34300.0
2013-10-03 15:00:00,38.07,38.08,38.0,38.0,43700.0,26.8969,26.904,26.8475,26.8475,43700.0
2013-10-03 15:10:00,38.0,38.02,37.95,37.98,34000.0,26.8475,26.8616,26.8121,26.8333,34000.0
2013-10-03 15:20:00,37.99,38.11,37.99,38.11,60100.0,26.8404,26.9252,26.8404,26.9252,60100.0
2013-10-03 15:30:00,38.11,38.17,38.08,38.17,53000.0,26.9252,26.9676,26.904,26.9676,53000.0
2013-10-03 15:40:00,38.17,38.18,38.07,38.09,144500.0,26.9676,26.9746,26.8969,26.911,144500.0
2013-10-03 15:50:00,38.09,38.26,38.08,38.22,414500.0,26.911,27.0311,26.904,27.0029,414500.0
2013-10-04 09:30:00,38.14,38.34,38.13,38.27,62300.0,26.9464,27.0877,26.9393,27.0382,62300.0
2013-10-04 09:40:00,38.28,38.3,38.0,38.17,67100.0,27.0453,27.0594,26.8475,26.9676,67100.0
2013-10-04 09:50:00,38.17,38.24,38.14,38.19,63200.0,26.9676,27.017,26.9464,26.9817,63200.0
2013-10-04 10:00:00,38.19,38.25,38.07,38.07,53800.0,26.9817,27.0241,26.8969,26.8969,53800.0
2013-10-04 10:10:00,38.07,38.14,38.04,38.06,33000.0,26.8969,26.9464,26.8757,26.8898,33000.0
2013-10-04 10:20:00,38.06,38.09,38.03,38.03,53200.0,26.8898,26.911,26.8686,26.8686,53200.0
2013-10-04 10:30:00,38.02,38.19,38.01,38.15,69300.0,26.8616,26.9817,26.8545,26.9534,69300.0
2013-10-04 10:40:00,38.15,38.16,38.0,38.01,31700.0,26.9534,26.9605,26.8475,26.8545,31700.0
2013-10-04 10:50:00,38.01,38.02,37.9,37.9,32300.0,26.8545,26.8616,26.7768,26.7768,32300.0
2013-10-04 11:00:00,37.9,37.91,37.67,37.68,58500.0,26.7768,26.7839,26.6143,26.6214,58500.0
2013-10-04 11:10:00,37.68,37.73,37.63,37.69,40400.0,26.6214,26.6567,26.586,26.6284,40400.0
2013-10-04 11:20:00,37.7,37.77,37.68,37.7,31500.0,26.6355,26.685,26.6214,26.6355,31500.0
2013-10-04 11:30:00,37.7,37.77,37.68,37.76,33300.0,26.6355,26.685,26.6214,26.6779,33300.0
2013-10-04 11:40:00,37.75,37.84,37.7,37.83,31800.0,26.6708,26.7344,26.6355,26.7273,31800.0
2013-10-04 11:50:00,37.83,37.89,37.83,37.87,22800.0,26.7273,26.7697,26.7273,26.7556,22800.0
2013-10-04 12:00:00,37.86,37.87,37.79,37.86,25100.0,26.7485,26.7556,26.6991,26.7485,25100.0
2013-10-04 12:10:00,37.86,37.95,37.84,37.95,20300.0,26.7485,26.8121,26.7344,26.8121,20300.0
2013-10-04 12:20:00,37.96,38.09,37.96,38.09,70400.0,26.8192,26.911,26.8192,26.911,70400.0
2013-10-04 12:30:00,38.08,38.11,38.05,38.05,22100.0,26.904,26.9252,26.8828,26.8828,22100.0
2013-10-04 12:40:00,38.06,38.08,38.04,38.05,24200.0,26.8898,26.904,26.8757,26.8828,24200.0
2013-10-04 12:50:00,38.05,38.07,38.04,38.05,19200.0,26.8828,26.8969,26.8757,26.8828,19200.0
2013-10-04 13:00:00,38.05,38.07,38.04,38.05,18300.0,26.8828,26.8969,26.8757,26.8828,18300.0
2013-10-04 13:10:00,38.05,38.05,37.97,37.98,29100.0,26.8828,26.8828,26.8263,26.8333,29100.0
2013-10-04 13:20:00,37.97,37.97,37.93,37.96,20700.0,26.8263,26.8263,26.798,26.8192,20700.0
2013-10-04 13:30:00,37.96,38.1,37.96,38.09,38900.0,26.8192,26.9181,26.8192,26.911,38900.0
2013-10-04 13:40:00,38.08,38.08,38.0,38.04,33200.0,26.904,26.904,26.8475,26.8757,33200.0
2013-10-04 13:50:00,38.04,38.04,37.95,37.95,25100.0,26.8757,26.8757,26.8121,26.8121,25100.0
2013-10-04 14:00:00,37.95,38.04,37.95,38.01,33600.0,26.8121,26.8757,26.8121,26.8545,33600.0
2013-10-04 14:10:00,38.01,38.07,38.01,38.03,21300.0,26.8545,26.8969,26.8545,26.8686,21300.0
2013-10-04 14:20:00,38.03,38.04,37.95,38.03,25200.0,26.8686,26.8757,26.8121,26.8686,25200.0
2013-10-04 14:30:00,38.02,38.11,38.02,38.08,27200.0,26.8616,26.9252,26.8616,26.904,27200.0
2013-10-04 14:40:00,38.08,38.09,38.03,38.06,35900.0,26.904,26.911,26.8686,26.8898,35900.0
2013-10-04 14:50:00,38.07,38.09,38.01,38.01,31100.0,26.8969,26.911,26.8545,26.8545,31100.0
2013-10-04 15:00:00,38.01,38.07,38.01,38.01,51400.0,26.8545,26.8969,26.8545,26.8545,51400.0
2013-10-04 15:10:00,38.01,38.03,37.98,38.02,38500.0,26.8545,26.8686,26.8333,26.8616,38500.0
2013-10-04 15:20:00,38.03,38.03,37.96,37.97,57000.0,26.8686,26.8686,26.8192,26.8263,57000.0
2013-10-04 15:30:00,37.98,38.02,37.97,38.02,46200.0,26.8333,26.8616,26.8263,26.8616,46200.0
2013-10-04 15:40:00,38.01,38.05,37.98,38.04,83200.0,26.8545,26.8828,26.8333,26.8757,83200.0
2013-10-04 15:50:00,38.05,38.11,38.02,38.08,180800.0,26.8828,26.9252,26.8616,26.904,180800.0
2013-10-07 09:30:00,37.41,37.81,37.41,37.71,47000.0,26.4306,26.7132,26.4306,26.6426,47000.0
2013-10-07 09:40:00,37.68,37.8,37.65,37.74,47000.0,26.6214,26.7061,26.6002,26.6638,47000.0
2013-10-07 09:50:00,37.75,37.89,37.71,37.82,82900.0,26.6708,26.7697,26.6426,26.7203,82900.0
2013-10-07 10:00:00,37.82,37.96,37.69,37.95,53800.0,26.7203,26.8192,26.6284,26.8121,53800.0
2013-10-07 10:10:00,37.94,38.06,37.92,37.98,60800.0,26.8051,26.8898,26.7909,26.8333,60800.0
2013-10-07 10:20:00,37.98,38.02,37.89,38.0,103800.0,26.8333,26.8616,26.7697,26.8475,103800.0
2013-10-07 10:30:00,38.0,38.04,37.98,38.02,30900.0,26.8475,26.8757,26.8333,26.8616,30900.0
2013-10-07 10:40:00,38.03,38.1,38.01,38.02,44800.0,26.8686,26.9181,26.8545,26.8616,44800.0
2013-10-07 10:50:00,38.03,38.08,37.98,37.99,56600.0,26.8686,26.904,26.8333,26.8404,56600.0
2013-10-07 11:00:00,38.0,38.05,37.91,38.05,72500.0,26.8475,26.8828,26.7839,26.8828,72500.0
2013-10-07 11:10:00,38.05,38.07,38.0,38.01,34500.0,26.8828,26.8969,26.8475,26.8545,34500.0
2013-10-07 11:20:00,38.01,38.06,37.99,38.03,18500.0,26.8545,26.8898,26.8404,26.8686,18500.0
2013-10-07 11:30:00,38.03,38.12,38.03,38.04,18800.0,26.8686,26.9322,26.8686,26.8757,18800.0
2013-10-07 11:40:00,38.04,38.05,38.01,38.05,17100.0,26.8757,26.8828,26.8545,26.8828,17100.0
2013-10-07 11:50:00,38.06,38.06,38.01,38.04,23900.0,26.8898,26.8898,26.8545,26.8757,23900.0
2013-10-07 12:00:00,38.03,38.05,38.01,38.04,23300.0,26.8686,26.8828,26.8545,26.8757,23300.0
2013-10-07 12:10:00,38.05,38.05,38.01,38.02,15300.0,26.8828,26.8828,26.8545,26.8616,15300.0
2013-10-07 12:20:00,38.01,38.02,37.95,37.95,23100.0,26.8545,26.8616,26.8121,26.8121,23100.0
2013-10-07 12:30:00,37.96,37.96,37.9,37.9,21100.0,26.8192,26.8192,26.7768,26.7768,21100.0
2013-10-07 12:40:00,37.9,37.97,37.89,37.95,22300.0,26.7768,26.8263,26.7697,26.8121,22300.0
2013-10-07 12:50:00,37.95,37.95,37.83,37.85,20900.0,26.8121,26.8121,26.7273,26.7415,20900.0
2013-10-07 13:00:00,37.85,37.91,37.85,37.89,21200.0,26.7415,26.7839,26.7415,26.7697,21200.0
2013-10-07 13:10:00,37.9,37.95,37.89,37.94,29500.0,26.7768,26.8121,26.7697,26.8051,29500.0
2013-10-07 13:20:00,37.94,37.94,37.87,37.89,22500.0,26.8051,26.8051,26.7556,26.7697,22500.0
2013-10-07 13:30:00,37.89,37.94,37.89,37.9,29300.0,26.7697,26.8051,26.7697,26.7768,29300.0
2013-10-07 13:40:00,37.88,37.91,37.86,37.88,25900.0,26.7627,26.7839,26.7485,26.7627,25900.0
2013-10-07 13:50:00,37.87,37.93,37.86,37.93,21200.0,26.7556,26.798,26.7485,26.798,21200.0
2013-10-07 14:00:00,37.93,37.98,37.9,37.91,32300.0,26.798,26.8333,26.7768,26.7839,32300.0
2013-10-07 14:10:00,37.91,37.94,37.9,37.94,21800.0,26.7839,26.8051,26.7768,26.8051,21800.0
2013-10-07 14:20:00,37.94,37.97,37.91,37.93,31500.0,26.8051,26.8263,26.7839,26.798,31500.0
2013-10-07 14:30:00,37.93,37.97,37.93,37.94,38500.0,26.798,26.8263,26.798,26.8051,38500.0
2013-10-07 14:40:00,37.94,37.95,37.86,37.88,30500.0,26.8051,26.8121,26.7485,26.7627,30500.0
2013-10-07 14:50:00,37.89,37.9,37.87,37.9,33100.0,26.7697,26.7768,26.7556,26.7768,33100.0
2013-10-07 15:00:00,37.9,37.9,37.84,37.84,47000.0,26.7768,26.7768,26.7344,26.7344,47000.0
2013-10-07 15:10:00,37.85,37.86,37.81,37.82,47500.0,26.7415,26.7485,26.7132,26.7203,47500.0
2013-10-07 15:20:00,37.82,37.83,37.79,37.82,65800.0,26.7203,26.7273,26.6991,26.7203,65800.0
2013-10-07 15:30:00,37.82,37.83,37.77,37.79,63200.0,26.7203,26.7273,26.685,26.6991,63200.0
2013-10-07 15:40:00,37.78,37.79,37.71,37.74,127700.0,26.692,26.6991,26.6426,26.6638,127700.0
2013-10-07 15:50:00,37.73,37.78,37.7,37.73,212100.0,26.6567,26.692,26.6355,26.6567,212100.0
2013-10-08 09:30:00,37.74,37.94,37.73,37.83,38800.0,26.6638,26.8051,26.6567,26.7273,38800.0
2013-10-08 09:40:00,37.83,37.91,37.71,37.9,20500.0,26.7273,26.7839,26.6426,26.7768,20500.0
2013-10-08 09:50:00,37.88,37.89,37.8,37.84,29300.0,26.7627,26.7697,26.7061,26.7344,29300.0
2013-10-08 10:00:00,37.86,37.86,37.73,37.74,43100.0,26.7485,26.7485,26.6567,26.6638,43100.0
2013-10-08 10:10:00,37.72,37.83,37.71,37.81,29700.0,26.6496,26.7273,26.6426,26.7132,29700.0
2013-10-08 10:20:00,37.82,37.89,37.8,37.89,20300.0,26.7203,26.7697,26.7061,26.7697,20300.0
2013-10-08 10:30:00,37.89,37.91,37.84,37.87,37200.0,26.7697,26.7839,26.7344,26.7556,37200.0
2013-10-08 10:40:00,37.87,37.98,37.85,37.92,44900.0,26.7556,26.8333,26.7415,26.7909,44900.0
2013-10-08 10:50:00,37.9,37.91,37.77,37.87,27100.0,26.7768,26.7839,26.685,26.7556,27100.0
2013-10-08 11:00:00,37.86,37.87,37.8,37.86,28200.0,26.7485,26.7556,26.7061,26.7485,28200.0
2013-10-08 11:10:00,37.85,37.87,37.75,37.76,22800.0,26.7415,26.7556,26.6708,26.6779,22800.0
2013-10-08 11:20:00,37.78,37.78,37.69,37.73,38900.0,26.692,26.692,26.6284,26.6567,38900.0
2013-10-08 11:30:00,37.72,37.73,37.65,37.65,43600.0,26.6496,26.6567,26.6002,26.6002,43600.0
2013-10-08 11:40:00,37.66,37.73,37.64,37.65,30900.0,26.6072,26.6567,26.5931,26.6002,30900.0
2013-10-08 11:50:00,37.65,37.69,37.65,37.69,22400.0,26.6002,26.6284,26.6002,26.6284,22400.0
2013-10-08 12:00:00,37.7,37.7,37.56,37.59,34700.0,26.6355,26.6355,26.5366,26.5578,34700.0
2013-10-08 12:10:00,37.57,37.6,37.51,37.54,35200.0,26.5437,26.5648,26.5013,26.5225,35200.0
2013-10-08 12:20:00,37.54,37.6,37.48,37.48,41200.0,26.5225,26.5648,26.4801,26.4801,41200.0
2013-10-08 12:30:00,37.47,37.52,37.41,37.51,26400.0,26.473,26.5083,26.4306,26.5013,26400.0
2013-10-08 12:40:00,37.51,37.61,37.51,37.55,25800.0,26.5013,26.5719,26.5013,26.5295,25800.0
2013-10-08 12:50:00,37.55,37.59,37.49,37.59,13200.0,26.5295,26.5578,26.4871,26.5578,13200.0
2013-10-08 13:00:00,37.59,37.64,37.55,37.57,63100.0,26.5578,26.5931,26.5295,26.5437,63100.0
2013-10-08 13:10:00,37.55,37.55,37.51,37.51,24100.0,26.5295,26.5295,26.5013,26.5013,24100.0
2013-10-08 13:20:00,37.5,37.58,37.49,37.57,17300.0,26.4942,26.5507,26.4871,26.5437,17300.0
2013-10-08 13:30:00,37.59,37.61,37.57,37.59,19000.0,26.5578,26.5719,26.5437,26.5578,19000.0
2013-10-08 13:40:00,37.59,37.59,37.53,37.55,17500.0,26.5578,26.5578,26.5154,26.5295,17500.0
2013-10-08 13:50:00,37.56,37.62,37.55,37.57,17500.0,26.5366,26.579,26.5295,26.5437,17500.0
2013-10-08 14:00:00,37.57,37.57,37.5,37.52,23000.0,26.5437,26.5437,26.4942,26.5083,23000.0
2013-10-08 14:10:00,37.52,37.54,37.48,37.48,26100.0,26.5083,26.5225,26.4801,26.4801,26100.0
2013-10-08 14:20:00,37.48,37.62,37.46,37.59,38800.0,26.4801,26.579,26.4659,26.5578,38800.0
2013-10-08 14:30:00,37.59,37.63,37.53,37.56,44100.0,26.5578,26.586,26.5154,26.5366,44100.0
2013-10-08 14:40:00,37.56,37.59,37.51,37.53,25500.0,26.5366,26.5578,26.5013,26.5154,25500.0
2013-10-08 14:50:00,37.53,37.58,37.49,37.57,37000.0,26.5154,26.5507,26.4871,26.5437,37000.0
2013-10-08 15:00:00,37.57,37.61,37.48,37.49,51800.0,26.5437,26.5719,26.4801,26.4871,51800.0
2013-10-08 15:10:00,37.48,37.55,37.45,37.53,46100.0,26.4801,26.5295,26.4589,26.5154,46100.0
2013-10-08 15:20:00,37.53,37.6,37.53,37.58,56700.0,26.5154,26.5648,26.5154,26.5507,56700.0
2013-10-08 15:30:00,37.58,37.61,37.51,37.56,61700.0,26.5507,26.5719,26.5013,26.5366,61700.0
2013-10-08 15:40:00,37.56,37.62,37.54,37.56,99400.0,26.5366,26.579,26.5225,26.5366,99400.0
2013-10-08 15:50:00,37.56,37.59,37.47,37.5,309800.0,26.5366,26.5578,26.473,26.4942,309800.0
2013-10-09 09:30:00,37.6,37.69,37.6,37.68,35700.0,26.5648,26.6284,26.5648,26.6214,35700.0
2013-10-09 09:40:00,37.68,37.94,37.64,37.92,54100.0,26.6214,26.8051,26.5931,26.7909,54100.0
2013-10-09 09:50:00,37.94,37.98,37.89,37.97,107900.0,26.8051,26.8333,26.7697,26.8263,107900.0
2013-10-09 10:00:00,37.97,38.07,37.95,37.99,109000.0,26.8263,26.8969,26.8121,26.8404,109000.0
2013-10-09 10:10:00,38.0,38.11,37.99,38.04,83500.0,26.8475,26.9252,26.8404,26.8757,83500.0
2013-10-09 10:20:00,38.04,38.11,38.0,38.09,53100.0,26.8757,26.9252,26.8475,26.911,53100.0
2013-10-09 10:30:00,38.09,38.09,37.99,37.99,41200.0,26.911,26.911,26.8404,26.8404,41200.0
2013-10-09 10:40:00,37.99,38.02,37.89,37.94,59200.0,26.8404,26.8616,26.7697,26.8051,59200.0
2013-10-09 10:50:00,37.94,37.95,37.79,37.8,34800.0,26.8051,26.8121,26.6991,26.7061,34800.0
2013-10-09 11:00:00,37.81,37.85,37.72,37.73,27900.0,26.7132,26.7415,26.6496,26.6567,27900.0
2013-10-09 11:10:00,37.72,37.72,37.6,37.6,29900.0,26.6496,26.6496,26.5648,26.5648,29900.0
2013-10-09 11:20:00,37.61,37.64,37.59,37.61,30100.0,26.5719,26.5931,26.5578,26.5719,30100.0
2013-10-09 11:30:00,37.61,37.65,37.6,37.6,48500.0,26.5719,26.6002,26.5648,26.5648,48500.0
2013-10-09 11:40:00,37.61,37.65,37.58,37.61,32200.0,26.5719,26.6002,26.5507,26.5719,32200.0
2013-10-09 11:50:00,37.62,37.63,37.58,37.6,22500.0,26.579,26.586,26.5507,26.5648,22500.0
2013-10-09 12:00:00,37.61,37.62,37.52,37.52,36800.0,26.5719,26.579,26.5083,26.5083,36800.0
2013-10-09 12:10:00,37.51,37.53,37.45,37.46,34800.0,26.5013,26.5154,26.4589,26.4659,34800.0
2013-10-09 12:20:00,37.46,37.46,37.4,37.42,41900.0,26.4659,26.4659,26.4235,26.4377,41900.0
2013-10-09 12:30:00,37.43,37.53,37.43,37.46,43300.0,26.4447,26.5154,26.4447,26.4659,43300.0
2013-10-09 12:40:00,37.46,37.46,37.36,37.38,25000.0,26.4659,26.4659,26.3953,26.4094,25000.0
2013-10-09 12:50:00,37.38,37.39,37.35,37.36,16900.0,26.4094,26.4165,26.3882,26.3953,16900.0
2013-10-09 13:00:00,37.36,37.41,37.36,37.4,25400.0,26.3953,26.4306,26.3953,26.4235,25400.0
2013-10-09 13:10:00,37.4,37.5,37.4,37.49,25700.0,26.4235,26.4942,26.4235,26.4871,25700.0
2013-10-09 13:20:00,37.49,37.58,37.49,37.56,30400.0,26.4871,26.5507,26.4871,26.5366,30400.0
2013-10-09 13:30:00,37.57,37.64,37.42,37.43,71100.0,26.5437,26.5931,26.4377,26.4447,71100.0
2013-10-09 13:40:00,37.43,37.54,37.43,37.52,22700.0,26.4447,26.5225,26.4447,26.5083,22700.0
2013-10-09 13:50:00,37.53,37.57,37.48,37.49,17600.0,26.5154,26.5437,26.4801,26.4871,17600.0
2013-10-09 14:00:00,37.49,37.53,37.39,37.52,43700.0,26.4871,26.5154,26.4165,26.5083,43700.0
2013-10-09 14:10:00,37.53,37.54,37.42,37.48,33500.0,26.5154,26.5225,26.4377,26.4801,33500.0
2013-10-09 14:20:00,37.48,37.55,37.41,37.44,52700.0,26.4801,26.5295,26.4306,26.4518,52700.0
2013-10-09 14:30:00,37.44,37.54,37.44,37.45,66300.0,26.4518,26.5225,26.4518,26.4589,66300.0
2013-10-09 14:40:00,37.45,37.48,37.36,37.46,73500.0,26.4589,26.4801,26.3953,26.4659,73500.0
2013-10-09 14:50:00,37.45,37.51,37.44,37.5,46100.0,26.4589,26.5013,26.4518,26.4942,46100.0
2013-10-09 15:00:00,37.5,37.51,37.45,37.47,73400.0,26.4942,26.5013,26.4589,26.473,73400.0
2013-10-09 15:10:00,37.48,37.49,37.4,37.45,57200.0,26.4801,26.4871,26.4235,26.4589,57200.0
2013-10-09 15:20:00,37.43,37.47,37.4,37.47,57400.0,26.4447,26.473,26.4235,26.473,57400.0
2013-10-09 15:30:00,37.47,37.51,37.44,37.45,87500.0,26.473,26.5013,26.4518,26.4589,87500.0
2013-10-09 15:40:00,37.45,37.47,37.34,37.38,151300.0,26.4589,26.473,26.3812,26.4094,151300.0
2013-10-09 15:50:00,37.37,37.45,37.33,37.41,344100.0,26.4023,26.4589,26.3741,26.4306,344100.0
2013-10-10 09:30:00,37.82,38.07,37.76,37.97,49300.0,26.7203,26.8969,26.6779,26.8263,49300.0
2013-10-10 09:40:00,38.0,38.07,37.93,38.07,22100.0,26.8475,26.8969,26.798,26.8969,22100.0
2013-10-10 09:50:00,38.05,38.16,38.05,38.14,46900.0,26.8828,26.9605,26.8828,26.9464,46900.0
2013-10-10 10:00:00,38.12,38.19,38.08,38.15,28900.0,26.9322,26.9817,26.904,26.9534,28900.0
2013-10-10 10:10:00,38.15,38.16,38.05,38.1,41100.0,26.9534,26.9605,26.8828,26.9181,41100.0
2013-10-10 10:20:00,38.12,38.21,38.1,38.11,44700.0,26.9322,26.9958,26.9181,26.9252,44700.0
2013-10-10 10:30:00,38.11,38.22,38.1,38.19,41000.0,26.9252,27.0029,26.9181,26.9817,41000.0
2013-10-10 10:40:00,38.19,38.32,38.16,38.25,68300.0,26.9817,27.0735,26.9605,27.0241,68300.0
2013-10-10 10:50:00,38.25,38.25,38.09,38.1,27500.0,27.0241,27.0241,26.911,26.9181,27500.0
2013-10-10 11:00:00,38.1,38.1,38.04,38.08,34400.0,26.9181,26.9181,26.8757,26.904,34400.0
2013-10-10 11:10:00,38.07,38.16,38.06,38.14,25400.0,26.8969,26.9605,26.8898,26.9464,25400.0
2013-10-10 11:20:00,38.15,38.18,38.07,38.09,49000.0,26.9534,26.9746,26.8969,26.911,49000.0
2013-10-10 11:30:00,38.12,38.27,38.12,38.24,92000.0,26.9322,27.0382,26.9322,27.017,92000.0
2013-10-10 11:40:00,38.25,38.25,38.17,38.2,42600.0,27.0241,27.0241,26.9676,26.9888,42600.0
2013-10-10 11:50:00,38.19,38.21,38.12,38.13,26400.0,26.9817,26.9958,26.9322,26.9393,26400.0
2013-10-10 12:00:00,38.13,38.16,38.12,38.16,18200.0,26.9393,26.9605,26.9322,26.9605,18200.0
2013-10-10 12:10:00,38.16,38.16,38.1,38.16,18700.0,26.9605,26.9605,26.9181,26.9605,18700.0
2013-10-10 12:20:00,38.15,38.17,38.14,38.14,15000.0,26.9534,26.9676,26.9464,26.9464,15000.0
2013-10-10 12:30:00,38.15,38.17,38.13,38.16,19100.0,26.9534,26.9676,26.9393,26.9605,19100.0
2013-10-10 12:40:00,38.17,38.21,38.16,38.19,11800.0,26.9676,26.9958,26.9605,26.9817,11800.0
2013-10-10 12:50:00,38.2,38.2,38.15,38.17,26000.0,26.9888,26.9888,26.9534,26.9676,26000.0
2013-10-10 13:00:00,38.17,38.18,38.14,38.16,12100.0,26.9676,26.9746,26.9464,26.9605,12100.0
2013-10-10 13:10:00,38.16,38.21,38.14,38.14,19600.0,26.9605,26.9958,26.9464,26.9464,19600.0
2013-10-10 13:20:00,38.14,38.16,38.12,38.16,14900.0,26.9464,26.9605,26.9322,26.9605,14900.0
2013-10-10 13:30:00,38.17,38.22,38.16,38.22,23400.0,26.9676,27.0029,26.9605,27.0029,23400.0
2013-10-10 13:40:00,38.21,38.25,38.21,38.25,9100.0,26.9958,27.0241,26.9958,27.0241,9100.0
2013-10-10 13:50:00,38.25,38.31,38.23,38.3,17400.0,27.0241,27.0665,27.0099,27.0594,17400.0
2013-10-10 14:00:00,38.29,38.34,38.29,38.33,10300.0,27.0523,27.0877,27.0523,27.0806,10300.0
2013-10-10 14:10:00,38.33,38.33,38.26,38.27,15800.0,27.0806,27.0806,27.0311,27.0382,15800.0
2013-10-10 14:20:00,38.28,38.33,38.28,38.32,8300.0,27.0453,27.0806,27.0453,27.0735,8300.0
2013-10-10 14:30:00,38.33,38.36,38.29,38.34,13500.0,27.0806,27.1018,27.0523,27.0877,13500.0
2013-10-10 14:40:00,38.35,38.35,38.3,38.3,11400.0,27.0947,27.0947,27.0594,27.0594,11400.0
2013-10-10 14:50:00,38.3,38.36,38.3,38.35,14500.0,27.0594,27.1018,27.0594,27.0947,14500.0
2013-10-10 15:00:00,38.34,38.54,38.34,38.52,63400.0,27.0877,27.229,27.0877,27.2148,63400.0
2013-10-10 15:10:00,38.53,38.6,38.5,38.53,67700.0,27.2219,27.2714,27.2007,27.2219,67700.0
2013-10-10 15:20:00,38.52,38.52,38.41,38.44,78000.0,27.2148,27.2148,27.1371,27.1583,78000.0
2013-10-10 15:30:00,38.45,38.46,38.38,38.39,45500.0,27.1654,27.1724,27.1159,27.123,45500.0
2013-10-10 15:40:00,38.39,38.52,38.39,38.46,154700.0,27.123,27.2148,27.123,27.1724,154700.0
2013-10-10 15:50:00,38.45,38.6,38.44,38.58,336500.0,27.1654,27.2714,27.1583,27.2572,336500.0
2013-10-11 09:30:00,38.58,38.61,38.35,38.44,52800.0,27.2572,27.2784,27.0947,27.1583,52800.0
2013-10-11 09:40:00,38.45,38.56,38.21,38.38,29300.0,27.1654,27.2431,26.9958,27.1159,29300.0
2013-10-11 09:50:00,38.38,38.39,38.2,38.2,26200.0,27.1159,27.123,26.9888,26.9888,26200.0
2013-10-11 10:00:00,38.21,38.38,38.2,38.38,30900.0,26.9958,27.1159,26.9888,27.1159,30900.0
2013-10-11 10:10:00,38.38,38.44,38.38,38.41,37200.0,27.1159,27.1583,27.1159,27.1371,37200.0
2013-10-11 10:20:00,38.41,38.49,38.4,38.49,25700.0,27.1371,27.1936,27.1301,27.1936,25700.0
2013-10-11 10:30:00,38.49,38.52,38.48,38.51,22000.0,27.1936,27.2148,27.1866,27.2078,22000.0
2013-10-11 10:40:00,38.51,38.57,38.49,38.51,22600.0,27.2078,27.2502,27.1936,27.2078,22600.0
2013-10-11 10:50:00,38.52,38.55,38.48,38.55,14100.0,27.2148,27.236,27.1866,27.236,14100.0
2013-10-11 11:00:00,38.54,38.57,38.52,38.55,14800.0,27.229,27.2502,27.2148,27.236,14800.0
2013-10-11 11:10:00,38.56,38.65,38.56,38.61,20700.0,27.2431,27.3067,27.2431,27.2784,20700.0
2013-10-11 11:20:00,38.61,38.61,38.55,38.55,21800.0,27.2784,27.2784,27.236,27.236,21800.0
2013-10-11 11:30:00,38.55,38.66,38.55,38.65,37000.0,27.236,27.3137,27.236,27.3067,37000.0
2013-10-11 11:40:00,38.65,38.7,38.64,38.66,26300.0,27.3067,27.342,27.2996,27.3137,26300.0
2013-10-11 11:50:00,38.65,38.74,38.65,38.71,21500.0,27.3067,27.3703,27.3067,27.3491,21500.0
2013-10-11 12:00:00,38.7,38.76,38.69,38.76,23100.0,27.342,27.3844,27.3349,27.3844,23100.0
2013-10-11 12:10:00,38.72,38.75,38.71,38.75,17300.0,27.3561,27.3773,27.3491,27.3773,17300.0
2013-10-11 12:20:00,38.75,38.84,38.74,38.8,26000.0,27.3773,27.4409,27.3703,27.4127,26000.0
2013-10-11 12:30:00,38.8,38.83,38.76,38.78,40400.0,27.4127,27.4339,27.3844,27.3985,40400.0
2013-10-11 12:40:00,38.78,38.88,38.78,38.87,36400.0,27.3985,27.4692,27.3985,27.4621,36400.0
2013-10-11 12:50:00,38.87,38.96,38.87,38.92,50400.0,27.4621,27.5257,27.4621,27.4974,50400.0
2013-10-11 13:00:00,38.93,38.94,38.85,38.9,60300.0,27.5045,27.5116,27.448,27.4833,60300.0
2013-10-11 13:10:00,38.9,38.9,38.83,38.84,17800.0,27.4833,27.4833,27.4339,27.4409,17800.0
2013-10-11 13:20:00,38.84,38.93,38.84,38.91,20800.0,27.4409,27.5045,27.4409,27.4904,20800.0
2013-10-11 13:30:00,38.91,38.94,38.88,38.91,22900.0,27.4904,27.5116,27.4692,27.4904,22900.0
2013-10-11 13:40:00,38.9,38.91,38.87,38.87,13100.0,27.4833,27.4904,27.4621,27.4621,13100.0
2013-10-11 13:50:00,38.87,38.91,38.84,38.91,29900.0,27.4621,27.4904,27.4409,27.4904,29900.0
2013-10-11 14:00:00,38.91,38.94,38.89,38.94,21200.0,27.4904,27.5116,27.4762,27.5116,21200.0
2013-10-11 14:10:00,38.95,39.0,38.93,39.0,32500.0,27.5186,27.554,27.5045,27.554,32500.0
2013-10-11 14:20:00,38.98,39.0,38.97,38.97,15400.0,27.5398,27.554,27.5328,27.5328,15400.0
2013-10-11 14:30:00,38.98,39.0,38.96,38.99,29400.0,27.5398,27.554,27.5257,27.5469,29400.0
2013-10-11 14:40:00,38.99,39.05,38.98,39.04,29900.0,27.5469,27.5893,27.5398,27.5822,29900.0
2013-10-11 14:50:00,39.03,39.04,39.0,39.03,26400.0,27.5752,27.5822,27.554,27.5752,26400.0
2013-10-11 15:00:00,39.02,39.04,39.0,39.01,23900.0,27.5681,27.5822,27.554,27.561,23900.0
2013-10-11 15:10:00,39.01,39.02,38.88,38.88,42100.0,27.561,27.5681,27.4692,27.4692,42100.0
2013-10-11 15:20:00,38.87,38.93,38.87,38.93,27900.0,27.4621,27.5045,27.4621,27.5045,27900.0
2013-10-11 15:30:00,38.93,39.01,38.9,38.9,44000.0,27.5045,27.561,27.4833,27.4833,44000.0
2013-10-11 15:40:00,38.9,38.97,38.9,38.93,82000.0,27.4833,27.5328,27.4833,27.5045,82000.0
2013-10-11 15:50:00,38.93,39.11,38.89,39.1,259500.0,27.5045,27.6317,27.4762,27.6246,259500.0
2013-10-14 09:30:00,38.73,38.82,38.61,38.78,46800.0,27.3632,27.4268,27.2784,27.3985,46800.0
2013-10-14 09:40:00,38.73,38.97,38.69,38.97,14300.0,27.3632,27.5328,27.3349,27.5328,14300.0
2013-10-14 09:50:00,38.98,39.02,38.76,38.76,45000.0,27.5398,27.5681,27.3844,27.3844,45000.0
2013-10-14 10:00:00,38.74,38.84,38.6,38.83,34800.0,27.3703,27.4409,27.2714,27.4339,34800.0
2013-10-14 10:10:00,38.83,38.89,38.82,38.82,16800.0,27.4339,27.4762,27.4268,27.4268,16800.0
2013-10-14 10:20:00,38.8,38.8,38.71,38.79,30900.0,27.4127,27.4127,27.3491,27.4056,30900.0
2013-10-14 10:30:00,38.81,38.82,38.76,38.76,33000.0,27.4197,27.4268,27.3844,27.3844,33000.0
2013-10-14 10:40:00,38.76,38.89,38.75,38.87,45200.0,27.3844,27.4762,27.3773,27.4621,45200.0
2013-10-14 10:50:00,38.88,38.95,38.87,38.92,17300.0,27.4692,27.5186,27.4621,27.4974,17300.0
2013-10-14 11:00:00,38.91,38.93,38.87,38.87,10700.0,27.4904,27.5045,27.4621,27.4621,10700.0
2013-10-14 11:10:00,38.88,38.91,38.86,38.9,15900.0,27.4692,27.4904,27.4551,27.4833,15900.0
2013-10-14 11:20:00,38.89,38.9,38.82,38.83,16100.0,27.4762,27.4833,27.4268,27.4339,16100.0
2013-10-14 11:30:00,38.84,38.93,38.83,38.93,25800.0,27.4409,27.5045,27.4339,27.5045,25800.0
2013-10-14 11:40:00,38.93,38.97,38.93,38.95,18900.0,27.5045,27.5328,27.5045,27.5186,18900.0
2013-10-14 11:50:00,38.95,38.99,38.95,38.96,35700.0,27.5186,27.5469,27.5186,27.5257,35700.0
2013-10-14 12:00:00,38.96,38.97,38.91,38.91,17200.0,27.5257,27.5328,27.4904,27.4904,17200.0
2013-10-14 12:10:00,38.9,38.91,38.83,38.83,12800.0,27.4833,27.4904,27.4339,27.4339,12800.0
2013-10-14 12:20:00,38.82,38.82,38.75,38.75,14700.0,27.4268,27.4268,27.3773,27.3773,14700.0
2013-10-14 12:30:00,38.75,38.81,38.73,38.79,15500.0,27.3773,27.4197,27.3632,27.4056,15500.0
2013-10-14 12:40:00,38.79,38.86,38.76,38.86,27900.0,27.4056,27.4551,27.3844,27.4551,27900.0
2013-10-14 12:50:00,38.87,38.89,38.79,38.8,12000.0,27.4621,27.4762,27.4056,27.4127,12000.0
2013-10-14 13:00:00,38.81,38.89,38.81,38.89,7700.0,27.4197,27.4762,27.4197,27.4762,7700.0
2013-10-14 13:10:00,38.88,38.99,38.88,38.96,18000.0,27.4692,27.5469,27.4692,27.5257,18000.0
2013-10-14 13:20:00,38.95,38.96,38.92,38.95,10000.0,27.5186,27.5257,27.4974,27.5186,10000.0
2013-10-14 13:30:00,38.93,38.95,38.89,38.9,35900.0,27.5045,27.5186,27.4762,27.4833,35900.0
2013-10-14 13:40:00,38.9,38.95,38.89,38.91,61000.0,27.4833,27.5186,27.4762,27.4904,61000.0
2013-10-14 13:50:00,38.91,38.91,38.86,38.88,9200.0,27.4904,27.4904,27.4551,27.4692,9200.0
2013-10-14 14:00:00,38.87,39.01,38.87,39.0,16600.0,27.4621,27.561,27.4621,27.554,16600.0
2013-10-14 14:10:00,38.99,38.99,38.96,38.99,8500.0,27.5469,27.5469,27.5257,27.5469,8500.0
2013-10-14 14:20:00,38.99,38.99,38.93,38.93,99100.0,27.5469,27.5469,27.5045,27.5045,99100.0
2013-10-14 14:30:00,38.93,38.96,38.89,38.95,33000.0,27.5045,27.5257,27.4762,27.5186,33000.0
2013-10-14 14:40:00,38.95,38.96,38.86,38.88,31000.0,27.5186,27.5257,27.4551,27.4692,31000.0
2013-10-14 14:50:00,38.88,38.93,38.83,38.92,27000.0,27.4692,27.5045,27.4339,27.4974,27000.0
2013-10-14 15:00:00,38.93,39.06,38.9,39.05,58100.0,27.5045,27.5964,27.4833,27.5893,58100.0
2013-10-14 15:10:00,39.04,39.04,38.91,38.91,29700.0,27.5822,27.5822,27.4904,27.4904,29700.0
2013-10-14 15:20:00,38.91,38.92,38.84,38.84,75100.0,27.4904,27.4974,27.4409,27.4409,75100.0
2013-10-14 15:30:00,38.84,38.89,38.81,38.81,86000.0,27.4409,27.4762,27.4197,27.4197,86000.0
2013-10-14 15:40:00,38.81,38.94,38.79,38.92,148300.0,27.4197,27.5116,27.4056,27.4974,148300.0
2013-10-14 15:50:00,38.91,39.04,38.9,38.96,370500.0,27.4904,27.5822,27.4833,27.5257,370500.0
2013-10-15 09:30:00,38.77,38.83,38.47,38.67,105500.0,27.3915,27.4339,27.1795,27.3208,105500.0
2013-10-15 09:40:00,38.68,38.77,38.65,38.71,39900.0,27.3279,27.3915,27.3067,27.3491,39900.0
2013-10-15 09:50:00,38.7,38.83,38.68,38.77,65500.0,27.342,27.4339,27.3279,27.3915,65500.0
2013-10-15 10:00:00,38.78,38.8,38.68,38.79,57800.0,27.3985,27.4127,27.3279,27.4056,57800.0
2013-10-15 10:10:00,38.81,38.86,38.8,38.85,41300.0,27.4197,27.4551,27.4127,27.448,41300.0
2013-10-15 10:20:00,38.85,38.86,38.83,38.85,31200.0,27.448,27.4551,27.4339,27.448,31200.0
2013-10-15 10:30:00,38.85,38.92,38.82,38.92,85000.0,27.448,27.4974,27.4268,27.4974,85000.0
2013-10-15 10:40:00,38.92,38.94,38.87,38.91,33400.0,27.4974,27.5116,27.4621,27.4904,33400.0
2013-10-15 10:50:00,38.91,38.95,38.89,38.89,20000.0,27.4904,27.5186,27.4762,27.4762,20000.0
2013-10-15 11:00:00,38.89,38.94,38.87,38.9,44500.0,27.4762,27.5116,27.4621,27.4833,44500.0
2013-10-15 11:10:00,38.9,39.03,38.84,39.02,128300.0,27.4833,27.5752,27.4409,27.5681,128300.0
2013-10-15 11:20:00,39.02,39.13,39.01,39.03,62900.0,27.5681,27.6458,27.561,27.5752,62900.0
2013-10-15 11:30:00,39.03,39.04,38.91,38.91,15700.0,27.5752,27.5822,27.4904,27.4904,15700.0
2013-10-15 11:40:00,38.93,38.94,38.89,38.94,26800.0,27.5045,27.5116,27.4762,27.5116,26800.0
2013-10-15 11:50:00,38.95,39.01,38.94,39.0,34600.0,27.5186,27.561,27.5116,27.554,34600.0
2013-10-15 12:00:00,38.98,39.02,38.96,39.0,25600.0,27.5398,27.5681,27.5257,27.554,25600.0
2013-10-15 12:10:00,39.01,39.06,38.96,38.99,51900.0,27.561,27.5964,27.5257,27.5469,51900.0
2013-10-15 12:20:00,39.0,39.02,38.98,38.99,21500.0,27.554,27.5681,27.5398,27.5469,21500.0
2013-10-15 12:30:00,38.98,39.01,38.96,39.01,68800.0,27.5398,27.561,27.5257,27.561,68800.0
2013-10-15 12:40:00,39.0,39.03,39.0,39.03,96800.0,27.554,27.5752,27.554,27.5752,96800.0
2013-10-15 12:50:00,39.03,39.07,39.0,39.04,76100.0,27.5752,27.6034,27.554,27.5822,76100.0
2013-10-15 13:00:00,39.05,39.06,39.0,39.0,47200.0,27.5893,27.5964,27.554,27.554,47200.0
2013-10-15 13:10:00,39.0,39.03,38.97,39.02,16700.0,27.554,27.5752,27.5328,27.5681,16700.0
2013-10-15 13:20:00,39.01,39.02,38.96,38.97,20100.0,27.561,27.5681,27.5257,27.5328,20100.0
2013-10-15 13:30:00,38.96,38.98,38.92,38.95,14900.0,27.5257,27.5398,27.4974,27.5186,14900.0
2013-10-15 13:40:00,38.94,39.01,38.94,39.01,15100.0,27.5116,27.561,27.5116,27.561,15100.0
2013-10-15 13:50:00,39.01,39.05,38.99,39.02,29700.0,27.561,27.5893,27.5469,27.5681,29700.0
2013-10-15 14:00:00,39.02,39.04,38.95,38.96,18500.0,27.5681,27.5822,27.5186,27.5257,18500.0
2013-10-15 14:10:00,38.95,38.95,38.89,38.93,40000.0,27.5186,27.5186,27.4762,27.5045,40000.0
2013-10-15 14:20:00,38.93,39.0,38.93,38.99,158100.0,27.5045,27.554,27.5045,27.5469,158100.0
2013-10-15 14:30:00,39.0,39.0,38.89,38.96,65700.0,27.554,27.554,27.4762,27.5257,65700.0
2013-10-15 14:40:00,38.96,39.01,38.87,38.92,100700.0,27.5257,27.561,27.4621,27.4974,100700.0
2013-10-15 14:50:00,38.91,39.0,38.91,38.98,41500.0,27.4904,27.554,27.4904,27.5398,41500.0
2013-10-15 15:00:00,38.99,39.13,38.95,39.12,89500.0,27.5469,27.6458,27.5186,27.6387,89500.0
2013-10-15 15:10:00,39.13,39.19,39.08,39.1,69900.0,27.6458,27.6882,27.6105,27.6246,69900.0
2013-10-15 15:20:00,39.1,39.1,39.01,39.05,44200.0,27.6246,27.6246,27.561,27.5893,44200.0
2013-10-15 15:30:00,39.05,39.1,39.04,39.06,84200.0,27.5893,27.6246,27.5822,27.5964,84200.0
2013-10-15 15:40:00,39.06,39.06,38.96,39.03,135600.0,27.5964,27.5964,27.5257,27.5752,135600.0
2013-10-15 15:50:00,39.02,39.07,38.97,39.01,243500.0,27.5681,27.6034,27.5328,27.561,243500.0
2013-10-16 09:30:00,39.09,39.39,39.08,39.31,41300.0,27.6175,27.8295,27.6105,27.773,41300.0
2013-10-16 09:40:00,39.32,39.36,39.13,39.33,12900.0,27.78,27.8083,27.6458,27.7871,12900.0
2013-10-16 09:50:00,39.33,39.66,39.3,39.51,50800.0,27.7871,28.0203,27.7659,27.9143,50800.0
2013-10-16 10:00:00,39.52,39.58,39.42,39.57,52900.0,27.9213,27.9637,27.8507,27.9567,52900.0
2013-10-16 10:10:00,39.58,39.71,39.52,39.71,31900.0,27.9637,28.0556,27.9213,28.0556,31900.0
2013-10-16 10:20:00,39.71,39.71,39.51,39.53,74400.0,28.0556,28.0556,27.9143,27.9284,74400.0
2013-10-16 10:30:00,39.55,39.59,39.49,39.51,51600.0,27.9425,27.9708,27.9002,27.9143,51600.0
2013-10-16 10:40:00,39.51,39.51,39.41,39.47,44200.0,27.9143,27.9143,27.8436,27.886,44200.0
2013-10-16 10:50:00,39.47,39.6,39.41,39.58,83800.0,27.886,27.9779,27.8436,27.9637,83800.0
2013-10-16 11:00:00,39.58,39.63,39.53,39.54,63100.0,27.9637,27.9991,27.9284,27.9355,63100.0
2013-10-16 11:10:00,39.53,39.56,39.45,39.51,69800.0,27.9284,27.9496,27.8719,27.9143,69800.0
2013-10-16 11:20:00,39.52,39.56,39.49,39.49,37900.0,27.9213,27.9496,27.9002,27.9002,37900.0
2013-10-16 11:30:00,39.5,39.67,39.49,39.67,46400.0,27.9072,28.0273,27.9002,28.0273,46400.0
2013-10-16 11:40:00,39.67,39.8,39.67,39.75,25500.0,28.0273,28.1192,28.0273,28.0838,25500.0
2013-10-16 11:50:00,39.74,39.82,39.74,39.77,21400.0,28.0768,28.1333,28.0768,28.098,21400.0
2013-10-16 12:00:00,39.76,39.87,39.74,39.87,37200.0,28.0909,28.1686,28.0768,28.1686,37200.0
2013-10-16 12:10:00,39.86,39.87,39.81,39.87,16000.0,28.1616,28.1686,28.1262,28.1686,16000.0
2013-10-16 12:20:00,39.87,39.87,39.76,39.77,21100.0,28.1686,28.1686,28.0909,28.098,21100.0
2013-10-16 12:30:00,39.76,39.76,39.68,39.75,24900.0,28.0909,28.0909,28.0344,28.0838,24900.0
2013-10-16 12:40:00,39.75,39.75,39.66,39.67,9600.0,28.0838,28.0838,28.0203,28.0273,9600.0
2013-10-16 12:50:00,39.68,39.69,39.64,39.64,16500.0,28.0344,28.0415,28.0061,28.0061,16500.0
2013-10-16 13:00:00,39.64,39.65,39.6,39.6,19900.0,28.0061,28.0132,27.9779,27.9779,19900.0
2013-10-16 13:10:00,39.6,39.66,39.57,39.66,17300.0,27.9779,28.0203,27.9567,28.0203,17300.0
2013-10-16 13:20:00,39.66,39.81,39.66,39.8,26100.0,28.0203,28.1262,28.0203,28.1192,26100.0
2013-10-16 13:30:00,39.8,39.96,39.8,39.96,27100.0,28.1192,28.2322,28.1192,28.2322,27100.0
2013-10-16 13:40:00,39.96,39.99,39.8,39.86,58800.0,28.2322,28.2534,28.1192,28.1616,58800.0
2013-10-16 13:50:00,39.87,39.96,39.87,39.94,24400.0,28.1686,28.2322,28.1686,28.2181,24400.0
2013-10-16 14:00:00,39.95,39.97,39.88,39.97,36000.0,28.2251,28.2393,28.1757,28.2393,36000.0
2013-10-16 14:10:00,39.97,40.0,39.96,39.98,26200.0,28.2393,28.2605,28.2322,28.2463,26200.0
2013-10-16 14:20:00,39.99,39.99,39.88,39.88,28200.0,28.2534,28.2534,28.1757,28.1757,28200.0
2013-10-16 14:30:00,39.88,39.9,39.82,39.82,36100.0,28.1757,28.1898,28.1333,28.1333,36100.0
2013-10-16 14:40:00,39.82,39.9,39.81,39.9,36000.0,28.1333,28.1898,28.1262,28.1898,36000.0
2013-10-16 14:50:00,39.9,39.9,39.84,39.84,21100.0,28.1898,28.1898,28.1474,28.1474,21100.0
2013-10-16 15:00:00,39.85,39.87,39.76,39.87,49500.0,28.1545,28.1686,28.0909,28.1686,49500.0
2013-10-16 15:10:00,39.87,39.92,39.86,39.87,49800.0,28.1686,28.204,28.1616,28.1686,49800.0
2013-10-16 15:20:00,39.87,39.88,39.79,39.81,32700.0,28.1686,28.1757,28.1121,28.1262,32700.0
2013-10-16 15:30:00,39.8,39.85,39.78,39.84,38700.0,28.1192,28.1545,28.105,28.1474,38700.0
2013-10-16 15:40:00,39.84,39.91,39.79,39.86,121000.0,28.1474,28.1969,28.1121,28.1616,121000.0
2013-10-16 15:50:00,39.86,40.01,39.86,39.98,370300.0,28.1616,28.2675,28.1616,28.2463,370300.0
2013-10-17 09:30:00,39.85,39.98,39.83,39.94,49300.0,28.1545,28.2463,28.1404,28.2181,49300.0
2013-10-17 09:40:00,39.93,39.96,39.81,39.9,174900.0,28.211,28.2322,28.1262,28.1898,174900.0
2013-10-17 09:50:00,39.91,39.98,39.85,39.96,80900.0,28.1969,28.2463,28.1545,28.2322,80900.0
2013-10-17 10:00:00,39.95,39.99,39.92,39.97,61600.0,28.2251,28.2534,28.204,28.2393,61600.0
2013-10-17 10:10:00,39.98,39.99,39.93,39.95,39600.0,28.2463,28.2534,28.211,28.2251,39600.0
2013-10-17 10:20:00,39.95,39.96,39.82,39.82,70600.0,28.2251,28.2322,28.1333,28.1333,70600.0
2013-10-17 10:30:00,39.83,39.92,39.81,39.91,54900.0,28.1404,28.204,28.1262,28.1969,54900.0
2013-10-17 10:40:00,39.9,39.97,39.9,39.9,60800.0,28.1898,28.2393,28.1898,28.1898,60800.0
2013-10-17 10:50:00,39.9,39.94,39.83,39.83,55600.0,28.1898,28.2181,28.1404,28.1404,55600.0
2013-10-17 11:00:00,39.83,39.9,39.83,39.89,33800.0,28.1404,28.1898,28.1404,28.1828,33800.0
2013-10-17 11:10:00,39.89,39.94,39.88,39.94,26600.0,28.1828,28.2181,28.1757,28.2181,26600.0
2013-10-17 11:20:00,39.94,40.04,39.94,40.02,48400.0,28.2181,28.2887,28.2181,28.2746,48400.0
2013-10-17 11:30:00,40.03,40.15,40.03,40.13,44100.0,28.2817,28.3665,28.2817,28.3523,44100.0
2013-10-17 11:40:00,40.13,40.2,40.11,40.18,27700.0,28.3523,28.4018,28.3382,28.3876,27700.0
2013-10-17 11:50:00,40.18,40.23,40.14,40.14,38400.0,28.3876,28.423,28.3594,28.3594,38400.0
2013-10-17 12:00:00,40.14,40.2,40.14,40.16,29200.0,28.3594,28.4018,28.3594,28.3735,29200.0
2013-10-17 12:10:00,40.16,40.22,40.14,40.22,41500.0,28.3735,28.4159,28.3594,28.4159,41500.0
2013-10-17 12:20:00,40.22,40.23,40.2,40.22,25800.0,28.4159,28.423,28.4018,28.4159,25800.0
2013-10-17 12:30:00,40.22,40.24,40.16,40.18,107000.0,28.4159,28.43,28.3735,28.3876,107000.0
2013-10-17 12:40:00,40.19,40.19,40.13,40.13,39600.0,28.3947,28.3947,28.3523,28.3523,39600.0
2013-10-17 12:50:00,40.13,40.17,40.12,40.15,104900.0,28.3523,28.3806,28.3453,28.3665,104900.0
2013-10-17 13:00:00,40.15,40.18,40.14,40.14,34800.0,28.3665,28.3876,28.3594,28.3594,34800.0
2013-10-17 13:10:00,40.15,40.16,40.06,40.11,53200.0,28.3665,28.3735,28.3029,28.3382,53200.0
2013-10-17 13:20:00,40.12,40.15,40.07,40.08,29500.0,28.3453,28.3665,28.3099,28.317,29500.0
2013-10-17 13:30:00,40.09,40.11,40.07,40.09,35500.0,28.3241,28.3382,28.3099,28.3241,35500.0
2013-10-17 13:40:00,40.09,40.1,40.04,40.05,26200.0,28.3241,28.3311,28.2887,28.2958,26200.0
2013-10-17 13:50:00,40.05,40.05,40.0,40.01,34100.0,28.2958,28.2958,28.2605,28.2675,34100.0
2013-10-17 14:00:00,40.01,40.02,39.96,39.97,80900.0,28.2675,28.2746,28.2322,28.2393,80900.0
2013-10-17 14:10:00,39.97,39.98,39.94,39.95,72800.0,28.2393,28.2463,28.2181,28.2251,72800.0
2013-10-17 14:20:00,39.94,39.95,39.9,39.95,58700.0,28.2181,28.2251,28.1898,28.2251,58700.0
2013-10-17 14:30:00,39.95,40.01,39.94,40.0,30900.0,28.2251,28.2675,28.2181,28.2605,30900.0
2013-10-17 14:40:00,40.0,40.01,39.99,40.0,49600.0,28.2605,28.2675,28.2534,28.2605,49600.0
2013-10-17 14:50:00,40.0,40.01,39.94,40.0,62000.0,28.2605,28.2675,28.2181,28.2605,62000.0
2013-10-17 15:00:00,40.0,40.01,39.99,40.0,71100.0,28.2605,28.2675,28.2534,28.2605,71100.0
2013-10-17 15:10:00,40.0,40.01,39.98,40.01,56700.0,28.2605,28.2675,28.2463,28.2675,56700.0
2013-10-17 15:20:00,40.0,40.01,39.96,40.0,181500.0,28.2605,28.2675,28.2322,28.2605,181500.0
2013-10-17 15:30:00,40.0,40.09,39.99,40.07,76900.0,28.2605,28.3241,28.2534,28.3099,76900.0
2013-10-17 15:40:00,40.07,40.12,40.05,40.1,212900.0,28.3099,28.3453,28.2958,28.3311,212900.0
2013-10-17 15:50:00,40.1,40.12,40.01,40.05,463500.0,28.3311,28.3453,28.2675,28.2958,463500.0
2013-10-18 09:30:00,40.0,40.07,39.93,39.96,275300.0,28.2605,28.3099,28.211,28.2322,275300.0
2013-10-18 09:40:00,39.97,40.08,39.95,40.05,107300.0,28.2393,28.317,28.2251,28.2958,107300.0
2013-10-18 09:50:00,40.05,40.06,39.93,40.05,42400.0,28.2958,28.3029,28.211,28.2958,42400.0
2013-10-18 10:00:00,40.04,40.15,40.03,40.11,45100.0,28.2887,28.3665,28.2817,28.3382,45100.0
2013-10-18 10:10:00,40.11,40.11,39.97,39.98,43600.0,28.3382,28.3382,28.2393,28.2463,43600.0
2013-10-18 10:20:00,39.98,40.01,39.87,39.88,65400.0,28.2463,28.2675,28.1686,28.1757,65400.0
2013-10-18 10:30:00,39.89,39.9,39.81,39.88,40800.0,28.1828,28.1898,28.1262,28.1757,40800.0
2013-10-18 10:40:00,39.88,39.98,39.88,39.96,36900.0,28.1757,28.2463,28.1757,28.2322,36900.0
2013-10-18 10:50:00,39.97,40.0,39.94,39.97,25100.0,28.2393,28.2605,28.2181,28.2393,25100.0
2013-10-18 11:00:00,39.97,40.01,39.95,39.98,43600.0,28.2393,28.2675,28.2251,28.2463,43600.0
2013-10-18 11:10:00,39.98,40.01,39.98,40.0,24500.0,28.2463,28.2675,28.2463,28.2605,24500.0
2013-10-18 11:20:00,39.99,40.01,39.97,39.99,25300.0,28.2534,28.2675,28.2393,28.2534,25300.0
2013-10-18 11:30:00,39.99,40.02,39.98,39.98,56400.0,28.2534,28.2746,28.2463,28.2463,56400.0
2013-10-18 11:40:00,39.98,40.02,39.98,40.0,32600.0,28.2463,28.2746,28.2463,28.2605,32600.0
2013-10-18 11:50:00,40.0,40.01,39.92,39.92,25400.0,28.2605,28.2675,28.204,28.204,25400.0
2013-10-18 12:00:00,39.92,39.98,39.89,39.98,24100.0,28.204,28.2463,28.1828,28.2463,24100.0
2013-10-18 12:10:00,40.0,40.01,39.97,39.98,28000.0,28.2605,28.2675,28.2393,28.2463,28000.0
2013-10-18 12:20:00,39.98,39.98,39.93,39.93,11400.0,28.2463,28.2463,28.211,28.211,11400.0
2013-10-18 12:30:00,39.93,40.02,39.93,39.97,28100.0,28.211,28.2746,28.211,28.2393,28100.0
2013-10-18 12:40:00,39.96,39.97,39.9,39.94,10800.0,28.2322,28.2393,28.1898,28.2181,10800.0
2013-10-18 12:50:00,39.94,39.95,39.86,39.87,15200.0,28.2181,28.2251,28.1616,28.1686,15200.0
2013-10-18 13:00:00,39.88,39.88,39.84,39.88,29500.0,28.1757,28.1757,28.1474,28.1757,29500.0
2013-10-18 13:10:00,39.88,39.91,39.87,39.91,12700.0,28.1757,28.1969,28.1686,28.1969,12700.0
2013-10-18 13:20:00,39.91,39.94,39.86,39.94,18100.0,28.1969,28.2181,28.1616,28.2181,18100.0
2013-10-18 13:30:00,39.94,39.98,39.91,39.93,22200.0,28.2181,28.2463,28.1969,28.211,22200.0
2013-10-18 13:40:00,39.93,39.95,39.9,39.91,28300.0,28.211,28.2251,28.1898,28.1969,28300.0
2013-10-18 13:50:00,39.91,39.97,39.9,39.93,60200.0,28.1969,28.2393,28.1898,28.211,60200.0
2013-10-18 14:00:00,39.94,40.0,39.92,39.98,26600.0,28.2181,28.2605,28.204,28.2463,26600.0
2013-10-18 14:10:00,39.97,39.98,39.94,39.98,13900.0,28.2393,28.2463,28.2181,28.2463,13900.0
2013-10-18 14:20:00,39.98,40.0,39.95,39.96,20300.0,28.2463,28.2605,28.2251,28.2322,20300.0
2013-10-18 14:30:00,39.97,39.99,39.94,39.96,23400.0,28.2393,28.2534,28.2181,28.2322,23400.0
2013-10-18 14:40:00,39.97,40.01,39.96,39.97,34400.0,28.2393,28.2675,28.2322,28.2393,34400.0
2013-10-18 14:50:00,39.97,39.98,39.93,39.94,24700.0,28.2393,28.2463,28.211,28.2181,24700.0
2013-10-18 15:00:00,39.94,39.95,39.86,39.87,32500.0,28.2181,28.2251,28.1616,28.1686,32500.0
2013-10-18 15:10:00,39.87,39.88,39.77,39.8,50200.0,28.1686,28.1757,28.098,28.1192,50200.0
2013-10-18 15:20:00,39.81,39.83,39.79,39.83,40800.0,28.1262,28.1404,28.1121,28.1404,40800.0
2013-10-18 15:30:00,39.82,39.87,39.8,39.81,55500.0,28.1333,28.1686,28.1192,28.1262,55500.0
2013-10-18 15:40:00,39.82,39.89,39.81,39.84,85100.0,28.1333,28.1828,28.1262,28.1474,85100.0
2013-10-18 15:50:00,39.85,39.88,39.77,39.81,229800.0,28.1545,28.1757,28.098,28.1262,229800.0
2013-10-21 09:30:00,39.83,39.89,39.65,39.7,43700.0,28.1404,28.1828,28.0132,28.0485,43700.0
2013-10-21 09:40:00,39.67,39.82,39.65,39.8,28300.0,28.0273,28.1333,28.0132,28.1192,28300.0
2013-10-21 09:50:00,39.8,39.84,39.78,39.79,22500.0,28.1192,28.1474,28.105,28.1121,22500.0
2013-10-21 10:00:00,39.79,39.83,39.64,39.65,64400.0,28.1121,28.1404,28.0061,28.0132,64400.0
2013-10-21 10:10:00,39.65,39.7,39.65,39.68,65200.0,28.0132,28.0485,28.0132,28.0344,65200.0
2013-10-21 10:20:00,39.68,39.73,39.66,39.69,29900.0,28.0344,28.0697,28.0203,28.0415,29900.0
2013-10-21 10:30:00,39.69,39.81,39.69,39.81,50000.0,28.0415,28.1262,28.0415,28.1262,50000.0
2013-10-21 10:40:00,39.81,39.83,39.79,39.82,30900.0,28.1262,28.1404,28.1121,28.1333,30900.0
2013-10-21 10:50:00,39.82,39.82,39.75,39.77,14600.0,28.1333,28.1333,28.0838,28.098,14600.0
2013-10-21 11:00:00,39.77,39.8,39.75,39.75,11500.0,28.098,28.1192,28.0838,28.0838,11500.0
2013-10-21 11:10:00,39.74,39.81,39.74,39.81,21200.0,28.0768,28.1262,28.0768,28.1262,21200.0
2013-10-21 11:20:00,39.81,39.84,39.78,39.8,13800.0,28.1262,28.1474,28.105,28.1192,13800.0
2013-10-21 11:30:00,39.8,39.81,39.75,39.76,9500.0,28.1192,28.1262,28.0838,28.0909,9500.0
2013-10-21 11:40:00,39.76,39.81,39.76,39.79,22300.0,28.0909,28.1262,28.0909,28.1121,22300.0
2013-10-21 11:50:00,39.79,39.81,39.76,39.8,12300.0,28.1121,28.1262,28.0909,28.1192,12300.0
2013-10-21 12:00:00,39.79,39.79,39.77,39.77,9800.0,28.1121,28.1121,28.098,28.098,9800.0
2013-10-21 12:10:00,39.78,39.85,39.77,39.85,13100.0,28.105,28.1545,28.098,28.1545,13100.0
2013-10-21 12:20:00,39.86,39.86,39.82,39.84,14100.0,28.1616,28.1616,28.1333,28.1474,14100.0
2013-10-21 12:30:00,39.83,39.86,39.82,39.85,9100.0,28.1404,28.1616,28.1333,28.1545,9100.0
2013-10-21 12:40:00,39.86,39.86,39.82,39.82,10500.0,28.1616,28.1616,28.1333,28.1333,10500.0
2013-10-21 12:50:00,39.81,39.82,39.77,39.8,19600.0,28.1262,28.1333,28.098,28.1192,19600.0
2013-10-21 13:00:00,39.8,39.84,39.8,39.8,10400.0,28.1192,28.1474,28.1192,28.1192,10400.0
2013-10-21 13:10:00,39.8,39.84,39.79,39.83,7600.0,28.1192,28.1474,28.1121,28.1404,7600.0
2013-10-21 13:20:00,39.82,39.82,39.79,39.8,14500.0,28.1333,28.1333,28.1121,28.1192,14500.0
2013-10-21 13:30:00,39.8,39.88,39.8,39.87,11900.0,28.1192,28.1757,28.1192,28.1686,11900.0
2013-10-21 13:40:00,39.86,39.88,39.83,39.85,17400.0,28.1616,28.1757,28.1404,28.1545,17400.0
2013-10-21 13:50:00,39.86,39.9,39.85,39.89,15400.0,28.1616,28.1898,28.1545,28.1828,15400.0
2013-10-21 14:00:00,39.89,39.89,39.83,39.88,28700.0,28.1828,28.1828,28.1404,28.1757,28700.0
2013-10-21 14:10:00,39.87,39.91,39.87,39.9,36800.0,28.1686,28.1969,28.1686,28.1898,36800.0
2013-10-21 14:20:00,39.9,39.92,39.87,39.9,110900.0,28.1898,28.204,28.1686,28.1898,110900.0
2013-10-21 14:30:00,39.91,39.94,39.89,39.9,75800.0,28.1969,28.2181,28.1828,28.1898,75800.0
2013-10-21 14:40:00,39.89,39.91,39.88,39.91,36400.0,28.1828,28.1969,28.1757,28.1969,36400.0
2013-10-21 14:50:00,39.9,39.91,39.85,39.85,36700.0,28.1898,28.1969,28.1545,28.1545,36700.0
2013-10-21 15:00:00,39.86,39.88,39.85,39.85,29000.0,28.1616,28.1757,28.1545,28.1545,29000.0
2013-10-21 15:10:00,39.85,39.91,39.85,39.91,33800.0,28.1545,28.1969,28.1545,28.1969,33800.0
2013-10-21 15:20:00,39.9,39.9,39.86,39.86,36400.0,28.1898,28.1898,28.1616,28.1616,36400.0
2013-10-21 15:30:00,39.86,39.91,39.86,39.9,43700.0,28.1616,28.1969,28.1616,28.1898,43700.0
2013-10-21 15:40:00,39.91,39.91,39.87,39.88,103700.0,28.1969,28.1969,28.1686,28.1757,103700.0
2013-10-21 15:50:00,39.87,39.91,39.87,39.89,290300.0,28.1686,28.1969,28.1686,28.1828,290300.0
2013-10-22 09:30:00,40.17,40.61,40.0,40.53,88900.0,28.3806,28.6914,28.2605,28.6349,88900.0
2013-10-22 09:40:00,40.52,40.56,40.34,40.48,36400.0,28.6279,28.6561,28.5007,28.5996,36400.0
2013-10-22 09:50:00,40.48,40.74,40.48,40.66,45600.0,28.5996,28.7833,28.5996,28.7268,45600.0
2013-10-22 10:00:00,40.71,40.76,40.61,40.62,44600.0,28.7621,28.7974,28.6914,28.6985,44600.0
2013-10-22 10:10:00,40.61,40.65,40.54,40.61,52300.0,28.6914,28.7197,28.642,28.6914,52300.0
2013-10-22 10:20:00,40.59,40.65,40.54,40.54,40900.0,28.6773,28.7197,28.642,28.642,40900.0
2013-10-22 10:30:00,40.54,40.59,40.53,40.58,30400.0,28.642,28.6773,28.6349,28.6703,30400.0
2013-10-22 10:40:00,40.59,40.59,40.49,40.5,45300.0,28.6773,28.6773,28.6067,28.6137,45300.0
2013-10-22 10:50:00,40.49,40.54,40.42,40.5,82500.0,28.6067,28.642,28.5572,28.6137,82500.0
2013-10-22 11:00:00,40.5,40.53,40.46,40.51,59400.0,28.6137,28.6349,28.5855,28.6208,59400.0
2013-10-22 11:10:00,40.51,40.53,40.4,40.4,54900.0,28.6208,28.6349,28.5431,28.5431,54900.0
2013-10-22 11:20:00,40.39,40.39,40.36,40.37,38000.0,28.536,28.536,28.5148,28.5219,38000.0
2013-10-22 11:30:00,40.37,40.46,40.37,40.44,33700.0,28.5219,28.5855,28.5219,28.5713,33700.0
2013-10-22 11:40:00,40.44,40.46,40.38,40.45,24000.0,28.5713,28.5855,28.5289,28.5784,24000.0
2013-10-22 11:50:00,40.45,40.49,40.44,40.44,16400.0,28.5784,28.6067,28.5713,28.5713,16400.0
2013-10-22 12:00:00,40.44,40.46,40.36,40.36,41500.0,28.5713,28.5855,28.5148,28.5148,41500.0
2013-10-22 12:10:00,40.36,40.36,40.21,40.22,60700.0,28.5148,28.5148,28.4088,28.4159,60700.0
2013-10-22 12:20:00,40.22,40.27,40.17,40.27,77700.0,28.4159,28.4512,28.3806,28.4512,77700.0
2013-10-22 12:30:00,40.27,40.27,40.21,40.22,117600.0,28.4512,28.4512,28.4088,28.4159,117600.0
2013-10-22 12:40:00,40.22,40.22,40.07,40.08,41800.0,28.4159,28.4159,28.3099,28.317,41800.0
2013-10-22 12:50:00,40.08,40.27,40.06,40.26,87100.0,28.317,28.4512,28.3029,28.4442,87100.0
2013-10-22 13:00:00,40.27,40.31,40.27,40.28,68200.0,28.4512,28.4795,28.4512,28.4583,68200.0
2013-10-22 13:10:00,40.28,40.31,40.27,40.31,36000.0,28.4583,28.4795,28.4512,28.4795,36000.0
2013-10-22 13:20:00,40.32,40.33,40.27,40.33,29000.0,28.4866,28.4936,28.4512,28.4936,29000.0
2013-10-22 13:30:00,40.33,40.4,40.33,40.39,58700.0,28.4936,28.5431,28.4936,28.536,58700.0
2013-10-22 13:40:00,40.39,40.42,40.34,40.35,66400.0,28.536,28.5572,28.5007,28.5078,66400.0
2013-10-22 13:50:00,40.35,40.36,40.27,40.35,53300.0,28.5078,28.5148,28.4512,28.5078,53300.0
2013-10-22 14:00:00,40.35,40.4,40.34,40.35,53400.0,28.5078,28.5431,28.5007,28.5078,53400.0
2013-10-22 14:10:00,40.35,40.36,40.29,40.29,55900.0,28.5078,28.5148,28.4654,28.4654,55900.0
2013-10-22 14:20:00,40.29,40.38,40.29,40.35,48400.0,28.4654,28.5289,28.4654,28.5078,48400.0
2013-10-22 14:30:00,40.36,40.49,40.34,40.49,46700.0,28.5148,28.6067,28.5007,28.6067,46700.0
2013-10-22 14:40:00,40.48,40.53,40.48,40.52,138300.0,28.5996,28.6349,28.5996,28.6279,138300.0
2013-10-22 14:50:00,40.52,40.54,40.37,40.37,75100.0,28.6279,28.642,28.5219,28.5219,75100.0
2013-10-22 15:00:00,40.38,40.55,40.34,40.54,61700.0,28.5289,28.6491,28.5007,28.642,61700.0
2013-10-22 15:10:00,40.54,40.59,40.48,40.5,68600.0,28.642,28.6773,28.5996,28.6137,68600.0
2013-10-22 15:20:00,40.5,40.53,40.48,40.52,48800.0,28.6137,28.6349,28.5996,28.6279,48800.0
2013-10-22 15:30:00,40.52,40.53,40.48,40.48,81600.0,28.6279,28.6349,28.5996,28.5996,81600.0
2013-10-22 15:40:00,40.49,40.54,40.47,40.52,158200.0,28.6067,28.642,28.5925,28.6279,158200.0
2013-10-22 15:50:00,40.52,40.71,40.52,40.68,462300.0,28.6279,28.7621,28.6279,28.7409,462300.0
2013-10-23 09:30:00,40.34,40.69,40.11,40.31,51100.0,28.5007,28.748,28.3382,28.4795,51100.0
2013-10-23 09:40:00,40.29,40.72,40.16,40.59,105100.0,28.4654,28.7692,28.3735,28.6773,105100.0
2013-10-23 09:50:00,40.62,40.69,40.53,40.63,56200.0,28.6985,28.748,28.6349,28.7056,56200.0
2013-10-23 10:00:00,40.6,40.75,40.57,40.72,84300.0,28.6844,28.7904,28.6632,28.7692,84300.0
2013-10-23 10:10:00,40.72,40.72,40.55,40.69,129800.0,28.7692,28.7692,28.6491,28.748,129800.0
2013-10-23 10:20:00,40.69,40.69,40.6,40.64,39100.0,28.748,28.748,28.6844,28.7126,39100.0
2013-10-23 10:30:00,40.64,40.74,40.62,40.67,36600.0,28.7126,28.7833,28.6985,28.7338,36600.0
2013-10-23 10:40:00,40.67,40.72,40.55,40.59,33400.0,28.7338,28.7692,28.6491,28.6773,33400.0
2013-10-23 10:50:00,40.58,40.58,40.49,40.51,40100.0,28.6703,28.6703,28.6067,28.6208,40100.0
2013-10-23 11:00:00,40.51,40.53,40.48,40.53,32600.0,28.6208,28.6349,28.5996,28.6349,32600.0
2013-10-23 11:10:00,40.53,40.59,40.51,40.59,16100.0,28.6349,28.6773,28.6208,28.6773,16100.0
2013-10-23 11:20:00,40.6,40.68,40.6,40.66,26900.0,28.6844,28.7409,28.6844,28.7268,26900.0
2013-10-23 11:30:00,40.65,40.68,40.59,40.6,52900.0,28.7197,28.7409,28.6773,28.6844,52900.0
2013-10-23 11:40:00,40.59,40.61,40.49,40.49,30400.0,28.6773,28.6914,28.6067,28.6067,30400.0
2013-10-23 11:50:00,40.5,40.52,40.42,40.51,82900.0,28.6137,28.6279,28.5572,28.6208,82900.0
2013-10-23 12:00:00,40.51,40.52,40.45,40.47,35800.0,28.6208,28.6279,28.5784,28.5925,35800.0
2013-10-23 12:10:00,40.46,40.5,40.35,40.35,26900.0,28.5855,28.6137,28.5078,28.5078,26900.0
2013-10-23 12:20:00,40.36,40.42,40.33,40.41,19000.0,28.5148,28.5572,28.4936,28.5501,19000.0
2013-10-23 12:30:00,40.41,40.51,40.41,40.51,29200.0,28.5501,28.6208,28.5501,28.6208,29200.0
2013-10-23 12:40:00,40.5,40.52,40.47,40.5,15400.0,28.6137,28.6279,28.5925,28.6137,15400.0
2013-10-23 12:50:00,40.5,40.5,40.45,40.47,28000.0,28.6137,28.6137,28.5784,28.5925,28000.0
2013-10-23 13:00:00,40.47,40.5,40.42,40.42,98600.0,28.5925,28.6137,28.5572,28.5572,98600.0
2013-10-23 13:10:00,40.43,40.43,40.31,40.32,36000.0,28.5643,28.5643,28.4795,28.4866,36000.0
2013-10-23 13:20:00,40.32,40.32,40.25,40.3,32200.0,28.4866,28.4866,28.4371,28.4724,32200.0
2013-10-23 13:30:00,40.31,40.31,40.25,40.28,35800.0,28.4795,28.4795,28.4371,28.4583,35800.0
2013-10-23 13:40:00,40.27,40.27,40.1,40.14,52000.0,28.4512,28.4512,28.3311,28.3594,52000.0
2013-10-23 13:50:00,40.14,40.26,40.12,40.17,83600.0,28.3594,28.4442,28.3453,28.3806,83600.0
2013-10-23 14:00:00,40.17,40.24,40.14,40.24,37600.0,28.3806,28.43,28.3594,28.43,37600.0
2013-10-23 14:10:00,40.23,40.23,40.17,40.18,23200.0,28.423,28.423,28.3806,28.3876,23200.0
2013-10-23 14:20:00,40.18,40.24,40.17,40.23,18800.0,28.3876,28.43,28.3806,28.423,18800.0
2013-10-23 14:30:00,40.24,40.29,40.19,40.23,45000.0,28.43,28.4654,28.3947,28.423,45000.0
2013-10-23 14:40:00,40.23,40.26,40.21,40.25,19100.0,28.423,28.4442,28.4088,28.4371,19100.0
2013-10-23 14:50:00,40.24,40.24,40.2,40.21,28600.0,28.43,28.43,28.4018,28.4088,28600.0
2013-10-23 15:00:00,40.21,40.23,40.19,40.23,25400.0,28.4088,28.423,28.3947,28.423,25400.0
2013-10-23 15:10:00,40.22,40.23,40.17,40.2,32200.0,28.4159,28.423,28.3806,28.4018,32200.0
2013-10-23 15:20:00,40.2,40.2,40.02,40.05,87200.0,28.4018,28.4018,28.2746,28.2958,87200.0
2013-10-23 15:30:00,40.04,40.28,40.04,40.24,132900.0,28.2887,28.4583,28.2887,28.43,132900.0
2013-10-23 15:40:00,40.24,40.25,40.14,40.2,162700.0,28.43,28.4371,28.3594,28.4018,162700.0
2013-10-23 15:50:00,40.2,40.21,40.04,40.14,410600.0,28.4018,28.4088,28.2887,28.3594,410600.0
2013-10-24 09:30:00,40.35,40.37,39.87,39.87,95000.0,28.5078,28.5219,28.1686,28.1686,95000.0
2013-10-24 09:40:00,39.87,40.26,39.86,40.21,53600.0,28.1686,28.4442,28.1616,28.4088,53600.0
2013-10-24 09:50:00,40.19,40.27,40.11,40.18,43300.0,28.3947,28.4512,28.3382,28.3876,43300.0
2013-10-24 10:00:00,40.18,40.27,40.15,40.19,21000.0,28.3876,28.4512,28.3665,28.3947,21000.0
2013-10-24 10:10:00,40.18,40.22,40.07,40.09,33400.0,28.3876,28.4159,28.3099,28.3241,33400.0
2013-10-24 10:20:00,40.09,40.13,40.06,40.08,28300.0,28.3241,28.3523,28.3029,28.317,28300.0
2013-10-24 10:30:00,40.08,40.21,40.06,40.21,44900.0,28.317,28.4088,28.3029,28.4088,44900.0
2013-10-24 10:40:00,40.21,40.21,40.14,40.14,22300.0,28.4088,28.4088,28.3594,28.3594,22300.0
2013-10-24 10:50:00,40.14,40.15,40.08,40.09,21300.0,28.3594,28.3665,28.317,28.3241,21300.0
2013-10-24 11:00:00,40.1,40.1,40.05,40.07,22300.0,28.3311,28.3311,28.2958,28.3099,22300.0
2013-10-24 11:10:00,40.07,40.07,40.0,40.05,25600.0,28.3099,28.3099,28.2605,28.2958,25600.0
2013-10-24 11:20:00,40.05,40.15,40.03,40.1,24300.0,28.2958,28.3665,28.2817,28.3311,24300.0
2013-10-24 11:30:00,40.09,40.19,40.05,40.18,34700.0,28.3241,28.3947,28.2958,28.3876,34700.0
2013-10-24 11:40:00,40.18,40.21,40.14,40.2,125300.0,28.3876,28.4088,28.3594,28.4018,125300.0
2013-10-24 11:50:00,40.2,40.22,40.17,40.22,21600.0,28.4018,28.4159,28.3806,28.4159,21600.0
2013-10-24 12:00:00,40.22,40.29,40.22,40.29,20300.0,28.4159,28.4654,28.4159,28.4654,20300.0
2013-10-24 12:10:00,40.28,40.35,40.28,40.3,22700.0,28.4583,28.5078,28.4583,28.4724,22700.0
2013-10-24 12:20:00,40.29,40.32,40.26,40.29,17000.0,28.4654,28.4866,28.4442,28.4654,17000.0
2013-10-24 12:30:00,40.29,40.3,40.24,40.25,13400.0,28.4654,28.4724,28.43,28.4371,13400.0
2013-10-24 12:40:00,40.25,40.3,40.2,40.29,15900.0,28.4371,28.4724,28.4018,28.4654,15900.0
2013-10-24 12:50:00,40.3,40.34,40.29,40.32,24100.0,28.4724,28.5007,28.4654,28.4866,24100.0
2013-10-24 13:00:00,40.32,40.33,40.29,40.29,15600.0,28.4866,28.4936,28.4654,28.4654,15600.0
2013-10-24 13:10:00,40.29,40.3,40.26,40.3,13600.0,28.4654,28.4724,28.4442,28.4724,13600.0
2013-10-24 13:20:00,40.3,40.3,40.27,40.28,11000.0,28.4724,28.4724,28.4512,28.4583,11000.0
2013-10-24 13:30:00,40.28,40.35,40.27,40.34,17900.0,28.4583,28.5078,28.4512,28.5007,17900.0
2013-10-24 13:40:00,40.35,40.35,40.26,40.3,20900.0,28.5078,28.5078,28.4442,28.4724,20900.0
2013-10-24 13:50:00,40.29,40.31,40.26,40.31,14300.0,28.4654,28.4795,28.4442,28.4795,14300.0
2013-10-24 14:00:00,40.31,40.34,40.3,40.33,17500.0,28.4795,28.5007,28.4724,28.4936,17500.0
2013-10-24 14:10:00,40.34,40.38,40.33,40.38,13700.0,28.5007,28.5289,28.4936,28.5289,13700.0
2013-10-24 14:20:00,40.38,40.41,40.35,40.35,30800.0,28.5289,28.5501,28.5078,28.5078,30800.0
2013-10-24 14:30:00,40.36,40.39,40.34,40.38,29800.0,28.5148,28.536,28.5007,28.5289,29800.0
2013-10-24 14:40:00,40.38,40.41,40.36,40.41,31600.0,28.5289,28.5501,28.5148,28.5501,31600.0
2013-10-24 14:50:00,40.41,40.48,40.38,40.46,35200.0,28.5501,28.5996,28.5289,28.5855,35200.0
2013-10-24 15:00:00,40.46,40.48,40.45,40.45,31900.0,28.5855,28.5996,28.5784,28.5784,31900.0
2013-10-24 15:10:00,40.45,40.5,40.45,40.46,31000.0,28.5784,28.6137,28.5784,28.5855,31000.0
2013-10-24 15:20:00,40.46,40.48,40.42,40.43,37200.0,28.5855,28.5996,28.5572,28.5643,37200.0
2013-10-24 15:30:00,40.43,40.46,40.43,40.45,43900.0,28.5643,28.5855,28.5643,28.5784,43900.0
2013-10-24 15:40:00,40.44,40.56,40.44,40.53,130400.0,28.5713,28.6561,28.5713,28.6349,130400.0
2013-10-24 15:50:00,40.54,40.54,40.36,40.4,273500.0,28.642,28.642,28.5148,28.5431,273500.0
2013-10-25 09:30:00,40.38,40.61,40.29,40.42,41700.0,28.5289,28.6914,28.4654,28.5572,41700.0
2013-10-25 09:40:00,40.39,40.44,40.3,40.44,47400.0,28.536,28.5713,28.4724,28.5713,47400.0
2013-10-25 09:50:00,40.45,40.49,40.37,40.43,39300.0,28.5784,28.6067,28.5219,28.5643,39300.0
2013-10-25 10:00:00,40.42,40.5,40.4,40.49,34200.0,28.5572,28.6137,28.5431,28.6067,34200.0
2013-10-25 10:10:00,40.49,40.6,40.44,40.56,46000.0,28.6067,28.6844,28.5713,28.6561,46000.0
2013-10-25 10:20:00,40.56,40.59,40.49,40.56,33700.0,28.6561,28.6773,28.6067,28.6561,33700.0
2013-10-25 10:30:00,40.56,40.56,40.49,40.5,43100.0,28.6561,28.6561,28.6067,28.6137,43100.0
2013-10-25 10:40:00,40.5,40.61,40.49,40.59,256900.0,28.6137,28.6914,28.6067,28.6773,256900.0
2013-10-25 10:50:00,40.58,40.63,40.51,40.55,187700.0,28.6703,28.7056,28.6208,28.6491,187700.0
2013-10-25 11:00:00,40.55,40.64,40.54,40.59,136000.0,28.6491,28.7126,28.642,28.6773,136000.0
2013-10-25 11:10:00,40.59,40.67,40.57,40.67,30000.0,28.6773,28.7338,28.6632,28.7338,30000.0
2013-10-25 11:20:00,40.66,40.77,40.66,40.77,29600.0,28.7268,28.8045,28.7268,28.8045,29600.0
2013-10-25 11:30:00,40.78,40.81,40.77,40.8,28900.0,28.8116,28.8327,28.8045,28.8257,28900.0
2013-10-25 11:40:00,40.81,40.97,40.8,40.96,72300.0,28.8327,28.9458,28.8257,28.9387,72300.0
2013-10-25 11:50:00,40.96,40.98,40.9,40.9,57300.0,28.9387,28.9529,28.8963,28.8963,57300.0
2013-10-25 12:00:00,40.9,40.91,40.83,40.84,27500.0,28.8963,28.9034,28.8469,28.8539,27500.0
2013-10-25 12:10:00,40.83,40.89,40.75,40.88,35300.0,28.8469,28.8893,28.7904,28.8822,35300.0
2013-10-25 12:20:00,40.87,40.91,40.86,40.9,36900.0,28.8751,28.9034,28.8681,28.8963,36900.0
2013-10-25 12:30:00,40.89,40.91,40.87,40.9,23400.0,28.8893,28.9034,28.8751,28.8963,23400.0
2013-10-25 12:40:00,40.9,40.9,40.88,40.89,19400.0,28.8963,28.8963,28.8822,28.8893,19400.0
2013-10-25 12:50:00,40.89,40.9,40.84,40.85,29100.0,28.8893,28.8963,28.8539,28.861,29100.0
2013-10-25 13:00:00,40.86,40.87,40.85,40.85,13100.0,28.8681,28.8751,28.861,28.861,13100.0
2013-10-25 13:10:00,40.84,40.85,40.79,40.83,23800.0,28.8539,28.861,28.8186,28.8469,23800.0
2013-10-25 13:20:00,40.83,40.84,40.79,40.83,24700.0,28.8469,28.8539,28.8186,28.8469,24700.0
2013-10-25 13:30:00,40.84,40.85,40.82,40.85,27700.0,28.8539,28.861,28.8398,28.861,27700.0
2013-10-25 13:40:00,40.85,40.87,40.84,40.86,24100.0,28.861,28.8751,28.8539,28.8681,24100.0
2013-10-25 13:50:00,40.86,40.9,40.86,40.89,22300.0,28.8681,28.8963,28.8681,28.8893,22300.0
2013-10-25 14:00:00,40.89,40.92,40.86,40.9,39500.0,28.8893,28.9105,28.8681,28.8963,39500.0
2013-10-25 14:10:00,40.9,40.9,40.8,40.84,27000.0,28.8963,28.8963,28.8257,28.8539,27000.0
2013-10-25 14:20:00,40.84,40.91,40.82,40.9,56900.0,28.8539,28.9034,28.8398,28.8963,56900.0
2013-10-25 14:30:00,40.9,40.92,40.88,40.88,41200.0,28.8963,28.9105,28.8822,28.8822,41200.0
2013-10-25 14:40:00,40.88,40.95,40.87,40.94,45700.0,28.8822,28.9317,28.8751,28.9246,45700.0
2013-10-25 14:50:00,40.94,40.98,40.94,40.97,24200.0,28.9246,28.9529,28.9246,28.9458,24200.0
2013-10-25 15:00:00,40.96,40.97,40.87,40.87,47200.0,28.9387,28.9458,28.8751,28.8751,47200.0
2013-10-25 15:10:00,40.88,40.96,40.88,40.95,45900.0,28.8822,28.9387,28.8822,28.9317,45900.0
2013-10-25 15:20:00,40.95,40.96,40.89,40.92,37200.0,28.9317,28.9387,28.8893,28.9105,37200.0
2013-10-25 15:30:00,40.92,40.96,40.91,40.94,90000.0,28.9105,28.9387,28.9034,28.9246,90000.0
2013-10-25 15:40:00,40.95,40.97,40.93,40.95,172800.0,28.9317,28.9458,28.9175,28.9317,172800.0
2013-10-25 15:50:00,40.95,40.99,40.9,40.92,300400.0,28.9317,28.9599,28.8963,28.9105,300400.0
2013-10-28 09:30:00,40.8,40.8,40.5,40.61,32300.0,28.8257,28.8257,28.6137,28.6914,32300.0
2013-10-28 09:40:00,40.63,40.63,40.37,40.57,23200.0,28.7056,28.7056,28.5219,28.6632,23200.0
2013-10-28 09:50:00,40.58,40.63,40.47,40.58,115800.0,28.6703,28.7056,28.5925,28.6703,115800.0
2013-10-28 10:00:00,40.58,40.66,40.43,40.55,161700.0,28.6703,28.7268,28.5643,28.6491,161700.0
2013-10-28 10:10:00,40.55,40.6,40.49,40.54,52000.0,28.6491,28.6844,28.6067,28.642,52000.0
2013-10-28 10:20:00,40.54,40.54,40.43,40.43,51800.0,28.642,28.642,28.5643,28.5643,51800.0
2013-10-28 10:30:00,40.43,40.47,40.39,40.4,143300.0,28.5643,28.5925,28.536,28.5431,143300.0
2013-10-28 10:40:00,40.39,40.42,40.32,40.39,32000.0,28.536,28.5572,28.4866,28.536,32000.0
2013-10-28 10:50:00,40.4,40.41,40.3,40.32,75500.0,28.5431,28.5501,28.4724,28.4866,75500.0
2013-10-28 11:00:00,40.32,40.32,40.24,40.25,35700.0,28.4866,28.4866,28.43,28.4371,35700.0
2013-10-28 11:10:00,40.25,40.25,40.17,40.2,45100.0,28.4371,28.4371,28.3806,28.4018,45100.0
2013-10-28 11:20:00,40.21,40.23,40.11,40.15,69300.0,28.4088,28.423,28.3382,28.3665,69300.0
2013-10-28 11:30:00,40.16,40.27,40.14,40.25,55400.0,28.3735,28.4512,28.3594,28.4371,55400.0
2013-10-28 11:40:00,40.26,40.3,40.23,40.3,42000.0,28.4442,28.4724,28.423,28.4724,42000.0
2013-10-28 11:50:00,40.3,40.33,40.29,40.31,38700.0,28.4724,28.4936,28.4654,28.4795,38700.0
2013-10-28 12:00:00,40.31,40.38,40.31,40.37,29100.0,28.4795,28.5289,28.4795,28.5219,29100.0
2013-10-28 12:10:00,40.37,40.39,40.35,40.36,36600.0,28.5219,28.536,28.5078,28.5148,36600.0
2013-10-28 12:20:00,40.37,40.38,40.34,40.37,17600.0,28.5219,28.5289,28.5007,28.5219,17600.0
2013-10-28 12:30:00,40.38,40.39,40.35,40.36,22900.0,28.5289,28.536,28.5078,28.5148,22900.0
2013-10-28 12:40:00,40.36,40.39,40.35,40.39,17000.0,28.5148,28.536,28.5078,28.536,17000.0
2013-10-28 12:50:00,40.39,40.4,40.35,40.35,15700.0,28.536,28.5431,28.5078,28.5078,15700.0
2013-10-28 13:00:00,40.35,40.49,40.35,40.49,32100.0,28.5078,28.6067,28.5078,28.6067,32100.0
2013-10-28 13:10:00,40.5,40.54,40.47,40.53,32300.0,28.6137,28.642,28.5925,28.6349,32300.0
2013-10-28 13:20:00,40.53,40.59,40.53,40.58,29500.0,28.6349,28.6773,28.6349,28.6703,29500.0
2013-10-28 13:30:00,40.58,40.61,40.55,40.6,33500.0,28.6703,28.6914,28.6491,28.6844,33500.0
2013-10-28 13:40:00,40.59,40.61,40.58,40.59,41400.0,28.6773,28.6914,28.6703,28.6773,41400.0
2013-10-28 13:50:00,40.59,40.6,40.54,40.54,37700.0,28.6773,28.6844,28.642,28.642,37700.0
2013-10-28 14:00:00,40.54,40.54,40.5,40.51,26700.0,28.642,28.642,28.6137,28.6208,26700.0
2013-10-28 14:10:00,40.52,40.52,40.45,40.46,19600.0,28.6279,28.6279,28.5784,28.5855,19600.0
2013-10-28 14:20:00,40.46,40.58,40.46,40.55,64400.0,28.5855,28.6703,28.5855,28.6491,64400.0
2013-10-28 14:30:00,40.55,40.59,40.54,40.58,59200.0,28.6491,28.6773,28.642,28.6703,59200.0
2013-10-28 14:40:00,40.59,40.61,40.55,40.58,125200.0,28.6773,28.6914,28.6491,28.6703,125200.0
2013-10-28 14:50:00,40.59,40.59,40.52,40.57,29600.0,28.6773,28.6773,28.6279,28.6632,29600.0
2013-10-28 15:00:00,40.57,40.58,40.46,40.46,55800.0,28.6632,28.6703,28.5855,28.5855,55800.0
2013-10-28 15:10:00,40.46,40.51,40.46,40.51,34000.0,28.5855,28.6208,28.5855,28.6208,34000.0
2013-10-28 15:20:00,40.5,40.59,40.5,40.59,26600.0,28.6137,28.6773,28.6137,28.6773,26600.0
2013-10-28 15:30:00,40.59,40.6,40.54,40.59,41200.0,28.6773,28.6844,28.642,28.6773,41200.0
2013-10-28 15:40:00,40.6,40.6,40.49,40.5,105200.0,28.6844,28.6844,28.6067,28.6137,105200.0
2013-10-28 15:50:00,40.49,40.61,40.48,40.58,342500.0,28.6067,28.6914,28.5996,28.6703,342500.0
2013-10-29 09:30:00,40.57,40.57,40.38,40.43,31000.0,28.6632,28.6632,28.5289,28.5643,31000.0
2013-10-29 09:40:00,40.42,40.45,40.2,40.24,66900.0,28.5572,28.5784,28.4018,28.43,66900.0
2013-10-29 09:50:00,40.26,40.33,40.19,40.27,56400.0,28.4442,28.4936,28.3947,28.4512,56400.0
2013-10-29 10:00:00,40.26,40.28,40.21,40.23,61600.0,28.4442,28.4583,28.4088,28.423,61600.0
2013-10-29 10:10:00,40.22,40.3,40.22,40.28,42200.0,28.4159,28.4724,28.4159,28.4583,42200.0
2013-10-29 10:20:00,40.27,40.4,40.27,40.37,49000.0,28.4512,28.5431,28.4512,28.5219,49000.0
2013-10-29 10:30:00,40.37,40.39,40.34,40.37,47700.0,28.5219,28.536,28.5007,28.5219,47700.0
2013-10-29 10:40:00,40.36,40.37,40.3,40.31,47900.0,28.5148,28.5219,28.4724,28.4795,47900.0
2013-10-29 10:50:00,40.31,40.35,40.3,40.3,37600.0,28.4795,28.5078,28.4724,28.4724,37600.0
2013-10-29 11:00:00,40.3,40.33,40.3,40.31,65000.0,28.4724,28.4936,28.4724,28.4795,65000.0
2013-10-29 11:10:00,40.31,40.34,40.3,40.33,32100.0,28.4795,28.5007,28.4724,28.4936,32100.0
2013-10-29 11:20:00,40.33,40.37,40.33,40.33,8200.0,28.4936,28.5219,28.4936,28.4936,8200.0
2013-10-29 11:30:00,40.34,40.35,40.33,40.34,17800.0,28.5007,28.5078,28.4936,28.5007,17800.0
2013-10-29 11:40:00,40.34,40.35,40.3,40.32,20400.0,28.5007,28.5078,28.4724,28.4866,20400.0
2013-10-29 11:50:00,40.32,40.34,40.31,40.33,26200.0,28.4866,28.5007,28.4795,28.4936,26200.0
2013-10-29 12:00:00,40.34,40.36,40.3,40.33,40100.0,28.5007,28.5148,28.4724,28.4936,40100.0
2013-10-29 12:10:00,40.32,40.34,40.3,40.34,13900.0,28.4866,28.5007,28.4724,28.5007,13900.0
2013-10-29 12:20:00,40.34,40.35,40.32,40.33,14600.0,28.5007,28.5078,28.4866,28.4936,14600.0
2013-10-29 12:30:00,40.34,40.37,40.33,40.35,17800.0,28.5007,28.5219,28.4936,28.5078,17800.0
2013-10-29 12:40:00,40.35,40.36,40.32,40.34,22100.0,28.5078,28.5148,28.4866,28.5007,22100.0
2013-10-29 12:50:00,40.34,40.36,40.3,40.33,73800.0,28.5007,28.5148,28.4724,28.4936,73800.0
2013-10-29 13:00:00,40.33,40.35,40.32,40.33,24900.0,28.4936,28.5078,28.4866,28.4936,24900.0
2013-10-29 13:10:00,40.33,40.35,40.32,40.34,10700.0,28.4936,28.5078,28.4866,28.5007,10700.0
2013-10-29 13:20:00,40.34,40.36,40.32,40.34,60800.0,28.5007,28.5148,28.4866,28.5007,60800.0
2013-10-29 13:30:00,40.34,40.38,40.33,40.38,29900.0,28.5007,28.5289,28.4936,28.5289,29900.0
2013-10-29 13:40:00,40.38,40.38,40.35,40.37,67200.0,28.5289,28.5289,28.5078,28.5219,67200.0
2013-10-29 13:50:00,40.38,40.38,40.35,40.36,37300.0,28.5289,28.5289,28.5078,28.5148,37300.0
2013-10-29 14:00:00,40.37,40.38,40.36,40.37,41600.0,28.5219,28.5289,28.5148,28.5219,41600.0
2013-10-29 14:10:00,40.37,40.42,40.37,40.41,41400.0,28.5219,28.5572,28.5219,28.5501,41400.0
2013-10-29 14:20:00,40.41,40.41,40.34,40.35,120400.0,28.5501,28.5501,28.5007,28.5078,120400.0
2013-10-29 14:30:00,40.36,40.39,40.34,40.34,11400.0,28.5148,28.536,28.5007,28.5007,11400.0
2013-10-29 14:40:00,40.34,40.37,40.31,40.36,18100.0,28.5007,28.5219,28.4795,28.5148,18100.0
2013-10-29 14:50:00,40.35,40.35,40.31,40.31,18300.0,28.5078,28.5078,28.4795,28.4795,18300.0
2013-10-29 15:00:00,40.32,40.38,40.32,40.37,63100.0,28.4866,28.5289,28.4866,28.5219,63100.0
2013-10-29 15:10:00,40.37,40.38,40.36,40.36,49700.0,28.5219,28.5289,28.5148,28.5148,49700.0
2013-10-29 15:20:00,40.36,40.37,40.34,40.37,46400.0,28.5148,28.5219,28.5007,28.5219,46400.0
2013-10-29 15:30:00,40.36,40.37,40.34,40.36,91900.0,28.5148,28.5219,28.5007,28.5148,91900.0
2013-10-29 15:40:00,40.36,40.44,40.34,40.4,205400.0,28.5148,28.5713,28.5007,28.5431,205400.0
2013-10-29 15:50:00,40.39,40.5,40.37,40.43,339800.0,28.536,28.6137,28.5219,28.5643,339800.0
2013-10-30 09:30:00,40.41,40.68,40.4,40.46,45900.0,28.5501,28.7409,28.5431,28.5855,45900.0
2013-10-30 09:40:00,40.48,40.55,40.38,40.48,45800.0,28.5996,28.6491,28.5289,28.5996,45800.0
2013-10-30 09:50:00,40.5,40.52,40.41,40.44,75400.0,28.6137,28.6279,28.5501,28.5713,75400.0
2013-10-30 10:00:00,40.44,40.54,40.4,40.48,105000.0,28.5713,28.642,28.5431,28.5996,105000.0
2013-10-30 10:10:00,40.47,40.53,40.45,40.48,49800.0,28.5925,28.6349,28.5784,28.5996,49800.0
2013-10-30 10:20:00,40.47,40.48,40.38,40.41,57400.0,28.5925,28.5996,28.5289,28.5501,57400.0
2013-10-30 10:30:00,40.41,40.42,40.33,40.34,49700.0,28.5501,28.5572,28.4936,28.5007,49700.0
2013-10-30 10:40:00,40.34,40.42,40.34,40.4,37400.0,28.5007,28.5572,28.5007,28.5431,37400.0
2013-10-30 10:50:00,40.41,40.42,40.37,40.38,29800.0,28.5501,28.5572,28.5219,28.5289,29800.0
2013-10-30 11:00:00,40.39,40.41,40.37,40.4,22900.0,28.536,28.5501,28.5219,28.5431,22900.0
2013-10-30 11:10:00,40.4,40.42,40.35,40.35,18500.0,28.5431,28.5572,28.5078,28.5078,18500.0
2013-10-30 11:20:00,40.36,40.4,40.34,40.35,18600.0,28.5148,28.5431,28.5007,28.5078,18600.0
2013-10-30 11:30:00,40.34,40.39,40.33,40.38,14300.0,28.5007,28.536,28.4936,28.5289,14300.0
2013-10-30 11:40:00,40.38,40.41,40.35,40.37,11500.0,28.5289,28.5501,28.5078,28.5219,11500.0
2013-10-30 11:50:00,40.38,40.42,40.37,40.39,31900.0,28.5289,28.5572,28.5219,28.536,31900.0
2013-10-30 12:00:00,40.38,40.42,40.37,40.4,22900.0,28.5289,28.5572,28.5219,28.5431,22900.0
2013-10-30 12:10:00,40.4,40.44,40.38,40.41,54400.0,28.5431,28.5713,28.5289,28.5501,54400.0
2013-10-30 12:20:00,40.42,40.44,40.4,40.42,19500.0,28.5572,28.5713,28.5431,28.5572,19500.0
2013-10-30 12:30:00,40.43,40.48,40.43,40.48,30500.0,28.5643,28.5996,28.5643,28.5996,30500.0
2013-10-30 12:40:00,40.48,40.52,40.47,40.52,35300.0,28.5996,28.6279,28.5925,28.6279,35300.0
2013-10-30 12:50:00,40.51,40.52,40.42,40.45,28100.0,28.6208,28.6279,28.5572,28.5784,28100.0
2013-10-30 13:00:00,40.45,40.47,40.4,40.42,12500.0,28.5784,28.5925,28.5431,28.5572,12500.0
2013-10-30 13:10:00,40.42,40.43,40.38,40.43,15600.0,28.5572,28.5643,28.5289,28.5643,15600.0
2013-10-30 13:20:00,40.43,40.43,40.32,40.39,68500.0,28.5643,28.5643,28.4866,28.536,68500.0
2013-10-30 13:30:00,40.38,40.39,40.33,40.34,23500.0,28.5289,28.536,28.4936,28.5007,23500.0
2013-10-30 13:40:00,40.34,40.35,40.22,40.24,39700.0,28.5007,28.5078,28.4159,28.43,39700.0
2013-10-30 13:50:00,40.24,40.25,40.14,40.2,29800.0,28.43,28.4371,28.3594,28.4018,29800.0
2013-10-30 14:00:00,40.22,40.35,40.08,40.13,60500.0,28.4159,28.5078,28.317,28.3523,60500.0
2013-10-30 14:10:00,40.14,40.25,39.99,40.04,72200.0,28.3594,28.4371,28.2534,28.2887,72200.0
2013-10-30 14:20:00,40.04,40.11,39.92,39.98,57200.0,28.2887,28.3382,28.204,28.2463,57200.0
2013-10-30 14:30:00,39.96,40.08,39.92,39.96,65900.0,28.2322,28.317,28.204,28.2322,65900.0
2013-10-30 14:40:00,39.97,40.01,39.88,39.95,72800.0,28.2393,28.2675,28.1757,28.2251,72800.0
2013-10-30 14:50:00,39.96,40.08,39.89,40.02,100000.0,28.2322,28.317,28.1828,28.2746,100000.0
2013-10-30 15:00:00,40.03,40.17,40.01,40.11,78800.0,28.2817,28.3806,28.2675,28.3382,78800.0
2013-10-30 15:10:00,40.11,40.11,39.98,39.99,72100.0,28.3382,28.3382,28.2463,28.2534,72100.0
2013-10-30 15:20:00,39.99,40.01,39.94,39.96,112900.0,28.2534,28.2675,28.2181,28.2322,112900.0
2013-10-30 15:30:00,39.97,40.02,39.97,40.02,134200.0,28.2393,28.2746,28.2393,28.2746,134200.0
2013-10-30 15:40:00,40.02,40.08,40.01,40.03,150600.0,28.2746,28.317,28.2675,28.2817,150600.0
2013-10-30 15:50:00,40.04,40.04,40.01,40.04,299500.0,28.2887,28.2887,28.2675,28.2887,299500.0
2013-10-31 09:30:00,40.05,40.16,39.94,40.01,51600.0,28.2958,28.3735,28.2181,28.2675,51600.0
2013-10-31 09:40:00,40.02,40.19,39.95,39.95,27900.0,28.2746,28.3947,28.2251,28.2251,27900.0
2013-10-31 09:50:00,39.95,39.97,39.67,39.88,32500.0,28.2251,28.2393,28.0273,28.1757,32500.0
2013-10-31 10:00:00,39.89,39.89,39.75,39.75,103500.0,28.1828,28.1828,28.0838,28.0838,103500.0
2013-10-31 10:10:00,39.75,39.77,39.69,39.74,37900.0,28.0838,28.098,28.0415,28.0768,37900.0
2013-10-31 10:20:00,39.74,39.77,39.6,39.6,30700.0,28.0768,28.098,27.9779,27.9779,30700.0
2013-10-31 10:30:00,39.63,39.71,39.59,39.63,27200.0,27.9991,28.0556,27.9708,27.9991,27200.0
2013-10-31 10:40:00,39.63,39.71,39.62,39.67,27800.0,27.9991,28.0556,27.992,28.0273,27800.0
2013-10-31 10:50:00,39.68,39.7,39.64,39.64,27700.0,28.0344,28.0485,28.0061,28.0061,27700.0
2013-10-31 11:00:00,39.64,39.65,39.57,39.61,36600.0,28.0061,28.0132,27.9567,27.9849,36600.0
2013-10-31 11:10:00,39.6,39.65,39.55,39.65,52800.0,27.9779,28.0132,27.9425,28.0132,52800.0
2013-10-31 11:20:00,39.65,39.73,39.62,39.72,36700.0,28.0132,28.0697,27.992,28.0627,36700.0
2013-10-31 11:30:00,39.72,39.76,39.68,39.71,25100.0,28.0627,28.0909,28.0344,28.0556,25100.0
2013-10-31 11:40:00,39.72,39.76,39.68,39.72,21700.0,28.0627,28.0909,28.0344,28.0627,21700.0
2013-10-31 11:50:00,39.72,39.73,39.67,39.72,25100.0,28.0627,28.0697,28.0273,28.0627,25100.0
2013-10-31 12:00:00,39.72,39.73,39.65,39.69,32100.0,28.0627,28.0697,28.0132,28.0415,32100.0
2013-10-31 12:10:00,39.68,39.74,39.68,39.73,37200.0,28.0344,28.0768,28.0344,28.0697,37200.0
2013-10-31 12:20:00,39.74,39.76,39.72,39.72,42700.0,28.0768,28.0909,28.0627,28.0627,42700.0
2013-10-31 12:30:00,39.72,39.79,39.71,39.77,60700.0,28.0627,28.1121,28.0556,28.098,60700.0
2013-10-31 12:40:00,39.78,39.78,39.68,39.69,42700.0,28.105,28.105,28.0344,28.0415,42700.0
2013-10-31 12:50:00,39.7,39.73,39.69,39.7,27900.0,28.0485,28.0697,28.0415,28.0485,27900.0
2013-10-31 13:00:00,39.7,39.76,39.7,39.74,27500.0,28.0485,28.0909,28.0485,28.0768,27500.0
2013-10-31 13:10:00,39.74,39.89,39.74,39.88,41700.0,28.0768,28.1828,28.0768,28.1757,41700.0
2013-10-31 13:20:00,39.88,40.02,39.88,40.01,50700.0,28.1757,28.2746,28.1757,28.2675,50700.0
2013-10-31 13:30:00,40.0,40.05,39.94,39.94,147400.0,28.2605,28.2958,28.2181,28.2181,147400.0
2013-10-31 13:40:00,39.94,39.95,39.91,39.92,34500.0,28.2181,28.2251,28.1969,28.204,34500.0
2013-10-31 13:50:00,39.91,39.92,39.89,39.92,33700.0,28.1969,28.204,28.1828,28.204,33700.0
2013-10-31 14:00:00,39.92,39.92,39.89,39.92,47300.0,28.204,28.204,28.1828,28.204,47300.0
2013-10-31 14:10:00,39.92,40.07,39.91,40.05,56300.0,28.204,28.3099,28.1969,28.2958,56300.0
2013-10-31 14:20:00,40.05,40.13,40.05,40.12,27600.0,28.2958,28.3523,28.2958,28.3453,27600.0
2013-10-31 14:30:00,40.13,40.19,40.12,40.18,27000.0,28.3523,28.3947,28.3453,28.3876,27000.0
2013-10-31 14:40:00,40.18,40.21,40.09,40.12,38900.0,28.3876,28.4088,28.3241,28.3453,38900.0
2013-10-31 14:50:00,40.11,40.11,40.01,40.01,34700.0,28.3382,28.3382,28.2675,28.2675,34700.0
2013-10-31 15:00:00,40.0,40.0,39.91,39.95,40400.0,28.2605,28.2605,28.1969,28.2251,40400.0
2013-10-31 15:10:00,39.95,40.01,39.94,39.98,63200.0,28.2251,28.2675,28.2181,28.2463,63200.0
2013-10-31 15:20:00,39.99,40.03,39.97,39.98,45800.0,28.2534,28.2817,28.2393,28.2463,45800.0
2013-10-31 15:30:00,39.96,40.09,39.96,40.08,59200.0,28.2322,28.3241,28.2322,28.317,59200.0
2013-10-31 15:40:00,40.07,40.09,39.95,39.95,114600.0,28.3099,28.3241,28.2251,28.2251,114600.0
2013-10-31 15:50:00,39.95,40.02,39.93,39.95,393300.0,28.2251,28.2746,28.211,28.2251,393300.0
2013-11-01 09:30:00,40.11,40.21,39.74,40.12,49000.0,28.3382,28.4088,28.0768,28.3453,49000.0
2013-11-01 09:40:00,40.15,40.42,40.12,40.42,45400.0,28.3665,28.5572,28.3453,28.5572,45400.0
2013-11-01 09:50:00,40.42,40.51,40.37,40.47,68000.0,28.5572,28.6208,28.5219,28.5925,68000.0
2013-11-01 10:00:00,40.47,40.6,40.39,40.54,69800.0,28.5925,28.6844,28.536,28.642,69800.0
2013-11-01 10:10:00,40.52,40.58,40.42,40.46,58500.0,28.6279,28.6703,28.5572,28.5855,58500.0
2013-11-01 10:20:00,40.45,40.56,40.41,40.56,84800.0,28.5784,28.6561,28.5501,28.6561,84800.0
2013-11-01 10:30:00,40.55,40.59,40.48,40.53,33600.0,28.6491,28.6773,28.5996,28.6349,33600.0
2013-11-01 10:40:00,40.53,40.57,40.52,40.56,35000.0,28.6349,28.6632,28.6279,28.6561,35000.0
2013-11-01 10:50:00,40.58,40.58,40.53,40.54,24500.0,28.6703,28.6703,28.6349,28.642,24500.0
2013-11-01 11:00:00,40.54,40.54,40.4,40.4,26900.0,28.642,28.642,28.5431,28.5431,26900.0
2013-11-01 11:10:00,40.4,40.44,40.34,40.36,58700.0,28.5431,28.5713,28.5007,28.5148,58700.0
2013-11-01 11:20:00,40.36,40.38,40.34,40.35,24700.0,28.5148,28.5289,28.5007,28.5078,24700.0
2013-11-01 11:30:00,40.34,40.42,40.32,40.32,38700.0,28.5007,28.5572,28.4866,28.4866,38700.0
2013-11-01 11:40:00,40.33,40.36,40.31,40.31,15200.0,28.4936,28.5148,28.4795,28.4795,15200.0
2013-11-01 11:50:00,40.31,40.32,40.21,40.22,22500.0,28.4795,28.4866,28.4088,28.4159,22500.0
2013-11-01 12:00:00,40.21,40.21,40.14,40.16,30100.0,28.4088,28.4088,28.3594,28.3735,30100.0
2013-11-01 12:10:00,40.16,40.21,40.09,40.13,28400.0,28.3735,28.4088,28.3241,28.3523,28400.0
2013-11-01 12:20:00,40.12,40.13,40.1,40.11,14300.0,28.3453,28.3523,28.3311,28.3382,14300.0
2013-11-01 12:30:00,40.1,40.15,40.09,40.1,18600.0,28.3311,28.3665,28.3241,28.3311,18600.0
2013-11-01 12:40:00,40.1,40.11,40.08,40.09,33400.0,28.3311,28.3382,28.317,28.3241,33400.0
2013-11-01 12:50:00,40.08,40.09,40.07,40.08,13000.0,28.317,28.3241,28.3099,28.317,13000.0
2013-11-01 13:00:00,40.08,40.12,40.07,40.12,25800.0,28.317,28.3453,28.3099,28.3453,25800.0
2013-11-01 13:10:00,40.12,40.17,40.1,40.16,31300.0,28.3453,28.3806,28.3311,28.3735,31300.0
2013-11-01 13:20:00,40.16,40.24,40.14,40.23,35500.0,28.3735,28.43,28.3594,28.423,35500.0
2013-11-01 13:30:00,40.23,40.32,40.2,40.32,15700.0,28.423,28.4866,28.4018,28.4866,15700.0
2013-11-01 13:40:00,40.32,40.35,40.29,40.35,24800.0,28.4866,28.5078,28.4654,28.5078,24800.0
2013-11-01 13:50:00,40.35,40.38,40.31,40.32,31200.0,28.5078,28.5289,28.4795,28.4866,31200.0
2013-11-01 14:00:00,40.32,40.38,40.31,40.37,24800.0,28.4866,28.5289,28.4795,28.5219,24800.0
2013-11-01 14:10:00,40.37,40.39,40.3,40.31,54000.0,28.5219,28.536,28.4724,28.4795,54000.0
2013-11-01 14:20:00,40.3,40.3,40.28,40.28,7500.0,28.4724,28.4724,28.4583,28.4583,7500.0
2013-11-01 14:30:00,40.28,40.29,40.22,40.22,16500.0,28.4583,28.4654,28.4159,28.4159,16500.0
2013-11-01 14:40:00,40.22,40.33,40.22,40.33,30100.0,28.4159,28.4936,28.4159,28.4936,30100.0
2013-11-01 14:50:00,40.33,40.36,40.3,40.31,22000.0,28.4936,28.5148,28.4724,28.4795,22000.0
2013-11-01 15:00:00,40.31,40.33,40.25,40.25,74300.0,28.4795,28.4936,28.4371,28.4371,74300.0
2013-11-01 15:10:00,40.26,40.34,40.26,40.31,28200.0,28.4442,28.5007,28.4442,28.4795,28200.0
2013-11-01 15:20:00,40.32,40.37,40.3,40.37,28000.0,28.4866,28.5219,28.4724,28.5219,28000.0
2013-11-01 15:30:00,40.36,40.48,40.36,40.42,61800.0,28.5148,28.5996,28.5148,28.5572,61800.0
2013-11-01 15:40:00,40.41,40.58,40.41,40.53,119500.0,28.5501,28.6703,28.5501,28.6349,119500.0
2013-11-01 15:50:00,40.54,40.68,40.51,40.59,319100.0,28.642,28.7409,28.6208,28.6773,319100.0
2013-11-04 09:30:00,40.66,40.79,40.55,40.64,28300.0,28.7268,28.8186,28.6491,28.7126,28300.0
2013-11-04 09:40:00,40.64,40.71,40.57,40.63,15900.0,28.7126,28.7621,28.6632,28.7056,15900.0
2013-11-04 09:50:00,40.6,40.63,40.43,40.44,39000.0,28.6844,28.7056,28.5643,28.5713,39000.0
2013-11-04 10:00:00,40.44,40.46,40.38,40.39,26300.0,28.5713,28.5855,28.5289,28.536,26300.0
2013-11-04 10:10:00,40.41,40.56,40.4,40.51,79100.0,28.5501,28.6561,28.5431,28.6208,79100.0
2013-11-04 10:20:00,40.52,40.54,40.52,40.53,42000.0,28.6279,28.642,28.6279,28.6349,42000.0
2013-11-04 10:30:00,40.54,40.59,40.53,40.54,24100.0,28.642,28.6773,28.6349,28.642,24100.0
2013-11-04 10:40:00,40.54,40.62,40.53,40.62,16500.0,28.642,28.6985,28.6349,28.6985,16500.0
2013-11-04 10:50:00,40.62,40.63,40.51,40.51,58800.0,28.6985,28.7056,28.6208,28.6208,58800.0
2013-11-04 11:00:00,40.51,40.51,40.4,40.48,32000.0,28.6208,28.6208,28.5431,28.5996,32000.0
2013-11-04 11:10:00,40.48,40.57,40.46,40.54,76600.0,28.5996,28.6632,28.5855,28.642,76600.0
2013-11-04 11:20:00,40.54,40.64,40.53,40.6,40300.0,28.642,28.7126,28.6349,28.6844,40300.0
2013-11-04 11:30:00,40.6,40.7,40.59,40.68,26200.0,28.6844,28.755,28.6773,28.7409,26200.0
2013-11-04 11:40:00,40.69,40.7,40.65,40.67,19700.0,28.748,28.755,28.7197,28.7338,19700.0
2013-11-04 11:50:00,40.67,40.68,40.65,40.66,15000.0,28.7338,28.7409,28.7197,28.7268,15000.0
2013-11-04 12:00:00,40.65,40.73,40.64,40.68,36800.0,28.7197,28.7762,28.7126,28.7409,36800.0
2013-11-04 12:10:00,40.68,40.69,40.64,40.65,9200.0,28.7409,28.748,28.7126,28.7197,9200.0
2013-11-04 12:20:00,40.64,40.72,40.64,40.72,17300.0,28.7126,28.7692,28.7126,28.7692,17300.0
2013-11-04 12:30:00,40.71,40.77,40.71,40.76,18800.0,28.7621,28.8045,28.7621,28.7974,18800.0
2013-11-04 12:40:00,40.76,40.84,40.76,40.83,30400.0,28.7974,28.8539,28.7974,28.8469,30400.0
2013-11-04 12:50:00,40.84,40.84,40.8,40.8,13600.0,28.8539,28.8539,28.8257,28.8257,13600.0
2013-11-04 13:00:00,40.8,40.83,40.77,40.82,12400.0,28.8257,28.8469,28.8045,28.8398,12400.0
2013-11-04 13:10:00,40.82,40.83,40.78,40.79,9400.0,28.8398,28.8469,28.8116,28.8186,9400.0
2013-11-04 13:20:00,40.78,40.8,40.76,40.79,16500.0,28.8116,28.8257,28.7974,28.8186,16500.0
2013-11-04 13:30:00,40.79,40.8,40.76,40.76,28500.0,28.8186,28.8257,28.7974,28.7974,28500.0
2013-11-04 13:40:00,40.77,40.77,40.69,40.71,21600.0,28.8045,28.8045,28.748,28.7621,21600.0
2013-11-04 13:50:00,40.71,40.75,40.69,40.73,60900.0,28.7621,28.7904,28.748,28.7762,60900.0
2013-11-04 14:00:00,40.72,40.76,40.71,40.75,17100.0,28.7692,28.7974,28.7621,28.7904,17100.0
2013-11-04 14:10:00,40.76,40.79,40.75,40.76,11700.0,28.7974,28.8186,28.7904,28.7974,11700.0
2013-11-04 14:20:00,40.77,40.84,40.76,40.84,21900.0,28.8045,28.8539,28.7974,28.8539,21900.0
2013-11-04 14:30:00,40.83,40.86,40.83,40.86,22000.0,28.8469,28.8681,28.8469,28.8681,22000.0
2013-11-04 14:40:00,40.87,40.89,40.84,40.86,17900.0,28.8751,28.8893,28.8539,28.8681,17900.0
2013-11-04 14:50:00,40.86,40.88,40.83,40.85,30400.0,28.8681,28.8822,28.8469,28.861,30400.0
2013-11-04 15:00:00,40.85,40.86,40.75,40.75,26300.0,28.861,28.8681,28.7904,28.7904,26300.0
2013-11-04 15:10:00,40.75,40.78,40.75,40.78,18900.0,28.7904,28.8116,28.7904,28.8116,18900.0
2013-11-04 15:20:00,40.77,40.81,40.77,40.81,35700.0,28.8045,28.8327,28.8045,28.8327,35700.0
2013-11-04 15:30:00,40.81,40.83,40.77,40.81,41700.0,28.8327,28.8469,28.8045,28.8327,41700.0
2013-11-04 15:40:00,40.81,40.85,40.75,40.83,91100.0,28.8327,28.861,28.7904,28.8469,91100.0
2013-11-04 15:50:00,40.84,40.89,40.81,40.88,181000.0,28.8539,28.8893,28.8327,28.8822,181000.0
2013-11-05 09:30:00,40.59,40.64,40.29,40.3,55900.0,28.6773,28.7126,28.4654,28.4724,55900.0
2013-11-05 09:40:00,40.3,40.38,40.23,40.32,49800.0,28.4724,28.5289,28.423,28.4866,49800.0
2013-11-05 09:50:00,40.31,40.34,40.26,40.32,52400.0,28.4795,28.5007,28.4442,28.4866,52400.0
2013-11-05 10:00:00,40.33,40.33,40.17,40.26,52700.0,28.4936,28.4936,28.3806,28.4442,52700.0
2013-11-05 10:10:00,40.27,40.28,40.19,40.25,136100.0,28.4512,28.4583,28.3947,28.4371,136100.0
2013-11-05 10:20:00,40.25,40.27,40.18,40.22,23700.0,28.4371,28.4512,28.3876,28.4159,23700.0
2013-11-05 10:30:00,40.23,40.24,40.11,40.14,33700.0,28.423,28.43,28.3382,28.3594,33700.0
2013-11-05 10:40:00,40.14,40.2,40.08,40.08,51000.0,28.3594,28.4018,28.317,28.317,51000.0
2013-11-05 10:50:00,40.07,40.17,40.06,40.1,34900.0,28.3099,28.3806,28.3029,28.3311,34900.0
2013-11-05 11:00:00,40.1,40.17,40.1,40.15,28500.0,28.3311,28.3806,28.3311,28.3665,28500.0
2013-11-05 11:10:00,40.15,40.2,40.14,40.14,22200.0,28.3665,28.4018,28.3594,28.3594,22200.0
2013-11-05 11:20:00,40.14,40.19,40.1,40.18,43000.0,28.3594,28.3947,28.3311,28.3876,43000.0
2013-11-05 11:30:00,40.19,40.22,40.14,40.15,27600.0,28.3947,28.4159,28.3594,28.3665,27600.0
2013-11-05 11:40:00,40.15,40.19,40.14,40.14,24500.0,28.3665,28.3947,28.3594,28.3594,24500.0
2013-11-05 11:50:00,40.15,40.27,40.15,40.27,22500.0,28.3665,28.4512,28.3665,28.4512,22500.0
2013-11-05 12:00:00,40.27,40.31,40.26,40.29,44800.0,28.4512,28.4795,28.4442,28.4654,44800.0
2013-11-05 12:10:00,40.3,40.33,40.26,40.27,26600.0,28.4724,28.4936,28.4442,28.4512,26600.0
2013-11-05 12:20:00,40.27,40.4,40.26,40.34,41100.0,28.4512,28.5431,28.4442,28.5007,41100.0
2013-11-05 12:30:00,40.34,40.36,40.26,40.28,24300.0,28.5007,28.5148,28.4442,28.4583,24300.0
2013-11-05 12:40:00,40.27,40.29,40.25,40.28,21100.0,28.4512,28.4654,28.4371,28.4583,21100.0
2013-11-05 12:50:00,40.28,40.29,40.23,40.23,16300.0,28.4583,28.4654,28.423,28.423,16300.0
2013-11-05 13:00:00,40.23,40.27,40.22,40.27,17900.0,28.423,28.4512,28.4159,28.4512,17900.0
2013-11-05 13:10:00,40.27,40.27,40.24,40.27,15200.0,28.4512,28.4512,28.43,28.4512,15200.0
2013-11-05 13:20:00,40.27,40.29,40.24,40.25,14000.0,28.4512,28.4654,28.43,28.4371,14000.0
2013-11-05 13:30:00,40.24,40.29,40.23,40.25,21400.0,28.43,28.4654,28.423,28.4371,21400.0
2013-11-05 13:40:00,40.24,40.24,40.16,40.17,25600.0,28.43,28.43,28.3735,28.3806,25600.0
2013-11-05 13:50:00,40.18,40.18,40.09,40.09,31400.0,28.3876,28.3876,28.3241,28.3241,31400.0
2013-11-05 14:00:00,40.09,40.16,40.08,40.11,24800.0,28.3241,28.3735,28.317,28.3382,24800.0
2013-11-05 14:10:00,40.12,40.13,40.09,40.09,16100.0,28.3453,28.3523,28.3241,28.3241,16100.0
2013-11-05 14:20:00,40.09,40.14,40.05,40.13,20300.0,28.3241,28.3594,28.2958,28.3523,20300.0
2013-11-05 14:30:00,40.13,40.16,40.11,40.13,18900.0,28.3523,28.3735,28.3382,28.3523,18900.0
2013-11-05 14:40:00,40.12,40.13,40.05,40.08,23500.0,28.3453,28.3523,28.2958,28.317,23500.0
2013-11-05 14:50:00,40.08,40.09,40.05,40.05,22000.0,28.317,28.3241,28.2958,28.2958,22000.0
2013-11-05 15:00:00,40.04,40.05,39.98,40.03,60200.0,28.2887,28.2958,28.2463,28.2817,60200.0
2013-11-05 15:10:00,40.02,40.02,39.95,40.0,40400.0,28.2746,28.2746,28.2251,28.2605,40400.0
2013-11-05 15:20:00,40.0,40.0,39.89,39.92,34600.0,28.2605,28.2605,28.1828,28.204,34600.0
2013-11-05 15:30:00,39.91,39.93,39.82,39.89,73800.0,28.1969,28.211,28.1333,28.1828,73800.0
2013-11-05 15:40:00,39.89,39.93,39.85,39.9,120700.0,28.1828,28.211,28.1545,28.1898,120700.0
2013-11-05 15:50:00,39.9,40.01,39.89,39.89,435200.0,28.1898,28.2675,28.1828,28.1828,435200.0
2013-11-06 09:30:00,40.1,40.16,39.99,40.03,25600.0,28.3311,28.3735,28.2534,28.2817,25600.0
2013-11-06 09:40:00,40.01,40.1,39.98,40.09,42500.0,28.2675,28.3311,28.2463,28.3241,42500.0
2013-11-06 09:50:00,40.09,40.09,39.96,39.99,46300.0,28.3241,28.3241,28.2322,28.2534,46300.0
2013-11-06 10:00:00,39.98,40.1,39.97,40.1,41600.0,28.2463,28.3311,28.2393,28.3311,41600.0
2013-11-06 10:10:00,40.1,40.16,40.03,40.16,66300.0,28.3311,28.3735,28.2817,28.3735,66300.0
2013-11-06 10:20:00,40.17,40.21,40.15,40.18,19300.0,28.3806,28.4088,28.3665,28.3876,19300.0
2013-11-06 10:30:00,40.18,40.18,40.1,40.14,22100.0,28.3876,28.3876,28.3311,28.3594,22100.0
2013-11-06 10:40:00,40.14,40.17,40.08,40.08,22900.0,28.3594,28.3806,28.317,28.317,22900.0
2013-11-06 10:50:00,40.09,40.1,40.0,40.03,20000.0,28.3241,28.3311,28.2605,28.2817,20000.0
2013-11-06 11:00:00,40.03,40.05,39.96,40.03,31600.0,28.2817,28.2958,28.2322,28.2817,31600.0
2013-11-06 11:10:00,40.03,40.07,40.02,40.03,28800.0,28.2817,28.3099,28.2746,28.2817,28800.0
2013-11-06 11:20:00,40.02,40.03,39.96,40.0,39100.0,28.2746,28.2817,28.2322,28.2605,39100.0
2013-11-06 11:30:00,40.0,40.04,39.95,39.95,27800.0,28.2605,28.2887,28.2251,28.2251,27800.0
2013-11-06 11:40:00,39.94,39.95,39.88,39.91,37900.0,28.2181,28.2251,28.1757,28.1969,37900.0
2013-11-06 11:50:00,39.9,39.93,39.88,39.92,19400.0,28.1898,28.211,28.1757,28.204,19400.0
2013-11-06 12:00:00,39.91,39.92,39.9,39.92,17300.0,28.1969,28.204,28.1898,28.204,17300.0
2013-11-06 12:10:00,39.92,39.93,39.85,39.85,16300.0,28.204,28.211,28.1545,28.1545,16300.0
2013-11-06 12:20:00,39.85,39.91,39.85,39.91,13300.0,28.1545,28.1969,28.1545,28.1969,13300.0
2013-11-06 12:30:00,39.91,39.91,39.84,39.88,30400.0,28.1969,28.1969,28.1474,28.1757,30400.0
2013-11-06 12:40:00,39.88,39.91,39.86,39.91,13300.0,28.1757,28.1969,28.1616,28.1969,13300.0
2013-11-06 12:50:00,39.9,39.96,39.89,39.89,19600.0,28.1898,28.2322,28.1828,28.1828,19600.0
2013-11-06 13:00:00,39.89,39.89,39.74,39.75,55200.0,28.1828,28.1828,28.0768,28.0838,55200.0
2013-11-06 13:10:00,39.75,39.75,39.7,39.74,49400.0,28.0838,28.0838,28.0485,28.0768,49400.0
2013-11-06 13:20:00,39.74,39.78,39.73,39.77,21400.0,28.0768,28.105,28.0697,28.098,21400.0
2013-11-06 13:30:00,39.77,39.77,39.73,39.75,26600.0,28.098,28.098,28.0697,28.0838,26600.0
2013-11-06 13:40:00,39.75,39.76,39.72,39.76,54200.0,28.0838,28.0909,28.0627,28.0909,54200.0
2013-11-06 13:50:00,39.77,39.82,39.77,39.8,19600.0,28.098,28.1333,28.098,28.1192,19600.0
2013-11-06 14:00:00,39.81,39.84,39.76,39.77,45100.0,28.1262,28.1474,28.0909,28.098,45100.0
2013-11-06 14:10:00,39.78,39.81,39.73,39.73,23200.0,28.105,28.1262,28.0697,28.0697,23200.0
2013-11-06 14:20:00,39.74,39.74,39.66,39.66,26000.0,28.0768,28.0768,28.0203,28.0203,26000.0
2013-11-06 14:30:00,39.67,39.74,39.67,39.73,24000.0,28.0273,28.0768,28.0273,28.0697,24000.0
2013-11-06 14:40:00,39.74,39.76,39.72,39.76,46600.0,28.0768,28.0909,28.0627,28.0909,46600.0
2013-11-06 14:50:00,39.77,39.78,39.71,39.71,20400.0,28.098,28.105,28.0556,28.0556,20400.0
2013-11-06 15:00:00,39.71,39.77,39.7,39.77,28500.0,28.0556,28.098,28.0485,28.098,28500.0
2013-11-06 15:10:00,39.77,39.86,39.77,39.85,54900.0,28.098,28.1616,28.098,28.1545,54900.0
2013-11-06 15:20:00,39.85,39.88,39.81,39.83,43600.0,28.1545,28.1757,28.1262,28.1404,43600.0
2013-11-06 15:30:00,39.82,39.85,39.82,39.82,33300.0,28.1333,28.1545,28.1333,28.1333,33300.0
2013-11-06 15:40:00,39.83,39.83,39.82,39.83,80400.0,28.1404,28.1404,28.1333,28.1404,80400.0
2013-11-06 15:50:00,39.83,39.9,39.82,39.89,232400.0,28.1404,28.1898,28.1333,28.1828,232400.0
2013-11-07 09:30:00,39.93,40.02,39.67,39.81,27900.0,28.211,28.2746,28.0273,28.1262,27900.0
2013-11-07 09:40:00,39.81,39.83,39.69,39.7,30100.0,28.1262,28.1404,28.0415,28.0485,30100.0
2013-11-07 09:50:00,39.67,39.7,39.58,39.65,27700.0,28.0273,28.0485,27.9637,28.0132,27700.0
2013-11-07 10:00:00,39.61,39.66,39.54,39.54,29100.0,27.9849,28.0203,27.9355,27.9355,29100.0
2013-11-07 10:10:00,39.53,39.62,39.49,39.57,31800.0,27.9284,27.992,27.9002,27.9567,31800.0
2013-11-07 10:20:00,39.54,39.58,39.5,39.56,18500.0,27.9355,27.9637,27.9072,27.9496,18500.0
2013-11-07 10:30:00,39.54,39.58,39.36,39.43,99300.0,27.9355,27.9637,27.8083,27.8578,99300.0
2013-11-07 10:40:00,39.43,39.46,39.39,39.43,20700.0,27.8578,27.879,27.8295,27.8578,20700.0
2013-11-07 10:50:00,39.42,39.49,39.39,39.39,42600.0,27.8507,27.9002,27.8295,27.8295,42600.0
2013-11-07 11:00:00,39.39,39.4,39.32,39.34,62700.0,27.8295,27.8366,27.78,27.7942,62700.0
2013-11-07 11:10:00,39.34,39.35,39.28,39.28,34800.0,27.7942,27.8012,27.7518,27.7518,34800.0
2013-11-07 11:20:00,39.29,39.38,39.28,39.37,52200.0,27.7589,27.8224,27.7518,27.8154,52200.0
2013-11-07 11:30:00,39.38,39.49,39.35,39.48,29600.0,27.8224,27.9002,27.8012,27.8931,29600.0
2013-11-07 11:40:00,39.46,39.61,39.46,39.58,26100.0,27.879,27.9849,27.879,27.9637,26100.0
2013-11-07 11:50:00,39.58,39.58,39.45,39.5,87100.0,27.9637,27.9637,27.8719,27.9072,87100.0
2013-11-07 12:00:00,39.49,39.66,39.49,39.61,72200.0,27.9002,28.0203,27.9002,27.9849,72200.0
2013-11-07 12:10:00,39.62,39.64,39.58,39.6,42400.0,27.992,28.0061,27.9637,27.9779,42400.0
2013-11-07 12:20:00,39.61,39.63,39.59,39.63,15000.0,27.9849,27.9991,27.9708,27.9991,15000.0
2013-11-07 12:30:00,39.63,39.66,39.59,39.59,29000.0,27.9991,28.0203,27.9708,27.9708,29000.0
2013-11-07 12:40:00,39.59,39.62,39.53,39.54,44300.0,27.9708,27.992,27.9284,27.9355,44300.0
2013-11-07 12:50:00,39.53,39.54,39.47,39.49,18200.0,27.9284,27.9355,27.886,27.9002,18200.0
2013-11-07 13:00:00,39.49,39.49,39.45,39.46,28000.0,27.9002,27.9002,27.8719,27.879,28000.0
2013-11-07 13:10:00,39.47,39.49,39.46,39.47,60100.0,27.886,27.9002,27.879,27.886,60100.0
2013-11-07 13:20:00,39.48,39.49,39.38,39.39,27000.0,27.8931,27.9002,27.8224,27.8295,27000.0
2013-11-07 13:30:00,39.38,39.42,39.29,39.32,37800.0,27.8224,27.8507,27.7589,27.78,37800.0
2013-11-07 13:40:00,39.32,39.34,39.24,39.24,30800.0,27.78,27.7942,27.7235,27.7235,30800.0
2013-11-07 13:50:00,39.25,39.29,39.24,39.27,19500.0,27.7306,27.7589,27.7235,27.7447,19500.0
2013-11-07 14:00:00,39.27,39.27,39.09,39.16,46600.0,27.7447,27.7447,27.6175,27.667,46600.0
2013-11-07 14:10:00,39.15,39.22,39.15,39.18,50300.0,27.6599,27.7094,27.6599,27.6811,50300.0
2013-11-07 14:20:00,39.19,39.23,39.17,39.18,38300.0,27.6882,27.7165,27.6741,27.6811,38300.0
2013-11-07 14:30:00,39.17,39.2,39.1,39.19,32400.0,27.6741,27.6953,27.6246,27.6882,32400.0
2013-11-07 14:40:00,39.2,39.28,39.16,39.28,61200.0,27.6953,27.7518,27.667,27.7518,61200.0
2013-11-07 14:50:00,39.27,39.3,39.24,39.3,35300.0,27.7447,27.7659,27.7235,27.7659,35300.0
2013-11-07 15:00:00,39.3,39.33,39.22,39.23,38500.0,27.7659,27.7871,27.7094,27.7165,38500.0
2013-11-07 15:10:00,39.22,39.27,39.17,39.2,43200.0,27.7094,27.7447,27.6741,27.6953,43200.0
2013-11-07 15:20:00,39.19,39.26,39.12,39.12,45300.0,27.6882,27.7377,27.6387,27.6387,45300.0
2013-11-07 15:30:00,39.12,39.24,39.12,39.24,102900.0,27.6387,27.7235,27.6387,27.7235,102900.0
2013-11-07 15:40:00,39.24,39.26,39.19,39.22,115800.0,27.7235,27.7377,27.6882,27.7094,115800.0
2013-11-07 15:50:00,39.22,39.28,39.18,39.26,337400.0,27.7094,27.7518,27.6811,27.7377,337400.0
2013-11-08 09:30:00,39.12,39.47,38.58,38.69,46700.0,27.6387,27.886,27.2572,27.3349,46700.0
2013-11-08 09:40:00,38.7,38.76,38.32,38.32,93100.0,27.342,27.3844,27.0735,27.0735,93100.0
2013-11-08 09:50:00,38.31,38.45,38.26,38.26,48600.0,27.0665,27.1654,27.0311,27.0311,48600.0
2013-11-08 10:00:00,38.27,38.3,38.11,38.28,58100.0,27.0382,27.0594,26.9252,27.0453,58100.0
2013-11-08 10:10:00,38.28,38.41,38.24,38.41,64000.0,27.0453,27.1371,27.017,27.1371,64000.0
2013-11-08 10:20:00,38.39,38.45,38.35,38.44,49900.0,27.123,27.1654,27.0947,27.1583,49900.0
2013-11-08 10:30:00,38.42,38.46,38.36,38.41,72400.0,27.1442,27.1724,27.1018,27.1371,72400.0
2013-11-08 10:40:00,38.41,38.47,38.36,38.46,33500.0,27.1371,27.1795,27.1018,27.1724,33500.0
2013-11-08 10:50:00,38.46,38.59,38.44,38.58,63700.0,27.1724,27.2643,27.1583,27.2572,63700.0
2013-11-08 11:00:00,38.59,38.68,38.59,38.68,69000.0,27.2643,27.3279,27.2643,27.3279,69000.0
2013-11-08 11:10:00,38.69,38.73,38.65,38.7,34800.0,27.3349,27.3632,27.3067,27.342,34800.0
2013-11-08 11:20:00,38.71,38.77,38.69,38.77,21000.0,27.3491,27.3915,27.3349,27.3915,21000.0
2013-11-08 11:30:00,38.76,38.88,38.76,38.86,51500.0,27.3844,27.4692,27.3844,27.4551,51500.0
2013-11-08 11:40:00,38.87,38.92,38.85,38.85,26200.0,27.4621,27.4974,27.448,27.448,26200.0
2013-11-08 11:50:00,38.85,38.9,38.82,38.83,32300.0,27.448,27.4833,27.4268,27.4339,32300.0
2013-11-08 12:00:00,38.84,38.88,38.83,38.87,20100.0,27.4409,27.4692,27.4339,27.4621,20100.0
2013-11-08 12:10:00,38.87,38.88,38.83,38.84,12500.0,27.4621,27.4692,27.4339,27.4409,12500.0
2013-11-08 12:20:00,38.84,38.87,38.8,38.82,24100.0,27.4409,27.4621,27.4127,27.4268,24100.0
2013-11-08 12:30:00,38.81,38.81,38.73,38.74,66500.0,27.4197,27.4197,27.3632,27.3703,66500.0
2013-11-08 12:40:00,38.74,38.82,38.73,38.81,7800.0,27.3703,27.4268,27.3632,27.4197,7800.0
2013-11-08 12:50:00,38.81,38.82,38.79,38.8,12600.0,27.4197,27.4268,27.4056,27.4127,12600.0
2013-11-08 13:00:00,38.8,38.83,38.77,38.82,34200.0,27.4127,27.4339,27.3915,27.4268,34200.0
2013-11-08 13:10:00,38.81,38.82,38.78,38.8,21900.0,27.4197,27.4268,27.3985,27.4127,21900.0
2013-11-08 13:20:00,38.8,38.91,38.76,38.89,30200.0,27.4127,27.4904,27.3844,27.4762,30200.0
2013-11-08 13:30:00,38.9,38.9,38.81,38.89,31500.0,27.4833,27.4833,27.4197,27.4762,31500.0
2013-11-08 13:40:00,38.89,39.02,38.89,38.98,66600.0,27.4762,27.5681,27.4762,27.5398,66600.0
2013-11-08 13:50:00,38.97,39.03,38.94,38.95,41200.0,27.5328,27.5752,27.5116,27.5186,41200.0
2013-11-08 14:00:00,38.96,38.98,38.94,38.96,18100.0,27.5257,27.5398,27.5116,27.5257,18100.0
2013-11-08 14:10:00,38.96,38.97,38.91,38.93,29600.0,27.5257,27.5328,27.4904,27.5045,29600.0
2013-11-08 14:20:00,38.92,38.93,38.83,38.83,37300.0,27.4974,27.5045,27.4339,27.4339,37300.0
2013-11-08 14:30:00,38.83,38.83,38.78,38.79,31800.0,27.4339,27.4339,27.3985,27.4056,31800.0
2013-11-08 14:40:00,38.79,38.82,38.79,38.79,29300.0,27.4056,27.4268,27.4056,27.4056,29300.0
2013-11-08 14:50:00,38.8,38.8,38.73,38.77,64200.0,27.4127,27.4127,27.3632,27.3915,64200.0
2013-11-08 15:00:00,38.76,38.76,38.66,38.73,40200.0,27.3844,27.3844,27.3137,27.3632,40200.0
2013-11-08 15:10:00,38.73,38.73,38.66,38.69,29700.0,27.3632,27.3632,27.3137,27.3349,29700.0
2013-11-08 15:20:00,38.7,38.76,38.68,38.71,42400.0,27.342,27.3844,27.3279,27.3491,42400.0
2013-11-08 15:30:00,38.71,38.83,38.68,38.8,76200.0,27.3491,27.4339,27.3279,27.4127,76200.0
2013-11-08 15:40:00,38.8,38.9,38.8,38.9,105600.0,27.4127,27.4833,27.4127,27.4833,105600.0
2013-11-08 15:50:00,38.9,38.96,38.89,38.94,216000.0,27.4833,27.5257,27.4762,27.5116,216000.0
2013-11-11 09:30:00,38.9,39.02,38.65,38.84,46300.0,27.4833,27.5681,27.3067,27.4409,46300.0
2013-11-11 09:40:00,38.82,38.93,38.76,38.88,37300.0,27.4268,27.5045,27.3844,27.4692,37300.0
2013-11-11 09:50:00,38.87,39.05,38.87,39.05,19300.0,27.4621,27.5893,27.4621,27.5893,19300.0
2013-11-11 10:00:00,39.04,39.19,39.03,39.15,92700.0,27.5822,27.6882,27.5752,27.6599,92700.0
2013-11-11 10:10:00,39.14,39.19,39.13,39.14,45600.0,27.6529,27.6882,27.6458,27.6529,45600.0
2013-11-11 10:20:00,39.14,39.14,39.02,39.03,30900.0,27.6529,27.6529,27.5681,27.5752,30900.0
2013-11-11 10:30:00,39.02,39.1,38.96,39.1,30400.0,27.5681,27.6246,27.5257,27.6246,30400.0
2013-11-11 10:40:00,39.11,39.24,39.11,39.24,30700.0,27.6317,27.7235,27.6317,27.7235,30700.0
2013-11-11 10:50:00,39.24,39.28,39.22,39.25,37600.0,27.7235,27.7518,27.7094,27.7306,37600.0
2013-11-11 11:00:00,39.25,39.29,39.21,39.27,26500.0,27.7306,27.7589,27.7023,27.7447,26500.0
2013-11-11 11:10:00,39.26,39.38,39.23,39.38,86100.0,27.7377,27.8224,27.7165,27.8224,86100.0
2013-11-11 11:20:00,39.38,39.4,39.36,39.37,32500.0,27.8224,27.8366,27.8083,27.8154,32500.0
2013-11-11 11:30:00,39.36,39.38,39.28,39.32,28800.0,27.8083,27.8224,27.7518,27.78,28800.0
2013-11-11 11:40:00,39.33,39.38,39.31,39.37,21500.0,27.7871,27.8224,27.773,27.8154,21500.0
2013-11-11 11:50:00,39.38,39.39,39.35,39.38,27200.0,27.8224,27.8295,27.8012,27.8224,27200.0
2013-11-11 12:00:00,39.37,39.38,39.3,39.32,16100.0,27.8154,27.8224,27.7659,27.78,16100.0
2013-11-11 12:10:00,39.31,39.32,39.22,39.3,27900.0,27.773,27.78,27.7094,27.7659,27900.0
2013-11-11 12:20:00,39.29,39.32,39.26,39.27,16000.0,27.7589,27.78,27.7377,27.7447,16000.0
2013-11-11 12:30:00,39.27,39.29,39.25,39.25,15400.0,27.7447,27.7589,27.7306,27.7306,15400.0
2013-11-11 12:40:00,39.26,39.26,39.2,39.2,19700.0,27.7377,27.7377,27.6953,27.6953,19700.0
2013-11-11 12:50:00,39.21,39.21,39.13,39.15,20900.0,27.7023,27.7023,27.6458,27.6599,20900.0
2013-11-11 13:00:00,39.15,39.19,39.15,39.18,11000.0,27.6599,27.6882,27.6599,27.6811,11000.0
2013-11-11 13:10:00,39.18,39.18,39.12,39.13,14700.0,27.6811,27.6811,27.6387,27.6458,14700.0
2013-11-11 13:20:00,39.12,39.16,39.11,39.13,24700.0,27.6387,27.667,27.6317,27.6458,24700.0
2013-11-11 13:30:00,39.12,39.17,39.12,39.16,31800.0,27.6387,27.6741,27.6387,27.667,31800.0
2013-11-11 13:40:00,39.16,39.19,39.12,39.16,29600.0,27.667,27.6882,27.6387,27.667,29600.0
2013-11-11 13:50:00,39.16,39.17,39.14,39.17,15700.0,27.667,27.6741,27.6529,27.6741,15700.0
2013-11-11 14:00:00,39.17,39.17,39.14,39.15,17400.0,27.6741,27.6741,27.6529,27.6599,17400.0
2013-11-11 14:10:00,39.15,39.16,39.12,39.13,26500.0,27.6599,27.667,27.6387,27.6458,26500.0
2013-11-11 14:20:00,39.13,39.13,39.08,39.09,11700.0,27.6458,27.6458,27.6105,27.6175,11700.0
2013-11-11 14:30:00,39.09,39.11,39.09,39.11,25200.0,27.6175,27.6317,27.6175,27.6317,25200.0
2013-11-11 14:40:00,39.11,39.13,39.09,39.12,22300.0,27.6317,27.6458,27.6175,27.6387,22300.0
2013-11-11 14:50:00,39.13,39.16,39.11,39.15,35900.0,27.6458,27.667,27.6317,27.6599,35900.0
2013-11-11 15:00:00,39.15,39.16,39.12,39.15,33100.0,27.6599,27.667,27.6387,27.6599,33100.0
2013-11-11 15:10:00,39.14,39.15,39.09,39.1,24100.0,27.6529,27.6599,27.6175,27.6246,24100.0
2013-11-11 15:20:00,39.09,39.09,39.07,39.09,43800.0,27.6175,27.6175,27.6034,27.6175,43800.0
2013-11-11 15:30:00,39.1,39.13,39.07,39.09,30900.0,27.6246,27.6458,27.6034,27.6175,30900.0
2013-11-11 15:40:00,39.09,39.09,39.01,39.01,89000.0,27.6175,27.6175,27.561,27.561,89000.0
2013-11-11 15:50:00,39.01,39.05,38.99,39.04,138900.0,27.561,27.5893,27.5469,27.5822,138900.0
2013-11-12 09:30:00,39.02,39.16,38.7,38.81,51800.0,27.5681,27.667,27.342,27.4197,51800.0
2013-11-12 09:40:00,38.8,38.82,38.71,38.79,49400.0,27.4127,27.4268,27.3491,27.4056,49400.0
2013-11-12 09:50:00,38.79,38.87,38.77,38.83,20300.0,27.4056,27.4621,27.3915,27.4339,20300.0
2013-11-12 10:00:00,38.83,38.85,38.76,38.79,34800.0,27.4339,27.448,27.3844,27.4056,34800.0
2013-11-12 10:10:00,38.79,38.96,38.77,38.96,60100.0,27.4056,27.5257,27.3915,27.5257,60100.0
2013-11-12 10:20:00,38.96,39.01,38.94,38.99,48000.0,27.5257,27.561,27.5116,27.5469,48000.0
2013-11-12 10:30:00,39.0,39.0,38.85,38.86,61900.0,27.554,27.554,27.448,27.4551,61900.0
2013-11-12 10:40:00,38.86,38.91,38.85,38.85,58400.0,27.4551,27.4904,27.448,27.448,58400.0
2013-11-12 10:50:00,38.85,38.85,38.76,38.77,50800.0,27.448,27.448,27.3844,27.3915,50800.0
2013-11-12 11:00:00,38.76,38.77,38.62,38.62,25700.0,27.3844,27.3915,27.2855,27.2855,25700.0
2013-11-12 11:10:00,38.62,38.65,38.57,38.63,41000.0,27.2855,27.3067,27.2502,27.2926,41000.0
2013-11-12 11:20:00,38.64,38.64,38.54,38.54,34900.0,27.2996,27.2996,27.229,27.229,34900.0
2013-11-12 11:30:00,38.54,38.57,38.44,38.44,63700.0,27.229,27.2502,27.1583,27.1583,63700.0
2013-11-12 11:40:00,38.45,38.5,38.42,38.5,82500.0,27.1654,27.2007,27.1442,27.2007,82500.0
2013-11-12 11:50:00,38.51,38.57,38.5,38.51,48500.0,27.2078,27.2502,27.2007,27.2078,48500.0
2013-11-12 12:00:00,38.52,38.54,38.46,38.47,35400.0,27.2148,27.229,27.1724,27.1795,35400.0
2013-11-12 12:10:00,38.46,38.48,38.38,38.4,35800.0,27.1724,27.1866,27.1159,27.1301,35800.0
2013-11-12 12:20:00,38.39,38.4,38.31,38.33,53700.0,27.123,27.1301,27.0665,27.0806,53700.0
2013-11-12 12:30:00,38.33,38.34,38.27,38.32,37400.0,27.0806,27.0877,27.0382,27.0735,37400.0
2013-11-12 12:40:00,38.33,38.4,38.32,38.38,21800.0,27.0806,27.1301,27.0735,27.1159,21800.0
2013-11-12 12:50:00,38.39,38.51,38.38,38.5,32900.0,27.123,27.2078,27.1159,27.2007,32900.0
2013-11-12 13:00:00,38.5,38.55,38.5,38.55,21800.0,27.2007,27.236,27.2007,27.236,21800.0
2013-11-12 13:10:00,38.56,38.62,38.56,38.56,34000.0,27.2431,27.2855,27.2431,27.2431,34000.0
2013-11-12 13:20:00,38.55,38.57,38.52,38.52,14100.0,27.236,27.2502,27.2148,27.2148,14100.0
2013-11-12 13:30:00,38.52,38.53,38.35,38.42,41300.0,27.2148,27.2219,27.0947,27.1442,41300.0
2013-11-12 13:40:00,38.41,38.48,38.41,38.45,10400.0,27.1371,27.1866,27.1371,27.1654,10400.0
2013-11-12 13:50:00,38.47,38.54,38.47,38.53,15100.0,27.1795,27.229,27.1795,27.2219,15100.0
2013-11-12 14:00:00,38.53,38.54,38.5,38.52,18000.0,27.2219,27.229,27.2007,27.2148,18000.0
2013-11-12 14:10:00,38.53,38.56,38.5,38.54,17200.0,27.2219,27.2431,27.2007,27.229,17200.0
2013-11-12 14:20:00,38.55,38.57,38.49,38.51,24400.0,27.236,27.2502,27.1936,27.2078,24400.0
2013-11-12 14:30:00,38.52,38.54,38.51,38.54,16300.0,27.2148,27.229,27.2078,27.229,16300.0
2013-11-12 14:40:00,38.54,38.57,38.54,38.55,21200.0,27.229,27.2502,27.229,27.236,21200.0
2013-11-12 14:50:00,38.55,38.57,38.51,38.55,49900.0,27.236,27.2502,27.2078,27.236,49900.0
2013-11-12 15:00:00,38.57,38.61,38.56,38.61,54000.0,27.2502,27.2784,27.2431,27.2784,54000.0
2013-11-12 15:10:00,38.6,38.61,38.55,38.58,78800.0,27.2714,27.2784,27.236,27.2572,78800.0
2013-11-12 15:20:00,38.59,38.61,38.5,38.5,66200.0,27.2643,27.2784,27.2007,27.2007,66200.0
2013-11-12 15:30:00,38.5,38.56,38.5,38.52,67100.0,27.2007,27.2431,27.2007,27.2148,67100.0
2013-11-12 15:40:00,38.52,38.57,38.5,38.51,91100.0,27.2148,27.2502,27.2007,27.2078,91100.0
2013-11-12 15:50:00,38.51,38.59,38.49,38.57,219200.0,27.2078,27.2643,27.1936,27.2502,219200.0
2013-11-13 09:30:00,38.48,39.0,38.31,38.57,32100.0,27.1866,27.554,27.0665,27.2502,32100.0
2013-11-13 09:40:00,38.53,38.57,38.43,38.54,23400.0,27.2219,27.2502,27.1513,27.229,23400.0
2013-11-13 09:50:00,38.54,38.55,38.41,38.44,14100.0,27.229,27.236,27.1371,27.1583,14100.0
2013-11-13 10:00:00,38.42,38.5,38.39,38.4,24500.0,27.1442,27.2007,27.123,27.1301,24500.0
2013-11-13 10:10:00,38.39,38.44,38.36,38.36,57200.0,27.123,27.1583,27.1018,27.1018,57200.0
2013-11-13 10:20:00,38.37,38.55,38.37,38.55,95200.0,27.1089,27.236,27.1089,27.236,95200.0
2013-11-13 10:30:00,38.55,38.74,38.55,38.74,34400.0,27.236,27.3703,27.236,27.3703,34400.0
2013-11-13 10:40:00,38.73,38.75,38.69,38.73,34600.0,27.3632,27.3773,27.3349,27.3632,34600.0
2013-11-13 10:50:00,38.74,38.76,38.68,38.69,41400.0,27.3703,27.3844,27.3279,27.3349,41400.0
2013-11-13 11:00:00,38.68,38.69,38.59,38.66,113300.0,27.3279,27.3349,27.2643,27.3137,113300.0
2013-11-13 11:10:00,38.65,38.69,38.62,38.65,21300.0,27.3067,27.3349,27.2855,27.3067,21300.0
2013-11-13 11:20:00,38.65,38.7,38.61,38.61,16400.0,27.3067,27.342,27.2784,27.2784,16400.0
2013-11-13 11:30:00,38.62,38.63,38.57,38.58,20100.0,27.2855,27.2926,27.2502,27.2572,20100.0
2013-11-13 11:40:00,38.58,38.59,38.54,38.58,26700.0,27.2572,27.2643,27.229,27.2572,26700.0
2013-11-13 11:50:00,38.58,38.6,38.58,38.59,22300.0,27.2572,27.2714,27.2572,27.2643,22300.0
2013-11-13 12:00:00,38.59,38.63,38.58,38.63,18800.0,27.2643,27.2926,27.2572,27.2926,18800.0
2013-11-13 12:10:00,38.63,38.65,38.61,38.63,24000.0,27.2926,27.3067,27.2784,27.2926,24000.0
2013-11-13 12:20:00,38.63,38.75,38.63,38.69,39600.0,27.2926,27.3773,27.2926,27.3349,39600.0
2013-11-13 12:30:00,38.69,38.7,38.66,38.67,20000.0,27.3349,27.342,27.3137,27.3208,20000.0
2013-11-13 12:40:00,38.68,38.72,38.67,38.68,18900.0,27.3279,27.3561,27.3208,27.3279,18900.0
2013-11-13 12:50:00,38.69,38.76,38.69,38.73,32300.0,27.3349,27.3844,27.3349,27.3632,32300.0
2013-11-13 13:00:00,38.73,38.73,38.7,38.7,12500.0,27.3632,27.3632,27.342,27.342,12500.0
2013-11-13 13:10:00,38.7,38.72,38.67,38.68,15200.0,27.342,27.3561,27.3208,27.3279,15200.0
2013-11-13 13:20:00,38.68,38.72,38.68,38.72,42100.0,27.3279,27.3561,27.3279,27.3561,42100.0
2013-11-13 13:30:00,38.72,38.78,38.71,38.72,58300.0,27.3561,27.3985,27.3491,27.3561,58300.0
2013-11-13 13:40:00,38.72,38.74,38.71,38.72,62500.0,27.3561,27.3703,27.3491,27.3561,62500.0
2013-11-13 13:50:00,38.72,38.72,38.66,38.68,42100.0,27.3561,27.3561,27.3137,27.3279,42100.0
2013-11-13 14:00:00,38.67,38.69,38.65,38.68,14800.0,27.3208,27.3349,27.3067,27.3279,14800.0
2013-11-13 14:10:00,38.69,38.72,38.69,38.7,13600.0,27.3349,27.3561,27.3349,27.342,13600.0
2013-11-13 14:20:00,38.71,38.75,38.71,38.75,45600.0,27.3491,27.3773,27.3491,27.3773,45600.0
2013-11-13 14:30:00,38.75,38.77,38.73,38.73,27600.0,27.3773,27.3915,27.3632,27.3632,27600.0
2013-11-13 14:40:00,38.74,38.74,38.6,38.61,32000.0,27.3703,27.3703,27.2714,27.2784,32000.0
2013-11-13 14:50:00,38.61,38.67,38.61,38.65,19100.0,27.2784,27.3208,27.2784,27.3067,19100.0
2013-11-13 15:00:00,38.64,38.69,38.64,38.64,27400.0,27.2996,27.3349,27.2996,27.2996,27400.0
2013-11-13 15:10:00,38.65,38.66,38.64,38.65,15100.0,27.3067,27.3137,27.2996,27.3067,15100.0
2013-11-13 15:20:00,38.65,38.69,38.64,38.67,36800.0,27.3067,27.3349,27.2996,27.3208,36800.0
2013-11-13 15:30:00,38.67,38.68,38.65,38.67,60500.0,27.3208,27.3279,27.3067,27.3208,60500.0
2013-11-13 15:40:00,38.67,38.77,38.66,38.77,99900.0,27.3208,27.3915,27.3137,27.3915,99900.0
2013-11-13 15:50:00,38.77,38.79,38.72,38.77,210800.0,27.3915,27.4056,27.3561,27.3915,210800.0
2013-11-14 09:30:00,39.03,39.41,38.85,39.25,44200.0,27.5752,27.8436,27.448,27.7306,44200.0
2013-11-14 09:40:00,39.23,39.23,39.0,39.08,28500.0,27.7165,27.7165,27.554,27.6105,28500.0
2013-11-14 09:50:00,39.08,39.09,39.01,39.01,79600.0,27.6105,27.6175,27.561,27.561,79600.0
2013-11-14 10:00:00,39.02,39.11,39.01,39.01,65400.0,27.5681,27.6317,27.561,27.561,65400.0
2013-11-14 10:10:00,39.02,39.07,38.95,39.03,33000.0,27.5681,27.6034,27.5186,27.5752,33000.0
2013-11-14 10:20:00,39.03,39.09,39.0,39.02,49300.0,27.5752,27.6175,27.554,27.5681,49300.0
2013-11-14 10:30:00,39.01,39.18,39.0,39.18,17100.0,27.561,27.6811,27.554,27.6811,17100.0
2013-11-14 10:40:00,39.18,39.18,39.12,39.17,31700.0,27.6811,27.6811,27.6387,27.6741,31700.0
2013-11-14 10:50:00,39.16,39.26,39.13,39.21,84700.0,27.667,27.7377,27.6458,27.7023,84700.0
2013-11-14 11:00:00,39.21,39.27,39.17,39.25,55900.0,27.7023,27.7447,27.6741,27.7306,55900.0
2013-11-14 11:10:00,39.25,39.34,39.2,39.31,31600.0,27.7306,27.7942,27.6953,27.773,31600.0
2013-11-14 11:20:00,39.32,39.42,39.32,39.36,41600.0,27.78,27.8507,27.78,27.8083,41600.0
2013-11-14 11:30:00,39.36,39.36,39.18,39.22,193800.0,27.8083,27.8083,27.6811,27.7094,193800.0
2013-11-14 11:40:00,39.21,39.37,39.2,39.35,36100.0,27.7023,27.8154,27.6953,27.8012,36100.0
2013-11-14 11:50:00,39.35,39.37,39.31,39.33,34000.0,27.8012,27.8154,27.773,27.7871,34000.0
2013-11-14 12:00:00,39.33,39.33,39.24,39.24,28000.0,27.7871,27.7871,27.7235,27.7235,28000.0
2013-11-14 12:10:00,39.24,39.29,39.24,39.25,22200.0,27.7235,27.7589,27.7235,27.7306,22200.0
2013-11-14 12:20:00,39.24,39.27,39.23,39.24,8600.0,27.7235,27.7447,27.7165,27.7235,8600.0
2013-11-14 12:30:00,39.23,39.3,39.22,39.24,11300.0,27.7165,27.7659,27.7094,27.7235,11300.0
2013-11-14 12:40:00,39.24,39.25,39.23,39.23,4800.0,27.7235,27.7306,27.7165,27.7165,4800.0
2013-11-14 12:50:00,39.23,39.27,39.19,39.2,65800.0,27.7165,27.7447,27.6882,27.6953,65800.0
2013-11-14 13:00:00,39.21,39.23,39.19,39.19,55600.0,27.7023,27.7165,27.6882,27.6882,55600.0
2013-11-14 13:10:00,39.18,39.19,39.12,39.18,15800.0,27.6811,27.6882,27.6387,27.6811,15800.0
2013-11-14 13:20:00,39.18,39.18,39.1,39.11,8700.0,27.6811,27.6811,27.6246,27.6317,8700.0
2013-11-14 13:30:00,39.09,39.11,39.07,39.09,12200.0,27.6175,27.6317,27.6034,27.6175,12200.0
2013-11-14 13:40:00,39.09,39.15,39.08,39.13,11300.0,27.6175,27.6599,27.6105,27.6458,11300.0
2013-11-14 13:50:00,39.12,39.13,39.03,39.09,24100.0,27.6387,27.6458,27.5752,27.6175,24100.0
2013-11-14 14:00:00,39.09,39.14,39.08,39.12,57600.0,27.6175,27.6529,27.6105,27.6387,57600.0
2013-11-14 14:10:00,39.13,39.22,39.13,39.17,72800.0,27.6458,27.7094,27.6458,27.6741,72800.0
2013-11-14 14:20:00,39.17,39.18,39.11,39.11,14700.0,27.6741,27.6811,27.6317,27.6317,14700.0
2013-11-14 14:30:00,39.11,39.14,39.1,39.14,14300.0,27.6317,27.6529,27.6246,27.6529,14300.0
2013-11-14 14:40:00,39.13,39.18,39.09,39.14,19000.0,27.6458,27.6811,27.6175,27.6529,19000.0
2013-11-14 14:50:00,39.14,39.15,39.09,39.09,16000.0,27.6529,27.6599,27.6175,27.6175,16000.0
2013-11-14 15:00:00,39.11,39.21,39.11,39.2,19300.0,27.6317,27.7023,27.6317,27.6953,19300.0
2013-11-14 15:10:00,39.2,39.25,39.17,39.19,24300.0,27.6953,27.7306,27.6741,27.6882,24300.0
2013-11-14 15:20:00,39.18,39.18,39.14,39.15,36200.0,27.6811,27.6811,27.6529,27.6599,36200.0
2013-11-14 15:30:00,39.14,39.14,39.05,39.08,76400.0,27.6529,27.6529,27.5893,27.6105,76400.0
2013-11-14 15:40:00,39.09,39.09,38.98,38.98,119600.0,27.6175,27.6175,27.5398,27.5398,119600.0
2013-11-14 15:50:00,38.99,39.02,38.95,38.99,246700.0,27.5469,27.5681,27.5186,27.5469,246700.0
2013-11-15 09:30:00,38.92,39.16,38.92,39.07,218800.0,27.4974,27.667,27.4974,27.6034,218800.0
2013-11-15 09:40:00,39.08,39.14,38.98,38.99,68300.0,27.6105,27.6529,27.5398,27.5469,68300.0
2013-11-15 09:50:00,39.03,39.13,38.98,39.13,34400.0,27.5752,27.6458,27.5398,27.6458,34400.0
2013-11-15 10:00:00,39.15,39.21,39.09,39.21,36800.0,27.6599,27.7023,27.6175,27.7023,36800.0
2013-11-15 10:10:00,39.22,39.3,39.18,39.23,78700.0,27.7094,27.7659,27.6811,27.7165,78700.0
2013-11-15 10:20:00,39.22,39.23,39.13,39.16,38200.0,27.7094,27.7165,27.6458,27.667,38200.0
2013-11-15 10:30:00,39.17,39.24,39.14,39.23,59600.0,27.6741,27.7235,27.6529,27.7165,59600.0
2013-11-15 10:40:00,39.22,39.29,39.14,39.29,39800.0,27.7094,27.7589,27.6529,27.7589,39800.0
2013-11-15 10:50:00,39.29,39.29,39.18,39.26,20700.0,27.7589,27.7589,27.6811,27.7377,20700.0
2013-11-15 11:00:00,39.26,39.3,39.26,39.26,27600.0,27.7377,27.7659,27.7377,27.7377,27600.0
2013-11-15 11:10:00,39.26,39.28,39.22,39.22,14700.0,27.7377,27.7518,27.7094,27.7094,14700.0
2013-11-15 11:20:00,39.23,39.3,39.17,39.28,31300.0,27.7165,27.7659,27.6741,27.7518,31300.0
2013-11-15 11:30:00,39.28,39.3,39.25,39.25,18400.0,27.7518,27.7659,27.7306,27.7306,18400.0
2013-11-15 11:40:00,39.25,39.26,39.2,39.25,22100.0,27.7306,27.7377,27.6953,27.7306,22100.0
2013-11-15 11:50:00,39.24,39.24,39.14,39.16,24300.0,27.7235,27.7235,27.6529,27.667,24300.0
2013-11-15 12:00:00,39.16,39.19,39.15,39.19,25700.0,27.667,27.6882,27.6599,27.6882,25700.0
2013-11-15 12:10:00,39.2,39.21,39.18,39.18,20300.0,27.6953,27.7023,27.6811,27.6811,20300.0
2013-11-15 12:20:00,39.17,39.17,39.05,39.06,13900.0,27.6741,27.6741,27.5893,27.5964,13900.0
2013-11-15 12:30:00,39.05,39.07,39.0,39.0,18000.0,27.5893,27.6034,27.554,27.554,18000.0
2013-11-15 12:40:00,39.01,39.02,38.98,39.01,18700.0,27.561,27.5681,27.5398,27.561,18700.0
2013-11-15 12:50:00,39.01,39.01,38.94,38.96,15500.0,27.561,27.561,27.5116,27.5257,15500.0
2013-11-15 13:00:00,38.97,39.02,38.97,39.02,15100.0,27.5328,27.5681,27.5328,27.5681,15100.0
2013-11-15 13:10:00,39.02,39.02,38.97,39.0,11800.0,27.5681,27.5681,27.5328,27.554,11800.0
2013-11-15 13:20:00,39.0,39.02,38.98,39.02,15300.0,27.554,27.5681,27.5398,27.5681,15300.0
2013-11-15 13:30:00,39.02,39.09,39.01,39.08,22600.0,27.5681,27.6175,27.561,27.6105,22600.0
2013-11-15 13:40:00,39.09,39.11,39.07,39.07,9200.0,27.6175,27.6317,27.6034,27.6034,9200.0
2013-11-15 13:50:00,39.07,39.07,39.0,39.01,16500.0,27.6034,27.6034,27.554,27.561,16500.0
2013-11-15 14:00:00,39.01,39.03,39.01,39.02,27500.0,27.561,27.5752,27.561,27.5681,27500.0
2013-11-15 14:10:00,39.02,39.02,38.98,38.98,35800.0,27.5681,27.5681,27.5398,27.5398,35800.0
2013-11-15 14:20:00,38.98,39.03,38.97,39.03,32100.0,27.5398,27.5752,27.5328,27.5752,32100.0
2013-11-15 14:30:00,39.04,39.07,39.02,39.07,16600.0,27.5822,27.6034,27.5681,27.6034,16600.0
2013-11-15 14:40:00,39.06,39.06,39.02,39.04,31500.0,27.5964,27.5964,27.5681,27.5822,31500.0
2013-11-15 14:50:00,39.03,39.04,39.01,39.04,30800.0,27.5752,27.5822,27.561,27.5822,30800.0
2013-11-15 15:00:00,39.04,39.08,39.02,39.08,35800.0,27.5822,27.6105,27.5681,27.6105,35800.0
2013-11-15 15:10:00,39.09,39.14,39.08,39.11,50200.0,27.6175,27.6529,27.6105,27.6317,50200.0
2013-11-15 15:20:00,39.11,39.11,39.08,39.09,37400.0,27.6317,27.6317,27.6105,27.6175,37400.0
2013-11-15 15:30:00,39.1,39.14,39.09,39.14,71900.0,27.6246,27.6529,27.6175,27.6529,71900.0
2013-11-15 15:40:00,39.14,39.22,39.13,39.22,146200.0,27.6529,27.7094,27.6458,27.7094,146200.0
2013-11-15 15:50:00,39.22,39.24,39.17,39.17,269300.0,27.7094,27.7235,27.6741,27.6741,269300.0
2013-11-18 09:30:00,39.13,39.25,39.11,39.19,80300.0,27.6458,27.7306,27.6317,27.6882,80300.0
2013-11-18 09:40:00,39.19,39.19,39.08,39.17,33900.0,27.6882,27.6882,27.6105,27.6741,33900.0
2013-11-18 09:50:00,39.18,39.21,39.04,39.06,70000.0,27.6811,27.7023,27.5822,27.5964,70000.0
2013-11-18 10:00:00,39.05,39.1,39.0,39.01,59100.0,27.5893,27.6246,27.554,27.561,59100.0
2013-11-18 10:10:00,39.02,39.06,38.98,39.04,59800.0,27.5681,27.5964,27.5398,27.5822,59800.0
2013-11-18 10:20:00,39.04,39.12,39.02,39.02,40600.0,27.5822,27.6387,27.5681,27.5681,40600.0
2013-11-18 10:30:00,39.02,39.04,39.0,39.04,41400.0,27.5681,27.5822,27.554,27.5822,41400.0
2013-11-18 10:40:00,39.04,39.04,39.0,39.02,39200.0,27.5822,27.5822,27.554,27.5681,39200.0
2013-11-18 10:50:00,39.02,39.03,39.0,39.01,23700.0,27.5681,27.5752,27.554,27.561,23700.0
2013-11-18 11:00:00,39.02,39.1,39.02,39.08,85600.0,27.5681,27.6246,27.5681,27.6105,85600.0
2013-11-18 11:10:00,39.07,39.19,39.06,39.19,36400.0,27.6034,27.6882,27.5964,27.6882,36400.0
2013-11-18 11:20:00,39.18,39.27,39.14,39.25,36500.0,27.6811,27.7447,27.6529,27.7306,36500.0
2013-11-18 11:30:00,39.24,39.24,39.12,39.12,41900.0,27.7235,27.7235,27.6387,27.6387,41900.0
2013-11-18 11:40:00,39.12,39.14,39.09,39.1,20500.0,27.6387,27.6529,27.6175,27.6246,20500.0
2013-11-18 11:50:00,39.09,39.17,39.09,39.17,66300.0,27.6175,27.6741,27.6175,27.6741,66300.0
2013-11-18 12:00:00,39.17,39.21,39.16,39.2,28400.0,27.6741,27.7023,27.667,27.6953,28400.0
2013-11-18 12:10:00,39.2,39.2,39.13,39.14,19800.0,27.6953,27.6953,27.6458,27.6529,19800.0
2013-11-18 12:20:00,39.14,39.16,39.11,39.12,15000.0,27.6529,27.667,27.6317,27.6387,15000.0
2013-11-18 12:30:00,39.11,39.12,39.08,39.08,17700.0,27.6317,27.6387,27.6105,27.6105,17700.0
2013-11-18 12:40:00,39.07,39.14,39.06,39.14,80400.0,27.6034,27.6529,27.5964,27.6529,80400.0
2013-11-18 12:50:00,39.15,39.17,39.13,39.17,21300.0,27.6599,27.6741,27.6458,27.6741,21300.0
2013-11-18 13:00:00,39.16,39.24,39.16,39.24,11000.0,27.667,27.7235,27.667,27.7235,11000.0
2013-11-18 13:10:00,39.25,39.29,39.25,39.25,29800.0,27.7306,27.7589,27.7306,27.7306,29800.0
2013-11-18 13:20:00,39.25,39.26,39.22,39.23,14600.0,27.7306,27.7377,27.7094,27.7165,14600.0
2013-11-18 13:30:00,39.23,39.24,39.21,39.22,18500.0,27.7165,27.7235,27.7023,27.7094,18500.0
2013-11-18 13:40:00,39.22,39.22,39.2,39.21,10100.0,27.7094,27.7094,27.6953,27.7023,10100.0
2013-11-18 13:50:00,39.2,39.2,39.15,39.18,23900.0,27.6953,27.6953,27.6599,27.6811,23900.0
2013-11-18 14:00:00,39.18,39.19,39.16,39.18,16700.0,27.6811,27.6882,27.667,27.6811,16700.0
2013-11-18 14:10:00,39.18,39.19,39.13,39.13,21600.0,27.6811,27.6882,27.6458,27.6458,21600.0
2013-11-18 14:20:00,39.13,39.14,39.11,39.13,21200.0,27.6458,27.6529,27.6317,27.6458,21200.0
2013-11-18 14:30:00,39.12,39.13,39.05,39.05,25000.0,27.6387,27.6458,27.5893,27.5893,25000.0
2013-11-18 14:40:00,39.05,39.06,38.97,38.98,21600.0,27.5893,27.5964,27.5328,27.5398,21600.0
2013-11-18 14:50:00,38.98,39.03,38.96,39.0,35500.0,27.5398,27.5752,27.5257,27.554,35500.0
2013-11-18 15:00:00,39.0,39.0,38.94,38.96,29800.0,27.554,27.554,27.5116,27.5257,29800.0
2013-11-18 15:10:00,38.95,38.97,38.83,38.91,65200.0,27.5186,27.5328,27.4339,27.4904,65200.0
2013-11-18 15:20:00,38.91,38.91,38.79,38.85,78300.0,27.4904,27.4904,27.4056,27.448,78300.0
2013-11-18 15:30:00,38.84,38.88,38.79,38.88,60400.0,27.4409,27.4692,27.4056,27.4692,60400.0
2013-11-18 15:40:00,38.88,38.91,38.84,38.84,109600.0,27.4692,27.4904,27.4409,27.4409,109600.0
2013-11-18 15:50:00,38.84,38.93,38.83,38.89,250300.0,27.4409,27.5045,27.4339,27.4762,250300.0
2013-11-19 09:30:00,38.9,39.04,38.74,38.78,44400.0,27.4833,27.5822,27.3703,27.3985,44400.0
2013-11-19 09:40:00,38.75,38.81,38.66,38.77,50300.0,27.3773,27.4197,27.3137,27.3915,50300.0
2013-11-19 09:50:00,38.77,38.79,38.65,38.78,55300.0,27.3915,27.4056,27.3067,27.3985,55300.0
2013-11-19 10:00:00,38.78,38.9,38.75,38.78,37100.0,27.3985,27.4833,27.3773,27.3985,37100.0
2013-11-19 10:10:00,38.78,38.86,38.78,38.84,34600.0,27.3985,27.4551,27.3985,27.4409,34600.0
2013-11-19 10:20:00,38.84,38.89,38.8,38.87,45200.0,27.4409,27.4762,27.4127,27.4621,45200.0
2013-11-19 10:30:00,38.86,38.91,38.78,38.91,103300.0,27.4551,27.4904,27.3985,27.4904,103300.0
2013-11-19 10:40:00,38.91,39.04,38.91,39.01,38900.0,27.4904,27.5822,27.4904,27.561,38900.0
2013-11-19 10:50:00,39.0,39.09,38.97,39.06,30200.0,27.554,27.6175,27.5328,27.5964,30200.0
2013-11-19 11:00:00,39.05,39.07,39.01,39.01,24400.0,27.5893,27.6034,27.561,27.561,24400.0
2013-11-19 11:10:00,39.02,39.03,38.96,39.03,16800.0,27.5681,27.5752,27.5257,27.5752,16800.0
2013-11-19 11:20:00,39.02,39.02,38.94,38.94,10800.0,27.5681,27.5681,27.5116,27.5116,10800.0
2013-11-19 11:30:00,38.95,38.98,38.93,38.94,16000.0,27.5186,27.5398,27.5045,27.5116,16000.0
2013-11-19 11:40:00,38.93,38.93,38.83,38.88,36200.0,27.5045,27.5045,27.4339,27.4692,36200.0
2013-11-19 11:50:00,38.88,38.97,38.87,38.96,18900.0,27.4692,27.5328,27.4621,27.5257,18900.0
2013-11-19 12:00:00,38.97,39.06,38.96,39.04,21800.0,27.5328,27.5964,27.5257,27.5822,21800.0
2013-11-19 12:10:00,39.04,39.06,39.02,39.03,10900.0,27.5822,27.5964,27.5681,27.5752,10900.0
2013-11-19 12:20:00,39.02,39.05,38.99,39.0,62800.0,27.5681,27.5893,27.5469,27.554,62800.0
2013-11-19 12:30:00,38.99,39.01,38.89,38.9,49200.0,27.5469,27.561,27.4762,27.4833,49200.0
2013-11-19 12:40:00,38.91,38.95,38.91,38.93,12800.0,27.4904,27.5186,27.4904,27.5045,12800.0
2013-11-19 12:50:00,38.92,38.92,38.85,38.87,12300.0,27.4974,27.4974,27.448,27.4621,12300.0
2013-11-19 13:00:00,38.86,38.9,38.82,38.86,16200.0,27.4551,27.4833,27.4268,27.4551,16200.0
2013-11-19 13:10:00,38.87,38.87,38.81,38.84,29400.0,27.4621,27.4621,27.4197,27.4409,29400.0
2013-11-19 13:20:00,38.84,38.84,38.7,38.73,27000.0,27.4409,27.4409,27.342,27.3632,27000.0
2013-11-19 13:30:00,38.72,38.8,38.7,38.76,24800.0,27.3561,27.4127,27.342,27.3844,24800.0
2013-11-19 13:40:00,38.75,38.76,38.7,38.7,20200.0,27.3773,27.3844,27.342,27.342,20200.0
2013-11-19 13:50:00,38.71,38.71,38.61,38.63,27100.0,27.3491,27.3491,27.2784,27.2926,27100.0
2013-11-19 14:00:00,38.62,38.71,38.57,38.57,52900.0,27.2855,27.3491,27.2502,27.2502,52900.0
2013-11-19 14:10:00,38.57,38.61,38.52,38.52,59800.0,27.2502,27.2784,27.2148,27.2148,59800.0
2013-11-19 14:20:00,38.52,38.52,38.43,38.44,47800.0,27.2148,27.2148,27.1513,27.1583,47800.0
2013-11-19 14:30:00,38.44,38.65,38.44,38.64,44600.0,27.1583,27.3067,27.1583,27.2996,44600.0
2013-11-19 14:40:00,38.64,38.68,38.6,38.65,45800.0,27.2996,27.3279,27.2714,27.3067,45800.0
2013-11-19 14:50:00,38.66,38.66,38.54,38.58,54800.0,27.3137,27.3137,27.229,27.2572,54800.0
2013-11-19 15:00:00,38.59,38.61,38.58,38.6,65800.0,27.2643,27.2784,27.2572,27.2714,65800.0
2013-11-19 15:10:00,38.61,38.71,38.59,38.68,58400.0,27.2784,27.3491,27.2643,27.3279,58400.0
2013-11-19 15:20:00,38.68,38.68,38.63,38.64,86800.0,27.3279,27.3279,27.2926,27.2996,86800.0
2013-11-19 15:30:00,38.64,38.64,38.59,38.61,73300.0,27.2996,27.2996,27.2643,27.2784,73300.0
2013-11-19 15:40:00,38.61,38.66,38.59,38.64,94300.0,27.2784,27.3137,27.2643,27.2996,94300.0
2013-11-19 15:50:00,38.64,38.66,38.59,38.62,219200.0,27.2996,27.3137,27.2643,27.2855,219200.0
2013-11-20 09:30:00,38.6,38.63,38.51,38.57,23000.0,27.2714,27.2926,27.2078,27.2502,23000.0
2013-11-20 09:40:00,38.57,38.72,38.55,38.6,20000.0,27.2502,27.3561,27.236,27.2714,20000.0
2013-11-20 09:50:00,38.6,38.73,38.6,38.66,20300.0,27.2714,27.3632,27.2714,27.3137,20300.0
2013-11-20 10:00:00,38.65,38.71,38.62,38.69,25100.0,27.3067,27.3491,27.2855,27.3349,25100.0
2013-11-20 10:10:00,38.71,38.81,38.69,38.79,29200.0,27.3491,27.4197,27.3349,27.4056,29200.0
2013-11-20 10:20:00,38.79,39.02,38.79,38.91,50100.0,27.4056,27.5681,27.4056,27.4904,50100.0
2013-11-20 10:30:00,38.91,38.92,38.69,38.74,34500.0,27.4904,27.4974,27.3349,27.3703,34500.0
2013-11-20 10:40:00,38.73,38.77,38.71,38.75,67700.0,27.3632,27.3915,27.3491,27.3773,67700.0
2013-11-20 10:50:00,38.76,38.87,38.76,38.87,43400.0,27.3844,27.4621,27.3844,27.4621,43400.0
2013-11-20 11:00:00,38.86,38.86,38.79,38.82,16800.0,27.4551,27.4551,27.4056,27.4268,16800.0
2013-11-20 11:10:00,38.81,38.82,38.77,38.81,17300.0,27.4197,27.4268,27.3915,27.4197,17300.0
2013-11-20 11:20:00,38.81,38.87,38.81,38.84,11200.0,27.4197,27.4621,27.4197,27.4409,11200.0
2013-11-20 11:30:00,38.84,38.86,38.8,38.83,11000.0,27.4409,27.4551,27.4127,27.4339,11000.0
2013-11-20 11:40:00,38.82,38.83,38.81,38.83,13900.0,27.4268,27.4339,27.4197,27.4339,13900.0
2013-11-20 11:50:00,38.83,38.87,38.81,38.82,12500.0,27.4339,27.4621,27.4197,27.4268,12500.0
2013-11-20 12:00:00,38.83,38.86,38.83,38.83,13800.0,27.4339,27.4551,27.4339,27.4339,13800.0
2013-11-20 12:10:00,38.83,38.86,38.83,38.85,8600.0,27.4339,27.4551,27.4339,27.448,8600.0
2013-11-20 12:20:00,38.85,38.86,38.83,38.83,11800.0,27.448,27.4551,27.4339,27.4339,11800.0
2013-11-20 12:30:00,38.83,38.83,38.8,38.81,10200.0,27.4339,27.4339,27.4127,27.4197,10200.0
2013-11-20 12:40:00,38.8,38.8,38.75,38.75,4700.0,27.4127,27.4127,27.3773,27.3773,4700.0
2013-11-20 12:50:00,38.76,38.77,38.69,38.7,13100.0,27.3844,27.3915,27.3349,27.342,13100.0
2013-11-20 13:00:00,38.71,38.71,38.68,38.68,12100.0,27.3491,27.3491,27.3279,27.3279,12100.0
2013-11-20 13:10:00,38.68,38.68,38.65,38.65,12100.0,27.3279,27.3279,27.3067,27.3067,12100.0
2013-11-20 13:20:00,38.65,38.66,38.56,38.56,11900.0,27.3067,27.3137,27.2431,27.2431,11900.0
2013-11-20 13:30:00,38.57,38.61,38.55,38.6,18000.0,27.2502,27.2784,27.236,27.2714,18000.0
2013-11-20 13:40:00,38.6,38.67,38.6,38.64,14900.0,27.2714,27.3208,27.2714,27.2996,14900.0
2013-11-20 13:50:00,38.64,38.67,38.62,38.64,11700.0,27.2996,27.3208,27.2855,27.2996,11700.0
2013-11-20 14:00:00,38.64,38.64,38.5,38.51,55100.0,27.2996,27.2996,27.2007,27.2078,55100.0
2013-11-20 14:10:00,38.53,38.56,38.31,38.55,66600.0,27.2219,27.2431,27.0665,27.236,66600.0
2013-11-20 14:20:00,38.55,38.55,38.47,38.47,32200.0,27.236,27.236,27.1795,27.1795,32200.0
2013-11-20 14:30:00,38.47,38.47,38.29,38.29,24600.0,27.1795,27.1795,27.0523,27.0523,24600.0
2013-11-20 14:40:00,38.28,38.29,38.16,38.29,37400.0,27.0453,27.0523,26.9605,27.0523,37400.0
2013-11-20 14:50:00,38.28,38.28,38.16,38.2,33600.0,27.0453,27.0453,26.9605,26.9888,33600.0
2013-11-20 15:00:00,38.2,38.22,37.97,37.99,83800.0,26.9888,27.0029,26.8263,26.8404,83800.0
2013-11-20 15:10:00,37.99,38.09,37.99,38.03,49900.0,26.8404,26.911,26.8404,26.8686,49900.0
2013-11-20 15:20:00,38.04,38.08,38.0,38.03,74100.0,26.8757,26.904,26.8475,26.8686,74100.0
2013-11-20 15:30:00,38.03,38.04,37.93,37.97,71000.0,26.8686,26.8757,26.798,26.8263,71000.0
2013-11-20 15:40:00,37.97,38.07,37.96,38.05,96000.0,26.8263,26.8969,26.8192,26.8828,96000.0
2013-11-20 15:50:00,38.05,38.11,38.02,38.09,180300.0,26.8828,26.9252,26.8616,26.911,180300.0
2013-11-21 09:30:00,38.27,38.35,37.99,38.03,45800.0,27.0382,27.0947,26.8404,26.8686,45800.0
2013-11-21 09:40:00,38.06,38.24,38.05,38.17,11000.0,26.8898,27.017,26.8828,26.9676,11000.0
2013-11-21 09:50:00,38.16,38.27,38.13,38.25,27000.0,26.9605,27.0382,26.9393,27.0241,27000.0
2013-11-21 10:00:00,38.25,38.31,38.23,38.24,12700.0,27.0241,27.0665,27.0099,27.017,12700.0
2013-11-21 10:10:00,38.25,38.32,38.25,38.29,14700.0,27.0241,27.0735,27.0241,27.0523,14700.0
2013-11-21 10:20:00,38.29,38.29,38.16,38.16,19800.0,27.0523,27.0523,26.9605,26.9605,19800.0
2013-11-21 10:30:00,38.16,38.26,38.16,38.25,38100.0,26.9605,27.0311,26.9605,27.0241,38100.0
2013-11-21 10:40:00,38.25,38.4,38.25,38.37,38300.0,27.0241,27.1301,27.0241,27.1089,38300.0
2013-11-21 10:50:00,38.38,38.5,38.38,38.49,26600.0,27.1159,27.2007,27.1159,27.1936,26600.0
2013-11-21 11:00:00,38.49,38.54,38.42,38.44,85000.0,27.1936,27.229,27.1442,27.1583,85000.0
2013-11-21 11:10:00,38.44,38.52,38.43,38.5,92900.0,27.1583,27.2148,27.1513,27.2007,92900.0
2013-11-21 11:20:00,38.5,38.53,38.46,38.51,42200.0,27.2007,27.2219,27.1724,27.2078,42200.0
2013-11-21 11:30:00,38.51,38.53,38.48,38.48,20400.0,27.2078,27.2219,27.1866,27.1866,20400.0
2013-11-21 11:40:00,38.48,38.52,38.43,38.52,17300.0,27.1866,27.2148,27.1513,27.2148,17300.0
2013-11-21 11:50:00,38.53,38.55,38.5,38.55,18300.0,27.2219,27.236,27.2007,27.236,18300.0
2013-11-21 12:00:00,38.53,38.54,38.49,38.53,20300.0,27.2219,27.229,27.1936,27.2219,20300.0
2013-11-21 12:10:00,38.53,38.54,38.51,38.54,15600.0,27.2219,27.229,27.2078,27.229,15600.0
2013-11-21 12:20:00,38.54,38.54,38.5,38.54,28400.0,27.229,27.229,27.2007,27.229,28400.0
2013-11-21 12:30:00,38.54,38.56,38.48,38.5,17900.0,27.229,27.2431,27.1866,27.2007,17900.0
2013-11-21 12:40:00,38.49,38.57,38.41,38.55,90800.0,27.1936,27.2502,27.1371,27.236,90800.0
2013-11-21 12:50:00,38.55,38.63,38.55,38.55,24800.0,27.236,27.2926,27.236,27.236,24800.0
2013-11-21 13:00:00,38.55,38.58,38.54,38.58,10900.0,27.236,27.2572,27.229,27.2572,10900.0
2013-11-21 13:10:00,38.57,38.62,38.55,38.61,25500.0,27.2502,27.2855,27.236,27.2784,25500.0
2013-11-21 13:20:00,38.61,38.65,38.61,38.61,16500.0,27.2784,27.3067,27.2784,27.2784,16500.0
2013-11-21 13:30:00,38.61,38.63,38.58,38.58,112700.0,27.2784,27.2926,27.2572,27.2572,112700.0
2013-11-21 13:40:00,38.58,38.64,38.57,38.62,39800.0,27.2572,27.2996,27.2502,27.2855,39800.0
2013-11-21 13:50:00,38.62,38.63,38.56,38.58,31800.0,27.2855,27.2926,27.2431,27.2572,31800.0
2013-11-21 14:00:00,38.58,38.61,38.58,38.61,12500.0,27.2572,27.2784,27.2572,27.2784,12500.0
2013-11-21 14:10:00,38.61,38.63,38.59,38.6,33200.0,27.2784,27.2926,27.2643,27.2714,33200.0
2013-11-21 14:20:00,38.6,38.62,38.57,38.61,20700.0,27.2714,27.2855,27.2502,27.2784,20700.0
2013-11-21 14:30:00,38.6,38.61,38.58,38.59,16100.0,27.2714,27.2784,27.2572,27.2643,16100.0
2013-11-21 14:40:00,38.6,38.63,38.55,38.57,39900.0,27.2714,27.2926,27.236,27.2502,39900.0
2013-11-21 14:50:00,38.57,38.62,38.57,38.59,51100.0,27.2502,27.2855,27.2502,27.2643,51100.0
2013-11-21 15:00:00,38.59,38.61,38.58,38.59,24400.0,27.2643,27.2784,27.2572,27.2643,24400.0
2013-11-21 15:10:00,38.58,38.62,38.58,38.61,33700.0,27.2572,27.2855,27.2572,27.2784,33700.0
2013-11-21 15:20:00,38.61,38.63,38.59,38.62,33000.0,27.2784,27.2926,27.2643,27.2855,33000.0
2013-11-21 15:30:00,38.61,38.62,38.54,38.6,77800.0,27.2784,27.2855,27.229,27.2714,77800.0
2013-11-21 15:40:00,38.6,38.6,38.47,38.47,102100.0,27.2714,27.2714,27.1795,27.1795,102100.0
2013-11-21 15:50:00,38.48,38.55,38.47,38.51,304600.0,27.1866,27.236,27.1795,27.2078,304600.0
2013-11-22 09:30:00,38.45,38.53,38.29,38.38,20800.0,27.1654,27.2219,27.0523,27.1159,20800.0
2013-11-22 09:40:00,38.39,38.45,38.34,38.37,23200.0,27.123,27.1654,27.0877,27.1089,23200.0
2013-11-22 09:50:00,38.36,38.46,38.33,38.37,33200.0,27.1018,27.1724,27.0806,27.1089,33200.0
2013-11-22 10:00:00,38.39,38.45,38.3,38.3,32900.0,27.123,27.1654,27.0594,27.0594,32900.0
2013-11-22 10:10:00,38.31,38.37,38.31,38.34,18100.0,27.0665,27.1089,27.0665,27.0877,18100.0
2013-11-22 10:20:00,38.33,38.33,38.22,38.22,16600.0,27.0806,27.0806,27.0029,27.0029,16600.0
2013-11-22 10:30:00,38.23,38.27,38.23,38.24,10700.0,27.0099,27.0382,27.0099,27.017,10700.0
2013-11-22 10:40:00,38.24,38.25,38.16,38.21,11100.0,27.017,27.0241,26.9605,26.9958,11100.0
2013-11-22 10:50:00,38.22,38.29,38.19,38.27,17100.0,27.0029,27.0523,26.9817,27.0382,17100.0
2013-11-22 11:00:00,38.27,38.3,38.25,38.27,13100.0,27.0382,27.0594,27.0241,27.0382,13100.0
2013-11-22 11:10:00,38.26,38.31,38.22,38.31,19300.0,27.0311,27.0665,27.0029,27.0665,19300.0
2013-11-22 11:20:00,38.3,38.33,38.3,38.33,7600.0,27.0594,27.0806,27.0594,27.0806,7600.0
2013-11-22 11:30:00,38.33,38.35,38.3,38.31,8100.0,27.0806,27.0947,27.0594,27.0665,8100.0
2013-11-22 11:40:00,38.32,38.39,38.32,38.39,12700.0,27.0735,27.123,27.0735,27.123,12700.0
2013-11-22 11:50:00,38.39,38.43,38.38,38.43,14600.0,27.123,27.1513,27.1159,27.1513,14600.0
2013-11-22 12:00:00,38.43,38.43,38.4,38.42,17700.0,27.1513,27.1513,27.1301,27.1442,17700.0
2013-11-22 12:10:00,38.43,38.44,38.39,38.43,20700.0,27.1513,27.1583,27.123,27.1513,20700.0
2013-11-22 12:20:00,38.42,38.43,38.39,38.4,9700.0,27.1442,27.1513,27.123,27.1301,9700.0
2013-11-22 12:30:00,38.39,38.4,38.37,38.37,8800.0,27.123,27.1301,27.1089,27.1089,8800.0
2013-11-22 12:40:00,38.36,38.39,38.34,38.38,27900.0,27.1018,27.123,27.0877,27.1159,27900.0
2013-11-22 12:50:00,38.39,38.47,38.39,38.44,22800.0,27.123,27.1795,27.123,27.1583,22800.0
2013-11-22 13:00:00,38.43,38.45,38.4,38.4,18900.0,27.1513,27.1654,27.1301,27.1301,18900.0
2013-11-22 13:10:00,38.4,38.41,38.36,38.36,22400.0,27.1301,27.1371,27.1018,27.1018,22400.0
2013-11-22 13:20:00,38.36,38.4,38.34,38.36,31200.0,27.1018,27.1301,27.0877,27.1018,31200.0
2013-11-22 13:30:00,38.36,38.4,38.34,38.34,18600.0,27.1018,27.1301,27.0877,27.0877,18600.0
2013-11-22 13:40:00,38.34,38.34,38.27,38.29,22100.0,27.0877,27.0877,27.0382,27.0523,22100.0
2013-11-22 13:50:00,38.28,38.29,38.21,38.24,21200.0,27.0453,27.0523,26.9958,27.017,21200.0
2013-11-22 14:00:00,38.25,38.33,38.25,38.3,13000.0,27.0241,27.0806,27.0241,27.0594,13000.0
2013-11-22 14:10:00,38.3,38.3,38.25,38.27,21000.0,27.0594,27.0594,27.0241,27.0382,21000.0
2013-11-22 14:20:00,38.26,38.32,38.25,38.31,34400.0,27.0311,27.0735,27.0241,27.0665,34400.0
2013-11-22 14:30:00,38.32,38.33,38.27,38.27,13600.0,27.0735,27.0806,27.0382,27.0382,13600.0
2013-11-22 14:40:00,38.27,38.28,38.25,38.26,20600.0,27.0382,27.0453,27.0241,27.0311,20600.0
2013-11-22 14:50:00,38.26,38.27,38.22,38.25,36800.0,27.0311,27.0382,27.0029,27.0241,36800.0
2013-11-22 15:00:00,38.26,38.29,38.22,38.29,62400.0,27.0311,27.0523,27.0029,27.0523,62400.0
2013-11-22 15:10:00,38.29,38.36,38.28,38.32,55200.0,27.0523,27.1018,27.0453,27.0735,55200.0
2013-11-22 15:20:00,38.33,38.37,38.32,38.37,17300.0,27.0806,27.1089,27.0735,27.1089,17300.0
2013-11-22 15:30:00,38.37,38.45,38.36,38.4,37900.0,27.1089,27.1654,27.1018,27.1301,37900.0
2013-11-22 15:40:00,38.39,38.48,38.39,38.47,114200.0,27.123,27.1866,27.123,27.1795,114200.0
2013-11-22 15:50:00,38.47,38.47,38.41,38.44,117100.0,27.1795,27.1795,27.1371,27.1583,117100.0
2013-11-25 09:30:00,38.45,38.66,38.45,38.57,72400.0,27.1654,27.3137,27.1654,27.2502,72400.0
2013-11-25 09:40:00,38.57,38.57,38.3,38.44,31500.0,27.2502,27.2502,27.0594,27.1583,31500.0
2013-11-25 09:50:00,38.44,38.54,38.39,38.54,95100.0,27.1583,27.229,27.123,27.229,95100.0
2013-11-25 10:00:00,38.54,38.59,38.51,38.57,84400.0,27.229,27.2643,27.2078,27.2502,84400.0
2013-11-25 10:10:00,38.57,38.68,38.57,38.64,72600.0,27.2502,27.3279,27.2502,27.2996,72600.0
2013-11-25 10:20:00,38.63,38.65,38.54,38.54,63700.0,27.2926,27.3067,27.229,27.229,63700.0
2013-11-25 10:30:00,38.54,38.57,38.51,38.57,46300.0,27.229,27.2502,27.2078,27.2502,46300.0
2013-11-25 10:40:00,38.57,38.61,38.55,38.6,23300.0,27.2502,27.2784,27.236,27.2714,23300.0
2013-11-25 10:50:00,38.6,38.61,38.52,38.52,35900.0,27.2714,27.2784,27.2148,27.2148,35900.0
2013-11-25 11:00:00,38.52,38.52,38.42,38.43,31700.0,27.2148,27.2148,27.1442,27.1513,31700.0
2013-11-25 11:10:00,38.44,38.45,38.41,38.43,31100.0,27.1583,27.1654,27.1371,27.1513,31100.0
2013-11-25 11:20:00,38.43,38.43,38.41,38.41,23500.0,27.1513,27.1513,27.1371,27.1371,23500.0
2013-11-25 11:30:00,38.42,38.44,38.41,38.42,13700.0,27.1442,27.1583,27.1371,27.1442,13700.0
2013-11-25 11:40:00,38.43,38.46,38.43,38.45,20100.0,27.1513,27.1724,27.1513,27.1654,20100.0
2013-11-25 11:50:00,38.45,38.5,38.45,38.49,20500.0,27.1654,27.2007,27.1654,27.1936,20500.0
2013-11-25 12:00:00,38.49,38.5,38.45,38.46,49100.0,27.1936,27.2007,27.1654,27.1724,49100.0
2013-11-25 12:10:00,38.47,38.48,38.44,38.46,64200.0,27.1795,27.1866,27.1583,27.1724,64200.0
2013-11-25 12:20:00,38.47,38.47,38.41,38.42,25700.0,27.1795,27.1795,27.1371,27.1442,25700.0
2013-11-25 12:30:00,38.42,38.44,38.38,38.42,48300.0,27.1442,27.1583,27.1159,27.1442,48300.0
2013-11-25 12:40:00,38.42,38.44,38.38,38.38,26700.0,27.1442,27.1583,27.1159,27.1159,26700.0
2013-11-25 12:50:00,38.38,38.4,38.34,38.37,28300.0,27.1159,27.1301,27.0877,27.1089,28300.0
2013-11-25 13:00:00,38.37,38.37,38.31,38.34,14700.0,27.1089,27.1089,27.0665,27.0877,14700.0
2013-11-25 13:10:00,38.34,38.38,38.31,38.32,12600.0,27.0877,27.1159,27.0665,27.0735,12600.0
2013-11-25 13:20:00,38.31,38.32,38.26,38.26,15000.0,27.0665,27.0735,27.0311,27.0311,15000.0
2013-11-25 13:30:00,38.26,38.32,38.26,38.31,17000.0,27.0311,27.0735,27.0311,27.0665,17000.0
2013-11-25 13:40:00,38.3,38.34,38.28,38.33,14300.0,27.0594,27.0877,27.0453,27.0806,14300.0
2013-11-25 13:50:00,38.33,38.34,38.31,38.32,11200.0,27.0806,27.0877,27.0665,27.0735,11200.0
2013-11-25 14:00:00,38.32,38.38,38.32,38.37,13300.0,27.0735,27.1159,27.0735,27.1089,13300.0
2013-11-25 14:10:00,38.37,38.39,38.37,38.38,17600.0,27.1089,27.123,27.1089,27.1159,17600.0
2013-11-25 14:20:00,38.38,38.38,38.31,38.33,15800.0,27.1159,27.1159,27.0665,27.0806,15800.0
2013-11-25 14:30:00,38.34,38.38,38.32,38.33,23600.0,27.0877,27.1159,27.0735,27.0806,23600.0
2013-11-25 14:40:00,38.33,38.34,38.32,38.32,12800.0,27.0806,27.0877,27.0735,27.0735,12800.0
2013-11-25 14:50:00,38.31,38.36,38.28,38.36,35000.0,27.0665,27.1018,27.0453,27.1018,35000.0
2013-11-25 15:00:00,38.35,38.36,38.29,38.3,31900.0,27.0947,27.1018,27.0523,27.0594,31900.0
2013-11-25 15:10:00,38.31,38.33,38.31,38.33,19800.0,27.0665,27.0806,27.0665,27.0806,19800.0
2013-11-25 15:20:00,38.33,38.35,38.31,38.34,27700.0,27.0806,27.0947,27.0665,27.0877,27700.0
2013-11-25 15:30:00,38.34,38.35,38.26,38.28,29500.0,27.0877,27.0947,27.0311,27.0453,29500.0
2013-11-25 15:40:00,38.28,38.34,38.27,38.34,65900.0,27.0453,27.0877,27.0382,27.0877,65900.0
2013-11-25 15:50:00,38.33,38.36,38.29,38.36,138800.0,27.0806,27.1018,27.0523,27.1018,138800.0
2013-11-26 09:30:00,38.3,38.35,38.12,38.32,36700.0,27.0594,27.0947,26.9322,27.0735,36700.0
2013-11-26 09:40:00,38.32,38.44,38.18,38.28,45600.0,27.0735,27.1583,26.9746,27.0453,45600.0
2013-11-26 09:50:00,38.26,38.27,38.15,38.16,28500.0,27.0311,27.0382,26.9534,26.9605,28500.0
2013-11-26 10:00:00,38.14,38.29,38.14,38.27,100000.0,26.9464,27.0523,26.9464,27.0382,100000.0
2013-11-26 10:10:00,38.27,38.33,38.24,38.29,29600.0,27.0382,27.0806,27.017,27.0523,29600.0
2013-11-26 10:20:00,38.29,38.39,38.25,38.39,45000.0,27.0523,27.123,27.0241,27.123,45000.0
2013-11-26 10:30:00,38.4,38.41,38.34,38.38,20000.0,27.1301,27.1371,27.0877,27.1159,20000.0
2013-11-26 10:40:00,38.39,38.49,38.39,38.46,121300.0,27.123,27.1936,27.123,27.1724,121300.0
2013-11-26 10:50:00,38.46,38.48,38.38,38.4,49500.0,27.1724,27.1866,27.1159,27.1301,49500.0
2013-11-26 11:00:00,38.4,38.4,38.32,38.32,20400.0,27.1301,27.1301,27.0735,27.0735,20400.0
2013-11-26 11:10:00,38.32,38.32,38.23,38.26,17200.0,27.0735,27.0735,27.0099,27.0311,17200.0
2013-11-26 11:20:00,38.26,38.27,38.21,38.26,35300.0,27.0311,27.0382,26.9958,27.0311,35300.0
2013-11-26 11:30:00,38.26,38.26,38.15,38.15,36100.0,27.0311,27.0311,26.9534,26.9534,36100.0
2013-11-26 11:40:00,38.14,38.14,38.08,38.08,16200.0,26.9464,26.9464,26.904,26.904,16200.0
2013-11-26 11:50:00,38.09,38.19,38.07,38.18,17000.0,26.911,26.9817,26.8969,26.9746,17000.0
2013-11-26 12:00:00,38.19,38.19,38.17,38.19,11600.0,26.9817,26.9817,26.9676,26.9817,11600.0
2013-11-26 12:10:00,38.19,38.22,38.16,38.22,44200.0,26.9817,27.0029,26.9605,27.0029,44200.0
2013-11-26 12:20:00,38.22,38.24,38.2,38.22,47700.0,27.0029,27.017,26.9888,27.0029,47700.0
2013-11-26 12:30:00,38.21,38.27,38.21,38.25,23700.0,26.9958,27.0382,26.9958,27.0241,23700.0
2013-11-26 12:40:00,38.26,38.27,38.24,38.25,21000.0,27.0311,27.0382,27.017,27.0241,21000.0
2013-11-26 12:50:00,38.25,38.27,38.22,38.27,19500.0,27.0241,27.0382,27.0029,27.0382,19500.0
2013-11-26 13:00:00,38.28,38.28,38.25,38.25,18600.0,27.0453,27.0453,27.0241,27.0241,18600.0
2013-11-26 13:10:00,38.25,38.3,38.25,38.28,20900.0,27.0241,27.0594,27.0241,27.0453,20900.0
2013-11-26 13:20:00,38.28,38.33,38.27,38.29,35100.0,27.0453,27.0806,27.0382,27.0523,35100.0
2013-11-26 13:30:00,38.29,38.31,38.22,38.22,24600.0,27.0523,27.0665,27.0029,27.0029,24600.0
2013-11-26 13:40:00,38.23,38.28,38.23,38.23,26500.0,27.0099,27.0453,27.0099,27.0099,26500.0
2013-11-26 13:50:00,38.23,38.24,38.19,38.19,12900.0,27.0099,27.017,26.9817,26.9817,12900.0
2013-11-26 14:00:00,38.2,38.22,38.19,38.2,16300.0,26.9888,27.0029,26.9817,26.9888,16300.0
2013-11-26 14:10:00,38.21,38.25,38.19,38.25,23800.0,26.9958,27.0241,26.9817,27.0241,23800.0
2013-11-26 14:20:00,38.25,38.25,38.22,38.23,14500.0,27.0241,27.0241,27.0029,27.0099,14500.0
2013-11-26 14:30:00,38.23,38.24,38.22,38.23,21900.0,27.0099,27.017,27.0029,27.0099,21900.0
2013-11-26 14:40:00,38.23,38.25,38.22,38.23,13800.0,27.0099,27.0241,27.0029,27.0099,13800.0
2013-11-26 14:50:00,38.22,38.25,38.22,38.22,20600.0,27.0029,27.0241,27.0029,27.0029,20600.0
2013-11-26 15:00:00,38.22,38.25,38.22,38.25,21100.0,27.0029,27.0241,27.0029,27.0241,21100.0
2013-11-26 15:10:00,38.25,38.26,38.22,38.25,73700.0,27.0241,27.0311,27.0029,27.0241,73700.0
2013-11-26 15:20:00,38.25,38.27,38.24,38.25,81500.0,27.0241,27.0382,27.017,27.0241,81500.0
2013-11-26 15:30:00,38.25,38.27,38.24,38.26,35700.0,27.0241,27.0382,27.017,27.0311,35700.0
2013-11-26 15:40:00,38.27,38.29,38.16,38.17,89700.0,27.0382,27.0523,26.9605,26.9676,89700.0
2013-11-26 15:50:00,38.17,38.19,38.05,38.07,318000.0,26.9676,26.9817,26.8828,26.8969,318000.0
2013-11-27 09:30:00,38.16,38.26,38.05,38.18,46400.0,26.9605,27.0311,26.8828,26.9746,46400.0
2013-11-27 09:40:00,38.17,38.3,38.1,38.25,31800.0,26.9676,27.0594,26.9181,27.0241,31800.0
2013-11-27 09:50:00,38.24,38.29,38.15,38.19,64300.0,27.017,27.0523,26.9534,26.9817,64300.0
2013-11-27 10:00:00,38.19,38.28,38.16,38.22,62700.0,26.9817,27.0453,26.9605,27.0029,62700.0
2013-11-27 10:10:00,38.22,38.27,38.19,38.25,32100.0,27.0029,27.0382,26.9817,27.0241,32100.0
2013-11-27 10:20:00,38.25,38.3,38.23,38.24,88700.0,27.0241,27.0594,27.0099,27.017,88700.0
2013-11-27 10:30:00,38.25,38.3,38.21,38.25,66400.0,27.0241,27.0594,26.9958,27.0241,66400.0
2013-11-27 10:40:00,38.26,38.29,38.21,38.23,27300.0,27.0311,27.0523,26.9958,27.0099,27300.0
2013-11-27 10:50:00,38.22,38.23,38.16,38.18,30200.0,27.0029,27.0099,26.9605,26.9746,30200.0
2013-11-27 11:00:00,38.18,38.21,38.17,38.2,14900.0,26.9746,26.9958,26.9676,26.9888,14900.0
2013-11-27 11:10:00,38.2,38.21,38.17,38.17,16700.0,26.9888,26.9958,26.9676,26.9676,16700.0
2013-11-27 11:20:00,38.17,38.21,38.17,38.21,21600.0,26.9676,26.9958,26.9676,26.9958,21600.0
2013-11-27 11:30:00,38.22,38.22,38.16,38.18,28900.0,27.0029,27.0029,26.9605,26.9746,28900.0
2013-11-27 11:40:00,38.18,38.21,38.16,38.21,10400.0,26.9746,26.9958,26.9605,26.9958,10400.0
2013-11-27 11:50:00,38.21,38.26,38.21,38.23,25400.0,26.9958,27.0311,26.9958,27.0099,25400.0
2013-11-27 12:00:00,38.22,38.22,38.18,38.21,22000.0,27.0029,27.0029,26.9746,26.9958,22000.0
2013-11-27 12:10:00,38.22,38.22,38.2,38.22,73000.0,27.0029,27.0029,26.9888,27.0029,73000.0
2013-11-27 12:20:00,38.21,38.25,38.21,38.24,29100.0,26.9958,27.0241,26.9958,27.017,29100.0
2013-11-27 12:30:00,38.24,38.28,38.24,38.28,17500.0,27.017,27.0453,27.017,27.0453,17500.0
2013-11-27 12:40:00,38.29,38.3,38.27,38.28,33700.0,27.0523,27.0594,27.0382,27.0453,33700.0
2013-11-27 12:50:00,38.28,38.28,38.21,38.25,47100.0,27.0453,27.0453,26.9958,27.0241,47100.0
2013-11-27 13:00:00,38.24,38.24,38.18,38.18,32000.0,27.017,27.017,26.9746,26.9746,32000.0
2013-11-27 13:10:00,38.19,38.19,38.13,38.15,47000.0,26.9817,26.9817,26.9393,26.9534,47000.0
2013-11-27 13:20:00,38.15,38.16,38.11,38.11,41200.0,26.9534,26.9605,26.9252,26.9252,41200.0
2013-11-27 13:30:00,38.12,38.14,38.05,38.06,97400.0,26.9322,26.9464,26.8828,26.8898,97400.0
2013-11-27 13:40:00,38.07,38.11,38.06,38.09,28300.0,26.8969,26.9252,26.8898,26.911,28300.0
2013-11-27 13:50:00,38.09,38.13,38.09,38.11,41100.0,26.911,26.9393,26.911,26.9252,41100.0
2013-11-27 14:00:00,38.11,38.14,38.1,38.13,35200.0,26.9252,26.9464,26.9181,26.9393,35200.0
2013-11-27 14:10:00,38.13,38.15,38.13,38.15,34800.0,26.9393,26.9534,26.9393,26.9534,34800.0
2013-11-27 14:20:00,38.16,38.23,38.15,38.23,30900.0,26.9605,27.0099,26.9534,27.0099,30900.0
2013-11-27 14:30:00,38.24,38.32,38.24,38.32,52900.0,27.017,27.0735,27.017,27.0735,52900.0
2013-11-27 14:40:00,38.32,38.38,38.3,38.38,32500.0,27.0735,27.1159,27.0594,27.1159,32500.0
2013-11-27 14:50:00,38.38,38.43,38.38,38.41,22000.0,27.1159,27.1513,27.1159,27.1371,22000.0
2013-11-27 15:00:00,38.41,38.46,38.4,38.46,28200.0,27.1371,27.1724,27.1301,27.1724,28200.0
2013-11-27 15:10:00,38.46,38.49,38.45,38.47,26700.0,27.1724,27.1936,27.1654,27.1795,26700.0
2013-11-27 15:20:00,38.46,38.48,38.45,38.48,18100.0,27.1724,27.1866,27.1654,27.1866,18100.0
2013-11-27 15:30:00,38.48,38.49,38.43,38.46,31600.0,27.1866,27.1936,27.1513,27.1724,31600.0
2013-11-27 15:40:00,38.45,38.46,38.41,38.45,58700.0,27.1654,27.1724,27.1371,27.1654,58700.0
2013-11-27 15:50:00,38.44,38.52,38.43,38.49,168200.0,27.1583,27.2148,27.1513,27.1936,168200.0
2013-11-29 09:30:00,38.61,38.76,38.31,38.5,48200.0,27.2784,27.3844,27.0665,27.2007,48200.0
2013-11-29 09:40:00,38.48,38.52,38.29,38.36,38200.0,27.1866,27.2148,27.0523,27.1018,38200.0
2013-11-29 09:50:00,38.36,38.39,38.27,38.34,33200.0,27.1018,27.123,27.0382,27.0877,33200.0
2013-11-29 10:00:00,38.34,38.35,38.22,38.22,33600.0,27.0877,27.0947,27.0029,27.0029,33600.0
2013-11-29 10:10:00,38.22,38.25,38.13,38.13,26600.0,27.0029,27.0241,26.9393,26.9393,26600.0
2013-11-29 10:20:00,38.12,38.12,38.02,38.07,18800.0,26.9322,26.9322,26.8616,26.8969,18800.0
2013-11-29 10:30:00,38.07,38.11,38.04,38.09,20300.0,26.8969,26.9252,26.8757,26.911,20300.0
2013-11-29 10:40:00,38.09,38.13,38.08,38.09,20300.0,26.911,26.9393,26.904,26.911,20300.0
2013-11-29 10:50:00,38.1,38.12,38.05,38.05,32000.0,26.9181,26.9322,26.8828,26.8828,32000.0
2013-11-29 11:00:00,38.06,38.09,38.04,38.04,46500.0,26.8898,26.911,26.8757,26.8757,46500.0
2013-11-29 11:10:00,38.04,38.05,38.02,38.02,27600.0,26.8757,26.8828,26.8616,26.8616,27600.0
2013-11-29 11:20:00,38.03,38.04,37.99,37.99,20300.0,26.8686,26.8757,26.8404,26.8404,20300.0
2013-11-29 11:30:00,37.99,38.02,37.99,37.99,28500.0,26.8404,26.8616,26.8404,26.8404,28500.0
2013-11-29 11:40:00,38.0,38.09,38.0,38.09,41600.0,26.8475,26.911,26.8475,26.911,41600.0
2013-11-29 11:50:00,38.09,38.13,38.04,38.05,29100.0,26.911,26.9393,26.8757,26.8828,29100.0
2013-11-29 12:00:00,38.06,38.07,38.02,38.06,38600.0,26.8898,26.8969,26.8616,26.8898,38600.0
2013-11-29 12:10:00,38.07,38.14,38.07,38.1,20400.0,26.8969,26.9464,26.8969,26.9181,20400.0
2013-11-29 12:20:00,38.1,38.12,38.06,38.1,35200.0,26.9181,26.9322,26.8898,26.9181,35200.0
2013-11-29 12:30:00,38.09,38.09,38.02,38.02,21600.0,26.911,26.911,26.8616,26.8616,21600.0
2013-11-29 12:40:00,38.02,38.06,38.01,38.03,102400.0,26.8616,26.8898,26.8545,26.8686,102400.0
2013-11-29 12:50:00,38.02,38.04,37.91,37.93,171100.0,26.8616,26.8757,26.7839,26.798,171100.0
2013-12-02 09:30:00,37.92,37.97,37.7,37.88,51800.0,26.7909,26.8263,26.6355,26.7627,51800.0
2013-12-02 09:40:00,37.87,37.91,37.72,37.72,40900.0,26.7556,26.7839,26.6496,26.6496,40900.0
2013-12-02 09:50:00,37.73,37.8,37.58,37.59,32300.0,26.6567,26.7061,26.5507,26.5578,32300.0
2013-12-02 10:00:00,37.59,37.61,37.5,37.56,85800.0,26.5578,26.5719,26.4942,26.5366,85800.0
2013-12-02 10:10:00,37.57,37.59,37.49,37.51,58700.0,26.5437,26.5578,26.4871,26.5013,58700.0
2013-12-02 10:20:00,37.51,37.54,37.48,37.49,58000.0,26.5013,26.5225,26.4801,26.4871,58000.0
2013-12-02 10:30:00,37.49,37.55,37.48,37.51,35800.0,26.4871,26.5295,26.4801,26.5013,35800.0
2013-12-02 10:40:00,37.52,37.53,37.39,37.41,57500.0,26.5083,26.5154,26.4165,26.4306,57500.0
2013-12-02 10:50:00,37.41,37.49,37.4,37.49,31500.0,26.4306,26.4871,26.4235,26.4871,31500.0
2013-12-02 11:00:00,37.5,37.51,37.46,37.49,22200.0,26.4942,26.5013,26.4659,26.4871,22200.0
2013-12-02 11:10:00,37.49,37.51,37.46,37.49,36200.0,26.4871,26.5013,26.4659,26.4871,36200.0
2013-12-02 11:20:00,37.49,37.56,37.46,37.53,98600.0,26.4871,26.5366,26.4659,26.5154,98600.0
2013-12-02 11:30:00,37.51,37.65,37.51,37.65,94200.0,26.5013,26.6002,26.5013,26.6002,94200.0
2013-12-02 11:40:00,37.65,37.68,37.63,37.65,37200.0,26.6002,26.6214,26.586,26.6002,37200.0
2013-12-02 11:50:00,37.65,37.69,37.63,37.68,61900.0,26.6002,26.6284,26.586,26.6214,61900.0
2013-12-02 12:00:00,37.67,37.7,37.62,37.7,44200.0,26.6143,26.6355,26.579,26.6355,44200.0
2013-12-02 12:10:00,37.7,37.76,37.7,37.74,26500.0,26.6355,26.6779,26.6355,26.6638,26500.0
2013-12-02 12:20:00,37.74,37.95,37.74,37.94,22400.0,26.6638,26.8121,26.6638,26.8051,22400.0
2013-12-02 12:30:00,37.95,37.99,37.88,37.89,20300.0,26.8121,26.8404,26.7627,26.7697,20300.0
2013-12-02 12:40:00,37.89,37.95,37.86,37.95,9900.0,26.7697,26.8121,26.7485,26.8121,9900.0
2013-12-02 12:50:00,37.95,37.96,37.9,37.9,8600.0,26.8121,26.8192,26.7768,26.7768,8600.0
2013-12-02 13:00:00,37.9,37.9,37.82,37.83,9900.0,26.7768,26.7768,26.7203,26.7273,9900.0
2013-12-02 13:10:00,37.83,37.87,37.8,37.82,17200.0,26.7273,26.7556,26.7061,26.7203,17200.0
2013-12-02 13:20:00,37.81,37.84,37.8,37.81,22000.0,26.7132,26.7344,26.7061,26.7132,22000.0
2013-12-02 13:30:00,37.8,37.81,37.75,37.77,28300.0,26.7061,26.7132,26.6708,26.685,28300.0
2013-12-02 13:40:00,37.78,37.78,37.72,37.76,25700.0,26.692,26.692,26.6496,26.6779,25700.0
2013-12-02 13:50:00,37.76,37.84,37.75,37.82,38000.0,26.6779,26.7344,26.6708,26.7203,38000.0
2013-12-02 14:00:00,37.82,37.85,37.73,37.75,38000.0,26.7203,26.7415,26.6567,26.6708,38000.0
2013-12-02 14:10:00,37.74,37.74,37.65,37.68,41000.0,26.6638,26.6638,26.6002,26.6214,41000.0
2013-12-02 14:20:00,37.68,37.73,37.66,37.7,56700.0,26.6214,26.6567,26.6072,26.6355,56700.0
2013-12-02 14:30:00,37.7,37.71,37.63,37.67,32500.0,26.6355,26.6426,26.586,26.6143,32500.0
2013-12-02 14:40:00,37.67,37.74,37.66,37.73,46900.0,26.6143,26.6638,26.6072,26.6567,46900.0
2013-12-02 14:50:00,37.73,37.75,37.69,37.69,29700.0,26.6567,26.6708,26.6284,26.6284,29700.0
2013-12-02 15:00:00,37.69,37.76,37.69,37.75,37700.0,26.6284,26.6779,26.6284,26.6708,37700.0
2013-12-02 15:10:00,37.75,37.75,37.7,37.7,50300.0,26.6708,26.6708,26.6355,26.6355,50300.0
2013-12-02 15:20:00,37.71,37.71,37.6,37.6,43200.0,26.6426,26.6426,26.5648,26.5648,43200.0
2013-12-02 15:30:00,37.6,37.61,37.55,37.59,45600.0,26.5648,26.5719,26.5295,26.5578,45600.0
2013-12-02 15:40:00,37.6,37.62,37.55,37.61,98900.0,26.5648,26.579,26.5295,26.5719,98900.0
2013-12-02 15:50:00,37.6,37.63,37.54,37.6,216000.0,26.5648,26.586,26.5225,26.5648,216000.0
2013-12-03 09:30:00,37.53,37.61,37.44,37.5,37300.0,26.5154,26.5719,26.4518,26.4942,37300.0
2013-12-03 09:40:00,37.5,37.51,37.32,37.34,21800.0,26.4942,26.5013,26.367,26.3812,21800.0
2013-12-03 09:50:00,37.34,37.42,37.32,37.37,46700.0,26.3812,26.4377,26.367,26.4023,46700.0
2013-12-03 10:00:00,37.38,37.44,37.33,37.37,69300.0,26.4094,26.4518,26.3741,26.4023,69300.0
2013-12-03 10:10:00,37.37,37.41,37.33,37.38,56300.0,26.4023,26.4306,26.3741,26.4094,56300.0
2013-12-03 10:20:00,37.38,37.41,37.33,37.33,42200.0,26.4094,26.4306,26.3741,26.3741,42200.0
2013-12-03 10:30:00,37.33,37.38,37.32,37.36,55400.0,26.3741,26.4094,26.367,26.3953,55400.0
2013-12-03 10:40:00,37.36,37.52,37.36,37.52,40300.0,26.3953,26.5083,26.3953,26.5083,40300.0
2013-12-03 10:50:00,37.52,37.53,37.47,37.49,42000.0,26.5083,26.5154,26.473,26.4871,42000.0
2013-12-03 11:00:00,37.49,37.51,37.45,37.48,26000.0,26.4871,26.5013,26.4589,26.4801,26000.0
2013-12-03 11:10:00,37.48,37.51,37.42,37.44,62400.0,26.4801,26.5013,26.4377,26.4518,62400.0
2013-12-03 11:20:00,37.44,37.45,37.33,37.34,37100.0,26.4518,26.4589,26.3741,26.3812,37100.0
2013-12-03 11:30:00,37.33,37.42,37.32,37.41,31200.0,26.3741,26.4377,26.367,26.4306,31200.0
2013-12-03 11:40:00,37.41,37.47,37.39,37.44,39800.0,26.4306,26.473,26.4165,26.4518,39800.0
2013-12-03 11:50:00,37.45,37.52,37.44,37.51,19500.0,26.4589,26.5083,26.4518,26.5013,19500.0
2013-12-03 12:00:00,37.51,37.6,37.49,37.6,26000.0,26.5013,26.5648,26.4871,26.5648,26000.0
2013-12-03 12:10:00,37.6,37.62,37.57,37.62,20000.0,26.5648,26.579,26.5437,26.579,20000.0
2013-12-03 12:20:00,37.62,37.64,37.56,37.57,23900.0,26.579,26.5931,26.5366,26.5437,23900.0
2013-12-03 12:30:00,37.56,37.64,37.55,37.64,46100.0,26.5366,26.5931,26.5295,26.5931,46100.0
2013-12-03 12:40:00,37.64,37.65,37.52,37.53,22500.0,26.5931,26.6002,26.5083,26.5154,22500.0
2013-12-03 12:50:00,37.53,37.53,37.47,37.49,43700.0,26.5154,26.5154,26.473,26.4871,43700.0
2013-12-03 13:00:00,37.5,37.51,37.42,37.44,53700.0,26.4942,26.5013,26.4377,26.4518,53700.0
2013-12-03 13:10:00,37.44,37.46,37.41,37.45,38500.0,26.4518,26.4659,26.4306,26.4589,38500.0
2013-12-03 13:20:00,37.45,37.47,37.37,37.38,24300.0,26.4589,26.473,26.4023,26.4094,24300.0
2013-12-03 13:30:00,37.38,37.38,37.34,37.35,21600.0,26.4094,26.4094,26.3812,26.3882,21600.0
2013-12-03 13:40:00,37.36,37.38,37.33,37.38,26100.0,26.3953,26.4094,26.3741,26.4094,26100.0
2013-12-03 13:50:00,37.37,37.44,37.37,37.4,18900.0,26.4023,26.4518,26.4023,26.4235,18900.0
2013-12-03 14:00:00,37.39,37.44,37.38,37.4,22400.0,26.4165,26.4518,26.4094,26.4235,22400.0
2013-12-03 14:10:00,37.39,37.43,37.33,37.34,21700.0,26.4165,26.4447,26.3741,26.3812,21700.0
2013-12-03 14:20:00,37.34,37.4,37.34,37.4,8900.0,26.3812,26.4235,26.3812,26.4235,8900.0
2013-12-03 14:30:00,37.4,37.5,37.38,37.5,33800.0,26.4235,26.4942,26.4094,26.4942,33800.0
2013-12-03 14:40:00,37.5,37.59,37.5,37.54,48200.0,26.4942,26.5578,26.4942,26.5225,48200.0
2013-12-03 14:50:00,37.55,37.6,37.52,37.58,68500.0,26.5295,26.5648,26.5083,26.5507,68500.0
2013-12-03 15:00:00,37.58,37.58,37.48,37.48,30700.0,26.5507,26.5507,26.4801,26.4801,30700.0
2013-12-03 15:10:00,37.48,37.48,37.43,37.47,28600.0,26.4801,26.4801,26.4447,26.473,28600.0
2013-12-03 15:20:00,37.47,37.48,37.38,37.38,39200.0,26.473,26.4801,26.4094,26.4094,39200.0
2013-12-03 15:30:00,37.38,37.45,37.37,37.44,45200.0,26.4094,26.4589,26.4023,26.4518,45200.0
2013-12-03 15:40:00,37.45,37.5,37.4,37.49,65700.0,26.4589,26.4942,26.4235,26.4871,65700.0
2013-12-03 15:50:00,37.49,37.49,37.42,37.45,193600.0,26.4871,26.4871,26.4377,26.4589,193600.0
2013-12-04 09:30:00,37.14,37.25,37.0,37.11,46700.0,26.2399,26.3176,26.1409,26.2187,46700.0
2013-12-04 09:40:00,37.12,37.28,37.1,37.25,34800.0,26.2257,26.3388,26.2116,26.3176,34800.0
2013-12-04 09:50:00,37.24,37.26,37.15,37.16,31600.0,26.3105,26.3246,26.2469,26.254,31600.0
2013-12-04 10:00:00,37.21,37.56,37.2,37.51,106500.0,26.2893,26.5366,26.2822,26.5013,106500.0
2013-12-04 10:10:00,37.53,37.8,37.5,37.73,114500.0,26.5154,26.7061,26.4942,26.6567,114500.0
2013-12-04 10:20:00,37.74,37.77,37.72,37.74,26100.0,26.6638,26.685,26.6496,26.6638,26100.0
2013-12-04 10:30:00,37.74,37.81,37.68,37.71,52600.0,26.6638,26.7132,26.6214,26.6426,52600.0
2013-12-04 10:40:00,37.71,37.75,37.69,37.73,21100.0,26.6426,26.6708,26.6284,26.6567,21100.0
2013-12-04 10:50:00,37.72,37.78,37.69,37.75,22600.0,26.6496,26.692,26.6284,26.6708,22600.0
2013-12-04 11:00:00,37.74,37.77,37.7,37.76,23600.0,26.6638,26.685,26.6355,26.6779,23600.0
2013-12-04 11:10:00,37.76,37.78,37.66,37.68,37500.0,26.6779,26.692,26.6072,26.6214,37500.0
2013-12-04 11:20:00,37.68,37.69,37.59,37.6,17000.0,26.6214,26.6284,26.5578,26.5648,17000.0
2013-12-04 11:30:00,37.6,37.65,37.57,37.65,25400.0,26.5648,26.6002,26.5437,26.6002,25400.0
2013-12-04 11:40:00,37.65,37.7,37.61,37.65,21800.0,26.6002,26.6355,26.5719,26.6002,21800.0
2013-12-04 11:50:00,37.66,37.66,37.61,37.62,27400.0,26.6072,26.6072,26.5719,26.579,27400.0
2013-12-04 12:00:00,37.63,37.63,37.53,37.59,26700.0,26.586,26.586,26.5154,26.5578,26700.0
2013-12-04 12:10:00,37.6,37.6,37.52,37.52,19500.0,26.5648,26.5648,26.5083,26.5083,19500.0
2013-12-04 12:20:00,37.52,37.57,37.5,37.55,18000.0,26.5083,26.5437,26.4942,26.5295,18000.0
2013-12-04 12:30:00,37.56,37.61,37.56,37.59,36000.0,26.5366,26.5719,26.5366,26.5578,36000.0
2013-12-04 12:40:00,37.59,37.62,37.54,37.61,20400.0,26.5578,26.579,26.5225,26.5719,20400.0
2013-12-04 12:50:00,37.61,37.64,37.59,37.59,23600.0,26.5719,26.5931,26.5578,26.5578,23600.0
2013-12-04 13:00:00,37.59,37.6,37.53,37.53,23900.0,26.5578,26.5648,26.5154,26.5154,23900.0
2013-12-04 13:10:00,37.53,37.53,37.43,37.47,35000.0,26.5154,26.5154,26.4447,26.473,35000.0
2013-12-04 13:20:00,37.46,37.48,37.26,37.27,77000.0,26.4659,26.4801,26.3246,26.3317,77000.0
2013-12-04 13:30:00,37.26,37.3,37.21,37.3,32800.0,26.3246,26.3529,26.2893,26.3529,32800.0
2013-12-04 13:40:00,37.31,37.32,37.28,37.3,21300.0,26.36,26.367,26.3388,26.3529,21300.0
2013-12-04 13:50:00,37.29,37.31,37.24,37.27,19600.0,26.3458,26.36,26.3105,26.3317,19600.0
2013-12-04 14:00:00,37.25,37.31,37.23,37.27,28700.0,26.3176,26.36,26.3034,26.3317,28700.0
2013-12-04 14:10:00,37.27,37.37,37.27,37.36,47000.0,26.3317,26.4023,26.3317,26.3953,47000.0
2013-12-04 14:20:00,37.36,37.38,37.33,37.34,22100.0,26.3953,26.4094,26.3741,26.3812,22100.0
2013-12-04 14:30:00,37.35,37.39,37.34,37.35,90400.0,26.3882,26.4165,26.3812,26.3882,90400.0
2013-12-04 14:40:00,37.35,37.45,37.35,37.43,23600.0,26.3882,26.4589,26.3882,26.4447,23600.0
2013-12-04 14:50:00,37.43,37.47,37.37,37.38,33000.0,26.4447,26.473,26.4023,26.4094,33000.0
2013-12-04 15:00:00,37.37,37.38,37.28,37.29,52000.0,26.4023,26.4094,26.3388,26.3458,52000.0
2013-12-04 15:10:00,37.29,37.41,37.29,37.4,45400.0,26.3458,26.4306,26.3458,26.4235,45400.0
2013-12-04 15:20:00,37.41,37.44,37.39,37.43,36800.0,26.4306,26.4518,26.4165,26.4447,36800.0
2013-12-04 15:30:00,37.42,37.45,37.37,37.43,68100.0,26.4377,26.4589,26.4023,26.4447,68100.0
2013-12-04 15:40:00,37.43,37.48,37.39,37.41,113900.0,26.4447,26.4801,26.4165,26.4306,113900.0
2013-12-04 15:50:00,37.41,37.44,37.27,37.28,278500.0,26.4306,26.4518,26.3317,26.3388,278500.0
2013-12-05 09:30:00,37.16,37.2,37.04,37.09,31100.0,26.254,26.2822,26.1692,26.2045,31100.0
2013-12-05 09:40:00,37.08,37.08,36.81,36.84,34000.0,26.1975,26.1975,26.0067,26.0279,34000.0
2013-12-05 09:50:00,36.83,37.0,36.81,36.94,50000.0,26.0208,26.1409,26.0067,26.0985,50000.0
2013-12-05 10:00:00,36.99,37.09,36.97,37.0,49300.0,26.1339,26.2045,26.1197,26.1409,49300.0
2013-12-05 10:10:00,37.01,37.01,36.91,36.95,99800.0,26.148,26.148,26.0774,26.1056,99800.0
2013-12-05 10:20:00,36.95,36.98,36.91,36.98,39100.0,26.1056,26.1268,26.0774,26.1268,39100.0
2013-12-05 10:30:00,36.98,37.06,36.97,37.06,69900.0,26.1268,26.1833,26.1197,26.1833,69900.0
2013-12-05 10:40:00,37.07,37.08,36.95,37.02,53400.0,26.1904,26.1975,26.1056,26.1551,53400.0
2013-12-05 10:50:00,37.02,37.1,37.0,37.07,54200.0,26.1551,26.2116,26.1409,26.1904,54200.0
2013-12-05 11:00:00,37.07,37.12,37.03,37.11,40100.0,26.1904,26.2257,26.1621,26.2187,40100.0
2013-12-05 11:10:00,37.11,37.27,37.11,37.26,33100.0,26.2187,26.3317,26.2187,26.3246,33100.0
2013-12-05 11:20:00,37.26,37.27,37.21,37.23,42800.0,26.3246,26.3317,26.2893,26.3034,42800.0
2013-12-05 11:30:00,37.23,37.29,37.2,37.28,36500.0,26.3034,26.3458,26.2822,26.3388,36500.0
2013-12-05 11:40:00,37.28,37.31,37.26,37.26,23100.0,26.3388,26.36,26.3246,26.3246,23100.0
2013-12-05 11:50:00,37.27,37.32,37.27,37.3,24800.0,26.3317,26.367,26.3317,26.3529,24800.0
2013-12-05 12:00:00,37.3,37.33,37.28,37.31,22600.0,26.3529,26.3741,26.3388,26.36,22600.0
2013-12-05 12:10:00,37.3,37.35,37.3,37.35,15400.0,26.3529,26.3882,26.3529,26.3882,15400.0
2013-12-05 12:20:00,37.34,37.34,37.29,37.31,25100.0,26.3812,26.3812,26.3458,26.36,25100.0
2013-12-05 12:30:00,37.32,37.34,37.26,37.28,15500.0,26.367,26.3812,26.3246,26.3388,15500.0
2013-12-05 12:40:00,37.28,37.32,37.27,37.29,14200.0,26.3388,26.367,26.3317,26.3458,14200.0
2013-12-05 12:50:00,37.29,37.39,37.29,37.36,18800.0,26.3458,26.4165,26.3458,26.3953,18800.0
2013-12-05 13:00:00,37.37,37.38,37.34,37.36,13100.0,26.4023,26.4094,26.3812,26.3953,13100.0
2013-12-05 13:10:00,37.36,37.37,37.3,37.31,22100.0,26.3953,26.4023,26.3529,26.36,22100.0
2013-12-05 13:20:00,37.31,37.34,37.28,37.31,23700.0,26.36,26.3812,26.3388,26.36,23700.0
2013-12-05 13:30:00,37.32,37.33,37.28,37.28,30200.0,26.367,26.3741,26.3388,26.3388,30200.0
2013-12-05 13:40:00,37.28,37.3,37.22,37.25,43700.0,26.3388,26.3529,26.2964,26.3176,43700.0
2013-12-05 13:50:00,37.25,37.31,37.21,37.3,97100.0,26.3176,26.36,26.2893,26.3529,97100.0
2013-12-05 14:00:00,37.3,37.47,37.3,37.38,71600.0,26.3529,26.473,26.3529,26.4094,71600.0
2013-12-05 14:10:00,37.37,37.43,37.36,37.42,38300.0,26.4023,26.4447,26.3953,26.4377,38300.0
2013-12-05 14:20:00,37.42,37.44,37.34,37.39,44100.0,26.4377,26.4518,26.3812,26.4165,44100.0
2013-12-05 14:30:00,37.39,37.43,37.38,37.43,16300.0,26.4165,26.4447,26.4094,26.4447,16300.0
2013-12-05 14:40:00,37.43,37.43,37.37,37.38,23300.0,26.4447,26.4447,26.4023,26.4094,23300.0
2013-12-05 14:50:00,37.38,37.38,37.3,37.33,47500.0,26.4094,26.4094,26.3529,26.3741,47500.0
2013-12-05 15:00:00,37.32,37.32,37.25,37.3,34000.0,26.367,26.367,26.3176,26.3529,34000.0
2013-12-05 15:10:00,37.3,37.34,37.27,37.28,38100.0,26.3529,26.3812,26.3317,26.3388,38100.0
2013-12-05 15:20:00,37.28,37.3,37.26,37.27,43200.0,26.3388,26.3529,26.3246,26.3317,43200.0
2013-12-05 15:30:00,37.27,37.35,37.25,37.33,75400.0,26.3317,26.3882,26.3176,26.3741,75400.0
2013-12-05 15:40:00,37.33,37.33,37.2,37.23,110100.0,26.3741,26.3741,26.2822,26.3034,110100.0
2013-12-05 15:50:00,37.22,37.27,37.16,37.22,242300.0,26.2964,26.3317,26.254,26.2964,242300.0
2013-12-06 09:30:00,37.7,37.85,37.62,37.72,33900.0,26.6355,26.7415,26.579,26.6496,33900.0
2013-12-06 09:40:00,37.7,37.84,37.66,37.78,48200.0,26.6355,26.7344,26.6072,26.692,48200.0
2013-12-06 09:50:00,37.77,37.89,37.72,37.84,26700.0,26.685,26.7697,26.6496,26.7344,26700.0
2013-12-06 10:00:00,37.85,37.91,37.83,37.87,34500.0,26.7415,26.7839,26.7273,26.7556,34500.0
2013-12-06 10:10:00,37.86,37.88,37.78,37.84,32300.0,26.7485,26.7627,26.692,26.7344,32300.0
2013-12-06 10:20:00,37.85,37.88,37.73,37.73,89700.0,26.7415,26.7627,26.6567,26.6567,89700.0
2013-12-06 10:30:00,37.73,37.73,37.67,37.68,63400.0,26.6567,26.6567,26.6143,26.6214,63400.0
2013-12-06 10:40:00,37.68,37.69,37.54,37.56,30300.0,26.6214,26.6284,26.5225,26.5366,30300.0
2013-12-06 10:50:00,37.56,37.6,37.54,37.57,42100.0,26.5366,26.5648,26.5225,26.5437,42100.0
2013-12-06 11:00:00,37.58,37.7,37.55,37.67,35300.0,26.5507,26.6355,26.5295,26.6143,35300.0
2013-12-06 11:10:00,37.68,37.74,37.68,37.69,16800.0,26.6214,26.6638,26.6214,26.6284,16800.0
2013-12-06 11:20:00,37.69,37.69,37.63,37.66,20600.0,26.6284,26.6284,26.586,26.6072,20600.0
2013-12-06 11:30:00,37.67,37.72,37.65,37.65,22800.0,26.6143,26.6496,26.6002,26.6002,22800.0
2013-12-06 11:40:00,37.65,37.68,37.62,37.64,29600.0,26.6002,26.6214,26.579,26.5931,29600.0
2013-12-06 11:50:00,37.63,37.63,37.56,37.6,28600.0,26.586,26.586,26.5366,26.5648,28600.0
2013-12-06 12:00:00,37.61,37.61,37.59,37.61,8300.0,26.5719,26.5719,26.5578,26.5719,8300.0
2013-12-06 12:10:00,37.62,37.65,37.6,37.65,7500.0,26.579,26.6002,26.5648,26.6002,7500.0
2013-12-06 12:20:00,37.65,37.68,37.63,37.68,13400.0,26.6002,26.6214,26.586,26.6214,13400.0
2013-12-06 12:30:00,37.67,37.73,37.67,37.72,17400.0,26.6143,26.6567,26.6143,26.6496,17400.0
2013-12-06 12:40:00,37.73,37.75,37.71,37.72,36700.0,26.6567,26.6708,26.6426,26.6496,36700.0
2013-12-06 12:50:00,37.72,37.72,37.68,37.69,25300.0,26.6496,26.6496,26.6214,26.6284,25300.0
2013-12-06 13:00:00,37.69,37.7,37.64,37.64,30300.0,26.6284,26.6355,26.5931,26.5931,30300.0
2013-12-06 13:10:00,37.62,37.65,37.61,37.62,24600.0,26.579,26.6002,26.5719,26.579,24600.0
2013-12-06 13:20:00,37.62,37.64,37.6,37.61,11200.0,26.579,26.5931,26.5648,26.5719,11200.0
2013-12-06 13:30:00,37.61,37.65,37.59,37.65,32100.0,26.5719,26.6002,26.5578,26.6002,32100.0
2013-12-06 13:40:00,37.66,37.7,37.64,37.68,42900.0,26.6072,26.6355,26.5931,26.6214,42900.0
2013-12-06 13:50:00,37.67,37.71,37.66,37.68,13100.0,26.6143,26.6426,26.6072,26.6214,13100.0
2013-12-06 14:00:00,37.68,37.7,37.67,37.69,29100.0,26.6214,26.6355,26.6143,26.6284,29100.0
2013-12-06 14:10:00,37.68,37.68,37.66,37.66,18800.0,26.6214,26.6214,26.6072,26.6072,18800.0
2013-12-06 14:20:00,37.67,37.76,37.67,37.75,17100.0,26.6143,26.6779,26.6143,26.6708,17100.0
2013-12-06 14:30:00,37.74,37.74,37.71,37.73,18800.0,26.6638,26.6638,26.6426,26.6567,18800.0
2013-12-06 14:40:00,37.73,37.73,37.69,37.69,23700.0,26.6567,26.6567,26.6284,26.6284,23700.0
2013-12-06 14:50:00,37.7,37.7,37.66,37.69,16500.0,26.6355,26.6355,26.6072,26.6284,16500.0
2013-12-06 15:00:00,37.69,37.75,37.68,37.75,17600.0,26.6284,26.6708,26.6214,26.6708,17600.0
2013-12-06 15:10:00,37.75,37.8,37.74,37.78,40900.0,26.6708,26.7061,26.6638,26.692,40900.0
2013-12-06 15:20:00,37.77,37.81,37.77,37.8,25100.0,26.685,26.7132,26.685,26.7061,25100.0
2013-12-06 15:30:00,37.79,37.81,37.65,37.68,75500.0,26.6991,26.7132,26.6002,26.6214,75500.0
2013-12-06 15:40:00,37.69,37.8,37.67,37.79,57700.0,26.6284,26.7061,26.6143,26.6991,57700.0
2013-12-06 15:50:00,37.8,37.87,37.79,37.83,167600.0,26.7061,26.7556,26.6991,26.7273,167600.0
2013-12-09 09:30:00,37.9,37.98,37.67,37.67,29500.0,26.7768,26.8333,26.6143,26.6143,29500.0
2013-12-09 09:40:00,37.68,37.68,37.48,37.6,44600.0,26.6214,26.6214,26.4801,26.5648,44600.0
2013-12-09 09:50:00,37.6,37.68,37.56,37.68,39000.0,26.5648,26.6214,26.5366,26.6214,39000.0
2013-12-09 10:00:00,37.69,37.81,37.68,37.71,243100.0,26.6284,26.7132,26.6214,26.6426,243100.0
2013-12-09 10:10:00,37.71,37.79,37.7,37.71,40000.0,26.6426,26.6991,26.6355,26.6426,40000.0
2013-12-09 10:20:00,37.71,37.75,37.66,37.7,29300.0,26.6426,26.6708,26.6072,26.6355,29300.0
2013-12-09 10:30:00,37.7,37.74,37.65,37.74,33900.0,26.6355,26.6638,26.6002,26.6638,33900.0
2013-12-09 10:40:00,37.73,37.75,37.69,37.73,33400.0,26.6567,26.6708,26.6284,26.6567,33400.0
2013-12-09 10:50:00,37.74,37.86,37.74,37.85,33200.0,26.6638,26.7485,26.6638,26.7415,33200.0
2013-12-09 11:00:00,37.86,37.9,37.83,37.89,21400.0,26.7485,26.7768,26.7273,26.7697,21400.0
2013-12-09 11:10:00,37.88,37.96,37.88,37.94,21800.0,26.7627,26.8192,26.7627,26.8051,21800.0
2013-12-09 11:20:00,37.94,38.01,37.92,37.99,23500.0,26.8051,26.8545,26.7909,26.8404,23500.0
2013-12-09 11:30:00,37.99,37.99,37.93,37.94,23700.0,26.8404,26.8404,26.798,26.8051,23700.0
2013-12-09 11:40:00,37.94,37.95,37.9,37.91,19600.0,26.8051,26.8121,26.7768,26.7839,19600.0
2013-12-09 11:50:00,37.92,37.98,37.91,37.95,46500.0,26.7909,26.8333,26.7839,26.8121,46500.0
2013-12-09 12:00:00,37.94,37.97,37.94,37.95,37000.0,26.8051,26.8263,26.8051,26.8121,37000.0
2013-12-09 12:10:00,37.94,37.99,37.94,37.97,48200.0,26.8051,26.8404,26.8051,26.8263,48200.0
2013-12-09 12:20:00,37.97,37.98,37.92,37.94,23400.0,26.8263,26.8333,26.7909,26.8051,23400.0
2013-12-09 12:30:00,37.94,37.98,37.92,37.98,21400.0,26.8051,26.8333,26.7909,26.8333,21400.0
2013-12-09 12:40:00,37.98,38.04,37.98,38.0,24800.0,26.8333,26.8757,26.8333,26.8475,24800.0
2013-12-09 12:50:00,37.99,38.0,37.95,37.98,14900.0,26.8404,26.8475,26.8121,26.8333,14900.0
2013-12-09 13:00:00,37.98,38.0,37.97,37.99,18600.0,26.8333,26.8475,26.8263,26.8404,18600.0
2013-12-09 13:10:00,37.99,38.02,37.98,38.02,18800.0,26.8404,26.8616,26.8333,26.8616,18800.0
2013-12-09 13:20:00,38.02,38.08,38.02,38.04,16100.0,26.8616,26.904,26.8616,26.8757,16100.0
2013-12-09 13:30:00,38.04,38.06,38.02,38.04,16800.0,26.8757,26.8898,26.8616,26.8757,16800.0
2013-12-09 13:40:00,38.04,38.05,37.98,37.99,30100.0,26.8757,26.8828,26.8333,26.8404,30100.0
2013-12-09 13:50:00,37.98,38.02,37.98,38.01,25900.0,26.8333,26.8616,26.8333,26.8545,25900.0
2013-12-09 14:00:00,38.01,38.02,37.97,37.99,22600.0,26.8545,26.8616,26.8263,26.8404,22600.0
2013-12-09 14:10:00,37.99,37.99,37.91,37.91,21900.0,26.8404,26.8404,26.7839,26.7839,21900.0
2013-12-09 14:20:00,37.92,37.92,37.86,37.89,21000.0,26.7909,26.7909,26.7485,26.7697,21000.0
2013-12-09 14:30:00,37.9,37.93,37.89,37.91,70600.0,26.7768,26.798,26.7697,26.7839,70600.0
2013-12-09 14:40:00,37.9,37.91,37.85,37.85,26300.0,26.7768,26.7839,26.7415,26.7415,26300.0
2013-12-09 14:50:00,37.86,37.87,37.84,37.85,40700.0,26.7485,26.7556,26.7344,26.7415,40700.0
2013-12-09 15:00:00,37.85,37.88,37.83,37.88,38200.0,26.7415,26.7627,26.7273,26.7627,38200.0
2013-12-09 15:10:00,37.87,37.88,37.84,37.87,34900.0,26.7556,26.7627,26.7344,26.7556,34900.0
2013-12-09 15:20:00,37.88,37.89,37.84,37.85,66600.0,26.7627,26.7697,26.7344,26.7415,66600.0
2013-12-09 15:30:00,37.86,37.9,37.85,37.88,97700.0,26.7485,26.7768,26.7415,26.7627,97700.0
2013-12-09 15:40:00,37.88,37.95,37.85,37.94,102100.0,26.7627,26.8121,26.7415,26.8051,102100.0
2013-12-09 15:50:00,37.94,37.95,37.91,37.94,364700.0,26.8051,26.8121,26.7839,26.8051,364700.0
2013-12-10 09:30:00,37.88,37.99,37.8,37.95,76100.0,26.7627,26.8404,26.7061,26.8121,76100.0
2013-12-10 09:40:00,37.95,37.95,37.83,37.88,66400.0,26.8121,26.8121,26.7273,26.7627,66400.0
2013-12-10 09:50:00,37.88,37.91,37.81,37.89,114700.0,26.7627,26.7839,26.7132,26.7697,114700.0
2013-12-10 10:00:00,37.89,38.07,37.85,38.06,100100.0,26.7697,26.8969,26.7415,26.8898,100100.0
2013-12-10 10:10:00,38.06,38.08,37.87,37.87,42300.0,26.8898,26.904,26.7556,26.7556,42300.0
2013-12-10 10:20:00,37.87,38.07,37.87,38.06,40200.0,26.7556,26.8969,26.7556,26.8898,40200.0
2013-12-10 10:30:00,38.05,38.07,37.98,38.07,31900.0,26.8828,26.8969,26.8333,26.8969,31900.0
2013-12-10 10:40:00,38.06,38.07,37.97,37.97,24800.0,26.8898,26.8969,26.8263,26.8263,24800.0
2013-12-10 10:50:00,37.97,37.97,37.84,37.86,74000.0,26.8263,26.8263,26.7344,26.7485,74000.0
2013-12-10 11:00:00,37.86,37.87,37.83,37.86,97100.0,26.7485,26.7556,26.7273,26.7485,97100.0
2013-12-10 11:10:00,37.85,37.95,37.85,37.94,27800.0,26.7415,26.8121,26.7415,26.8051,27800.0
2013-12-10 11:20:00,37.93,37.95,37.88,37.9,27900.0,26.798,26.8121,26.7627,26.7768,27900.0
2013-12-10 11:30:00,37.89,37.89,37.8,37.88,78200.0,26.7697,26.7697,26.7061,26.7627,78200.0
2013-12-10 11:40:00,37.88,37.95,37.88,37.95,14000.0,26.7627,26.8121,26.7627,26.8121,14000.0
2013-12-10 11:50:00,37.94,37.94,37.88,37.93,19600.0,26.8051,26.8051,26.7627,26.798,19600.0
2013-12-10 12:00:00,37.92,37.95,37.9,37.92,30400.0,26.7909,26.8121,26.7768,26.7909,30400.0
2013-12-10 12:10:00,37.92,37.94,37.88,37.89,24500.0,26.7909,26.8051,26.7627,26.7697,24500.0
2013-12-10 12:20:00,37.89,37.93,37.89,37.89,15200.0,26.7697,26.798,26.7697,26.7697,15200.0
2013-12-10 12:30:00,37.9,37.96,37.89,37.95,35500.0,26.7768,26.8192,26.7697,26.8121,35500.0
2013-12-10 12:40:00,37.94,37.94,37.91,37.93,21100.0,26.8051,26.8051,26.7839,26.798,21100.0
2013-12-10 12:50:00,37.94,37.95,37.92,37.94,30500.0,26.8051,26.8121,26.7909,26.8051,30500.0
2013-12-10 13:00:00,37.93,37.94,37.89,37.89,28200.0,26.798,26.8051,26.7697,26.7697,28200.0
2013-12-10 13:10:00,37.88,37.91,37.86,37.86,27700.0,26.7627,26.7839,26.7485,26.7485,27700.0
2013-12-10 13:20:00,37.87,37.91,37.84,37.86,32600.0,26.7556,26.7839,26.7344,26.7485,32600.0
2013-12-10 13:30:00,37.86,37.88,37.84,37.88,16800.0,26.7485,26.7627,26.7344,26.7627,16800.0
2013-12-10 13:40:00,37.86,37.89,37.86,37.89,21800.0,26.7485,26.7697,26.7485,26.7697,21800.0
2013-12-10 13:50:00,37.89,37.89,37.82,37.82,76600.0,26.7697,26.7697,26.7203,26.7203,76600.0
2013-12-10 14:00:00,37.82,37.86,37.82,37.86,21700.0,26.7203,26.7485,26.7203,26.7485,21700.0
2013-12-10 14:10:00,37.85,37.86,37.84,37.84,22200.0,26.7415,26.7485,26.7344,26.7344,22200.0
2013-12-10 14:20:00,37.84,37.84,37.79,37.83,48600.0,26.7344,26.7344,26.6991,26.7273,48600.0
2013-12-10 14:30:00,37.82,37.83,37.78,37.79,56100.0,26.7203,26.7273,26.692,26.6991,56100.0
2013-12-10 14:40:00,37.8,37.81,37.76,37.77,31000.0,26.7061,26.7132,26.6779,26.685,31000.0
2013-12-10 14:50:00,37.78,37.84,37.76,37.84,36600.0,26.692,26.7344,26.6779,26.7344,36600.0
2013-12-10 15:00:00,37.83,37.87,37.83,37.87,22700.0,26.7273,26.7556,26.7273,26.7556,22700.0
2013-12-10 15:10:00,37.87,37.92,37.86,37.87,25700.0,26.7556,26.7909,26.7485,26.7556,25700.0
2013-12-10 15:20:00,37.86,37.91,37.86,37.87,33800.0,26.7485,26.7839,26.7485,26.7556,33800.0
2013-12-10 15:30:00,37.87,37.88,37.83,37.85,60100.0,26.7556,26.7627,26.7273,26.7415,60100.0
2013-12-10 15:40:00,37.84,37.86,37.83,37.83,93900.0,26.7344,26.7485,26.7273,26.7273,93900.0
2013-12-10 15:50:00,37.83,37.85,37.76,37.76,245800.0,26.7273,26.7415,26.6779,26.6779,245800.0
2013-12-11 09:30:00,37.69,37.81,37.29,37.39,27700.0,26.6284,26.7132,26.3458,26.4165,27700.0
2013-12-11 09:40:00,37.34,37.34,37.15,37.18,24600.0,26.3812,26.3812,26.2469,26.2681,24600.0
2013-12-11 09:50:00,37.17,37.17,37.04,37.1,50500.0,26.261,26.261,26.1692,26.2116,50500.0
2013-12-11 10:00:00,37.1,37.11,36.97,37.07,75300.0,26.2116,26.2187,26.1197,26.1904,75300.0
2013-12-11 10:10:00,37.07,37.22,37.07,37.1,42000.0,26.1904,26.2964,26.1904,26.2116,42000.0
2013-12-11 10:20:00,37.1,37.15,37.01,37.03,43700.0,26.2116,26.2469,26.148,26.1621,43700.0
2013-12-11 10:30:00,37.05,37.08,37.02,37.06,31600.0,26.1763,26.1975,26.1551,26.1833,31600.0
2013-12-11 10:40:00,37.07,37.11,36.98,37.0,26500.0,26.1904,26.2187,26.1268,26.1409,26500.0
2013-12-11 10:50:00,36.99,37.05,36.96,37.04,23100.0,26.1339,26.1763,26.1127,26.1692,23100.0
2013-12-11 11:00:00,37.05,37.11,37.02,37.02,36800.0,26.1763,26.2187,26.1551,26.1551,36800.0
2013-12-11 11:10:00,37.03,37.11,37.0,37.01,23900.0,26.1621,26.2187,26.1409,26.148,23900.0
2013-12-11 11:20:00,37.01,37.04,36.97,37.02,17800.0,26.148,26.1692,26.1197,26.1551,17800.0
2013-12-11 11:30:00,37.01,37.02,36.98,36.99,20900.0,26.148,26.1551,26.1268,26.1339,20900.0
2013-12-11 11:40:00,36.98,37.03,36.94,36.99,37100.0,26.1268,26.1621,26.0985,26.1339,37100.0
2013-12-11 11:50:00,37.0,37.0,36.91,36.99,23300.0,26.1409,26.1409,26.0774,26.1339,23300.0
2013-12-11 12:00:00,37.0,37.0,36.82,36.89,60100.0,26.1409,26.1409,26.0138,26.0632,60100.0
2013-12-11 12:10:00,36.89,36.9,36.82,36.85,26600.0,26.0632,26.0703,26.0138,26.035,26600.0
2013-12-11 12:20:00,36.85,36.86,36.69,36.79,80200.0,26.035,26.042,25.9219,25.9926,80200.0
2013-12-11 12:30:00,36.79,36.92,36.78,36.91,31400.0,25.9926,26.0844,25.9855,26.0774,31400.0
2013-12-11 12:40:00,36.91,36.91,36.85,36.89,18800.0,26.0774,26.0774,26.035,26.0632,18800.0
2013-12-11 12:50:00,36.88,36.9,36.86,36.9,24100.0,26.0562,26.0703,26.042,26.0703,24100.0
2013-12-11 13:00:00,36.89,36.99,36.89,36.96,41400.0,26.0632,26.1339,26.0632,26.1127,41400.0
2013-12-11 13:10:00,36.96,36.99,36.93,36.93,23200.0,26.1127,26.1339,26.0915,26.0915,23200.0
2013-12-11 13:20:00,36.92,36.94,36.89,36.91,18600.0,26.0844,26.0985,26.0632,26.0774,18600.0
2013-12-11 13:30:00,36.91,36.97,36.88,36.96,28600.0,26.0774,26.1197,26.0562,26.1127,28600.0
2013-12-11 13:40:00,36.96,37.0,36.84,36.84,73700.0,26.1127,26.1409,26.0279,26.0279,73700.0
2013-12-11 13:50:00,36.85,36.9,36.83,36.9,25800.0,26.035,26.0703,26.0208,26.0703,25800.0
2013-12-11 14:00:00,36.89,36.9,36.81,36.81,26500.0,26.0632,26.0703,26.0067,26.0067,26500.0
2013-12-11 14:10:00,36.81,36.81,36.72,36.73,34600.0,26.0067,26.0067,25.9431,25.9502,34600.0
2013-12-11 14:20:00,36.72,36.77,36.69,36.77,24900.0,25.9431,25.9784,25.9219,25.9784,24900.0
2013-12-11 14:30:00,36.77,36.78,36.72,36.72,16600.0,25.9784,25.9855,25.9431,25.9431,16600.0
2013-12-11 14:40:00,36.72,36.78,36.72,36.77,22200.0,25.9431,25.9855,25.9431,25.9784,22200.0
2013-12-11 14:50:00,36.76,36.76,36.68,36.71,28400.0,25.9714,25.9714,25.9149,25.9361,28400.0
2013-12-11 15:00:00,36.71,36.74,36.7,36.73,32000.0,25.9361,25.9572,25.929,25.9502,32000.0
2013-12-11 15:10:00,36.73,36.76,36.66,36.67,89000.0,25.9502,25.9714,25.9007,25.9078,89000.0
2013-12-11 15:20:00,36.68,36.68,36.6,36.6,64500.0,25.9149,25.9149,25.8583,25.8583,64500.0
2013-12-11 15:30:00,36.61,36.63,36.53,36.54,73700.0,25.8654,25.8795,25.8089,25.8159,73700.0
2013-12-11 15:40:00,36.54,36.54,36.45,36.5,162700.0,25.8159,25.8159,25.7524,25.7877,162700.0
2013-12-11 15:50:00,36.5,36.53,36.42,36.49,404400.0,25.7877,25.8089,25.7312,25.7806,404400.0
2013-12-12 09:30:00,36.4,36.58,36.29,36.34,79500.0,25.717,25.8442,25.6393,25.6746,79500.0
2013-12-12 09:40:00,36.35,36.35,36.19,36.22,36900.0,25.6817,25.6817,25.5687,25.5899,36900.0
2013-12-12 09:50:00,36.22,36.27,36.11,36.11,55600.0,25.5899,25.6252,25.5121,25.5121,55600.0
2013-12-12 10:00:00,36.11,36.16,36.1,36.14,91200.0,25.5121,25.5475,25.5051,25.5333,91200.0
2013-12-12 10:10:00,36.13,36.19,36.1,36.15,52800.0,25.5263,25.5687,25.5051,25.5404,52800.0
2013-12-12 10:20:00,36.15,36.18,36.08,36.09,46900.0,25.5404,25.5616,25.4909,25.498,46900.0
2013-12-12 10:30:00,36.09,36.1,36.04,36.08,76800.0,25.498,25.5051,25.4627,25.4909,76800.0
2013-12-12 10:40:00,36.08,36.12,36.01,36.11,101700.0,25.4909,25.5192,25.4415,25.5121,101700.0
2013-12-12 10:50:00,36.12,36.16,36.05,36.12,140400.0,25.5192,25.5475,25.4698,25.5192,140400.0
2013-12-12 11:00:00,36.13,36.28,36.12,36.28,40400.0,25.5263,25.6323,25.5192,25.6323,40400.0
2013-12-12 11:10:00,36.27,36.28,36.22,36.23,35400.0,25.6252,25.6323,25.5899,25.5969,35400.0
2013-12-12 11:20:00,36.23,36.29,36.17,36.19,54700.0,25.5969,25.6393,25.5545,25.5687,54700.0
2013-12-12 11:30:00,36.2,36.4,36.2,36.39,31900.0,25.5757,25.717,25.5757,25.71,31900.0
2013-12-12 11:40:00,36.4,36.4,36.29,36.37,43100.0,25.717,25.717,25.6393,25.6958,43100.0
2013-12-12 11:50:00,36.37,36.41,36.33,36.34,46000.0,25.6958,25.7241,25.6676,25.6746,46000.0
2013-12-12 12:00:00,36.35,36.36,36.29,36.34,59700.0,25.6817,25.6888,25.6393,25.6746,59700.0
2013-12-12 12:10:00,36.35,36.38,36.31,36.31,37600.0,25.6817,25.7029,25.6534,25.6534,37600.0
2013-12-12 12:20:00,36.31,36.31,36.16,36.24,64900.0,25.6534,25.6534,25.5475,25.604,64900.0
2013-12-12 12:30:00,36.25,36.26,36.21,36.22,19300.0,25.6111,25.6181,25.5828,25.5899,19300.0
2013-12-12 12:40:00,36.23,36.28,36.2,36.26,25400.0,25.5969,25.6323,25.5757,25.6181,25400.0
2013-12-12 12:50:00,36.25,36.28,36.25,36.26,30600.0,25.6111,25.6323,25.6111,25.6181,30600.0
2013-12-12 13:00:00,36.25,36.29,36.25,36.29,9700.0,25.6111,25.6393,25.6111,25.6393,9700.0
2013-12-12 13:10:00,36.28,36.31,36.26,36.31,27400.0,25.6323,25.6534,25.6181,25.6534,27400.0
2013-12-12 13:20:00,36.32,36.35,36.28,36.32,21200.0,25.6605,25.6817,25.6323,25.6605,21200.0
2013-12-12 13:30:00,36.32,36.34,36.3,36.33,24900.0,25.6605,25.6746,25.6464,25.6676,24900.0
2013-12-12 13:40:00,36.34,36.4,36.3,36.37,109600.0,25.6746,25.717,25.6464,25.6958,109600.0
2013-12-12 13:50:00,36.37,36.37,36.32,36.34,13000.0,25.6958,25.6958,25.6605,25.6746,13000.0
2013-12-12 14:00:00,36.33,36.4,36.33,36.4,27900.0,25.6676,25.717,25.6676,25.717,27900.0
2013-12-12 14:10:00,36.4,36.43,36.4,36.43,17100.0,25.717,25.7382,25.717,25.7382,17100.0
2013-12-12 14:20:00,36.44,36.5,36.43,36.44,28000.0,25.7453,25.7877,25.7382,25.7453,28000.0
2013-12-12 14:30:00,36.43,36.45,36.39,36.43,27600.0,25.7382,25.7524,25.71,25.7382,27600.0
2013-12-12 14:40:00,36.43,36.5,36.43,36.46,75500.0,25.7382,25.7877,25.7382,25.7594,75500.0
2013-12-12 14:50:00,36.46,36.59,36.46,36.57,79600.0,25.7594,25.8513,25.7594,25.8371,79600.0
2013-12-12 15:00:00,36.57,36.59,36.55,36.56,107300.0,25.8371,25.8513,25.823,25.8301,107300.0
2013-12-12 15:10:00,36.57,36.6,36.54,36.59,87600.0,25.8371,25.8583,25.8159,25.8513,87600.0
2013-12-12 15:20:00,36.58,36.68,36.58,36.64,113600.0,25.8442,25.9149,25.8442,25.8866,113600.0
2013-12-12 15:30:00,36.64,36.73,36.6,36.6,144500.0,25.8866,25.9502,25.8583,25.8583,144500.0
2013-12-12 15:40:00,36.6,36.61,36.52,36.59,246000.0,25.8583,25.8654,25.8018,25.8513,246000.0
2013-12-12 15:50:00,36.59,36.6,36.49,36.56,522600.0,25.8513,25.8583,25.7806,25.8301,522600.0
2013-12-13 09:30:00,36.69,37.14,36.61,36.8,92600.0,25.9219,26.2399,25.8654,25.9996,92600.0
2013-12-13 09:40:00,36.81,36.81,36.53,36.69,36700.0,26.0067,26.0067,25.8089,25.9219,36700.0
2013-12-13 09:50:00,36.69,36.69,36.47,36.54,61700.0,25.9219,25.9219,25.7665,25.8159,61700.0
2013-12-13 10:00:00,36.54,36.62,36.51,36.53,68400.0,25.8159,25.8725,25.7947,25.8089,68400.0
2013-12-13 10:10:00,36.53,36.53,36.27,36.35,97800.0,25.8089,25.8089,25.6252,25.6817,97800.0
2013-12-13 10:20:00,36.35,36.43,36.34,36.39,37000.0,25.6817,25.7382,25.6746,25.71,37000.0
2013-12-13 10:30:00,36.4,36.49,36.4,36.49,47800.0,25.717,25.7806,25.717,25.7806,47800.0
2013-12-13 10:40:00,36.49,36.5,36.45,36.48,43500.0,25.7806,25.7877,25.7524,25.7736,43500.0
2013-12-13 10:50:00,36.48,36.51,36.42,36.42,40700.0,25.7736,25.7947,25.7312,25.7312,40700.0
2013-12-13 11:00:00,36.42,36.47,36.39,36.4,34900.0,25.7312,25.7665,25.71,25.717,34900.0
2013-12-13 11:10:00,36.41,36.48,36.4,36.46,29300.0,25.7241,25.7736,25.717,25.7594,29300.0
2013-12-13 11:20:00,36.47,36.48,36.4,36.4,28900.0,25.7665,25.7736,25.717,25.717,28900.0
2013-12-13 11:30:00,36.39,36.41,36.35,36.39,41700.0,25.71,25.7241,25.6817,25.71,41700.0
2013-12-13 11:40:00,36.38,36.47,36.38,36.4,30700.0,25.7029,25.7665,25.7029,25.717,30700.0
2013-12-13 11:50:00,36.39,36.44,36.38,36.42,57700.0,25.71,25.7453,25.7029,25.7312,57700.0
2013-12-13 12:00:00,36.41,36.42,36.36,36.36,27500.0,25.7241,25.7312,25.6888,25.6888,27500.0
2013-12-13 12:10:00,36.35,36.41,36.35,36.4,17000.0,25.6817,25.7241,25.6817,25.717,17000.0
2013-12-13 12:20:00,36.41,36.5,36.41,36.47,58200.0,25.7241,25.7877,25.7241,25.7665,58200.0
2013-12-13 12:30:00,36.47,36.48,36.44,36.46,38400.0,25.7665,25.7736,25.7453,25.7594,38400.0
2013-12-13 12:40:00,36.47,36.48,36.45,36.47,31000.0,25.7665,25.7736,25.7524,25.7665,31000.0
2013-12-13 12:50:00,36.46,36.5,36.45,36.49,39100.0,25.7594,25.7877,25.7524,25.7806,39100.0
2013-12-13 13:00:00,36.49,36.49,36.39,36.39,38500.0,25.7806,25.7806,25.71,25.71,38500.0
2013-12-13 13:10:00,36.38,36.38,36.31,36.31,52200.0,25.7029,25.7029,25.6534,25.6534,52200.0
2013-12-13 13:20:00,36.31,36.33,36.29,36.32,33100.0,25.6534,25.6676,25.6393,25.6605,33100.0
2013-12-13 13:30:00,36.33,36.36,36.32,36.34,60500.0,25.6676,25.6888,25.6605,25.6746,60500.0
2013-12-13 13:40:00,36.34,36.35,36.24,36.25,82800.0,25.6746,25.6817,25.604,25.6111,82800.0
2013-12-13 13:50:00,36.25,36.27,36.23,36.23,30300.0,25.6111,25.6252,25.5969,25.5969,30300.0
2013-12-13 14:00:00,36.23,36.23,36.18,36.19,49900.0,25.5969,25.5969,25.5616,25.5687,49900.0
2013-12-13 14:10:00,36.19,36.2,36.12,36.14,67400.0,25.5687,25.5757,25.5192,25.5333,67400.0
2013-12-13 14:20:00,36.14,36.16,36.11,36.15,45700.0,25.5333,25.5475,25.5121,25.5404,45700.0
2013-12-13 14:30:00,36.15,36.2,36.14,36.15,73500.0,25.5404,25.5757,25.5333,25.5404,73500.0
2013-12-13 14:40:00,36.16,36.27,36.15,36.25,56000.0,25.5475,25.6252,25.5404,25.6111,56000.0
2013-12-13 14:50:00,36.26,36.3,36.22,36.25,66200.0,25.6181,25.6464,25.5899,25.6111,66200.0
2013-12-13 15:00:00,36.26,36.28,36.24,36.25,42700.0,25.6181,25.6323,25.604,25.6111,42700.0
2013-12-13 15:10:00,36.25,36.25,36.24,36.24,75000.0,25.6111,25.6111,25.604,25.604,75000.0
2013-12-13 15:20:00,36.25,36.4,36.24,36.37,53800.0,25.6111,25.717,25.604,25.6958,53800.0
2013-12-13 15:30:00,36.38,36.41,36.3,36.33,84600.0,25.7029,25.7241,25.6464,25.6676,84600.0
2013-12-13 15:40:00,36.34,36.37,36.33,36.34,100500.0,25.6746,25.6958,25.6676,25.6746,100500.0
2013-12-13 15:50:00,36.34,36.34,36.27,36.28,184900.0,25.6746,25.6746,25.6252,25.6323,184900.0
2013-12-16 09:30:00,36.02,36.19,35.9,36.0,112300.0,25.6457,25.7668,25.5603,25.6315,112300.0
2013-12-16 09:40:00,36.01,36.06,35.87,36.04,51600.0,25.6386,25.6742,25.5389,25.66,51600.0
2013-12-16 09:50:00,36.03,36.04,35.96,36.01,72300.0,25.6528,25.66,25.603,25.6386,72300.0
2013-12-16 10:00:00,36.01,36.03,35.98,35.98,66600.0,25.6386,25.6528,25.6172,25.6172,66600.0
2013-12-16 10:10:00,35.98,36.01,35.81,35.82,93800.0,25.6172,25.6386,25.4962,25.5033,93800.0
2013-12-16 10:20:00,35.8,35.88,35.71,35.86,93600.0,25.4891,25.546,25.425,25.5318,93600.0
2013-12-16 10:30:00,35.86,35.88,35.77,35.84,42100.0,25.5318,25.546,25.4677,25.5176,42100.0
2013-12-16 10:40:00,35.84,35.91,35.79,35.9,37300.0,25.5176,25.5674,25.482,25.5603,37300.0
2013-12-16 10:50:00,35.9,36.05,35.89,36.04,55900.0,25.5603,25.6671,25.5532,25.66,55900.0
2013-12-16 11:00:00,36.04,36.06,36.0,36.04,80000.0,25.66,25.6742,25.6315,25.66,80000.0
2013-12-16 11:10:00,36.04,36.07,36.04,36.05,52000.0,25.66,25.6813,25.66,25.6671,52000.0
2013-12-16 11:20:00,36.06,36.12,36.03,36.11,59300.0,25.6742,25.7169,25.6528,25.7098,59300.0
2013-12-16 11:30:00,36.12,36.18,36.08,36.08,60900.0,25.7169,25.7596,25.6884,25.6884,60900.0
2013-12-16 11:40:00,36.08,36.12,36.02,36.03,52800.0,25.6884,25.7169,25.6457,25.6528,52800.0
2013-12-16 11:50:00,36.04,36.06,36.02,36.05,32400.0,25.66,25.6742,25.6457,25.6671,32400.0
2013-12-16 12:00:00,36.05,36.05,36.02,36.04,32300.0,25.6671,25.6671,25.6457,25.66,32300.0
2013-12-16 12:10:00,36.04,36.08,36.04,36.05,27800.0,25.66,25.6884,25.66,25.6671,27800.0
2013-12-16 12:20:00,36.05,36.06,36.01,36.01,31200.0,25.6671,25.6742,25.6386,25.6386,31200.0
2013-12-16 12:30:00,36.02,36.02,35.96,35.97,54800.0,25.6457,25.6457,25.603,25.6101,54800.0
2013-12-16 12:40:00,35.98,36.0,35.96,36.0,50200.0,25.6172,25.6315,25.603,25.6315,50200.0
2013-12-16 12:50:00,36.0,36.01,35.98,36.01,33600.0,25.6315,25.6386,25.6172,25.6386,33600.0
2013-12-16 13:00:00,36.02,36.05,35.99,36.05,49200.0,25.6457,25.6671,25.6244,25.6671,49200.0
2013-12-16 13:10:00,36.05,36.05,36.0,36.01,35900.0,25.6671,25.6671,25.6315,25.6386,35900.0
2013-12-16 13:20:00,36.01,36.1,36.01,36.08,25500.0,25.6386,25.7027,25.6386,25.6884,25500.0
2013-12-16 13:30:00,36.08,36.09,36.05,36.05,18700.0,25.6884,25.6956,25.6671,25.6671,18700.0
2013-12-16 13:40:00,36.04,36.08,36.02,36.08,21800.0,25.66,25.6884,25.6457,25.6884,21800.0
2013-12-16 13:50:00,36.08,36.14,36.07,36.1,28100.0,25.6884,25.7312,25.6813,25.7027,28100.0
2013-12-16 14:00:00,36.09,36.14,36.08,36.13,35100.0,25.6956,25.7312,25.6884,25.724,35100.0
2013-12-16 14:10:00,36.13,36.21,36.12,36.2,35900.0,25.724,25.781,25.7169,25.7739,35900.0
2013-12-16 14:20:00,36.19,36.21,36.18,36.2,37500.0,25.7668,25.781,25.7596,25.7739,37500.0
2013-12-16 14:30:00,36.2,36.21,36.12,36.15,50100.0,25.7739,25.781,25.7169,25.7383,50100.0
2013-12-16 14:40:00,36.16,36.18,36.11,36.12,49700.0,25.7454,25.7596,25.7098,25.7169,49700.0
2013-12-16 14:50:00,36.11,36.14,36.1,36.1,58200.0,25.7098,25.7312,25.7027,25.7027,58200.0
2013-12-16 15:00:00,36.11,36.12,36.08,36.1,60300.0,25.7098,25.7169,25.6884,25.7027,60300.0
2013-12-16 15:10:00,36.09,36.13,36.09,36.11,38000.0,25.6956,25.724,25.6956,25.7098,38000.0
2013-12-16 15:20:00,36.12,36.14,36.1,36.12,122800.0,25.7169,25.7312,25.7027,25.7169,122800.0
2013-12-16 15:30:00,36.12,36.14,36.1,36.13,125100.0,25.7169,25.7312,25.7027,25.724,125100.0
2013-12-16 15:40:00,36.12,36.16,36.1,36.1,161100.0,25.7169,25.7454,25.7027,25.7027,161100.0
2013-12-16 15:50:00,36.1,36.15,36.09,36.14,242800.0,25.7027,25.7383,25.6956,25.7312,242800.0
2013-12-17 09:30:00,36.17,36.24,36.02,36.07,194600.0,25.7525,25.8024,25.6457,25.6813,194600.0
2013-12-17 09:40:00,36.08,36.09,36.0,36.04,287700.0,25.6884,25.6956,25.6315,25.66,287700.0
2013-12-17 09:50:00,36.05,36.35,36.04,36.34,64600.0,25.6671,25.8807,25.66,25.8736,64600.0
2013-12-17 10:00:00,36.34,36.38,36.29,36.38,97600.0,25.8736,25.902,25.838,25.902,97600.0
2013-12-17 10:10:00,36.37,36.5,36.37,36.39,120500.0,25.8949,25.9875,25.8949,25.9092,120500.0
2013-12-17 10:20:00,36.4,36.43,36.35,36.35,66200.0,25.9163,25.9376,25.8807,25.8807,66200.0
2013-12-17 10:30:00,36.34,36.39,36.33,36.35,80300.0,25.8736,25.9092,25.8664,25.8807,80300.0
2013-12-17 10:40:00,36.36,36.38,36.26,36.27,70000.0,25.8878,25.902,25.8166,25.8237,70000.0
2013-12-17 10:50:00,36.27,36.28,36.17,36.2,71900.0,25.8237,25.8308,25.7525,25.7739,71900.0
2013-12-17 11:00:00,36.19,36.25,36.15,36.25,50600.0,25.7668,25.8095,25.7383,25.8095,50600.0
2013-12-17 11:10:00,36.25,36.27,36.2,36.22,47800.0,25.8095,25.8237,25.7739,25.7881,47800.0
2013-12-17 11:20:00,36.23,36.25,36.16,36.19,36000.0,25.7952,25.8095,25.7454,25.7668,36000.0
2013-12-17 11:30:00,36.19,36.26,36.19,36.26,39300.0,25.7668,25.8166,25.7668,25.8166,39300.0
2013-12-17 11:40:00,36.25,36.33,36.23,36.33,57400.0,25.8095,25.8664,25.7952,25.8664,57400.0
2013-12-17 11:50:00,36.33,36.34,36.27,36.29,32500.0,25.8664,25.8736,25.8237,25.838,32500.0
2013-12-17 12:00:00,36.29,36.35,36.29,36.3,41200.0,25.838,25.8807,25.838,25.8451,41200.0
2013-12-17 12:10:00,36.29,36.32,36.29,36.3,20900.0,25.838,25.8593,25.838,25.8451,20900.0
2013-12-17 12:20:00,36.31,36.32,36.29,36.31,24800.0,25.8522,25.8593,25.838,25.8522,24800.0
2013-12-17 12:30:00,36.3,36.35,36.3,36.32,39100.0,25.8451,25.8807,25.8451,25.8593,39100.0
2013-12-17 12:40:00,36.31,36.32,36.29,36.3,80500.0,25.8522,25.8593,25.838,25.8451,80500.0
2013-12-17 12:50:00,36.31,36.34,36.3,36.32,71900.0,25.8522,25.8736,25.8451,25.8593,71900.0
2013-12-17 13:00:00,36.33,36.35,36.3,36.3,91900.0,25.8664,25.8807,25.8451,25.8451,91900.0
2013-12-17 13:10:00,36.3,36.33,36.3,36.32,48100.0,25.8451,25.8664,25.8451,25.8593,48100.0
2013-12-17 13:20:00,36.33,36.35,36.3,36.34,47600.0,25.8664,25.8807,25.8451,25.8736,47600.0
2013-12-17 13:30:00,36.35,36.4,36.34,36.36,43000.0,25.8807,25.9163,25.8736,25.8878,43000.0
2013-12-17 13:40:00,36.36,36.36,36.35,36.36,19800.0,25.8878,25.8878,25.8807,25.8878,19800.0
2013-12-17 13:50:00,36.35,36.37,36.32,36.33,70100.0,25.8807,25.8949,25.8593,25.8664,70100.0
2013-12-17 14:00:00,36.34,36.41,36.33,36.41,69100.0,25.8736,25.9234,25.8664,25.9234,69100.0
2013-12-17 14:10:00,36.41,36.43,36.38,36.39,66200.0,25.9234,25.9376,25.902,25.9092,66200.0
2013-12-17 14:20:00,36.4,36.44,36.39,36.41,121000.0,25.9163,25.9448,25.9092,25.9234,121000.0
2013-12-17 14:30:00,36.41,36.46,36.41,36.45,72500.0,25.9234,25.959,25.9234,25.9519,72500.0
2013-12-17 14:40:00,36.45,36.46,36.43,36.45,83300.0,25.9519,25.959,25.9376,25.9519,83300.0
2013-12-17 14:50:00,36.45,36.45,36.38,36.4,47400.0,25.9519,25.9519,25.902,25.9163,47400.0
2013-12-17 15:00:00,36.39,36.42,36.39,36.41,154000.0,25.9092,25.9305,25.9092,25.9234,154000.0
2013-12-17 15:10:00,36.41,36.45,36.4,36.45,74200.0,25.9234,25.9519,25.9163,25.9519,74200.0
2013-12-17 15:20:00,36.44,36.46,36.41,36.43,172100.0,25.9448,25.959,25.9234,25.9376,172100.0
2013-12-17 15:30:00,36.44,36.45,36.42,36.42,106200.0,25.9448,25.9519,25.9305,25.9305,106200.0
2013-12-17 15:40:00,36.42,36.43,36.37,36.37,181200.0,25.9305,25.9376,25.8949,25.8949,181200.0
2013-12-17 15:50:00,36.38,36.39,36.31,36.33,413500.0,25.902,25.9092,25.8522,25.8664,413500.0
2013-12-18 09:30:00,36.3,36.3,36.05,36.2,65400.0,25.8451,25.8451,25.6671,25.7739,65400.0
2013-12-18 09:40:00,36.2,36.3,36.16,36.26,55200.0,25.7739,25.8451,25.7454,25.8166,55200.0
2013-12-18 09:50:00,36.26,36.42,36.25,36.4,149300.0,25.8166,25.9305,25.8095,25.9163,149300.0
2013-12-18 10:00:00,36.4,36.48,36.38,36.45,68600.0,25.9163,25.9732,25.902,25.9519,68600.0
2013-12-18 10:10:00,36.45,36.55,36.44,36.54,100300.0,25.9519,26.0231,25.9448,26.016,100300.0
2013-12-18 10:20:00,36.53,36.55,36.49,36.49,56700.0,26.0088,26.0231,25.9804,25.9804,56700.0
2013-12-18 10:30:00,36.5,36.52,36.46,36.48,119100.0,25.9875,26.0017,25.959,25.9732,119100.0
2013-12-18 10:40:00,36.48,36.51,36.46,36.48,64200.0,25.9732,25.9946,25.959,25.9732,64200.0
2013-12-18 10:50:00,36.47,36.48,36.37,36.39,46300.0,25.9661,25.9732,25.8949,25.9092,46300.0
2013-12-18 11:00:00,36.39,36.46,36.38,36.41,242100.0,25.9092,25.959,25.902,25.9234,242100.0
2013-12-18 11:10:00,36.41,36.42,36.35,36.36,33300.0,25.9234,25.9305,25.8807,25.8878,33300.0
2013-12-18 11:20:00,36.37,36.41,36.37,36.4,74800.0,25.8949,25.9234,25.8949,25.9163,74800.0
2013-12-18 11:30:00,36.4,36.42,36.33,36.39,50900.0,25.9163,25.9305,25.8664,25.9092,50900.0
2013-12-18 11:40:00,36.39,36.39,36.29,36.29,26800.0,25.9092,25.9092,25.838,25.838,26800.0
2013-12-18 11:50:00,36.29,36.32,36.23,36.27,29300.0,25.838,25.8593,25.7952,25.8237,29300.0
2013-12-18 12:00:00,36.27,36.3,36.26,36.26,17600.0,25.8237,25.8451,25.8166,25.8166,17600.0
2013-12-18 12:10:00,36.27,36.31,36.26,36.31,30000.0,25.8237,25.8522,25.8166,25.8522,30000.0
2013-12-18 12:20:00,36.31,36.31,36.25,36.26,21800.0,25.8522,25.8522,25.8095,25.8166,21800.0
2013-12-18 12:30:00,36.26,36.31,36.26,36.3,31500.0,25.8166,25.8522,25.8166,25.8451,31500.0
2013-12-18 12:40:00,36.3,36.36,36.29,36.32,26500.0,25.8451,25.8878,25.838,25.8593,26500.0
2013-12-18 12:50:00,36.31,36.32,36.27,36.29,33500.0,25.8522,25.8593,25.8237,25.838,33500.0
2013-12-18 13:00:00,36.29,36.29,36.21,36.27,25500.0,25.838,25.838,25.781,25.8237,25500.0
2013-12-18 13:10:00,36.27,36.29,36.16,36.19,39500.0,25.8237,25.838,25.7454,25.7668,39500.0
2013-12-18 13:20:00,36.18,36.24,36.18,36.24,16600.0,25.7596,25.8024,25.7596,25.8024,16600.0
2013-12-18 13:30:00,36.24,36.26,36.2,36.22,64100.0,25.8024,25.8166,25.7739,25.7881,64100.0
2013-12-18 13:40:00,36.23,36.28,36.19,36.2,21900.0,25.7952,25.8308,25.7668,25.7739,21900.0
2013-12-18 13:50:00,36.19,36.24,36.11,36.14,38500.0,25.7668,25.8024,25.7098,25.7312,38500.0
2013-12-18 14:00:00,36.14,36.67,35.99,36.6,253200.0,25.7312,26.1085,25.6244,26.0587,253200.0
2013-12-18 14:10:00,36.59,36.59,36.37,36.43,403800.0,26.0516,26.0516,25.8949,25.9376,403800.0
2013-12-18 14:20:00,36.43,36.62,36.4,36.6,257200.0,25.9376,26.0729,25.9163,26.0587,257200.0
2013-12-18 14:30:00,36.61,36.91,36.56,36.9,243400.0,26.0658,26.2794,26.0302,26.2723,243400.0
2013-12-18 14:40:00,36.91,36.99,36.84,36.84,128700.0,26.2794,26.3364,26.2296,26.2296,128700.0
2013-12-18 14:50:00,36.84,36.91,36.73,36.83,96600.0,26.2296,26.2794,26.1512,26.2224,96600.0
2013-12-18 15:00:00,36.83,36.86,36.76,36.8,110200.0,26.2224,26.2438,26.1726,26.2011,110200.0
2013-12-18 15:10:00,36.81,37.0,36.8,36.98,132800.0,26.2082,26.3435,26.2011,26.3292,132800.0
2013-12-18 15:20:00,36.98,37.01,36.88,36.93,116200.0,26.3292,26.3506,26.258,26.2936,116200.0
2013-12-18 15:30:00,36.93,37.06,36.86,37.05,126100.0,26.2936,26.3862,26.2438,26.3791,126100.0
2013-12-18 15:40:00,37.05,37.07,36.92,36.93,252600.0,26.3791,26.3933,26.2865,26.2936,252600.0
2013-12-18 15:50:00,36.94,37.21,36.93,37.16,709800.0,26.3008,26.493,26.2936,26.4574,709800.0
2013-12-19 09:30:00,37.08,37.09,36.75,36.82,50200.0,26.4004,26.4075,26.1655,26.2153,50200.0
2013-12-19 09:40:00,36.82,36.9,36.66,36.71,36900.0,26.2153,26.2723,26.1014,26.137,36900.0
2013-12-19 09:50:00,36.7,36.73,36.59,36.6,41500.0,26.1299,26.1512,26.0516,26.0587,41500.0
2013-12-19 10:00:00,36.61,36.63,36.43,36.43,185100.0,26.0658,26.08,25.9376,25.9376,185100.0
2013-12-19 10:10:00,36.44,36.47,36.19,36.29,203100.0,25.9448,25.9661,25.7668,25.838,203100.0
2013-12-19 10:20:00,36.29,36.48,36.27,36.47,56800.0,25.838,25.9732,25.8237,25.9661,56800.0
2013-12-19 10:30:00,36.48,36.6,36.43,36.6,83600.0,25.9732,26.0587,25.9376,26.0587,83600.0
2013-12-19 10:40:00,36.6,36.68,36.57,36.68,55200.0,26.0587,26.1156,26.0373,26.1156,55200.0
2013-12-19 10:50:00,36.67,36.68,36.57,36.59,52700.0,26.1085,26.1156,26.0373,26.0516,52700.0
2013-12-19 11:00:00,36.59,36.6,36.43,36.47,104100.0,26.0516,26.0587,25.9376,25.9661,104100.0
2013-12-19 11:10:00,36.47,36.57,36.44,36.55,157200.0,25.9661,26.0373,25.9448,26.0231,157200.0
2013-12-19 11:20:00,36.55,36.59,36.51,36.59,19900.0,26.0231,26.0516,25.9946,26.0516,19900.0
2013-12-19 11:30:00,36.59,36.62,36.55,36.6,34600.0,26.0516,26.0729,26.0231,26.0587,34600.0
2013-12-19 11:40:00,36.6,36.62,36.57,36.61,127000.0,26.0587,26.0729,26.0373,26.0658,127000.0
2013-12-19 11:50:00,36.6,36.63,36.55,36.61,58300.0,26.0587,26.08,26.0231,26.0658,58300.0
2013-12-19 12:00:00,36.6,36.61,36.56,36.58,25000.0,26.0587,26.0658,26.0302,26.0444,25000.0
2013-12-19 12:10:00,36.58,36.59,36.53,36.59,24000.0,26.0444,26.0516,26.0088,26.0516,24000.0
2013-12-19 12:20:00,36.59,36.64,36.59,36.6,23000.0,26.0516,26.0872,26.0516,26.0587,23000.0
2013-12-19 12:30:00,36.61,36.66,36.61,36.62,15200.0,26.0658,26.1014,26.0658,26.0729,15200.0
2013-12-19 12:40:00,36.61,36.66,36.59,36.64,17200.0,26.0658,26.1014,26.0516,26.0872,17200.0
2013-12-19 12:50:00,36.65,36.68,36.63,36.65,31900.0,26.0943,26.1156,26.08,26.0943,31900.0
2013-12-19 13:00:00,36.66,36.73,36.64,36.71,35400.0,26.1014,26.1512,26.0872,26.137,35400.0
2013-12-19 13:10:00,36.7,36.71,36.64,36.68,39900.0,26.1299,26.137,26.0872,26.1156,39900.0
2013-12-19 13:20:00,36.69,36.72,36.65,36.72,20200.0,26.1228,26.1441,26.0943,26.1441,20200.0
2013-12-19 13:30:00,36.72,36.76,36.69,36.69,31700.0,26.1441,26.1726,26.1228,26.1228,31700.0
2013-12-19 13:40:00,36.69,36.75,36.69,36.75,29000.0,26.1228,26.1655,26.1228,26.1655,29000.0
2013-12-19 13:50:00,36.74,36.75,36.71,36.75,31700.0,26.1584,26.1655,26.137,26.1655,31700.0
2013-12-19 14:00:00,36.74,36.76,36.73,36.74,21200.0,26.1584,26.1726,26.1512,26.1584,21200.0
2013-12-19 14:10:00,36.75,36.75,36.69,36.71,44500.0,26.1655,26.1655,26.1228,26.137,44500.0
2013-12-19 14:20:00,36.72,36.72,36.66,36.68,47200.0,26.1441,26.1441,26.1014,26.1156,47200.0
2013-12-19 14:30:00,36.67,36.73,36.65,36.7,35000.0,26.1085,26.1512,26.0943,26.1299,35000.0
2013-12-19 14:40:00,36.7,36.72,36.64,36.65,27700.0,26.1299,26.1441,26.0872,26.0943,27700.0
2013-12-19 14:50:00,36.64,36.65,36.61,36.62,94400.0,26.0872,26.0943,26.0658,26.0729,94400.0
2013-12-19 15:00:00,36.62,36.64,36.58,36.59,42700.0,26.0729,26.0872,26.0444,26.0516,42700.0
2013-12-19 15:10:00,36.6,36.65,36.59,36.61,48900.0,26.0587,26.0943,26.0516,26.0658,48900.0
2013-12-19 15:20:00,36.61,36.66,36.6,36.65,80600.0,26.0658,26.1014,26.0587,26.0943,80600.0
2013-12-19 15:30:00,36.65,36.73,36.64,36.72,86400.0,26.0943,26.1512,26.0872,26.1441,86400.0
2013-12-19 15:40:00,36.72,36.73,36.61,36.63,178900.0,26.1441,26.1512,26.0658,26.08,178900.0
2013-12-19 15:50:00,36.63,36.74,36.6,36.73,680700.0,26.08,26.1584,26.0587,26.1512,680700.0
2013-12-20 09:30:00,36.58,36.86,36.58,36.77,459700.0,26.0444,26.2438,26.0444,26.1797,459700.0
2013-12-20 09:40:00,36.76,36.94,36.73,36.86,23300.0,26.1726,26.3008,26.1512,26.2438,23300.0
2013-12-20 09:50:00,36.9,36.9,36.8,36.82,24000.0,26.2723,26.2723,26.2011,26.2153,24000.0
2013-12-20 10:00:00,36.82,36.86,36.8,36.81,37400.0,26.2153,26.2438,26.2011,26.2082,37400.0
2013-12-20 10:10:00,36.8,36.8,36.72,36.74,22400.0,26.2011,26.2011,26.1441,26.1584,22400.0
2013-12-20 10:20:00,36.74,36.79,36.73,36.77,33500.0,26.1584,26.194,26.1512,26.1797,33500.0
2013-12-20 10:30:00,36.77,36.79,36.71,36.73,24000.0,26.1797,26.194,26.137,26.1512,24000.0
2013-12-20 10:40:00,36.72,36.87,36.72,36.85,36800.0,26.1441,26.2509,26.1441,26.2367,36800.0
2013-12-20 10:50:00,36.85,36.88,36.82,36.83,34700.0,26.2367,26.258,26.2153,26.2224,34700.0
2013-12-20 11:00:00,36.82,36.9,36.81,36.88,35000.0,26.2153,26.2723,26.2082,26.258,35000.0
2013-12-20 11:10:00,36.89,36.91,36.77,36.78,87900.0,26.2652,26.2794,26.1797,26.1868,87900.0
2013-12-20 11:20:00,36.77,36.79,36.74,36.77,29400.0,26.1797,26.194,26.1584,26.1797,29400.0
2013-12-20 11:30:00,36.76,36.81,36.75,36.75,114400.0,26.1726,26.2082,26.1655,26.1655,114400.0
2013-12-20 11:40:00,36.75,36.76,36.72,36.73,25300.0,26.1655,26.1726,26.1441,26.1512,25300.0
2013-12-20 11:50:00,36.73,36.78,36.72,36.76,37200.0,26.1512,26.1868,26.1441,26.1726,37200.0
2013-12-20 12:00:00,36.75,36.77,36.74,36.76,18500.0,26.1655,26.1797,26.1584,26.1726,18500.0
2013-12-20 12:10:00,36.75,36.79,36.74,36.74,27300.0,26.1655,26.194,26.1584,26.1584,27300.0
2013-12-20 12:20:00,36.75,36.81,36.74,36.8,23000.0,26.1655,26.2082,26.1584,26.2011,23000.0
2013-12-20 12:30:00,36.79,36.81,36.76,36.78,27400.0,26.194,26.2082,26.1726,26.1868,27400.0
2013-12-20 12:40:00,36.79,36.8,36.77,36.79,12300.0,26.194,26.2011,26.1797,26.194,12300.0
2013-12-20 12:50:00,36.79,36.82,36.79,36.8,24100.0,26.194,26.2153,26.194,26.2011,24100.0
2013-12-20 13:00:00,36.79,36.82,36.78,36.8,19800.0,26.194,26.2153,26.1868,26.2011,19800.0
2013-12-20 13:10:00,36.79,36.86,36.79,36.84,26200.0,26.194,26.2438,26.194,26.2296,26200.0
2013-12-20 13:20:00,36.84,36.87,36.82,36.83,15400.0,26.2296,26.2509,26.2153,26.2224,15400.0
2013-12-20 13:30:00,36.83,36.85,36.81,36.84,15400.0,26.2224,26.2367,26.2082,26.2296,15400.0
2013-12-20 13:40:00,36.83,36.86,36.79,36.82,30200.0,26.2224,26.2438,26.194,26.2153,30200.0
2013-12-20 13:50:00,36.82,36.89,36.82,36.89,32200.0,26.2153,26.2652,26.2153,26.2652,32200.0
2013-12-20 14:00:00,36.88,36.88,36.81,36.82,36900.0,26.258,26.258,26.2082,26.2153,36900.0
2013-12-20 14:10:00,36.82,36.83,36.79,36.8,27800.0,26.2153,26.2224,26.194,26.2011,27800.0
2013-12-20 14:20:00,36.79,36.82,36.77,36.79,25700.0,26.194,26.2153,26.1797,26.194,25700.0
2013-12-20 14:30:00,36.78,36.79,36.7,36.7,55400.0,26.1868,26.194,26.1299,26.1299,55400.0
2013-12-20 14:40:00,36.7,36.79,36.69,36.79,82100.0,26.1299,26.194,26.1228,26.194,82100.0
2013-12-20 14:50:00,36.79,36.84,36.79,36.84,23300.0,26.194,26.2296,26.194,26.2296,23300.0
2013-12-20 15:00:00,36.84,36.84,36.8,36.81,21600.0,26.2296,26.2296,26.2011,26.2082,21600.0
2013-12-20 15:10:00,36.81,36.82,36.78,36.78,29500.0,26.2082,26.2153,26.1868,26.1868,29500.0
2013-12-20 15:20:00,36.78,36.79,36.74,36.77,68000.0,26.1868,26.194,26.1584,26.1797,68000.0
2013-12-20 15:30:00,36.77,36.84,36.76,36.84,79900.0,26.1797,26.2296,26.1726,26.2296,79900.0
2013-12-20 15:40:00,36.84,36.85,36.75,36.78,165400.0,26.2296,26.2367,26.1655,26.1868,165400.0
2013-12-20 15:50:00,36.79,36.85,36.77,36.84,318200.0,26.194,26.2367,26.1797,26.2296,318200.0
2013-12-23 09:30:00,37.32,37.42,37.06,37.11,61600.0,26.5713,26.6425,26.3862,26.4218,61600.0
2013-12-23 09:40:00,37.11,37.22,37.09,37.17,30800.0,26.4218,26.5001,26.4075,26.4645,30800.0
2013-12-23 09:50:00,37.18,37.2,37.11,37.11,14900.0,26.4716,26.4859,26.4218,26.4218,14900.0
2013-12-23 10:00:00,37.13,37.13,37.01,37.02,70200.0,26.436,26.436,26.3506,26.3577,70200.0
2013-12-23 10:10:00,37.03,37.04,36.9,36.97,125400.0,26.3648,26.3719,26.2723,26.3221,125400.0
2013-12-23 10:20:00,36.98,36.99,36.94,36.97,80600.0,26.3292,26.3364,26.3008,26.3221,80600.0
2013-12-23 10:30:00,36.97,37.0,36.96,36.99,40200.0,26.3221,26.3435,26.315,26.3364,40200.0
2013-12-23 10:40:00,37.0,37.02,36.99,37.0,53200.0,26.3435,26.3577,26.3364,26.3435,53200.0
2013-12-23 10:50:00,37.0,37.01,36.97,37.0,45800.0,26.3435,26.3506,26.3221,26.3435,45800.0
2013-12-23 11:00:00,36.99,37.02,36.97,36.97,47100.0,26.3364,26.3577,26.3221,26.3221,47100.0
2013-12-23 11:10:00,36.97,37.05,36.96,37.05,18400.0,26.3221,26.3791,26.315,26.3791,18400.0
2013-12-23 11:20:00,37.05,37.08,37.04,37.06,30900.0,26.3791,26.4004,26.3719,26.3862,30900.0
2013-12-23 11:30:00,37.07,37.13,37.07,37.13,52300.0,26.3933,26.436,26.3933,26.436,52300.0
2013-12-23 11:40:00,37.13,37.26,37.13,37.23,31200.0,26.436,26.5286,26.436,26.5072,31200.0
2013-12-23 11:50:00,37.23,37.23,37.21,37.23,16000.0,26.5072,26.5072,26.493,26.5072,16000.0
2013-12-23 12:00:00,37.22,37.23,37.12,37.13,18200.0,26.5001,26.5072,26.4289,26.436,18200.0
2013-12-23 12:10:00,37.13,37.19,37.13,37.15,15600.0,26.436,26.4787,26.436,26.4503,15600.0
2013-12-23 12:20:00,37.15,37.16,37.13,37.15,17200.0,26.4503,26.4574,26.436,26.4503,17200.0
2013-12-23 12:30:00,37.15,37.17,37.1,37.11,16200.0,26.4503,26.4645,26.4147,26.4218,16200.0
2013-12-23 12:40:00,37.11,37.11,37.03,37.04,16300.0,26.4218,26.4218,26.3648,26.3719,16300.0
2013-12-23 12:50:00,37.05,37.08,37.03,37.04,33700.0,26.3791,26.4004,26.3648,26.3719,33700.0
2013-12-23 13:00:00,37.03,37.08,37.03,37.07,30400.0,26.3648,26.4004,26.3648,26.3933,30400.0
2013-12-23 13:10:00,37.07,37.13,37.07,37.13,54300.0,26.3933,26.436,26.3933,26.436,54300.0
2013-12-23 13:20:00,37.13,37.16,37.12,37.16,36100.0,26.436,26.4574,26.4289,26.4574,36100.0
2013-12-23 13:30:00,37.16,37.19,37.1,37.1,42500.0,26.4574,26.4787,26.4147,26.4147,42500.0
2013-12-23 13:40:00,37.11,37.11,37.01,37.02,32700.0,26.4218,26.4218,26.3506,26.3577,32700.0
2013-12-23 13:50:00,37.01,37.02,36.95,36.96,54800.0,26.3506,26.3577,26.3079,26.315,54800.0
2013-12-23 14:00:00,36.96,36.96,36.93,36.94,28500.0,26.315,26.315,26.2936,26.3008,28500.0
2013-12-23 14:10:00,36.93,37.05,36.93,37.05,33000.0,26.2936,26.3791,26.2936,26.3791,33000.0
2013-12-23 14:20:00,37.05,37.08,37.01,37.01,30400.0,26.3791,26.4004,26.3506,26.3506,30400.0
2013-12-23 14:30:00,37.02,37.05,37.01,37.04,23400.0,26.3577,26.3791,26.3506,26.3719,23400.0
2013-12-23 14:40:00,37.04,37.05,36.96,36.96,53800.0,26.3719,26.3791,26.315,26.315,53800.0
2013-12-23 14:50:00,36.97,36.98,36.93,36.95,30000.0,26.3221,26.3292,26.2936,26.3079,30000.0
2013-12-23 15:00:00,36.94,37.0,36.93,36.98,32400.0,26.3008,26.3435,26.2936,26.3292,32400.0
2013-12-23 15:10:00,36.98,37.02,36.97,36.99,53100.0,26.3292,26.3577,26.3221,26.3364,53100.0
2013-12-23 15:20:00,37.0,37.03,36.97,37.02,73900.0,26.3435,26.3648,26.3221,26.3577,73900.0
2013-12-23 15:30:00,37.02,37.09,37.02,37.05,64400.0,26.3577,26.4075,26.3577,26.3791,64400.0
2013-12-23 15:40:00,37.06,37.06,36.99,37.02,135900.0,26.3862,26.3862,26.3364,26.3577,135900.0
2013-12-23 15:50:00,37.02,37.02,36.99,36.99,330300.0,26.3577,26.3577,26.3364,26.3364,330300.0
2013-12-24 09:30:00,36.91,37.0,36.78,36.88,53000.0,26.2794,26.3435,26.1868,26.258,53000.0
2013-12-24 09:40:00,36.86,36.94,36.82,36.83,36200.0,26.2438,26.3008,26.2153,26.2224,36200.0
2013-12-24 09:50:00,36.83,36.83,36.66,36.68,38600.0,26.2224,26.2224,26.1014,26.1156,38600.0
2013-12-24 10:00:00,36.68,36.71,36.65,36.69,98800.0,26.1156,26.137,26.0943,26.1228,98800.0
2013-12-24 10:10:00,36.68,36.72,36.64,36.67,45800.0,26.1156,26.1441,26.0872,26.1085,45800.0
2013-12-24 10:20:00,36.67,36.89,36.67,36.86,32800.0,26.1085,26.2652,26.1085,26.2438,32800.0
2013-12-24 10:30:00,36.86,36.89,36.84,36.89,24300.0,26.2438,26.2652,26.2296,26.2652,24300.0
2013-12-24 10:40:00,36.89,37.02,36.89,36.93,50200.0,26.2652,26.3577,26.2652,26.2936,50200.0
2013-12-24 10:50:00,36.92,36.92,36.88,36.88,8700.0,26.2865,26.2865,26.258,26.258,8700.0
2013-12-24 11:00:00,36.88,36.93,36.88,36.92,14700.0,26.258,26.2936,26.258,26.2865,14700.0
2013-12-24 11:10:00,36.93,37.03,36.92,37.03,16000.0,26.2936,26.3648,26.2865,26.3648,16000.0
2013-12-24 11:20:00,37.03,37.08,36.99,37.05,55600.0,26.3648,26.4004,26.3364,26.3791,55600.0
2013-12-24 11:30:00,37.05,37.07,37.03,37.04,24500.0,26.3791,26.3933,26.3648,26.3719,24500.0
2013-12-24 11:40:00,37.05,37.1,37.04,37.1,40400.0,26.3791,26.4147,26.3719,26.4147,40400.0
2013-12-24 11:50:00,37.1,37.12,37.04,37.05,47500.0,26.4147,26.4289,26.3719,26.3791,47500.0
2013-12-24 12:00:00,37.05,37.07,37.04,37.07,43700.0,26.3791,26.3933,26.3719,26.3933,43700.0
2013-12-24 12:10:00,37.07,37.07,36.96,36.97,25800.0,26.3933,26.3933,26.315,26.3221,25800.0
2013-12-24 12:20:00,36.96,36.97,36.91,36.97,48300.0,26.315,26.3221,26.2794,26.3221,48300.0
2013-12-24 12:30:00,36.97,36.98,36.9,36.92,33400.0,26.3221,26.3292,26.2723,26.2865,33400.0
2013-12-24 12:40:00,36.91,37.01,36.9,36.98,51700.0,26.2794,26.3506,26.2723,26.3292,51700.0
2013-12-24 12:50:00,36.98,37.0,36.93,36.97,129000.0,26.3292,26.3435,26.2936,26.3221,129000.0
2013-12-26 09:30:00,37.12,37.36,37.06,37.31,42800.0,26.4289,26.5998,26.3862,26.5642,42800.0
2013-12-26 09:40:00,37.34,37.45,37.34,37.39,93100.0,26.5855,26.6639,26.5855,26.6211,93100.0
2013-12-26 09:50:00,37.38,37.41,37.3,37.33,57100.0,26.614,26.6354,26.5571,26.5784,57100.0
2013-12-26 10:00:00,37.32,37.39,37.18,37.19,84800.0,26.5713,26.6211,26.4716,26.4787,84800.0
2013-12-26 10:10:00,37.19,37.24,37.16,37.22,50700.0,26.4787,26.5143,26.4574,26.5001,50700.0
2013-12-26 10:20:00,37.22,37.26,37.2,37.22,36000.0,26.5001,26.5286,26.4859,26.5001,36000.0
2013-12-26 10:30:00,37.22,37.23,37.15,37.15,39100.0,26.5001,26.5072,26.4503,26.4503,39100.0
2013-12-26 10:40:00,37.14,37.18,37.04,37.08,27500.0,26.4431,26.4716,26.3719,26.4004,27500.0
2013-12-26 10:50:00,37.08,37.19,37.08,37.18,38100.0,26.4004,26.4787,26.4004,26.4716,38100.0
2013-12-26 11:00:00,37.18,37.2,37.11,37.16,26600.0,26.4716,26.4859,26.4218,26.4574,26600.0
2013-12-26 11:10:00,37.16,37.19,37.12,37.13,34300.0,26.4574,26.4787,26.4289,26.436,34300.0
2013-12-26 11:20:00,37.12,37.2,37.12,37.2,11600.0,26.4289,26.4859,26.4289,26.4859,11600.0
2013-12-26 11:30:00,37.19,37.25,37.19,37.25,13500.0,26.4787,26.5215,26.4787,26.5215,13500.0
2013-12-26 11:40:00,37.26,37.27,37.2,37.22,25600.0,26.5286,26.5357,26.4859,26.5001,25600.0
2013-12-26 11:50:00,37.22,37.22,37.18,37.21,23600.0,26.5001,26.5001,26.4716,26.493,23600.0
2013-12-26 12:00:00,37.22,37.24,37.18,37.18,25200.0,26.5001,26.5143,26.4716,26.4716,25200.0
2013-12-26 12:10:00,37.17,37.17,37.08,37.09,17000.0,26.4645,26.4645,26.4004,26.4075,17000.0
2013-12-26 12:20:00,37.09,37.09,37.0,37.01,25100.0,26.4075,26.4075,26.3435,26.3506,25100.0
2013-12-26 12:30:00,37.02,37.04,36.99,36.99,38800.0,26.3577,26.3719,26.3364,26.3364,38800.0
2013-12-26 12:40:00,37.0,37.05,36.99,37.05,28100.0,26.3435,26.3791,26.3364,26.3791,28100.0
2013-12-26 12:50:00,37.05,37.05,37.04,37.05,6000.0,26.3791,26.3791,26.3719,26.3791,6000.0
2013-12-26 13:00:00,37.06,37.09,37.06,37.08,20100.0,26.3862,26.4075,26.3862,26.4004,20100.0
2013-12-26 13:10:00,37.09,37.1,37.02,37.03,37700.0,26.4075,26.4147,26.3577,26.3648,37700.0
2013-12-26 13:20:00,37.03,37.07,37.02,37.05,8300.0,26.3648,26.3933,26.3577,26.3791,8300.0
2013-12-26 13:30:00,37.05,37.07,37.03,37.07,20400.0,26.3791,26.3933,26.3648,26.3933,20400.0
2013-12-26 13:40:00,37.06,37.07,37.0,37.0,15000.0,26.3862,26.3933,26.3435,26.3435,15000.0
2013-12-26 13:50:00,37.01,37.05,37.0,37.02,33400.0,26.3506,26.3791,26.3435,26.3577,33400.0
2013-12-26 14:00:00,37.03,37.08,37.02,37.07,53300.0,26.3648,26.4004,26.3577,26.3933,53300.0
2013-12-26 14:10:00,37.08,37.09,37.07,37.08,41500.0,26.4004,26.4075,26.3933,26.4004,41500.0
2013-12-26 14:20:00,37.09,37.11,37.08,37.11,21600.0,26.4075,26.4218,26.4004,26.4218,21600.0
2013-12-26 14:30:00,37.12,37.17,37.12,37.14,23400.0,26.4289,26.4645,26.4289,26.4431,23400.0
2013-12-26 14:40:00,37.14,37.19,37.14,37.19,24600.0,26.4431,26.4787,26.4431,26.4787,24600.0
2013-12-26 14:50:00,37.19,37.22,37.16,37.2,20200.0,26.4787,26.5001,26.4574,26.4859,20200.0
2013-12-26 15:00:00,37.19,37.21,37.17,37.2,38200.0,26.4787,26.493,26.4645,26.4859,38200.0
2013-12-26 15:10:00,37.19,37.21,37.19,37.2,32800.0,26.4787,26.493,26.4787,26.4859,32800.0
2013-12-26 15:20:00,37.2,37.23,37.16,37.23,39700.0,26.4859,26.5072,26.4574,26.5072,39700.0
2013-12-26 15:30:00,37.23,37.24,37.22,37.23,68700.0,26.5072,26.5143,26.5001,26.5072,68700.0
2013-12-26 15:40:00,37.22,37.23,37.15,37.16,156900.0,26.5001,26.5072,26.4503,26.4574,156900.0
2013-12-26 15:50:00,37.16,37.19,37.09,37.12,303800.0,26.4574,26.4787,26.4075,26.4289,303800.0
2013-12-27 09:30:00,37.15,37.24,37.01,37.05,30900.0,26.4503,26.5143,26.3506,26.3791,30900.0
2013-12-27 09:40:00,37.05,37.12,36.95,37.05,19400.0,26.3791,26.4289,26.3079,26.3791,19400.0
2013-12-27 09:50:00,37.04,37.14,37.02,37.13,31300.0,26.3719,26.4431,26.3577,26.436,31300.0
2013-12-27 10:00:00,37.12,37.19,36.94,36.94,37800.0,26.4289,26.4787,26.3008,26.3008,37800.0
2013-12-27 10:10:00,36.95,37.13,36.95,37.13,24100.0,26.3079,26.436,26.3079,26.436,24100.0
2013-12-27 10:20:00,37.14,37.17,37.08,37.12,250800.0,26.4431,26.4645,26.4004,26.4289,250800.0
2013-12-27 10:30:00,37.12,37.14,37.09,37.14,26500.0,26.4289,26.4431,26.4075,26.4431,26500.0
2013-12-27 10:40:00,37.14,37.14,36.98,36.98,13200.0,26.4431,26.4431,26.3292,26.3292,13200.0
2013-12-27 10:50:00,36.98,37.07,36.97,37.07,21000.0,26.3292,26.3933,26.3221,26.3933,21000.0
2013-12-27 11:00:00,37.07,37.17,37.05,37.15,131100.0,26.3933,26.4645,26.3791,26.4503,131100.0
2013-12-27 11:10:00,37.16,37.16,37.15,37.16,17100.0,26.4574,26.4574,26.4503,26.4574,17100.0
2013-12-27 11:20:00,37.16,37.16,37.11,37.12,71000.0,26.4574,26.4574,26.4218,26.4289,71000.0
2013-12-27 11:30:00,37.13,37.16,37.11,37.11,66300.0,26.436,26.4574,26.4218,26.4218,66300.0
2013-12-27 11:40:00,37.12,37.12,37.08,37.1,26400.0,26.4289,26.4289,26.4004,26.4147,26400.0
2013-12-27 11:50:00,37.1,37.13,37.09,37.09,23300.0,26.4147,26.436,26.4075,26.4075,23300.0
2013-12-27 12:00:00,37.09,37.11,37.08,37.11,37500.0,26.4075,26.4218,26.4004,26.4218,37500.0
2013-12-27 12:10:00,37.11,37.11,37.08,37.08,29700.0,26.4218,26.4218,26.4004,26.4004,29700.0
2013-12-27 12:20:00,37.09,37.13,37.07,37.08,21900.0,26.4075,26.436,26.3933,26.4004,21900.0
2013-12-27 12:30:00,37.06,37.09,37.06,37.09,11200.0,26.3862,26.4075,26.3862,26.4075,11200.0
2013-12-27 12:40:00,37.08,37.08,37.02,37.04,14600.0,26.4004,26.4004,26.3577,26.3719,14600.0
2013-12-27 12:50:00,37.03,37.09,37.03,37.07,44500.0,26.3648,26.4075,26.3648,26.3933,44500.0
2013-12-27 13:00:00,37.07,37.1,37.06,37.09,35900.0,26.3933,26.4147,26.3862,26.4075,35900.0
2013-12-27 13:10:00,37.09,37.14,37.08,37.14,91400.0,26.4075,26.4431,26.4004,26.4431,91400.0
2013-12-27 13:20:00,37.14,37.14,37.05,37.05,73300.0,26.4431,26.4431,26.3791,26.3791,73300.0
2013-12-27 13:30:00,37.05,37.09,37.05,37.07,47900.0,26.3791,26.4075,26.3791,26.3933,47900.0
2013-12-27 13:40:00,37.08,37.08,37.05,37.06,43800.0,26.4004,26.4004,26.3791,26.3862,43800.0
2013-12-27 13:50:00,37.07,37.08,37.06,37.07,26900.0,26.3933,26.4004,26.3862,26.3933,26900.0
2013-12-27 14:00:00,37.07,37.18,37.07,37.17,43300.0,26.3933,26.4716,26.3933,26.4645,43300.0
2013-12-27 14:10:00,37.17,37.2,37.17,37.2,36400.0,26.4645,26.4859,26.4645,26.4859,36400.0
2013-12-27 14:20:00,37.2,37.21,37.19,37.2,9700.0,26.4859,26.493,26.4787,26.4859,9700.0
2013-12-27 14:30:00,37.2,37.22,37.19,37.2,42500.0,26.4859,26.5001,26.4787,26.4859,42500.0
2013-12-27 14:40:00,37.19,37.21,37.19,37.2,21800.0,26.4787,26.493,26.4787,26.4859,21800.0
2013-12-27 14:50:00,37.21,37.22,37.19,37.19,42000.0,26.493,26.5001,26.4787,26.4787,42000.0
2013-12-27 15:00:00,37.19,37.2,37.16,37.2,31000.0,26.4787,26.4859,26.4574,26.4859,31000.0
2013-12-27 15:10:00,37.2,37.22,37.18,37.18,34800.0,26.4859,26.5001,26.4716,26.4716,34800.0
2013-12-27 15:20:00,37.18,37.2,37.16,37.2,32000.0,26.4716,26.4859,26.4574,26.4859,32000.0
2013-12-27 15:30:00,37.19,37.19,37.15,37.17,55800.0,26.4787,26.4787,26.4503,26.4645,55800.0
2013-12-27 15:40:00,37.17,37.21,37.15,37.15,166300.0,26.4645,26.493,26.4503,26.4503,166300.0
2013-12-27 15:50:00,37.15,37.25,37.11,37.2,385800.0,26.4503,26.5215,26.4218,26.4859,385800.0
2013-12-30 09:30:00,37.23,37.32,37.16,37.2,33000.0,26.5072,26.5713,26.4574,26.4859,33000.0
2013-12-30 09:40:00,37.21,37.34,37.21,37.28,14100.0,26.493,26.5855,26.493,26.5428,14100.0
2013-12-30 09:50:00,37.3,37.32,37.23,37.31,11200.0,26.5571,26.5713,26.5072,26.5642,11200.0
2013-12-30 10:00:00,37.32,37.44,37.27,37.4,35500.0,26.5713,26.6567,26.5357,26.6283,35500.0
2013-12-30 10:10:00,37.39,37.46,37.39,37.39,25400.0,26.6211,26.671,26.6211,26.6211,25400.0
2013-12-30 10:20:00,37.39,37.39,37.32,37.34,23000.0,26.6211,26.6211,26.5713,26.5855,23000.0
2013-12-30 10:30:00,37.34,37.41,37.33,37.41,20100.0,26.5855,26.6354,26.5784,26.6354,20100.0
2013-12-30 10:40:00,37.41,37.43,37.33,37.35,28700.0,26.6354,26.6496,26.5784,26.5927,28700.0
2013-12-30 10:50:00,37.35,37.45,37.34,37.44,40800.0,26.5927,26.6639,26.5855,26.6567,40800.0
2013-12-30 11:00:00,37.43,37.49,37.42,37.47,23600.0,26.6496,26.6923,26.6425,26.6781,23600.0
2013-12-30 11:10:00,37.47,37.47,37.39,37.4,27000.0,26.6781,26.6781,26.6211,26.6283,27000.0
2013-12-30 11:20:00,37.41,37.43,37.37,37.37,15200.0,26.6354,26.6496,26.6069,26.6069,15200.0
2013-12-30 11:30:00,37.38,37.4,37.35,37.35,15200.0,26.614,26.6283,26.5927,26.5927,15200.0
2013-12-30 11:40:00,37.34,37.34,37.29,37.32,52500.0,26.5855,26.5855,26.5499,26.5713,52500.0
2013-12-30 11:50:00,37.32,37.36,37.32,37.34,16100.0,26.5713,26.5998,26.5713,26.5855,16100.0
2013-12-30 12:00:00,37.34,37.35,37.32,37.32,19500.0,26.5855,26.5927,26.5713,26.5713,19500.0
2013-12-30 12:10:00,37.31,37.32,37.26,37.27,15400.0,26.5642,26.5713,26.5286,26.5357,15400.0
2013-12-30 12:20:00,37.26,37.27,37.22,37.22,25100.0,26.5286,26.5357,26.5001,26.5001,25100.0
2013-12-30 12:30:00,37.22,37.23,37.2,37.2,14700.0,26.5001,26.5072,26.4859,26.4859,14700.0
2013-12-30 12:40:00,37.21,37.25,37.2,37.21,19300.0,26.493,26.5215,26.4859,26.493,19300.0
2013-12-30 12:50:00,37.21,37.21,37.19,37.2,13900.0,26.493,26.493,26.4787,26.4859,13900.0
2013-12-30 13:00:00,37.2,37.27,37.19,37.25,25200.0,26.4859,26.5357,26.4787,26.5215,25200.0
2013-12-30 13:10:00,37.24,37.25,37.2,37.2,25000.0,26.5143,26.5215,26.4859,26.4859,25000.0
2013-12-30 13:20:00,37.2,37.24,37.2,37.23,12500.0,26.4859,26.5143,26.4859,26.5072,12500.0
2013-12-30 13:30:00,37.22,37.24,37.21,37.24,10400.0,26.5001,26.5143,26.493,26.5143,10400.0
2013-12-30 13:40:00,37.24,37.26,37.21,37.26,21900.0,26.5143,26.5286,26.493,26.5286,21900.0
2013-12-30 13:50:00,37.27,37.27,37.25,37.25,20800.0,26.5357,26.5357,26.5215,26.5215,20800.0
2013-12-30 14:00:00,37.25,37.27,37.22,37.24,34100.0,26.5215,26.5357,26.5001,26.5143,34100.0
2013-12-30 14:10:00,37.25,37.29,37.24,37.29,37600.0,26.5215,26.5499,26.5143,26.5499,37600.0
2013-12-30 14:20:00,37.29,37.3,37.28,37.28,19400.0,26.5499,26.5571,26.5428,26.5428,19400.0
2013-12-30 14:30:00,37.28,37.28,37.25,37.25,12800.0,26.5428,26.5428,26.5215,26.5215,12800.0
2013-12-30 14:40:00,37.25,37.26,37.21,37.21,22800.0,26.5215,26.5286,26.493,26.493,22800.0
2013-12-30 14:50:00,37.21,37.22,37.19,37.19,16800.0,26.493,26.5001,26.4787,26.4787,16800.0
2013-12-30 15:00:00,37.19,37.21,37.19,37.19,34800.0,26.4787,26.493,26.4787,26.4787,34800.0
2013-12-30 15:10:00,37.19,37.21,37.19,37.2,20400.0,26.4787,26.493,26.4787,26.4859,20400.0
2013-12-30 15:20:00,37.19,37.22,37.19,37.19,49300.0,26.4787,26.5001,26.4787,26.4787,49300.0
2013-12-30 15:30:00,37.19,37.2,37.19,37.19,40100.0,26.4787,26.4859,26.4787,26.4787,40100.0
2013-12-30 15:40:00,37.19,37.2,37.19,37.19,73800.0,26.4787,26.4859,26.4787,26.4787,73800.0
2013-12-30 15:50:00,37.19,37.2,37.19,37.2,122700.0,26.4787,26.4859,26.4787,26.4859,122700.0
2013-12-31 09:30:00,37.18,37.36,37.16,37.19,22600.0,26.4716,26.5998,26.4574,26.4787,22600.0
2013-12-31 09:40:00,37.2,37.23,37.13,37.23,24600.0,26.4859,26.5072,26.436,26.5072,24600.0
2013-12-31 09:50:00,37.22,37.24,37.13,37.23,21900.0,26.5001,26.5143,26.436,26.5072,21900.0
2013-12-31 10:00:00,37.2,37.21,37.14,37.2,26500.0,26.4859,26.493,26.4431,26.4859,26500.0
2013-12-31 10:10:00,37.19,37.21,37.15,37.15,45900.0,26.4787,26.493,26.4503,26.4503,45900.0
2013-12-31 10:20:00,37.15,37.2,37.14,37.15,33000.0,26.4503,26.4859,26.4431,26.4503,33000.0
2013-12-31 10:30:00,37.14,37.15,37.12,37.12,25100.0,26.4431,26.4503,26.4289,26.4289,25100.0
2013-12-31 10:40:00,37.13,37.15,37.04,37.04,26400.0,26.436,26.4503,26.3719,26.3719,26400.0
2013-12-31 10:50:00,37.04,37.07,37.02,37.05,23000.0,26.3719,26.3933,26.3577,26.3791,23000.0
2013-12-31 11:00:00,37.05,37.14,37.04,37.11,52400.0,26.3791,26.4431,26.3719,26.4218,52400.0
2013-12-31 11:10:00,37.12,37.15,37.09,37.11,22800.0,26.4289,26.4503,26.4075,26.4218,22800.0
2013-12-31 11:20:00,37.12,37.13,37.08,37.1,11600.0,26.4289,26.436,26.4004,26.4147,11600.0
2013-12-31 11:30:00,37.1,37.16,37.1,37.15,31500.0,26.4147,26.4574,26.4147,26.4503,31500.0
2013-12-31 11:40:00,37.15,37.16,37.13,37.13,35300.0,26.4503,26.4574,26.436,26.436,35300.0
2013-12-31 11:50:00,37.13,37.14,37.1,37.12,30700.0,26.436,26.4431,26.4147,26.4289,30700.0
2013-12-31 12:00:00,37.13,37.16,37.12,37.15,39400.0,26.436,26.4574,26.4289,26.4503,39400.0
2013-12-31 12:10:00,37.15,37.16,37.08,37.08,44000.0,26.4503,26.4574,26.4004,26.4004,44000.0
2013-12-31 12:20:00,37.09,37.11,37.08,37.09,19800.0,26.4075,26.4218,26.4004,26.4075,19800.0
2013-12-31 12:30:00,37.1,37.12,37.09,37.1,36800.0,26.4147,26.4289,26.4075,26.4147,36800.0
2013-12-31 12:40:00,37.1,37.1,37.08,37.08,19000.0,26.4147,26.4147,26.4004,26.4004,19000.0
2013-12-31 12:50:00,37.07,37.08,37.05,37.06,13800.0,26.3933,26.4004,26.3791,26.3862,13800.0
2013-12-31 13:00:00,37.05,37.07,37.03,37.03,16000.0,26.3791,26.3933,26.3648,26.3648,16000.0
2013-12-31 13:10:00,37.03,37.08,37.03,37.08,23400.0,26.3648,26.4004,26.3648,26.4004,23400.0
2013-12-31 13:20:00,37.08,37.11,37.07,37.1,12400.0,26.4004,26.4218,26.3933,26.4147,12400.0
2013-12-31 13:30:00,37.11,37.11,37.08,37.08,13900.0,26.4218,26.4218,26.4004,26.4004,13900.0
2013-12-31 13:40:00,37.08,37.08,37.04,37.05,27800.0,26.4004,26.4004,26.3719,26.3791,27800.0
2013-12-31 13:50:00,37.04,37.05,37.04,37.05,21500.0,26.3719,26.3791,26.3719,26.3791,21500.0
2013-12-31 14:00:00,37.05,37.05,37.0,37.0,29700.0,26.3791,26.3791,26.3435,26.3435,29700.0
2013-12-31 14:10:00,37.0,37.0,36.88,36.88,42400.0,26.3435,26.3435,26.258,26.258,42400.0
2013-12-31 14:20:00,36.88,36.88,36.83,36.85,60100.0,26.258,26.258,26.2224,26.2367,60100.0
2013-12-31 14:30:00,36.86,36.86,36.82,36.83,30100.0,26.2438,26.2438,26.2153,26.2224,30100.0
2013-12-31 14:40:00,36.83,36.85,36.8,36.82,28800.0,26.2224,26.2367,26.2011,26.2153,28800.0
2013-12-31 14:50:00,36.81,36.86,36.79,36.83,64200.0,26.2082,26.2438,26.194,26.2224,64200.0
2013-12-31 15:00:00,36.82,36.83,36.8,36.83,46600.0,26.2153,26.2224,26.2011,26.2224,46600.0
2013-12-31 15:10:00,36.83,36.89,36.83,36.89,52400.0,26.2224,26.2652,26.2224,26.2652,52400.0
2013-12-31 15:20:00,36.88,36.93,36.87,36.88,62700.0,26.258,26.2936,26.2509,26.258,62700.0
2013-12-31 15:30:00,36.88,36.93,36.88,36.9,84100.0,26.258,26.2936,26.258,26.2723,84100.0
2013-12-31 15:40:00,36.89,36.95,36.82,36.93,225900.0,26.2652,26.3079,26.2153,26.2936,225900.0
2013-12-31 15:50:00,36.93,36.98,36.86,36.95,487400.0,26.2936,26.3292,26.2438,26.3079,487400.0
2014-01-02 09:30:00,36.98,36.99,36.75,36.76,80000.0,26.3292,26.3364,26.1655,26.1726,80000.0
2014-01-02 09:40:00,36.78,36.88,36.62,36.83,80300.0,26.1868,26.258,26.0729,26.2224,80300.0
2014-01-02 09:50:00,36.83,36.98,36.76,36.95,40300.0,26.2224,26.3292,26.1726,26.3079,40300.0
2014-01-02 10:00:00,36.95,37.01,36.81,36.85,97000.0,26.3079,26.3506,26.2082,26.2367,97000.0
2014-01-02 10:10:00,36.85,36.88,36.82,36.87,89700.0,26.2367,26.258,26.2153,26.2509,89700.0
2014-01-02 10:20:00,36.88,36.9,36.77,36.78,58500.0,26.258,26.2723,26.1797,26.1868,58500.0
2014-01-02 10:30:00,36.78,36.87,36.78,36.83,40200.0,26.1868,26.2509,26.1868,26.2224,40200.0
2014-01-02 10:40:00,36.82,36.83,36.78,36.8,79300.0,26.2153,26.2224,26.1868,26.2011,79300.0
2014-01-02 10:50:00,36.8,36.83,36.75,36.82,48900.0,26.2011,26.2224,26.1655,26.2153,48900.0
2014-01-02 11:00:00,36.82,36.83,36.78,36.78,42000.0,26.2153,26.2224,26.1868,26.1868,42000.0
2014-01-02 11:10:00,36.78,36.91,36.77,36.91,27300.0,26.1868,26.2794,26.1797,26.2794,27300.0
2014-01-02 11:20:00,36.91,36.97,36.91,36.92,34700.0,26.2794,26.3221,26.2794,26.2865,34700.0
2014-01-02 11:30:00,36.93,36.93,36.86,36.89,24900.0,26.2936,26.2936,26.2438,26.2652,24900.0
2014-01-02 11:40:00,36.89,36.9,36.84,36.84,24200.0,26.2652,26.2723,26.2296,26.2296,24200.0
2014-01-02 11:50:00,36.84,36.84,36.75,36.77,33100.0,26.2296,26.2296,26.1655,26.1797,33100.0
2014-01-02 12:00:00,36.77,36.78,36.73,36.74,30500.0,26.1797,26.1868,26.1512,26.1584,30500.0
2014-01-02 12:10:00,36.75,36.75,36.68,36.7,47100.0,26.1655,26.1655,26.1156,26.1299,47100.0
2014-01-02 12:20:00,36.7,36.72,36.6,36.67,56400.0,26.1299,26.1441,26.0587,26.1085,56400.0
2014-01-02 12:30:00,36.67,36.72,36.64,36.72,44800.0,26.1085,26.1441,26.0872,26.1441,44800.0
2014-01-02 12:40:00,36.71,36.72,36.65,36.71,43300.0,26.137,26.1441,26.0943,26.137,43300.0
2014-01-02 12:50:00,36.7,36.7,36.65,36.68,18200.0,26.1299,26.1299,26.0943,26.1156,18200.0
2014-01-02 13:00:00,36.69,36.72,36.64,36.65,19200.0,26.1228,26.1441,26.0872,26.0943,19200.0
2014-01-02 13:10:00,36.64,36.65,36.58,36.59,16700.0,26.0872,26.0943,26.0444,26.0516,16700.0
2014-01-02 13:20:00,36.59,36.64,36.54,36.57,31700.0,26.0516,26.0872,26.016,26.0373,31700.0
2014-01-02 13:30:00,36.57,36.62,36.55,36.61,26400.0,26.0373,26.0729,26.0231,26.0658,26400.0
2014-01-02 13:40:00,36.6,36.72,36.59,36.7,52800.0,26.0587,26.1441,26.0516,26.1299,52800.0
2014-01-02 13:50:00,36.71,36.74,36.66,36.7,23100.0,26.137,26.1584,26.1014,26.1299,23100.0
2014-01-02 14:00:00,36.71,36.77,36.7,36.74,34900.0,26.137,26.1797,26.1299,26.1584,34900.0
2014-01-02 14:10:00,36.74,36.78,36.59,36.61,32400.0,26.1584,26.1868,26.0516,26.0658,32400.0
2014-01-02 14:20:00,36.6,36.69,36.59,36.68,37400.0,26.0587,26.1228,26.0516,26.1156,37400.0
2014-01-02 14:30:00,36.69,36.77,36.68,36.74,20800.0,26.1228,26.1797,26.1156,26.1584,20800.0
2014-01-02 14:40:00,36.74,36.8,36.74,36.79,32200.0,26.1584,26.2011,26.1584,26.194,32200.0
2014-01-02 14:50:00,36.78,36.79,36.73,36.73,22000.0,26.1868,26.194,26.1512,26.1512,22000.0
2014-01-02 15:00:00,36.73,36.79,36.72,36.78,31700.0,26.1512,26.194,26.1441,26.1868,31700.0
2014-01-02 15:10:00,36.79,36.87,36.79,36.86,44000.0,26.194,26.2509,26.194,26.2438,44000.0
2014-01-02 15:20:00,36.86,36.87,36.79,36.79,38100.0,26.2438,26.2509,26.194,26.194,38100.0
2014-01-02 15:30:00,36.79,36.84,36.76,36.78,54000.0,26.194,26.2296,26.1726,26.1868,54000.0
2014-01-02 15:40:00,36.78,36.92,36.77,36.88,83100.0,26.1868,26.2865,26.1797,26.258,83100.0
2014-01-02 15:50:00,36.88,36.94,36.85,36.91,186400.0,26.258,26.3008,26.2367,26.2794,186400.0
2014-01-03 09:30:00,36.84,37.0,36.81,36.96,36000.0,26.2296,26.3435,26.2082,26.315,36000.0
2014-01-03 09:40:00,36.95,37.08,36.91,37.03,32000.0,26.3079,26.4004,26.2794,26.3648,32000.0
2014-01-03 09:50:00,37.04,37.13,37.04,37.1,27800.0,26.3719,26.436,26.3719,26.4147,27800.0
2014-01-03 10:00:00,37.1,37.11,37.05,37.06,93100.0,26.4147,26.4218,26.3791,26.3862,93100.0
2014-01-03 10:10:00,37.05,37.11,37.05,37.1,52000.0,26.3791,26.4218,26.3791,26.4147,52000.0
2014-01-03 10:20:00,37.1,37.11,37.05,37.09,24300.0,26.4147,26.4218,26.3791,26.4075,24300.0
2014-01-03 10:30:00,37.09,37.12,37.08,37.1,70400.0,26.4075,26.4289,26.4004,26.4147,70400.0
2014-01-03 10:40:00,37.11,37.3,37.1,37.21,67500.0,26.4218,26.5571,26.4147,26.493,67500.0
2014-01-03 10:50:00,37.22,37.31,37.21,37.3,61300.0,26.5001,26.5642,26.493,26.5571,61300.0
2014-01-03 11:00:00,37.29,37.34,37.25,37.34,49000.0,26.5499,26.5855,26.5215,26.5855,49000.0
2014-01-03 11:10:00,37.34,37.34,37.2,37.23,24900.0,26.5855,26.5855,26.4859,26.5072,24900.0
2014-01-03 11:20:00,37.23,37.23,37.14,37.15,49300.0,26.5072,26.5072,26.4431,26.4503,49300.0
2014-01-03 11:30:00,37.14,37.2,37.14,37.16,46900.0,26.4431,26.4859,26.4431,26.4574,46900.0
2014-01-03 11:40:00,37.15,37.16,37.07,37.07,18600.0,26.4503,26.4574,26.3933,26.3933,18600.0
2014-01-03 11:50:00,37.08,37.16,37.08,37.16,41800.0,26.4004,26.4574,26.4004,26.4574,41800.0
2014-01-03 12:00:00,37.16,37.16,37.09,37.13,23100.0,26.4574,26.4574,26.4075,26.436,23100.0
2014-01-03 12:10:00,37.13,37.16,37.12,37.12,19300.0,26.436,26.4574,26.4289,26.4289,19300.0
2014-01-03 12:20:00,37.11,37.18,37.11,37.18,29000.0,26.4218,26.4716,26.4218,26.4716,29000.0
2014-01-03 12:30:00,37.17,37.2,37.17,37.18,39300.0,26.4645,26.4859,26.4645,26.4716,39300.0
2014-01-03 12:40:00,37.17,37.18,37.16,37.17,11300.0,26.4645,26.4716,26.4574,26.4645,11300.0
2014-01-03 12:50:00,37.16,37.17,37.15,37.15,7600.0,26.4574,26.4645,26.4503,26.4503,7600.0
2014-01-03 13:00:00,37.16,37.28,37.15,37.27,47300.0,26.4574,26.5428,26.4503,26.5357,47300.0
2014-01-03 13:10:00,37.27,37.29,37.23,37.28,30400.0,26.5357,26.5499,26.5072,26.5428,30400.0
2014-01-03 13:20:00,37.27,37.28,37.2,37.2,34700.0,26.5357,26.5428,26.4859,26.4859,34700.0
2014-01-03 13:30:00,37.2,37.22,37.19,37.22,30300.0,26.4859,26.5001,26.4787,26.5001,30300.0
2014-01-03 13:40:00,37.21,37.21,37.16,37.16,18200.0,26.493,26.493,26.4574,26.4574,18200.0
2014-01-03 13:50:00,37.16,37.2,37.14,37.19,36500.0,26.4574,26.4859,26.4431,26.4787,36500.0
2014-01-03 14:00:00,37.19,37.27,37.16,37.17,40500.0,26.4787,26.5357,26.4574,26.4645,40500.0
2014-01-03 14:10:00,37.16,37.19,37.13,37.18,19800.0,26.4574,26.4787,26.436,26.4716,19800.0
2014-01-03 14:20:00,37.17,37.21,37.16,37.2,64400.0,26.4645,26.493,26.4574,26.4859,64400.0
2014-01-03 14:30:00,37.2,37.24,37.19,37.23,19200.0,26.4859,26.5143,26.4787,26.5072,19200.0
2014-01-03 14:40:00,37.22,37.3,37.22,37.29,15600.0,26.5001,26.5571,26.5001,26.5499,15600.0
2014-01-03 14:50:00,37.3,37.34,37.28,37.28,77400.0,26.5571,26.5855,26.5428,26.5428,77400.0
2014-01-03 15:00:00,37.28,37.3,37.27,37.3,28300.0,26.5428,26.5571,26.5357,26.5571,28300.0
2014-01-03 15:10:00,37.3,37.36,37.28,37.3,55200.0,26.5571,26.5998,26.5428,26.5571,55200.0
2014-01-03 15:20:00,37.31,37.33,37.3,37.32,47200.0,26.5642,26.5784,26.5571,26.5713,47200.0
2014-01-03 15:30:00,37.32,37.36,37.32,37.35,63100.0,26.5713,26.5998,26.5713,26.5927,63100.0
2014-01-03 15:40:00,37.35,37.35,37.27,37.29,142900.0,26.5927,26.5927,26.5357,26.5499,142900.0
2014-01-03 15:50:00,37.3,37.3,37.2,37.22,221600.0,26.5571,26.5571,26.4859,26.5001,221600.0
2014-01-06 09:30:00,37.62,37.74,37.36,37.36,117500.0,26.7849,26.8703,26.5998,26.5998,117500.0
2014-01-06 09:40:00,37.34,37.39,37.27,37.34,42100.0,26.5855,26.6211,26.5357,26.5855,42100.0
2014-01-06 09:50:00,37.33,37.39,37.25,37.25,51800.0,26.5784,26.6211,26.5215,26.5215,51800.0
2014-01-06 10:00:00,37.24,37.33,37.19,37.31,95100.0,26.5143,26.5784,26.4787,26.5642,95100.0
2014-01-06 10:10:00,37.31,37.39,37.29,37.35,54200.0,26.5642,26.6211,26.5499,26.5927,54200.0
2014-01-06 10:20:00,37.35,37.35,37.15,37.18,121600.0,26.5927,26.5927,26.4503,26.4716,121600.0
2014-01-06 10:30:00,37.18,37.25,37.16,37.24,50200.0,26.4716,26.5215,26.4574,26.5143,50200.0
2014-01-06 10:40:00,37.23,37.41,37.23,37.39,107100.0,26.5072,26.6354,26.5072,26.6211,107100.0
2014-01-06 10:50:00,37.38,37.45,37.27,37.32,59900.0,26.614,26.6639,26.5357,26.5713,59900.0
2014-01-06 11:00:00,37.32,37.41,37.31,37.37,82500.0,26.5713,26.6354,26.5642,26.6069,82500.0
2014-01-06 11:10:00,37.37,37.4,37.31,37.37,70400.0,26.6069,26.6283,26.5642,26.6069,70400.0
2014-01-06 11:20:00,37.37,37.43,37.35,37.43,37000.0,26.6069,26.6496,26.5927,26.6496,37000.0
2014-01-06 11:30:00,37.43,37.46,37.3,37.32,92900.0,26.6496,26.671,26.5571,26.5713,92900.0
2014-01-06 11:40:00,37.32,37.33,37.27,37.29,18600.0,26.5713,26.5784,26.5357,26.5499,18600.0
2014-01-06 11:50:00,37.28,37.37,37.28,37.37,27600.0,26.5428,26.6069,26.5428,26.6069,27600.0
2014-01-06 12:00:00,37.36,37.41,37.33,37.38,22900.0,26.5998,26.6354,26.5784,26.614,22900.0
2014-01-06 12:10:00,37.39,37.41,37.37,37.37,29200.0,26.6211,26.6354,26.6069,26.6069,29200.0
2014-01-06 12:20:00,37.37,37.4,37.37,37.39,18200.0,26.6069,26.6283,26.6069,26.6211,18200.0
2014-01-06 12:30:00,37.39,37.39,37.34,37.34,34200.0,26.6211,26.6211,26.5855,26.5855,34200.0
2014-01-06 12:40:00,37.35,37.51,37.34,37.51,31000.0,26.5927,26.7066,26.5855,26.7066,31000.0
2014-01-06 12:50:00,37.51,37.57,37.51,37.55,49300.0,26.7066,26.7493,26.7066,26.7351,49300.0
2014-01-06 13:00:00,37.55,37.58,37.55,37.55,30300.0,26.7351,26.7564,26.7351,26.7351,30300.0
2014-01-06 13:10:00,37.55,37.55,37.51,37.54,63300.0,26.7351,26.7351,26.7066,26.7279,63300.0
2014-01-06 13:20:00,37.54,37.65,37.53,37.65,31200.0,26.7279,26.8063,26.7208,26.8063,31200.0
2014-01-06 13:30:00,37.65,37.65,37.54,37.58,111100.0,26.8063,26.8063,26.7279,26.7564,111100.0
2014-01-06 13:40:00,37.58,37.6,37.56,37.58,63600.0,26.7564,26.7707,26.7422,26.7564,63600.0
2014-01-06 13:50:00,37.58,37.7,37.58,37.68,71100.0,26.7564,26.8419,26.7564,26.8276,71100.0
2014-01-06 14:00:00,37.68,37.69,37.51,37.51,27800.0,26.8276,26.8347,26.7066,26.7066,27800.0
2014-01-06 14:10:00,37.51,37.57,37.47,37.47,30600.0,26.7066,26.7493,26.6781,26.6781,30600.0
2014-01-06 14:20:00,37.48,37.55,37.39,37.39,72700.0,26.6852,26.7351,26.6211,26.6211,72700.0
2014-01-06 14:30:00,37.4,37.53,37.35,37.53,47200.0,26.6283,26.7208,26.5927,26.7208,47200.0
2014-01-06 14:40:00,37.53,37.61,37.52,37.57,52600.0,26.7208,26.7778,26.7137,26.7493,52600.0
2014-01-06 14:50:00,37.57,37.61,37.56,37.6,33000.0,26.7493,26.7778,26.7422,26.7707,33000.0
2014-01-06 15:00:00,37.61,37.62,37.57,37.57,69300.0,26.7778,26.7849,26.7493,26.7493,69300.0
2014-01-06 15:10:00,37.58,37.6,37.54,37.54,62400.0,26.7564,26.7707,26.7279,26.7279,62400.0
2014-01-06 15:20:00,37.54,37.6,37.53,37.53,76100.0,26.7279,26.7707,26.7208,26.7208,76100.0
2014-01-06 15:30:00,37.54,37.54,37.43,37.47,92200.0,26.7279,26.7279,26.6496,26.6781,92200.0
2014-01-06 15:40:00,37.47,37.48,37.43,37.43,96900.0,26.6781,26.6852,26.6496,26.6496,96900.0
2014-01-06 15:50:00,37.44,37.46,37.39,37.4,176100.0,26.6567,26.671,26.6211,26.6283,176100.0
2014-01-07 09:30:00,37.49,37.58,37.4,37.47,41900.0,26.6923,26.7564,26.6283,26.6781,41900.0
2014-01-07 09:40:00,37.48,37.56,37.42,37.51,76000.0,26.6852,26.7422,26.6425,26.7066,76000.0
2014-01-07 09:50:00,37.51,37.62,37.49,37.54,48000.0,26.7066,26.7849,26.6923,26.7279,48000.0
2014-01-07 10:00:00,37.52,37.66,37.52,37.55,68800.0,26.7137,26.8134,26.7137,26.7351,68800.0
2014-01-07 10:10:00,37.56,37.59,37.52,37.59,59000.0,26.7422,26.7635,26.7137,26.7635,59000.0
2014-01-07 10:20:00,37.59,37.65,37.58,37.58,43400.0,26.7635,26.8063,26.7564,26.7564,43400.0
2014-01-07 10:30:00,37.59,37.66,37.58,37.65,28500.0,26.7635,26.8134,26.7564,26.8063,28500.0
2014-01-07 10:40:00,37.64,37.7,37.61,37.69,48700.0,26.7991,26.8419,26.7778,26.8347,48700.0
2014-01-07 10:50:00,37.69,37.77,37.69,37.77,43600.0,26.8347,26.8917,26.8347,26.8917,43600.0
2014-01-07 11:00:00,37.76,37.8,37.75,37.79,44600.0,26.8846,26.9131,26.8775,26.9059,44600.0
2014-01-07 11:10:00,37.79,37.92,37.78,37.9,71700.0,26.9059,26.9985,26.8988,26.9843,71700.0
2014-01-07 11:20:00,37.9,37.9,37.74,37.76,156700.0,26.9843,26.9843,26.8703,26.8846,156700.0
2014-01-07 11:30:00,37.75,37.81,37.75,37.78,79200.0,26.8775,26.9202,26.8775,26.8988,79200.0
2014-01-07 11:40:00,37.77,37.77,37.69,37.7,53300.0,26.8917,26.8917,26.8347,26.8419,53300.0
2014-01-07 11:50:00,37.7,37.7,37.64,37.7,40400.0,26.8419,26.8419,26.7991,26.8419,40400.0
2014-01-07 12:00:00,37.7,37.73,37.67,37.71,50000.0,26.8419,26.8632,26.8205,26.849,50000.0
2014-01-07 12:10:00,37.7,37.73,37.66,37.7,46100.0,26.8419,26.8632,26.8134,26.8419,46100.0
2014-01-07 12:20:00,37.7,37.72,37.69,37.72,32800.0,26.8419,26.8561,26.8347,26.8561,32800.0
2014-01-07 12:30:00,37.73,37.74,37.67,37.7,43700.0,26.8632,26.8703,26.8205,26.8419,43700.0
2014-01-07 12:40:00,37.7,37.76,37.69,37.73,41800.0,26.8419,26.8846,26.8347,26.8632,41800.0
2014-01-07 12:50:00,37.74,37.79,37.71,37.79,33700.0,26.8703,26.9059,26.849,26.9059,33700.0
2014-01-07 13:00:00,37.79,37.81,37.76,37.8,35100.0,26.9059,26.9202,26.8846,26.9131,35100.0
2014-01-07 13:10:00,37.81,37.84,37.76,37.76,31300.0,26.9202,26.9415,26.8846,26.8846,31300.0
2014-01-07 13:20:00,37.77,37.77,37.74,37.74,20300.0,26.8917,26.8917,26.8703,26.8703,20300.0
2014-01-07 13:30:00,37.74,37.74,37.69,37.74,50900.0,26.8703,26.8703,26.8347,26.8703,50900.0
2014-01-07 13:40:00,37.73,37.73,37.69,37.7,41600.0,26.8632,26.8632,26.8347,26.8419,41600.0
2014-01-07 13:50:00,37.7,37.7,37.63,37.68,67800.0,26.8419,26.8419,26.792,26.8276,67800.0
2014-01-07 14:00:00,37.67,37.72,37.61,37.7,60000.0,26.8205,26.8561,26.7778,26.8419,60000.0
2014-01-07 14:10:00,37.7,37.73,37.69,37.71,28600.0,26.8419,26.8632,26.8347,26.849,28600.0
2014-01-07 14:20:00,37.71,37.75,37.69,37.71,61200.0,26.849,26.8775,26.8347,26.849,61200.0
2014-01-07 14:30:00,37.71,37.74,37.64,37.68,56900.0,26.849,26.8703,26.7991,26.8276,56900.0
2014-01-07 14:40:00,37.68,37.71,37.65,37.7,46700.0,26.8276,26.849,26.8063,26.8419,46700.0
2014-01-07 14:50:00,37.71,37.73,37.7,37.7,32700.0,26.849,26.8632,26.8419,26.8419,32700.0
2014-01-07 15:00:00,37.71,37.72,37.69,37.7,63500.0,26.849,26.8561,26.8347,26.8419,63500.0
2014-01-07 15:10:00,37.71,37.73,37.69,37.73,60700.0,26.849,26.8632,26.8347,26.8632,60700.0
2014-01-07 15:20:00,37.72,37.73,37.69,37.71,76200.0,26.8561,26.8632,26.8347,26.849,76200.0
2014-01-07 15:30:00,37.71,37.72,37.7,37.72,65800.0,26.849,26.8561,26.8419,26.8561,65800.0
2014-01-07 15:40:00,37.72,37.77,37.7,37.73,172000.0,26.8561,26.8917,26.8419,26.8632,172000.0
2014-01-07 15:50:00,37.73,37.76,37.72,37.75,289200.0,26.8632,26.8846,26.8561,26.8775,289200.0
2014-01-08 09:30:00,37.68,37.69,37.39,37.5,113000.0,26.8276,26.8347,26.6211,26.6995,113000.0
2014-01-08 09:40:00,37.5,37.55,37.36,37.47,90700.0,26.6995,26.7351,26.5998,26.6781,90700.0
2014-01-08 09:50:00,37.47,37.47,37.28,37.44,62000.0,26.6781,26.6781,26.5428,26.6567,62000.0
2014-01-08 10:00:00,37.43,37.53,37.35,37.5,63700.0,26.6496,26.7208,26.5927,26.6995,63700.0
2014-01-08 10:10:00,37.5,37.71,37.49,37.66,79800.0,26.6995,26.849,26.6923,26.8134,79800.0
2014-01-08 10:20:00,37.66,37.82,37.66,37.76,45700.0,26.8134,26.9273,26.8134,26.8846,45700.0
2014-01-08 10:30:00,37.75,37.84,37.71,37.76,62000.0,26.8775,26.9415,26.849,26.8846,62000.0
2014-01-08 10:40:00,37.76,37.76,37.67,37.71,23500.0,26.8846,26.8846,26.8205,26.849,23500.0
2014-01-08 10:50:00,37.7,37.79,37.7,37.7,41700.0,26.8419,26.9059,26.8419,26.8419,41700.0
2014-01-08 11:00:00,37.69,37.77,37.66,37.7,55400.0,26.8347,26.8917,26.8134,26.8419,55400.0
2014-01-08 11:10:00,37.7,37.77,37.7,37.74,52700.0,26.8419,26.8917,26.8419,26.8703,52700.0
2014-01-08 11:20:00,37.74,37.74,37.66,37.67,27600.0,26.8703,26.8703,26.8134,26.8205,27600.0
2014-01-08 11:30:00,37.67,37.74,37.67,37.68,23500.0,26.8205,26.8703,26.8205,26.8276,23500.0
2014-01-08 11:40:00,37.68,37.76,37.67,37.76,58600.0,26.8276,26.8846,26.8205,26.8846,58600.0
2014-01-08 11:50:00,37.76,37.82,37.75,37.76,23400.0,26.8846,26.9273,26.8775,26.8846,23400.0
2014-01-08 12:00:00,37.76,37.78,37.72,37.76,40200.0,26.8846,26.8988,26.8561,26.8846,40200.0
2014-01-08 12:10:00,37.75,37.82,37.75,37.82,21400.0,26.8775,26.9273,26.8775,26.9273,21400.0
2014-01-08 12:20:00,37.82,37.84,37.78,37.78,20500.0,26.9273,26.9415,26.8988,26.8988,20500.0
2014-01-08 12:30:00,37.78,37.81,37.67,37.67,36900.0,26.8988,26.9202,26.8205,26.8205,36900.0
2014-01-08 12:40:00,37.67,37.75,37.65,37.68,30100.0,26.8205,26.8775,26.8063,26.8276,30100.0
2014-01-08 12:50:00,37.67,37.71,37.65,37.67,11900.0,26.8205,26.849,26.8063,26.8205,11900.0
2014-01-08 13:00:00,37.69,37.74,37.68,37.74,18700.0,26.8347,26.8703,26.8276,26.8703,18700.0
2014-01-08 13:10:00,37.74,37.75,37.67,37.71,31100.0,26.8703,26.8775,26.8205,26.849,31100.0
2014-01-08 13:20:00,37.71,37.77,37.7,37.76,44100.0,26.849,26.8917,26.8419,26.8846,44100.0
2014-01-08 13:30:00,37.75,37.76,37.68,37.69,36600.0,26.8775,26.8846,26.8276,26.8347,36600.0
2014-01-08 13:40:00,37.7,37.76,37.68,37.74,67800.0,26.8419,26.8846,26.8276,26.8703,67800.0
2014-01-08 13:50:00,37.74,37.78,37.68,37.69,19500.0,26.8703,26.8988,26.8276,26.8347,19500.0
2014-01-08 14:00:00,37.69,37.72,37.56,37.59,41900.0,26.8347,26.8561,26.7422,26.7635,41900.0
2014-01-08 14:10:00,37.59,37.66,37.55,37.63,43200.0,26.7635,26.8134,26.7351,26.792,43200.0
2014-01-08 14:20:00,37.63,37.66,37.59,37.61,48100.0,26.792,26.8134,26.7635,26.7778,48100.0
2014-01-08 14:30:00,37.6,37.66,37.59,37.59,28000.0,26.7707,26.8134,26.7635,26.7635,28000.0
2014-01-08 14:40:00,37.59,37.65,37.59,37.63,46300.0,26.7635,26.8063,26.7635,26.792,46300.0
2014-01-08 14:50:00,37.63,37.69,37.63,37.69,37800.0,26.792,26.8347,26.792,26.8347,37800.0
2014-01-08 15:00:00,37.68,37.71,37.6,37.63,44300.0,26.8276,26.849,26.7707,26.792,44300.0
2014-01-08 15:10:00,37.63,37.65,37.54,37.55,44200.0,26.792,26.8063,26.7279,26.7351,44200.0
2014-01-08 15:20:00,37.54,37.62,37.51,37.59,82800.0,26.7279,26.7849,26.7066,26.7635,82800.0
2014-01-08 15:30:00,37.59,37.69,37.58,37.66,56400.0,26.7635,26.8347,26.7564,26.8134,56400.0
2014-01-08 15:40:00,37.66,37.73,37.62,37.7,103800.0,26.8134,26.8632,26.7849,26.8419,103800.0
2014-01-08 15:50:00,37.71,37.73,37.69,37.7,114000.0,26.849,26.8632,26.8347,26.8419,114000.0
2014-01-09 09:30:00,37.72,37.74,37.51,37.61,65400.0,26.8561,26.8703,26.7066,26.7778,65400.0
2014-01-09 09:40:00,37.61,37.62,37.52,37.52,50200.0,26.7778,26.7849,26.7137,26.7137,50200.0
2014-01-09 09:50:00,37.53,37.55,37.41,37.42,98700.0,26.7208,26.7351,26.6354,26.6425,98700.0
2014-01-09 10:00:00,37.42,37.43,37.22,37.24,178000.0,26.6425,26.6496,26.5001,26.5143,178000.0
2014-01-09 10:10:00,37.23,37.29,37.18,37.25,224800.0,26.5072,26.5499,26.4716,26.5215,224800.0
2014-01-09 10:20:00,37.24,37.25,37.15,37.17,75500.0,26.5143,26.5215,26.4503,26.4645,75500.0
2014-01-09 10:30:00,37.17,37.2,37.15,37.16,50900.0,26.4645,26.4859,26.4503,26.4574,50900.0
2014-01-09 10:40:00,37.15,37.16,37.02,37.04,84100.0,26.4503,26.4574,26.3577,26.3719,84100.0
2014-01-09 10:50:00,37.04,37.12,36.98,37.1,41100.0,26.3719,26.4289,26.3292,26.4147,41100.0
2014-01-09 11:00:00,37.1,37.15,37.05,37.05,57400.0,26.4147,26.4503,26.3791,26.3791,57400.0
2014-01-09 11:10:00,37.06,37.19,37.06,37.18,41300.0,26.3862,26.4787,26.3862,26.4716,41300.0
2014-01-09 11:20:00,37.18,37.19,37.09,37.09,48900.0,26.4716,26.4787,26.4075,26.4075,48900.0
2014-01-09 11:30:00,37.09,37.1,37.02,37.02,60100.0,26.4075,26.4147,26.3577,26.3577,60100.0
2014-01-09 11:40:00,37.02,37.04,36.99,37.04,54400.0,26.3577,26.3719,26.3364,26.3719,54400.0
2014-01-09 11:50:00,37.04,37.04,36.97,37.03,75000.0,26.3719,26.3719,26.3221,26.3648,75000.0
2014-01-09 12:00:00,37.02,37.02,36.96,36.96,22100.0,26.3577,26.3577,26.315,26.315,22100.0
2014-01-09 12:10:00,36.96,36.97,36.92,36.92,17700.0,26.315,26.3221,26.2865,26.2865,17700.0
2014-01-09 12:20:00,36.92,36.92,36.89,36.91,38100.0,26.2865,26.2865,26.2652,26.2794,38100.0
2014-01-09 12:30:00,36.92,37.07,36.91,37.07,43000.0,26.2865,26.3933,26.2794,26.3933,43000.0
2014-01-09 12:40:00,37.07,37.08,36.98,36.99,22600.0,26.3933,26.4004,26.3292,26.3364,22600.0
2014-01-09 12:50:00,36.99,37.17,36.99,37.17,17000.0,26.3364,26.4645,26.3364,26.4645,17000.0
2014-01-09 13:00:00,37.17,37.18,37.11,37.12,19100.0,26.4645,26.4716,26.4218,26.4289,19100.0
2014-01-09 13:10:00,37.12,37.13,37.01,37.02,55000.0,26.4289,26.436,26.3506,26.3577,55000.0
2014-01-09 13:20:00,37.01,37.03,36.95,37.02,49600.0,26.3506,26.3648,26.3079,26.3577,49600.0
2014-01-09 13:30:00,37.02,37.05,36.88,36.93,114300.0,26.3577,26.3791,26.258,26.2936,114300.0
2014-01-09 13:40:00,36.93,36.96,36.89,36.9,35000.0,26.2936,26.315,26.2652,26.2723,35000.0
2014-01-09 13:50:00,36.9,36.91,36.87,36.88,43100.0,26.2723,26.2794,26.2509,26.258,43100.0
2014-01-09 14:00:00,36.89,36.9,36.78,36.78,43100.0,26.2652,26.2723,26.1868,26.1868,43100.0
2014-01-09 14:10:00,36.79,36.82,36.77,36.81,64500.0,26.194,26.2153,26.1797,26.2082,64500.0
2014-01-09 14:20:00,36.82,36.87,36.79,36.8,57200.0,26.2153,26.2509,26.194,26.2011,57200.0
2014-01-09 14:30:00,36.81,36.84,36.8,36.83,37400.0,26.2082,26.2296,26.2011,26.2224,37400.0
2014-01-09 14:40:00,36.83,37.0,36.83,36.98,48700.0,26.2224,26.3435,26.2224,26.3292,48700.0
2014-01-09 14:50:00,36.99,37.1,36.98,37.05,57400.0,26.3364,26.4147,26.3292,26.3791,57400.0
2014-01-09 15:00:00,37.05,37.1,37.04,37.09,95800.0,26.3791,26.4147,26.3719,26.4075,95800.0
2014-01-09 15:10:00,37.09,37.17,37.08,37.14,67000.0,26.4075,26.4645,26.4004,26.4431,67000.0
2014-01-09 15:20:00,37.14,37.16,37.1,37.16,56100.0,26.4431,26.4574,26.4147,26.4574,56100.0
2014-01-09 15:30:00,37.16,37.16,37.09,37.15,67700.0,26.4574,26.4574,26.4075,26.4503,67700.0
2014-01-09 15:40:00,37.15,37.16,37.11,37.13,75900.0,26.4503,26.4574,26.4218,26.436,75900.0
2014-01-09 15:50:00,37.13,37.2,37.12,37.2,195400.0,26.436,26.4859,26.4289,26.4859,195400.0
2014-01-10 09:30:00,37.4,37.67,37.33,37.49,49800.0,26.6283,26.8205,26.5784,26.6923,49800.0
2014-01-10 09:40:00,37.48,37.5,37.34,37.37,33900.0,26.6852,26.6995,26.5855,26.6069,33900.0
2014-01-10 09:50:00,37.36,37.56,37.36,37.45,35800.0,26.5998,26.7422,26.5998,26.6639,35800.0
2014-01-10 10:00:00,37.45,37.54,37.45,37.51,55400.0,26.6639,26.7279,26.6639,26.7066,55400.0
2014-01-10 10:10:00,37.53,37.63,37.48,37.63,62500.0,26.7208,26.792,26.6852,26.792,62500.0
2014-01-10 10:20:00,37.64,37.73,37.61,37.72,42700.0,26.7991,26.8632,26.7778,26.8561,42700.0
2014-01-10 10:30:00,37.72,37.72,37.55,37.55,38700.0,26.8561,26.8561,26.7351,26.7351,38700.0
2014-01-10 10:40:00,37.55,37.59,37.48,37.54,24900.0,26.7351,26.7635,26.6852,26.7279,24900.0
2014-01-10 10:50:00,37.54,37.62,37.52,37.56,36200.0,26.7279,26.7849,26.7137,26.7422,36200.0
2014-01-10 11:00:00,37.55,37.55,37.44,37.49,34900.0,26.7351,26.7351,26.6567,26.6923,34900.0
2014-01-10 11:10:00,37.49,37.54,37.45,37.47,22500.0,26.6923,26.7279,26.6639,26.6781,22500.0
2014-01-10 11:20:00,37.46,37.54,37.4,37.5,24800.0,26.671,26.7279,26.6283,26.6995,24800.0
2014-01-10 11:30:00,37.49,37.54,37.44,37.52,52100.0,26.6923,26.7279,26.6567,26.7137,52100.0
2014-01-10 11:40:00,37.51,37.55,37.46,37.52,20900.0,26.7066,26.7351,26.671,26.7137,20900.0
2014-01-10 11:50:00,37.52,37.54,37.49,37.53,12900.0,26.7137,26.7279,26.6923,26.7208,12900.0
2014-01-10 12:00:00,37.54,37.54,37.49,37.54,17800.0,26.7279,26.7279,26.6923,26.7279,17800.0
2014-01-10 12:10:00,37.53,37.59,37.49,37.57,23200.0,26.7208,26.7635,26.6923,26.7493,23200.0
2014-01-10 12:20:00,37.57,37.57,37.52,37.53,12300.0,26.7493,26.7493,26.7137,26.7208,12300.0
2014-01-10 12:30:00,37.54,37.6,37.53,37.55,14300.0,26.7279,26.7707,26.7208,26.7351,14300.0
2014-01-10 12:40:00,37.54,37.64,37.54,37.55,47800.0,26.7279,26.7991,26.7279,26.7351,47800.0
2014-01-10 12:50:00,37.55,37.56,37.45,37.47,17600.0,26.7351,26.7422,26.6639,26.6781,17600.0
2014-01-10 13:00:00,37.47,37.52,37.47,37.51,10500.0,26.6781,26.7137,26.6781,26.7066,10500.0
2014-01-10 13:10:00,37.52,37.54,37.47,37.49,33900.0,26.7137,26.7279,26.6781,26.6923,33900.0
2014-01-10 13:20:00,37.5,37.51,37.43,37.44,46400.0,26.6995,26.7066,26.6496,26.6567,46400.0
2014-01-10 13:30:00,37.44,37.49,37.38,37.49,55300.0,26.6567,26.6923,26.614,26.6923,55300.0
2014-01-10 13:40:00,37.5,37.53,37.45,37.45,30700.0,26.6995,26.7208,26.6639,26.6639,30700.0
2014-01-10 13:50:00,37.46,37.47,37.34,37.38,33100.0,26.671,26.6781,26.5855,26.614,33100.0
2014-01-10 14:00:00,37.39,37.45,37.36,37.45,33300.0,26.6211,26.6639,26.5998,26.6639,33300.0
2014-01-10 14:10:00,37.45,37.45,37.4,37.4,35700.0,26.6639,26.6639,26.6283,26.6283,35700.0
2014-01-10 14:20:00,37.4,37.41,37.29,37.35,38000.0,26.6283,26.6354,26.5499,26.5927,38000.0
2014-01-10 14:30:00,37.35,37.42,37.35,37.41,30100.0,26.5927,26.6425,26.5927,26.6354,30100.0
2014-01-10 14:40:00,37.42,37.5,37.41,37.45,21600.0,26.6425,26.6995,26.6354,26.6639,21600.0
2014-01-10 14:50:00,37.45,37.47,37.42,37.44,21200.0,26.6639,26.6781,26.6425,26.6567,21200.0
2014-01-10 15:00:00,37.45,37.53,37.45,37.51,57800.0,26.6639,26.7208,26.6639,26.7066,57800.0
2014-01-10 15:10:00,37.5,37.54,37.49,37.52,86800.0,26.6995,26.7279,26.6923,26.7137,86800.0
2014-01-10 15:20:00,37.53,37.57,37.52,37.55,34100.0,26.7208,26.7493,26.7137,26.7351,34100.0
2014-01-10 15:30:00,37.56,37.59,37.53,37.55,54200.0,26.7422,26.7635,26.7208,26.7351,54200.0
2014-01-10 15:40:00,37.56,37.6,37.54,37.55,63700.0,26.7422,26.7707,26.7279,26.7351,63700.0
2014-01-10 15:50:00,37.55,37.6,37.46,37.6,131300.0,26.7351,26.7707,26.671,26.7707,131300.0
2014-01-13 09:30:00,37.31,37.51,37.27,37.39,43400.0,26.5642,26.7066,26.5357,26.6211,43400.0
2014-01-13 09:40:00,37.42,37.44,37.27,37.3,23100.0,26.6425,26.6567,26.5357,26.5571,23100.0
2014-01-13 09:50:00,37.32,37.33,37.25,37.27,31900.0,26.5713,26.5784,26.5215,26.5357,31900.0
2014-01-13 10:00:00,37.26,37.41,37.26,37.4,39200.0,26.5286,26.6354,26.5286,26.6283,39200.0
2014-01-13 10:10:00,37.39,37.47,37.36,37.47,72100.0,26.6211,26.6781,26.5998,26.6781,72100.0
2014-01-13 10:20:00,37.48,37.54,37.43,37.45,28600.0,26.6852,26.7279,26.6496,26.6639,28600.0
2014-01-13 10:30:00,37.44,37.51,37.42,37.42,25500.0,26.6567,26.7066,26.6425,26.6425,25500.0
2014-01-13 10:40:00,37.42,37.44,37.37,37.38,14500.0,26.6425,26.6567,26.6069,26.614,14500.0
2014-01-13 10:50:00,37.37,37.46,37.34,37.45,42800.0,26.6069,26.671,26.5855,26.6639,42800.0
2014-01-13 11:00:00,37.44,37.44,37.34,37.34,25800.0,26.6567,26.6567,26.5855,26.5855,25800.0
2014-01-13 11:10:00,37.34,37.45,37.34,37.41,26900.0,26.5855,26.6639,26.5855,26.6354,26900.0
2014-01-13 11:20:00,37.4,37.44,37.4,37.43,37200.0,26.6283,26.6567,26.6283,26.6496,37200.0
2014-01-13 11:30:00,37.42,37.42,37.37,37.4,15800.0,26.6425,26.6425,26.6069,26.6283,15800.0
2014-01-13 11:40:00,37.41,37.43,37.35,37.37,24000.0,26.6354,26.6496,26.5927,26.6069,24000.0
2014-01-13 11:50:00,37.36,37.38,37.27,37.28,27300.0,26.5998,26.614,26.5357,26.5428,27300.0
2014-01-13 12:00:00,37.28,37.28,37.2,37.24,29000.0,26.5428,26.5428,26.4859,26.5143,29000.0
2014-01-13 12:10:00,37.24,37.3,37.24,37.28,23500.0,26.5143,26.5571,26.5143,26.5428,23500.0
2014-01-13 12:20:00,37.27,37.28,37.17,37.18,23700.0,26.5357,26.5428,26.4645,26.4716,23700.0
2014-01-13 12:30:00,37.18,37.19,37.12,37.17,29600.0,26.4716,26.4787,26.4289,26.4645,29600.0
2014-01-13 12:40:00,37.17,37.22,37.16,37.18,26600.0,26.4645,26.5001,26.4574,26.4716,26600.0
2014-01-13 12:50:00,37.18,37.18,37.09,37.09,30600.0,26.4716,26.4716,26.4075,26.4075,30600.0
2014-01-13 13:00:00,37.08,37.12,37.03,37.12,39200.0,26.4004,26.4289,26.3648,26.4289,39200.0
2014-01-13 13:10:00,37.11,37.15,37.0,37.04,57700.0,26.4218,26.4503,26.3435,26.3719,57700.0
2014-01-13 13:20:00,37.03,37.1,37.03,37.09,30700.0,26.3648,26.4147,26.3648,26.4075,30700.0
2014-01-13 13:30:00,37.08,37.08,37.0,37.03,37000.0,26.4004,26.4004,26.3435,26.3648,37000.0
2014-01-13 13:40:00,37.03,37.05,36.99,36.99,41500.0,26.3648,26.3791,26.3364,26.3364,41500.0
2014-01-13 13:50:00,36.99,37.03,36.99,37.03,23100.0,26.3364,26.3648,26.3364,26.3648,23100.0
2014-01-13 14:00:00,37.03,37.06,36.99,37.03,37800.0,26.3648,26.3862,26.3364,26.3648,37800.0
2014-01-13 14:10:00,37.04,37.07,36.96,36.97,53100.0,26.3719,26.3933,26.315,26.3221,53100.0
2014-01-13 14:20:00,36.98,36.99,36.9,36.97,93400.0,26.3292,26.3364,26.2723,26.3221,93400.0
2014-01-13 14:30:00,36.96,36.99,36.92,36.92,41600.0,26.315,26.3364,26.2865,26.2865,41600.0
2014-01-13 14:40:00,36.93,36.95,36.83,36.86,66400.0,26.2936,26.3079,26.2224,26.2438,66400.0
2014-01-13 14:50:00,36.86,36.9,36.81,36.84,64100.0,26.2438,26.2723,26.2082,26.2296,64100.0
2014-01-13 15:00:00,36.83,36.83,36.73,36.78,105500.0,26.2224,26.2224,26.1512,26.1868,105500.0
2014-01-13 15:10:00,36.78,36.8,36.72,36.73,93000.0,26.1868,26.2011,26.1441,26.1512,93000.0
2014-01-13 15:20:00,36.72,36.75,36.67,36.68,63000.0,26.1441,26.1655,26.1085,26.1156,63000.0
2014-01-13 15:30:00,36.69,36.7,36.59,36.68,132300.0,26.1228,26.1299,26.0516,26.1156,132300.0
2014-01-13 15:40:00,36.68,36.75,36.63,36.71,135500.0,26.1156,26.1655,26.08,26.137,135500.0
2014-01-13 15:50:00,36.71,36.8,36.7,36.75,236900.0,26.137,26.2011,26.1299,26.1655,236900.0
2014-01-14 09:30:00,36.91,36.98,36.82,36.83,31200.0,26.2794,26.3292,26.2153,26.2224,31200.0
2014-01-14 09:40:00,36.83,36.92,36.83,36.9,12800.0,26.2224,26.2865,26.2224,26.2723,12800.0
2014-01-14 09:50:00,36.91,36.98,36.85,36.95,26300.0,26.2794,26.3292,26.2367,26.3079,26300.0
2014-01-14 10:00:00,36.96,37.16,36.95,37.09,44000.0,26.315,26.4574,26.3079,26.4075,44000.0
2014-01-14 10:10:00,37.09,37.12,37.0,37.09,49800.0,26.4075,26.4289,26.3435,26.4075,49800.0
2014-01-14 10:20:00,37.09,37.13,37.06,37.11,37400.0,26.4075,26.436,26.3862,26.4218,37400.0
2014-01-14 10:30:00,37.1,37.2,37.1,37.13,27200.0,26.4147,26.4859,26.4147,26.436,27200.0
2014-01-14 10:40:00,37.13,37.23,37.12,37.18,25200.0,26.436,26.5072,26.4289,26.4716,25200.0
2014-01-14 10:50:00,37.17,37.28,37.12,37.26,36800.0,26.4645,26.5428,26.4289,26.5286,36800.0
2014-01-14 11:00:00,37.27,37.32,37.17,37.18,26500.0,26.5357,26.5713,26.4645,26.4716,26500.0
2014-01-14 11:10:00,37.18,37.26,37.16,37.26,34800.0,26.4716,26.5286,26.4574,26.5286,34800.0
2014-01-14 11:20:00,37.26,37.29,37.19,37.19,29400.0,26.5286,26.5499,26.4787,26.4787,29400.0
2014-01-14 11:30:00,37.19,37.23,37.14,37.14,22900.0,26.4787,26.5072,26.4431,26.4431,22900.0
2014-01-14 11:40:00,37.14,37.21,37.14,37.18,30800.0,26.4431,26.493,26.4431,26.4716,30800.0
2014-01-14 11:50:00,37.17,37.2,37.12,37.19,21200.0,26.4645,26.4859,26.4289,26.4787,21200.0
2014-01-14 12:00:00,37.19,37.25,37.19,37.21,13600.0,26.4787,26.5215,26.4787,26.493,13600.0
2014-01-14 12:10:00,37.21,37.22,37.18,37.2,14600.0,26.493,26.5001,26.4716,26.4859,14600.0
2014-01-14 12:20:00,37.19,37.24,37.16,37.19,27400.0,26.4787,26.5143,26.4574,26.4787,27400.0
2014-01-14 12:30:00,37.19,37.19,37.14,37.19,21000.0,26.4787,26.4787,26.4431,26.4787,21000.0
2014-01-14 12:40:00,37.2,37.26,37.18,37.2,30800.0,26.4859,26.5286,26.4716,26.4859,30800.0
2014-01-14 12:50:00,37.19,37.2,37.15,37.15,17200.0,26.4787,26.4859,26.4503,26.4503,17200.0
2014-01-14 13:00:00,37.15,37.16,37.11,37.14,16200.0,26.4503,26.4574,26.4218,26.4431,16200.0
2014-01-14 13:10:00,37.15,37.17,37.09,37.15,33900.0,26.4503,26.4645,26.4075,26.4503,33900.0
2014-01-14 13:20:00,37.16,37.17,37.12,37.15,16500.0,26.4574,26.4645,26.4289,26.4503,16500.0
2014-01-14 13:30:00,37.14,37.2,37.12,37.2,28300.0,26.4431,26.4859,26.4289,26.4859,28300.0
2014-01-14 13:40:00,37.19,37.19,37.13,37.14,17200.0,26.4787,26.4787,26.436,26.4431,17200.0
2014-01-14 13:50:00,37.14,37.18,37.13,37.17,29200.0,26.4431,26.4716,26.436,26.4645,29200.0
2014-01-14 14:00:00,37.18,37.19,37.14,37.16,19800.0,26.4716,26.4787,26.4431,26.4574,19800.0
2014-01-14 14:10:00,37.16,37.22,37.16,37.21,39100.0,26.4574,26.5001,26.4574,26.493,39100.0
2014-01-14 14:20:00,37.21,37.28,37.2,37.27,16900.0,26.493,26.5428,26.4859,26.5357,16900.0
2014-01-14 14:30:00,37.27,37.29,37.26,37.28,25600.0,26.5357,26.5499,26.5286,26.5428,25600.0
2014-01-14 14:40:00,37.28,37.33,37.27,37.33,31400.0,26.5428,26.5784,26.5357,26.5784,31400.0
2014-01-14 14:50:00,37.33,37.37,37.23,37.25,40600.0,26.5784,26.6069,26.5072,26.5215,40600.0
2014-01-14 15:00:00,37.25,37.27,37.21,37.21,27200.0,26.5215,26.5357,26.493,26.493,27200.0
2014-01-14 15:10:00,37.22,37.25,37.18,37.24,38800.0,26.5001,26.5215,26.4716,26.5143,38800.0
2014-01-14 15:20:00,37.24,37.27,37.22,37.22,23800.0,26.5143,26.5357,26.5001,26.5001,23800.0
2014-01-14 15:30:00,37.22,37.24,37.18,37.23,55000.0,26.5001,26.5143,26.4716,26.5072,55000.0
2014-01-14 15:40:00,37.23,37.23,37.13,37.16,65700.0,26.5072,26.5072,26.436,26.4574,65700.0
2014-01-14 15:50:00,37.16,37.23,37.12,37.22,110400.0,26.4574,26.5072,26.4289,26.5001,110400.0
2014-01-15 09:30:00,37.27,37.47,37.19,37.43,26900.0,26.5357,26.6781,26.4787,26.6496,26900.0
2014-01-15 09:40:00,37.45,37.47,37.37,37.43,19200.0,26.6639,26.6781,26.6069,26.6496,19200.0
2014-01-15 09:50:00,37.44,37.44,37.34,37.37,43400.0,26.6567,26.6567,26.5855,26.6069,43400.0
2014-01-15 10:00:00,37.37,37.52,37.37,37.51,49700.0,26.6069,26.7137,26.6069,26.7066,49700.0
2014-01-15 10:10:00,37.51,37.54,37.47,37.51,54900.0,26.7066,26.7279,26.6781,26.7066,54900.0
2014-01-15 10:20:00,37.51,37.51,37.36,37.36,36100.0,26.7066,26.7066,26.5998,26.5998,36100.0
2014-01-15 10:30:00,37.36,37.47,37.36,37.36,25300.0,26.5998,26.6781,26.5998,26.5998,25300.0
2014-01-15 10:40:00,37.37,37.43,37.35,37.42,43200.0,26.6069,26.6496,26.5927,26.6425,43200.0
2014-01-15 10:50:00,37.43,37.52,37.42,37.52,22000.0,26.6496,26.7137,26.6425,26.7137,22000.0
2014-01-15 11:00:00,37.51,37.6,37.5,37.59,28600.0,26.7066,26.7707,26.6995,26.7635,28600.0
2014-01-15 11:10:00,37.59,37.62,37.53,37.54,73300.0,26.7635,26.7849,26.7208,26.7279,73300.0
2014-01-15 11:20:00,37.55,37.55,37.5,37.53,22600.0,26.7351,26.7351,26.6995,26.7208,22600.0
2014-01-15 11:30:00,37.54,37.61,37.54,37.58,24300.0,26.7279,26.7778,26.7279,26.7564,24300.0
2014-01-15 11:40:00,37.57,37.57,37.53,37.56,20300.0,26.7493,26.7493,26.7208,26.7422,20300.0
2014-01-15 11:50:00,37.55,37.58,37.53,37.57,20900.0,26.7351,26.7564,26.7208,26.7493,20900.0
2014-01-15 12:00:00,37.57,37.63,37.57,37.58,18100.0,26.7493,26.792,26.7493,26.7564,18100.0
2014-01-15 12:10:00,37.59,37.6,37.58,37.58,11200.0,26.7635,26.7707,26.7564,26.7564,11200.0
2014-01-15 12:20:00,37.59,37.65,37.59,37.64,23200.0,26.7635,26.8063,26.7635,26.7991,23200.0
2014-01-15 12:30:00,37.64,37.66,37.54,37.55,20100.0,26.7991,26.8134,26.7279,26.7351,20100.0
2014-01-15 12:40:00,37.54,37.57,37.51,37.54,14700.0,26.7279,26.7493,26.7066,26.7279,14700.0
2014-01-15 12:50:00,37.54,37.64,37.54,37.6,45700.0,26.7279,26.7991,26.7279,26.7707,45700.0
2014-01-15 13:00:00,37.59,37.6,37.52,37.55,21400.0,26.7635,26.7707,26.7137,26.7351,21400.0
2014-01-15 13:10:00,37.55,37.55,37.5,37.53,49400.0,26.7351,26.7351,26.6995,26.7208,49400.0
2014-01-15 13:20:00,37.53,37.54,37.52,37.53,31600.0,26.7208,26.7279,26.7137,26.7208,31600.0
2014-01-15 13:30:00,37.53,37.54,37.49,37.51,31300.0,26.7208,26.7279,26.6923,26.7066,31300.0
2014-01-15 13:40:00,37.52,37.59,37.51,37.56,33700.0,26.7137,26.7635,26.7066,26.7422,33700.0
2014-01-15 13:50:00,37.56,37.57,37.51,37.52,41100.0,26.7422,26.7493,26.7066,26.7137,41100.0
2014-01-15 14:00:00,37.51,37.55,37.5,37.53,22100.0,26.7066,26.7351,26.6995,26.7208,22100.0
2014-01-15 14:10:00,37.52,37.65,37.52,37.65,21300.0,26.7137,26.8063,26.7137,26.8063,21300.0
2014-01-15 14:20:00,37.65,37.66,37.6,37.6,17400.0,26.8063,26.8134,26.7707,26.7707,17400.0
2014-01-15 14:30:00,37.6,37.61,37.58,37.59,9300.0,26.7707,26.7778,26.7564,26.7635,9300.0
2014-01-15 14:40:00,37.58,37.59,37.54,37.58,101800.0,26.7564,26.7635,26.7279,26.7564,101800.0
2014-01-15 14:50:00,37.58,37.6,37.57,37.6,16000.0,26.7564,26.7707,26.7493,26.7707,16000.0
2014-01-15 15:00:00,37.59,37.61,37.58,37.58,24600.0,26.7635,26.7778,26.7564,26.7564,24600.0
2014-01-15 15:10:00,37.58,37.6,37.56,37.58,28000.0,26.7564,26.7707,26.7422,26.7564,28000.0
2014-01-15 15:20:00,37.58,37.58,37.5,37.53,49700.0,26.7564,26.7564,26.6995,26.7208,49700.0
2014-01-15 15:30:00,37.53,37.58,37.52,37.58,84300.0,26.7208,26.7564,26.7137,26.7564,84300.0
2014-01-15 15:40:00,37.58,37.58,37.47,37.52,125100.0,26.7564,26.7564,26.6781,26.7137,125100.0
2014-01-15 15:50:00,37.52,37.53,37.46,37.52,186600.0,26.7137,26.7208,26.671,26.7137,186600.0
2014-01-16 09:30:00,37.48,37.58,37.39,37.46,65700.0,26.6852,26.7564,26.6211,26.671,65700.0
2014-01-16 09:40:00,37.44,37.48,37.34,37.45,38300.0,26.6567,26.6852,26.5855,26.6639,38300.0
2014-01-16 09:50:00,37.46,37.5,37.45,37.45,31200.0,26.671,26.6995,26.6639,26.6639,31200.0
2014-01-16 10:00:00,37.44,37.49,37.36,37.46,89300.0,26.6567,26.6923,26.5998,26.671,89300.0
2014-01-16 10:10:00,37.47,37.47,37.3,37.37,28800.0,26.6781,26.6781,26.5571,26.6069,28800.0
2014-01-16 10:20:00,37.37,37.38,37.3,37.34,28000.0,26.6069,26.614,26.5571,26.5855,28000.0
2014-01-16 10:30:00,37.34,37.35,37.26,37.26,30100.0,26.5855,26.5927,26.5286,26.5286,30100.0
2014-01-16 10:40:00,37.27,37.33,37.26,37.3,31500.0,26.5357,26.5784,26.5286,26.5571,31500.0
2014-01-16 10:50:00,37.3,37.31,37.17,37.22,88500.0,26.5571,26.5642,26.4645,26.5001,88500.0
2014-01-16 11:00:00,37.21,37.24,37.16,37.24,82000.0,26.493,26.5143,26.4574,26.5143,82000.0
2014-01-16 11:10:00,37.24,37.25,37.18,37.22,29900.0,26.5143,26.5215,26.4716,26.5001,29900.0
2014-01-16 11:20:00,37.21,37.24,37.17,37.24,24300.0,26.493,26.5143,26.4645,26.5143,24300.0
2014-01-16 11:30:00,37.25,37.27,37.15,37.17,100500.0,26.5215,26.5357,26.4503,26.4645,100500.0
2014-01-16 11:40:00,37.17,37.29,37.14,37.21,45500.0,26.4645,26.5499,26.4431,26.493,45500.0
2014-01-16 11:50:00,37.21,37.25,37.2,37.23,19200.0,26.493,26.5215,26.4859,26.5072,19200.0
2014-01-16 12:00:00,37.22,37.22,37.17,37.17,21700.0,26.5001,26.5001,26.4645,26.4645,21700.0
2014-01-16 12:10:00,37.17,37.23,37.17,37.22,18400.0,26.4645,26.5072,26.4645,26.5001,18400.0
2014-01-16 12:20:00,37.23,37.31,37.23,37.29,23400.0,26.5072,26.5642,26.5072,26.5499,23400.0
2014-01-16 12:30:00,37.29,37.3,37.28,37.28,39800.0,26.5499,26.5571,26.5428,26.5428,39800.0
2014-01-16 12:40:00,37.29,37.39,37.29,37.35,58800.0,26.5499,26.6211,26.5499,26.5927,58800.0
2014-01-16 12:50:00,37.34,37.35,37.29,37.29,21800.0,26.5855,26.5927,26.5499,26.5499,21800.0
2014-01-16 13:00:00,37.28,37.31,37.27,37.3,21200.0,26.5428,26.5642,26.5357,26.5571,21200.0
2014-01-16 13:10:00,37.31,37.36,37.29,37.35,22000.0,26.5642,26.5998,26.5499,26.5927,22000.0
2014-01-16 13:20:00,37.36,37.38,37.27,37.32,37500.0,26.5998,26.614,26.5357,26.5713,37500.0
2014-01-16 13:30:00,37.32,37.32,37.25,37.25,25500.0,26.5713,26.5713,26.5215,26.5215,25500.0
2014-01-16 13:40:00,37.26,37.27,37.23,37.24,34400.0,26.5286,26.5357,26.5072,26.5143,34400.0
2014-01-16 13:50:00,37.23,37.29,37.23,37.29,18100.0,26.5072,26.5499,26.5072,26.5499,18100.0
2014-01-16 14:00:00,37.29,37.36,37.27,37.29,80700.0,26.5499,26.5998,26.5357,26.5499,80700.0
2014-01-16 14:10:00,37.29,37.3,37.25,37.25,19400.0,26.5499,26.5571,26.5215,26.5215,19400.0
2014-01-16 14:20:00,37.25,37.25,37.18,37.21,69800.0,26.5215,26.5215,26.4716,26.493,69800.0
2014-01-16 14:30:00,37.22,37.22,37.14,37.16,46900.0,26.5001,26.5001,26.4431,26.4574,46900.0
2014-01-16 14:40:00,37.16,37.24,37.16,37.24,19100.0,26.4574,26.5143,26.4574,26.5143,19100.0
2014-01-16 14:50:00,37.25,37.25,37.19,37.19,51600.0,26.5215,26.5215,26.4787,26.4787,51600.0
2014-01-16 15:00:00,37.19,37.22,37.18,37.18,35600.0,26.4787,26.5001,26.4716,26.4716,35600.0
2014-01-16 15:10:00,37.19,37.22,37.18,37.2,61300.0,26.4787,26.5001,26.4716,26.4859,61300.0
2014-01-16 15:20:00,37.21,37.29,37.19,37.28,43100.0,26.493,26.5499,26.4787,26.5428,43100.0
2014-01-16 15:30:00,37.29,37.29,37.26,37.27,69000.0,26.5499,26.5499,26.5286,26.5357,69000.0
2014-01-16 15:40:00,37.28,37.29,37.2,37.22,219400.0,26.5428,26.5499,26.4859,26.5001,219400.0
2014-01-16 15:50:00,37.22,37.34,37.22,37.29,207000.0,26.5001,26.5855,26.5001,26.5499,207000.0
2014-01-17 09:30:00,37.37,37.48,37.3,37.41,354200.0,26.6069,26.6852,26.5571,26.6354,354200.0
2014-01-17 09:40:00,37.39,37.43,37.2,37.21,26900.0,26.6211,26.6496,26.4859,26.493,26900.0
2014-01-17 09:50:00,37.23,37.31,37.18,37.27,33400.0,26.5072,26.5642,26.4716,26.5357,33400.0
2014-01-17 10:00:00,37.26,37.32,37.24,37.27,36100.0,26.5286,26.5713,26.5143,26.5357,36100.0
2014-01-17 10:10:00,37.27,37.34,37.24,37.24,33700.0,26.5357,26.5855,26.5143,26.5143,33700.0
2014-01-17 10:20:00,37.24,37.31,37.24,37.29,64000.0,26.5143,26.5642,26.5143,26.5499,64000.0
2014-01-17 10:30:00,37.29,37.32,37.26,37.31,46900.0,26.5499,26.5713,26.5286,26.5642,46900.0
2014-01-17 10:40:00,37.3,37.31,37.18,37.2,82600.0,26.5571,26.5642,26.4716,26.4859,82600.0
2014-01-17 10:50:00,37.2,37.2,37.08,37.12,70200.0,26.4859,26.4859,26.4004,26.4289,70200.0
2014-01-17 11:00:00,37.12,37.16,37.05,37.08,43600.0,26.4289,26.4574,26.3791,26.4004,43600.0
2014-01-17 11:10:00,37.08,37.09,37.03,37.07,43900.0,26.4004,26.4075,26.3648,26.3933,43900.0
2014-01-17 11:20:00,37.06,37.07,37.02,37.05,44400.0,26.3862,26.3933,26.3577,26.3791,44400.0
2014-01-17 11:30:00,37.05,37.06,37.01,37.02,31000.0,26.3791,26.3862,26.3506,26.3577,31000.0
2014-01-17 11:40:00,37.02,37.02,36.97,36.97,20200.0,26.3577,26.3577,26.3221,26.3221,20200.0
2014-01-17 11:50:00,36.98,37.01,36.96,37.01,39000.0,26.3292,26.3506,26.315,26.3506,39000.0
2014-01-17 12:00:00,37.0,37.01,36.99,37.0,34900.0,26.3435,26.3506,26.3364,26.3435,34900.0
2014-01-17 12:10:00,37.0,37.02,36.98,37.02,31300.0,26.3435,26.3577,26.3292,26.3577,31300.0
2014-01-17 12:20:00,37.02,37.1,37.01,37.09,31700.0,26.3577,26.4147,26.3506,26.4075,31700.0
2014-01-17 12:30:00,37.1,37.1,37.03,37.07,23800.0,26.4147,26.4147,26.3648,26.3933,23800.0
2014-01-17 12:40:00,37.07,37.13,37.07,37.09,21200.0,26.3933,26.436,26.3933,26.4075,21200.0
2014-01-17 12:50:00,37.09,37.1,37.02,37.02,20800.0,26.4075,26.4147,26.3577,26.3577,20800.0
2014-01-17 13:00:00,37.02,37.02,36.98,36.98,28300.0,26.3577,26.3577,26.3292,26.3292,28300.0
2014-01-17 13:10:00,36.97,36.98,36.88,36.96,41600.0,26.3221,26.3292,26.258,26.315,41600.0
2014-01-17 13:20:00,36.96,36.96,36.92,36.93,16300.0,26.315,26.315,26.2865,26.2936,16300.0
2014-01-17 13:30:00,36.93,36.96,36.91,36.91,24500.0,26.2936,26.315,26.2794,26.2794,24500.0
2014-01-17 13:40:00,36.91,36.92,36.9,36.92,22600.0,26.2794,26.2865,26.2723,26.2865,22600.0
2014-01-17 13:50:00,36.92,36.97,36.91,36.95,11800.0,26.2865,26.3221,26.2794,26.3079,11800.0
2014-01-17 14:00:00,36.95,37.0,36.95,37.0,19400.0,26.3079,26.3435,26.3079,26.3435,19400.0
2014-01-17 14:10:00,37.0,37.01,36.96,36.97,30100.0,26.3435,26.3506,26.315,26.3221,30100.0
2014-01-17 14:20:00,36.97,36.98,36.96,36.97,20800.0,26.3221,26.3292,26.315,26.3221,20800.0
2014-01-17 14:30:00,36.97,36.97,36.92,36.93,25600.0,26.3221,26.3221,26.2865,26.2936,25600.0
2014-01-17 14:40:00,36.93,36.98,36.92,36.98,33700.0,26.2936,26.3292,26.2865,26.3292,33700.0
2014-01-17 14:50:00,36.98,37.0,36.96,36.98,28400.0,26.3292,26.3435,26.315,26.3292,28400.0
2014-01-17 15:00:00,36.98,36.99,36.91,36.91,32200.0,26.3292,26.3364,26.2794,26.2794,32200.0
2014-01-17 15:10:00,36.91,36.96,36.89,36.91,26100.0,26.2794,26.315,26.2652,26.2794,26100.0
2014-01-17 15:20:00,36.9,36.93,36.88,36.88,42400.0,26.2723,26.2936,26.258,26.258,42400.0
2014-01-17 15:30:00,36.87,36.88,36.82,36.84,67500.0,26.2509,26.258,26.2153,26.2296,67500.0
2014-01-17 15:40:00,36.83,36.93,36.81,36.92,104600.0,26.2224,26.2936,26.2082,26.2865,104600.0
2014-01-17 15:50:00,36.92,36.99,36.89,36.99,325700.0,26.2865,26.3364,26.2652,26.3364,325700.0
2014-01-21 09:30:00,37.2,37.26,37.0,37.26,75000.0,26.4859,26.5286,26.3435,26.5286,75000.0
2014-01-21 09:40:00,37.26,37.3,37.15,37.28,37900.0,26.5286,26.5571,26.4503,26.5428,37900.0
2014-01-21 09:50:00,37.29,37.5,37.29,37.46,80600.0,26.5499,26.6995,26.5499,26.671,80600.0
2014-01-21 10:00:00,37.46,37.53,37.34,37.35,103300.0,26.671,26.7208,26.5855,26.5927,103300.0
2014-01-21 10:10:00,37.34,37.36,37.15,37.19,54100.0,26.5855,26.5998,26.4503,26.4787,54100.0
2014-01-21 10:20:00,37.21,37.25,37.12,37.19,38100.0,26.493,26.5215,26.4289,26.4787,38100.0
2014-01-21 10:30:00,37.19,37.23,37.15,37.23,31100.0,26.4787,26.5072,26.4503,26.5072,31100.0
2014-01-21 10:40:00,37.22,37.23,37.07,37.09,38400.0,26.5001,26.5072,26.3933,26.4075,38400.0
2014-01-21 10:50:00,37.09,37.1,37.01,37.09,40300.0,26.4075,26.4147,26.3506,26.4075,40300.0
2014-01-21 11:00:00,37.09,37.09,36.92,36.95,43100.0,26.4075,26.4075,26.2865,26.3079,43100.0
2014-01-21 11:10:00,36.94,36.96,36.86,36.92,30500.0,26.3008,26.315,26.2438,26.2865,30500.0
2014-01-21 11:20:00,36.92,36.98,36.91,36.98,21300.0,26.2865,26.3292,26.2794,26.3292,21300.0
2014-01-21 11:30:00,36.98,37.08,36.96,37.07,19300.0,26.3292,26.4004,26.315,26.3933,19300.0
2014-01-21 11:40:00,37.07,37.12,37.05,37.12,20800.0,26.3933,26.4289,26.3791,26.4289,20800.0
2014-01-21 11:50:00,37.12,37.12,37.04,37.08,14700.0,26.4289,26.4289,26.3719,26.4004,14700.0
2014-01-21 12:00:00,37.08,37.09,37.0,37.02,13300.0,26.4004,26.4075,26.3435,26.3577,13300.0
2014-01-21 12:10:00,37.02,37.05,37.01,37.04,6600.0,26.3577,26.3791,26.3506,26.3719,6600.0
2014-01-21 12:20:00,37.05,37.14,37.04,37.13,19400.0,26.3791,26.4431,26.3719,26.436,19400.0
2014-01-21 12:30:00,37.12,37.14,37.12,37.12,13700.0,26.4289,26.4431,26.4289,26.4289,13700.0
2014-01-21 12:40:00,37.13,37.15,37.13,37.14,7000.0,26.436,26.4503,26.436,26.4431,7000.0
2014-01-21 12:50:00,37.13,37.17,37.12,37.13,10900.0,26.436,26.4645,26.4289,26.436,10900.0
2014-01-21 13:00:00,37.13,37.18,37.1,37.17,14600.0,26.436,26.4716,26.4147,26.4645,14600.0
2014-01-21 13:10:00,37.16,37.17,37.09,37.09,15400.0,26.4574,26.4645,26.4075,26.4075,15400.0
2014-01-21 13:20:00,37.09,37.14,37.09,37.13,12300.0,26.4075,26.4431,26.4075,26.436,12300.0
2014-01-21 13:30:00,37.14,37.23,37.14,37.23,19400.0,26.4431,26.5072,26.4431,26.5072,19400.0
2014-01-21 13:40:00,37.23,37.24,37.19,37.19,15000.0,26.5072,26.5143,26.4787,26.4787,15000.0
2014-01-21 13:50:00,37.18,37.23,37.14,37.15,17500.0,26.4716,26.5072,26.4431,26.4503,17500.0
2014-01-21 14:00:00,37.15,37.18,37.14,37.17,12300.0,26.4503,26.4716,26.4431,26.4645,12300.0
2014-01-21 14:10:00,37.18,37.2,37.15,37.15,19700.0,26.4716,26.4859,26.4503,26.4503,19700.0
2014-01-21 14:20:00,37.14,37.17,37.12,37.17,10500.0,26.4431,26.4645,26.4289,26.4645,10500.0
2014-01-21 14:30:00,37.17,37.24,37.14,37.21,17000.0,26.4645,26.5143,26.4431,26.493,17000.0
2014-01-21 14:40:00,37.21,37.22,37.18,37.21,7800.0,26.493,26.5001,26.4716,26.493,7800.0
2014-01-21 14:50:00,37.2,37.21,37.13,37.19,15800.0,26.4859,26.493,26.436,26.4787,15800.0
2014-01-21 15:00:00,37.19,37.26,37.19,37.23,14800.0,26.4787,26.5286,26.4787,26.5072,14800.0
2014-01-21 15:10:00,37.22,37.26,37.21,37.24,19000.0,26.5001,26.5286,26.493,26.5143,19000.0
2014-01-21 15:20:00,37.24,37.24,37.21,37.23,16600.0,26.5143,26.5143,26.493,26.5072,16600.0
2014-01-21 15:30:00,37.24,37.3,37.23,37.29,40100.0,26.5143,26.5571,26.5072,26.5499,40100.0
2014-01-21 15:40:00,37.29,37.37,37.27,37.3,116900.0,26.5499,26.6069,26.5357,26.5571,116900.0
2014-01-21 15:50:00,37.3,37.34,37.27,37.33,136900.0,26.5571,26.5855,26.5357,26.5784,136900.0
2014-01-22 09:30:00,37.5,37.84,37.43,37.83,68400.0,26.6995,26.9415,26.6496,26.9344,68400.0
2014-01-22 09:40:00,37.81,37.82,37.69,37.8,37300.0,26.9202,26.9273,26.8347,26.9131,37300.0
2014-01-22 09:50:00,37.8,37.89,37.76,37.76,54000.0,26.9131,26.9771,26.8846,26.8846,54000.0
2014-01-22 10:00:00,37.78,37.91,37.77,37.91,51200.0,26.8988,26.9914,26.8917,26.9914,51200.0
2014-01-22 10:10:00,37.91,37.91,37.77,37.77,18900.0,26.9914,26.9914,26.8917,26.8917,18900.0
2014-01-22 10:20:00,37.78,37.9,37.78,37.89,28700.0,26.8988,26.9843,26.8988,26.9771,28700.0
2014-01-22 10:30:00,37.89,37.89,37.78,37.79,21000.0,26.9771,26.9771,26.8988,26.9059,21000.0
2014-01-22 10:40:00,37.78,37.83,37.78,37.79,37900.0,26.8988,26.9344,26.8988,26.9059,37900.0
2014-01-22 10:50:00,37.8,37.82,37.76,37.77,33500.0,26.9131,26.9273,26.8846,26.8917,33500.0
2014-01-22 11:00:00,37.76,37.87,37.76,37.85,22900.0,26.8846,26.9629,26.8846,26.9487,22900.0
2014-01-22 11:10:00,37.83,37.84,37.79,37.84,21800.0,26.9344,26.9415,26.9059,26.9415,21800.0
2014-01-22 11:20:00,37.85,37.91,37.8,37.83,55200.0,26.9487,26.9914,26.9131,26.9344,55200.0
2014-01-22 11:30:00,37.82,37.84,37.77,37.79,91400.0,26.9273,26.9415,26.8917,26.9059,91400.0
2014-01-22 11:40:00,37.78,37.78,37.73,37.73,36000.0,26.8988,26.8988,26.8632,26.8632,36000.0
2014-01-22 11:50:00,37.71,37.78,37.69,37.75,30900.0,26.849,26.8988,26.8347,26.8775,30900.0
2014-01-22 12:00:00,37.74,37.78,37.72,37.72,9000.0,26.8703,26.8988,26.8561,26.8561,9000.0
2014-01-22 12:10:00,37.72,37.79,37.72,37.79,54100.0,26.8561,26.9059,26.8561,26.9059,54100.0
2014-01-22 12:20:00,37.79,37.82,37.77,37.77,19300.0,26.9059,26.9273,26.8917,26.8917,19300.0
2014-01-22 12:30:00,37.78,37.83,37.75,37.8,54400.0,26.8988,26.9344,26.8775,26.9131,54400.0
2014-01-22 12:40:00,37.79,37.81,37.77,37.79,48400.0,26.9059,26.9202,26.8917,26.9059,48400.0
2014-01-22 12:50:00,37.78,37.8,37.76,37.79,24000.0,26.8988,26.9131,26.8846,26.9059,24000.0
2014-01-22 13:00:00,37.79,37.81,37.73,37.76,20100.0,26.9059,26.9202,26.8632,26.8846,20100.0
2014-01-22 13:10:00,37.76,37.81,37.75,37.78,22200.0,26.8846,26.9202,26.8775,26.8988,22200.0
2014-01-22 13:20:00,37.78,37.81,37.74,37.8,23000.0,26.8988,26.9202,26.8703,26.9131,23000.0
2014-01-22 13:30:00,37.8,37.82,37.78,37.8,34400.0,26.9131,26.9273,26.8988,26.9131,34400.0
2014-01-22 13:40:00,37.79,37.87,37.79,37.8,46500.0,26.9059,26.9629,26.9059,26.9131,46500.0
2014-01-22 13:50:00,37.79,37.8,37.73,37.77,28700.0,26.9059,26.9131,26.8632,26.8917,28700.0
2014-01-22 14:00:00,37.78,37.82,37.77,37.8,20500.0,26.8988,26.9273,26.8917,26.9131,20500.0
2014-01-22 14:10:00,37.8,37.85,37.79,37.85,19500.0,26.9131,26.9487,26.9059,26.9487,19500.0
2014-01-22 14:20:00,37.86,37.87,37.73,37.74,22800.0,26.9558,26.9629,26.8632,26.8703,22800.0
2014-01-22 14:30:00,37.74,37.8,37.74,37.77,30700.0,26.8703,26.9131,26.8703,26.8917,30700.0
2014-01-22 14:40:00,37.77,37.81,37.73,37.74,39300.0,26.8917,26.9202,26.8632,26.8703,39300.0
2014-01-22 14:50:00,37.74,37.78,37.74,37.75,17900.0,26.8703,26.8988,26.8703,26.8775,17900.0
2014-01-22 15:00:00,37.75,37.77,37.72,37.72,41900.0,26.8775,26.8917,26.8561,26.8561,41900.0
2014-01-22 15:10:00,37.72,37.72,37.65,37.67,62500.0,26.8561,26.8561,26.8063,26.8205,62500.0
2014-01-22 15:20:00,37.68,37.7,37.61,37.64,67200.0,26.8276,26.8419,26.7778,26.7991,67200.0
2014-01-22 15:30:00,37.64,37.76,37.64,37.76,41400.0,26.7991,26.8846,26.7991,26.8846,41400.0
2014-01-22 15:40:00,37.76,37.81,37.73,37.75,106200.0,26.8846,26.9202,26.8632,26.8775,106200.0
2014-01-22 15:50:00,37.75,37.77,37.73,37.75,167900.0,26.8775,26.8917,26.8632,26.8775,167900.0
2014-01-23 09:30:00,37.49,37.62,37.34,37.52,48600.0,26.6923,26.7849,26.5855,26.7137,48600.0
2014-01-23 09:40:00,37.49,37.51,37.39,37.47,25400.0,26.6923,26.7066,26.6211,26.6781,25400.0
2014-01-23 09:50:00,37.44,37.5,37.41,37.41,22400.0,26.6567,26.6995,26.6354,26.6354,22400.0
2014-01-23 10:00:00,37.43,37.51,37.32,37.39,39800.0,26.6496,26.7066,26.5713,26.6211,39800.0
2014-01-23 10:10:00,37.4,37.43,37.34,37.35,30400.0,26.6283,26.6496,26.5855,26.5927,30400.0
2014-01-23 10:20:00,37.35,37.35,37.28,37.32,37600.0,26.5927,26.5927,26.5428,26.5713,37600.0
2014-01-23 10:30:00,37.3,37.39,37.27,37.34,37900.0,26.5571,26.6211,26.5357,26.5855,37900.0
2014-01-23 10:40:00,37.34,37.42,37.31,37.4,34700.0,26.5855,26.6425,26.5642,26.6283,34700.0
2014-01-23 10:50:00,37.4,37.41,37.33,37.38,30900.0,26.6283,26.6354,26.5784,26.614,30900.0
2014-01-23 11:00:00,37.37,37.37,37.29,37.31,25700.0,26.6069,26.6069,26.5499,26.5642,25700.0
2014-01-23 11:10:00,37.31,37.47,37.3,37.47,35100.0,26.5642,26.6781,26.5571,26.6781,35100.0
2014-01-23 11:20:00,37.47,37.47,37.37,37.39,34500.0,26.6781,26.6781,26.6069,26.6211,34500.0
2014-01-23 11:30:00,37.38,37.41,37.37,37.4,69900.0,26.614,26.6354,26.6069,26.6283,69900.0
2014-01-23 11:40:00,37.4,37.43,37.36,37.37,32500.0,26.6283,26.6496,26.5998,26.6069,32500.0
2014-01-23 11:50:00,37.36,37.41,37.36,37.41,67800.0,26.5998,26.6354,26.5998,26.6354,67800.0
2014-01-23 12:00:00,37.41,37.42,37.4,37.4,32400.0,26.6354,26.6425,26.6283,26.6283,32400.0
2014-01-23 12:10:00,37.41,37.42,37.38,37.4,29300.0,26.6354,26.6425,26.614,26.6283,29300.0
2014-01-23 12:20:00,37.39,37.41,37.36,37.38,35200.0,26.6211,26.6354,26.5998,26.614,35200.0
2014-01-23 12:30:00,37.37,37.4,37.33,37.39,32900.0,26.6069,26.6283,26.5784,26.6211,32900.0
2014-01-23 12:40:00,37.39,37.43,37.39,37.41,9100.0,26.6211,26.6496,26.6211,26.6354,9100.0
2014-01-23 12:50:00,37.41,37.41,37.33,37.36,36800.0,26.6354,26.6354,26.5784,26.5998,36800.0
2014-01-23 13:00:00,37.37,37.39,37.33,37.36,39700.0,26.6069,26.6211,26.5784,26.5998,39700.0
2014-01-23 13:10:00,37.37,37.41,37.35,37.39,34300.0,26.6069,26.6354,26.5927,26.6211,34300.0
2014-01-23 13:20:00,37.39,37.4,37.35,37.35,14300.0,26.6211,26.6283,26.5927,26.5927,14300.0
2014-01-23 13:30:00,37.34,37.37,37.32,37.34,46400.0,26.5855,26.6069,26.5713,26.5855,46400.0
2014-01-23 13:40:00,37.34,37.37,37.32,37.33,40900.0,26.5855,26.6069,26.5713,26.5784,40900.0
2014-01-23 13:50:00,37.32,37.33,37.25,37.28,39500.0,26.5713,26.5784,26.5215,26.5428,39500.0
2014-01-23 14:00:00,37.28,37.33,37.27,37.3,19100.0,26.5428,26.5784,26.5357,26.5571,19100.0
2014-01-23 14:10:00,37.31,37.31,37.21,37.23,39100.0,26.5642,26.5642,26.493,26.5072,39100.0
2014-01-23 14:20:00,37.24,37.33,37.24,37.29,31900.0,26.5143,26.5784,26.5143,26.5499,31900.0
2014-01-23 14:30:00,37.3,37.33,37.25,37.25,16000.0,26.5571,26.5784,26.5215,26.5215,16000.0
2014-01-23 14:40:00,37.25,37.27,37.23,37.25,25100.0,26.5215,26.5357,26.5072,26.5215,25100.0
2014-01-23 14:50:00,37.25,37.33,37.24,37.33,26400.0,26.5215,26.5784,26.5143,26.5784,26400.0
2014-01-23 15:00:00,37.33,37.36,37.3,37.3,31400.0,26.5784,26.5998,26.5571,26.5571,31400.0
2014-01-23 15:10:00,37.3,37.3,37.26,37.28,34300.0,26.5571,26.5571,26.5286,26.5428,34300.0
2014-01-23 15:20:00,37.29,37.29,37.24,37.26,34200.0,26.5499,26.5499,26.5143,26.5286,34200.0
2014-01-23 15:30:00,37.25,37.39,37.25,37.33,94300.0,26.5215,26.6211,26.5215,26.5784,94300.0
2014-01-23 15:40:00,37.34,37.37,37.3,37.35,102400.0,26.5855,26.6069,26.5571,26.5927,102400.0
2014-01-23 15:50:00,37.35,37.45,37.34,37.43,311300.0,26.5927,26.6639,26.5855,26.6496,311300.0
2014-01-24 09:30:00,37.11,37.21,37.0,37.03,56700.0,26.4218,26.493,26.3435,26.3648,56700.0
2014-01-24 09:40:00,37.02,37.04,36.86,36.93,28300.0,26.3577,26.3719,26.2438,26.2936,28300.0
2014-01-24 09:50:00,36.93,36.98,36.87,36.92,26900.0,26.2936,26.3292,26.2509,26.2865,26900.0
2014-01-24 10:00:00,36.9,36.99,36.89,36.99,45500.0,26.2723,26.3364,26.2652,26.3364,45500.0
2014-01-24 10:10:00,36.99,36.99,36.85,36.91,57300.0,26.3364,26.3364,26.2367,26.2794,57300.0
2014-01-24 10:20:00,36.9,36.95,36.86,36.88,42800.0,26.2723,26.3079,26.2438,26.258,42800.0
2014-01-24 10:30:00,36.88,36.89,36.76,36.76,39100.0,26.258,26.2652,26.1726,26.1726,39100.0
2014-01-24 10:40:00,36.77,36.77,36.67,36.71,38900.0,26.1797,26.1797,26.1085,26.137,38900.0
2014-01-24 10:50:00,36.7,36.74,36.61,36.65,74300.0,26.1299,26.1584,26.0658,26.0943,74300.0
2014-01-24 11:00:00,36.64,36.73,36.63,36.63,113600.0,26.0872,26.1512,26.08,26.08,113600.0
2014-01-24 11:10:00,36.63,36.69,36.61,36.66,84500.0,26.08,26.1228,26.0658,26.1014,84500.0
2014-01-24 11:20:00,36.66,36.69,36.64,36.65,55200.0,26.1014,26.1228,26.0872,26.0943,55200.0
2014-01-24 11:30:00,36.65,36.71,36.64,36.71,39700.0,26.0943,26.137,26.0872,26.137,39700.0
2014-01-24 11:40:00,36.72,36.76,36.7,36.7,31000.0,26.1441,26.1726,26.1299,26.1299,31000.0
2014-01-24 11:50:00,36.7,36.72,36.67,36.72,58700.0,26.1299,26.1441,26.1085,26.1441,58700.0
2014-01-24 12:00:00,36.72,36.74,36.66,36.73,42400.0,26.1441,26.1584,26.1014,26.1512,42400.0
2014-01-24 12:10:00,36.71,36.84,36.71,36.82,51100.0,26.137,26.2296,26.137,26.2153,51100.0
2014-01-24 12:20:00,36.82,36.85,36.79,36.79,47300.0,26.2153,26.2367,26.194,26.194,47300.0
2014-01-24 12:30:00,36.78,36.78,36.7,36.74,35300.0,26.1868,26.1868,26.1299,26.1584,35300.0
2014-01-24 12:40:00,36.74,36.74,36.67,36.69,14200.0,26.1584,26.1584,26.1085,26.1228,14200.0
2014-01-24 12:50:00,36.68,36.73,36.68,36.73,34500.0,26.1156,26.1512,26.1156,26.1512,34500.0
2014-01-24 13:00:00,36.72,36.72,36.65,36.7,35900.0,26.1441,26.1441,26.0943,26.1299,35900.0
2014-01-24 13:10:00,36.7,36.7,36.67,36.68,10000.0,26.1299,26.1299,26.1085,26.1156,10000.0
2014-01-24 13:20:00,36.68,36.76,36.64,36.68,36100.0,26.1156,26.1726,26.0872,26.1156,36100.0
2014-01-24 13:30:00,36.69,36.69,36.65,36.66,15700.0,26.1228,26.1228,26.0943,26.1014,15700.0
2014-01-24 13:40:00,36.65,36.68,36.64,36.67,32600.0,26.0943,26.1156,26.0872,26.1085,32600.0
2014-01-24 13:50:00,36.67,36.7,36.65,36.66,25200.0,26.1085,26.1299,26.0943,26.1014,25200.0
2014-01-24 14:00:00,36.66,36.67,36.58,36.65,91000.0,26.1014,26.1085,26.0444,26.0943,91000.0
2014-01-24 14:10:00,36.66,36.67,36.59,36.6,18100.0,26.1014,26.1085,26.0516,26.0587,18100.0
2014-01-24 14:20:00,36.6,36.61,36.53,36.55,24500.0,26.0587,26.0658,26.0088,26.0231,24500.0
2014-01-24 14:30:00,36.55,36.63,36.55,36.63,20000.0,26.0231,26.08,26.0231,26.08,20000.0
2014-01-24 14:40:00,36.63,36.63,36.58,36.59,19700.0,26.08,26.08,26.0444,26.0516,19700.0
2014-01-24 14:50:00,36.6,36.62,36.55,36.59,33200.0,26.0587,26.0729,26.0231,26.0516,33200.0
2014-01-24 15:00:00,36.59,36.6,36.52,36.55,40900.0,26.0516,26.0587,26.0017,26.0231,40900.0
2014-01-24 15:10:00,36.56,36.59,36.51,36.57,83600.0,26.0302,26.0516,25.9946,26.0373,83600.0
2014-01-24 15:20:00,36.56,36.64,36.54,36.64,64300.0,26.0302,26.0872,26.016,26.0872,64300.0
2014-01-24 15:30:00,36.63,36.73,36.61,36.71,140000.0,26.08,26.1512,26.0658,26.137,140000.0
2014-01-24 15:40:00,36.71,36.82,36.67,36.71,250300.0,26.137,26.2153,26.1085,26.137,250300.0
2014-01-24 15:50:00,36.7,36.86,36.69,36.72,423900.0,26.1299,26.2438,26.1228,26.1441,423900.0
2014-01-27 09:30:00,36.71,36.84,36.58,36.84,63100.0,26.137,26.2296,26.0444,26.2296,63100.0
2014-01-27 09:40:00,36.81,36.9,36.8,36.83,51900.0,26.2082,26.2723,26.2011,26.2224,51900.0
2014-01-27 09:50:00,36.78,36.83,36.74,36.75,43700.0,26.1868,26.2224,26.1584,26.1655,43700.0
2014-01-27 10:00:00,36.75,36.76,36.59,36.6,71200.0,26.1655,26.1726,26.0516,26.0587,71200.0
2014-01-27 10:10:00,36.59,36.63,36.52,36.63,70100.0,26.0516,26.08,26.0017,26.08,70100.0
2014-01-27 10:20:00,36.63,36.63,36.54,36.56,89500.0,26.08,26.08,26.016,26.0302,89500.0
2014-01-27 10:30:00,36.56,36.63,36.56,36.61,109900.0,26.0302,26.08,26.0302,26.0658,109900.0
2014-01-27 10:40:00,36.61,36.69,36.6,36.68,61700.0,26.0658,26.1228,26.0587,26.1156,61700.0
2014-01-27 10:50:00,36.68,36.68,36.55,36.56,60300.0,26.1156,26.1156,26.0231,26.0302,60300.0
2014-01-27 11:00:00,36.55,36.66,36.55,36.66,76400.0,26.0231,26.1014,26.0231,26.1014,76400.0
2014-01-27 11:10:00,36.65,36.66,36.56,36.6,71700.0,26.0943,26.1014,26.0302,26.0587,71700.0
2014-01-27 11:20:00,36.61,36.64,36.58,36.58,67500.0,26.0658,26.0872,26.0444,26.0444,67500.0
2014-01-27 11:30:00,36.58,36.59,36.5,36.52,93600.0,26.0444,26.0516,25.9875,26.0017,93600.0
2014-01-27 11:40:00,36.52,36.55,36.49,36.52,44900.0,26.0017,26.0231,25.9804,26.0017,44900.0
2014-01-27 11:50:00,36.51,36.52,36.36,36.39,94700.0,25.9946,26.0017,25.8878,25.9092,94700.0
2014-01-27 12:00:00,36.38,36.47,36.34,36.47,45100.0,25.902,25.9661,25.8736,25.9661,45100.0
2014-01-27 12:10:00,36.47,36.53,36.47,36.48,45300.0,25.9661,26.0088,25.9661,25.9732,45300.0
2014-01-27 12:20:00,36.48,36.48,36.37,36.4,78200.0,25.9732,25.9732,25.8949,25.9163,78200.0
2014-01-27 12:30:00,36.4,36.45,36.33,36.4,52300.0,25.9163,25.9519,25.8664,25.9163,52300.0
2014-01-27 12:40:00,36.4,36.43,36.34,36.39,36300.0,25.9163,25.9376,25.8736,25.9092,36300.0
2014-01-27 12:50:00,36.39,36.4,36.34,36.38,67700.0,25.9092,25.9163,25.8736,25.902,67700.0
2014-01-27 13:00:00,36.38,36.48,36.36,36.46,31900.0,25.902,25.9732,25.8878,25.959,31900.0
2014-01-27 13:10:00,36.46,36.52,36.45,36.5,42300.0,25.959,26.0017,25.9519,25.9875,42300.0
2014-01-27 13:20:00,36.5,36.52,36.46,36.51,31700.0,25.9875,26.0017,25.959,25.9946,31700.0
2014-01-27 13:30:00,36.51,36.53,36.49,36.52,20000.0,25.9946,26.0088,25.9804,26.0017,20000.0
2014-01-27 13:40:00,36.51,36.62,36.48,36.62,44400.0,25.9946,26.0729,25.9732,26.0729,44400.0
2014-01-27 13:50:00,36.61,36.61,36.53,36.53,32100.0,26.0658,26.0658,26.0088,26.0088,32100.0
2014-01-27 14:00:00,36.53,36.61,36.53,36.57,79900.0,26.0088,26.0658,26.0088,26.0373,79900.0
2014-01-27 14:10:00,36.57,36.62,36.56,36.57,146000.0,26.0373,26.0729,26.0302,26.0373,146000.0
2014-01-27 14:20:00,36.57,36.64,36.57,36.62,45200.0,26.0373,26.0872,26.0373,26.0729,45200.0
2014-01-27 14:30:00,36.63,36.72,36.62,36.72,46600.0,26.08,26.1441,26.0729,26.1441,46600.0
2014-01-27 14:40:00,36.71,36.75,36.67,36.69,34400.0,26.137,26.1655,26.1085,26.1228,34400.0
2014-01-27 14:50:00,36.69,36.71,36.67,36.69,98700.0,26.1228,26.137,26.1085,26.1228,98700.0
2014-01-27 15:00:00,36.69,36.7,36.62,36.62,97900.0,26.1228,26.1299,26.0729,26.0729,97900.0
2014-01-27 15:10:00,36.61,36.68,36.61,36.65,91500.0,26.0658,26.1156,26.0658,26.0943,91500.0
2014-01-27 15:20:00,36.65,36.65,36.54,36.55,57800.0,26.0943,26.0943,26.016,26.0231,57800.0
2014-01-27 15:30:00,36.56,36.66,36.55,36.65,121200.0,26.0302,26.1014,26.0231,26.0943,121200.0
2014-01-27 15:40:00,36.65,36.69,36.55,36.56,230600.0,26.0943,26.1228,26.0231,26.0302,230600.0
2014-01-27 15:50:00,36.57,36.61,36.47,36.5,261200.0,26.0373,26.0658,25.9661,25.9875,261200.0
2014-01-28 09:30:00,36.57,36.85,36.49,36.85,86500.0,26.0373,26.2367,25.9804,26.2367,86500.0
2014-01-28 09:40:00,36.83,36.84,36.75,36.8,47500.0,26.2224,26.2296,26.1655,26.2011,47500.0
2014-01-28 09:50:00,36.79,36.89,36.77,36.88,35000.0,26.194,26.2652,26.1797,26.258,35000.0
2014-01-28 10:00:00,36.88,36.96,36.88,36.95,45500.0,26.258,26.315,26.258,26.3079,45500.0
2014-01-28 10:10:00,36.94,37.05,36.88,37.05,79700.0,26.3008,26.3791,26.258,26.3791,79700.0
2014-01-28 10:20:00,37.05,37.1,37.02,37.04,70100.0,26.3791,26.4147,26.3577,26.3719,70100.0
2014-01-28 10:30:00,37.04,37.11,37.0,37.1,43800.0,26.3719,26.4218,26.3435,26.4147,43800.0
2014-01-28 10:40:00,37.09,37.13,37.04,37.11,52400.0,26.4075,26.436,26.3719,26.4218,52400.0
2014-01-28 10:50:00,37.12,37.17,37.09,37.13,44300.0,26.4289,26.4645,26.4075,26.436,44300.0
2014-01-28 11:00:00,37.13,37.19,37.1,37.12,36600.0,26.436,26.4787,26.4147,26.4289,36600.0
2014-01-28 11:10:00,37.12,37.15,37.02,37.05,33600.0,26.4289,26.4503,26.3577,26.3791,33600.0
2014-01-28 11:20:00,37.04,37.1,37.01,37.03,22100.0,26.3719,26.4147,26.3506,26.3648,22100.0
2014-01-28 11:30:00,37.03,37.07,36.99,37.02,34800.0,26.3648,26.3933,26.3364,26.3577,34800.0
2014-01-28 11:40:00,37.02,37.06,37.01,37.02,46600.0,26.3577,26.3862,26.3506,26.3577,46600.0
2014-01-28 11:50:00,37.03,37.14,37.03,37.12,56200.0,26.3648,26.4431,26.3648,26.4289,56200.0
2014-01-28 12:00:00,37.12,37.25,37.09,37.24,46100.0,26.4289,26.5215,26.4075,26.5143,46100.0
2014-01-28 12:10:00,37.23,37.24,37.19,37.21,34500.0,26.5072,26.5143,26.4787,26.493,34500.0
2014-01-28 12:20:00,37.22,37.23,37.14,37.17,31300.0,26.5001,26.5072,26.4431,26.4645,31300.0
2014-01-28 12:30:00,37.18,37.2,37.12,37.12,86500.0,26.4716,26.4859,26.4289,26.4289,86500.0
2014-01-28 12:40:00,37.12,37.14,37.01,37.02,114000.0,26.4289,26.4431,26.3506,26.3577,114000.0
2014-01-28 12:50:00,37.03,37.05,36.98,37.05,26700.0,26.3648,26.3791,26.3292,26.3791,26700.0
2014-01-28 13:00:00,37.06,37.09,37.05,37.07,19700.0,26.3862,26.4075,26.3791,26.3933,19700.0
2014-01-28 13:10:00,37.08,37.15,37.08,37.14,23600.0,26.4004,26.4503,26.4004,26.4431,23600.0
2014-01-28 13:20:00,37.14,37.19,37.14,37.18,17200.0,26.4431,26.4787,26.4431,26.4716,17200.0
2014-01-28 13:30:00,37.17,37.19,37.12,37.15,29100.0,26.4645,26.4787,26.4289,26.4503,29100.0
2014-01-28 13:40:00,37.15,37.2,37.15,37.15,32600.0,26.4503,26.4859,26.4503,26.4503,32600.0
2014-01-28 13:50:00,37.14,37.14,37.07,37.11,51500.0,26.4431,26.4431,26.3933,26.4218,51500.0
2014-01-28 14:00:00,37.11,37.16,37.1,37.15,34700.0,26.4218,26.4574,26.4147,26.4503,34700.0
2014-01-28 14:10:00,37.15,37.16,37.09,37.1,25300.0,26.4503,26.4574,26.4075,26.4147,25300.0
2014-01-28 14:20:00,37.09,37.13,37.09,37.11,36700.0,26.4075,26.436,26.4075,26.4218,36700.0
2014-01-28 14:30:00,37.12,37.15,37.11,37.15,15600.0,26.4289,26.4503,26.4218,26.4503,15600.0
2014-01-28 14:40:00,37.15,37.15,37.07,37.11,44100.0,26.4503,26.4503,26.3933,26.4218,44100.0
2014-01-28 14:50:00,37.11,37.2,37.11,37.2,61200.0,26.4218,26.4859,26.4218,26.4859,61200.0
2014-01-28 15:00:00,37.2,37.2,37.15,37.2,58600.0,26.4859,26.4859,26.4503,26.4859,58600.0
2014-01-28 15:10:00,37.2,37.21,37.19,37.21,75000.0,26.4859,26.493,26.4787,26.493,75000.0
2014-01-28 15:20:00,37.21,37.21,37.18,37.21,93900.0,26.493,26.493,26.4716,26.493,93900.0
2014-01-28 15:30:00,37.2,37.3,37.19,37.3,95500.0,26.4859,26.5571,26.4787,26.5571,95500.0
2014-01-28 15:40:00,37.3,37.33,37.28,37.31,180900.0,26.5571,26.5784,26.5428,26.5642,180900.0
2014-01-28 15:50:00,37.31,37.31,37.2,37.23,244300.0,26.5642,26.5642,26.4859,26.5072,244300.0
2014-01-29 09:30:00,36.85,37.21,36.79,37.17,63100.0,26.2367,26.493,26.194,26.4645,63100.0
2014-01-29 09:40:00,37.19,37.2,36.97,37.07,43700.0,26.4787,26.4859,26.3221,26.3933,43700.0
2014-01-29 09:50:00,37.09,37.09,36.88,36.89,21800.0,26.4075,26.4075,26.258,26.2652,21800.0
2014-01-29 10:00:00,36.89,36.96,36.84,36.84,45000.0,26.2652,26.315,26.2296,26.2296,45000.0
2014-01-29 10:10:00,36.85,36.86,36.59,36.68,129000.0,26.2367,26.2438,26.0516,26.1156,129000.0
2014-01-29 10:20:00,36.67,36.72,36.53,36.56,77000.0,26.1085,26.1441,26.0088,26.0302,77000.0
2014-01-29 10:30:00,36.57,36.68,36.52,36.65,61600.0,26.0373,26.1156,26.0017,26.0943,61600.0
2014-01-29 10:40:00,36.66,36.68,36.57,36.58,70500.0,26.1014,26.1156,26.0373,26.0444,70500.0
2014-01-29 10:50:00,36.58,36.69,36.58,36.63,29100.0,26.0444,26.1228,26.0444,26.08,29100.0
2014-01-29 11:00:00,36.64,36.83,36.64,36.75,55100.0,26.0872,26.2224,26.0872,26.1655,55100.0
2014-01-29 11:10:00,36.75,36.78,36.71,36.77,63300.0,26.1655,26.1868,26.137,26.1797,63300.0
2014-01-29 11:20:00,36.77,36.86,36.77,36.84,81900.0,26.1797,26.2438,26.1797,26.2296,81900.0
2014-01-29 11:30:00,36.83,36.9,36.81,36.89,71000.0,26.2224,26.2723,26.2082,26.2652,71000.0
2014-01-29 11:40:00,36.88,36.92,36.86,36.92,31700.0,26.258,26.2865,26.2438,26.2865,31700.0
2014-01-29 11:50:00,36.91,36.94,36.9,36.9,27800.0,26.2794,26.3008,26.2723,26.2723,27800.0
2014-01-29 12:00:00,36.9,36.96,36.9,36.91,35200.0,26.2723,26.315,26.2723,26.2794,35200.0
2014-01-29 12:10:00,36.9,36.93,36.9,36.9,45400.0,26.2723,26.2936,26.2723,26.2723,45400.0
2014-01-29 12:20:00,36.9,36.95,36.89,36.91,50100.0,26.2723,26.3079,26.2652,26.2794,50100.0
2014-01-29 12:30:00,36.9,36.91,36.84,36.86,68000.0,26.2723,26.2794,26.2296,26.2438,68000.0
2014-01-29 12:40:00,36.86,36.88,36.86,36.88,17100.0,26.2438,26.258,26.2438,26.258,17100.0
2014-01-29 12:50:00,36.89,36.94,36.89,36.91,81900.0,26.2652,26.3008,26.2652,26.2794,81900.0
2014-01-29 13:00:00,36.9,36.93,36.85,36.92,46700.0,26.2723,26.2936,26.2367,26.2865,46700.0
2014-01-29 13:10:00,36.93,36.99,36.88,36.94,52300.0,26.2936,26.3364,26.258,26.3008,52300.0
2014-01-29 13:20:00,36.94,36.95,36.92,36.93,45300.0,26.3008,26.3079,26.2865,26.2936,45300.0
2014-01-29 13:30:00,36.94,36.96,36.92,36.92,41500.0,26.3008,26.315,26.2865,26.2865,41500.0
2014-01-29 13:40:00,36.91,36.94,36.9,36.92,61100.0,26.2794,26.3008,26.2723,26.2865,61100.0
2014-01-29 13:50:00,36.92,36.95,36.88,36.88,52900.0,26.2865,26.3079,26.258,26.258,52900.0
2014-01-29 14:00:00,36.88,37.01,36.85,36.95,105000.0,26.258,26.3506,26.2367,26.3079,105000.0
2014-01-29 14:10:00,36.94,36.94,36.81,36.85,85600.0,26.3008,26.3008,26.2082,26.2367,85600.0
2014-01-29 14:20:00,36.84,37.05,36.83,37.02,69400.0,26.2296,26.3791,26.2224,26.3577,69400.0
2014-01-29 14:30:00,37.01,37.04,36.92,36.99,52700.0,26.3506,26.3719,26.2865,26.3364,52700.0
2014-01-29 14:40:00,36.98,37.05,36.98,37.03,49700.0,26.3292,26.3791,26.3292,26.3648,49700.0
2014-01-29 14:50:00,37.03,37.05,36.86,36.87,49800.0,26.3648,26.3791,26.2438,26.2509,49800.0
2014-01-29 15:00:00,36.86,36.93,36.84,36.9,136700.0,26.2438,26.2936,26.2296,26.2723,136700.0
2014-01-29 15:10:00,36.9,36.96,36.89,36.9,129500.0,26.2723,26.315,26.2652,26.2723,129500.0
2014-01-29 15:20:00,36.9,36.98,36.9,36.9,59500.0,26.2723,26.3292,26.2723,26.2723,59500.0
2014-01-29 15:30:00,36.9,36.98,36.88,36.96,190500.0,26.2723,26.3292,26.258,26.315,190500.0
2014-01-29 15:40:00,36.95,37.04,36.9,37.0,213200.0,26.3079,26.3719,26.2723,26.3435,213200.0
2014-01-29 15:50:00,37.0,37.08,36.98,37.03,297800.0,26.3435,26.4004,26.3292,26.3648,297800.0
2014-01-30 09:30:00,36.5,37.84,36.5,37.64,80400.0,25.9875,26.9415,25.9875,26.7991,80400.0
2014-01-30 09:40:00,37.64,37.74,37.49,37.62,84800.0,26.7991,26.8703,26.6923,26.7849,84800.0
2014-01-30 09:50:00,37.66,37.9,37.64,37.81,56500.0,26.8134,26.9843,26.7991,26.9202,56500.0
2014-01-30 10:00:00,37.81,37.94,37.78,37.9,79700.0,26.9202,27.0127,26.8988,26.9843,79700.0
2014-01-30 10:10:00,37.9,38.06,37.89,37.94,87300.0,26.9843,27.0982,26.9771,27.0127,87300.0
2014-01-30 10:20:00,37.94,38.12,37.93,38.11,78900.0,27.0127,27.1409,27.0056,27.1338,78900.0
2014-01-30 10:30:00,38.11,38.23,38.07,38.18,73500.0,27.1338,27.2192,27.1053,27.1836,73500.0
2014-01-30 10:40:00,38.18,38.2,38.01,38.02,62300.0,27.1836,27.1979,27.0626,27.0697,62300.0
2014-01-30 10:50:00,38.02,38.19,38.02,38.16,65700.0,27.0697,27.1907,27.0697,27.1694,65700.0
2014-01-30 11:00:00,38.16,38.17,38.04,38.11,44100.0,27.1694,27.1765,27.0839,27.1338,44100.0
2014-01-30 11:10:00,38.1,38.25,38.09,38.24,37300.0,27.1267,27.2335,27.1195,27.2263,37300.0
2014-01-30 11:20:00,38.23,38.29,38.12,38.14,39500.0,27.2192,27.2619,27.1409,27.1551,39500.0
2014-01-30 11:30:00,38.14,38.24,38.13,38.24,33700.0,27.1551,27.2263,27.148,27.2263,33700.0
2014-01-30 11:40:00,38.24,38.57,38.24,38.47,72300.0,27.2263,27.4613,27.2263,27.3901,72300.0
2014-01-30 11:50:00,38.45,38.55,38.38,38.43,96800.0,27.3758,27.447,27.326,27.3616,96800.0
2014-01-30 12:00:00,38.43,38.44,38.19,38.23,77500.0,27.3616,27.3687,27.1907,27.2192,77500.0
2014-01-30 12:10:00,38.23,38.24,38.2,38.21,79000.0,27.2192,27.2263,27.1979,27.205,79000.0
2014-01-30 12:20:00,38.21,38.24,38.13,38.22,45900.0,27.205,27.2263,27.148,27.2121,45900.0
2014-01-30 12:30:00,38.23,38.43,38.23,38.41,85100.0,27.2192,27.3616,27.2192,27.3474,85100.0
2014-01-30 12:40:00,38.42,38.54,38.41,38.54,35500.0,27.3545,27.4399,27.3474,27.4399,35500.0
2014-01-30 12:50:00,38.53,38.56,38.52,38.55,53500.0,27.4328,27.4542,27.4257,27.447,53500.0
2014-01-30 13:00:00,38.54,38.66,38.54,38.65,77400.0,27.4399,27.5254,27.4399,27.5182,77400.0
2014-01-30 13:10:00,38.66,38.68,38.64,38.68,49600.0,27.5254,27.5396,27.5111,27.5396,49600.0
2014-01-30 13:20:00,38.67,38.85,38.67,38.85,87000.0,27.5325,27.6606,27.5325,27.6606,87000.0
2014-01-30 13:30:00,38.85,38.95,38.7,38.73,164300.0,27.6606,27.7318,27.5538,27.5752,164300.0
2014-01-30 13:40:00,38.72,38.89,38.7,38.89,105900.0,27.5681,27.6891,27.5538,27.6891,105900.0
2014-01-30 13:50:00,38.89,38.93,38.8,38.86,136600.0,27.6891,27.7176,27.625,27.6678,136600.0
2014-01-30 14:00:00,38.87,38.89,38.66,38.76,178100.0,27.6749,27.6891,27.5254,27.5966,178100.0
2014-01-30 14:10:00,38.76,38.76,38.64,38.69,95200.0,27.5966,27.5966,27.5111,27.5467,95200.0
2014-01-30 14:20:00,38.68,38.84,38.68,38.82,50000.0,27.5396,27.6535,27.5396,27.6393,50000.0
2014-01-30 14:30:00,38.82,38.88,38.8,38.85,45100.0,27.6393,27.682,27.625,27.6606,45100.0
2014-01-30 14:40:00,38.84,38.92,38.83,38.84,42200.0,27.6535,27.7105,27.6464,27.6535,42200.0
2014-01-30 14:50:00,38.83,38.99,38.83,38.99,63200.0,27.6464,27.7603,27.6464,27.7603,63200.0
2014-01-30 15:00:00,38.99,39.14,38.98,39.08,104700.0,27.7603,27.8671,27.7532,27.8244,104700.0
2014-01-30 15:10:00,39.08,39.08,38.95,38.96,165900.0,27.8244,27.8244,27.7318,27.739,165900.0
2014-01-30 15:20:00,38.95,38.95,38.85,38.85,80900.0,27.7318,27.7318,27.6606,27.6606,80900.0
2014-01-30 15:30:00,38.85,38.88,38.77,38.8,174400.0,27.6606,27.682,27.6037,27.625,174400.0
2014-01-30 15:40:00,38.8,38.85,38.68,38.73,238500.0,27.625,27.6606,27.5396,27.5752,238500.0
2014-01-30 15:50:00,38.72,38.83,38.72,38.81,546000.0,27.5681,27.6464,27.5681,27.6322,546000.0
2014-01-31 09:30:00,38.19,38.39,38.14,38.26,51500.0,27.1907,27.3331,27.1551,27.2406,51500.0
2014-01-31 09:40:00,38.27,38.39,38.06,38.35,67700.0,27.2477,27.3331,27.0982,27.3047,67700.0
2014-01-31 09:50:00,38.36,38.55,38.32,38.36,53700.0,27.3118,27.447,27.2833,27.3118,53700.0
2014-01-31 10:00:00,38.37,38.66,38.34,38.59,86500.0,27.3189,27.5254,27.2975,27.4755,86500.0
2014-01-31 10:10:00,38.59,38.82,38.55,38.81,121300.0,27.4755,27.6393,27.447,27.6322,121300.0
2014-01-31 10:20:00,38.8,38.8,38.55,38.55,52000.0,27.625,27.625,27.447,27.447,52000.0
2014-01-31 10:30:00,38.55,38.63,38.54,38.61,55100.0,27.447,27.504,27.4399,27.4898,55100.0
2014-01-31 10:40:00,38.6,38.78,38.59,38.78,94900.0,27.4826,27.6108,27.4755,27.6108,94900.0
2014-01-31 10:50:00,38.79,38.81,38.68,38.73,62200.0,27.6179,27.6322,27.5396,27.5752,62200.0
2014-01-31 11:00:00,38.73,38.92,38.69,38.91,72200.0,27.5752,27.7105,27.5467,27.7034,72200.0
2014-01-31 11:10:00,38.91,38.95,38.88,38.88,71500.0,27.7034,27.7318,27.682,27.682,71500.0
2014-01-31 11:20:00,38.88,38.92,38.85,38.9,36900.0,27.682,27.7105,27.6606,27.6962,36900.0
2014-01-31 11:30:00,38.91,38.91,38.72,38.75,33000.0,27.7034,27.7034,27.5681,27.5894,33000.0
2014-01-31 11:40:00,38.75,38.83,38.73,38.77,40800.0,27.5894,27.6464,27.5752,27.6037,40800.0
2014-01-31 11:50:00,38.77,38.8,38.75,38.79,21800.0,27.6037,27.625,27.5894,27.6179,21800.0
2014-01-31 12:00:00,38.81,38.87,38.8,38.86,28400.0,27.6322,27.6749,27.625,27.6678,28400.0
2014-01-31 12:10:00,38.87,38.88,38.77,38.78,19300.0,27.6749,27.682,27.6037,27.6108,19300.0
2014-01-31 12:20:00,38.78,38.82,38.73,38.81,33700.0,27.6108,27.6393,27.5752,27.6322,33700.0
2014-01-31 12:30:00,38.82,38.86,38.74,38.85,45900.0,27.6393,27.6678,27.5823,27.6606,45900.0
2014-01-31 12:40:00,38.85,38.94,38.85,38.93,30200.0,27.6606,27.7247,27.6606,27.7176,30200.0
2014-01-31 12:50:00,38.92,39.02,38.92,38.98,53700.0,27.7105,27.7817,27.7105,27.7532,53700.0
2014-01-31 13:00:00,38.98,39.02,38.85,38.86,51700.0,27.7532,27.7817,27.6606,27.6678,51700.0
2014-01-31 13:10:00,38.85,38.91,38.84,38.85,50400.0,27.6606,27.7034,27.6535,27.6606,50400.0
2014-01-31 13:20:00,38.85,38.88,38.84,38.87,28400.0,27.6606,27.682,27.6535,27.6749,28400.0
2014-01-31 13:30:00,38.88,38.94,38.87,38.94,28900.0,27.682,27.7247,27.6749,27.7247,28900.0
2014-01-31 13:40:00,38.94,39.04,38.93,39.03,45200.0,27.7247,27.7959,27.7176,27.7888,45200.0
2014-01-31 13:50:00,39.04,39.16,39.04,39.15,40000.0,27.7959,27.8814,27.7959,27.8742,40000.0
2014-01-31 14:00:00,39.16,39.16,39.09,39.09,55100.0,27.8814,27.8814,27.8315,27.8315,55100.0
2014-01-31 14:10:00,39.09,39.1,39.06,39.09,46700.0,27.8315,27.8386,27.8102,27.8315,46700.0
2014-01-31 14:20:00,39.09,39.1,39.07,39.08,54400.0,27.8315,27.8386,27.8173,27.8244,54400.0
2014-01-31 14:30:00,39.07,39.1,39.04,39.07,66900.0,27.8173,27.8386,27.7959,27.8173,66900.0
2014-01-31 14:40:00,39.08,39.09,39.02,39.02,41100.0,27.8244,27.8315,27.7817,27.7817,41100.0
2014-01-31 14:50:00,39.02,39.03,38.94,38.95,63300.0,27.7817,27.7888,27.7247,27.7318,63300.0
2014-01-31 15:00:00,38.95,38.96,38.84,38.85,127300.0,27.7318,27.739,27.6535,27.6606,127300.0
2014-01-31 15:10:00,38.84,38.93,38.79,38.79,91300.0,27.6535,27.7176,27.6179,27.6179,91300.0
2014-01-31 15:20:00,38.79,38.86,38.78,38.78,78200.0,27.6179,27.6678,27.6108,27.6108,78200.0
2014-01-31 15:30:00,38.79,38.88,38.79,38.83,97800.0,27.6179,27.682,27.6179,27.6464,97800.0
2014-01-31 15:40:00,38.82,38.88,38.71,38.78,223000.0,27.6393,27.682,27.561,27.6108,223000.0
2014-01-31 15:50:00,38.78,38.78,38.6,38.74,730400.0,27.6108,27.6108,27.4826,27.5823,730400.0
2014-02-03 09:30:00,38.82,38.89,38.58,38.69,80600.0,27.6393,27.6891,27.4684,27.5467,80600.0
2014-02-03 09:40:00,38.68,38.73,38.52,38.52,30300.0,27.5396,27.5752,27.4257,27.4257,30300.0
2014-02-03 09:50:00,38.53,38.66,38.51,38.65,30500.0,27.4328,27.5254,27.4186,27.5182,30500.0
2014-02-03 10:00:00,38.64,38.65,38.45,38.57,64400.0,27.5111,27.5182,27.3758,27.4613,64400.0
2014-02-03 10:10:00,38.57,38.58,38.38,38.39,99200.0,27.4613,27.4684,27.326,27.3331,99200.0
2014-02-03 10:20:00,38.39,38.54,38.38,38.5,42400.0,27.3331,27.4399,27.326,27.4114,42400.0
2014-02-03 10:30:00,38.5,38.53,38.44,38.49,42700.0,27.4114,27.4328,27.3687,27.4043,42700.0
2014-02-03 10:40:00,38.49,38.49,38.38,38.39,31200.0,27.4043,27.4043,27.326,27.3331,31200.0
2014-02-03 10:50:00,38.38,38.41,38.28,38.33,58900.0,27.326,27.3474,27.2548,27.2904,58900.0
2014-02-03 11:00:00,38.33,38.38,38.3,38.33,76200.0,27.2904,27.326,27.2691,27.2904,76200.0
2014-02-03 11:10:00,38.33,38.4,38.3,38.31,46500.0,27.2904,27.3402,27.2691,27.2762,46500.0
2014-02-03 11:20:00,38.31,38.35,38.3,38.31,54700.0,27.2762,27.3047,27.2691,27.2762,54700.0
2014-02-03 11:30:00,38.3,38.4,38.29,38.32,72100.0,27.2691,27.3402,27.2619,27.2833,72100.0
2014-02-03 11:40:00,38.31,38.31,38.22,38.24,56500.0,27.2762,27.2762,27.2121,27.2263,56500.0
2014-02-03 11:50:00,38.24,38.25,38.12,38.14,29700.0,27.2263,27.2335,27.1409,27.1551,29700.0
2014-02-03 12:00:00,38.14,38.22,38.11,38.21,31900.0,27.1551,27.2121,27.1338,27.205,31900.0
2014-02-03 12:10:00,38.21,38.34,38.18,38.26,52100.0,27.205,27.2975,27.1836,27.2406,52100.0
2014-02-03 12:20:00,38.25,38.32,38.2,38.29,42000.0,27.2335,27.2833,27.1979,27.2619,42000.0
2014-02-03 12:30:00,38.29,38.35,38.27,38.27,23900.0,27.2619,27.3047,27.2477,27.2477,23900.0
2014-02-03 12:40:00,38.26,38.32,38.26,38.28,18400.0,27.2406,27.2833,27.2406,27.2548,18400.0
2014-02-03 12:50:00,38.28,38.28,38.22,38.22,31300.0,27.2548,27.2548,27.2121,27.2121,31300.0
2014-02-03 13:00:00,38.22,38.25,38.19,38.22,51900.0,27.2121,27.2335,27.1907,27.2121,51900.0
2014-02-03 13:10:00,38.22,38.26,38.18,38.18,26500.0,27.2121,27.2406,27.1836,27.1836,26500.0
2014-02-03 13:20:00,38.18,38.22,38.1,38.12,40300.0,27.1836,27.2121,27.1267,27.1409,40300.0
2014-02-03 13:30:00,38.1,38.16,38.07,38.08,24100.0,27.1267,27.1694,27.1053,27.1124,24100.0
2014-02-03 13:40:00,38.07,38.12,38.01,38.04,41500.0,27.1053,27.1409,27.0626,27.0839,41500.0
2014-02-03 13:50:00,38.04,38.14,38.02,38.07,40900.0,27.0839,27.1551,27.0697,27.1053,40900.0
2014-02-03 14:00:00,38.07,38.18,38.02,38.13,50000.0,27.1053,27.1836,27.0697,27.148,50000.0
2014-02-03 14:10:00,38.13,38.26,38.11,38.26,63300.0,27.148,27.2406,27.1338,27.2406,63300.0
2014-02-03 14:20:00,38.25,38.26,38.18,38.23,50900.0,27.2335,27.2406,27.1836,27.2192,50900.0
2014-02-03 14:30:00,38.23,38.26,38.16,38.2,55800.0,27.2192,27.2406,27.1694,27.1979,55800.0
2014-02-03 14:40:00,38.19,38.23,38.11,38.16,48900.0,27.1907,27.2192,27.1338,27.1694,48900.0
2014-02-03 14:50:00,38.16,38.17,38.01,38.01,46500.0,27.1694,27.1765,27.0626,27.0626,46500.0
2014-02-03 15:00:00,38.01,38.12,38.01,38.11,56400.0,27.0626,27.1409,27.0626,27.1338,56400.0
2014-02-03 15:10:00,38.11,38.16,38.06,38.14,59300.0,27.1338,27.1694,27.0982,27.1551,59300.0
2014-02-03 15:20:00,38.14,38.2,38.01,38.19,101200.0,27.1551,27.1979,27.0626,27.1907,101200.0
2014-02-03 15:30:00,38.2,38.25,38.13,38.18,88100.0,27.1979,27.2335,27.148,27.1836,88100.0
2014-02-03 15:40:00,38.18,38.21,38.05,38.07,143500.0,27.1836,27.205,27.0911,27.1053,143500.0
2014-02-03 15:50:00,38.07,38.23,38.07,38.18,397800.0,27.1053,27.2192,27.1053,27.1836,397800.0
2014-02-04 09:30:00,38.16,38.29,38.06,38.19,102000.0,27.1694,27.2619,27.0982,27.1907,102000.0
2014-02-04 09:40:00,38.19,38.3,38.17,38.3,79700.0,27.1907,27.2691,27.1765,27.2691,79700.0
2014-02-04 09:50:00,38.3,38.51,38.29,38.45,61700.0,27.2691,27.4186,27.2619,27.3758,61700.0
2014-02-04 10:00:00,38.45,38.5,38.34,38.35,65500.0,27.3758,27.4114,27.2975,27.3047,65500.0
2014-02-04 10:10:00,38.35,38.43,38.31,38.42,85900.0,27.3047,27.3616,27.2762,27.3545,85900.0
2014-02-04 10:20:00,38.42,38.43,38.37,38.38,64000.0,27.3545,27.3616,27.3189,27.326,64000.0
2014-02-04 10:30:00,38.38,38.54,38.38,38.52,75100.0,27.326,27.4399,27.326,27.4257,75100.0
2014-02-04 10:40:00,38.51,38.53,38.45,38.49,69900.0,27.4186,27.4328,27.3758,27.4043,69900.0
2014-02-04 10:50:00,38.49,38.53,38.48,38.53,71600.0,27.4043,27.4328,27.3972,27.4328,71600.0
2014-02-04 11:00:00,38.53,38.61,38.5,38.57,69200.0,27.4328,27.4898,27.4114,27.4613,69200.0
2014-02-04 11:10:00,38.58,38.61,38.52,38.56,68000.0,27.4684,27.4898,27.4257,27.4542,68000.0
2014-02-04 11:20:00,38.55,38.57,38.49,38.5,34900.0,27.447,27.4613,27.4043,27.4114,34900.0
2014-02-04 11:30:00,38.51,38.54,38.5,38.51,33600.0,27.4186,27.4399,27.4114,27.4186,33600.0
2014-02-04 11:40:00,38.51,38.69,38.49,38.68,57600.0,27.4186,27.5467,27.4043,27.5396,57600.0
2014-02-04 11:50:00,38.68,38.8,38.66,38.79,40200.0,27.5396,27.625,27.5254,27.6179,40200.0
2014-02-04 12:00:00,38.78,38.88,38.78,38.81,50100.0,27.6108,27.682,27.6108,27.6322,50100.0
2014-02-04 12:10:00,38.82,38.89,38.81,38.84,37100.0,27.6393,27.6891,27.6322,27.6535,37100.0
2014-02-04 12:20:00,38.84,38.93,38.84,38.86,19100.0,27.6535,27.7176,27.6535,27.6678,19100.0
2014-02-04 12:30:00,38.87,38.89,38.79,38.8,26100.0,27.6749,27.6891,27.6179,27.625,26100.0
2014-02-04 12:40:00,38.8,38.82,38.76,38.81,30400.0,27.625,27.6393,27.5966,27.6322,30400.0
2014-02-04 12:50:00,38.8,38.81,38.75,38.75,46400.0,27.625,27.6322,27.5894,27.5894,46400.0
2014-02-04 13:00:00,38.75,38.82,38.74,38.8,33500.0,27.5894,27.6393,27.5823,27.625,33500.0
2014-02-04 13:10:00,38.8,38.8,38.66,38.67,38500.0,27.625,27.625,27.5254,27.5325,38500.0
2014-02-04 13:20:00,38.67,38.67,38.61,38.66,24000.0,27.5325,27.5325,27.4898,27.5254,24000.0
2014-02-04 13:30:00,38.66,38.7,38.62,38.64,27900.0,27.5254,27.5538,27.4969,27.5111,27900.0
2014-02-04 13:40:00,38.64,38.67,38.6,38.6,28100.0,27.5111,27.5325,27.4826,27.4826,28100.0
2014-02-04 13:50:00,38.61,38.62,38.49,38.52,46000.0,27.4898,27.4969,27.4043,27.4257,46000.0
2014-02-04 14:00:00,38.52,38.56,38.48,38.53,85400.0,27.4257,27.4542,27.3972,27.4328,85400.0
2014-02-04 14:10:00,38.54,38.65,38.54,38.59,33400.0,27.4399,27.5182,27.4399,27.4755,33400.0
2014-02-04 14:20:00,38.58,38.66,38.58,38.63,38100.0,27.4684,27.5254,27.4684,27.504,38100.0
2014-02-04 14:30:00,38.63,38.67,38.6,38.61,52000.0,27.504,27.5325,27.4826,27.4898,52000.0
2014-02-04 14:40:00,38.61,38.66,38.61,38.64,27000.0,27.4898,27.5254,27.4898,27.5111,27000.0
2014-02-04 14:50:00,38.64,38.71,38.62,38.71,23000.0,27.5111,27.561,27.4969,27.561,23000.0
2014-02-04 15:00:00,38.7,38.77,38.7,38.77,26500.0,27.5538,27.6037,27.5538,27.6037,26500.0
2014-02-04 15:10:00,38.76,38.76,38.71,38.71,44400.0,27.5966,27.5966,27.561,27.561,44400.0
2014-02-04 15:20:00,38.72,38.73,38.51,38.53,93900.0,27.5681,27.5752,27.4186,27.4328,93900.0
2014-02-04 15:30:00,38.53,38.66,38.51,38.63,132400.0,27.4328,27.5254,27.4186,27.504,132400.0
2014-02-04 15:40:00,38.63,38.72,38.6,38.67,137700.0,27.504,27.5681,27.4826,27.5325,137700.0
2014-02-04 15:50:00,38.67,38.79,38.66,38.74,302400.0,27.5325,27.6179,27.5254,27.5823,302400.0
2014-02-05 09:30:00,38.63,38.79,38.41,38.75,89700.0,27.504,27.6179,27.3474,27.5894,89700.0
2014-02-05 09:40:00,38.73,38.82,38.66,38.66,23500.0,27.5752,27.6393,27.5254,27.5254,23500.0
2014-02-05 09:50:00,38.65,38.69,38.57,38.57,24600.0,27.5182,27.5467,27.4613,27.4613,24600.0
2014-02-05 10:00:00,38.59,38.74,38.58,38.73,82800.0,27.4755,27.5823,27.4684,27.5752,82800.0
2014-02-05 10:10:00,38.72,38.82,38.62,38.73,131700.0,27.5681,27.6393,27.4969,27.5752,131700.0
2014-02-05 10:20:00,38.74,38.75,38.63,38.66,65800.0,27.5823,27.5894,27.504,27.5254,65800.0
2014-02-05 10:30:00,38.66,38.78,38.64,38.7,74700.0,27.5254,27.6108,27.5111,27.5538,74700.0
2014-02-05 10:40:00,38.7,38.74,38.61,38.66,43400.0,27.5538,27.5823,27.4898,27.5254,43400.0
2014-02-05 10:50:00,38.66,38.76,38.62,38.71,61400.0,27.5254,27.5966,27.4969,27.561,61400.0
2014-02-05 11:00:00,38.7,38.7,38.62,38.64,71300.0,27.5538,27.5538,27.4969,27.5111,71300.0
2014-02-05 11:10:00,38.63,38.81,38.63,38.77,109300.0,27.504,27.6322,27.504,27.6037,109300.0
2014-02-05 11:20:00,38.77,38.86,38.75,38.85,132900.0,27.6037,27.6678,27.5894,27.6606,132900.0
2014-02-05 11:30:00,38.86,38.91,38.83,38.85,93500.0,27.6678,27.7034,27.6464,27.6606,93500.0
2014-02-05 11:40:00,38.85,38.96,38.84,38.9,41000.0,27.6606,27.739,27.6535,27.6962,41000.0
2014-02-05 11:50:00,38.89,38.94,38.86,38.89,24400.0,27.6891,27.7247,27.6678,27.6891,24400.0
2014-02-05 12:00:00,38.88,38.96,38.87,38.94,29300.0,27.682,27.739,27.6749,27.7247,29300.0
2014-02-05 12:10:00,38.93,38.93,38.85,38.88,19800.0,27.7176,27.7176,27.6606,27.682,19800.0
2014-02-05 12:20:00,38.88,38.9,38.85,38.87,30100.0,27.682,27.6962,27.6606,27.6749,30100.0
2014-02-05 12:30:00,38.86,38.88,38.82,38.82,53600.0,27.6678,27.682,27.6393,27.6393,53600.0
2014-02-05 12:40:00,38.81,38.87,38.81,38.84,33600.0,27.6322,27.6749,27.6322,27.6535,33600.0
2014-02-05 12:50:00,38.84,38.9,38.83,38.9,26300.0,27.6535,27.6962,27.6464,27.6962,26300.0
2014-02-05 13:00:00,38.89,38.95,38.89,38.94,52300.0,27.6891,27.7318,27.6891,27.7247,52300.0
2014-02-05 13:10:00,38.94,38.96,38.9,38.9,47700.0,27.7247,27.739,27.6962,27.6962,47700.0
2014-02-05 13:20:00,38.9,38.91,38.8,38.82,24200.0,27.6962,27.7034,27.625,27.6393,24200.0
2014-02-05 13:30:00,38.82,38.91,38.82,38.91,36600.0,27.6393,27.7034,27.6393,27.7034,36600.0
2014-02-05 13:40:00,38.92,38.95,38.91,38.94,53600.0,27.7105,27.7318,27.7034,27.7247,53600.0
2014-02-05 13:50:00,38.93,38.97,38.86,38.88,47900.0,27.7176,27.7461,27.6678,27.682,47900.0
2014-02-05 14:00:00,38.88,38.91,38.85,38.85,39200.0,27.682,27.7034,27.6606,27.6606,39200.0
2014-02-05 14:10:00,38.84,38.88,38.8,38.8,94500.0,27.6535,27.682,27.625,27.625,94500.0
2014-02-05 14:20:00,38.8,38.84,38.77,38.83,36200.0,27.625,27.6535,27.6037,27.6464,36200.0
2014-02-05 14:30:00,38.83,38.89,38.78,38.79,74000.0,27.6464,27.6891,27.6108,27.6179,74000.0
2014-02-05 14:40:00,38.79,38.88,38.79,38.88,63100.0,27.6179,27.682,27.6179,27.682,63100.0
2014-02-05 14:50:00,38.88,38.9,38.81,38.9,153600.0,27.682,27.6962,27.6322,27.6962,153600.0
2014-02-05 15:00:00,38.9,39.08,38.9,39.08,110900.0,27.6962,27.8244,27.6962,27.8244,110900.0
2014-02-05 15:10:00,39.08,39.16,39.08,39.11,101000.0,27.8244,27.8814,27.8244,27.8458,101000.0
2014-02-05 15:20:00,39.12,39.18,39.12,39.17,122800.0,27.8529,27.8956,27.8529,27.8885,122800.0
2014-02-05 15:30:00,39.16,39.16,39.04,39.09,79100.0,27.8814,27.8814,27.7959,27.8315,79100.0
2014-02-05 15:40:00,39.1,39.18,39.05,39.14,83800.0,27.8386,27.8956,27.803,27.8671,83800.0
2014-02-05 15:50:00,39.13,39.14,39.05,39.12,215900.0,27.86,27.8671,27.803,27.8529,215900.0
2014-02-06 09:30:00,39.17,39.44,38.99,39.42,61200.0,27.8885,28.0807,27.7603,28.0665,61200.0
2014-02-06 09:40:00,39.37,39.56,39.34,39.51,46400.0,28.0309,28.1662,28.0095,28.1306,46400.0
2014-02-06 09:50:00,39.51,39.68,39.5,39.65,32200.0,28.1306,28.2516,28.1234,28.2302,32200.0
2014-02-06 10:00:00,39.66,39.67,39.54,39.59,49200.0,28.2374,28.2445,28.1519,28.1875,49200.0
2014-02-06 10:10:00,39.59,39.61,39.54,39.54,66200.0,28.1875,28.2018,28.1519,28.1519,66200.0
2014-02-06 10:20:00,39.55,39.58,39.47,39.56,91300.0,28.159,28.1804,28.1021,28.1662,91300.0
2014-02-06 10:30:00,39.55,39.57,39.49,39.56,117500.0,28.159,28.1733,28.1163,28.1662,117500.0
2014-02-06 10:40:00,39.55,39.61,39.52,39.56,50700.0,28.159,28.2018,28.1377,28.1662,50700.0
2014-02-06 10:50:00,39.54,39.61,39.52,39.61,45400.0,28.1519,28.2018,28.1377,28.2018,45400.0
2014-02-06 11:00:00,39.61,39.62,39.56,39.59,29500.0,28.2018,28.2089,28.1662,28.1875,29500.0
2014-02-06 11:10:00,39.59,39.63,39.55,39.56,46600.0,28.1875,28.216,28.159,28.1662,46600.0
2014-02-06 11:20:00,39.56,39.6,39.55,39.59,48900.0,28.1662,28.1946,28.159,28.1875,48900.0
2014-02-06 11:30:00,39.58,39.6,39.55,39.57,33900.0,28.1804,28.1946,28.159,28.1733,33900.0
2014-02-06 11:40:00,39.57,39.61,39.55,39.59,23300.0,28.1733,28.2018,28.159,28.1875,23300.0
2014-02-06 11:50:00,39.58,39.61,39.56,39.6,41800.0,28.1804,28.2018,28.1662,28.1946,41800.0
2014-02-06 12:00:00,39.61,39.66,39.61,39.64,21900.0,28.2018,28.2374,28.2018,28.2231,21900.0
2014-02-06 12:10:00,39.65,39.67,39.61,39.62,23000.0,28.2302,28.2445,28.2018,28.2089,23000.0
2014-02-06 12:20:00,39.62,39.63,39.54,39.55,30300.0,28.2089,28.216,28.1519,28.159,30300.0
2014-02-06 12:30:00,39.55,39.57,39.5,39.56,31900.0,28.159,28.1733,28.1234,28.1662,31900.0
2014-02-06 12:40:00,39.56,39.57,39.52,39.53,19800.0,28.1662,28.1733,28.1377,28.1448,19800.0
2014-02-06 12:50:00,39.54,39.55,39.45,39.45,20300.0,28.1519,28.159,28.0878,28.0878,20300.0
2014-02-06 13:00:00,39.45,39.48,39.42,39.42,68400.0,28.0878,28.1092,28.0665,28.0665,68400.0
2014-02-06 13:10:00,39.43,39.48,39.42,39.44,131200.0,28.0736,28.1092,28.0665,28.0807,131200.0
2014-02-06 13:20:00,39.44,39.44,39.37,39.37,37300.0,28.0807,28.0807,28.0309,28.0309,37300.0
2014-02-06 13:30:00,39.38,39.41,39.35,39.37,50600.0,28.038,28.0594,28.0166,28.0309,50600.0
2014-02-06 13:40:00,39.38,39.47,39.38,39.46,55300.0,28.038,28.1021,28.038,28.095,55300.0
2014-02-06 13:50:00,39.46,39.47,39.41,39.43,24100.0,28.095,28.1021,28.0594,28.0736,24100.0
2014-02-06 14:00:00,39.42,39.48,39.42,39.46,28500.0,28.0665,28.1092,28.0665,28.095,28500.0
2014-02-06 14:10:00,39.47,39.54,39.45,39.52,31100.0,28.1021,28.1519,28.0878,28.1377,31100.0
2014-02-06 14:20:00,39.53,39.6,39.52,39.59,40600.0,28.1448,28.1946,28.1377,28.1875,40600.0
2014-02-06 14:30:00,39.58,39.59,39.53,39.56,52900.0,28.1804,28.1875,28.1448,28.1662,52900.0
2014-02-06 14:40:00,39.56,39.56,39.5,39.5,20500.0,28.1662,28.1662,28.1234,28.1234,20500.0
2014-02-06 14:50:00,39.5,39.59,39.5,39.56,74300.0,28.1234,28.1875,28.1234,28.1662,74300.0
2014-02-06 15:00:00,39.56,39.6,39.54,39.58,51300.0,28.1662,28.1946,28.1519,28.1804,51300.0
2014-02-06 15:10:00,39.58,39.58,39.48,39.52,87800.0,28.1804,28.1804,28.1092,28.1377,87800.0
2014-02-06 15:20:00,39.52,39.53,39.45,39.51,127200.0,28.1377,28.1448,28.0878,28.1306,127200.0
2014-02-06 15:30:00,39.51,39.52,39.45,39.49,53300.0,28.1306,28.1377,28.0878,28.1163,53300.0
2014-02-06 15:40:00,39.5,39.55,39.45,39.45,126000.0,28.1234,28.159,28.0878,28.0878,126000.0
2014-02-06 15:50:00,39.46,39.59,39.45,39.58,274300.0,28.095,28.1875,28.0878,28.1804,274300.0
2014-02-07 09:30:00,39.72,40.0,39.64,39.99,76100.0,28.2801,28.4794,28.2231,28.4723,76100.0
2014-02-07 09:40:00,39.96,40.02,39.72,39.72,49100.0,28.4509,28.4937,28.2801,28.2801,49100.0
2014-02-07 09:50:00,39.72,39.76,39.55,39.59,75800.0,28.2801,28.3086,28.159,28.1875,75800.0
2014-02-07 10:00:00,39.58,39.81,39.58,39.63,127500.0,28.1804,28.3441,28.1804,28.216,127500.0
2014-02-07 10:10:00,39.63,39.63,39.5,39.53,58700.0,28.216,28.216,28.1234,28.1448,58700.0
2014-02-07 10:20:00,39.53,39.6,39.52,39.53,44500.0,28.1448,28.1946,28.1377,28.1448,44500.0
2014-02-07 10:30:00,39.52,39.59,39.52,39.58,35800.0,28.1377,28.1875,28.1377,28.1804,35800.0
2014-02-07 10:40:00,39.58,39.59,39.46,39.55,38000.0,28.1804,28.1875,28.095,28.159,38000.0
2014-02-07 10:50:00,39.55,39.69,39.53,39.67,50000.0,28.159,28.2587,28.1448,28.2445,50000.0
2014-02-07 11:00:00,39.66,39.69,39.63,39.69,36300.0,28.2374,28.2587,28.216,28.2587,36300.0
2014-02-07 11:10:00,39.69,39.75,39.69,39.73,54100.0,28.2587,28.3014,28.2587,28.2872,54100.0
2014-02-07 11:20:00,39.73,39.77,39.73,39.74,31600.0,28.2872,28.3157,28.2872,28.2943,31600.0
2014-02-07 11:30:00,39.75,39.79,39.73,39.78,25600.0,28.3014,28.3299,28.2872,28.3228,25600.0
2014-02-07 11:40:00,39.79,39.88,39.79,39.87,54600.0,28.3299,28.394,28.3299,28.3869,54600.0
2014-02-07 11:50:00,39.87,39.89,39.77,39.81,30200.0,28.3869,28.4011,28.3157,28.3441,30200.0
2014-02-07 12:00:00,39.8,39.83,39.78,39.8,30700.0,28.337,28.3584,28.3228,28.337,30700.0
2014-02-07 12:10:00,39.8,39.89,39.8,39.89,35500.0,28.337,28.4011,28.337,28.4011,35500.0
2014-02-07 12:20:00,39.89,39.93,39.89,39.91,24100.0,28.4011,28.4296,28.4011,28.4153,24100.0
2014-02-07 12:30:00,39.91,39.94,39.89,39.89,24600.0,28.4153,28.4367,28.4011,28.4011,24600.0
2014-02-07 12:40:00,39.88,39.94,39.85,39.93,73200.0,28.394,28.4367,28.3726,28.4296,73200.0
2014-02-07 12:50:00,39.93,39.99,39.92,39.98,24800.0,28.4296,28.4723,28.4225,28.4652,24800.0
2014-02-07 13:00:00,39.98,39.98,39.89,39.89,27400.0,28.4652,28.4652,28.4011,28.4011,27400.0
2014-02-07 13:10:00,39.89,39.92,39.89,39.91,24600.0,28.4011,28.4225,28.4011,28.4153,24600.0
2014-02-07 13:20:00,39.91,39.91,39.87,39.87,16900.0,28.4153,28.4153,28.3869,28.3869,16900.0
2014-02-07 13:30:00,39.87,39.89,39.87,39.87,18500.0,28.3869,28.4011,28.3869,28.3869,18500.0
2014-02-07 13:40:00,39.87,39.95,39.87,39.95,38900.0,28.3869,28.4438,28.3869,28.4438,38900.0
2014-02-07 13:50:00,39.95,39.98,39.91,39.96,33400.0,28.4438,28.4652,28.4153,28.4509,33400.0
2014-02-07 14:00:00,39.97,40.0,39.96,40.0,29600.0,28.4581,28.4794,28.4509,28.4794,29600.0
2014-02-07 14:10:00,39.99,40.01,39.98,39.99,25800.0,28.4723,28.4865,28.4652,28.4723,25800.0
2014-02-07 14:20:00,39.99,40.06,39.99,40.04,45600.0,28.4723,28.5221,28.4723,28.5079,45600.0
2014-02-07 14:30:00,40.04,40.06,39.99,40.03,59500.0,28.5079,28.5221,28.4723,28.5008,59500.0
2014-02-07 14:40:00,40.03,40.13,40.02,40.1,46100.0,28.5008,28.572,28.4937,28.5506,46100.0
2014-02-07 14:50:00,40.1,40.1,40.04,40.04,121500.0,28.5506,28.5506,28.5079,28.5079,121500.0
2014-02-07 15:00:00,40.04,40.06,40.0,40.0,40600.0,28.5079,28.5221,28.4794,28.4794,40600.0
2014-02-07 15:10:00,40.0,40.01,39.92,39.93,76400.0,28.4794,28.4865,28.4225,28.4296,76400.0
2014-02-07 15:20:00,39.92,39.95,39.9,39.94,61300.0,28.4225,28.4438,28.4082,28.4367,61300.0
2014-02-07 15:30:00,39.94,39.95,39.91,39.93,66600.0,28.4367,28.4438,28.4153,28.4296,66600.0
2014-02-07 15:40:00,39.92,40.0,39.87,39.87,137300.0,28.4225,28.4794,28.3869,28.3869,137300.0
2014-02-07 15:50:00,39.88,39.95,39.84,39.91,242400.0,28.394,28.4438,28.3655,28.4153,242400.0
2014-02-10 09:30:00,39.93,40.06,39.75,39.93,65700.0,28.4296,28.5221,28.3014,28.4296,65700.0
2014-02-10 09:40:00,39.93,40.04,39.91,39.99,18100.0,28.4296,28.5079,28.4153,28.4723,18100.0
2014-02-10 09:50:00,40.0,40.01,39.83,39.93,18100.0,28.4794,28.4865,28.3584,28.4296,18100.0
2014-02-10 10:00:00,39.93,40.0,39.93,39.96,28100.0,28.4296,28.4794,28.4296,28.4509,28100.0
2014-02-10 10:10:00,39.96,39.97,39.88,39.96,27700.0,28.4509,28.4581,28.394,28.4509,27700.0
2014-02-10 10:20:00,39.97,40.0,39.9,39.96,64200.0,28.4581,28.4794,28.4082,28.4509,64200.0
2014-02-10 10:30:00,39.96,39.99,39.93,39.96,34800.0,28.4509,28.4723,28.4296,28.4509,34800.0
2014-02-10 10:40:00,39.99,40.05,39.98,39.99,34100.0,28.4723,28.515,28.4652,28.4723,34100.0
2014-02-10 10:50:00,40.0,40.06,40.0,40.05,23600.0,28.4794,28.5221,28.4794,28.515,23600.0
2014-02-10 11:00:00,40.03,40.06,39.98,40.01,17700.0,28.5008,28.5221,28.4652,28.4865,17700.0
2014-02-10 11:10:00,40.03,40.06,40.02,40.05,17800.0,28.5008,28.5221,28.4937,28.515,17800.0
2014-02-10 11:20:00,40.06,40.08,40.01,40.06,22400.0,28.5221,28.5364,28.4865,28.5221,22400.0
2014-02-10 11:30:00,40.06,40.07,40.03,40.05,132600.0,28.5221,28.5293,28.5008,28.515,132600.0
2014-02-10 11:40:00,40.04,40.18,40.04,40.18,81200.0,28.5079,28.6076,28.5079,28.6076,81200.0
2014-02-10 11:50:00,40.17,40.21,40.15,40.18,17800.0,28.6005,28.6289,28.5862,28.6076,17800.0
2014-02-10 12:00:00,40.17,40.21,40.16,40.19,15200.0,28.6005,28.6289,28.5933,28.6147,15200.0
2014-02-10 12:10:00,40.2,40.21,40.15,40.15,36900.0,28.6218,28.6289,28.5862,28.5862,36900.0
2014-02-10 12:20:00,40.15,40.16,40.08,40.09,33000.0,28.5862,28.5933,28.5364,28.5435,33000.0
2014-02-10 12:30:00,40.09,40.16,40.09,40.14,37700.0,28.5435,28.5933,28.5435,28.5791,37700.0
2014-02-10 12:40:00,40.15,40.17,40.12,40.14,20900.0,28.5862,28.6005,28.5649,28.5791,20900.0
2014-02-10 12:50:00,40.15,40.17,40.12,40.15,16700.0,28.5862,28.6005,28.5649,28.5862,16700.0
2014-02-10 13:00:00,40.16,40.17,40.1,40.1,34400.0,28.5933,28.6005,28.5506,28.5506,34400.0
2014-02-10 13:10:00,40.1,40.1,40.04,40.07,36700.0,28.5506,28.5506,28.5079,28.5293,36700.0
2014-02-10 13:20:00,40.08,40.12,40.07,40.11,35400.0,28.5364,28.5649,28.5293,28.5577,35400.0
2014-02-10 13:30:00,40.1,40.18,40.09,40.18,12900.0,28.5506,28.6076,28.5435,28.6076,12900.0
2014-02-10 13:40:00,40.18,40.21,40.16,40.18,16000.0,28.6076,28.6289,28.5933,28.6076,16000.0
2014-02-10 13:50:00,40.18,40.18,40.14,40.16,28300.0,28.6076,28.6076,28.5791,28.5933,28300.0
2014-02-10 14:00:00,40.16,40.18,40.13,40.17,27100.0,28.5933,28.6076,28.572,28.6005,27100.0
2014-02-10 14:10:00,40.18,40.23,40.18,40.23,19900.0,28.6076,28.6432,28.6076,28.6432,19900.0
2014-02-10 14:20:00,40.23,40.29,40.23,40.29,23300.0,28.6432,28.6859,28.6432,28.6859,23300.0
2014-02-10 14:30:00,40.29,40.33,40.26,40.33,42500.0,28.6859,28.7144,28.6645,28.7144,42500.0
2014-02-10 14:40:00,40.32,40.34,40.31,40.33,27400.0,28.7073,28.7215,28.7001,28.7144,27400.0
2014-02-10 14:50:00,40.34,40.39,40.33,40.39,42000.0,28.7215,28.7571,28.7144,28.7571,42000.0
2014-02-10 15:00:00,40.39,40.42,40.37,40.38,45400.0,28.7571,28.7785,28.7429,28.75,45400.0
2014-02-10 15:10:00,40.38,40.38,40.34,40.37,42500.0,28.75,28.75,28.7215,28.7429,42500.0
2014-02-10 15:20:00,40.37,40.37,40.31,40.35,54200.0,28.7429,28.7429,28.7001,28.7286,54200.0
2014-02-10 15:30:00,40.34,40.4,40.33,40.37,61300.0,28.7215,28.7642,28.7144,28.7429,61300.0
2014-02-10 15:40:00,40.37,40.43,40.28,40.35,112200.0,28.7429,28.7856,28.6788,28.7286,112200.0
2014-02-10 15:50:00,40.35,40.36,40.32,40.35,202200.0,28.7286,28.7357,28.7073,28.7286,202200.0
2014-02-11 09:30:00,40.28,40.64,40.09,40.3,65300.0,28.6788,28.9351,28.5435,28.693,65300.0
2014-02-11 09:40:00,40.31,40.4,40.16,40.35,47100.0,28.7001,28.7642,28.5933,28.7286,47100.0
2014-02-11 09:50:00,40.33,40.42,40.23,40.41,54800.0,28.7144,28.7785,28.6432,28.7713,54800.0
2014-02-11 10:00:00,40.41,40.45,40.39,40.41,33100.0,28.7713,28.7998,28.7571,28.7713,33100.0
2014-02-11 10:10:00,40.4,40.45,40.37,40.45,68300.0,28.7642,28.7998,28.7429,28.7998,68300.0
2014-02-11 10:20:00,40.45,40.58,40.44,40.5,55400.0,28.7998,28.8924,28.7927,28.8354,55400.0
2014-02-11 10:30:00,40.49,40.63,40.49,40.57,58900.0,28.8283,28.928,28.8283,28.8853,58900.0
2014-02-11 10:40:00,40.57,40.59,40.44,40.46,23400.0,28.8853,28.8995,28.7927,28.8069,23400.0
2014-02-11 10:50:00,40.46,40.52,40.44,40.52,40400.0,28.8069,28.8497,28.7927,28.8497,40400.0
2014-02-11 11:00:00,40.52,40.57,40.45,40.48,33300.0,28.8497,28.8853,28.7998,28.8212,33300.0
2014-02-11 11:10:00,40.49,40.66,40.48,40.65,37400.0,28.8283,28.9493,28.8212,28.9422,37400.0
2014-02-11 11:20:00,40.66,40.7,40.61,40.69,49500.0,28.9493,28.9778,28.9137,28.9707,49500.0
2014-02-11 11:30:00,40.7,40.71,40.67,40.71,22600.0,28.9778,28.9849,28.9565,28.9849,22600.0
2014-02-11 11:40:00,40.71,40.75,40.67,40.71,36100.0,28.9849,29.0134,28.9565,28.9849,36100.0
2014-02-11 11:50:00,40.72,40.82,40.72,40.81,35500.0,28.9921,29.0633,28.9921,29.0561,35500.0
2014-02-11 12:00:00,40.81,40.88,40.8,40.84,48300.0,29.0561,29.106,29.049,29.0775,48300.0
2014-02-11 12:10:00,40.84,40.88,40.82,40.85,38000.0,29.0775,29.106,29.0633,29.0846,38000.0
2014-02-11 12:20:00,40.86,40.89,40.84,40.88,22500.0,29.0917,29.1131,29.0775,29.106,22500.0
2014-02-11 12:30:00,40.89,40.9,40.84,40.86,21500.0,29.1131,29.1202,29.0775,29.0917,21500.0
2014-02-11 12:40:00,40.86,40.86,40.8,40.83,21600.0,29.0917,29.0917,29.049,29.0704,21600.0
2014-02-11 12:50:00,40.82,40.84,40.8,40.81,24600.0,29.0633,29.0775,29.049,29.0561,24600.0
2014-02-11 13:00:00,40.81,40.83,40.8,40.81,27600.0,29.0561,29.0704,29.049,29.0561,27600.0
2014-02-11 13:10:00,40.82,40.83,40.8,40.83,30500.0,29.0633,29.0704,29.049,29.0704,30500.0
2014-02-11 13:20:00,40.83,40.86,40.81,40.85,33000.0,29.0704,29.0917,29.0561,29.0846,33000.0
2014-02-11 13:30:00,40.85,40.86,40.68,40.68,61600.0,29.0846,29.0917,28.9636,28.9636,61600.0
2014-02-11 13:40:00,40.69,40.73,40.54,40.55,86500.0,28.9707,28.9992,28.8639,28.871,86500.0
2014-02-11 13:50:00,40.55,40.63,40.52,40.52,107900.0,28.871,28.928,28.8497,28.8497,107900.0
2014-02-11 14:00:00,40.53,40.62,40.52,40.58,34400.0,28.8568,28.9209,28.8497,28.8924,34400.0
2014-02-11 14:10:00,40.59,40.59,40.52,40.57,32700.0,28.8995,28.8995,28.8497,28.8853,32700.0
2014-02-11 14:20:00,40.58,40.6,40.53,40.6,31600.0,28.8924,28.9066,28.8568,28.9066,31600.0
2014-02-11 14:30:00,40.6,40.66,40.59,40.63,27800.0,28.9066,28.9493,28.8995,28.928,27800.0
2014-02-11 14:40:00,40.63,40.7,40.63,40.69,41300.0,28.928,28.9778,28.928,28.9707,41300.0
2014-02-11 14:50:00,40.69,40.72,40.67,40.69,50800.0,28.9707,28.9921,28.9565,28.9707,50800.0
2014-02-11 15:00:00,40.68,40.69,40.68,40.68,30900.0,28.9636,28.9707,28.9636,28.9636,30900.0
2014-02-11 15:10:00,40.69,40.73,40.68,40.72,65500.0,28.9707,28.9992,28.9636,28.9921,65500.0
2014-02-11 15:20:00,40.73,40.74,40.61,40.61,31600.0,28.9992,29.0063,28.9137,28.9137,31600.0
2014-02-11 15:30:00,40.62,40.62,40.56,40.57,64400.0,28.9209,28.9209,28.8781,28.8853,64400.0
2014-02-11 15:40:00,40.58,40.64,40.53,40.64,128800.0,28.8924,28.9351,28.8568,28.9351,128800.0
2014-02-11 15:50:00,40.63,40.65,40.59,40.62,319200.0,28.928,28.9422,28.8995,28.9209,319200.0
2014-02-12 09:30:00,40.62,40.74,40.55,40.6,35600.0,28.9209,29.0063,28.871,28.9066,35600.0
2014-02-12 09:40:00,40.56,40.8,40.56,40.79,21700.0,28.8781,29.049,28.8781,29.0419,21700.0
2014-02-12 09:50:00,40.77,40.84,40.7,40.84,22300.0,29.0277,29.0775,28.9778,29.0775,22300.0
2014-02-12 10:00:00,40.84,40.84,40.67,40.7,37900.0,29.0775,29.0775,28.9565,28.9778,37900.0
2014-02-12 10:10:00,40.68,40.68,40.57,40.57,22200.0,28.9636,28.9636,28.8853,28.8853,22200.0
2014-02-12 10:20:00,40.56,40.63,40.51,40.61,25900.0,28.8781,28.928,28.8425,28.9137,25900.0
2014-02-12 10:30:00,40.6,40.67,40.57,40.66,17800.0,28.9066,28.9565,28.8853,28.9493,17800.0
2014-02-12 10:40:00,40.65,40.66,40.58,40.66,42600.0,28.9422,28.9493,28.8924,28.9493,42600.0
2014-02-12 10:50:00,40.67,40.73,40.65,40.72,25100.0,28.9565,28.9992,28.9422,28.9921,25100.0
2014-02-12 11:00:00,40.72,40.76,40.71,40.76,20200.0,28.9921,29.0205,28.9849,29.0205,20200.0
2014-02-12 11:10:00,40.76,40.76,40.69,40.69,19000.0,29.0205,29.0205,28.9707,28.9707,19000.0
2014-02-12 11:20:00,40.69,40.73,40.59,40.6,52300.0,28.9707,28.9992,28.8995,28.9066,52300.0
2014-02-12 11:30:00,40.59,40.62,40.56,40.59,59700.0,28.8995,28.9209,28.8781,28.8995,59700.0
2014-02-12 11:40:00,40.59,40.6,40.52,40.52,27600.0,28.8995,28.9066,28.8497,28.8497,27600.0
2014-02-12 11:50:00,40.52,40.52,40.48,40.49,28900.0,28.8497,28.8497,28.8212,28.8283,28900.0
2014-02-12 12:00:00,40.48,40.51,40.47,40.48,35600.0,28.8212,28.8425,28.8141,28.8212,35600.0
2014-02-12 12:10:00,40.48,40.52,40.48,40.51,15100.0,28.8212,28.8497,28.8212,28.8425,15100.0
2014-02-12 12:20:00,40.51,40.55,40.48,40.51,28300.0,28.8425,28.871,28.8212,28.8425,28300.0
2014-02-12 12:30:00,40.51,40.57,40.5,40.52,21300.0,28.8425,28.8853,28.8354,28.8497,21300.0
2014-02-12 12:40:00,40.52,40.56,40.52,40.52,10700.0,28.8497,28.8781,28.8497,28.8497,10700.0
2014-02-12 12:50:00,40.52,40.53,40.49,40.49,37500.0,28.8497,28.8568,28.8283,28.8283,37500.0
2014-02-12 13:00:00,40.5,40.51,40.49,40.5,19600.0,28.8354,28.8425,28.8283,28.8354,19600.0
2014-02-12 13:10:00,40.5,40.54,40.48,40.54,28100.0,28.8354,28.8639,28.8212,28.8639,28100.0
2014-02-12 13:20:00,40.54,40.62,40.5,40.6,29700.0,28.8639,28.9209,28.8354,28.9066,29700.0
2014-02-12 13:30:00,40.6,40.65,40.6,40.64,22700.0,28.9066,28.9422,28.9066,28.9351,22700.0
2014-02-12 13:40:00,40.64,40.66,40.62,40.65,14800.0,28.9351,28.9493,28.9209,28.9422,14800.0
2014-02-12 13:50:00,40.66,40.66,40.65,40.65,16800.0,28.9493,28.9493,28.9422,28.9422,16800.0
2014-02-12 14:00:00,40.65,40.66,40.63,40.64,21800.0,28.9422,28.9493,28.928,28.9351,21800.0
2014-02-12 14:10:00,40.64,40.64,40.57,40.6,25400.0,28.9351,28.9351,28.8853,28.9066,25400.0
2014-02-12 14:20:00,40.61,40.64,40.6,40.62,23500.0,28.9137,28.9351,28.9066,28.9209,23500.0
2014-02-12 14:30:00,40.61,40.61,40.53,40.55,18000.0,28.9137,28.9137,28.8568,28.871,18000.0
2014-02-12 14:40:00,40.54,40.57,40.53,40.53,26300.0,28.8639,28.8853,28.8568,28.8568,26300.0
2014-02-12 14:50:00,40.53,40.58,40.51,40.58,20200.0,28.8568,28.8924,28.8425,28.8924,20200.0
2014-02-12 15:00:00,40.58,40.61,40.55,40.58,37700.0,28.8924,28.9137,28.871,28.8924,37700.0
2014-02-12 15:10:00,40.58,40.64,40.53,40.64,39300.0,28.8924,28.9351,28.8568,28.9351,39300.0
2014-02-12 15:20:00,40.64,40.64,40.61,40.61,25000.0,28.9351,28.9351,28.9137,28.9137,25000.0
2014-02-12 15:30:00,40.62,40.66,40.55,40.55,97800.0,28.9209,28.9493,28.871,28.871,97800.0
2014-02-12 15:40:00,40.55,40.69,40.55,40.65,129500.0,28.871,28.9707,28.871,28.9422,129500.0
2014-02-12 15:50:00,40.66,40.71,40.62,40.71,170900.0,28.9493,28.9849,28.9209,28.9849,170900.0
2014-02-13 09:30:00,40.51,40.63,40.45,40.63,39600.0,28.8425,28.928,28.7998,28.928,39600.0
2014-02-13 09:40:00,40.61,40.69,40.55,40.67,26100.0,28.9137,28.9707,28.871,28.9565,26100.0
2014-02-13 09:50:00,40.7,40.83,40.7,40.72,26700.0,28.9778,29.0704,28.9778,28.9921,26700.0
2014-02-13 10:00:00,40.72,40.78,40.68,40.78,33200.0,28.9921,29.0348,28.9636,29.0348,33200.0
2014-02-13 10:10:00,40.78,40.87,40.75,40.79,34700.0,29.0348,29.0989,29.0134,29.0419,34700.0
2014-02-13 10:20:00,40.78,40.81,40.71,40.73,37200.0,29.0348,29.0561,28.9849,28.9992,37200.0
2014-02-13 10:30:00,40.74,40.77,40.69,40.76,40900.0,29.0063,29.0277,28.9707,29.0205,40900.0
2014-02-13 10:40:00,40.75,40.79,40.75,40.77,29700.0,29.0134,29.0419,29.0134,29.0277,29700.0
2014-02-13 10:50:00,40.77,40.88,40.75,40.87,46200.0,29.0277,29.106,29.0134,29.0989,46200.0
2014-02-13 11:00:00,40.87,40.88,40.77,40.78,40900.0,29.0989,29.106,29.0277,29.0348,40900.0
2014-02-13 11:10:00,40.78,40.89,40.74,40.86,31300.0,29.0348,29.1131,29.0063,29.0917,31300.0
2014-02-13 11:20:00,40.87,40.9,40.8,40.81,23600.0,29.0989,29.1202,29.049,29.0561,23600.0
2014-02-13 11:30:00,40.81,40.89,40.81,40.85,30600.0,29.0561,29.1131,29.0561,29.0846,30600.0
2014-02-13 11:40:00,40.86,40.91,40.84,40.88,23300.0,29.0917,29.1273,29.0775,29.106,23300.0
2014-02-13 11:50:00,40.87,40.88,40.82,40.83,19200.0,29.0989,29.106,29.0633,29.0704,19200.0
2014-02-13 12:00:00,40.84,40.84,40.82,40.83,24500.0,29.0775,29.0775,29.0633,29.0704,24500.0
2014-02-13 12:10:00,40.84,40.89,40.81,40.82,26200.0,29.0775,29.1131,29.0561,29.0633,26200.0
2014-02-13 12:20:00,40.82,40.89,40.82,40.89,18200.0,29.0633,29.1131,29.0633,29.1131,18200.0
2014-02-13 12:30:00,40.89,40.9,40.83,40.83,14100.0,29.1131,29.1202,29.0704,29.0704,14100.0
2014-02-13 12:40:00,40.83,40.84,40.82,40.83,27500.0,29.0704,29.0775,29.0633,29.0704,27500.0
2014-02-13 12:50:00,40.83,40.87,40.81,40.86,21700.0,29.0704,29.0989,29.0561,29.0917,21700.0
2014-02-13 13:00:00,40.86,40.91,40.84,40.86,27200.0,29.0917,29.1273,29.0775,29.0917,27200.0
2014-02-13 13:10:00,40.85,40.88,40.82,40.88,26600.0,29.0846,29.106,29.0633,29.106,26600.0
2014-02-13 13:20:00,40.87,40.88,40.84,40.87,20000.0,29.0989,29.106,29.0775,29.0989,20000.0
2014-02-13 13:30:00,40.87,40.89,40.84,40.89,15200.0,29.0989,29.1131,29.0775,29.1131,15200.0
2014-02-13 13:40:00,40.9,40.93,40.88,40.88,27900.0,29.1202,29.1416,29.106,29.106,27900.0
2014-02-13 13:50:00,40.88,40.94,40.87,40.94,45700.0,29.106,29.1487,29.0989,29.1487,45700.0
2014-02-13 14:00:00,40.94,41.03,40.94,41.0,42500.0,29.1487,29.2128,29.1487,29.1914,42500.0
2014-02-13 14:10:00,40.99,41.01,40.94,40.94,31400.0,29.1843,29.1985,29.1487,29.1487,31400.0
2014-02-13 14:20:00,40.95,40.96,40.92,40.93,28800.0,29.1558,29.1629,29.1345,29.1416,28800.0
2014-02-13 14:30:00,40.93,40.98,40.92,40.98,20600.0,29.1416,29.1772,29.1345,29.1772,20600.0
2014-02-13 14:40:00,40.98,40.98,40.96,40.98,26500.0,29.1772,29.1772,29.1629,29.1772,26500.0
2014-02-13 14:50:00,40.99,41.04,40.97,40.99,37800.0,29.1843,29.2199,29.1701,29.1843,37800.0
2014-02-13 15:00:00,40.99,41.05,40.94,40.94,45000.0,29.1843,29.227,29.1487,29.1487,45000.0
2014-02-13 15:10:00,40.95,40.95,40.9,40.91,26800.0,29.1558,29.1558,29.1202,29.1273,26800.0
2014-02-13 15:20:00,40.91,40.91,40.83,40.84,51100.0,29.1273,29.1273,29.0704,29.0775,51100.0
2014-02-13 15:30:00,40.84,40.9,40.83,40.83,63800.0,29.0775,29.1202,29.0704,29.0704,63800.0
2014-02-13 15:40:00,40.84,40.89,40.82,40.84,86200.0,29.0775,29.1131,29.0633,29.0775,86200.0
2014-02-13 15:50:00,40.84,40.88,40.78,40.82,155200.0,29.0775,29.106,29.0348,29.0633,155200.0
2014-02-14 09:30:00,40.72,40.93,40.72,40.88,33400.0,28.9921,29.1416,28.9921,29.106,33400.0
2014-02-14 09:40:00,40.86,40.98,40.79,40.98,35600.0,29.0917,29.1772,29.0419,29.1772,35600.0
2014-02-14 09:50:00,40.97,40.98,40.72,40.87,54900.0,29.1701,29.1772,28.9921,29.0989,54900.0
2014-02-14 10:00:00,40.87,40.88,40.71,40.72,59900.0,29.0989,29.106,28.9849,28.9921,59900.0
2014-02-14 10:10:00,40.74,40.83,40.65,40.65,45700.0,29.0063,29.0704,28.9422,28.9422,45700.0
2014-02-14 10:20:00,40.64,40.72,40.64,40.71,18200.0,28.9351,28.9921,28.9351,28.9849,18200.0
2014-02-14 10:30:00,40.71,40.77,40.7,40.77,30500.0,28.9849,29.0277,28.9778,29.0277,30500.0
2014-02-14 10:40:00,40.77,40.85,40.77,40.84,28100.0,29.0277,29.0846,29.0277,29.0775,28100.0
2014-02-14 10:50:00,40.84,40.88,40.77,40.81,31000.0,29.0775,29.106,29.0277,29.0561,31000.0
2014-02-14 11:00:00,40.82,40.87,40.74,40.75,50200.0,29.0633,29.0989,29.0063,29.0134,50200.0
2014-02-14 11:10:00,40.75,40.77,40.73,40.74,35500.0,29.0134,29.0277,28.9992,29.0063,35500.0
2014-02-14 11:20:00,40.74,40.8,40.74,40.75,15700.0,29.0063,29.049,29.0063,29.0134,15700.0
2014-02-14 11:30:00,40.74,40.79,40.74,40.75,18300.0,29.0063,29.0419,29.0063,29.0134,18300.0
2014-02-14 11:40:00,40.74,40.75,40.67,40.68,222400.0,29.0063,29.0134,28.9565,28.9636,222400.0
2014-02-14 11:50:00,40.67,40.7,40.64,40.67,29500.0,28.9565,28.9778,28.9351,28.9565,29500.0
2014-02-14 12:00:00,40.67,40.69,40.66,40.66,12300.0,28.9565,28.9707,28.9493,28.9493,12300.0
2014-02-14 12:10:00,40.67,40.69,40.67,40.69,11700.0,28.9565,28.9707,28.9565,28.9707,11700.0
2014-02-14 12:20:00,40.69,40.69,40.68,40.69,5700.0,28.9707,28.9707,28.9636,28.9707,5700.0
2014-02-14 12:30:00,40.69,40.69,40.64,40.64,27500.0,28.9707,28.9707,28.9351,28.9351,27500.0
2014-02-14 12:40:00,40.65,40.69,40.65,40.68,13700.0,28.9422,28.9707,28.9422,28.9636,13700.0
2014-02-14 12:50:00,40.68,40.69,40.65,40.65,22300.0,28.9636,28.9707,28.9422,28.9422,22300.0
2014-02-14 13:00:00,40.66,40.69,40.64,40.69,34000.0,28.9493,28.9707,28.9351,28.9707,34000.0
2014-02-14 13:10:00,40.69,40.79,40.69,40.78,25400.0,28.9707,29.0419,28.9707,29.0348,25400.0
2014-02-14 13:20:00,40.78,40.8,40.77,40.78,25800.0,29.0348,29.049,29.0277,29.0348,25800.0
2014-02-14 13:30:00,40.78,40.82,40.77,40.82,11200.0,29.0348,29.0633,29.0277,29.0633,11200.0
2014-02-14 13:40:00,40.82,40.82,40.79,40.79,19800.0,29.0633,29.0633,29.0419,29.0419,19800.0
2014-02-14 13:50:00,40.79,40.82,40.79,40.82,14500.0,29.0419,29.0633,29.0419,29.0633,14500.0
2014-02-14 14:00:00,40.82,40.83,40.79,40.79,23900.0,29.0633,29.0704,29.0419,29.0419,23900.0
2014-02-14 14:10:00,40.8,40.81,40.8,40.8,42900.0,29.049,29.0561,29.049,29.049,42900.0
2014-02-14 14:20:00,40.81,40.86,40.76,40.86,149900.0,29.0561,29.0917,29.0205,29.0917,149900.0
2014-02-14 14:30:00,40.87,40.87,40.79,40.79,59300.0,29.0989,29.0989,29.0419,29.0419,59300.0
2014-02-14 14:40:00,40.8,40.82,40.76,40.79,48700.0,29.049,29.0633,29.0205,29.0419,48700.0
2014-02-14 14:50:00,40.8,40.81,40.73,40.77,50400.0,29.049,29.0561,28.9992,29.0277,50400.0
2014-02-14 15:00:00,40.76,40.81,40.76,40.8,85700.0,29.0205,29.0561,29.0205,29.049,85700.0
2014-02-14 15:10:00,40.8,40.84,40.7,40.71,41500.0,29.049,29.0775,28.9778,28.9849,41500.0
2014-02-14 15:20:00,40.71,40.78,40.7,40.78,29400.0,28.9849,29.0348,28.9778,29.0348,29400.0
2014-02-14 15:30:00,40.78,40.8,40.71,40.72,67700.0,29.0348,29.049,28.9849,28.9921,67700.0
2014-02-14 15:40:00,40.71,40.73,40.69,40.69,58100.0,28.9849,28.9992,28.9707,28.9707,58100.0
2014-02-14 15:50:00,40.69,40.7,40.62,40.66,185200.0,28.9707,28.9778,28.9209,28.9493,185200.0
2014-02-18 09:30:00,40.7,40.81,40.46,40.61,35500.0,28.9778,29.0561,28.8069,28.9137,35500.0
2014-02-18 09:40:00,40.59,40.66,40.47,40.65,31400.0,28.8995,28.9493,28.8141,28.9422,31400.0
2014-02-18 09:50:00,40.65,40.69,40.52,40.56,49000.0,28.9422,28.9707,28.8497,28.8781,49000.0
2014-02-18 10:00:00,40.55,40.57,40.47,40.52,42600.0,28.871,28.8853,28.8141,28.8497,42600.0
2014-02-18 10:10:00,40.52,40.52,40.35,40.35,47600.0,28.8497,28.8497,28.7286,28.7286,47600.0
2014-02-18 10:20:00,40.35,40.4,40.29,40.4,37300.0,28.7286,28.7642,28.6859,28.7642,37300.0
2014-02-18 10:30:00,40.4,40.43,40.31,40.34,29300.0,28.7642,28.7856,28.7001,28.7215,29300.0
2014-02-18 10:40:00,40.34,40.41,40.33,40.41,27600.0,28.7215,28.7713,28.7144,28.7713,27600.0
2014-02-18 10:50:00,40.41,40.49,40.39,40.47,14900.0,28.7713,28.8283,28.7571,28.8141,14900.0
2014-02-18 11:00:00,40.49,40.56,40.47,40.52,41100.0,28.8283,28.8781,28.8141,28.8497,41100.0
2014-02-18 11:10:00,40.52,40.72,40.5,40.72,47200.0,28.8497,28.9921,28.8354,28.9921,47200.0
2014-02-18 11:20:00,40.72,40.72,40.55,40.61,32200.0,28.9921,28.9921,28.871,28.9137,32200.0
2014-02-18 11:30:00,40.61,40.73,40.61,40.72,29600.0,28.9137,28.9992,28.9137,28.9921,29600.0
2014-02-18 11:40:00,40.73,40.8,40.7,40.73,21300.0,28.9992,29.049,28.9778,28.9992,21300.0
2014-02-18 11:50:00,40.73,40.73,40.59,40.61,26700.0,28.9992,28.9992,28.8995,28.9137,26700.0
2014-02-18 12:00:00,40.61,40.68,40.6,40.63,18000.0,28.9137,28.9636,28.9066,28.928,18000.0
2014-02-18 12:10:00,40.63,40.66,40.59,40.59,41600.0,28.928,28.9493,28.8995,28.8995,41600.0
2014-02-18 12:20:00,40.61,40.69,40.61,40.63,19400.0,28.9137,28.9707,28.9137,28.928,19400.0
2014-02-18 12:30:00,40.63,40.71,40.63,40.71,17500.0,28.928,28.9849,28.928,28.9849,17500.0
2014-02-18 12:40:00,40.71,40.71,40.66,40.67,20300.0,28.9849,28.9849,28.9493,28.9565,20300.0
2014-02-18 12:50:00,40.66,40.68,40.65,40.67,23700.0,28.9493,28.9636,28.9422,28.9565,23700.0
2014-02-18 13:00:00,40.67,40.72,40.67,40.68,19900.0,28.9565,28.9921,28.9565,28.9636,19900.0
2014-02-18 13:10:00,40.67,40.73,40.67,40.69,23800.0,28.9565,28.9992,28.9565,28.9707,23800.0
2014-02-18 13:20:00,40.69,40.74,40.68,40.73,64100.0,28.9707,29.0063,28.9636,28.9992,64100.0
2014-02-18 13:30:00,40.73,40.77,40.7,40.76,20600.0,28.9992,29.0277,28.9778,29.0205,20600.0
2014-02-18 13:40:00,40.76,40.79,40.72,40.73,15300.0,29.0205,29.0419,28.9921,28.9992,15300.0
2014-02-18 13:50:00,40.74,40.79,40.74,40.77,18500.0,29.0063,29.0419,29.0063,29.0277,18500.0
2014-02-18 14:00:00,40.78,40.79,40.72,40.73,18000.0,29.0348,29.0419,28.9921,28.9992,18000.0
2014-02-18 14:10:00,40.74,40.81,40.74,40.79,12100.0,29.0063,29.0561,29.0063,29.0419,12100.0
2014-02-18 14:20:00,40.79,40.8,40.73,40.74,31500.0,29.0419,29.049,28.9992,29.0063,31500.0
2014-02-18 14:30:00,40.73,40.8,40.73,40.78,21200.0,28.9992,29.049,28.9992,29.0348,21200.0
2014-02-18 14:40:00,40.78,40.79,40.75,40.78,24700.0,29.0348,29.0419,29.0134,29.0348,24700.0
2014-02-18 14:50:00,40.77,40.78,40.73,40.74,19700.0,29.0277,29.0348,28.9992,29.0063,19700.0
2014-02-18 15:00:00,40.74,40.8,40.7,40.77,33500.0,29.0063,29.049,28.9778,29.0277,33500.0
2014-02-18 15:10:00,40.77,40.8,40.74,40.75,31800.0,29.0277,29.049,29.0063,29.0134,31800.0
2014-02-18 15:20:00,40.74,40.78,40.72,40.78,118000.0,29.0063,29.0348,28.9921,29.0348,118000.0
2014-02-18 15:30:00,40.79,40.8,40.74,40.79,97800.0,29.0419,29.049,29.0063,29.0419,97800.0
2014-02-18 15:40:00,40.79,40.79,40.73,40.75,186900.0,29.0419,29.0419,28.9992,29.0134,186900.0
2014-02-18 15:50:00,40.76,40.81,40.72,40.81,286200.0,29.0205,29.0561,28.9921,29.0561,286200.0
2014-02-19 09:30:00,40.68,41.07,40.57,40.95,47000.0,28.9636,29.2413,28.8853,29.1558,47000.0
2014-02-19 09:40:00,40.92,40.97,40.83,40.97,29300.0,29.1345,29.1701,29.0704,29.1701,29300.0
2014-02-19 09:50:00,40.98,41.1,40.96,41.1,26700.0,29.1772,29.2626,29.1629,29.2626,26700.0
2014-02-19 10:00:00,41.1,41.2,41.02,41.2,31300.0,29.2626,29.3338,29.2057,29.3338,31300.0
2014-02-19 10:10:00,41.2,41.31,41.18,41.25,36800.0,29.3338,29.4121,29.3196,29.3694,36800.0
2014-02-19 10:20:00,41.24,41.26,41.18,41.22,32800.0,29.3623,29.3765,29.3196,29.348,32800.0
2014-02-19 10:30:00,41.22,41.22,41.13,41.13,23500.0,29.348,29.348,29.284,29.284,23500.0
2014-02-19 10:40:00,41.14,41.17,41.08,41.09,22300.0,29.2911,29.3125,29.2484,29.2555,22300.0
2014-02-19 10:50:00,41.09,41.1,41.03,41.05,14400.0,29.2555,29.2626,29.2128,29.227,14400.0
2014-02-19 11:00:00,41.04,41.07,41.03,41.06,23400.0,29.2199,29.2413,29.2128,29.2341,23400.0
2014-02-19 11:10:00,41.06,41.08,41.01,41.07,20100.0,29.2341,29.2484,29.1985,29.2413,20100.0
2014-02-19 11:20:00,41.07,41.16,41.07,41.1,25300.0,29.2413,29.3053,29.2413,29.2626,25300.0
2014-02-19 11:30:00,41.1,41.1,41.02,41.04,32400.0,29.2626,29.2626,29.2057,29.2199,32400.0
2014-02-19 11:40:00,41.03,41.16,41.03,41.13,36900.0,29.2128,29.3053,29.2128,29.284,36900.0
2014-02-19 11:50:00,41.13,41.18,41.04,41.04,28300.0,29.284,29.3196,29.2199,29.2199,28300.0
2014-02-19 12:00:00,41.03,41.15,41.03,41.1,33800.0,29.2128,29.2982,29.2128,29.2626,33800.0
2014-02-19 12:10:00,41.1,41.12,41.01,41.02,31200.0,29.2626,29.2769,29.1985,29.2057,31200.0
2014-02-19 12:20:00,41.02,41.02,40.93,41.0,28200.0,29.2057,29.2057,29.1416,29.1914,28200.0
2014-02-19 12:30:00,41.01,41.11,40.99,41.11,24900.0,29.1985,29.2697,29.1843,29.2697,24900.0
2014-02-19 12:40:00,41.1,41.11,41.05,41.08,32700.0,29.2626,29.2697,29.227,29.2484,32700.0
2014-02-19 12:50:00,41.08,41.13,41.05,41.12,60600.0,29.2484,29.284,29.227,29.2769,60600.0
2014-02-19 13:00:00,41.11,41.19,41.11,41.18,32800.0,29.2697,29.3267,29.2697,29.3196,32800.0
2014-02-19 13:10:00,41.18,41.28,41.18,41.25,27400.0,29.3196,29.3908,29.3196,29.3694,27400.0
2014-02-19 13:20:00,41.27,41.35,41.24,41.28,20800.0,29.3836,29.4406,29.3623,29.3908,20800.0
2014-02-19 13:30:00,41.28,41.32,41.23,41.25,87800.0,29.3908,29.4192,29.3552,29.3694,87800.0
2014-02-19 13:40:00,41.24,41.27,41.2,41.23,59300.0,29.3623,29.3836,29.3338,29.3552,59300.0
2014-02-19 13:50:00,41.24,41.25,41.18,41.18,10700.0,29.3623,29.3694,29.3196,29.3196,10700.0
2014-02-19 14:00:00,41.17,41.24,41.09,41.14,46000.0,29.3125,29.3623,29.2555,29.2911,46000.0
2014-02-19 14:10:00,41.14,41.15,41.02,41.05,38100.0,29.2911,29.2982,29.2057,29.227,38100.0
2014-02-19 14:20:00,41.05,41.07,40.92,40.99,73000.0,29.227,29.2413,29.1345,29.1843,73000.0
2014-02-19 14:30:00,40.99,41.0,40.94,40.98,53200.0,29.1843,29.1914,29.1487,29.1772,53200.0
2014-02-19 14:40:00,40.98,41.02,40.91,40.91,62300.0,29.1772,29.2057,29.1273,29.1273,62300.0
2014-02-19 14:50:00,40.91,40.95,40.87,40.95,51800.0,29.1273,29.1558,29.0989,29.1558,51800.0
2014-02-19 15:00:00,40.95,41.0,40.94,40.96,35100.0,29.1558,29.1914,29.1487,29.1629,35100.0
2014-02-19 15:10:00,40.96,40.96,40.79,40.8,71500.0,29.1629,29.1629,29.0419,29.049,71500.0
2014-02-19 15:20:00,40.8,40.81,40.68,40.69,73400.0,29.049,29.0561,28.9636,28.9707,73400.0
2014-02-19 15:30:00,40.68,40.75,40.66,40.71,56700.0,28.9636,29.0134,28.9493,28.9849,56700.0
2014-02-19 15:40:00,40.72,40.73,40.62,40.68,76700.0,28.9921,28.9992,28.9209,28.9636,76700.0
2014-02-19 15:50:00,40.68,40.75,40.61,40.73,229300.0,28.9636,29.0134,28.9137,28.9992,229300.0
2014-02-20 09:30:00,40.75,40.9,40.69,40.77,30700.0,29.0134,29.1202,28.9707,29.0277,30700.0
2014-02-20 09:40:00,40.76,40.79,40.58,40.67,39900.0,29.0205,29.0419,28.8924,28.9565,39900.0
2014-02-20 09:50:00,40.66,40.67,40.5,40.56,37300.0,28.9493,28.9565,28.8354,28.8781,37300.0
2014-02-20 10:00:00,40.55,40.58,40.42,40.43,38500.0,28.871,28.8924,28.7785,28.7856,38500.0
2014-02-20 10:10:00,40.44,40.6,40.44,40.57,29700.0,28.7927,28.9066,28.7927,28.8853,29700.0
2014-02-20 10:20:00,40.58,40.58,40.38,40.4,76900.0,28.8924,28.8924,28.75,28.7642,76900.0
2014-02-20 10:30:00,40.41,40.55,40.41,40.49,34700.0,28.7713,28.871,28.7713,28.8283,34700.0
2014-02-20 10:40:00,40.49,40.5,40.34,40.34,36200.0,28.8283,28.8354,28.7215,28.7215,36200.0
2014-02-20 10:50:00,40.34,40.42,40.3,40.37,34800.0,28.7215,28.7785,28.693,28.7429,34800.0
2014-02-20 11:00:00,40.37,40.4,40.32,40.38,86500.0,28.7429,28.7642,28.7073,28.75,86500.0
2014-02-20 11:10:00,40.38,40.44,40.38,40.39,45700.0,28.75,28.7927,28.75,28.7571,45700.0
2014-02-20 11:20:00,40.4,40.42,40.32,40.39,19900.0,28.7642,28.7785,28.7073,28.7571,19900.0
2014-02-20 11:30:00,40.39,40.48,40.34,40.44,38600.0,28.7571,28.8212,28.7215,28.7927,38600.0
2014-02-20 11:40:00,40.44,40.46,40.39,40.4,17900.0,28.7927,28.8069,28.7571,28.7642,17900.0
2014-02-20 11:50:00,40.39,40.42,40.36,40.36,39900.0,28.7571,28.7785,28.7357,28.7357,39900.0
2014-02-20 12:00:00,40.36,40.4,40.3,40.31,18400.0,28.7357,28.7642,28.693,28.7001,18400.0
2014-02-20 12:10:00,40.3,40.39,40.27,40.39,35400.0,28.693,28.7571,28.6717,28.7571,35400.0
2014-02-20 12:20:00,40.39,40.51,40.39,40.5,21600.0,28.7571,28.8425,28.7571,28.8354,21600.0
2014-02-20 12:30:00,40.5,40.5,40.39,40.41,27600.0,28.8354,28.8354,28.7571,28.7713,27600.0
2014-02-20 12:40:00,40.41,40.48,40.4,40.41,19400.0,28.7713,28.8212,28.7642,28.7713,19400.0
2014-02-20 12:50:00,40.4,40.43,40.33,40.35,20100.0,28.7642,28.7856,28.7144,28.7286,20100.0
2014-02-20 13:00:00,40.35,40.36,40.28,40.32,15900.0,28.7286,28.7357,28.6788,28.7073,15900.0
2014-02-20 13:10:00,40.32,40.38,40.28,40.32,51300.0,28.7073,28.75,28.6788,28.7073,51300.0
2014-02-20 13:20:00,40.32,40.4,40.32,40.4,8600.0,28.7073,28.7642,28.7073,28.7642,8600.0
2014-02-20 13:30:00,40.39,40.43,40.35,40.35,33900.0,28.7571,28.7856,28.7286,28.7286,33900.0
2014-02-20 13:40:00,40.36,40.37,40.25,40.27,36600.0,28.7357,28.7429,28.6574,28.6717,36600.0
2014-02-20 13:50:00,40.27,40.3,40.25,40.26,24400.0,28.6717,28.693,28.6574,28.6645,24400.0
2014-02-20 14:00:00,40.27,40.29,40.19,40.25,25000.0,28.6717,28.6859,28.6147,28.6574,25000.0
2014-02-20 14:10:00,40.26,40.39,40.25,40.36,24800.0,28.6645,28.7571,28.6574,28.7357,24800.0
2014-02-20 14:20:00,40.35,40.39,40.28,40.29,32200.0,28.7286,28.7571,28.6788,28.6859,32200.0
2014-02-20 14:30:00,40.29,40.3,40.26,40.3,21400.0,28.6859,28.693,28.6645,28.693,21400.0
2014-02-20 14:40:00,40.3,40.39,40.29,40.39,55200.0,28.693,28.7571,28.6859,28.7571,55200.0
2014-02-20 14:50:00,40.39,40.42,40.35,40.38,33000.0,28.7571,28.7785,28.7286,28.75,33000.0
2014-02-20 15:00:00,40.38,40.43,40.36,40.38,46800.0,28.75,28.7856,28.7357,28.75,46800.0
2014-02-20 15:10:00,40.38,40.41,40.37,40.37,26400.0,28.75,28.7713,28.7429,28.7429,26400.0
2014-02-20 15:20:00,40.38,40.39,40.3,40.3,64200.0,28.75,28.7571,28.693,28.693,64200.0
2014-02-20 15:30:00,40.31,40.37,40.3,40.31,84500.0,28.7001,28.7429,28.693,28.7001,84500.0
2014-02-20 15:40:00,40.32,40.41,40.29,40.41,158100.0,28.7073,28.7713,28.6859,28.7713,158100.0
2014-02-20 15:50:00,40.41,40.43,40.37,40.39,195700.0,28.7713,28.7856,28.7429,28.7571,195700.0
2014-02-21 09:30:00,40.36,40.45,40.21,40.28,162700.0,28.7357,28.7998,28.6289,28.6788,162700.0
2014-02-21 09:40:00,40.32,40.53,40.28,40.53,24300.0,28.7073,28.8568,28.6788,28.8568,24300.0
2014-02-21 09:50:00,40.53,40.6,40.42,40.43,35100.0,28.8568,28.9066,28.7785,28.7856,35100.0
2014-02-21 10:00:00,40.44,40.61,40.43,40.57,31000.0,28.7927,28.9137,28.7856,28.8853,31000.0
2014-02-21 10:10:00,40.58,40.64,40.55,40.59,53100.0,28.8924,28.9351,28.871,28.8995,53100.0
2014-02-21 10:20:00,40.6,40.62,40.51,40.53,51900.0,28.9066,28.9209,28.8425,28.8568,51900.0
2014-02-21 10:30:00,40.54,40.61,40.54,40.58,26600.0,28.8639,28.9137,28.8639,28.8924,26600.0
2014-02-21 10:40:00,40.58,40.61,40.54,40.56,45700.0,28.8924,28.9137,28.8639,28.8781,45700.0
2014-02-21 10:50:00,40.56,40.57,40.5,40.55,29100.0,28.8781,28.8853,28.8354,28.871,29100.0
2014-02-21 11:00:00,40.55,40.72,40.55,40.65,65800.0,28.871,28.9921,28.871,28.9422,65800.0
2014-02-21 11:10:00,40.65,40.67,40.61,40.66,64400.0,28.9422,28.9565,28.9137,28.9493,64400.0
2014-02-21 11:20:00,40.66,40.72,40.64,40.71,31300.0,28.9493,28.9921,28.9351,28.9849,31300.0
2014-02-21 11:30:00,40.71,40.72,40.67,40.7,46700.0,28.9849,28.9921,28.9565,28.9778,46700.0
2014-02-21 11:40:00,40.7,40.7,40.62,40.66,23500.0,28.9778,28.9778,28.9209,28.9493,23500.0
2014-02-21 11:50:00,40.66,40.69,40.64,40.65,15400.0,28.9493,28.9707,28.9351,28.9422,15400.0
2014-02-21 12:00:00,40.65,40.7,40.65,40.67,23700.0,28.9422,28.9778,28.9422,28.9565,23700.0
2014-02-21 12:10:00,40.66,40.67,40.6,40.63,36500.0,28.9493,28.9565,28.9066,28.928,36500.0
2014-02-21 12:20:00,40.63,40.64,40.61,40.62,14200.0,28.928,28.9351,28.9137,28.9209,14200.0
2014-02-21 12:30:00,40.62,40.64,40.59,40.59,18800.0,28.9209,28.9351,28.8995,28.8995,18800.0
2014-02-21 12:40:00,40.59,40.59,40.53,40.55,16200.0,28.8995,28.8995,28.8568,28.871,16200.0
2014-02-21 12:50:00,40.55,40.57,40.53,40.55,22700.0,28.871,28.8853,28.8568,28.871,22700.0
2014-02-21 13:00:00,40.56,40.58,40.49,40.54,20200.0,28.8781,28.8924,28.8283,28.8639,20200.0
2014-02-21 13:10:00,40.54,40.55,40.52,40.53,23400.0,28.8639,28.871,28.8497,28.8568,23400.0
2014-02-21 13:20:00,40.53,40.6,40.53,40.57,15400.0,28.8568,28.9066,28.8568,28.8853,15400.0
2014-02-21 13:30:00,40.56,40.6,40.52,40.54,24700.0,28.8781,28.9066,28.8497,28.8639,24700.0
2014-02-21 13:40:00,40.53,40.57,40.51,40.54,30100.0,28.8568,28.8853,28.8425,28.8639,30100.0
2014-02-21 13:50:00,40.55,40.57,40.52,40.56,68700.0,28.871,28.8853,28.8497,28.8781,68700.0
2014-02-21 14:00:00,40.56,40.56,40.52,40.52,27600.0,28.8781,28.8781,28.8497,28.8497,27600.0
2014-02-21 14:10:00,40.52,40.58,40.51,40.55,35800.0,28.8497,28.8924,28.8425,28.871,35800.0
2014-02-21 14:20:00,40.55,40.59,40.52,40.56,25700.0,28.871,28.8995,28.8497,28.8781,25700.0
2014-02-21 14:30:00,40.55,40.55,40.49,40.5,56200.0,28.871,28.871,28.8283,28.8354,56200.0
2014-02-21 14:40:00,40.49,40.52,40.47,40.48,52800.0,28.8283,28.8497,28.8141,28.8212,52800.0
2014-02-21 14:50:00,40.49,40.51,40.45,40.46,62900.0,28.8283,28.8425,28.7998,28.8069,62900.0
2014-02-21 15:00:00,40.46,40.47,40.41,40.44,43000.0,28.8069,28.8141,28.7713,28.7927,43000.0
2014-02-21 15:10:00,40.44,40.49,40.42,40.49,40300.0,28.7927,28.8283,28.7785,28.8283,40300.0
2014-02-21 15:20:00,40.49,40.51,40.47,40.5,44300.0,28.8283,28.8425,28.8141,28.8354,44300.0
2014-02-21 15:30:00,40.51,40.56,40.51,40.54,75200.0,28.8425,28.8781,28.8425,28.8639,75200.0
2014-02-21 15:40:00,40.54,40.57,40.5,40.53,113300.0,28.8639,28.8853,28.8354,28.8568,113300.0
2014-02-21 15:50:00,40.53,40.61,40.51,40.61,334700.0,28.8568,28.9137,28.8425,28.9137,334700.0
2014-02-24 09:30:00,40.61,40.71,40.56,40.7,31900.0,28.9137,28.9849,28.8781,28.9778,31900.0
2014-02-24 09:40:00,40.68,40.82,40.68,40.79,35500.0,28.9636,29.0633,28.9636,29.0419,35500.0
2014-02-24 09:50:00,40.82,40.87,40.78,40.83,94800.0,29.0633,29.0989,29.0348,29.0704,94800.0
2014-02-24 10:00:00,40.83,40.88,40.79,40.85,40900.0,29.0704,29.106,29.0419,29.0846,40900.0
2014-02-24 10:10:00,40.85,40.85,40.79,40.8,57500.0,29.0846,29.0846,29.0419,29.049,57500.0
2014-02-24 10:20:00,40.81,40.86,40.77,40.81,28900.0,29.0561,29.0917,29.0277,29.0561,28900.0
2014-02-24 10:30:00,40.82,40.92,40.8,40.88,25500.0,29.0633,29.1345,29.049,29.106,25500.0
2014-02-24 10:40:00,40.88,40.91,40.83,40.86,44200.0,29.106,29.1273,29.0704,29.0917,44200.0
2014-02-24 10:50:00,40.86,40.91,40.83,40.83,30100.0,29.0917,29.1273,29.0704,29.0704,30100.0
2014-02-24 11:00:00,40.83,40.87,40.76,40.82,71400.0,29.0704,29.0989,29.0205,29.0633,71400.0
2014-02-24 11:10:00,40.82,40.87,40.76,40.78,47400.0,29.0633,29.0989,29.0205,29.0348,47400.0
2014-02-24 11:20:00,40.79,40.96,40.79,40.94,87000.0,29.0419,29.1629,29.0419,29.1487,87000.0
2014-02-24 11:30:00,40.94,41.06,40.92,41.04,37700.0,29.1487,29.2341,29.1345,29.2199,37700.0
2014-02-24 11:40:00,41.03,41.03,40.97,40.99,30700.0,29.2128,29.2128,29.1701,29.1843,30700.0
2014-02-24 11:50:00,40.99,41.04,40.97,40.97,19400.0,29.1843,29.2199,29.1701,29.1701,19400.0
2014-02-24 12:00:00,40.97,41.02,40.97,41.02,13000.0,29.1701,29.2057,29.1701,29.2057,13000.0
2014-02-24 12:10:00,41.02,41.02,40.96,40.96,17200.0,29.2057,29.2057,29.1629,29.1629,17200.0
2014-02-24 12:20:00,40.97,41.05,40.97,41.03,24400.0,29.1701,29.227,29.1701,29.2128,24400.0
2014-02-24 12:30:00,41.03,41.04,40.98,41.04,16200.0,29.2128,29.2199,29.1772,29.2199,16200.0
2014-02-24 12:40:00,41.03,41.05,40.98,41.0,42600.0,29.2128,29.227,29.1772,29.1914,42600.0
2014-02-24 12:50:00,41.01,41.08,41.01,41.07,36400.0,29.1985,29.2484,29.1985,29.2413,36400.0
2014-02-24 13:00:00,41.07,41.12,41.07,41.08,43700.0,29.2413,29.2769,29.2413,29.2484,43700.0
2014-02-24 13:10:00,41.07,41.13,41.03,41.12,74700.0,29.2413,29.284,29.2128,29.2769,74700.0
2014-02-24 13:20:00,41.11,41.17,41.07,41.15,32600.0,29.2697,29.3125,29.2413,29.2982,32600.0
2014-02-24 13:30:00,41.14,41.23,41.13,41.14,46300.0,29.2911,29.3552,29.284,29.2911,46300.0
2014-02-24 13:40:00,41.13,41.21,41.13,41.21,48200.0,29.284,29.3409,29.284,29.3409,48200.0
2014-02-24 13:50:00,41.21,41.24,41.19,41.19,24300.0,29.3409,29.3623,29.3267,29.3267,24300.0
2014-02-24 14:00:00,41.18,41.26,41.17,41.23,33900.0,29.3196,29.3765,29.3125,29.3552,33900.0
2014-02-24 14:10:00,41.23,41.23,41.17,41.18,24500.0,29.3552,29.3552,29.3125,29.3196,24500.0
2014-02-24 14:20:00,41.18,41.23,41.17,41.21,68800.0,29.3196,29.3552,29.3125,29.3409,68800.0
2014-02-24 14:30:00,41.2,41.23,41.16,41.21,101900.0,29.3338,29.3552,29.3053,29.3409,101900.0
2014-02-24 14:40:00,41.21,41.26,41.2,41.2,32400.0,29.3409,29.3765,29.3338,29.3338,32400.0
2014-02-24 14:50:00,41.19,41.24,41.19,41.19,67700.0,29.3267,29.3623,29.3267,29.3267,67700.0
2014-02-24 15:00:00,41.19,41.2,41.17,41.18,37800.0,29.3267,29.3338,29.3125,29.3196,37800.0
2014-02-24 15:10:00,41.18,41.19,41.15,41.16,61300.0,29.3196,29.3267,29.2982,29.3053,61300.0
2014-02-24 15:20:00,41.16,41.16,41.02,41.02,69000.0,29.3053,29.3053,29.2057,29.2057,69000.0
2014-02-24 15:30:00,41.03,41.03,40.9,40.94,172800.0,29.2128,29.2128,29.1202,29.1487,172800.0
2014-02-24 15:40:00,40.94,40.94,40.82,40.84,176200.0,29.1487,29.1487,29.0633,29.0775,176200.0
2014-02-24 15:50:00,40.84,40.84,40.68,40.69,362400.0,29.0775,29.0775,28.9636,28.9707,362400.0
2014-02-25 09:30:00,40.69,40.86,40.66,40.72,32200.0,28.9707,29.0917,28.9493,28.9921,32200.0
2014-02-25 09:40:00,40.75,40.85,40.66,40.78,10800.0,29.0134,29.0846,28.9493,29.0348,10800.0
2014-02-25 09:50:00,40.78,40.86,40.65,40.76,15000.0,29.0348,29.0917,28.9422,29.0205,15000.0
2014-02-25 10:00:00,40.77,40.85,40.7,40.8,32300.0,29.0277,29.0846,28.9778,29.049,32300.0
2014-02-25 10:10:00,40.8,40.89,40.76,40.89,25100.0,29.049,29.1131,29.0205,29.1131,25100.0
2014-02-25 10:20:00,40.9,40.98,40.84,40.86,45200.0,29.1202,29.1772,29.0775,29.0917,45200.0
2014-02-25 10:30:00,40.86,40.98,40.84,40.97,25600.0,29.0917,29.1772,29.0775,29.1701,25600.0
2014-02-25 10:40:00,40.97,40.98,40.92,40.95,23500.0,29.1701,29.1772,29.1345,29.1558,23500.0
2014-02-25 10:50:00,40.95,41.0,40.91,40.98,39000.0,29.1558,29.1914,29.1273,29.1772,39000.0
2014-02-25 11:00:00,40.99,40.99,40.85,40.89,68400.0,29.1843,29.1843,29.0846,29.1131,68400.0
2014-02-25 11:10:00,40.89,41.0,40.87,40.94,38700.0,29.1131,29.1914,29.0989,29.1487,38700.0
2014-02-25 11:20:00,40.95,41.05,40.94,41.05,30700.0,29.1558,29.227,29.1487,29.227,30700.0
2014-02-25 11:30:00,41.05,41.05,40.96,40.98,25700.0,29.227,29.227,29.1629,29.1772,25700.0
2014-02-25 11:40:00,40.98,41.0,40.93,40.98,43800.0,29.1772,29.1914,29.1416,29.1772,43800.0
2014-02-25 11:50:00,40.98,41.0,40.9,40.91,48000.0,29.1772,29.1914,29.1202,29.1273,48000.0
2014-02-25 12:00:00,40.92,40.99,40.92,40.96,25200.0,29.1345,29.1843,29.1345,29.1629,25200.0
2014-02-25 12:10:00,40.96,40.99,40.94,40.98,17800.0,29.1629,29.1843,29.1487,29.1772,17800.0
2014-02-25 12:20:00,40.98,40.99,40.95,40.97,19500.0,29.1772,29.1843,29.1558,29.1701,19500.0
2014-02-25 12:30:00,40.97,41.05,40.97,41.01,46600.0,29.1701,29.227,29.1701,29.1985,46600.0
2014-02-25 12:40:00,41.02,41.02,40.91,40.93,40200.0,29.2057,29.2057,29.1273,29.1416,40200.0
2014-02-25 12:50:00,40.94,40.95,40.87,40.87,17800.0,29.1487,29.1558,29.0989,29.0989,17800.0
2014-02-25 13:00:00,40.87,40.97,40.87,40.96,32400.0,29.0989,29.1701,29.0989,29.1629,32400.0
2014-02-25 13:10:00,40.94,41.0,40.93,41.0,25600.0,29.1487,29.1914,29.1416,29.1914,25600.0
2014-02-25 13:20:00,40.99,41.04,40.95,41.02,36700.0,29.1843,29.2199,29.1558,29.2057,36700.0
2014-02-25 13:30:00,41.02,41.09,41.01,41.01,44300.0,29.2057,29.2555,29.1985,29.1985,44300.0
2014-02-25 13:40:00,41.0,41.02,40.96,40.97,31900.0,29.1914,29.2057,29.1629,29.1701,31900.0
2014-02-25 13:50:00,40.97,41.02,40.96,41.0,33600.0,29.1701,29.2057,29.1629,29.1914,33600.0
2014-02-25 14:00:00,41.0,41.05,40.9,40.96,63400.0,29.1914,29.227,29.1202,29.1629,63400.0
2014-02-25 14:10:00,40.95,40.99,40.92,40.96,13000.0,29.1558,29.1843,29.1345,29.1629,13000.0
2014-02-25 14:20:00,40.95,40.98,40.88,40.95,43400.0,29.1558,29.1772,29.106,29.1558,43400.0
2014-02-25 14:30:00,40.95,40.98,40.93,40.95,51100.0,29.1558,29.1772,29.1416,29.1558,51100.0
2014-02-25 14:40:00,40.95,40.97,40.91,40.93,35400.0,29.1558,29.1701,29.1273,29.1416,35400.0
2014-02-25 14:50:00,40.93,40.97,40.89,40.92,52600.0,29.1416,29.1701,29.1131,29.1345,52600.0
2014-02-25 15:00:00,40.92,40.94,40.88,40.9,85200.0,29.1345,29.1487,29.106,29.1202,85200.0
2014-02-25 15:10:00,40.89,40.91,40.8,40.81,38300.0,29.1131,29.1273,29.049,29.0561,38300.0
2014-02-25 15:20:00,40.82,40.82,40.75,40.76,52400.0,29.0633,29.0633,29.0134,29.0205,52400.0
2014-02-25 15:30:00,40.75,40.85,40.75,40.85,44000.0,29.0134,29.0846,29.0134,29.0846,44000.0
2014-02-25 15:40:00,40.85,40.85,40.76,40.83,58900.0,29.0846,29.0846,29.0205,29.0704,58900.0
2014-02-25 15:50:00,40.82,40.91,40.82,40.9,114100.0,29.0633,29.1273,29.0633,29.1202,114100.0
2014-02-26 09:30:00,41.01,41.1,40.83,40.99,39200.0,29.1985,29.2626,29.0704,29.1843,39200.0
2014-02-26 09:40:00,40.96,41.03,40.78,40.87,73000.0,29.1629,29.2128,29.0348,29.0989,73000.0
2014-02-26 09:50:00,40.91,40.99,40.89,40.94,52100.0,29.1273,29.1843,29.1131,29.1487,52100.0
2014-02-26 10:00:00,40.94,41.01,40.81,40.9,56600.0,29.1487,29.1985,29.0561,29.1202,56600.0
2014-02-26 10:10:00,40.9,41.0,40.9,40.94,37000.0,29.1202,29.1914,29.1202,29.1487,37000.0
2014-02-26 10:20:00,40.95,41.12,40.95,41.08,28700.0,29.1558,29.2769,29.1558,29.2484,28700.0
2014-02-26 10:30:00,41.08,41.15,41.06,41.13,23100.0,29.2484,29.2982,29.2341,29.284,23100.0
2014-02-26 10:40:00,41.14,41.18,41.09,41.1,27800.0,29.2911,29.3196,29.2555,29.2626,27800.0
2014-02-26 10:50:00,41.1,41.14,41.07,41.12,23700.0,29.2626,29.2911,29.2413,29.2769,23700.0
2014-02-26 11:00:00,41.12,41.13,41.05,41.1,23300.0,29.2769,29.284,29.227,29.2626,23300.0
2014-02-26 11:10:00,41.11,41.19,41.08,41.16,76100.0,29.2697,29.3267,29.2484,29.3053,76100.0
2014-02-26 11:20:00,41.16,41.22,41.11,41.2,66700.0,29.3053,29.348,29.2697,29.3338,66700.0
2014-02-26 11:30:00,41.21,41.23,41.08,41.17,68200.0,29.3409,29.3552,29.2484,29.3125,68200.0
2014-02-26 11:40:00,41.16,41.18,41.07,41.09,64400.0,29.3053,29.3196,29.2413,29.2555,64400.0
2014-02-26 11:50:00,41.1,41.15,41.09,41.15,47500.0,29.2626,29.2982,29.2555,29.2982,47500.0
2014-02-26 12:00:00,41.15,41.15,41.03,41.05,25300.0,29.2982,29.2982,29.2128,29.227,25300.0
2014-02-26 12:10:00,41.06,41.13,41.06,41.09,20200.0,29.2341,29.284,29.2341,29.2555,20200.0
2014-02-26 12:20:00,41.08,41.1,41.03,41.1,52300.0,29.2484,29.2626,29.2128,29.2626,52300.0
2014-02-26 12:30:00,41.1,41.13,41.07,41.11,47700.0,29.2626,29.284,29.2413,29.2697,47700.0
2014-02-26 12:40:00,41.11,41.13,41.02,41.02,19900.0,29.2697,29.284,29.2057,29.2057,19900.0
2014-02-26 12:50:00,41.01,41.01,40.93,40.95,25000.0,29.1985,29.1985,29.1416,29.1558,25000.0
2014-02-26 13:00:00,40.96,40.99,40.9,40.94,51700.0,29.1629,29.1843,29.1202,29.1487,51700.0
2014-02-26 13:10:00,40.93,41.1,40.93,41.1,30100.0,29.1416,29.2626,29.1416,29.2626,30100.0
2014-02-26 13:20:00,41.11,41.12,41.06,41.1,24700.0,29.2697,29.2769,29.2341,29.2626,24700.0
2014-02-26 13:30:00,41.11,41.13,41.08,41.12,16100.0,29.2697,29.284,29.2484,29.2769,16100.0
2014-02-26 13:40:00,41.12,41.14,41.05,41.05,25000.0,29.2769,29.2911,29.227,29.227,25000.0
2014-02-26 13:50:00,41.06,41.12,41.02,41.04,25100.0,29.2341,29.2769,29.2057,29.2199,25100.0
2014-02-26 14:00:00,41.05,41.09,40.97,40.97,51800.0,29.227,29.2555,29.1701,29.1701,51800.0
2014-02-26 14:10:00,40.97,41.05,40.96,41.03,56200.0,29.1701,29.227,29.1629,29.2128,56200.0
2014-02-26 14:20:00,41.02,41.05,40.96,40.96,32400.0,29.2057,29.227,29.1629,29.1629,32400.0
2014-02-26 14:30:00,40.96,41.04,40.95,40.99,48300.0,29.1629,29.2199,29.1558,29.1843,48300.0
2014-02-26 14:40:00,41.0,41.04,40.98,40.99,42900.0,29.1914,29.2199,29.1772,29.1843,42900.0
2014-02-26 14:50:00,41.0,41.01,40.96,41.01,29300.0,29.1914,29.1985,29.1629,29.1985,29300.0
2014-02-26 15:00:00,41.01,41.02,40.96,40.97,44800.0,29.1985,29.2057,29.1629,29.1701,44800.0
2014-02-26 15:10:00,40.96,40.99,40.89,40.95,47100.0,29.1629,29.1843,29.1131,29.1558,47100.0
2014-02-26 15:20:00,40.95,40.97,40.92,40.93,38100.0,29.1558,29.1701,29.1345,29.1416,38100.0
2014-02-26 15:30:00,40.94,40.99,40.94,40.96,49300.0,29.1487,29.1843,29.1487,29.1629,49300.0
2014-02-26 15:40:00,40.96,40.98,40.91,40.96,105000.0,29.1629,29.1772,29.1273,29.1629,105000.0
2014-02-26 15:50:00,40.95,41.05,40.94,41.0,154900.0,29.1558,29.227,29.1487,29.1914,154900.0
2014-02-27 09:30:00,41.08,41.24,40.97,41.15,34000.0,29.2484,29.3623,29.1701,29.2982,34000.0
2014-02-27 09:40:00,41.17,41.3,41.15,41.27,21800.0,29.3125,29.405,29.2982,29.3836,21800.0
2014-02-27 09:50:00,41.21,41.22,41.04,41.17,21000.0,29.3409,29.348,29.2199,29.3125,21000.0
2014-02-27 10:00:00,41.18,41.25,41.06,41.11,20000.0,29.3196,29.3694,29.2341,29.2697,20000.0
2014-02-27 10:10:00,41.12,41.14,40.99,41.0,24300.0,29.2769,29.2911,29.1843,29.1914,24300.0
2014-02-27 10:20:00,41.01,41.08,40.98,40.99,25100.0,29.1985,29.2484,29.1772,29.1843,25100.0
2014-02-27 10:30:00,40.98,41.11,40.98,41.04,63800.0,29.1772,29.2697,29.1772,29.2199,63800.0
2014-02-27 10:40:00,41.04,41.04,40.97,40.99,22400.0,29.2199,29.2199,29.1701,29.1843,22400.0
2014-02-27 10:50:00,41.0,41.05,40.89,40.95,24900.0,29.1914,29.227,29.1131,29.1558,24900.0
2014-02-27 11:00:00,40.94,40.97,40.89,40.92,43500.0,29.1487,29.1701,29.1131,29.1345,43500.0
2014-02-27 11:10:00,40.92,41.05,40.91,40.98,33300.0,29.1345,29.227,29.1273,29.1772,33300.0
2014-02-27 11:20:00,40.98,41.05,40.96,41.01,38700.0,29.1772,29.227,29.1629,29.1985,38700.0
2014-02-27 11:30:00,41.01,41.01,40.91,40.92,44000.0,29.1985,29.1985,29.1273,29.1345,44000.0
2014-02-27 11:40:00,40.91,40.91,40.75,40.77,22400.0,29.1273,29.1273,29.0134,29.0277,22400.0
2014-02-27 11:50:00,40.78,40.81,40.72,40.74,18000.0,29.0348,29.0561,28.9921,29.0063,18000.0
2014-02-27 12:00:00,40.74,40.8,40.68,40.68,21900.0,29.0063,29.049,28.9636,28.9636,21900.0
2014-02-27 12:10:00,40.69,40.72,40.66,40.68,25600.0,28.9707,28.9921,28.9493,28.9636,25600.0
2014-02-27 12:20:00,40.68,40.72,40.66,40.68,15900.0,28.9636,28.9921,28.9493,28.9636,15900.0
2014-02-27 12:30:00,40.67,40.68,40.61,40.67,16400.0,28.9565,28.9636,28.9137,28.9565,16400.0
2014-02-27 12:40:00,40.68,40.73,40.62,40.63,16700.0,28.9636,28.9992,28.9209,28.928,16700.0
2014-02-27 12:50:00,40.63,40.67,40.6,40.66,13300.0,28.928,28.9565,28.9066,28.9493,13300.0
2014-02-27 13:00:00,40.67,40.7,40.64,40.7,10900.0,28.9565,28.9778,28.9351,28.9778,10900.0
2014-02-27 13:10:00,40.7,40.7,40.6,40.6,11200.0,28.9778,28.9778,28.9066,28.9066,11200.0
2014-02-27 13:20:00,40.59,40.67,40.59,40.64,20100.0,28.8995,28.9565,28.8995,28.9351,20100.0
2014-02-27 13:30:00,40.65,40.73,40.61,40.72,35600.0,28.9422,28.9992,28.9137,28.9921,35600.0
2014-02-27 13:40:00,40.72,40.73,40.68,40.7,24000.0,28.9921,28.9992,28.9636,28.9778,24000.0
2014-02-27 13:50:00,40.7,40.7,40.63,40.68,17000.0,28.9778,28.9778,28.928,28.9636,17000.0
2014-02-27 14:00:00,40.68,40.71,40.63,40.69,18700.0,28.9636,28.9849,28.928,28.9707,18700.0
2014-02-27 14:10:00,40.69,40.71,40.66,40.69,13000.0,28.9707,28.9849,28.9493,28.9707,13000.0
2014-02-27 14:20:00,40.68,40.68,40.59,40.61,23200.0,28.9636,28.9636,28.8995,28.9137,23200.0
2014-02-27 14:30:00,40.61,40.66,40.61,40.62,15200.0,28.9137,28.9493,28.9137,28.9209,15200.0
2014-02-27 14:40:00,40.62,40.65,40.58,40.63,13700.0,28.9209,28.9422,28.8924,28.928,13700.0
2014-02-27 14:50:00,40.64,40.7,40.63,40.68,59000.0,28.9351,28.9778,28.928,28.9636,59000.0
2014-02-27 15:00:00,40.68,40.73,40.66,40.73,36200.0,28.9636,28.9992,28.9493,28.9992,36200.0
2014-02-27 15:10:00,40.72,40.76,40.68,40.72,48000.0,28.9921,29.0205,28.9636,28.9921,48000.0
2014-02-27 15:20:00,40.73,40.78,40.69,40.77,104700.0,28.9992,29.0348,28.9707,29.0277,104700.0
2014-02-27 15:30:00,40.77,40.78,40.72,40.75,58800.0,29.0277,29.0348,28.9921,29.0134,58800.0
2014-02-27 15:40:00,40.75,40.77,40.7,40.72,101300.0,29.0134,29.0277,28.9778,28.9921,101300.0
2014-02-27 15:50:00,40.71,40.9,40.71,40.89,232100.0,28.9849,29.1202,28.9849,29.1131,232100.0
2014-02-28 09:30:00,40.9,41.04,40.82,40.84,24200.0,29.1202,29.2199,29.0633,29.0775,24200.0
2014-02-28 09:40:00,40.86,41.03,40.82,40.83,17800.0,29.0917,29.2128,29.0633,29.0704,17800.0
2014-02-28 09:50:00,40.86,41.05,40.84,41.04,22100.0,29.0917,29.227,29.0775,29.2199,22100.0
2014-02-28 10:00:00,41.02,41.15,41.0,41.09,41200.0,29.2057,29.2982,29.1914,29.2555,41200.0
2014-02-28 10:10:00,41.09,41.18,41.07,41.08,29500.0,29.2555,29.3196,29.2413,29.2484,29500.0
2014-02-28 10:20:00,41.08,41.18,41.07,41.12,10500.0,29.2484,29.3196,29.2413,29.2769,10500.0
2014-02-28 10:30:00,41.12,41.15,41.04,41.05,109600.0,29.2769,29.2982,29.2199,29.227,109600.0
2014-02-28 10:40:00,41.04,41.16,41.04,41.13,35000.0,29.2199,29.3053,29.2199,29.284,35000.0
2014-02-28 10:50:00,41.14,41.16,41.07,41.14,13000.0,29.2911,29.3053,29.2413,29.2911,13000.0
2014-02-28 11:00:00,41.14,41.14,41.05,41.07,21500.0,29.2911,29.2911,29.227,29.2413,21500.0
2014-02-28 11:10:00,41.08,41.13,41.07,41.07,18600.0,29.2484,29.284,29.2413,29.2413,18600.0
2014-02-28 11:20:00,41.08,41.11,40.99,41.0,35000.0,29.2484,29.2697,29.1843,29.1914,35000.0
2014-02-28 11:30:00,41.0,41.03,40.96,41.01,37000.0,29.1914,29.2128,29.1629,29.1985,37000.0
2014-02-28 11:40:00,41.01,41.01,40.98,41.0,32800.0,29.1985,29.1985,29.1772,29.1914,32800.0
2014-02-28 11:50:00,41.0,41.02,40.96,41.0,37100.0,29.1914,29.2057,29.1629,29.1914,37100.0
2014-02-28 12:00:00,41.0,41.0,40.95,40.98,19200.0,29.1914,29.1914,29.1558,29.1772,19200.0
2014-02-28 12:10:00,40.99,41.02,40.98,40.99,20100.0,29.1843,29.2057,29.1772,29.1843,20100.0
2014-02-28 12:20:00,41.0,41.1,40.99,41.1,32700.0,29.1914,29.2626,29.1843,29.2626,32700.0
2014-02-28 12:30:00,41.1,41.19,41.1,41.18,20300.0,29.2626,29.3267,29.2626,29.3196,20300.0
2014-02-28 12:40:00,41.18,41.2,41.16,41.2,20000.0,29.3196,29.3338,29.3053,29.3338,20000.0
2014-02-28 12:50:00,41.21,41.22,41.19,41.22,20300.0,29.3409,29.348,29.3267,29.348,20300.0
2014-02-28 13:00:00,41.22,41.23,41.2,41.21,9700.0,29.348,29.3552,29.3338,29.3409,9700.0
2014-02-28 13:10:00,41.21,41.23,41.2,41.22,13800.0,29.3409,29.3552,29.3338,29.348,13800.0
2014-02-28 13:20:00,41.22,41.23,41.21,41.23,11500.0,29.348,29.3552,29.3409,29.3552,11500.0
2014-02-28 13:30:00,41.23,41.28,41.23,41.27,23400.0,29.3552,29.3908,29.3552,29.3836,23400.0
2014-02-28 13:40:00,41.28,41.28,41.21,41.22,40300.0,29.3908,29.3908,29.3409,29.348,40300.0
2014-02-28 13:50:00,41.23,41.23,41.17,41.17,17200.0,29.3552,29.3552,29.3125,29.3125,17200.0
2014-02-28 14:00:00,41.16,41.2,41.13,41.17,13600.0,29.3053,29.3338,29.284,29.3125,13600.0
2014-02-28 14:10:00,41.17,41.23,41.17,41.22,19700.0,29.3125,29.3552,29.3125,29.348,19700.0
2014-02-28 14:20:00,41.22,41.32,41.2,41.32,40700.0,29.348,29.4192,29.3338,29.4192,40700.0
2014-02-28 14:30:00,41.32,41.35,41.23,41.24,29000.0,29.4192,29.4406,29.3552,29.3623,29000.0
2014-02-28 14:40:00,41.23,41.24,41.16,41.17,33500.0,29.3552,29.3623,29.3053,29.3125,33500.0
2014-02-28 14:50:00,41.16,41.26,41.14,41.23,65200.0,29.3053,29.3765,29.2911,29.3552,65200.0
2014-02-28 15:00:00,41.23,41.23,41.05,41.05,65200.0,29.3552,29.3552,29.227,29.227,65200.0
2014-02-28 15:10:00,41.05,41.21,41.01,41.15,86600.0,29.227,29.3409,29.1985,29.2982,86600.0
2014-02-28 15:20:00,41.15,41.28,41.15,41.27,114300.0,29.2982,29.3908,29.2982,29.3836,114300.0
2014-02-28 15:30:00,41.27,41.32,41.26,41.28,92400.0,29.3836,29.4192,29.3765,29.3908,92400.0
2014-02-28 15:40:00,41.29,41.39,41.24,41.25,183000.0,29.3979,29.4691,29.3623,29.3694,183000.0
2014-02-28 15:50:00,41.24,41.3,41.17,41.2,601800.0,29.3623,29.405,29.3125,29.3338,601800.0
2014-03-03 09:30:00,40.92,41.19,40.88,41.19,81600.0,29.1345,29.3267,29.106,29.3267,81600.0
2014-03-03 09:40:00,41.16,41.2,41.0,41.07,38800.0,29.3053,29.3338,29.1914,29.2413,38800.0
2014-03-03 09:50:00,41.1,41.12,40.92,41.02,48100.0,29.2626,29.2769,29.1345,29.2057,48100.0
2014-03-03 10:00:00,41.02,41.06,40.8,40.84,43400.0,29.2057,29.2341,29.049,29.0775,43400.0
2014-03-03 10:10:00,40.84,40.85,40.74,40.8,41500.0,29.0775,29.0846,29.0063,29.049,41500.0
2014-03-03 10:20:00,40.8,40.84,40.68,40.75,46400.0,29.049,29.0775,28.9636,29.0134,46400.0
2014-03-03 10:30:00,40.73,40.75,40.6,40.63,45300.0,28.9992,29.0134,28.9066,28.928,45300.0
2014-03-03 10:40:00,40.62,40.67,40.5,40.52,43100.0,28.9209,28.9565,28.8354,28.8497,43100.0
2014-03-03 10:50:00,40.52,40.66,40.52,40.63,43600.0,28.8497,28.9493,28.8497,28.928,43600.0
2014-03-03 11:00:00,40.63,40.65,40.53,40.53,46500.0,28.928,28.9422,28.8568,28.8568,46500.0
2014-03-03 11:10:00,40.52,40.64,40.5,40.62,35900.0,28.8497,28.9351,28.8354,28.9209,35900.0
2014-03-03 11:20:00,40.62,40.73,40.62,40.67,28100.0,28.9209,28.9992,28.9209,28.9565,28100.0
2014-03-03 11:30:00,40.67,40.67,40.58,40.64,55100.0,28.9565,28.9565,28.8924,28.9351,55100.0
2014-03-03 11:40:00,40.64,40.68,40.59,40.6,36700.0,28.9351,28.9636,28.8995,28.9066,36700.0
2014-03-03 11:50:00,40.59,40.59,40.48,40.51,47100.0,28.8995,28.8995,28.8212,28.8425,47100.0
2014-03-03 12:00:00,40.52,40.57,40.52,40.54,44400.0,28.8497,28.8853,28.8497,28.8639,44400.0
2014-03-03 12:10:00,40.54,40.63,40.52,40.59,52600.0,28.8639,28.928,28.8497,28.8995,52600.0
2014-03-03 12:20:00,40.6,40.64,40.59,40.64,37800.0,28.9066,28.9351,28.8995,28.9351,37800.0
2014-03-03 12:30:00,40.64,40.68,40.62,40.64,34000.0,28.9351,28.9636,28.9209,28.9351,34000.0
2014-03-03 12:40:00,40.64,40.67,40.61,40.66,45700.0,28.9351,28.9565,28.9137,28.9493,45700.0
2014-03-03 12:50:00,40.66,40.67,40.59,40.65,33000.0,28.9493,28.9565,28.8995,28.9422,33000.0
2014-03-03 13:00:00,40.65,40.71,40.64,40.67,76200.0,28.9422,28.9849,28.9351,28.9565,76200.0
2014-03-03 13:10:00,40.68,40.69,40.64,40.66,37900.0,28.9636,28.9707,28.9351,28.9493,37900.0
2014-03-03 13:20:00,40.66,40.73,40.66,40.68,36300.0,28.9493,28.9992,28.9493,28.9636,36300.0
2014-03-03 13:30:00,40.69,40.74,40.66,40.71,28900.0,28.9707,29.0063,28.9493,28.9849,28900.0
2014-03-03 13:40:00,40.71,40.75,40.7,40.73,35500.0,28.9849,29.0134,28.9778,28.9992,35500.0
2014-03-03 13:50:00,40.73,40.85,40.73,40.8,33600.0,28.9992,29.0846,28.9992,29.049,33600.0
2014-03-03 14:00:00,40.81,40.85,40.8,40.83,51200.0,29.0561,29.0846,29.049,29.0704,51200.0
2014-03-03 14:10:00,40.83,40.94,40.83,40.89,20500.0,29.0704,29.1487,29.0704,29.1131,20500.0
2014-03-03 14:20:00,40.88,40.91,40.84,40.85,25700.0,29.106,29.1273,29.0775,29.0846,25700.0
2014-03-03 14:30:00,40.85,40.88,40.82,40.84,24500.0,29.0846,29.106,29.0633,29.0775,24500.0
2014-03-03 14:40:00,40.84,40.94,40.81,40.92,18200.0,29.0775,29.1487,29.0561,29.1345,18200.0
2014-03-03 14:50:00,40.91,40.91,40.83,40.84,32900.0,29.1273,29.1273,29.0704,29.0775,32900.0
2014-03-03 15:00:00,40.85,40.9,40.78,40.86,350700.0,29.0846,29.1202,29.0348,29.0917,350700.0
2014-03-03 15:10:00,40.85,40.87,40.7,40.74,59300.0,29.0846,29.0989,28.9778,29.0063,59300.0
2014-03-03 15:20:00,40.74,40.75,40.69,40.75,75500.0,29.0063,29.0134,28.9707,29.0134,75500.0
2014-03-03 15:30:00,40.74,40.8,40.7,40.77,155100.0,29.0063,29.049,28.9778,29.0277,155100.0
2014-03-03 15:40:00,40.77,40.86,40.72,40.81,153200.0,29.0277,29.0917,28.9921,29.0561,153200.0
2014-03-03 15:50:00,40.82,40.93,40.81,40.92,278700.0,29.0633,29.1416,29.0561,29.1345,278700.0
2014-03-04 09:30:00,41.34,41.43,41.24,41.32,126700.0,29.4335,29.4976,29.3623,29.4192,126700.0
2014-03-04 09:40:00,41.31,41.54,41.3,41.53,85400.0,29.4121,29.5759,29.405,29.5688,85400.0
2014-03-04 09:50:00,41.53,41.68,41.53,41.68,64100.0,29.5688,29.6756,29.5688,29.6756,64100.0
2014-03-04 10:00:00,41.68,41.76,41.6,41.75,42600.0,29.6756,29.7325,29.6186,29.7254,42600.0
2014-03-04 10:10:00,41.76,41.84,41.7,41.78,59100.0,29.7325,29.7895,29.6898,29.7468,59100.0
2014-03-04 10:20:00,41.79,41.86,41.79,41.83,48800.0,29.7539,29.8037,29.7539,29.7824,48800.0
2014-03-04 10:30:00,41.83,41.93,41.83,41.92,58300.0,29.7824,29.8536,29.7824,29.8464,58300.0
2014-03-04 10:40:00,41.93,41.97,41.91,41.93,45000.0,29.8536,29.882,29.8393,29.8536,45000.0
2014-03-04 10:50:00,41.93,42.0,41.93,41.97,45300.0,29.8536,29.9034,29.8536,29.882,45300.0
2014-03-04 11:00:00,41.97,42.0,41.94,41.96,36900.0,29.882,29.9034,29.8607,29.8749,36900.0
2014-03-04 11:10:00,41.96,42.1,41.95,42.09,56100.0,29.8749,29.9746,29.8678,29.9675,56100.0
2014-03-04 11:20:00,42.09,42.1,41.99,42.03,49100.0,29.9675,29.9746,29.8963,29.9248,49100.0
2014-03-04 11:30:00,42.03,42.03,41.95,41.95,26200.0,29.9248,29.9248,29.8678,29.8678,26200.0
2014-03-04 11:40:00,41.95,41.97,41.93,41.96,43900.0,29.8678,29.882,29.8536,29.8749,43900.0
2014-03-04 11:50:00,41.96,41.98,41.93,41.94,32700.0,29.8749,29.8892,29.8536,29.8607,32700.0
2014-03-04 12:00:00,41.94,41.96,41.91,41.91,25400.0,29.8607,29.8749,29.8393,29.8393,25400.0
2014-03-04 12:10:00,41.91,41.97,41.89,41.95,82300.0,29.8393,29.882,29.8251,29.8678,82300.0
2014-03-04 12:20:00,41.95,41.96,41.87,41.91,45400.0,29.8678,29.8749,29.8108,29.8393,45400.0
2014-03-04 12:30:00,41.91,41.91,41.84,41.87,102800.0,29.8393,29.8393,29.7895,29.8108,102800.0
2014-03-04 12:40:00,41.87,41.89,41.81,41.82,15400.0,29.8108,29.8251,29.7681,29.7752,15400.0
2014-03-04 12:50:00,41.83,41.83,41.8,41.83,28500.0,29.7824,29.7824,29.761,29.7824,28500.0
2014-03-04 13:00:00,41.84,41.88,41.82,41.83,46600.0,29.7895,29.818,29.7752,29.7824,46600.0
2014-03-04 13:10:00,41.83,41.91,41.83,41.9,81900.0,29.7824,29.8393,29.7824,29.8322,81900.0
2014-03-04 13:20:00,41.9,41.91,41.83,41.86,63800.0,29.8322,29.8393,29.7824,29.8037,63800.0
2014-03-04 13:30:00,41.86,41.87,41.8,41.81,22200.0,29.8037,29.8108,29.761,29.7681,22200.0
2014-03-04 13:40:00,41.83,41.88,41.77,41.81,73600.0,29.7824,29.818,29.7396,29.7681,73600.0
2014-03-04 13:50:00,41.8,41.88,41.79,41.87,41800.0,29.761,29.818,29.7539,29.8108,41800.0
2014-03-04 14:00:00,41.86,41.88,41.81,41.88,36000.0,29.8037,29.818,29.7681,29.818,36000.0
2014-03-04 14:10:00,41.87,41.92,41.84,41.85,33200.0,29.8108,29.8464,29.7895,29.7966,33200.0
2014-03-04 14:20:00,41.84,41.88,41.79,41.83,25400.0,29.7895,29.818,29.7539,29.7824,25400.0
2014-03-04 14:30:00,41.82,41.87,41.75,41.79,25000.0,29.7752,29.8108,29.7254,29.7539,25000.0
2014-03-04 14:40:00,41.8,41.8,41.72,41.73,87000.0,29.761,29.761,29.704,29.7112,87000.0
2014-03-04 14:50:00,41.72,41.8,41.72,41.72,40600.0,29.704,29.761,29.704,29.704,40600.0
2014-03-04 15:00:00,41.73,41.8,41.73,41.74,54800.0,29.7112,29.761,29.7112,29.7183,54800.0
2014-03-04 15:10:00,41.74,41.82,41.73,41.79,85000.0,29.7183,29.7752,29.7112,29.7539,85000.0
2014-03-04 15:20:00,41.8,41.8,41.74,41.77,53700.0,29.761,29.761,29.7183,29.7396,53700.0
2014-03-04 15:30:00,41.76,41.82,41.76,41.78,81200.0,29.7325,29.7752,29.7325,29.7468,81200.0
2014-03-04 15:40:00,41.77,41.9,41.77,41.84,109300.0,29.7396,29.8322,29.7396,29.7895,109300.0
2014-03-04 15:50:00,41.84,42.0,41.84,41.96,334100.0,29.7895,29.9034,29.7895,29.8749,334100.0
2014-03-05 09:30:00,41.95,41.95,41.8,41.83,37400.0,29.8678,29.8678,29.761,29.7824,37400.0
2014-03-05 09:40:00,41.83,41.9,41.76,41.83,21600.0,29.7824,29.8322,29.7325,29.7824,21600.0
2014-03-05 09:50:00,41.86,41.9,41.75,41.82,22900.0,29.8037,29.8322,29.7254,29.7752,22900.0
2014-03-05 10:00:00,41.83,41.91,41.76,41.89,105600.0,29.7824,29.8393,29.7325,29.8251,105600.0
2014-03-05 10:10:00,41.9,42.01,41.89,41.91,46400.0,29.8322,29.9105,29.8251,29.8393,46400.0
2014-03-05 10:20:00,41.9,41.96,41.86,41.94,52700.0,29.8322,29.8749,29.8037,29.8607,52700.0
2014-03-05 10:30:00,41.94,41.97,41.83,41.88,61700.0,29.8607,29.882,29.7824,29.818,61700.0
2014-03-05 10:40:00,41.89,41.91,41.81,41.82,146300.0,29.8251,29.8393,29.7681,29.7752,146300.0
2014-03-05 10:50:00,41.82,41.83,41.71,41.71,28900.0,29.7752,29.7824,29.6969,29.6969,28900.0
2014-03-05 11:00:00,41.73,41.75,41.65,41.66,165700.0,29.7112,29.7254,29.6542,29.6613,165700.0
2014-03-05 11:10:00,41.66,41.69,41.6,41.61,60900.0,29.6613,29.6827,29.6186,29.6257,60900.0
2014-03-05 11:20:00,41.61,41.66,41.6,41.63,45300.0,29.6257,29.6613,29.6186,29.64,45300.0
2014-03-05 11:30:00,41.63,41.65,41.55,41.56,34400.0,29.64,29.6542,29.583,29.5901,34400.0
2014-03-05 11:40:00,41.56,41.56,41.5,41.51,16900.0,29.5901,29.5901,29.5474,29.5545,16900.0
2014-03-05 11:50:00,41.51,41.56,41.48,41.51,22000.0,29.5545,29.5901,29.5332,29.5545,22000.0
2014-03-05 12:00:00,41.51,41.55,41.49,41.49,27200.0,29.5545,29.583,29.5403,29.5403,27200.0
2014-03-05 12:10:00,41.5,41.55,41.49,41.53,27600.0,29.5474,29.583,29.5403,29.5688,27600.0
2014-03-05 12:20:00,41.54,41.54,41.5,41.52,19400.0,29.5759,29.5759,29.5474,29.5616,19400.0
2014-03-05 12:30:00,41.51,41.54,41.49,41.52,34300.0,29.5545,29.5759,29.5403,29.5616,34300.0
2014-03-05 12:40:00,41.51,41.57,41.48,41.57,15600.0,29.5545,29.5972,29.5332,29.5972,15600.0
2014-03-05 12:50:00,41.57,41.57,41.54,41.56,14800.0,29.5972,29.5972,29.5759,29.5901,14800.0
2014-03-05 13:00:00,41.56,41.66,41.55,41.66,18700.0,29.5901,29.6613,29.583,29.6613,18700.0
2014-03-05 13:10:00,41.66,41.73,41.65,41.65,118800.0,29.6613,29.7112,29.6542,29.6542,118800.0
2014-03-05 13:20:00,41.65,41.66,41.64,41.66,8500.0,29.6542,29.6613,29.6471,29.6613,8500.0
2014-03-05 13:30:00,41.66,41.66,41.6,41.63,59700.0,29.6613,29.6613,29.6186,29.64,59700.0
2014-03-05 13:40:00,41.63,41.63,41.54,41.56,23100.0,29.64,29.64,29.5759,29.5901,23100.0
2014-03-05 13:50:00,41.56,41.57,41.54,41.56,13300.0,29.5901,29.5972,29.5759,29.5901,13300.0
2014-03-05 14:00:00,41.56,41.62,41.54,41.59,22700.0,29.5901,29.6328,29.5759,29.6115,22700.0
2014-03-05 14:10:00,41.59,41.6,41.54,41.55,29700.0,29.6115,29.6186,29.5759,29.583,29700.0
2014-03-05 14:20:00,41.56,41.59,41.53,41.53,16300.0,29.5901,29.6115,29.5688,29.5688,16300.0
2014-03-05 14:30:00,41.54,41.55,41.51,41.53,14700.0,29.5759,29.583,29.5545,29.5688,14700.0
2014-03-05 14:40:00,41.54,41.57,41.51,41.52,36100.0,29.5759,29.5972,29.5545,29.5616,36100.0
2014-03-05 14:50:00,41.51,41.52,41.46,41.49,16800.0,29.5545,29.5616,29.5189,29.5403,16800.0
2014-03-05 15:00:00,41.49,41.58,41.48,41.53,28700.0,29.5403,29.6044,29.5332,29.5688,28700.0
2014-03-05 15:10:00,41.52,41.61,41.52,41.59,46700.0,29.5616,29.6257,29.5616,29.6115,46700.0
2014-03-05 15:20:00,41.58,41.67,41.58,41.64,178700.0,29.6044,29.6684,29.6044,29.6471,178700.0
2014-03-05 15:30:00,41.64,41.66,41.61,41.65,35200.0,29.6471,29.6613,29.6257,29.6542,35200.0
2014-03-05 15:40:00,41.65,41.73,41.63,41.72,81400.0,29.6542,29.7112,29.64,29.704,81400.0
2014-03-05 15:50:00,41.73,41.84,41.7,41.76,566100.0,29.7112,29.7895,29.6898,29.7325,566100.0
2014-03-06 09:30:00,41.79,41.84,41.62,41.72,36700.0,29.7539,29.7895,29.6328,29.704,36700.0
2014-03-06 09:40:00,41.72,41.89,41.7,41.71,65400.0,29.704,29.8251,29.6898,29.6969,65400.0
2014-03-06 09:50:00,41.71,41.87,41.71,41.76,57800.0,29.6969,29.8108,29.6969,29.7325,57800.0
2014-03-06 10:00:00,41.77,41.77,41.57,41.58,128900.0,29.7396,29.7396,29.5972,29.6044,128900.0
2014-03-06 10:10:00,41.59,41.59,41.3,41.39,82200.0,29.6115,29.6115,29.405,29.4691,82200.0
2014-03-06 10:20:00,41.39,41.47,41.36,41.47,28000.0,29.4691,29.526,29.4477,29.526,28000.0
2014-03-06 10:30:00,41.47,41.5,41.44,41.48,44800.0,29.526,29.5474,29.5047,29.5332,44800.0
2014-03-06 10:40:00,41.49,41.55,41.48,41.54,38500.0,29.5403,29.583,29.5332,29.5759,38500.0
2014-03-06 10:50:00,41.54,41.54,41.48,41.51,42900.0,29.5759,29.5759,29.5332,29.5545,42900.0
2014-03-06 11:00:00,41.51,41.52,41.45,41.45,45900.0,29.5545,29.5616,29.5118,29.5118,45900.0
2014-03-06 11:10:00,41.46,41.48,41.45,41.46,25700.0,29.5189,29.5332,29.5118,29.5189,25700.0
2014-03-06 11:20:00,41.46,41.51,41.45,41.49,28300.0,29.5189,29.5545,29.5118,29.5403,28300.0
2014-03-06 11:30:00,41.51,41.54,41.48,41.52,38200.0,29.5545,29.5759,29.5332,29.5616,38200.0
2014-03-06 11:40:00,41.54,41.61,41.52,41.59,16900.0,29.5759,29.6257,29.5616,29.6115,16900.0
2014-03-06 11:50:00,41.59,41.59,41.52,41.52,30600.0,29.6115,29.6115,29.5616,29.5616,30600.0
2014-03-06 12:00:00,41.53,41.58,41.52,41.55,19200.0,29.5688,29.6044,29.5616,29.583,19200.0
2014-03-06 12:10:00,41.55,41.56,41.45,41.48,69600.0,29.583,29.5901,29.5118,29.5332,69600.0
2014-03-06 12:20:00,41.48,41.48,41.39,41.39,18300.0,29.5332,29.5332,29.4691,29.4691,18300.0
2014-03-06 12:30:00,41.4,41.41,41.34,41.38,21400.0,29.4762,29.4833,29.4335,29.462,21400.0
2014-03-06 12:40:00,41.39,41.42,41.38,41.41,9100.0,29.4691,29.4904,29.462,29.4833,9100.0
2014-03-06 12:50:00,41.42,41.44,41.36,41.41,76400.0,29.4904,29.5047,29.4477,29.4833,76400.0
2014-03-06 13:00:00,41.41,41.42,41.36,41.41,39200.0,29.4833,29.4904,29.4477,29.4833,39200.0
2014-03-06 13:10:00,41.42,41.48,41.41,41.48,42900.0,29.4904,29.5332,29.4833,29.5332,42900.0
2014-03-06 13:20:00,41.47,41.48,41.37,41.39,89300.0,29.526,29.5332,29.4548,29.4691,89300.0
2014-03-06 13:30:00,41.39,41.42,41.35,41.35,33800.0,29.4691,29.4904,29.4406,29.4406,33800.0
2014-03-06 13:40:00,41.35,41.35,41.23,41.24,61400.0,29.4406,29.4406,29.3552,29.3623,61400.0
2014-03-06 13:50:00,41.25,41.26,41.15,41.22,84900.0,29.3694,29.3765,29.2982,29.348,84900.0
2014-03-06 14:00:00,41.23,41.3,41.2,41.28,23200.0,29.3552,29.405,29.3338,29.3908,23200.0
2014-03-06 14:10:00,41.27,41.33,41.24,41.33,22600.0,29.3836,29.4264,29.3623,29.4264,22600.0
2014-03-06 14:20:00,41.33,41.41,41.33,41.39,33400.0,29.4264,29.4833,29.4264,29.4691,33400.0
2014-03-06 14:30:00,41.38,41.4,41.36,41.39,23700.0,29.462,29.4762,29.4477,29.4691,23700.0
2014-03-06 14:40:00,41.38,41.41,41.36,41.36,28500.0,29.462,29.4833,29.4477,29.4477,28500.0
2014-03-06 14:50:00,41.36,41.37,41.3,41.32,36200.0,29.4477,29.4548,29.405,29.4192,36200.0
2014-03-06 15:00:00,41.32,41.34,41.3,41.31,30500.0,29.4192,29.4335,29.405,29.4121,30500.0
2014-03-06 15:10:00,41.3,41.37,41.29,41.37,60800.0,29.405,29.4548,29.3979,29.4548,60800.0
2014-03-06 15:20:00,41.37,41.39,41.34,41.38,46000.0,29.4548,29.4691,29.4335,29.462,46000.0
2014-03-06 15:30:00,41.37,41.43,41.37,41.41,69600.0,29.4548,29.4976,29.4548,29.4833,69600.0
2014-03-06 15:40:00,41.41,41.41,41.29,41.3,108600.0,29.4833,29.4833,29.3979,29.405,108600.0
2014-03-06 15:50:00,41.3,41.35,41.27,41.33,279800.0,29.405,29.4406,29.3836,29.4264,279800.0
2014-03-07 09:30:00,41.15,41.25,40.81,41.02,107500.0,29.2982,29.3694,29.0561,29.2057,107500.0
2014-03-07 09:40:00,40.95,41.03,40.65,40.74,35100.0,29.1558,29.2128,28.9422,29.0063,35100.0
2014-03-07 09:50:00,40.72,40.89,40.59,40.59,174600.0,28.9921,29.1131,28.8995,28.8995,174600.0
2014-03-07 10:00:00,40.58,40.84,40.58,40.74,69100.0,28.8924,29.0775,28.8924,29.0063,69100.0
2014-03-07 10:10:00,40.76,40.85,40.73,40.79,42700.0,29.0205,29.0846,28.9992,29.0419,42700.0
2014-03-07 10:20:00,40.8,40.88,40.73,40.88,43300.0,29.049,29.106,28.9992,29.106,43300.0
2014-03-07 10:30:00,40.88,40.95,40.85,40.87,35700.0,29.106,29.1558,29.0846,29.0989,35700.0
2014-03-07 10:40:00,40.89,40.91,40.83,40.85,40700.0,29.1131,29.1273,29.0704,29.0846,40700.0
2014-03-07 10:50:00,40.85,40.91,40.81,40.89,76600.0,29.0846,29.1273,29.0561,29.1131,76600.0
2014-03-07 11:00:00,40.89,40.89,40.81,40.85,32900.0,29.1131,29.1131,29.0561,29.0846,32900.0
2014-03-07 11:10:00,40.84,40.87,40.8,40.84,31200.0,29.0775,29.0989,29.049,29.0775,31200.0
2014-03-07 11:20:00,40.84,40.88,40.8,40.85,101100.0,29.0775,29.106,29.049,29.0846,101100.0
2014-03-07 11:30:00,40.85,40.89,40.81,40.88,14900.0,29.0846,29.1131,29.0561,29.106,14900.0
2014-03-07 11:40:00,40.89,40.95,40.86,40.89,17400.0,29.1131,29.1558,29.0917,29.1131,17400.0
2014-03-07 11:50:00,40.89,40.94,40.84,40.92,18800.0,29.1131,29.1487,29.0775,29.1345,18800.0
2014-03-07 12:00:00,40.93,40.94,40.86,40.87,13800.0,29.1416,29.1487,29.0917,29.0989,13800.0
2014-03-07 12:10:00,40.86,40.9,40.83,40.84,23900.0,29.0917,29.1202,29.0704,29.0775,23900.0
2014-03-07 12:20:00,40.85,40.93,40.84,40.91,27600.0,29.0846,29.1416,29.0775,29.1273,27600.0
2014-03-07 12:30:00,40.9,40.91,40.82,40.88,75600.0,29.1202,29.1273,29.0633,29.106,75600.0
2014-03-07 12:40:00,40.88,40.9,40.77,40.79,39500.0,29.106,29.1202,29.0277,29.0419,39500.0
2014-03-07 12:50:00,40.78,40.8,40.72,40.73,17200.0,29.0348,29.049,28.9921,28.9992,17200.0
2014-03-07 13:00:00,40.73,40.73,40.66,40.69,21300.0,28.9992,28.9992,28.9493,28.9707,21300.0
2014-03-07 13:10:00,40.69,40.72,40.65,40.66,27000.0,28.9707,28.9921,28.9422,28.9493,27000.0
2014-03-07 13:20:00,40.67,40.7,40.65,40.7,10100.0,28.9565,28.9778,28.9422,28.9778,10100.0
2014-03-07 13:30:00,40.69,40.73,40.63,40.66,17500.0,28.9707,28.9992,28.928,28.9493,17500.0
2014-03-07 13:40:00,40.66,40.67,40.63,40.64,14600.0,28.9493,28.9565,28.928,28.9351,14600.0
2014-03-07 13:50:00,40.63,40.69,40.63,40.67,14600.0,28.928,28.9707,28.928,28.9565,14600.0
2014-03-07 14:00:00,40.67,40.72,40.66,40.67,54600.0,28.9565,28.9921,28.9493,28.9565,54600.0
2014-03-07 14:10:00,40.66,40.69,40.62,40.63,21300.0,28.9493,28.9707,28.9209,28.928,21300.0
2014-03-07 14:20:00,40.63,40.68,40.62,40.64,63000.0,28.928,28.9636,28.9209,28.9351,63000.0
2014-03-07 14:30:00,40.64,40.7,40.63,40.68,29100.0,28.9351,28.9778,28.928,28.9636,29100.0
2014-03-07 14:40:00,40.69,40.79,40.68,40.75,19100.0,28.9707,29.0419,28.9636,29.0134,19100.0
2014-03-07 14:50:00,40.76,40.9,40.76,40.88,35700.0,29.0205,29.1202,29.0205,29.106,35700.0
2014-03-07 15:00:00,40.88,40.89,40.83,40.88,28100.0,29.106,29.1131,29.0704,29.106,28100.0
2014-03-07 15:10:00,40.88,40.93,40.87,40.91,35300.0,29.106,29.1416,29.0989,29.1273,35300.0
2014-03-07 15:20:00,40.91,40.91,40.84,40.85,51800.0,29.1273,29.1273,29.0775,29.0846,51800.0
2014-03-07 15:30:00,40.85,40.87,40.76,40.77,57100.0,29.0846,29.0989,29.0205,29.0277,57100.0
2014-03-07 15:40:00,40.76,40.86,40.76,40.81,81400.0,29.0205,29.0917,29.0205,29.0561,81400.0
2014-03-07 15:50:00,40.81,40.88,40.75,40.84,256800.0,29.0561,29.106,29.0134,29.0775,256800.0
2014-03-10 09:30:00,40.51,40.6,40.27,40.28,39000.0,29.0786,29.1432,28.9063,28.9135,39000.0
2014-03-10 09:40:00,40.26,40.43,40.25,40.43,10000.0,28.8991,29.0212,28.892,29.0212,10000.0
2014-03-10 09:50:00,40.46,40.57,40.46,40.51,35500.0,29.0427,29.1217,29.0427,29.0786,35500.0
2014-03-10 10:00:00,40.5,40.53,40.42,40.42,86500.0,29.0714,29.093,29.014,29.014,86500.0
2014-03-10 10:10:00,40.42,40.42,40.3,40.3,58000.0,29.014,29.014,28.9279,28.9279,58000.0
2014-03-10 10:20:00,40.29,40.36,40.29,40.35,31800.0,28.9207,28.9709,28.9207,28.9638,31800.0
2014-03-10 10:30:00,40.34,40.38,40.29,40.31,41400.0,28.9566,28.9853,28.9207,28.935,41400.0
2014-03-10 10:40:00,40.33,40.36,40.29,40.36,21600.0,28.9494,28.9709,28.9207,28.9709,21600.0
2014-03-10 10:50:00,40.35,40.42,40.32,40.37,23500.0,28.9638,29.014,28.9422,28.9781,23500.0
2014-03-10 11:00:00,40.38,40.39,40.31,40.38,16600.0,28.9853,28.9925,28.935,28.9853,16600.0
2014-03-10 11:10:00,40.38,40.39,40.35,40.37,16000.0,28.9853,28.9925,28.9638,28.9781,16000.0
2014-03-10 11:20:00,40.37,40.43,40.35,40.41,13500.0,28.9781,29.0212,28.9638,29.0068,13500.0
2014-03-10 11:30:00,40.41,40.42,40.32,40.32,17900.0,29.0068,29.014,28.9422,28.9422,17900.0
2014-03-10 11:40:00,40.32,40.33,40.28,40.31,29600.0,28.9422,28.9494,28.9135,28.935,29600.0
2014-03-10 11:50:00,40.32,40.33,40.24,40.27,56000.0,28.9422,28.9494,28.8848,28.9063,56000.0
2014-03-10 12:00:00,40.27,40.27,40.21,40.25,15600.0,28.9063,28.9063,28.8633,28.892,15600.0
2014-03-10 12:10:00,40.27,40.31,40.26,40.31,12700.0,28.9063,28.935,28.8991,28.935,12700.0
2014-03-10 12:20:00,40.31,40.42,40.31,40.42,54600.0,28.935,29.014,28.935,29.014,54600.0
2014-03-10 12:30:00,40.42,40.42,40.32,40.38,27600.0,29.014,29.014,28.9422,28.9853,27600.0
2014-03-10 12:40:00,40.38,40.38,40.31,40.32,34200.0,28.9853,28.9853,28.935,28.9422,34200.0
2014-03-10 12:50:00,40.31,40.36,40.26,40.36,32200.0,28.935,28.9709,28.8991,28.9709,32200.0
2014-03-10 13:00:00,40.35,40.35,40.29,40.3,13000.0,28.9638,28.9638,28.9207,28.9279,13000.0
2014-03-10 13:10:00,40.29,40.32,40.28,40.28,12600.0,28.9207,28.9422,28.9135,28.9135,12600.0
2014-03-10 13:20:00,40.28,40.32,40.25,40.32,15900.0,28.9135,28.9422,28.892,28.9422,15900.0
2014-03-10 13:30:00,40.31,40.32,40.17,40.2,33700.0,28.935,28.9422,28.8345,28.8561,33700.0
2014-03-10 13:40:00,40.19,40.22,40.17,40.18,15400.0,28.8489,28.8704,28.8345,28.8417,15400.0
2014-03-10 13:50:00,40.18,40.19,40.14,40.17,15500.0,28.8417,28.8489,28.813,28.8345,15500.0
2014-03-10 14:00:00,40.17,40.19,40.12,40.19,13800.0,28.8345,28.8489,28.7987,28.8489,13800.0
2014-03-10 14:10:00,40.18,40.2,40.15,40.19,30000.0,28.8417,28.8561,28.8202,28.8489,30000.0
2014-03-10 14:20:00,40.18,40.2,40.16,40.18,41400.0,28.8417,28.8561,28.8274,28.8417,41400.0
2014-03-10 14:30:00,40.19,40.23,40.17,40.21,22100.0,28.8489,28.8776,28.8345,28.8633,22100.0
2014-03-10 14:40:00,40.21,40.22,40.15,40.2,26200.0,28.8633,28.8704,28.8202,28.8561,26200.0
2014-03-10 14:50:00,40.21,40.21,40.16,40.16,21500.0,28.8633,28.8633,28.8274,28.8274,21500.0
2014-03-10 15:00:00,40.16,40.16,40.12,40.14,33100.0,28.8274,28.8274,28.7987,28.813,33100.0
2014-03-10 15:10:00,40.13,40.15,40.09,40.13,38000.0,28.8058,28.8202,28.7771,28.8058,38000.0
2014-03-10 15:20:00,40.13,40.14,40.09,40.1,61500.0,28.8058,28.813,28.7771,28.7843,61500.0
2014-03-10 15:30:00,40.11,40.18,40.1,40.17,51700.0,28.7915,28.8417,28.7843,28.8345,51700.0
2014-03-10 15:40:00,40.18,40.24,40.13,40.23,102600.0,28.8417,28.8848,28.8058,28.8776,102600.0
2014-03-10 15:50:00,40.24,40.32,40.2,40.32,334400.0,28.8848,28.9422,28.8561,28.9422,334400.0
2014-03-11 09:30:00,40.28,40.54,40.28,40.49,24100.0,28.9135,29.1001,28.9135,29.0642,24100.0
2014-03-11 09:40:00,40.48,40.51,40.39,40.41,9000.0,29.0571,29.0786,28.9925,29.0068,9000.0
2014-03-11 09:50:00,40.41,40.46,40.37,40.44,6300.0,29.0068,29.0427,28.9781,29.0284,6300.0
2014-03-11 10:00:00,40.43,40.5,40.41,40.5,16500.0,29.0212,29.0714,29.0068,29.0714,16500.0
2014-03-11 10:10:00,40.5,40.51,40.41,40.46,55100.0,29.0714,29.0786,29.0068,29.0427,55100.0
2014-03-11 10:20:00,40.48,40.52,40.46,40.51,16900.0,29.0571,29.0858,29.0427,29.0786,16900.0
2014-03-11 10:30:00,40.52,40.6,40.52,40.57,13700.0,29.0858,29.1432,29.0858,29.1217,13700.0
2014-03-11 10:40:00,40.59,40.64,40.56,40.64,15600.0,29.136,29.1719,29.1145,29.1719,15600.0
2014-03-11 10:50:00,40.64,40.66,40.61,40.62,18700.0,29.1719,29.1863,29.1504,29.1576,18700.0
2014-03-11 11:00:00,40.62,40.63,40.59,40.6,11000.0,29.1576,29.1647,29.136,29.1432,11000.0
2014-03-11 11:10:00,40.6,40.66,40.59,40.6,24500.0,29.1432,29.1863,29.136,29.1432,24500.0
2014-03-11 11:20:00,40.6,40.7,40.59,40.67,69100.0,29.1432,29.215,29.136,29.1935,69100.0
2014-03-11 11:30:00,40.66,40.69,40.64,40.67,15000.0,29.1863,29.2078,29.1719,29.1935,15000.0
2014-03-11 11:40:00,40.68,40.7,40.61,40.61,33400.0,29.2006,29.215,29.1504,29.1504,33400.0
2014-03-11 11:50:00,40.62,40.63,40.53,40.59,26100.0,29.1576,29.1647,29.093,29.136,26100.0
2014-03-11 12:00:00,40.61,40.63,40.57,40.57,25300.0,29.1504,29.1647,29.1217,29.1217,25300.0
2014-03-11 12:10:00,40.56,40.59,40.5,40.52,19900.0,29.1145,29.136,29.0714,29.0858,19900.0
2014-03-11 12:20:00,40.52,40.55,40.49,40.54,12800.0,29.0858,29.1073,29.0642,29.1001,12800.0
2014-03-11 12:30:00,40.53,40.57,40.51,40.52,12200.0,29.093,29.1217,29.0786,29.0858,12200.0
2014-03-11 12:40:00,40.53,40.58,40.52,40.57,32500.0,29.093,29.1288,29.0858,29.1217,32500.0
2014-03-11 12:50:00,40.56,40.57,40.46,40.46,30800.0,29.1145,29.1217,29.0427,29.0427,30800.0
2014-03-11 13:00:00,40.47,40.47,40.38,40.39,48600.0,29.0499,29.0499,28.9853,28.9925,48600.0
2014-03-11 13:10:00,40.4,40.44,40.39,40.44,17100.0,28.9996,29.0284,28.9925,29.0284,17100.0
2014-03-11 13:20:00,40.44,40.45,40.37,40.4,21100.0,29.0284,29.0355,28.9781,28.9996,21100.0
2014-03-11 13:30:00,40.4,40.45,40.36,40.45,32000.0,28.9996,29.0355,28.9709,29.0355,32000.0
2014-03-11 13:40:00,40.45,40.54,40.43,40.52,24500.0,29.0355,29.1001,29.0212,29.0858,24500.0
2014-03-11 13:50:00,40.52,40.52,40.48,40.51,10500.0,29.0858,29.0858,29.0571,29.0786,10500.0
2014-03-11 14:00:00,40.51,40.51,40.47,40.48,24200.0,29.0786,29.0786,29.0499,29.0571,24200.0
2014-03-11 14:10:00,40.47,40.5,40.42,40.44,19600.0,29.0499,29.0714,29.014,29.0284,19600.0
2014-03-11 14:20:00,40.44,40.45,40.4,40.41,22400.0,29.0284,29.0355,28.9996,29.0068,22400.0
2014-03-11 14:30:00,40.4,40.42,40.37,40.38,35200.0,28.9996,29.014,28.9781,28.9853,35200.0
2014-03-11 14:40:00,40.38,40.41,40.35,40.39,26600.0,28.9853,29.0068,28.9638,28.9925,26600.0
2014-03-11 14:50:00,40.39,40.43,40.37,40.4,19000.0,28.9925,29.0212,28.9781,28.9996,19000.0
2014-03-11 15:00:00,40.39,40.39,40.32,40.35,36100.0,28.9925,28.9925,28.9422,28.9638,36100.0
2014-03-11 15:10:00,40.37,40.41,40.33,40.39,30600.0,28.9781,29.0068,28.9494,28.9925,30600.0
2014-03-11 15:20:00,40.38,40.44,40.37,40.41,29900.0,28.9853,29.0284,28.9781,29.0068,29900.0
2014-03-11 15:30:00,40.41,40.45,40.38,40.42,43000.0,29.0068,29.0355,28.9853,29.014,43000.0
2014-03-11 15:40:00,40.42,40.44,40.37,40.38,75000.0,29.014,29.0284,28.9781,28.9853,75000.0
2014-03-11 15:50:00,40.39,40.5,40.39,40.45,162000.0,28.9925,29.0714,28.9925,29.0355,162000.0
2014-03-12 09:30:00,40.31,40.45,40.31,40.32,34600.0,28.935,29.0355,28.935,28.9422,34600.0
2014-03-12 09:40:00,40.31,40.48,40.27,40.43,21800.0,28.935,29.0571,28.9063,29.0212,21800.0
2014-03-12 09:50:00,40.42,40.61,40.4,40.54,30100.0,29.014,29.1504,28.9996,29.1001,30100.0
2014-03-12 10:00:00,40.52,40.53,40.44,40.52,49200.0,29.0858,29.093,29.0284,29.0858,49200.0
2014-03-12 10:10:00,40.51,40.57,40.45,40.57,29900.0,29.0786,29.1217,29.0355,29.1217,29900.0
2014-03-12 10:20:00,40.58,40.67,40.58,40.61,22200.0,29.1288,29.1935,29.1288,29.1504,22200.0
2014-03-12 10:30:00,40.62,40.69,40.59,40.59,18600.0,29.1576,29.2078,29.136,29.136,18600.0
2014-03-12 10:40:00,40.6,40.64,40.54,40.55,24200.0,29.1432,29.1719,29.1001,29.1073,24200.0
2014-03-12 10:50:00,40.55,40.63,40.54,40.6,19500.0,29.1073,29.1647,29.1001,29.1432,19500.0
2014-03-12 11:00:00,40.61,40.61,40.55,40.59,19500.0,29.1504,29.1504,29.1073,29.136,19500.0
2014-03-12 11:10:00,40.59,40.6,40.55,40.59,21700.0,29.136,29.1432,29.1073,29.136,21700.0
2014-03-12 11:20:00,40.59,40.63,40.59,40.63,51800.0,29.136,29.1647,29.136,29.1647,51800.0
2014-03-12 11:30:00,40.63,40.66,40.55,40.62,75600.0,29.1647,29.1863,29.1073,29.1576,75600.0
2014-03-12 11:40:00,40.61,40.62,40.56,40.59,53000.0,29.1504,29.1576,29.1145,29.136,53000.0
2014-03-12 11:50:00,40.6,40.63,40.58,40.58,17800.0,29.1432,29.1647,29.1288,29.1288,17800.0
2014-03-12 12:00:00,40.58,40.64,40.57,40.64,17500.0,29.1288,29.1719,29.1217,29.1719,17500.0
2014-03-12 12:10:00,40.64,40.65,40.61,40.65,14100.0,29.1719,29.1791,29.1504,29.1791,14100.0
2014-03-12 12:20:00,40.66,40.67,40.61,40.61,18400.0,29.1863,29.1935,29.1504,29.1504,18400.0
2014-03-12 12:30:00,40.61,40.64,40.56,40.57,40400.0,29.1504,29.1719,29.1145,29.1217,40400.0
2014-03-12 12:40:00,40.57,40.58,40.52,40.52,27500.0,29.1217,29.1288,29.0858,29.0858,27500.0
2014-03-12 12:50:00,40.53,40.57,40.5,40.56,32000.0,29.093,29.1217,29.0714,29.1145,32000.0
2014-03-12 13:00:00,40.55,40.55,40.49,40.49,28400.0,29.1073,29.1073,29.0642,29.0642,28400.0
2014-03-12 13:10:00,40.49,40.52,40.47,40.51,32400.0,29.0642,29.0858,29.0499,29.0786,32400.0
2014-03-12 13:20:00,40.5,40.52,40.45,40.49,21800.0,29.0714,29.0858,29.0355,29.0642,21800.0
2014-03-12 13:30:00,40.48,40.52,40.47,40.52,13500.0,29.0571,29.0858,29.0499,29.0858,13500.0
2014-03-12 13:40:00,40.51,40.53,40.49,40.52,19500.0,29.0786,29.093,29.0642,29.0858,19500.0
2014-03-12 13:50:00,40.51,40.55,40.49,40.53,16300.0,29.0786,29.1073,29.0642,29.093,16300.0
2014-03-12 14:00:00,40.53,40.55,40.53,40.55,30400.0,29.093,29.1073,29.093,29.1073,30400.0
2014-03-12 14:10:00,40.54,40.56,40.52,40.54,53200.0,29.1001,29.1145,29.0858,29.1001,53200.0
2014-03-12 14:20:00,40.53,40.6,40.53,40.6,18700.0,29.093,29.1432,29.093,29.1432,18700.0
2014-03-12 14:30:00,40.6,40.63,40.58,40.59,19200.0,29.1432,29.1647,29.1288,29.136,19200.0
2014-03-12 14:40:00,40.59,40.6,40.56,40.57,36400.0,29.136,29.1432,29.1145,29.1217,36400.0
2014-03-12 14:50:00,40.56,40.59,40.54,40.54,23300.0,29.1145,29.136,29.1001,29.1001,23300.0
2014-03-12 15:00:00,40.55,40.59,40.54,40.57,32100.0,29.1073,29.136,29.1001,29.1217,32100.0
2014-03-12 15:10:00,40.57,40.59,40.55,40.57,25200.0,29.1217,29.136,29.1073,29.1217,25200.0
2014-03-12 15:20:00,40.56,40.58,40.51,40.52,28500.0,29.1145,29.1288,29.0786,29.0858,28500.0
2014-03-12 15:30:00,40.51,40.52,40.44,40.5,110700.0,29.0786,29.0858,29.0284,29.0714,110700.0
2014-03-12 15:40:00,40.5,40.55,40.49,40.53,63800.0,29.0714,29.1073,29.0642,29.093,63800.0
2014-03-12 15:50:00,40.54,40.64,40.53,40.62,218600.0,29.1001,29.1719,29.093,29.1576,218600.0
2014-03-13 09:30:00,40.61,40.8,40.61,40.76,52200.0,29.1504,29.2868,29.1504,29.2581,52200.0
2014-03-13 09:40:00,40.76,40.78,40.69,40.72,32500.0,29.2581,29.2724,29.2078,29.2293,32500.0
2014-03-13 09:50:00,40.71,40.74,40.69,40.71,62500.0,29.2222,29.2437,29.2078,29.2222,62500.0
2014-03-13 10:00:00,40.71,40.72,40.54,40.57,14700.0,29.2222,29.2293,29.1001,29.1217,14700.0
2014-03-13 10:10:00,40.56,40.61,40.52,40.57,48200.0,29.1145,29.1504,29.0858,29.1217,48200.0
2014-03-13 10:20:00,40.57,40.66,40.57,40.65,22600.0,29.1217,29.1863,29.1217,29.1791,22600.0
2014-03-13 10:30:00,40.64,40.72,40.64,40.69,47500.0,29.1719,29.2293,29.1719,29.2078,47500.0
2014-03-13 10:40:00,40.69,40.69,40.5,40.5,41100.0,29.2078,29.2078,29.0714,29.0714,41100.0
2014-03-13 10:50:00,40.49,40.59,40.49,40.56,14100.0,29.0642,29.136,29.0642,29.1145,14100.0
2014-03-13 11:00:00,40.56,40.6,40.55,40.59,28300.0,29.1145,29.1432,29.1073,29.136,28300.0
2014-03-13 11:10:00,40.59,40.67,40.59,40.65,27000.0,29.136,29.1935,29.136,29.1791,27000.0
2014-03-13 11:20:00,40.64,40.64,40.59,40.6,47800.0,29.1719,29.1719,29.136,29.1432,47800.0
2014-03-13 11:30:00,40.61,40.66,40.59,40.64,31000.0,29.1504,29.1863,29.136,29.1719,31000.0
2014-03-13 11:40:00,40.63,40.7,40.62,40.65,40800.0,29.1647,29.215,29.1576,29.1791,40800.0
2014-03-13 11:50:00,40.65,40.65,40.58,40.62,39500.0,29.1791,29.1791,29.1288,29.1576,39500.0
2014-03-13 12:00:00,40.62,40.66,40.59,40.66,21700.0,29.1576,29.1863,29.136,29.1863,21700.0
2014-03-13 12:10:00,40.66,40.66,40.6,40.61,14600.0,29.1863,29.1863,29.1432,29.1504,14600.0
2014-03-13 12:20:00,40.62,40.62,40.52,40.53,16100.0,29.1576,29.1576,29.0858,29.093,16100.0
2014-03-13 12:30:00,40.54,40.57,40.47,40.48,24100.0,29.1001,29.1217,29.0499,29.0571,24100.0
2014-03-13 12:40:00,40.48,40.58,40.47,40.57,31900.0,29.0571,29.1288,29.0499,29.1217,31900.0
2014-03-13 12:50:00,40.57,40.58,40.5,40.58,13900.0,29.1217,29.1288,29.0714,29.1288,13900.0
2014-03-13 13:00:00,40.57,40.57,40.48,40.55,45000.0,29.1217,29.1217,29.0571,29.1073,45000.0
2014-03-13 13:10:00,40.54,40.58,40.52,40.54,27400.0,29.1001,29.1288,29.0858,29.1001,27400.0
2014-03-13 13:20:00,40.54,40.62,40.53,40.61,27700.0,29.1001,29.1576,29.093,29.1504,27700.0
2014-03-13 13:30:00,40.61,40.64,40.56,40.57,16700.0,29.1504,29.1719,29.1145,29.1217,16700.0
2014-03-13 13:40:00,40.57,40.63,40.55,40.63,13300.0,29.1217,29.1647,29.1073,29.1647,13300.0
2014-03-13 13:50:00,40.62,40.62,40.54,40.56,58900.0,29.1576,29.1576,29.1001,29.1145,58900.0
2014-03-13 14:00:00,40.55,40.57,40.52,40.52,16000.0,29.1073,29.1217,29.0858,29.0858,16000.0
2014-03-13 14:10:00,40.52,40.54,40.48,40.48,27400.0,29.0858,29.1001,29.0571,29.0571,27400.0
2014-03-13 14:20:00,40.48,40.51,40.45,40.5,34300.0,29.0571,29.0786,29.0355,29.0714,34300.0
2014-03-13 14:30:00,40.5,40.54,40.48,40.53,26700.0,29.0714,29.1001,29.0571,29.093,26700.0
2014-03-13 14:40:00,40.53,40.56,40.45,40.47,27100.0,29.093,29.1145,29.0355,29.0499,27100.0
2014-03-13 14:50:00,40.47,40.51,40.46,40.49,22400.0,29.0499,29.0786,29.0427,29.0642,22400.0
2014-03-13 15:00:00,40.48,40.51,40.38,40.38,51900.0,29.0571,29.0786,28.9853,28.9853,51900.0
2014-03-13 15:10:00,40.38,40.43,40.31,40.32,35200.0,28.9853,29.0212,28.935,28.9422,35200.0
2014-03-13 15:20:00,40.33,40.42,40.32,40.4,40900.0,28.9494,29.014,28.9422,28.9996,40900.0
2014-03-13 15:30:00,40.4,40.43,40.34,40.4,55800.0,28.9996,29.0212,28.9566,28.9996,55800.0
2014-03-13 15:40:00,40.41,40.44,40.39,40.43,59500.0,29.0068,29.0284,28.9925,29.0212,59500.0
2014-03-13 15:50:00,40.42,40.43,40.32,40.38,181900.0,29.014,29.0212,28.9422,28.9853,181900.0
2014-03-14 09:30:00,40.36,40.6,40.28,40.54,26900.0,28.9709,29.1432,28.9135,29.1001,26900.0
2014-03-14 09:40:00,40.53,40.53,40.36,40.4,30100.0,29.093,29.093,28.9709,28.9996,30100.0
2014-03-14 09:50:00,40.4,40.45,40.35,40.39,31100.0,28.9996,29.0355,28.9638,28.9925,31100.0
2014-03-14 10:00:00,40.4,40.5,40.38,40.46,28300.0,28.9996,29.0714,28.9853,29.0427,28300.0
2014-03-14 10:10:00,40.45,40.47,40.36,40.46,56100.0,29.0355,29.0499,28.9709,29.0427,56100.0
2014-03-14 10:20:00,40.46,40.47,40.4,40.41,9900.0,29.0427,29.0499,28.9996,29.0068,9900.0
2014-03-14 10:30:00,40.43,40.46,40.38,40.38,17500.0,29.0212,29.0427,28.9853,28.9853,17500.0
2014-03-14 10:40:00,40.38,40.38,40.31,40.35,29200.0,28.9853,28.9853,28.935,28.9638,29200.0
2014-03-14 10:50:00,40.35,40.35,40.3,40.31,13800.0,28.9638,28.9638,28.9279,28.935,13800.0
2014-03-14 11:00:00,40.31,40.34,40.25,40.3,51300.0,28.935,28.9566,28.892,28.9279,51300.0
2014-03-14 11:10:00,40.29,40.31,40.27,40.3,12600.0,28.9207,28.935,28.9063,28.9279,12600.0
2014-03-14 11:20:00,40.3,40.3,40.26,40.3,18200.0,28.9279,28.9279,28.8991,28.9279,18200.0
2014-03-14 11:30:00,40.3,40.34,40.3,40.34,27600.0,28.9279,28.9566,28.9279,28.9566,27600.0
2014-03-14 11:40:00,40.35,40.48,40.35,40.47,31200.0,28.9638,29.0571,28.9638,29.0499,31200.0
2014-03-14 11:50:00,40.47,40.51,40.44,40.51,18700.0,29.0499,29.0786,29.0284,29.0786,18700.0
2014-03-14 12:00:00,40.51,40.51,40.42,40.42,47200.0,29.0786,29.0786,29.014,29.014,47200.0
2014-03-14 12:10:00,40.42,40.46,40.37,40.38,24000.0,29.014,29.0427,28.9781,28.9853,24000.0
2014-03-14 12:20:00,40.38,40.41,40.34,40.37,25100.0,28.9853,29.0068,28.9566,28.9781,25100.0
2014-03-14 12:30:00,40.36,40.4,40.31,40.39,26800.0,28.9709,28.9996,28.935,28.9925,26800.0
2014-03-14 12:40:00,40.39,40.43,40.38,40.4,25200.0,28.9925,29.0212,28.9853,28.9996,25200.0
2014-03-14 12:50:00,40.4,40.41,40.35,40.4,24600.0,28.9996,29.0068,28.9638,28.9996,24600.0
2014-03-14 13:00:00,40.39,40.4,40.35,40.39,21400.0,28.9925,28.9996,28.9638,28.9925,21400.0
2014-03-14 13:10:00,40.39,40.4,40.36,40.38,8600.0,28.9925,28.9996,28.9709,28.9853,8600.0
2014-03-14 13:20:00,40.38,40.38,40.32,40.35,18300.0,28.9853,28.9853,28.9422,28.9638,18300.0
2014-03-14 13:30:00,40.34,40.35,40.29,40.3,20000.0,28.9566,28.9638,28.9207,28.9279,20000.0
2014-03-14 13:40:00,40.3,40.31,40.24,40.25,27800.0,28.9279,28.935,28.8848,28.892,27800.0
2014-03-14 13:50:00,40.26,40.32,40.26,40.32,25900.0,28.8991,28.9422,28.8991,28.9422,25900.0
2014-03-14 14:00:00,40.31,40.32,40.28,40.29,8800.0,28.935,28.9422,28.9135,28.9207,8800.0
2014-03-14 14:10:00,40.28,40.32,40.24,40.32,29600.0,28.9135,28.9422,28.8848,28.9422,29600.0
2014-03-14 14:20:00,40.31,40.35,40.31,40.33,39900.0,28.935,28.9638,28.935,28.9494,39900.0
2014-03-14 14:30:00,40.33,40.34,40.29,40.3,35500.0,28.9494,28.9566,28.9207,28.9279,35500.0
2014-03-14 14:40:00,40.3,40.3,40.23,40.27,34000.0,28.9279,28.9279,28.8776,28.9063,34000.0
2014-03-14 14:50:00,40.28,40.29,40.21,40.23,23600.0,28.9135,28.9207,28.8633,28.8776,23600.0
2014-03-14 15:00:00,40.24,40.28,40.23,40.24,34900.0,28.8848,28.9135,28.8776,28.8848,34900.0
2014-03-14 15:10:00,40.22,40.22,40.18,40.22,14500.0,28.8704,28.8704,28.8417,28.8704,14500.0
2014-03-14 15:20:00,40.21,40.22,40.17,40.2,64500.0,28.8633,28.8704,28.8345,28.8561,64500.0
2014-03-14 15:30:00,40.19,40.23,40.18,40.19,59300.0,28.8489,28.8776,28.8417,28.8489,59300.0
2014-03-14 15:40:00,40.19,40.24,40.18,40.19,71500.0,28.8489,28.8848,28.8417,28.8489,71500.0
2014-03-14 15:50:00,40.2,40.25,40.16,40.19,146800.0,28.8561,28.892,28.8274,28.8489,146800.0
2014-03-17 09:30:00,40.5,40.61,40.42,40.51,42500.0,29.0714,29.1504,29.014,29.0786,42500.0
2014-03-17 09:40:00,40.52,40.6,40.52,40.59,15100.0,29.0858,29.1432,29.0858,29.136,15100.0
2014-03-17 09:50:00,40.58,40.63,40.55,40.58,28900.0,29.1288,29.1647,29.1073,29.1288,28900.0
2014-03-17 10:00:00,40.62,40.75,40.61,40.74,23300.0,29.1576,29.2509,29.1504,29.2437,23300.0
2014-03-17 10:10:00,40.74,40.79,40.72,40.79,17900.0,29.2437,29.2796,29.2293,29.2796,17900.0
2014-03-17 10:20:00,40.79,40.83,40.77,40.77,25100.0,29.2796,29.3083,29.2652,29.2652,25100.0
2014-03-17 10:30:00,40.76,40.78,40.7,40.7,14600.0,29.2581,29.2724,29.215,29.215,14600.0
2014-03-17 10:40:00,40.71,40.74,40.66,40.67,16500.0,29.2222,29.2437,29.1863,29.1935,16500.0
2014-03-17 10:50:00,40.67,40.71,40.64,40.64,19300.0,29.1935,29.2222,29.1719,29.1719,19300.0
2014-03-17 11:00:00,40.64,40.67,40.6,40.61,15900.0,29.1719,29.1935,29.1432,29.1504,15900.0
2014-03-17 11:10:00,40.61,40.62,40.57,40.62,15200.0,29.1504,29.1576,29.1217,29.1576,15200.0
2014-03-17 11:20:00,40.61,40.61,40.45,40.46,24200.0,29.1504,29.1504,29.0355,29.0427,24200.0
2014-03-17 11:30:00,40.46,40.47,40.37,40.42,21400.0,29.0427,29.0499,28.9781,29.014,21400.0
2014-03-17 11:40:00,40.43,40.44,40.39,40.44,13400.0,29.0212,29.0284,28.9925,29.0284,13400.0
2014-03-17 11:50:00,40.43,40.43,40.38,40.43,13000.0,29.0212,29.0212,28.9853,29.0212,13000.0
2014-03-17 12:00:00,40.44,40.47,40.42,40.44,22000.0,29.0284,29.0499,29.014,29.0284,22000.0
2014-03-17 12:10:00,40.43,40.46,40.4,40.45,17600.0,29.0212,29.0427,28.9996,29.0355,17600.0
2014-03-17 12:20:00,40.45,40.48,40.41,40.46,10200.0,29.0355,29.0571,29.0068,29.0427,10200.0
2014-03-17 12:30:00,40.48,40.5,40.46,40.48,11200.0,29.0571,29.0714,29.0427,29.0571,11200.0
2014-03-17 12:40:00,40.48,40.49,40.44,40.44,18500.0,29.0571,29.0642,29.0284,29.0284,18500.0
2014-03-17 12:50:00,40.44,40.52,40.44,40.52,23200.0,29.0284,29.0858,29.0284,29.0858,23200.0
2014-03-17 13:00:00,40.53,40.53,40.46,40.47,14100.0,29.093,29.093,29.0427,29.0499,14100.0
2014-03-17 13:10:00,40.48,40.48,40.41,40.41,12800.0,29.0571,29.0571,29.0068,29.0068,12800.0
2014-03-17 13:20:00,40.42,40.45,40.39,40.4,8300.0,29.014,29.0355,28.9925,28.9996,8300.0
2014-03-17 13:30:00,40.41,40.46,40.4,40.46,11700.0,29.0068,29.0427,28.9996,29.0427,11700.0
2014-03-17 13:40:00,40.47,40.5,40.46,40.49,16200.0,29.0499,29.0714,29.0427,29.0642,16200.0
2014-03-17 13:50:00,40.48,40.5,40.43,40.46,10700.0,29.0571,29.0714,29.0212,29.0427,10700.0
2014-03-17 14:00:00,40.46,40.48,40.42,40.42,9200.0,29.0427,29.0571,29.014,29.014,9200.0
2014-03-17 14:10:00,40.42,40.42,40.37,40.39,20400.0,29.014,29.014,28.9781,28.9925,20400.0
2014-03-17 14:20:00,40.39,40.5,40.39,40.48,24100.0,28.9925,29.0714,28.9925,29.0571,24100.0
2014-03-17 14:30:00,40.47,40.5,40.45,40.46,14600.0,29.0499,29.0714,29.0355,29.0427,14600.0
2014-03-17 14:40:00,40.45,40.5,40.45,40.48,11100.0,29.0355,29.0714,29.0355,29.0571,11100.0
2014-03-17 14:50:00,40.49,40.5,40.48,40.48,17000.0,29.0642,29.0714,29.0571,29.0571,17000.0
2014-03-17 15:00:00,40.48,40.53,40.48,40.51,12900.0,29.0571,29.093,29.0571,29.0786,12900.0
2014-03-17 15:10:00,40.51,40.51,40.47,40.47,13500.0,29.0786,29.0786,29.0499,29.0499,13500.0
2014-03-17 15:20:00,40.47,40.5,40.44,40.46,23900.0,29.0499,29.0714,29.0284,29.0427,23900.0
2014-03-17 15:30:00,40.46,40.48,40.43,40.47,30200.0,29.0427,29.0571,29.0212,29.0499,30200.0
2014-03-17 15:40:00,40.47,40.47,40.41,40.42,57500.0,29.0499,29.0499,29.0068,29.014,57500.0
2014-03-17 15:50:00,40.43,40.49,40.42,40.48,118600.0,29.0212,29.0642,29.014,29.0571,118600.0
2014-03-18 09:30:00,40.42,40.68,40.4,40.55,34800.0,29.014,29.2006,28.9996,29.1073,34800.0
2014-03-18 09:40:00,40.57,40.61,40.51,40.6,11300.0,29.1217,29.1504,29.0786,29.1432,11300.0
2014-03-18 09:50:00,40.61,40.72,40.61,40.7,11500.0,29.1504,29.2293,29.1504,29.215,11500.0
2014-03-18 10:00:00,40.69,40.76,40.69,40.76,8100.0,29.2078,29.2581,29.2078,29.2581,8100.0
2014-03-18 10:10:00,40.77,40.77,40.71,40.73,14700.0,29.2652,29.2652,29.2222,29.2365,14700.0
2014-03-18 10:20:00,40.75,40.83,40.75,40.82,8900.0,29.2509,29.3083,29.2509,29.3011,8900.0
2014-03-18 10:30:00,40.83,40.86,40.8,40.82,17400.0,29.3083,29.3298,29.2868,29.3011,17400.0
2014-03-18 10:40:00,40.82,40.84,40.73,40.73,38700.0,29.3011,29.3155,29.2365,29.2365,38700.0
2014-03-18 10:50:00,40.73,40.73,40.59,40.61,22200.0,29.2365,29.2365,29.136,29.1504,22200.0
2014-03-18 11:00:00,40.61,40.67,40.61,40.67,38300.0,29.1504,29.1935,29.1504,29.1935,38300.0
2014-03-18 11:10:00,40.67,40.71,40.66,40.68,38300.0,29.1935,29.2222,29.1863,29.2006,38300.0
2014-03-18 11:20:00,40.69,40.74,40.69,40.71,12400.0,29.2078,29.2437,29.2078,29.2222,12400.0
2014-03-18 11:30:00,40.71,40.73,40.69,40.72,24800.0,29.2222,29.2365,29.2078,29.2293,24800.0
2014-03-18 11:40:00,40.73,40.79,40.71,40.77,44200.0,29.2365,29.2796,29.2222,29.2652,44200.0
2014-03-18 11:50:00,40.78,40.82,40.76,40.8,8600.0,29.2724,29.3011,29.2581,29.2868,8600.0
2014-03-18 12:00:00,40.79,40.81,40.77,40.77,12100.0,29.2796,29.2939,29.2652,29.2652,12100.0
2014-03-18 12:10:00,40.78,40.79,40.75,40.75,11000.0,29.2724,29.2796,29.2509,29.2509,11000.0
2014-03-18 12:20:00,40.75,40.77,40.72,40.75,22000.0,29.2509,29.2652,29.2293,29.2509,22000.0
2014-03-18 12:30:00,40.76,40.77,40.73,40.76,12800.0,29.2581,29.2652,29.2365,29.2581,12800.0
2014-03-18 12:40:00,40.75,40.78,40.75,40.75,11200.0,29.2509,29.2724,29.2509,29.2509,11200.0
2014-03-18 12:50:00,40.76,40.78,40.74,40.76,6800.0,29.2581,29.2724,29.2437,29.2581,6800.0
2014-03-18 13:00:00,40.76,40.77,40.76,40.77,5300.0,29.2581,29.2652,29.2581,29.2652,5300.0
2014-03-18 13:10:00,40.77,40.81,40.77,40.8,16500.0,29.2652,29.2939,29.2652,29.2868,16500.0
2014-03-18 13:20:00,40.8,40.84,40.8,40.83,20800.0,29.2868,29.3155,29.2868,29.3083,20800.0
2014-03-18 13:30:00,40.83,40.9,40.83,40.89,17400.0,29.3083,29.3585,29.3083,29.3514,17400.0
2014-03-18 13:40:00,40.88,40.95,40.88,40.9,22900.0,29.3442,29.3944,29.3442,29.3585,22900.0
2014-03-18 13:50:00,40.89,40.93,40.88,40.89,28000.0,29.3514,29.3801,29.3442,29.3514,28000.0
2014-03-18 14:00:00,40.88,40.9,40.86,40.86,35100.0,29.3442,29.3585,29.3298,29.3298,35100.0
2014-03-18 14:10:00,40.86,40.86,40.8,40.84,40900.0,29.3298,29.3298,29.2868,29.3155,40900.0
2014-03-18 14:20:00,40.85,40.89,40.85,40.87,7900.0,29.3227,29.3514,29.3227,29.337,7900.0
2014-03-18 14:30:00,40.87,40.88,40.8,40.82,14200.0,29.337,29.3442,29.2868,29.3011,14200.0
2014-03-18 14:40:00,40.81,40.83,40.8,40.82,18400.0,29.2939,29.3083,29.2868,29.3011,18400.0
2014-03-18 14:50:00,40.83,40.85,40.8,40.81,29000.0,29.3083,29.3227,29.2868,29.2939,29000.0
2014-03-18 15:00:00,40.81,40.82,40.79,40.8,8400.0,29.2939,29.3011,29.2796,29.2868,8400.0
2014-03-18 15:10:00,40.8,40.8,40.79,40.8,12100.0,29.2868,29.2868,29.2796,29.2868,12100.0
2014-03-18 15:20:00,40.79,40.8,40.75,40.75,33400.0,29.2796,29.2868,29.2509,29.2509,33400.0
2014-03-18 15:30:00,40.76,40.76,40.73,40.76,33400.0,29.2581,29.2581,29.2365,29.2581,33400.0
2014-03-18 15:40:00,40.76,40.76,40.71,40.73,42700.0,29.2581,29.2581,29.2222,29.2365,42700.0
2014-03-18 15:50:00,40.73,40.87,40.72,40.84,204200.0,29.2365,29.337,29.2293,29.3155,204200.0
2014-03-19 09:30:00,40.74,40.98,40.74,40.98,82400.0,29.2437,29.416,29.2437,29.416,82400.0
2014-03-19 09:40:00,40.95,40.96,40.85,40.89,28500.0,29.3944,29.4016,29.3227,29.3514,28500.0
2014-03-19 09:50:00,40.88,41.08,40.86,41.03,22300.0,29.3442,29.4878,29.3298,29.4519,22300.0
2014-03-19 10:00:00,41.06,41.11,41.02,41.08,29700.0,29.4734,29.5093,29.4447,29.4878,29700.0
2014-03-19 10:10:00,41.09,41.11,41.01,41.01,19500.0,29.4949,29.5093,29.4375,29.4375,19500.0
2014-03-19 10:20:00,41.02,41.03,40.93,40.93,23400.0,29.4447,29.4519,29.3801,29.3801,23400.0
2014-03-19 10:30:00,40.94,40.97,40.9,40.91,14300.0,29.3873,29.4088,29.3585,29.3657,14300.0
2014-03-19 10:40:00,40.91,40.91,40.84,40.89,19500.0,29.3657,29.3657,29.3155,29.3514,19500.0
2014-03-19 10:50:00,40.88,40.91,40.84,40.88,23100.0,29.3442,29.3657,29.3155,29.3442,23100.0
2014-03-19 11:00:00,40.86,40.87,40.78,40.81,39900.0,29.3298,29.337,29.2724,29.2939,39900.0
2014-03-19 11:10:00,40.81,40.82,40.72,40.77,30400.0,29.2939,29.3011,29.2293,29.2652,30400.0
2014-03-19 11:20:00,40.77,40.77,40.73,40.74,26700.0,29.2652,29.2652,29.2365,29.2437,26700.0
2014-03-19 11:30:00,40.73,40.73,40.66,40.67,19000.0,29.2365,29.2365,29.1863,29.1935,19000.0
2014-03-19 11:40:00,40.67,40.7,40.64,40.7,89800.0,29.1935,29.215,29.1719,29.215,89800.0
2014-03-19 11:50:00,40.7,40.71,40.62,40.62,13900.0,29.215,29.2222,29.1576,29.1576,13900.0
2014-03-19 12:00:00,40.62,40.72,40.62,40.72,26800.0,29.1576,29.2293,29.1576,29.2293,26800.0
2014-03-19 12:10:00,40.72,40.72,40.68,40.7,10300.0,29.2293,29.2293,29.2006,29.215,10300.0
2014-03-19 12:20:00,40.7,40.71,40.64,40.64,11000.0,29.215,29.2222,29.1719,29.1719,11000.0
2014-03-19 12:30:00,40.64,40.64,40.49,40.51,34000.0,29.1719,29.1719,29.0642,29.0786,34000.0
2014-03-19 12:40:00,40.5,40.58,40.49,40.57,7500.0,29.0714,29.1288,29.0642,29.1217,7500.0
2014-03-19 12:50:00,40.56,40.57,40.54,40.56,11300.0,29.1145,29.1217,29.1001,29.1145,11300.0
2014-03-19 13:00:00,40.55,40.63,40.55,40.63,13200.0,29.1073,29.1647,29.1073,29.1647,13200.0
2014-03-19 13:10:00,40.63,40.69,40.63,40.67,21200.0,29.1647,29.2078,29.1647,29.1935,21200.0
2014-03-19 13:20:00,40.68,40.68,40.6,40.6,9900.0,29.2006,29.2006,29.1432,29.1432,9900.0
2014-03-19 13:30:00,40.61,40.62,40.58,40.61,6000.0,29.1504,29.1576,29.1288,29.1504,6000.0
2014-03-19 13:40:00,40.62,40.63,40.6,40.61,4900.0,29.1576,29.1647,29.1432,29.1504,4900.0
2014-03-19 13:50:00,40.61,40.63,40.58,40.62,5200.0,29.1504,29.1647,29.1288,29.1576,5200.0
2014-03-19 14:00:00,40.62,40.62,40.35,40.41,42900.0,29.1576,29.1576,28.9638,29.0068,42900.0
2014-03-19 14:10:00,40.4,40.42,40.34,40.37,39900.0,28.9996,29.014,28.9566,28.9781,39900.0
2014-03-19 14:20:00,40.37,40.42,40.25,40.31,43400.0,28.9781,29.014,28.892,28.935,43400.0
2014-03-19 14:30:00,40.31,40.4,40.19,40.21,34700.0,28.935,28.9996,28.8489,28.8633,34700.0
2014-03-19 14:40:00,40.22,40.23,40.08,40.12,37100.0,28.8704,28.8776,28.7699,28.7987,37100.0
2014-03-19 14:50:00,40.11,40.32,40.11,40.27,51900.0,28.7915,28.9422,28.7915,28.9063,51900.0
2014-03-19 15:00:00,40.28,40.29,39.95,39.95,57400.0,28.9135,28.9207,28.6766,28.6766,57400.0
2014-03-19 15:10:00,39.95,39.99,39.83,39.93,77000.0,28.6766,28.7053,28.5905,28.6623,77000.0
2014-03-19 15:20:00,39.93,39.98,39.88,39.93,48500.0,28.6623,28.6982,28.6264,28.6623,48500.0
2014-03-19 15:30:00,39.93,39.95,39.89,39.91,68400.0,28.6623,28.6766,28.6336,28.6479,68400.0
2014-03-19 15:40:00,39.91,40.06,39.91,40.0,101000.0,28.6479,28.7556,28.6479,28.7125,101000.0
2014-03-19 15:50:00,39.99,40.04,39.92,40.01,359700.0,28.7053,28.7412,28.6551,28.7197,359700.0
2014-03-20 09:30:00,39.87,40.03,39.83,39.98,43500.0,28.6192,28.7341,28.5905,28.6982,43500.0
2014-03-20 09:40:00,39.98,40.03,39.93,39.93,29300.0,28.6982,28.7341,28.6623,28.6623,29300.0
2014-03-20 09:50:00,39.94,39.95,39.69,39.69,35600.0,28.6694,28.6766,28.49,28.49,35600.0
2014-03-20 10:00:00,39.7,39.96,39.65,39.96,54700.0,28.4972,28.6838,28.4613,28.6838,54700.0
2014-03-20 10:10:00,39.97,40.0,39.8,39.81,37200.0,28.691,28.7125,28.569,28.5761,37200.0
2014-03-20 10:20:00,39.81,39.88,39.77,39.87,30300.0,28.5761,28.6264,28.5474,28.6192,30300.0
2014-03-20 10:30:00,39.88,39.91,39.8,39.83,27500.0,28.6264,28.6479,28.569,28.5905,27500.0
2014-03-20 10:40:00,39.84,39.89,39.82,39.86,26400.0,28.5977,28.6336,28.5833,28.612,26400.0
2014-03-20 10:50:00,39.87,39.87,39.66,39.69,24600.0,28.6192,28.6192,28.4685,28.49,24600.0
2014-03-20 11:00:00,39.69,39.75,39.68,39.74,39500.0,28.49,28.5331,28.4828,28.5259,39500.0
2014-03-20 11:10:00,39.74,39.79,39.6,39.71,44200.0,28.5259,28.5618,28.4254,28.5044,44200.0
2014-03-20 11:20:00,39.71,39.76,39.71,39.74,22900.0,28.5044,28.5402,28.5044,28.5259,22900.0
2014-03-20 11:30:00,39.73,39.73,39.65,39.7,303800.0,28.5187,28.5187,28.4613,28.4972,303800.0
2014-03-20 11:40:00,39.7,39.75,39.66,39.72,34800.0,28.4972,28.5331,28.4685,28.5115,34800.0
2014-03-20 11:50:00,39.73,39.76,39.7,39.71,38200.0,28.5187,28.5402,28.4972,28.5044,38200.0
2014-03-20 12:00:00,39.72,39.77,39.7,39.72,100900.0,28.5115,28.5474,28.4972,28.5115,100900.0
2014-03-20 12:10:00,39.72,39.84,39.72,39.81,107600.0,28.5115,28.5977,28.5115,28.5761,107600.0
2014-03-20 12:20:00,39.82,39.91,39.8,39.91,182900.0,28.5833,28.6479,28.569,28.6479,182900.0
2014-03-20 12:30:00,39.91,39.97,39.81,39.95,146600.0,28.6479,28.691,28.5761,28.6766,146600.0
2014-03-20 12:40:00,39.95,40.0,39.91,39.99,76600.0,28.6766,28.7125,28.6479,28.7053,76600.0
2014-03-20 12:50:00,39.99,39.99,39.91,39.95,43200.0,28.7053,28.7053,28.6479,28.6766,43200.0
2014-03-20 13:00:00,39.95,39.98,39.91,39.93,47400.0,28.6766,28.6982,28.6479,28.6623,47400.0
2014-03-20 13:10:00,39.94,40.05,39.93,40.0,38800.0,28.6694,28.7484,28.6623,28.7125,38800.0
2014-03-20 13:20:00,40.0,40.05,39.95,39.99,45800.0,28.7125,28.7484,28.6766,28.7053,45800.0
2014-03-20 13:30:00,39.99,40.01,39.94,39.98,45600.0,28.7053,28.7197,28.6694,28.6982,45600.0
2014-03-20 13:40:00,39.98,39.99,39.91,39.97,48500.0,28.6982,28.7053,28.6479,28.691,48500.0
2014-03-20 13:50:00,39.97,40.0,39.95,39.98,38200.0,28.691,28.7125,28.6766,28.6982,38200.0
2014-03-20 14:00:00,39.97,39.99,39.91,39.97,144200.0,28.691,28.7053,28.6479,28.691,144200.0
2014-03-20 14:10:00,39.97,40.0,39.93,39.97,47900.0,28.691,28.7125,28.6623,28.691,47900.0
2014-03-20 14:20:00,39.97,40.13,39.97,40.13,25800.0,28.691,28.8058,28.691,28.8058,25800.0
2014-03-20 14:30:00,40.13,40.16,40.12,40.15,31500.0,28.8058,28.8274,28.7987,28.8202,31500.0
2014-03-20 14:40:00,40.15,40.16,40.14,40.16,15100.0,28.8202,28.8274,28.813,28.8274,15100.0
2014-03-20 14:50:00,40.16,40.18,40.13,40.16,27100.0,28.8274,28.8417,28.8058,28.8274,27100.0
2014-03-20 15:00:00,40.17,40.17,40.1,40.12,30100.0,28.8345,28.8345,28.7843,28.7987,30100.0
2014-03-20 15:10:00,40.12,40.14,40.06,40.09,38900.0,28.7987,28.813,28.7556,28.7771,38900.0
2014-03-20 15:20:00,40.09,40.12,40.05,40.05,46900.0,28.7771,28.7987,28.7484,28.7484,46900.0
2014-03-20 15:30:00,40.05,40.1,40.05,40.09,62700.0,28.7484,28.7843,28.7484,28.7771,62700.0
2014-03-20 15:40:00,40.08,40.19,40.08,40.19,89400.0,28.7699,28.8489,28.7699,28.8489,89400.0
2014-03-20 15:50:00,40.19,40.27,40.13,40.25,374200.0,28.8489,28.9063,28.8058,28.892,374200.0
2014-03-21 09:30:00,40.61,40.66,40.33,40.47,582700.0,29.1504,29.1863,28.9494,29.0499,582700.0
2014-03-21 09:40:00,40.47,40.51,40.38,40.44,24000.0,29.0499,29.0786,28.9853,29.0284,24000.0
2014-03-21 09:50:00,40.45,40.57,40.45,40.54,25600.0,29.0355,29.1217,29.0355,29.1001,25600.0
2014-03-21 10:00:00,40.55,40.73,40.48,40.48,48500.0,29.1073,29.2365,29.0571,29.0571,48500.0
2014-03-21 10:10:00,40.48,40.61,40.48,40.57,24000.0,29.0571,29.1504,29.0571,29.1217,24000.0
2014-03-21 10:20:00,40.56,40.59,40.5,40.56,71400.0,29.1145,29.136,29.0714,29.1145,71400.0
2014-03-21 10:30:00,40.56,40.59,40.51,40.51,34500.0,29.1145,29.136,29.0786,29.0786,34500.0
2014-03-21 10:40:00,40.53,40.63,40.5,40.59,21400.0,29.093,29.1647,29.0714,29.136,21400.0
2014-03-21 10:50:00,40.59,40.7,40.59,40.64,46800.0,29.136,29.215,29.136,29.1719,46800.0
2014-03-21 11:00:00,40.65,40.69,40.52,40.52,24700.0,29.1791,29.2078,29.0858,29.0858,24700.0
2014-03-21 11:10:00,40.52,40.6,40.52,40.59,18600.0,29.0858,29.1432,29.0858,29.136,18600.0
2014-03-21 11:20:00,40.6,40.67,40.58,40.67,34400.0,29.1432,29.1935,29.1288,29.1935,34400.0
2014-03-21 11:30:00,40.68,40.7,40.62,40.66,26100.0,29.2006,29.215,29.1576,29.1863,26100.0
2014-03-21 11:40:00,40.66,40.7,40.65,40.66,17600.0,29.1863,29.215,29.1791,29.1863,17600.0
2014-03-21 11:50:00,40.66,40.68,40.64,40.66,25900.0,29.1863,29.2006,29.1719,29.1863,25900.0
2014-03-21 12:00:00,40.67,40.7,40.64,40.68,16900.0,29.1935,29.215,29.1719,29.2006,16900.0
2014-03-21 12:10:00,40.68,40.7,40.66,40.67,18700.0,29.2006,29.215,29.1863,29.1935,18700.0
2014-03-21 12:20:00,40.67,40.72,40.65,40.72,37600.0,29.1935,29.2293,29.1791,29.2293,37600.0
2014-03-21 12:30:00,40.72,40.73,40.67,40.68,46300.0,29.2293,29.2365,29.1935,29.2006,46300.0
2014-03-21 12:40:00,40.68,40.77,40.68,40.74,18000.0,29.2006,29.2652,29.2006,29.2437,18000.0
2014-03-21 12:50:00,40.73,40.76,40.69,40.75,26300.0,29.2365,29.2581,29.2078,29.2509,26300.0
2014-03-21 13:00:00,40.75,40.77,40.74,40.77,15100.0,29.2509,29.2652,29.2437,29.2652,15100.0
2014-03-21 13:10:00,40.77,40.77,40.63,40.64,29100.0,29.2652,29.2652,29.1647,29.1719,29100.0
2014-03-21 13:20:00,40.63,40.71,40.62,40.65,33400.0,29.1647,29.2222,29.1576,29.1791,33400.0
2014-03-21 13:30:00,40.65,40.7,40.6,40.6,27300.0,29.1791,29.215,29.1432,29.1432,27300.0
2014-03-21 13:40:00,40.61,40.62,40.5,40.52,20600.0,29.1504,29.1576,29.0714,29.0858,20600.0
2014-03-21 13:50:00,40.51,40.61,40.51,40.53,20400.0,29.0786,29.1504,29.0786,29.093,20400.0
2014-03-21 14:00:00,40.53,40.64,40.52,40.62,23000.0,29.093,29.1719,29.0858,29.1576,23000.0
2014-03-21 14:10:00,40.62,40.62,40.56,40.56,20100.0,29.1576,29.1576,29.1145,29.1145,20100.0
2014-03-21 14:20:00,40.56,40.58,40.4,40.42,33900.0,29.1145,29.1288,28.9996,29.014,33900.0
2014-03-21 14:30:00,40.42,40.49,40.39,40.48,17300.0,29.014,29.0642,28.9925,29.0571,17300.0
2014-03-21 14:40:00,40.48,40.51,40.43,40.49,19100.0,29.0571,29.0786,29.0212,29.0642,19100.0
2014-03-21 14:50:00,40.49,40.54,40.49,40.52,17700.0,29.0642,29.1001,29.0642,29.0858,17700.0
2014-03-21 15:00:00,40.52,40.54,40.49,40.54,34000.0,29.0858,29.1001,29.0642,29.1001,34000.0
2014-03-21 15:10:00,40.54,40.55,40.49,40.52,33500.0,29.1001,29.1073,29.0642,29.0858,33500.0
2014-03-21 15:20:00,40.52,40.63,40.48,40.63,41800.0,29.0858,29.1647,29.0571,29.1647,41800.0
2014-03-21 15:30:00,40.62,40.62,40.52,40.54,37800.0,29.1576,29.1576,29.0858,29.1001,37800.0
2014-03-21 15:40:00,40.53,40.58,40.51,40.56,84600.0,29.093,29.1288,29.0786,29.1145,84600.0
2014-03-21 15:50:00,40.56,40.63,40.55,40.6,199100.0,29.1145,29.1647,29.1073,29.1432,199100.0
2014-03-24 09:30:00,40.57,40.72,40.37,40.38,57800.0,29.1217,29.2293,28.9781,28.9853,57800.0
2014-03-24 09:40:00,40.35,40.52,40.35,40.52,40900.0,28.9638,29.0858,28.9638,29.0858,40900.0
2014-03-24 09:50:00,40.53,40.59,40.52,40.55,46400.0,29.093,29.136,29.0858,29.1073,46400.0
2014-03-24 10:00:00,40.53,40.54,40.33,40.38,32500.0,29.093,29.1001,28.9494,28.9853,32500.0
2014-03-24 10:10:00,40.38,40.4,40.3,40.3,21200.0,28.9853,28.9996,28.9279,28.9279,21200.0
2014-03-24 10:20:00,40.3,40.31,40.26,40.26,16000.0,28.9279,28.935,28.8991,28.8991,16000.0
2014-03-24 10:30:00,40.26,40.26,40.17,40.2,33400.0,28.8991,28.8991,28.8345,28.8561,33400.0
2014-03-24 10:40:00,40.21,40.24,40.17,40.19,29000.0,28.8633,28.8848,28.8345,28.8489,29000.0
2014-03-24 10:50:00,40.19,40.2,40.1,40.1,44500.0,28.8489,28.8561,28.7843,28.7843,44500.0
2014-03-24 11:00:00,40.1,40.1,40.04,40.05,20000.0,28.7843,28.7843,28.7412,28.7484,20000.0
2014-03-24 11:10:00,40.05,40.13,40.03,40.13,20100.0,28.7484,28.8058,28.7341,28.8058,20100.0
2014-03-24 11:20:00,40.13,40.22,40.13,40.18,19600.0,28.8058,28.8704,28.8058,28.8417,19600.0
2014-03-24 11:30:00,40.17,40.17,40.11,40.11,22400.0,28.8345,28.8345,28.7915,28.7915,22400.0
2014-03-24 11:40:00,40.12,40.14,40.07,40.07,10700.0,28.7987,28.813,28.7628,28.7628,10700.0
2014-03-24 11:50:00,40.07,40.16,40.07,40.15,9700.0,28.7628,28.8274,28.7628,28.8202,9700.0
2014-03-24 12:00:00,40.14,40.15,40.1,40.12,10400.0,28.813,28.8202,28.7843,28.7987,10400.0
2014-03-24 12:10:00,40.11,40.11,40.08,40.08,14100.0,28.7915,28.7915,28.7699,28.7699,14100.0
2014-03-24 12:20:00,40.07,40.12,40.06,40.07,12400.0,28.7628,28.7987,28.7556,28.7628,12400.0
2014-03-24 12:30:00,40.08,40.09,40.04,40.05,29000.0,28.7699,28.7771,28.7412,28.7484,29000.0
2014-03-24 12:40:00,40.04,40.04,39.99,40.02,11700.0,28.7412,28.7412,28.7053,28.7269,11700.0
2014-03-24 12:50:00,40.01,40.06,40.01,40.05,17100.0,28.7197,28.7556,28.7197,28.7484,17100.0
2014-03-24 13:00:00,40.05,40.15,40.05,40.12,20600.0,28.7484,28.8202,28.7484,28.7987,20600.0
2014-03-24 13:10:00,40.12,40.13,40.07,40.08,22600.0,28.7987,28.8058,28.7628,28.7699,22600.0
2014-03-24 13:20:00,40.09,40.11,40.05,40.08,26100.0,28.7771,28.7915,28.7484,28.7699,26100.0
2014-03-24 13:30:00,40.09,40.14,40.09,40.1,22200.0,28.7771,28.813,28.7771,28.7843,22200.0
2014-03-24 13:40:00,40.09,40.13,40.08,40.11,38200.0,28.7771,28.8058,28.7699,28.7915,38200.0
2014-03-24 13:50:00,40.1,40.13,40.08,40.13,44300.0,28.7843,28.8058,28.7699,28.8058,44300.0
2014-03-24 14:00:00,40.12,40.22,40.12,40.18,44600.0,28.7987,28.8704,28.7987,28.8417,44600.0
2014-03-24 14:10:00,40.18,40.22,40.12,40.12,39400.0,28.8417,28.8704,28.7987,28.7987,39400.0
2014-03-24 14:20:00,40.13,40.16,40.09,40.14,26500.0,28.8058,28.8274,28.7771,28.813,26500.0
2014-03-24 14:30:00,40.14,40.16,40.08,40.08,24600.0,28.813,28.8274,28.7699,28.7699,24600.0
2014-03-24 14:40:00,40.09,40.18,40.09,40.15,28900.0,28.7771,28.8417,28.7771,28.8202,28900.0
2014-03-24 14:50:00,40.15,40.17,40.11,40.13,38000.0,28.8202,28.8345,28.7915,28.8058,38000.0
2014-03-24 15:00:00,40.13,40.14,40.06,40.09,32500.0,28.8058,28.813,28.7556,28.7771,32500.0
2014-03-24 15:10:00,40.09,40.09,40.02,40.05,46300.0,28.7771,28.7771,28.7269,28.7484,46300.0
2014-03-24 15:20:00,40.05,40.16,40.05,40.13,44900.0,28.7484,28.8274,28.7484,28.8058,44900.0
2014-03-24 15:30:00,40.13,40.22,40.13,40.18,58200.0,28.8058,28.8704,28.8058,28.8417,58200.0
2014-03-24 15:40:00,40.18,40.21,40.16,40.18,56200.0,28.8417,28.8633,28.8274,28.8417,56200.0
2014-03-24 15:50:00,40.18,40.18,40.11,40.12,161600.0,28.8417,28.8417,28.7915,28.7987,161600.0
2014-03-25 09:30:00,40.38,40.67,40.34,40.41,68900.0,28.9853,29.1935,28.9566,29.0068,68900.0
2014-03-25 09:40:00,40.4,40.5,40.33,40.43,23900.0,28.9996,29.0714,28.9494,29.0212,23900.0
2014-03-25 09:50:00,40.4,40.4,40.29,40.33,21300.0,28.9996,28.9996,28.9207,28.9494,21300.0
2014-03-25 10:00:00,40.33,40.37,40.25,40.28,30900.0,28.9494,28.9781,28.892,28.9135,30900.0
2014-03-25 10:10:00,40.29,40.35,40.27,40.34,24900.0,28.9207,28.9638,28.9063,28.9566,24900.0
2014-03-25 10:20:00,40.33,40.35,40.25,40.28,28100.0,28.9494,28.9638,28.892,28.9135,28100.0
2014-03-25 10:30:00,40.27,40.3,40.22,40.23,19200.0,28.9063,28.9279,28.8704,28.8776,19200.0
2014-03-25 10:40:00,40.22,40.25,40.16,40.16,15800.0,28.8704,28.892,28.8274,28.8274,15800.0
2014-03-25 10:50:00,40.16,40.21,40.14,40.17,32100.0,28.8274,28.8633,28.813,28.8345,32100.0
2014-03-25 11:00:00,40.17,40.25,40.16,40.22,42700.0,28.8345,28.892,28.8274,28.8704,42700.0
2014-03-25 11:10:00,40.21,40.34,40.21,40.3,26000.0,28.8633,28.9566,28.8633,28.9279,26000.0
2014-03-25 11:20:00,40.3,40.34,40.29,40.3,25500.0,28.9279,28.9566,28.9207,28.9279,25500.0
2014-03-25 11:30:00,40.31,40.31,40.21,40.22,40100.0,28.935,28.935,28.8633,28.8704,40100.0
2014-03-25 11:40:00,40.22,40.24,40.18,40.2,29100.0,28.8704,28.8848,28.8417,28.8561,29100.0
2014-03-25 11:50:00,40.2,40.23,40.15,40.2,182400.0,28.8561,28.8776,28.8202,28.8561,182400.0
2014-03-25 12:00:00,40.2,40.28,40.19,40.28,15700.0,28.8561,28.9135,28.8489,28.9135,15700.0
2014-03-25 12:10:00,40.27,40.32,40.21,40.22,111800.0,28.9063,28.9422,28.8633,28.8704,111800.0
2014-03-25 12:20:00,40.23,40.23,40.15,40.18,34600.0,28.8776,28.8776,28.8202,28.8417,34600.0
2014-03-25 12:30:00,40.19,40.25,40.18,40.23,8500.0,28.8489,28.892,28.8417,28.8776,8500.0
2014-03-25 12:40:00,40.23,40.25,40.14,40.2,37100.0,28.8776,28.892,28.813,28.8561,37100.0
2014-03-25 12:50:00,40.2,40.24,40.17,40.19,27600.0,28.8561,28.8848,28.8345,28.8489,27600.0
2014-03-25 13:00:00,40.2,40.21,40.16,40.16,46000.0,28.8561,28.8633,28.8274,28.8274,46000.0
2014-03-25 13:10:00,40.16,40.17,40.12,40.12,21700.0,28.8274,28.8345,28.7987,28.7987,21700.0
2014-03-25 13:20:00,40.14,40.19,40.11,40.17,51800.0,28.813,28.8489,28.7915,28.8345,51800.0
2014-03-25 13:30:00,40.18,40.23,40.18,40.22,38800.0,28.8417,28.8776,28.8417,28.8704,38800.0
2014-03-25 13:40:00,40.23,40.25,40.19,40.21,48100.0,28.8776,28.892,28.8489,28.8633,48100.0
2014-03-25 13:50:00,40.2,40.23,40.15,40.23,20500.0,28.8561,28.8776,28.8202,28.8776,20500.0
2014-03-25 14:00:00,40.24,40.3,40.23,40.3,27300.0,28.8848,28.9279,28.8776,28.9279,27300.0
2014-03-25 14:10:00,40.3,40.36,40.29,40.32,33300.0,28.9279,28.9709,28.9207,28.9422,33300.0
2014-03-25 14:20:00,40.32,40.41,40.32,40.35,27200.0,28.9422,29.0068,28.9422,28.9638,27200.0
2014-03-25 14:30:00,40.36,40.43,40.36,40.43,22000.0,28.9709,29.0212,28.9709,29.0212,22000.0
2014-03-25 14:40:00,40.43,40.46,40.42,40.45,25000.0,29.0212,29.0427,29.014,29.0355,25000.0
2014-03-25 14:50:00,40.44,40.46,40.42,40.45,28900.0,29.0284,29.0427,29.014,29.0355,28900.0
2014-03-25 15:00:00,40.45,40.47,40.43,40.46,31200.0,29.0355,29.0499,29.0212,29.0427,31200.0
2014-03-25 15:10:00,40.46,40.53,40.45,40.53,28600.0,29.0427,29.093,29.0355,29.093,28600.0
2014-03-25 15:20:00,40.52,40.55,40.49,40.51,42900.0,29.0858,29.1073,29.0642,29.0786,42900.0
2014-03-25 15:30:00,40.51,40.55,40.49,40.52,48700.0,29.0786,29.1073,29.0642,29.0858,48700.0
2014-03-25 15:40:00,40.52,40.52,40.42,40.43,66300.0,29.0858,29.0858,29.014,29.0212,66300.0
2014-03-25 15:50:00,40.43,40.52,40.42,40.48,285500.0,29.0212,29.0858,29.014,29.0571,285500.0
2014-03-26 09:30:00,40.56,40.58,40.34,40.41,49000.0,29.1145,29.1288,28.9566,29.0068,49000.0
2014-03-26 09:40:00,40.4,40.49,40.34,40.4,34600.0,28.9996,29.0642,28.9566,28.9996,34600.0
2014-03-26 09:50:00,40.39,40.39,40.13,40.13,25400.0,28.9925,28.9925,28.8058,28.8058,25400.0
2014-03-26 10:00:00,40.13,40.22,40.1,40.14,53500.0,28.8058,28.8704,28.7843,28.813,53500.0
2014-03-26 10:10:00,40.12,40.16,40.05,40.07,42100.0,28.7987,28.8274,28.7484,28.7628,42100.0
2014-03-26 10:20:00,40.07,40.11,40.06,40.09,33200.0,28.7628,28.7915,28.7556,28.7771,33200.0
2014-03-26 10:30:00,40.08,40.14,40.05,40.14,52400.0,28.7699,28.813,28.7484,28.813,52400.0
2014-03-26 10:40:00,40.14,40.18,40.13,40.16,20600.0,28.813,28.8417,28.8058,28.8274,20600.0
2014-03-26 10:50:00,40.17,40.18,40.14,40.17,29700.0,28.8345,28.8417,28.813,28.8345,29700.0
2014-03-26 11:00:00,40.17,40.19,40.15,40.17,9700.0,28.8345,28.8489,28.8202,28.8345,9700.0
2014-03-26 11:10:00,40.17,40.24,40.16,40.22,14000.0,28.8345,28.8848,28.8274,28.8704,14000.0
2014-03-26 11:20:00,40.22,40.3,40.22,40.3,9400.0,28.8704,28.9279,28.8704,28.9279,9400.0
2014-03-26 11:30:00,40.31,40.32,40.29,40.3,12900.0,28.935,28.9422,28.9207,28.9279,12900.0
2014-03-26 11:40:00,40.29,40.29,40.24,40.28,32600.0,28.9207,28.9207,28.8848,28.9135,32600.0
2014-03-26 11:50:00,40.28,40.31,40.23,40.3,27600.0,28.9135,28.935,28.8776,28.9279,27600.0
2014-03-26 12:00:00,40.3,40.32,40.27,40.32,40600.0,28.9279,28.9422,28.9063,28.9422,40600.0
2014-03-26 12:10:00,40.31,40.35,40.3,40.35,29800.0,28.935,28.9638,28.9279,28.9638,29800.0
2014-03-26 12:20:00,40.35,40.38,40.32,40.37,12200.0,28.9638,28.9853,28.9422,28.9781,12200.0
2014-03-26 12:30:00,40.37,40.41,40.34,40.36,17300.0,28.9781,29.0068,28.9566,28.9709,17300.0
2014-03-26 12:40:00,40.36,40.38,40.35,40.36,12300.0,28.9709,28.9853,28.9638,28.9709,12300.0
2014-03-26 12:50:00,40.36,40.39,40.36,40.38,8200.0,28.9709,28.9925,28.9709,28.9853,8200.0
2014-03-26 13:00:00,40.39,40.41,40.32,40.34,14500.0,28.9925,29.0068,28.9422,28.9566,14500.0
2014-03-26 13:10:00,40.34,40.38,40.32,40.34,9800.0,28.9566,28.9853,28.9422,28.9566,9800.0
2014-03-26 13:20:00,40.33,40.34,40.21,40.21,17500.0,28.9494,28.9566,28.8633,28.8633,17500.0
2014-03-26 13:30:00,40.2,40.21,40.13,40.21,35900.0,28.8561,28.8633,28.8058,28.8633,35900.0
2014-03-26 13:40:00,40.2,40.21,40.06,40.09,25100.0,28.8561,28.8633,28.7556,28.7771,25100.0
2014-03-26 13:50:00,40.08,40.13,40.03,40.11,16500.0,28.7699,28.8058,28.7341,28.7915,16500.0
2014-03-26 14:00:00,40.1,40.11,40.06,40.09,6300.0,28.7843,28.7915,28.7556,28.7771,6300.0
2014-03-26 14:10:00,40.08,40.11,40.03,40.07,13300.0,28.7699,28.7915,28.7341,28.7628,13300.0
2014-03-26 14:20:00,40.06,40.14,40.06,40.12,19700.0,28.7556,28.813,28.7556,28.7987,19700.0
2014-03-26 14:30:00,40.14,40.15,40.09,40.12,15100.0,28.813,28.8202,28.7771,28.7987,15100.0
2014-03-26 14:40:00,40.13,40.19,40.12,40.17,52100.0,28.8058,28.8489,28.7987,28.8345,52100.0
2014-03-26 14:50:00,40.16,40.26,40.16,40.26,13200.0,28.8274,28.8991,28.8274,28.8991,13200.0
2014-03-26 15:00:00,40.28,40.29,40.19,40.19,13400.0,28.9135,28.9207,28.8489,28.8489,13400.0
2014-03-26 15:10:00,40.18,40.18,40.09,40.09,26800.0,28.8417,28.8417,28.7771,28.7771,26800.0
2014-03-26 15:20:00,40.1,40.1,40.03,40.05,28600.0,28.7843,28.7843,28.7341,28.7484,28600.0
2014-03-26 15:30:00,40.05,40.05,40.01,40.03,31500.0,28.7484,28.7484,28.7197,28.7341,31500.0
2014-03-26 15:40:00,40.02,40.02,39.94,39.98,55200.0,28.7269,28.7269,28.6694,28.6982,55200.0
2014-03-26 15:50:00,39.97,39.98,39.9,39.91,169500.0,28.691,28.6982,28.6407,28.6479,169500.0
2014-03-27 09:30:00,39.74,39.93,39.59,39.73,46900.0,28.5259,28.6623,28.4182,28.5187,46900.0
2014-03-27 09:40:00,39.73,39.92,39.72,39.92,57100.0,28.5187,28.6551,28.5115,28.6551,57100.0
2014-03-27 09:50:00,39.91,40.12,39.91,40.06,23600.0,28.6479,28.7987,28.6479,28.7556,23600.0
2014-03-27 10:00:00,40.01,40.1,39.93,40.1,31500.0,28.7197,28.7843,28.6623,28.7843,31500.0
2014-03-27 10:10:00,40.1,40.1,39.98,40.0,16100.0,28.7843,28.7843,28.6982,28.7125,16100.0
2014-03-27 10:20:00,40.0,40.03,39.94,39.97,30500.0,28.7125,28.7341,28.6694,28.691,30500.0
2014-03-27 10:30:00,39.97,39.99,39.91,39.93,21300.0,28.691,28.7053,28.6479,28.6623,21300.0
2014-03-27 10:40:00,39.94,39.99,39.93,39.95,23500.0,28.6694,28.7053,28.6623,28.6766,23500.0
2014-03-27 10:50:00,39.94,39.94,39.83,39.87,21700.0,28.6694,28.6694,28.5905,28.6192,21700.0
2014-03-27 11:00:00,39.88,39.89,39.8,39.82,23000.0,28.6264,28.6336,28.569,28.5833,23000.0
2014-03-27 11:10:00,39.82,39.87,39.8,39.85,35700.0,28.5833,28.6192,28.569,28.6048,35700.0
2014-03-27 11:20:00,39.84,39.92,39.82,39.85,39200.0,28.5977,28.6551,28.5833,28.6048,39200.0
2014-03-27 11:30:00,39.85,39.86,39.73,39.77,82400.0,28.6048,28.612,28.5187,28.5474,82400.0
2014-03-27 11:40:00,39.78,39.79,39.73,39.78,15900.0,28.5546,28.5618,28.5187,28.5546,15900.0
2014-03-27 11:50:00,39.76,39.92,39.74,39.92,38100.0,28.5402,28.6551,28.5259,28.6551,38100.0
2014-03-27 12:00:00,39.93,39.94,39.85,39.93,26800.0,28.6623,28.6694,28.6048,28.6623,26800.0
2014-03-27 12:10:00,39.93,40.03,39.93,40.01,15400.0,28.6623,28.7341,28.6623,28.7197,15400.0
2014-03-27 12:20:00,40.01,40.04,39.98,40.02,26500.0,28.7197,28.7412,28.6982,28.7269,26500.0
2014-03-27 12:30:00,40.03,40.04,39.99,39.99,16800.0,28.7341,28.7412,28.7053,28.7053,16800.0
2014-03-27 12:40:00,39.99,40.01,39.94,39.96,16300.0,28.7053,28.7197,28.6694,28.6838,16300.0
2014-03-27 12:50:00,39.96,40.02,39.96,40.01,21600.0,28.6838,28.7269,28.6838,28.7197,21600.0
2014-03-27 13:00:00,40.01,40.1,40.01,40.08,16900.0,28.7197,28.7843,28.7197,28.7699,16900.0
2014-03-27 13:10:00,40.08,40.08,40.04,40.08,16800.0,28.7699,28.7699,28.7412,28.7699,16800.0
2014-03-27 13:20:00,40.08,40.14,40.06,40.12,19400.0,28.7699,28.813,28.7556,28.7987,19400.0
2014-03-27 13:30:00,40.13,40.14,40.05,40.06,16300.0,28.8058,28.813,28.7484,28.7556,16300.0
2014-03-27 13:40:00,40.06,40.08,39.99,39.99,23000.0,28.7556,28.7699,28.7053,28.7053,23000.0
2014-03-27 13:50:00,39.98,40.05,39.98,40.02,18700.0,28.6982,28.7484,28.6982,28.7269,18700.0
2014-03-27 14:00:00,40.02,40.05,39.95,39.97,23700.0,28.7269,28.7484,28.6766,28.691,23700.0
2014-03-27 14:10:00,39.96,40.0,39.91,39.93,18700.0,28.6838,28.7125,28.6479,28.6623,18700.0
2014-03-27 14:20:00,39.94,39.98,39.92,39.95,21300.0,28.6694,28.6982,28.6551,28.6766,21300.0
2014-03-27 14:30:00,39.95,39.96,39.87,39.93,24300.0,28.6766,28.6838,28.6192,28.6623,24300.0
2014-03-27 14:40:00,39.93,39.96,39.9,39.91,25600.0,28.6623,28.6838,28.6407,28.6479,25600.0
2014-03-27 14:50:00,39.91,39.94,39.87,39.9,24800.0,28.6479,28.6694,28.6192,28.6407,24800.0
2014-03-27 15:00:00,39.89,39.9,39.8,39.82,39500.0,28.6336,28.6407,28.569,28.5833,39500.0
2014-03-27 15:10:00,39.83,39.89,39.8,39.86,19300.0,28.5905,28.6336,28.569,28.612,19300.0
2014-03-27 15:20:00,39.86,39.95,39.85,39.93,26900.0,28.612,28.6766,28.6048,28.6623,26900.0
2014-03-27 15:30:00,39.94,40.02,39.91,40.02,41900.0,28.6694,28.7269,28.6479,28.7269,41900.0
2014-03-27 15:40:00,40.02,40.07,39.99,40.07,94900.0,28.7269,28.7628,28.7053,28.7628,94900.0
2014-03-27 15:50:00,40.06,40.14,40.06,40.11,296400.0,28.7556,28.813,28.7556,28.7915,296400.0
2014-03-28 09:30:00,40.28,40.47,40.22,40.46,30500.0,28.9135,29.0499,28.8704,29.0427,30500.0
2014-03-28 09:40:00,40.46,40.52,40.31,40.52,17200.0,29.0427,29.0858,28.935,29.0858,17200.0
2014-03-28 09:50:00,40.53,40.55,40.45,40.45,9300.0,29.093,29.1073,29.0355,29.0355,9300.0
2014-03-28 10:00:00,40.44,40.48,40.4,40.43,19900.0,29.0284,29.0571,28.9996,29.0212,19900.0
2014-03-28 10:10:00,40.43,40.55,40.43,40.49,18100.0,29.0212,29.1073,29.0212,29.0642,18100.0
2014-03-28 10:20:00,40.5,40.59,40.49,40.57,6600.0,29.0714,29.136,29.0642,29.1217,6600.0
2014-03-28 10:30:00,40.56,40.59,40.5,40.57,15000.0,29.1145,29.136,29.0714,29.1217,15000.0
2014-03-28 10:40:00,40.57,40.7,40.56,40.68,10600.0,29.1217,29.215,29.1145,29.2006,10600.0
2014-03-28 10:50:00,40.67,40.7,40.64,40.65,16400.0,29.1935,29.215,29.1719,29.1791,16400.0
2014-03-28 11:00:00,40.67,40.67,40.56,40.58,24900.0,29.1935,29.1935,29.1145,29.1288,24900.0
2014-03-28 11:10:00,40.58,40.65,40.58,40.65,17000.0,29.1288,29.1791,29.1288,29.1791,17000.0
2014-03-28 11:20:00,40.65,40.65,40.56,40.56,10700.0,29.1791,29.1791,29.1145,29.1145,10700.0
2014-03-28 11:30:00,40.57,40.59,40.51,40.53,15000.0,29.1217,29.136,29.0786,29.093,15000.0
2014-03-28 11:40:00,40.52,40.57,40.49,40.55,29900.0,29.0858,29.1217,29.0642,29.1073,29900.0
2014-03-28 11:50:00,40.56,40.58,40.52,40.58,31000.0,29.1145,29.1288,29.0858,29.1288,31000.0
2014-03-28 12:00:00,40.58,40.63,40.56,40.62,23800.0,29.1288,29.1647,29.1145,29.1576,23800.0
2014-03-28 12:10:00,40.63,40.68,40.61,40.68,27600.0,29.1647,29.2006,29.1504,29.2006,27600.0
2014-03-28 12:20:00,40.67,40.72,40.66,40.69,36400.0,29.1935,29.2293,29.1863,29.2078,36400.0
2014-03-28 12:30:00,40.69,40.73,40.66,40.66,17400.0,29.2078,29.2365,29.1863,29.1863,17400.0
2014-03-28 12:40:00,40.67,40.69,40.66,40.67,12000.0,29.1935,29.2078,29.1863,29.1935,12000.0
2014-03-28 12:50:00,40.67,40.67,40.62,40.63,11800.0,29.1935,29.1935,29.1576,29.1647,11800.0
2014-03-28 13:00:00,40.63,40.69,40.63,40.64,29300.0,29.1647,29.2078,29.1647,29.1719,29300.0
2014-03-28 13:10:00,40.64,40.64,40.59,40.61,12800.0,29.1719,29.1719,29.136,29.1504,12800.0
2014-03-28 13:20:00,40.61,40.65,40.57,40.64,9400.0,29.1504,29.1791,29.1217,29.1719,9400.0
2014-03-28 13:30:00,40.64,40.68,40.63,40.67,43200.0,29.1719,29.2006,29.1647,29.1935,43200.0
2014-03-28 13:40:00,40.66,40.69,40.65,40.69,14400.0,29.1863,29.2078,29.1791,29.2078,14400.0
2014-03-28 13:50:00,40.68,40.69,40.64,40.68,12700.0,29.2006,29.2078,29.1719,29.2006,12700.0
2014-03-28 14:00:00,40.67,40.69,40.62,40.65,37100.0,29.1935,29.2078,29.1576,29.1791,37100.0
2014-03-28 14:10:00,40.65,40.68,40.57,40.58,30400.0,29.1791,29.2006,29.1217,29.1288,30400.0
2014-03-28 14:20:00,40.57,40.64,40.57,40.6,29800.0,29.1217,29.1719,29.1217,29.1432,29800.0
2014-03-28 14:30:00,40.6,40.63,40.58,40.61,14600.0,29.1432,29.1647,29.1288,29.1504,14600.0
2014-03-28 14:40:00,40.61,40.62,40.55,40.59,15500.0,29.1504,29.1576,29.1073,29.136,15500.0
2014-03-28 14:50:00,40.59,40.61,40.56,40.58,18300.0,29.136,29.1504,29.1145,29.1288,18300.0
2014-03-28 15:00:00,40.58,40.6,40.51,40.51,19700.0,29.1288,29.1432,29.0786,29.0786,19700.0
2014-03-28 15:10:00,40.52,40.54,40.47,40.54,17300.0,29.0858,29.1001,29.0499,29.1001,17300.0
2014-03-28 15:20:00,40.54,40.54,40.47,40.48,29700.0,29.1001,29.1001,29.0499,29.0571,29700.0
2014-03-28 15:30:00,40.48,40.53,40.48,40.49,30500.0,29.0571,29.093,29.0571,29.0642,30500.0
2014-03-28 15:40:00,40.49,40.51,40.45,40.46,71800.0,29.0642,29.0786,29.0355,29.0427,71800.0
2014-03-28 15:50:00,40.47,40.55,40.45,40.53,133900.0,29.0499,29.1073,29.0355,29.093,133900.0
2014-03-31 09:30:00,40.77,40.81,40.32,40.41,50500.0,29.2652,29.2939,28.9422,29.0068,50500.0
2014-03-31 09:40:00,40.4,40.42,40.35,40.36,10000.0,28.9996,29.014,28.9638,28.9709,10000.0
2014-03-31 09:50:00,40.36,40.56,40.35,40.53,26400.0,28.9709,29.1145,28.9638,29.093,26400.0
2014-03-31 10:00:00,40.54,40.68,40.54,40.68,37900.0,29.1001,29.2006,29.1001,29.2006,37900.0
2014-03-31 10:10:00,40.68,40.8,40.68,40.76,54200.0,29.2006,29.2868,29.2006,29.2581,54200.0
2014-03-31 10:20:00,40.75,40.83,40.74,40.83,51100.0,29.2509,29.3083,29.2437,29.3083,51100.0
2014-03-31 10:30:00,40.82,40.9,40.82,40.89,33000.0,29.3011,29.3585,29.3011,29.3514,33000.0
2014-03-31 10:40:00,40.9,40.98,40.9,40.94,30800.0,29.3585,29.416,29.3585,29.3873,30800.0
2014-03-31 10:50:00,40.94,41.04,40.94,40.99,28100.0,29.3873,29.459,29.3873,29.4232,28100.0
2014-03-31 11:00:00,40.99,41.02,40.97,41.0,30400.0,29.4232,29.4447,29.4088,29.4303,30400.0
2014-03-31 11:10:00,40.99,41.05,40.98,41.04,31300.0,29.4232,29.4662,29.416,29.459,31300.0
2014-03-31 11:20:00,41.04,41.04,40.9,40.94,41200.0,29.459,29.459,29.3585,29.3873,41200.0
2014-03-31 11:30:00,40.94,41.01,40.91,41.01,35200.0,29.3873,29.4375,29.3657,29.4375,35200.0
2014-03-31 11:40:00,41.0,41.03,40.97,41.0,16400.0,29.4303,29.4519,29.4088,29.4303,16400.0
2014-03-31 11:50:00,41.0,41.06,41.0,41.06,11500.0,29.4303,29.4734,29.4303,29.4734,11500.0
2014-03-31 12:00:00,41.07,41.13,41.06,41.12,13900.0,29.4806,29.5236,29.4734,29.5165,13900.0
2014-03-31 12:10:00,41.12,41.16,41.09,41.16,13200.0,29.5165,29.5452,29.4949,29.5452,13200.0
2014-03-31 12:20:00,41.15,41.19,41.14,41.15,16900.0,29.538,29.5667,29.5308,29.538,16900.0
2014-03-31 12:30:00,41.14,41.16,41.08,41.09,15400.0,29.5308,29.5452,29.4878,29.4949,15400.0
2014-03-31 12:40:00,41.08,41.12,41.08,41.11,11800.0,29.4878,29.5165,29.4878,29.5093,11800.0
2014-03-31 12:50:00,41.11,41.14,41.1,41.14,7100.0,29.5093,29.5308,29.5021,29.5308,7100.0
2014-03-31 13:00:00,41.14,41.15,41.12,41.13,10600.0,29.5308,29.538,29.5165,29.5236,10600.0
2014-03-31 13:10:00,41.12,41.14,41.07,41.07,15800.0,29.5165,29.5308,29.4806,29.4806,15800.0
2014-03-31 13:20:00,41.07,41.09,41.06,41.07,10900.0,29.4806,29.4949,29.4734,29.4806,10900.0
2014-03-31 13:30:00,41.06,41.11,41.05,41.05,11900.0,29.4734,29.5093,29.4662,29.4662,11900.0
2014-03-31 13:40:00,41.06,41.1,41.05,41.05,34100.0,29.4734,29.5021,29.4662,29.4662,34100.0
2014-03-31 13:50:00,41.05,41.05,40.98,41.0,18900.0,29.4662,29.4662,29.416,29.4303,18900.0
2014-03-31 14:00:00,40.99,40.99,40.94,40.96,40300.0,29.4232,29.4232,29.3873,29.4016,40300.0
2014-03-31 14:10:00,40.96,40.98,40.91,40.96,98200.0,29.4016,29.416,29.3657,29.4016,98200.0
2014-03-31 14:20:00,40.96,40.97,40.92,40.96,11100.0,29.4016,29.4088,29.3729,29.4016,11100.0
2014-03-31 14:30:00,40.96,41.0,40.95,41.0,8100.0,29.4016,29.4303,29.3944,29.4303,8100.0
2014-03-31 14:40:00,40.99,41.02,40.93,40.93,22600.0,29.4232,29.4447,29.3801,29.3801,22600.0
2014-03-31 14:50:00,40.94,40.94,40.89,40.94,25400.0,29.3873,29.3873,29.3514,29.3873,25400.0
2014-03-31 15:00:00,40.92,40.92,40.84,40.87,23300.0,29.3729,29.3729,29.3155,29.337,23300.0
2014-03-31 15:10:00,40.87,40.88,40.82,40.83,25900.0,29.337,29.3442,29.3011,29.3083,25900.0
2014-03-31 15:20:00,40.83,40.84,40.81,40.81,33100.0,29.3083,29.3155,29.2939,29.2939,33100.0
2014-03-31 15:30:00,40.81,40.84,40.79,40.82,39100.0,29.2939,29.3155,29.2796,29.3011,39100.0
2014-03-31 15:40:00,40.83,40.83,40.75,40.77,99100.0,29.3083,29.3083,29.2509,29.2652,99100.0
2014-03-31 15:50:00,40.77,40.85,40.74,40.84,203800.0,29.2652,29.3227,29.2437,29.3155,203800.0
2014-04-01 09:30:00,40.9,40.95,40.78,40.81,68400.0,29.3585,29.3944,29.2724,29.2939,68400.0
2014-04-01 09:40:00,40.81,40.88,40.75,40.88,86200.0,29.2939,29.3442,29.2509,29.3442,86200.0
2014-04-01 09:50:00,40.89,40.9,40.77,40.81,20300.0,29.3514,29.3585,29.2652,29.2939,20300.0
2014-04-01 10:00:00,40.81,40.95,40.8,40.95,37100.0,29.2939,29.3944,29.2868,29.3944,37100.0
2014-04-01 10:10:00,40.93,40.94,40.88,40.9,33200.0,29.3801,29.3873,29.3442,29.3585,33200.0
2014-04-01 10:20:00,40.89,40.9,40.84,40.88,38400.0,29.3514,29.3585,29.3155,29.3442,38400.0
2014-04-01 10:30:00,40.88,40.9,40.8,40.8,31200.0,29.3442,29.3585,29.2868,29.2868,31200.0
2014-04-01 10:40:00,40.8,40.82,40.69,40.7,25900.0,29.2868,29.3011,29.2078,29.215,25900.0
2014-04-01 10:50:00,40.69,40.73,40.57,40.58,164200.0,29.2078,29.2365,29.1217,29.1288,164200.0
2014-04-01 11:00:00,40.57,40.57,40.48,40.53,85600.0,29.1217,29.1217,29.0571,29.093,85600.0
2014-04-01 11:10:00,40.53,40.56,40.51,40.55,21500.0,29.093,29.1145,29.0786,29.1073,21500.0
2014-04-01 11:20:00,40.54,40.57,40.53,40.56,18700.0,29.1001,29.1217,29.093,29.1145,18700.0
2014-04-01 11:30:00,40.57,40.65,40.54,40.6,43900.0,29.1217,29.1791,29.1001,29.1432,43900.0
2014-04-01 11:40:00,40.59,40.62,40.56,40.58,35900.0,29.136,29.1576,29.1145,29.1288,35900.0
2014-04-01 11:50:00,40.57,40.6,40.55,40.57,11400.0,29.1217,29.1432,29.1073,29.1217,11400.0
2014-04-01 12:00:00,40.56,40.56,40.49,40.51,18800.0,29.1145,29.1145,29.0642,29.0786,18800.0
2014-04-01 12:10:00,40.5,40.51,40.45,40.51,19800.0,29.0714,29.0786,29.0355,29.0786,19800.0
2014-04-01 12:20:00,40.5,40.53,40.49,40.52,21700.0,29.0714,29.093,29.0642,29.0858,21700.0
2014-04-01 12:30:00,40.52,40.56,40.52,40.55,9000.0,29.0858,29.1145,29.0858,29.1073,9000.0
2014-04-01 12:40:00,40.55,40.64,40.55,40.63,17600.0,29.1073,29.1719,29.1073,29.1647,17600.0
2014-04-01 12:50:00,40.64,40.64,40.57,40.58,15100.0,29.1719,29.1719,29.1217,29.1288,15100.0
2014-04-01 13:00:00,40.57,40.59,40.54,40.57,79400.0,29.1217,29.136,29.1001,29.1217,79400.0
2014-04-01 13:10:00,40.58,40.63,40.57,40.62,27500.0,29.1288,29.1647,29.1217,29.1576,27500.0
2014-04-01 13:20:00,40.62,40.63,40.58,40.6,25800.0,29.1576,29.1647,29.1288,29.1432,25800.0
2014-04-01 13:30:00,40.6,40.62,40.58,40.61,19600.0,29.1432,29.1576,29.1288,29.1504,19600.0
2014-04-01 13:40:00,40.61,40.64,40.59,40.61,43400.0,29.1504,29.1719,29.136,29.1504,43400.0
2014-04-01 13:50:00,40.61,40.63,40.59,40.62,21300.0,29.1504,29.1647,29.136,29.1576,21300.0
2014-04-01 14:00:00,40.62,40.62,40.59,40.61,14700.0,29.1576,29.1576,29.136,29.1504,14700.0
2014-04-01 14:10:00,40.61,40.62,40.59,40.61,34700.0,29.1504,29.1576,29.136,29.1504,34700.0
2014-04-01 14:20:00,40.62,40.65,40.61,40.63,22400.0,29.1576,29.1791,29.1504,29.1647,22400.0
2014-04-01 14:30:00,40.63,40.63,40.6,40.61,15300.0,29.1647,29.1647,29.1432,29.1504,15300.0
2014-04-01 14:40:00,40.61,40.66,40.61,40.66,26500.0,29.1504,29.1863,29.1504,29.1863,26500.0
2014-04-01 14:50:00,40.65,40.66,40.63,40.64,40400.0,29.1791,29.1863,29.1647,29.1719,40400.0
2014-04-01 15:00:00,40.64,40.66,40.62,40.64,66000.0,29.1719,29.1863,29.1576,29.1719,66000.0
2014-04-01 15:10:00,40.64,40.67,40.64,40.66,51400.0,29.1719,29.1935,29.1719,29.1863,51400.0
2014-04-01 15:20:00,40.66,40.67,40.64,40.66,66800.0,29.1863,29.1935,29.1719,29.1863,66800.0
2014-04-01 15:30:00,40.66,40.69,40.65,40.69,38800.0,29.1863,29.2078,29.1791,29.2078,38800.0
2014-04-01 15:40:00,40.7,40.77,40.66,40.77,111000.0,29.215,29.2652,29.1863,29.2652,111000.0
2014-04-01 15:50:00,40.77,40.91,40.75,40.86,283300.0,29.2652,29.3657,29.2509,29.3298,283300.0
2014-04-02 09:30:00,40.91,40.93,40.76,40.88,60400.0,29.3657,29.3801,29.2581,29.3442,60400.0
2014-04-02 09:40:00,40.89,40.95,40.83,40.92,64100.0,29.3514,29.3944,29.3083,29.3729,64100.0
2014-04-02 09:50:00,40.91,40.95,40.81,40.83,19500.0,29.3657,29.3944,29.2939,29.3083,19500.0
2014-04-02 10:00:00,40.83,40.89,40.8,40.82,38700.0,29.3083,29.3514,29.2868,29.3011,38700.0
2014-04-02 10:10:00,40.83,40.85,40.72,40.79,50800.0,29.3083,29.3227,29.2293,29.2796,50800.0
2014-04-02 10:20:00,40.8,40.87,40.8,40.86,21600.0,29.2868,29.337,29.2868,29.3298,21600.0
2014-04-02 10:30:00,40.86,40.94,40.85,40.87,34100.0,29.3298,29.3873,29.3227,29.337,34100.0
2014-04-02 10:40:00,40.88,40.91,40.78,40.78,22500.0,29.3442,29.3657,29.2724,29.2724,22500.0
2014-04-02 10:50:00,40.78,40.79,40.69,40.69,46800.0,29.2724,29.2796,29.2078,29.2078,46800.0
2014-04-02 11:00:00,40.71,40.78,40.71,40.76,23700.0,29.2222,29.2724,29.2222,29.2581,23700.0
2014-04-02 11:10:00,40.77,40.83,40.75,40.82,21800.0,29.2652,29.3083,29.2509,29.3011,21800.0
2014-04-02 11:20:00,40.82,40.84,40.79,40.83,26800.0,29.3011,29.3155,29.2796,29.3083,26800.0
2014-04-02 11:30:00,40.84,40.85,40.8,40.83,47700.0,29.3155,29.3227,29.2868,29.3083,47700.0
2014-04-02 11:40:00,40.83,40.9,40.82,40.89,15500.0,29.3083,29.3585,29.3011,29.3514,15500.0
2014-04-02 11:50:00,40.9,40.91,40.87,40.88,21200.0,29.3585,29.3657,29.337,29.3442,21200.0
2014-04-02 12:00:00,40.86,40.88,40.82,40.84,17700.0,29.3298,29.3442,29.3011,29.3155,17700.0
2014-04-02 12:10:00,40.83,40.85,40.81,40.84,14200.0,29.3083,29.3227,29.2939,29.3155,14200.0
2014-04-02 12:20:00,40.85,40.9,40.84,40.9,20000.0,29.3227,29.3585,29.3155,29.3585,20000.0
2014-04-02 12:30:00,40.89,40.97,40.89,40.97,19700.0,29.3514,29.4088,29.3514,29.4088,19700.0
2014-04-02 12:40:00,40.96,41.02,40.96,41.01,23600.0,29.4016,29.4447,29.4016,29.4375,23600.0
2014-04-02 12:50:00,41.02,41.08,41.02,41.03,18900.0,29.4447,29.4878,29.4447,29.4519,18900.0
2014-04-02 13:00:00,41.04,41.06,40.99,41.06,29500.0,29.459,29.4734,29.4232,29.4734,29500.0
2014-04-02 13:10:00,41.06,41.11,41.0,41.11,530000.0,29.4734,29.5093,29.4303,29.5093,530000.0
2014-04-02 13:20:00,41.1,41.11,40.99,41.03,171700.0,29.5021,29.5093,29.4232,29.4519,171700.0
2014-04-02 13:30:00,41.04,41.04,40.99,41.0,51100.0,29.459,29.459,29.4232,29.4303,51100.0
2014-04-02 13:40:00,41.0,41.01,40.96,40.97,28700.0,29.4303,29.4375,29.4016,29.4088,28700.0
2014-04-02 13:50:00,40.97,40.99,40.94,40.96,9700.0,29.4088,29.4232,29.3873,29.4016,9700.0
2014-04-02 14:00:00,40.95,40.96,40.91,40.94,19800.0,29.3944,29.4016,29.3657,29.3873,19800.0
2014-04-02 14:10:00,40.95,40.96,40.89,40.91,11900.0,29.3944,29.4016,29.3514,29.3657,11900.0
2014-04-02 14:20:00,40.9,40.9,40.81,40.83,24200.0,29.3585,29.3585,29.2939,29.3083,24200.0
2014-04-02 14:30:00,40.82,40.86,40.77,40.82,21100.0,29.3011,29.3298,29.2652,29.3011,21100.0
2014-04-02 14:40:00,40.82,40.86,40.8,40.82,55800.0,29.3011,29.3298,29.2868,29.3011,55800.0
2014-04-02 14:50:00,40.82,40.85,40.8,40.85,16100.0,29.3011,29.3227,29.2868,29.3227,16100.0
2014-04-02 15:00:00,40.84,40.87,40.83,40.87,15200.0,29.3155,29.337,29.3083,29.337,15200.0
2014-04-02 15:10:00,40.88,40.91,40.87,40.89,18200.0,29.3442,29.3657,29.337,29.3514,18200.0
2014-04-02 15:20:00,40.89,40.96,40.87,40.95,34600.0,29.3514,29.4016,29.337,29.3944,34600.0
2014-04-02 15:30:00,40.95,40.96,40.92,40.94,43600.0,29.3944,29.4016,29.3729,29.3873,43600.0
2014-04-02 15:40:00,40.94,40.94,40.9,40.92,80400.0,29.3873,29.3873,29.3585,29.3729,80400.0
2014-04-02 15:50:00,40.91,40.92,40.79,40.79,344500.0,29.3657,29.3729,29.2796,29.2796,344500.0
2014-04-03 09:30:00,40.99,41.01,40.73,40.73,20900.0,29.4232,29.4375,29.2365,29.2365,20900.0
2014-04-03 09:40:00,40.75,40.88,40.73,40.74,9700.0,29.2509,29.3442,29.2365,29.2437,9700.0
2014-04-03 09:50:00,40.74,40.76,40.69,40.72,35500.0,29.2437,29.2581,29.2078,29.2293,35500.0
2014-04-03 10:00:00,40.73,40.73,40.61,40.66,56500.0,29.2365,29.2365,29.1504,29.1863,56500.0
2014-04-03 10:10:00,40.65,40.81,40.64,40.8,50700.0,29.1791,29.2939,29.1719,29.2868,50700.0
2014-04-03 10:20:00,40.82,40.82,40.7,40.73,43500.0,29.3011,29.3011,29.215,29.2365,43500.0
2014-04-03 10:30:00,40.73,40.8,40.73,40.74,19400.0,29.2365,29.2868,29.2365,29.2437,19400.0
2014-04-03 10:40:00,40.73,40.75,40.65,40.68,40200.0,29.2365,29.2509,29.1791,29.2006,40200.0
2014-04-03 10:50:00,40.68,40.68,40.64,40.68,18200.0,29.2006,29.2006,29.1719,29.2006,18200.0
2014-04-03 11:00:00,40.68,40.68,40.62,40.65,36800.0,29.2006,29.2006,29.1576,29.1791,36800.0
2014-04-03 11:10:00,40.65,40.74,40.65,40.73,54700.0,29.1791,29.2437,29.1791,29.2365,54700.0
2014-04-03 11:20:00,40.73,40.76,40.7,40.74,27700.0,29.2365,29.2581,29.215,29.2437,27700.0
2014-04-03 11:30:00,40.74,40.8,40.73,40.79,56700.0,29.2437,29.2868,29.2365,29.2796,56700.0
2014-04-03 11:40:00,40.79,40.79,40.72,40.75,94800.0,29.2796,29.2796,29.2293,29.2509,94800.0
2014-04-03 11:50:00,40.75,40.8,40.75,40.79,12700.0,29.2509,29.2868,29.2509,29.2796,12700.0
2014-04-03 12:00:00,40.79,40.81,40.75,40.8,77400.0,29.2796,29.2939,29.2509,29.2868,77400.0
2014-04-03 12:10:00,40.8,40.83,40.75,40.78,139400.0,29.2868,29.3083,29.2509,29.2724,139400.0
2014-04-03 12:20:00,40.79,40.79,40.74,40.77,17500.0,29.2796,29.2796,29.2437,29.2652,17500.0
2014-04-03 12:30:00,40.76,40.76,40.7,40.7,16600.0,29.2581,29.2581,29.215,29.215,16600.0
2014-04-03 12:40:00,40.7,40.78,40.68,40.76,17000.0,29.215,29.2724,29.2006,29.2581,17000.0
2014-04-03 12:50:00,40.75,40.79,40.74,40.76,46700.0,29.2509,29.2796,29.2437,29.2581,46700.0
2014-04-03 13:00:00,40.77,40.81,40.75,40.81,75700.0,29.2652,29.2939,29.2509,29.2939,75700.0
2014-04-03 13:10:00,40.81,40.84,40.8,40.82,8400.0,29.2939,29.3155,29.2868,29.3011,8400.0
2014-04-03 13:20:00,40.81,40.83,40.8,40.83,20100.0,29.2939,29.3083,29.2868,29.3083,20100.0
2014-04-03 13:30:00,40.81,40.83,40.77,40.77,13800.0,29.2939,29.3083,29.2652,29.2652,13800.0
2014-04-03 13:40:00,40.79,40.85,40.78,40.81,21700.0,29.2796,29.3227,29.2724,29.2939,21700.0
2014-04-03 13:50:00,40.8,40.8,40.77,40.77,11000.0,29.2868,29.2868,29.2652,29.2652,11000.0
2014-04-03 14:00:00,40.78,40.78,40.74,40.78,116300.0,29.2724,29.2724,29.2437,29.2724,116300.0
2014-04-03 14:10:00,40.79,40.83,40.78,40.8,19900.0,29.2796,29.3083,29.2724,29.2868,19900.0
2014-04-03 14:20:00,40.81,40.81,40.75,40.76,12700.0,29.2939,29.2939,29.2509,29.2581,12700.0
2014-04-03 14:30:00,40.76,40.78,40.74,40.77,284400.0,29.2581,29.2724,29.2437,29.2652,284400.0
2014-04-03 14:40:00,40.77,40.81,40.76,40.78,23800.0,29.2652,29.2939,29.2581,29.2724,23800.0
2014-04-03 14:50:00,40.79,40.83,40.78,40.83,26600.0,29.2796,29.3083,29.2724,29.3083,26600.0
2014-04-03 15:00:00,40.83,40.85,40.82,40.85,27400.0,29.3083,29.3227,29.3011,29.3227,27400.0
2014-04-03 15:10:00,40.84,40.88,40.83,40.88,36200.0,29.3155,29.3442,29.3083,29.3442,36200.0
2014-04-03 15:20:00,40.88,40.88,40.83,40.88,44300.0,29.3442,29.3442,29.3083,29.3442,44300.0
2014-04-03 15:30:00,40.88,40.91,40.87,40.91,75500.0,29.3442,29.3657,29.337,29.3657,75500.0
2014-04-03 15:40:00,40.91,40.96,40.88,40.91,66100.0,29.3657,29.4016,29.3442,29.3657,66100.0
2014-04-03 15:50:00,40.91,40.96,40.85,40.86,245900.0,29.3657,29.4016,29.3227,29.3298,245900.0
2014-04-04 09:30:00,41.03,41.09,40.81,41.05,31700.0,29.4519,29.4949,29.2939,29.4662,31700.0
2014-04-04 09:40:00,41.03,41.21,41.02,41.19,27500.0,29.4519,29.5811,29.4447,29.5667,27500.0
2014-04-04 09:50:00,41.16,41.22,41.12,41.16,22800.0,29.5452,29.5882,29.5165,29.5452,22800.0
2014-04-04 10:00:00,41.15,41.22,41.13,41.16,29000.0,29.538,29.5882,29.5236,29.5452,29000.0
2014-04-04 10:10:00,41.18,41.22,41.15,41.2,21100.0,29.5595,29.5882,29.538,29.5739,21100.0
2014-04-04 10:20:00,41.2,41.25,41.17,41.23,23000.0,29.5739,29.6098,29.5524,29.5954,23000.0
2014-04-04 10:30:00,41.22,41.33,41.21,41.28,23800.0,29.5882,29.6672,29.5811,29.6313,23800.0
2014-04-04 10:40:00,41.28,41.33,41.28,41.32,33100.0,29.6313,29.6672,29.6313,29.66,33100.0
2014-04-04 10:50:00,41.32,41.4,41.29,41.4,92400.0,29.66,29.7175,29.6385,29.7175,92400.0
2014-04-04 11:00:00,41.4,41.44,41.36,41.38,20500.0,29.7175,29.7462,29.6887,29.7031,20500.0
2014-04-04 11:10:00,41.36,41.44,41.34,41.36,16600.0,29.6887,29.7462,29.6744,29.6887,16600.0
2014-04-04 11:20:00,41.37,41.41,41.32,41.37,27000.0,29.6959,29.7246,29.66,29.6959,27000.0
2014-04-04 11:30:00,41.38,41.41,41.32,41.35,21000.0,29.7031,29.7246,29.66,29.6816,21000.0
2014-04-04 11:40:00,41.35,41.35,41.21,41.25,11900.0,29.6816,29.6816,29.5811,29.6098,11900.0
2014-04-04 11:50:00,41.25,41.28,41.22,41.26,13100.0,29.6098,29.6313,29.5882,29.617,13100.0
2014-04-04 12:00:00,41.27,41.27,41.12,41.14,12300.0,29.6241,29.6241,29.5165,29.5308,12300.0
2014-04-04 12:10:00,41.14,41.18,41.11,41.16,13100.0,29.5308,29.5595,29.5093,29.5452,13100.0
2014-04-04 12:20:00,41.15,41.18,41.11,41.11,8800.0,29.538,29.5595,29.5093,29.5093,8800.0
2014-04-04 12:30:00,41.12,41.17,41.09,41.09,16100.0,29.5165,29.5524,29.4949,29.4949,16100.0
2014-04-04 12:40:00,41.1,41.15,41.09,41.1,23800.0,29.5021,29.538,29.4949,29.5021,23800.0
2014-04-04 12:50:00,41.1,41.17,41.09,41.12,32400.0,29.5021,29.5524,29.4949,29.5165,32400.0
2014-04-04 13:00:00,41.13,41.21,41.11,41.2,41200.0,29.5236,29.5811,29.5093,29.5739,41200.0
2014-04-04 13:10:00,41.2,41.26,41.18,41.23,14600.0,29.5739,29.617,29.5595,29.5954,14600.0
2014-04-04 13:20:00,41.24,41.25,41.14,41.15,16200.0,29.6026,29.6098,29.5308,29.538,16200.0
2014-04-04 13:30:00,41.14,41.14,41.06,41.13,43300.0,29.5308,29.5308,29.4734,29.5236,43300.0
2014-04-04 13:40:00,41.14,41.15,41.0,41.0,53900.0,29.5308,29.538,29.4303,29.4303,53900.0
2014-04-04 13:50:00,40.99,41.06,40.98,41.01,27100.0,29.4232,29.4734,29.416,29.4375,27100.0
2014-04-04 14:00:00,41.02,41.03,40.92,40.94,23600.0,29.4447,29.4519,29.3729,29.3873,23600.0
2014-04-04 14:10:00,40.94,41.08,40.93,41.03,45000.0,29.3873,29.4878,29.3801,29.4519,45000.0
2014-04-04 14:20:00,41.04,41.04,40.95,40.96,19100.0,29.459,29.459,29.3944,29.4016,19100.0
2014-04-04 14:30:00,40.95,40.97,40.91,40.93,60100.0,29.3944,29.4088,29.3657,29.3801,60100.0
2014-04-04 14:40:00,40.95,41.0,40.93,41.0,22100.0,29.3944,29.4303,29.3801,29.4303,22100.0
2014-04-04 14:50:00,41.0,41.04,40.99,41.02,19800.0,29.4303,29.459,29.4232,29.4447,19800.0
2014-04-04 15:00:00,41.02,41.02,40.93,40.98,40300.0,29.4447,29.4447,29.3801,29.416,40300.0
2014-04-04 15:10:00,40.98,41.02,40.96,41.0,34100.0,29.416,29.4447,29.4016,29.4303,34100.0
2014-04-04 15:20:00,41.0,41.09,40.98,41.09,36900.0,29.4303,29.4949,29.416,29.4949,36900.0
2014-04-04 15:30:00,41.08,41.08,40.99,41.01,65400.0,29.4878,29.4878,29.4232,29.4375,65400.0
2014-04-04 15:40:00,41.01,41.04,40.96,41.04,123700.0,29.4375,29.459,29.4016,29.459,123700.0
2014-04-04 15:50:00,41.04,41.1,41.02,41.05,158800.0,29.459,29.5021,29.4447,29.4662,158800.0
2014-04-07 09:30:00,41.04,41.18,40.93,41.09,33900.0,29.459,29.5595,29.3801,29.4949,33900.0
2014-04-07 09:40:00,41.09,41.18,41.06,41.15,24700.0,29.4949,29.5595,29.4734,29.538,24700.0
2014-04-07 09:50:00,41.17,41.34,41.17,41.33,31400.0,29.5524,29.6744,29.5524,29.6672,31400.0
2014-04-07 10:00:00,41.32,41.47,41.28,41.47,38100.0,29.66,29.7677,29.6313,29.7677,38100.0
2014-04-07 10:10:00,41.46,41.49,41.42,41.48,55300.0,29.7605,29.7821,29.7318,29.7749,55300.0
2014-04-07 10:20:00,41.48,41.48,41.36,41.41,34800.0,29.7749,29.7749,29.6887,29.7246,34800.0
2014-04-07 10:30:00,41.4,41.42,41.31,41.33,45500.0,29.7175,29.7318,29.6529,29.6672,45500.0
2014-04-07 10:40:00,41.34,41.36,41.23,41.25,18200.0,29.6744,29.6887,29.5954,29.6098,18200.0
2014-04-07 10:50:00,41.24,41.27,41.2,41.24,17300.0,29.6026,29.6241,29.5739,29.6026,17300.0
2014-04-07 11:00:00,41.24,41.32,41.22,41.23,17600.0,29.6026,29.66,29.5882,29.5954,17600.0
2014-04-07 11:10:00,41.22,41.3,41.21,41.3,18000.0,29.5882,29.6457,29.5811,29.6457,18000.0
2014-04-07 11:20:00,41.3,41.31,41.27,41.3,17200.0,29.6457,29.6529,29.6241,29.6457,17200.0
2014-04-07 11:30:00,41.3,41.39,41.29,41.38,29900.0,29.6457,29.7103,29.6385,29.7031,29900.0
2014-04-07 11:40:00,41.36,41.42,41.34,41.37,18600.0,29.6887,29.7318,29.6744,29.6959,18600.0
2014-04-07 11:50:00,41.38,41.4,41.35,41.37,20700.0,29.7031,29.7175,29.6816,29.6959,20700.0
2014-04-07 12:00:00,41.37,41.38,41.35,41.36,14000.0,29.6959,29.7031,29.6816,29.6887,14000.0
2014-04-07 12:10:00,41.36,41.37,41.33,41.33,52200.0,29.6887,29.6959,29.6672,29.6672,52200.0
2014-04-07 12:20:00,41.32,41.35,41.3,41.31,36900.0,29.66,29.6816,29.6457,29.6529,36900.0
2014-04-07 12:30:00,41.3,41.37,41.24,41.35,25900.0,29.6457,29.6959,29.6026,29.6816,25900.0
2014-04-07 12:40:00,41.34,41.36,41.33,41.34,15200.0,29.6744,29.6887,29.6672,29.6744,15200.0
2014-04-07 12:50:00,41.34,41.42,41.34,41.42,29300.0,29.6744,29.7318,29.6744,29.7318,29300.0
2014-04-07 13:00:00,41.41,41.44,41.37,41.37,19900.0,29.7246,29.7462,29.6959,29.6959,19900.0
2014-04-07 13:10:00,41.38,41.38,41.27,41.28,19700.0,29.7031,29.7031,29.6241,29.6313,19700.0
2014-04-07 13:20:00,41.28,41.32,41.23,41.27,12500.0,29.6313,29.66,29.5954,29.6241,12500.0
2014-04-07 13:30:00,41.27,41.32,41.22,41.23,27700.0,29.6241,29.66,29.5882,29.5954,27700.0
2014-04-07 13:40:00,41.22,41.27,41.21,41.26,34300.0,29.5882,29.6241,29.5811,29.617,34300.0
2014-04-07 13:50:00,41.25,41.26,41.13,41.14,16700.0,29.6098,29.617,29.5236,29.5308,16700.0
2014-04-07 14:00:00,41.13,41.17,41.11,41.15,20600.0,29.5236,29.5524,29.5093,29.538,20600.0
2014-04-07 14:10:00,41.13,41.16,41.11,41.11,16100.0,29.5236,29.5452,29.5093,29.5093,16100.0
2014-04-07 14:20:00,41.11,41.13,41.09,41.12,21600.0,29.5093,29.5236,29.4949,29.5165,21600.0
2014-04-07 14:30:00,41.11,41.13,41.07,41.12,16000.0,29.5093,29.5236,29.4806,29.5165,16000.0
2014-04-07 14:40:00,41.12,41.22,41.12,41.21,24300.0,29.5165,29.5882,29.5165,29.5811,24300.0
2014-04-07 14:50:00,41.21,41.24,41.19,41.2,23500.0,29.5811,29.6026,29.5667,29.5739,23500.0
2014-04-07 15:00:00,41.19,41.22,41.14,41.17,25000.0,29.5667,29.5882,29.5308,29.5524,25000.0
2014-04-07 15:10:00,41.16,41.2,41.13,41.16,30400.0,29.5452,29.5739,29.5236,29.5452,30400.0
2014-04-07 15:20:00,41.16,41.2,41.12,41.19,43100.0,29.5452,29.5739,29.5165,29.5667,43100.0
2014-04-07 15:30:00,41.18,41.2,41.16,41.16,30600.0,29.5595,29.5739,29.5452,29.5452,30600.0
2014-04-07 15:40:00,41.16,41.18,41.12,41.12,68000.0,29.5452,29.5595,29.5165,29.5165,68000.0
2014-04-07 15:50:00,41.12,41.14,41.05,41.09,183300.0,29.5165,29.5308,29.4662,29.4949,183300.0
2014-04-08 09:30:00,41.08,41.2,40.95,41.19,27600.0,29.4878,29.5739,29.3944,29.5667,27600.0
2014-04-08 09:40:00,41.18,41.19,41.05,41.05,13600.0,29.5595,29.5667,29.4662,29.4662,13600.0
2014-04-08 09:50:00,41.09,41.17,41.09,41.14,21000.0,29.4949,29.5524,29.4949,29.5308,21000.0
2014-04-08 10:00:00,41.14,41.15,41.0,41.09,22900.0,29.5308,29.538,29.4303,29.4949,22900.0
2014-04-08 10:10:00,41.09,41.09,40.95,40.96,23100.0,29.4949,29.4949,29.3944,29.4016,23100.0
2014-04-08 10:20:00,40.95,40.98,40.82,40.89,18400.0,29.3944,29.416,29.3011,29.3514,18400.0
2014-04-08 10:30:00,40.89,40.96,40.87,40.94,21300.0,29.3514,29.4016,29.337,29.3873,21300.0
2014-04-08 10:40:00,40.94,41.05,40.94,41.01,58200.0,29.3873,29.4662,29.3873,29.4375,58200.0
2014-04-08 10:50:00,41.0,41.08,41.0,41.05,33400.0,29.4303,29.4878,29.4303,29.4662,33400.0
2014-04-08 11:00:00,41.06,41.11,41.04,41.1,43400.0,29.4734,29.5093,29.459,29.5021,43400.0
2014-04-08 11:10:00,41.09,41.17,41.05,41.15,23100.0,29.4949,29.5524,29.4662,29.538,23100.0
2014-04-08 11:20:00,41.15,41.16,41.09,41.1,36900.0,29.538,29.5452,29.4949,29.5021,36900.0
2014-04-08 11:30:00,41.11,41.13,41.08,41.1,34200.0,29.5093,29.5236,29.4878,29.5021,34200.0
2014-04-08 11:40:00,41.09,41.1,41.04,41.07,31600.0,29.4949,29.5021,29.459,29.4806,31600.0
2014-04-08 11:50:00,41.07,41.16,41.05,41.13,30300.0,29.4806,29.5452,29.4662,29.5236,30300.0
2014-04-08 12:00:00,41.13,41.16,41.1,41.14,41800.0,29.5236,29.5452,29.5021,29.5308,41800.0
2014-04-08 12:10:00,41.13,41.15,41.11,41.12,5900.0,29.5236,29.538,29.5093,29.5165,5900.0
2014-04-08 12:20:00,41.12,41.16,41.11,41.14,35600.0,29.5165,29.5452,29.5093,29.5308,35600.0
2014-04-08 12:30:00,41.14,41.15,41.11,41.15,15900.0,29.5308,29.538,29.5093,29.538,15900.0
2014-04-08 12:40:00,41.13,41.15,41.1,41.13,20300.0,29.5236,29.538,29.5021,29.5236,20300.0
2014-04-08 12:50:00,41.11,41.16,41.1,41.12,20900.0,29.5093,29.5452,29.5021,29.5165,20900.0
2014-04-08 13:00:00,41.14,41.15,41.09,41.11,26600.0,29.5308,29.538,29.4949,29.5093,26600.0
2014-04-08 13:10:00,41.11,41.12,41.08,41.08,6700.0,29.5093,29.5165,29.4878,29.4878,6700.0
2014-04-08 13:20:00,41.08,41.11,41.06,41.11,18700.0,29.4878,29.5093,29.4734,29.5093,18700.0
2014-04-08 13:30:00,41.11,41.15,41.09,41.14,10900.0,29.5093,29.538,29.4949,29.5308,10900.0
2014-04-08 13:40:00,41.12,41.15,41.09,41.12,17100.0,29.5165,29.538,29.4949,29.5165,17100.0
2014-04-08 13:50:00,41.11,41.21,41.11,41.21,39900.0,29.5093,29.5811,29.5093,29.5811,39900.0
2014-04-08 14:00:00,41.21,41.22,41.15,41.16,13700.0,29.5811,29.5882,29.538,29.5452,13700.0
2014-04-08 14:10:00,41.16,41.2,41.16,41.19,13300.0,29.5452,29.5739,29.5452,29.5667,13300.0
2014-04-08 14:20:00,41.19,41.2,41.13,41.13,31500.0,29.5667,29.5739,29.5236,29.5236,31500.0
2014-04-08 14:30:00,41.15,41.15,41.1,41.11,27500.0,29.538,29.538,29.5021,29.5093,27500.0
2014-04-08 14:40:00,41.12,41.12,41.05,41.07,36500.0,29.5165,29.5165,29.4662,29.4806,36500.0
2014-04-08 14:50:00,41.07,41.12,41.07,41.12,33000.0,29.4806,29.5165,29.4806,29.5165,33000.0
2014-04-08 15:00:00,41.11,41.12,41.07,41.09,20800.0,29.5093,29.5165,29.4806,29.4949,20800.0
2014-04-08 15:10:00,41.09,41.15,41.06,41.15,62400.0,29.4949,29.538,29.4734,29.538,62400.0
2014-04-08 15:20:00,41.15,41.17,41.13,41.15,52000.0,29.538,29.5524,29.5236,29.538,52000.0
2014-04-08 15:30:00,41.15,41.15,41.11,41.14,79100.0,29.538,29.538,29.5093,29.5308,79100.0
2014-04-08 15:40:00,41.14,41.15,41.1,41.13,116800.0,29.5308,29.538,29.5021,29.5236,116800.0
2014-04-08 15:50:00,41.14,41.2,41.13,41.15,224100.0,29.5308,29.5739,29.5236,29.538,224100.0
2014-04-09 09:30:00,41.33,41.33,40.99,41.23,303300.0,29.6672,29.6672,29.4232,29.5954,303300.0
2014-04-09 09:40:00,41.25,41.25,40.98,41.05,284000.0,29.6098,29.6098,29.416,29.4662,284000.0
2014-04-09 09:50:00,41.05,41.18,41.04,41.16,47300.0,29.4662,29.5595,29.459,29.5452,47300.0
2014-04-09 10:00:00,41.16,41.3,41.14,41.29,73900.0,29.5452,29.6457,29.5308,29.6385,73900.0
2014-04-09 10:10:00,41.3,41.3,41.18,41.25,103200.0,29.6457,29.6457,29.5595,29.6098,103200.0
2014-04-09 10:20:00,41.24,41.33,41.21,41.25,139700.0,29.6026,29.6672,29.5811,29.6098,139700.0
2014-04-09 10:30:00,41.25,41.35,41.25,41.28,65500.0,29.6098,29.6816,29.6098,29.6313,65500.0
2014-04-09 10:40:00,41.28,41.32,41.13,41.13,38300.0,29.6313,29.66,29.5236,29.5236,38300.0
2014-04-09 10:50:00,41.12,41.17,41.07,41.07,40100.0,29.5165,29.5524,29.4806,29.4806,40100.0
2014-04-09 11:00:00,41.06,41.16,41.06,41.16,38100.0,29.4734,29.5452,29.4734,29.5452,38100.0
2014-04-09 11:10:00,41.16,41.18,41.12,41.18,27500.0,29.5452,29.5595,29.5165,29.5595,27500.0
2014-04-09 11:20:00,41.18,41.18,41.06,41.07,45200.0,29.5595,29.5595,29.4734,29.4806,45200.0
2014-04-09 11:30:00,41.06,41.12,41.05,41.12,27800.0,29.4734,29.5165,29.4662,29.5165,27800.0
2014-04-09 11:40:00,41.12,41.24,41.08,41.22,33000.0,29.5165,29.6026,29.4878,29.5882,33000.0
2014-04-09 11:50:00,41.22,41.22,41.11,41.15,62600.0,29.5882,29.5882,29.5093,29.538,62600.0
2014-04-09 12:00:00,41.15,41.18,41.14,41.17,15100.0,29.538,29.5595,29.5308,29.5524,15100.0
2014-04-09 12:10:00,41.17,41.18,41.14,41.18,43200.0,29.5524,29.5595,29.5308,29.5595,43200.0
2014-04-09 12:20:00,41.18,41.2,41.15,41.19,23200.0,29.5595,29.5739,29.538,29.5667,23200.0
2014-04-09 12:30:00,41.17,41.17,41.13,41.13,21700.0,29.5524,29.5524,29.5236,29.5236,21700.0
2014-04-09 12:40:00,41.13,41.28,41.13,41.27,105700.0,29.5236,29.6313,29.5236,29.6241,105700.0
2014-04-09 12:50:00,41.28,41.3,41.15,41.16,72600.0,29.6313,29.6457,29.538,29.5452,72600.0
2014-04-09 13:00:00,41.16,41.2,41.14,41.19,34400.0,29.5452,29.5739,29.5308,29.5667,34400.0
2014-04-09 13:10:00,41.18,41.18,41.13,41.15,19900.0,29.5595,29.5595,29.5236,29.538,19900.0
2014-04-09 13:20:00,41.14,41.18,41.13,41.15,36700.0,29.5308,29.5595,29.5236,29.538,36700.0
2014-04-09 13:30:00,41.15,41.15,41.1,41.12,28700.0,29.538,29.538,29.5021,29.5165,28700.0
2014-04-09 13:40:00,41.11,41.16,41.11,41.11,20000.0,29.5093,29.5452,29.5093,29.5093,20000.0
2014-04-09 13:50:00,41.11,41.15,41.11,41.11,79700.0,29.5093,29.538,29.5093,29.5093,79700.0
2014-04-09 14:00:00,41.12,41.4,41.12,41.28,102900.0,29.5165,29.7175,29.5165,29.6313,102900.0
2014-04-09 14:10:00,41.29,41.37,41.28,41.37,104500.0,29.6385,29.6959,29.6313,29.6959,104500.0
2014-04-09 14:20:00,41.37,41.48,41.37,41.43,114000.0,29.6959,29.7749,29.6959,29.739,114000.0
2014-04-09 14:30:00,41.43,41.46,41.4,41.42,34900.0,29.739,29.7605,29.7175,29.7318,34900.0
2014-04-09 14:40:00,41.41,41.41,41.32,41.32,29400.0,29.7246,29.7246,29.66,29.66,29400.0
2014-04-09 14:50:00,41.31,41.32,41.18,41.19,302700.0,29.6529,29.66,29.5595,29.5667,302700.0
2014-04-09 15:00:00,41.19,41.29,41.17,41.28,33300.0,29.5667,29.6385,29.5524,29.6313,33300.0
2014-04-09 15:10:00,41.27,41.28,41.21,41.21,39500.0,29.6241,29.6313,29.5811,29.5811,39500.0
2014-04-09 15:20:00,41.2,41.26,41.2,41.26,47100.0,29.5739,29.617,29.5739,29.617,47100.0
2014-04-09 15:30:00,41.27,41.31,41.23,41.31,30800.0,29.6241,29.6529,29.5954,29.6529,30800.0
2014-04-09 15:40:00,41.31,41.32,41.27,41.29,323000.0,29.6529,29.66,29.6241,29.6385,323000.0
2014-04-09 15:50:00,41.3,41.32,41.27,41.32,249000.0,29.6457,29.66,29.6241,29.66,249000.0
2014-04-10 09:30:00,41.32,41.34,41.18,41.34,40800.0,29.66,29.6744,29.5595,29.6744,40800.0
2014-04-10 09:40:00,41.35,41.44,41.33,41.35,27800.0,29.6816,29.7462,29.6672,29.6816,27800.0
2014-04-10 09:50:00,41.35,41.4,41.3,41.33,115600.0,29.6816,29.7175,29.6457,29.6672,115600.0
2014-04-10 10:00:00,41.33,41.4,41.3,41.38,41600.0,29.6672,29.7175,29.6457,29.7031,41600.0
2014-04-10 10:10:00,41.39,41.39,41.31,41.39,53700.0,29.7103,29.7103,29.6529,29.7103,53700.0
2014-04-10 10:20:00,41.4,41.49,41.39,41.44,43100.0,29.7175,29.7821,29.7103,29.7462,43100.0
2014-04-10 10:30:00,41.45,41.46,41.41,41.41,36500.0,29.7533,29.7605,29.7246,29.7246,36500.0
2014-04-10 10:40:00,41.41,41.41,41.32,41.34,91900.0,29.7246,29.7246,29.66,29.6744,91900.0
2014-04-10 10:50:00,41.32,41.35,41.27,41.27,36800.0,29.66,29.6816,29.6241,29.6241,36800.0
2014-04-10 11:00:00,41.27,41.29,41.22,41.27,56500.0,29.6241,29.6385,29.5882,29.6241,56500.0
2014-04-10 11:10:00,41.27,41.3,41.23,41.26,63300.0,29.6241,29.6457,29.5954,29.617,63300.0
2014-04-10 11:20:00,41.26,41.27,41.12,41.12,23200.0,29.617,29.6241,29.5165,29.5165,23200.0
2014-04-10 11:30:00,41.11,41.14,41.09,41.1,61500.0,29.5093,29.5308,29.4949,29.5021,61500.0
2014-04-10 11:40:00,41.1,41.14,41.05,41.13,87400.0,29.5021,29.5308,29.4662,29.5236,87400.0
2014-04-10 11:50:00,41.13,41.16,41.1,41.14,81600.0,29.5236,29.5452,29.5021,29.5308,81600.0
2014-04-10 12:00:00,41.14,41.16,40.99,41.02,35300.0,29.5308,29.5452,29.4232,29.4447,35300.0
2014-04-10 12:10:00,41.01,41.03,40.98,40.98,44800.0,29.4375,29.4519,29.416,29.416,44800.0
2014-04-10 12:20:00,40.99,41.02,40.94,40.97,28100.0,29.4232,29.4447,29.3873,29.4088,28100.0
2014-04-10 12:30:00,40.97,41.03,40.97,40.97,30500.0,29.4088,29.4519,29.4088,29.4088,30500.0
2014-04-10 12:40:00,40.97,40.99,40.88,40.88,35000.0,29.4088,29.4232,29.3442,29.3442,35000.0
2014-04-10 12:50:00,40.88,40.88,40.75,40.75,33000.0,29.3442,29.3442,29.2509,29.2509,33000.0
2014-04-10 13:00:00,40.76,40.9,40.74,40.85,88200.0,29.2581,29.3585,29.2437,29.3227,88200.0
2014-04-10 13:10:00,40.85,40.86,40.71,40.72,55800.0,29.3227,29.3298,29.2222,29.2293,55800.0
2014-04-10 13:20:00,40.72,40.72,40.67,40.72,53500.0,29.2293,29.2293,29.1935,29.2293,53500.0
2014-04-10 13:30:00,40.72,40.74,40.71,40.71,29500.0,29.2293,29.2437,29.2222,29.2222,29500.0
2014-04-10 13:40:00,40.71,40.72,40.63,40.65,62500.0,29.2222,29.2293,29.1647,29.1791,62500.0
2014-04-10 13:50:00,40.66,40.66,40.6,40.66,43400.0,29.1863,29.1863,29.1432,29.1863,43400.0
2014-04-10 14:00:00,40.66,40.75,40.65,40.73,32000.0,29.1863,29.2509,29.1791,29.2365,32000.0
2014-04-10 14:10:00,40.73,40.74,40.68,40.68,39300.0,29.2365,29.2437,29.2006,29.2006,39300.0
2014-04-10 14:20:00,40.68,40.68,40.56,40.58,45600.0,29.2006,29.2006,29.1145,29.1288,45600.0
2014-04-10 14:30:00,40.58,40.58,40.5,40.5,39900.0,29.1288,29.1288,29.0714,29.0714,39900.0
2014-04-10 14:40:00,40.5,40.54,40.38,40.39,73800.0,29.0714,29.1001,28.9853,28.9925,73800.0
2014-04-10 14:50:00,40.4,40.43,40.37,40.39,98200.0,28.9996,29.0212,28.9781,28.9925,98200.0
2014-04-10 15:00:00,40.39,40.41,40.19,40.2,150900.0,28.9925,29.0068,28.8489,28.8561,150900.0
2014-04-10 15:10:00,40.2,40.35,40.18,40.35,138000.0,28.8561,28.9638,28.8417,28.9638,138000.0
2014-04-10 15:20:00,40.34,40.38,40.3,40.36,115600.0,28.9566,28.9853,28.9279,28.9709,115600.0
2014-04-10 15:30:00,40.35,40.47,40.34,40.47,105100.0,28.9638,29.0499,28.9566,29.0499,105100.0
2014-04-10 15:40:00,40.47,40.49,40.39,40.48,243800.0,29.0499,29.0642,28.9925,29.0571,243800.0
2014-04-10 15:50:00,40.48,40.54,40.44,40.45,478700.0,29.0571,29.1001,29.0284,29.0355,478700.0
2014-04-11 09:30:00,40.2,40.48,40.08,40.29,93200.0,28.8561,29.0571,28.7699,28.9207,93200.0
2014-04-11 09:40:00,40.31,40.39,40.2,40.27,40400.0,28.935,28.9925,28.8561,28.9063,40400.0
2014-04-11 09:50:00,40.28,40.36,40.15,40.36,64300.0,28.9135,28.9709,28.8202,28.9709,64300.0
2014-04-11 10:00:00,40.36,40.44,40.31,40.41,55800.0,28.9709,29.0284,28.935,29.0068,55800.0
2014-04-11 10:10:00,40.41,40.42,40.34,40.37,44900.0,29.0068,29.014,28.9566,28.9781,44900.0
2014-04-11 10:20:00,40.37,40.44,40.3,40.31,47800.0,28.9781,29.0284,28.9279,28.935,47800.0
2014-04-11 10:30:00,40.31,40.38,40.29,40.34,39900.0,28.935,28.9853,28.9207,28.9566,39900.0
2014-04-11 10:40:00,40.34,40.41,40.31,40.35,95900.0,28.9566,29.0068,28.935,28.9638,95900.0
2014-04-11 10:50:00,40.34,40.47,40.3,40.45,34300.0,28.9566,29.0499,28.9279,29.0355,34300.0
2014-04-11 11:00:00,40.44,40.47,40.33,40.33,23900.0,29.0284,29.0499,28.9494,28.9494,23900.0
2014-04-11 11:10:00,40.34,40.46,40.33,40.43,24100.0,28.9566,29.0427,28.9494,29.0212,24100.0
2014-04-11 11:20:00,40.42,40.44,40.36,40.38,19100.0,29.014,29.0284,28.9709,28.9853,19100.0
2014-04-11 11:30:00,40.38,40.41,40.31,40.38,25600.0,28.9853,29.0068,28.935,28.9853,25600.0
2014-04-11 11:40:00,40.38,40.38,40.22,40.24,16300.0,28.9853,28.9853,28.8704,28.8848,16300.0
2014-04-11 11:50:00,40.25,40.27,40.19,40.22,17100.0,28.892,28.9063,28.8489,28.8704,17100.0
2014-04-11 12:00:00,40.22,40.26,40.19,40.24,20100.0,28.8704,28.8991,28.8489,28.8848,20100.0
2014-04-11 12:10:00,40.25,40.28,40.18,40.21,30900.0,28.892,28.9135,28.8417,28.8633,30900.0
2014-04-11 12:20:00,40.2,40.23,40.17,40.22,19100.0,28.8561,28.8776,28.8345,28.8704,19100.0
2014-04-11 12:30:00,40.22,40.23,40.19,40.21,23500.0,28.8704,28.8776,28.8489,28.8633,23500.0
2014-04-11 12:40:00,40.22,40.27,40.21,40.23,15800.0,28.8704,28.9063,28.8633,28.8776,15800.0
2014-04-11 12:50:00,40.23,40.23,40.16,40.22,23700.0,28.8776,28.8776,28.8274,28.8704,23700.0
2014-04-11 13:00:00,40.21,40.25,40.17,40.22,18900.0,28.8633,28.892,28.8345,28.8704,18900.0
2014-04-11 13:10:00,40.22,40.23,40.19,40.19,17900.0,28.8704,28.8776,28.8489,28.8489,17900.0
2014-04-11 13:20:00,40.2,40.21,40.17,40.18,16700.0,28.8561,28.8633,28.8345,28.8417,16700.0
2014-04-11 13:30:00,40.18,40.25,40.15,40.23,19800.0,28.8417,28.892,28.8202,28.8776,19800.0
2014-04-11 13:40:00,40.23,40.27,40.19,40.19,82900.0,28.8776,28.9063,28.8489,28.8489,82900.0
2014-04-11 13:50:00,40.2,40.2,40.16,40.16,21900.0,28.8561,28.8561,28.8274,28.8274,21900.0
2014-04-11 14:00:00,40.16,40.2,40.15,40.17,32400.0,28.8274,28.8561,28.8202,28.8345,32400.0
2014-04-11 14:10:00,40.18,40.18,40.02,40.03,37800.0,28.8417,28.8417,28.7269,28.7341,37800.0
2014-04-11 14:20:00,40.04,40.06,40.0,40.03,55000.0,28.7412,28.7556,28.7125,28.7341,55000.0
2014-04-11 14:30:00,40.02,40.04,39.98,39.98,40300.0,28.7269,28.7412,28.6982,28.6982,40300.0
2014-04-11 14:40:00,39.98,40.02,39.96,39.98,88300.0,28.6982,28.7269,28.6838,28.6982,88300.0
2014-04-11 14:50:00,39.99,40.1,39.97,40.08,76200.0,28.7053,28.7843,28.691,28.7699,76200.0
2014-04-11 15:00:00,40.08,40.1,40.03,40.1,22800.0,28.7699,28.7843,28.7341,28.7843,22800.0
2014-04-11 15:10:00,40.11,40.16,40.1,40.16,24900.0,28.7915,28.8274,28.7843,28.8274,24900.0
2014-04-11 15:20:00,40.16,40.23,40.16,40.19,42800.0,28.8274,28.8776,28.8274,28.8489,42800.0
2014-04-11 15:30:00,40.2,40.2,40.15,40.19,49100.0,28.8561,28.8561,28.8202,28.8489,49100.0
2014-04-11 15:40:00,40.2,40.22,40.13,40.18,98900.0,28.8561,28.8704,28.8058,28.8417,98900.0
2014-04-11 15:50:00,40.18,40.18,40.05,40.06,363200.0,28.8417,28.8417,28.7484,28.7556,363200.0
2014-04-14 09:30:00,40.32,40.43,40.17,40.36,40700.0,28.9422,29.0212,28.8345,28.9709,40700.0
2014-04-14 09:40:00,40.36,40.43,40.31,40.31,27200.0,28.9709,29.0212,28.935,28.935,27200.0
2014-04-14 09:50:00,40.31,40.35,40.25,40.25,18300.0,28.935,28.9638,28.892,28.892,18300.0
2014-04-14 10:00:00,40.26,40.31,40.23,40.28,26700.0,28.8991,28.935,28.8776,28.9135,26700.0
2014-04-14 10:10:00,40.29,40.32,40.25,40.32,23700.0,28.9207,28.9422,28.892,28.9422,23700.0
2014-04-14 10:20:00,40.31,40.31,40.2,40.2,33200.0,28.935,28.935,28.8561,28.8561,33200.0
2014-04-14 10:30:00,40.19,40.24,40.15,40.19,64600.0,28.8489,28.8848,28.8202,28.8489,64600.0
2014-04-14 10:40:00,40.19,40.21,40.17,40.18,33600.0,28.8489,28.8633,28.8345,28.8417,33600.0
2014-04-14 10:50:00,40.17,40.24,40.15,40.23,67500.0,28.8345,28.8848,28.8202,28.8776,67500.0
2014-04-14 11:00:00,40.23,40.31,40.18,40.3,47800.0,28.8776,28.935,28.8417,28.9279,47800.0
2014-04-14 11:10:00,40.3,40.33,40.25,40.33,47300.0,28.9279,28.9494,28.892,28.9494,47300.0
2014-04-14 11:20:00,40.32,40.36,40.27,40.28,25200.0,28.9422,28.9709,28.9063,28.9135,25200.0
2014-04-14 11:30:00,40.28,40.38,40.26,40.38,39400.0,28.9135,28.9853,28.8991,28.9853,39400.0
2014-04-14 11:40:00,40.36,40.38,40.3,40.32,33900.0,28.9709,28.9853,28.9279,28.9422,33900.0
2014-04-14 11:50:00,40.32,40.36,40.3,40.3,14200.0,28.9422,28.9709,28.9279,28.9279,14200.0
2014-04-14 12:00:00,40.3,40.33,40.29,40.33,21400.0,28.9279,28.9494,28.9207,28.9494,21400.0
2014-04-14 12:10:00,40.33,40.36,40.31,40.34,20100.0,28.9494,28.9709,28.935,28.9566,20100.0
2014-04-14 12:20:00,40.34,40.34,40.29,40.31,13500.0,28.9566,28.9566,28.9207,28.935,13500.0
2014-04-14 12:30:00,40.32,40.35,40.28,40.28,50100.0,28.9422,28.9638,28.9135,28.9135,50100.0
2014-04-14 12:40:00,40.27,40.3,40.27,40.3,20100.0,28.9063,28.9279,28.9063,28.9279,20100.0
2014-04-14 12:50:00,40.3,40.3,40.26,40.29,15000.0,28.9279,28.9279,28.8991,28.9207,15000.0
2014-04-14 13:00:00,40.29,40.29,40.21,40.21,22900.0,28.9207,28.9207,28.8633,28.8633,22900.0
2014-04-14 13:10:00,40.21,40.21,40.09,40.12,47300.0,28.8633,28.8633,28.7771,28.7987,47300.0
2014-04-14 13:20:00,40.12,40.14,40.07,40.12,41800.0,28.7987,28.813,28.7628,28.7987,41800.0
2014-04-14 13:30:00,40.11,40.18,40.11,40.18,37400.0,28.7915,28.8417,28.7915,28.8417,37400.0
2014-04-14 13:40:00,40.19,40.21,40.17,40.17,20700.0,28.8489,28.8633,28.8345,28.8345,20700.0
2014-04-14 13:50:00,40.16,40.18,40.14,40.16,12700.0,28.8274,28.8417,28.813,28.8274,12700.0
2014-04-14 14:00:00,40.16,40.2,40.14,40.19,18000.0,28.8274,28.8561,28.813,28.8489,18000.0
2014-04-14 14:10:00,40.19,40.2,40.13,40.13,14100.0,28.8489,28.8561,28.8058,28.8058,14100.0
2014-04-14 14:20:00,40.13,40.14,40.06,40.09,23400.0,28.8058,28.813,28.7556,28.7771,23400.0
2014-04-14 14:30:00,40.08,40.08,40.0,40.0,21100.0,28.7699,28.7699,28.7125,28.7125,21100.0
2014-04-14 14:40:00,40.0,40.0,39.96,39.99,36400.0,28.7125,28.7125,28.6838,28.7053,36400.0
2014-04-14 14:50:00,39.98,40.0,39.92,39.92,37400.0,28.6982,28.7125,28.6551,28.6551,37400.0
2014-04-14 15:00:00,39.93,39.93,39.83,39.87,55700.0,28.6623,28.6623,28.5905,28.6192,55700.0
2014-04-14 15:10:00,39.87,39.88,39.72,39.79,74400.0,28.6192,28.6264,28.5115,28.5618,74400.0
2014-04-14 15:20:00,39.79,39.85,39.77,39.84,68800.0,28.5618,28.6048,28.5474,28.5977,68800.0
2014-04-14 15:30:00,39.84,39.93,39.84,39.92,91300.0,28.5977,28.6623,28.5977,28.6551,91300.0
2014-04-14 15:40:00,39.92,40.03,39.91,40.0,170300.0,28.6551,28.7341,28.6479,28.7125,170300.0
2014-04-14 15:50:00,40.0,40.15,40.0,40.09,367500.0,28.7125,28.8202,28.7125,28.7771,367500.0
2014-04-15 09:30:00,40.18,40.37,40.1,40.36,36700.0,28.8417,28.9781,28.7843,28.9709,36700.0
2014-04-15 09:40:00,40.41,40.46,40.35,40.41,62100.0,29.0068,29.0427,28.9638,29.0068,62100.0
2014-04-15 09:50:00,40.4,40.47,40.37,40.37,43700.0,28.9996,29.0499,28.9781,28.9781,43700.0
2014-04-15 10:00:00,40.36,40.38,40.3,40.3,79300.0,28.9709,28.9853,28.9279,28.9279,79300.0
2014-04-15 10:10:00,40.3,40.35,40.18,40.19,61600.0,28.9279,28.9638,28.8417,28.8489,61600.0
2014-04-15 10:20:00,40.2,40.23,40.14,40.19,57200.0,28.8561,28.8776,28.813,28.8489,57200.0
2014-04-15 10:30:00,40.18,40.26,40.14,40.23,68600.0,28.8417,28.8991,28.813,28.8776,68600.0
2014-04-15 10:40:00,40.26,40.28,40.21,40.25,48900.0,28.8991,28.9135,28.8633,28.892,48900.0
2014-04-15 10:50:00,40.26,40.29,40.15,40.18,47100.0,28.8991,28.9207,28.8202,28.8417,47100.0
2014-04-15 11:00:00,40.18,40.2,40.09,40.14,43700.0,28.8417,28.8561,28.7771,28.813,43700.0
2014-04-15 11:10:00,40.14,40.16,40.08,40.15,64200.0,28.813,28.8274,28.7699,28.8202,64200.0
2014-04-15 11:20:00,40.16,40.28,40.15,40.27,26900.0,28.8274,28.9135,28.8202,28.9063,26900.0
2014-04-15 11:30:00,40.27,40.32,40.21,40.25,97100.0,28.9063,28.9422,28.8633,28.892,97100.0
2014-04-15 11:40:00,40.25,40.26,40.14,40.16,82700.0,28.892,28.8991,28.813,28.8274,82700.0
2014-04-15 11:50:00,40.16,40.19,40.13,40.16,38700.0,28.8274,28.8489,28.8058,28.8274,38700.0
2014-04-15 12:00:00,40.16,40.16,40.04,40.05,47000.0,28.8274,28.8274,28.7412,28.7484,47000.0
2014-04-15 12:10:00,40.05,40.1,40.04,40.07,62300.0,28.7484,28.7843,28.7412,28.7628,62300.0
2014-04-15 12:20:00,40.08,40.08,40.04,40.07,58300.0,28.7699,28.7699,28.7412,28.7628,58300.0
2014-04-15 12:30:00,40.06,40.12,40.04,40.09,62000.0,28.7556,28.7987,28.7412,28.7771,62000.0
2014-04-15 12:40:00,40.09,40.12,40.04,40.08,251400.0,28.7771,28.7987,28.7412,28.7699,251400.0
2014-04-15 12:50:00,40.08,40.16,40.07,40.15,32700.0,28.7699,28.8274,28.7628,28.8202,32700.0
2014-04-15 13:00:00,40.14,40.24,40.1,40.21,49700.0,28.813,28.8848,28.7843,28.8633,49700.0
2014-04-15 13:10:00,40.22,40.29,40.18,40.22,73100.0,28.8704,28.9207,28.8417,28.8704,73100.0
2014-04-15 13:20:00,40.23,40.28,40.23,40.27,61000.0,28.8776,28.9135,28.8776,28.9063,61000.0
2014-04-15 13:30:00,40.27,40.34,40.23,40.3,65500.0,28.9063,28.9566,28.8776,28.9279,65500.0
2014-04-15 13:40:00,40.31,40.33,40.27,40.29,32600.0,28.935,28.9494,28.9063,28.9207,32600.0
2014-04-15 13:50:00,40.28,40.35,40.28,40.32,62400.0,28.9135,28.9638,28.9135,28.9422,62400.0
2014-04-15 14:00:00,40.32,40.43,40.3,40.41,116600.0,28.9422,29.0212,28.9279,29.0068,116600.0
2014-04-15 14:10:00,40.41,40.55,40.4,40.51,58200.0,29.0068,29.1073,28.9996,29.0786,58200.0
2014-04-15 14:20:00,40.51,40.55,40.5,40.54,85600.0,29.0786,29.1073,29.0714,29.1001,85600.0
2014-04-15 14:30:00,40.54,40.7,40.54,40.7,43600.0,29.1001,29.215,29.1001,29.215,43600.0
2014-04-15 14:40:00,40.7,40.71,40.62,40.63,43100.0,29.215,29.2222,29.1576,29.1647,43100.0
2014-04-15 14:50:00,40.63,40.65,40.59,40.6,75700.0,29.1647,29.1791,29.136,29.1432,75700.0
2014-04-15 15:00:00,40.61,40.62,40.54,40.56,36000.0,29.1504,29.1576,29.1001,29.1145,36000.0
2014-04-15 15:10:00,40.57,40.64,40.56,40.64,75500.0,29.1217,29.1719,29.1145,29.1719,75500.0
2014-04-15 15:20:00,40.65,40.66,40.58,40.62,52300.0,29.1791,29.1863,29.1288,29.1576,52300.0
2014-04-15 15:30:00,40.63,40.65,40.59,40.6,68500.0,29.1647,29.1791,29.136,29.1432,68500.0
2014-04-15 15:40:00,40.6,40.65,40.6,40.62,87600.0,29.1432,29.1791,29.1432,29.1576,87600.0
2014-04-15 15:50:00,40.61,40.72,40.61,40.72,359000.0,29.1504,29.2293,29.1504,29.2293,359000.0
2014-04-16 09:30:00,40.93,40.99,40.67,40.69,177300.0,29.3801,29.4232,29.1935,29.2078,177300.0
2014-04-16 09:40:00,40.69,40.8,40.68,40.71,47500.0,29.2078,29.2868,29.2006,29.2222,47500.0
2014-04-16 09:50:00,40.71,40.75,40.66,40.73,50100.0,29.2222,29.2509,29.1863,29.2365,50100.0
2014-04-16 10:00:00,40.73,40.74,40.66,40.69,192200.0,29.2365,29.2437,29.1863,29.2078,192200.0
2014-04-16 10:10:00,40.69,40.69,40.59,40.62,35600.0,29.2078,29.2078,29.136,29.1576,35600.0
2014-04-16 10:20:00,40.62,40.65,40.57,40.61,49000.0,29.1576,29.1791,29.1217,29.1504,49000.0
2014-04-16 10:30:00,40.61,40.71,40.61,40.68,52300.0,29.1504,29.2222,29.1504,29.2006,52300.0
2014-04-16 10:40:00,40.69,40.69,40.63,40.66,35200.0,29.2078,29.2078,29.1647,29.1863,35200.0
2014-04-16 10:50:00,40.66,40.66,40.57,40.6,43700.0,29.1863,29.1863,29.1217,29.1432,43700.0
2014-04-16 11:00:00,40.61,40.62,40.57,40.61,31500.0,29.1504,29.1576,29.1217,29.1504,31500.0
2014-04-16 11:10:00,40.61,40.65,40.59,40.63,34100.0,29.1504,29.1791,29.136,29.1647,34100.0
2014-04-16 11:20:00,40.63,40.64,40.57,40.6,58500.0,29.1647,29.1719,29.1217,29.1432,58500.0
2014-04-16 11:30:00,40.61,40.62,40.58,40.61,40600.0,29.1504,29.1576,29.1288,29.1504,40600.0
2014-04-16 11:40:00,40.61,40.61,40.58,40.59,111900.0,29.1504,29.1504,29.1288,29.136,111900.0
2014-04-16 11:50:00,40.58,40.59,40.54,40.55,54600.0,29.1288,29.136,29.1001,29.1073,54600.0
2014-04-16 12:00:00,40.55,40.6,40.54,40.58,48700.0,29.1073,29.1432,29.1001,29.1288,48700.0
2014-04-16 12:10:00,40.58,40.61,40.58,40.61,45000.0,29.1288,29.1504,29.1288,29.1504,45000.0
2014-04-16 12:20:00,40.61,40.65,40.59,40.63,45400.0,29.1504,29.1791,29.136,29.1647,45400.0
2014-04-16 12:30:00,40.63,40.72,40.62,40.72,71000.0,29.1647,29.2293,29.1576,29.2293,71000.0
2014-04-16 12:40:00,40.74,40.8,40.73,40.8,31800.0,29.2437,29.2868,29.2365,29.2868,31800.0
2014-04-16 12:50:00,40.8,40.85,40.79,40.82,20700.0,29.2868,29.3227,29.2796,29.3011,20700.0
2014-04-16 13:00:00,40.82,40.88,40.81,40.87,24600.0,29.3011,29.3442,29.2939,29.337,24600.0
2014-04-16 13:10:00,40.88,40.9,40.86,40.89,16000.0,29.3442,29.3585,29.3298,29.3514,16000.0
2014-04-16 13:20:00,40.9,40.93,40.88,40.91,18400.0,29.3585,29.3801,29.3442,29.3657,18400.0
2014-04-16 13:30:00,40.91,40.92,40.83,40.88,39600.0,29.3657,29.3729,29.3083,29.3442,39600.0
2014-04-16 13:40:00,40.88,40.89,40.8,40.8,31000.0,29.3442,29.3514,29.2868,29.2868,31000.0
2014-04-16 13:50:00,40.8,40.83,40.77,40.78,34100.0,29.2868,29.3083,29.2652,29.2724,34100.0
2014-04-16 14:00:00,40.78,40.78,40.67,40.7,45500.0,29.2724,29.2724,29.1935,29.215,45500.0
2014-04-16 14:10:00,40.69,40.7,40.64,40.67,50600.0,29.2078,29.215,29.1719,29.1935,50600.0
2014-04-16 14:20:00,40.67,40.72,40.64,40.71,72700.0,29.1935,29.2293,29.1719,29.2222,72700.0
2014-04-16 14:30:00,40.71,40.81,40.71,40.8,72500.0,29.2222,29.2939,29.2222,29.2868,72500.0
2014-04-16 14:40:00,40.8,40.82,40.77,40.8,35400.0,29.2868,29.3011,29.2652,29.2868,35400.0
2014-04-16 14:50:00,40.81,40.85,40.79,40.84,63500.0,29.2939,29.3227,29.2796,29.3155,63500.0
2014-04-16 15:00:00,40.84,40.87,40.8,40.87,51200.0,29.3155,29.337,29.2868,29.337,51200.0
2014-04-16 15:10:00,40.87,40.9,40.85,40.9,50000.0,29.337,29.3585,29.3227,29.3585,50000.0
2014-04-16 15:20:00,40.89,40.94,40.87,40.91,74000.0,29.3514,29.3873,29.337,29.3657,74000.0
2014-04-16 15:30:00,40.9,40.95,40.88,40.92,77800.0,29.3585,29.3944,29.3442,29.3729,77800.0
2014-04-16 15:40:00,40.91,40.91,40.85,40.89,129000.0,29.3657,29.3657,29.3227,29.3514,129000.0
2014-04-16 15:50:00,40.89,40.91,40.83,40.89,290400.0,29.3514,29.3657,29.3083,29.3514,290400.0
2014-04-17 09:30:00,40.6,40.79,40.58,40.75,200200.0,29.1432,29.2796,29.1288,29.2509,200200.0
2014-04-17 09:40:00,40.76,40.94,40.74,40.8,132800.0,29.2581,29.3873,29.2437,29.2868,132800.0
2014-04-17 09:50:00,40.79,40.84,40.64,40.68,74000.0,29.2796,29.3155,29.1719,29.2006,74000.0
2014-04-17 10:00:00,40.67,40.81,40.65,40.79,56400.0,29.1935,29.2939,29.1791,29.2796,56400.0
2014-04-17 10:10:00,40.79,40.87,40.75,40.78,43000.0,29.2796,29.337,29.2509,29.2724,43000.0
2014-04-17 10:20:00,40.78,40.82,40.71,40.73,50900.0,29.2724,29.3011,29.2222,29.2365,50900.0
2014-04-17 10:30:00,40.73,40.8,40.72,40.78,73300.0,29.2365,29.2868,29.2293,29.2724,73300.0
2014-04-17 10:40:00,40.78,40.79,40.73,40.75,25500.0,29.2724,29.2796,29.2365,29.2509,25500.0
2014-04-17 10:50:00,40.74,40.9,40.74,40.89,49300.0,29.2437,29.3585,29.2437,29.3514,49300.0
2014-04-17 11:00:00,40.89,40.91,40.84,40.88,20300.0,29.3514,29.3657,29.3155,29.3442,20300.0
2014-04-17 11:10:00,40.87,40.89,40.83,40.84,18800.0,29.337,29.3514,29.3083,29.3155,18800.0
2014-04-17 11:20:00,40.85,40.94,40.85,40.9,91200.0,29.3227,29.3873,29.3227,29.3585,91200.0
2014-04-17 11:30:00,40.9,40.9,40.83,40.87,67400.0,29.3585,29.3585,29.3083,29.337,67400.0
2014-04-17 11:40:00,40.87,40.97,40.86,40.95,30500.0,29.337,29.4088,29.3298,29.3944,30500.0
2014-04-17 11:50:00,40.94,41.02,40.91,41.01,25300.0,29.3873,29.4447,29.3657,29.4375,25300.0
2014-04-17 12:00:00,41.01,41.08,41.0,41.06,33000.0,29.4375,29.4878,29.4303,29.4734,33000.0
2014-04-17 12:10:00,41.07,41.09,40.97,40.98,25100.0,29.4806,29.4949,29.4088,29.416,25100.0
2014-04-17 12:20:00,40.96,40.97,40.91,40.93,16200.0,29.4016,29.4088,29.3657,29.3801,16200.0
2014-04-17 12:30:00,40.94,40.97,40.9,40.95,43200.0,29.3873,29.4088,29.3585,29.3944,43200.0
2014-04-17 12:40:00,40.95,40.96,40.9,40.91,15500.0,29.3944,29.4016,29.3585,29.3657,15500.0
2014-04-17 12:50:00,40.92,40.93,40.84,40.87,40700.0,29.3729,29.3801,29.3155,29.337,40700.0
2014-04-17 13:00:00,40.85,40.93,40.85,40.93,99900.0,29.3227,29.3801,29.3227,29.3801,99900.0
2014-04-17 13:10:00,40.94,41.0,40.93,40.95,14000.0,29.3873,29.4303,29.3801,29.3944,14000.0
2014-04-17 13:20:00,40.94,40.96,40.94,40.96,9100.0,29.3873,29.4016,29.3873,29.4016,9100.0
2014-04-17 13:30:00,40.96,41.01,40.92,41.01,42400.0,29.4016,29.4375,29.3729,29.4375,42400.0
2014-04-17 13:40:00,41.01,41.07,41.01,41.05,28700.0,29.4375,29.4806,29.4375,29.4662,28700.0
2014-04-17 13:50:00,41.05,41.08,41.04,41.04,14600.0,29.4662,29.4878,29.459,29.459,14600.0
2014-04-17 14:00:00,41.05,41.13,41.04,41.1,206700.0,29.4662,29.5236,29.459,29.5021,206700.0
2014-04-17 14:10:00,41.11,41.12,41.09,41.1,26300.0,29.5093,29.5165,29.4949,29.5021,26300.0
2014-04-17 14:20:00,41.1,41.21,41.1,41.19,56800.0,29.5021,29.5811,29.5021,29.5667,56800.0
2014-04-17 14:30:00,41.2,41.21,41.13,41.13,46900.0,29.5739,29.5811,29.5236,29.5236,46900.0
2014-04-17 14:40:00,41.14,41.15,41.11,41.11,26700.0,29.5308,29.538,29.5093,29.5093,26700.0
2014-04-17 14:50:00,41.1,41.18,41.1,41.16,83300.0,29.5021,29.5595,29.5021,29.5452,83300.0
2014-04-17 15:00:00,41.16,41.19,41.14,41.19,104600.0,29.5452,29.5667,29.5308,29.5667,104600.0
2014-04-17 15:10:00,41.19,41.26,41.19,41.21,51500.0,29.5667,29.617,29.5667,29.5811,51500.0
2014-04-17 15:20:00,41.21,41.23,41.19,41.21,71500.0,29.5811,29.5954,29.5667,29.5811,71500.0
2014-04-17 15:30:00,41.21,41.23,41.18,41.21,150000.0,29.5811,29.5954,29.5595,29.5811,150000.0
2014-04-17 15:40:00,41.2,41.28,41.19,41.28,90200.0,29.5739,29.6313,29.5667,29.6313,90200.0
2014-04-17 15:50:00,41.27,41.34,41.26,41.28,405500.0,29.6241,29.6744,29.617,29.6313,405500.0
2014-04-21 09:30:00,41.2,41.27,40.99,41.18,26700.0,29.5739,29.6241,29.4232,29.5595,26700.0
2014-04-21 09:40:00,41.17,41.17,41.04,41.07,27900.0,29.5524,29.5524,29.459,29.4806,27900.0
2014-04-21 09:50:00,41.07,41.08,41.01,41.07,14100.0,29.4806,29.4878,29.4375,29.4806,14100.0
2014-04-21 10:00:00,41.07,41.19,41.07,41.18,53100.0,29.4806,29.5667,29.4806,29.5595,53100.0
2014-04-21 10:10:00,41.18,41.25,41.13,41.22,25500.0,29.5595,29.6098,29.5236,29.5882,25500.0
2014-04-21 10:20:00,41.22,41.34,41.21,41.34,43100.0,29.5882,29.6744,29.5811,29.6744,43100.0
2014-04-21 10:30:00,41.33,41.33,41.25,41.27,33200.0,29.6672,29.6672,29.6098,29.6241,33200.0
2014-04-21 10:40:00,41.27,41.29,41.24,41.27,135300.0,29.6241,29.6385,29.6026,29.6241,135300.0
2014-04-21 10:50:00,41.26,41.28,41.22,41.23,28500.0,29.617,29.6313,29.5882,29.5954,28500.0
2014-04-21 11:00:00,41.23,41.24,41.18,41.21,12200.0,29.5954,29.6026,29.5595,29.5811,12200.0
2014-04-21 11:10:00,41.21,41.26,41.2,41.25,16600.0,29.5811,29.617,29.5739,29.6098,16600.0
2014-04-21 11:20:00,41.25,41.25,41.16,41.17,12800.0,29.6098,29.6098,29.5452,29.5524,12800.0
2014-04-21 11:30:00,41.18,41.38,41.16,41.37,140900.0,29.5595,29.7031,29.5452,29.6959,140900.0
2014-04-21 11:40:00,41.37,41.45,41.31,41.42,137200.0,29.6959,29.7533,29.6529,29.7318,137200.0
2014-04-21 11:50:00,41.42,41.45,41.27,41.3,65200.0,29.7318,29.7533,29.6241,29.6457,65200.0
2014-04-21 12:00:00,41.3,41.31,41.25,41.28,21900.0,29.6457,29.6529,29.6098,29.6313,21900.0
2014-04-21 12:10:00,41.27,41.27,41.24,41.26,31300.0,29.6241,29.6241,29.6026,29.617,31300.0
2014-04-21 12:20:00,41.26,41.27,41.21,41.21,15900.0,29.617,29.6241,29.5811,29.5811,15900.0
2014-04-21 12:30:00,41.21,41.35,41.17,41.34,68600.0,29.5811,29.6816,29.5524,29.6744,68600.0
2014-04-21 12:40:00,41.31,41.38,41.24,41.3,102100.0,29.6529,29.7031,29.6026,29.6457,102100.0
2014-04-21 12:50:00,41.29,41.36,41.28,41.33,17100.0,29.6385,29.6887,29.6313,29.6672,17100.0
2014-04-21 13:00:00,41.31,41.41,41.27,41.28,48900.0,29.6529,29.7246,29.6241,29.6313,48900.0
2014-04-21 13:10:00,41.27,41.3,41.26,41.26,8500.0,29.6241,29.6457,29.617,29.617,8500.0
2014-04-21 13:20:00,41.26,41.39,41.24,41.28,72900.0,29.617,29.7103,29.6026,29.6313,72900.0
2014-04-21 13:30:00,41.29,41.38,41.27,41.38,61200.0,29.6385,29.7031,29.6241,29.7031,61200.0
2014-04-21 13:40:00,41.36,41.45,41.3,41.33,348600.0,29.6887,29.7533,29.6457,29.6672,348600.0
2014-04-21 13:50:00,41.34,41.45,41.28,41.28,118300.0,29.6744,29.7533,29.6313,29.6313,118300.0
2014-04-21 14:00:00,41.28,41.3,41.21,41.21,28500.0,29.6313,29.6457,29.5811,29.5811,28500.0
2014-04-21 14:10:00,41.22,41.3,41.17,41.18,68400.0,29.5882,29.6457,29.5524,29.5595,68400.0
2014-04-21 14:20:00,41.18,41.34,41.17,41.21,100100.0,29.5595,29.6744,29.5524,29.5811,100100.0
2014-04-21 14:30:00,41.21,41.35,41.21,41.31,92300.0,29.5811,29.6816,29.5811,29.6529,92300.0
2014-04-21 14:40:00,41.31,41.36,41.29,41.35,23200.0,29.6529,29.6887,29.6385,29.6816,23200.0
2014-04-21 14:50:00,41.34,41.36,41.29,41.31,29100.0,29.6744,29.6887,29.6385,29.6529,29100.0
2014-04-21 15:00:00,41.3,41.34,41.29,41.34,32000.0,29.6457,29.6744,29.6385,29.6744,32000.0
2014-04-21 15:10:00,41.33,41.36,41.29,41.35,49100.0,29.6672,29.6887,29.6385,29.6816,49100.0
2014-04-21 15:20:00,41.36,41.38,41.34,41.36,49200.0,29.6887,29.7031,29.6744,29.6887,49200.0
2014-04-21 15:30:00,41.35,41.35,41.32,41.33,56700.0,29.6816,29.6816,29.66,29.6672,56700.0
2014-04-21 15:40:00,41.32,41.36,41.32,41.34,90500.0,29.66,29.6887,29.66,29.6744,90500.0
2014-04-21 15:50:00,41.34,41.38,41.33,41.36,178800.0,29.6744,29.7031,29.6672,29.6887,178800.0
2014-04-22 09:30:00,39.8,40.76,39.8,40.76,308000.0,28.569,29.2581,28.569,29.2581,308000.0
2014-04-22 09:40:00,40.76,40.94,40.72,40.86,160700.0,29.2581,29.3873,29.2293,29.3298,160700.0
2014-04-22 09:50:00,40.87,41.44,40.86,41.36,136400.0,29.337,29.7462,29.3298,29.6887,136400.0
2014-04-22 10:00:00,41.32,41.37,41.05,41.15,51500.0,29.66,29.6959,29.4662,29.538,51500.0
2014-04-22 10:10:00,41.13,41.16,40.9,40.94,312000.0,29.5236,29.5452,29.3585,29.3873,312000.0
2014-04-22 10:20:00,40.95,41.05,40.83,40.85,133000.0,29.3944,29.4662,29.3083,29.3227,133000.0
2014-04-22 10:30:00,40.85,40.95,40.84,40.91,56500.0,29.3227,29.3944,29.3155,29.3657,56500.0
2014-04-22 10:40:00,40.91,40.93,40.84,40.84,72400.0,29.3657,29.3801,29.3155,29.3155,72400.0
2014-04-22 10:50:00,40.86,40.97,40.85,40.96,29900.0,29.3298,29.4088,29.3227,29.4016,29900.0
2014-04-22 11:00:00,40.95,40.96,40.81,40.87,49800.0,29.3944,29.4016,29.2939,29.337,49800.0
2014-04-22 11:10:00,40.87,40.94,40.84,40.94,30400.0,29.337,29.3873,29.3155,29.3873,30400.0
2014-04-22 11:20:00,40.95,41.02,40.93,40.96,71700.0,29.3944,29.4447,29.3801,29.4016,71700.0
2014-04-22 11:30:00,40.97,41.03,40.95,41.0,90400.0,29.4088,29.4519,29.3944,29.4303,90400.0
2014-04-22 11:40:00,41.01,41.07,41.01,41.06,39000.0,29.4375,29.4806,29.4375,29.4734,39000.0
2014-04-22 11:50:00,41.07,41.07,40.99,41.0,31100.0,29.4806,29.4806,29.4232,29.4303,31100.0
2014-04-22 12:00:00,41.0,41.05,41.0,41.05,15200.0,29.4303,29.4662,29.4303,29.4662,15200.0
2014-04-22 12:10:00,41.04,41.09,41.04,41.08,29900.0,29.459,29.4949,29.459,29.4878,29900.0
2014-04-22 12:20:00,41.07,41.09,41.02,41.03,25900.0,29.4806,29.4949,29.4447,29.4519,25900.0
2014-04-22 12:30:00,41.03,41.03,40.95,40.98,28600.0,29.4519,29.4519,29.3944,29.416,28600.0
2014-04-22 12:40:00,40.98,41.03,40.97,41.0,38200.0,29.416,29.4519,29.4088,29.4303,38200.0
2014-04-22 12:50:00,41.0,41.06,40.99,41.05,102700.0,29.4303,29.4734,29.4232,29.4662,102700.0
2014-04-22 13:00:00,41.05,41.1,41.01,41.07,85900.0,29.4662,29.5021,29.4375,29.4806,85900.0
2014-04-22 13:10:00,41.07,41.11,41.06,41.09,107800.0,29.4806,29.5093,29.4734,29.4949,107800.0
2014-04-22 13:20:00,41.09,41.19,41.09,41.19,20700.0,29.4949,29.5667,29.4949,29.5667,20700.0
2014-04-22 13:30:00,41.19,41.28,41.17,41.26,21900.0,29.5667,29.6313,29.5524,29.617,21900.0
2014-04-22 13:40:00,41.26,41.34,41.25,41.31,22100.0,29.617,29.6744,29.6098,29.6529,22100.0
2014-04-22 13:50:00,41.31,41.34,41.27,41.29,16800.0,29.6529,29.6744,29.6241,29.6385,16800.0
2014-04-22 14:00:00,41.28,41.28,41.14,41.2,60300.0,29.6313,29.6313,29.5308,29.5739,60300.0
2014-04-22 14:10:00,41.2,41.25,41.2,41.22,13100.0,29.5739,29.6098,29.5739,29.5882,13100.0
2014-04-22 14:20:00,41.22,41.24,41.19,41.21,23500.0,29.5882,29.6026,29.5667,29.5811,23500.0
2014-04-22 14:30:00,41.21,41.28,41.2,41.27,22200.0,29.5811,29.6313,29.5739,29.6241,22200.0
2014-04-22 14:40:00,41.28,41.31,41.22,41.28,31000.0,29.6313,29.6529,29.5882,29.6313,31000.0
2014-04-22 14:50:00,41.28,41.34,41.23,41.32,22100.0,29.6313,29.6744,29.5954,29.66,22100.0
2014-04-22 15:00:00,41.32,41.32,41.17,41.18,277100.0,29.66,29.66,29.5524,29.5595,277100.0
2014-04-22 15:10:00,41.18,41.25,41.16,41.25,31100.0,29.5595,29.6098,29.5452,29.6098,31100.0
2014-04-22 15:20:00,41.25,41.27,41.2,41.2,68300.0,29.6098,29.6241,29.5739,29.5739,68300.0
2014-04-22 15:30:00,41.19,41.27,41.19,41.21,54800.0,29.5667,29.6241,29.5667,29.5811,54800.0
2014-04-22 15:40:00,41.2,41.26,41.2,41.22,80200.0,29.5739,29.617,29.5739,29.5882,80200.0
2014-04-22 15:50:00,41.22,41.28,41.22,41.22,277100.0,29.5882,29.6313,29.5882,29.5882,277100.0
2014-04-23 09:30:00,41.52,41.62,41.1,41.11,116300.0,29.8036,29.8754,29.5021,29.5093,116300.0
2014-04-23 09:40:00,41.11,41.11,40.78,40.85,167800.0,29.5093,29.5093,29.2724,29.3227,167800.0
2014-04-23 09:50:00,40.85,40.87,40.69,40.74,54800.0,29.3227,29.337,29.2078,29.2437,54800.0
2014-04-23 10:00:00,40.75,40.92,40.74,40.91,85400.0,29.2509,29.3729,29.2437,29.3657,85400.0
2014-04-23 10:10:00,40.91,40.98,40.9,40.97,109000.0,29.3657,29.416,29.3585,29.4088,109000.0
2014-04-23 10:20:00,40.97,41.07,40.96,41.01,36600.0,29.4088,29.4806,29.4016,29.4375,36600.0
2014-04-23 10:30:00,41.01,41.08,41.0,41.08,30800.0,29.4375,29.4878,29.4303,29.4878,30800.0
2014-04-23 10:40:00,41.07,41.14,41.04,41.06,44800.0,29.4806,29.5308,29.459,29.4734,44800.0
2014-04-23 10:50:00,41.05,41.05,40.99,41.0,26500.0,29.4662,29.4662,29.4232,29.4303,26500.0
2014-04-23 11:00:00,40.99,41.01,40.99,41.0,34400.0,29.4232,29.4375,29.4232,29.4303,34400.0
2014-04-23 11:10:00,41.01,41.02,41.0,41.02,20200.0,29.4375,29.4447,29.4303,29.4447,20200.0
2014-04-23 11:20:00,41.01,41.06,41.0,41.06,33600.0,29.4375,29.4734,29.4303,29.4734,33600.0
2014-04-23 11:30:00,41.07,41.11,41.05,41.07,26400.0,29.4806,29.5093,29.4662,29.4806,26400.0
2014-04-23 11:40:00,41.07,41.07,41.04,41.05,10500.0,29.4806,29.4806,29.459,29.4662,10500.0
2014-04-23 11:50:00,41.05,41.06,40.99,41.03,126800.0,29.4662,29.4734,29.4232,29.4519,126800.0
2014-04-23 12:00:00,41.03,41.1,41.02,41.08,38500.0,29.4519,29.5021,29.4447,29.4878,38500.0
2014-04-23 12:10:00,41.07,41.08,41.04,41.08,21200.0,29.4806,29.4878,29.459,29.4878,21200.0
2014-04-23 12:20:00,41.08,41.08,41.05,41.05,23400.0,29.4878,29.4878,29.4662,29.4662,23400.0
2014-04-23 12:30:00,41.05,41.09,41.05,41.09,29800.0,29.4662,29.4949,29.4662,29.4949,29800.0
2014-04-23 12:40:00,41.09,41.1,41.08,41.1,16300.0,29.4949,29.5021,29.4878,29.5021,16300.0
2014-04-23 12:50:00,41.09,41.1,41.08,41.08,14400.0,29.4949,29.5021,29.4878,29.4878,14400.0
2014-04-23 13:00:00,41.08,41.1,41.08,41.1,20300.0,29.4878,29.5021,29.4878,29.5021,20300.0
2014-04-23 13:10:00,41.11,41.14,41.1,41.13,20600.0,29.5093,29.5308,29.5021,29.5236,20600.0
2014-04-23 13:20:00,41.13,41.14,41.12,41.14,44900.0,29.5236,29.5308,29.5165,29.5308,44900.0
2014-04-23 13:30:00,41.14,41.15,41.08,41.09,67200.0,29.5308,29.538,29.4878,29.4949,67200.0
2014-04-23 13:40:00,41.08,41.1,41.06,41.07,69500.0,29.4878,29.5021,29.4734,29.4806,69500.0
2014-04-23 13:50:00,41.07,41.09,41.05,41.07,23200.0,29.4806,29.4949,29.4662,29.4806,23200.0
2014-04-23 14:00:00,41.06,41.08,41.05,41.08,25800.0,29.4734,29.4878,29.4662,29.4878,25800.0
2014-04-23 14:10:00,41.08,41.08,41.0,41.0,48100.0,29.4878,29.4878,29.4303,29.4303,48100.0
2014-04-23 14:20:00,41.0,41.02,41.0,41.01,16800.0,29.4303,29.4447,29.4303,29.4375,16800.0
2014-04-23 14:30:00,41.01,41.02,40.99,41.0,64200.0,29.4375,29.4447,29.4232,29.4303,64200.0
2014-04-23 14:40:00,41.0,41.01,40.98,40.98,59800.0,29.4303,29.4375,29.416,29.416,59800.0
2014-04-23 14:50:00,40.99,41.01,40.98,41.0,93500.0,29.4232,29.4375,29.416,29.4303,93500.0
2014-04-23 15:00:00,41.0,41.01,40.98,41.01,33600.0,29.4303,29.4375,29.416,29.4375,33600.0
2014-04-23 15:10:00,41.01,41.01,40.99,41.01,43000.0,29.4375,29.4375,29.4232,29.4375,43000.0
2014-04-23 15:20:00,41.01,41.01,40.99,40.99,78400.0,29.4375,29.4375,29.4232,29.4232,78400.0
2014-04-23 15:30:00,40.99,41.0,40.93,40.93,120700.0,29.4232,29.4303,29.3801,29.3801,120700.0
2014-04-23 15:40:00,40.93,40.94,40.84,40.85,206000.0,29.3801,29.3873,29.3155,29.3227,206000.0
2014-04-23 15:50:00,40.86,40.96,40.78,40.93,545300.0,29.3298,29.4016,29.2724,29.3801,545300.0
2014-04-24 09:30:00,41.09,41.22,40.86,41.19,106700.0,29.4949,29.5882,29.3298,29.5667,106700.0
2014-04-24 09:40:00,41.19,41.19,41.0,41.06,93600.0,29.5667,29.5667,29.4303,29.4734,93600.0
2014-04-24 09:50:00,41.06,41.11,41.06,41.09,41200.0,29.4734,29.5093,29.4734,29.4949,41200.0
2014-04-24 10:00:00,41.08,41.11,41.01,41.03,42200.0,29.4878,29.5093,29.4375,29.4519,42200.0
2014-04-24 10:10:00,41.04,41.15,41.04,41.14,30900.0,29.459,29.538,29.459,29.5308,30900.0
2014-04-24 10:20:00,41.14,41.23,41.11,41.23,96400.0,29.5308,29.5954,29.5093,29.5954,96400.0
2014-04-24 10:30:00,41.23,41.26,41.21,41.23,36600.0,29.5954,29.617,29.5811,29.5954,36600.0
2014-04-24 10:40:00,41.23,41.24,41.16,41.17,16800.0,29.5954,29.6026,29.5452,29.5524,16800.0
2014-04-24 10:50:00,41.16,41.19,41.16,41.17,14700.0,29.5452,29.5667,29.5452,29.5524,14700.0
2014-04-24 11:00:00,41.16,41.2,41.16,41.2,13000.0,29.5452,29.5739,29.5452,29.5739,13000.0
2014-04-24 11:10:00,41.2,41.25,41.2,41.23,17800.0,29.5739,29.6098,29.5739,29.5954,17800.0
2014-04-24 11:20:00,41.23,41.26,41.22,41.26,21200.0,29.5954,29.617,29.5882,29.617,21200.0
2014-04-24 11:30:00,41.25,41.29,41.21,41.26,49000.0,29.6098,29.6385,29.5811,29.617,49000.0
2014-04-24 11:40:00,41.26,41.38,41.26,41.38,26200.0,29.617,29.7031,29.617,29.7031,26200.0
2014-04-24 11:50:00,41.38,41.4,41.34,41.38,24500.0,29.7031,29.7175,29.6744,29.7031,24500.0
2014-04-24 12:00:00,41.39,41.41,41.36,41.37,24200.0,29.7103,29.7246,29.6887,29.6959,24200.0
2014-04-24 12:10:00,41.36,41.37,41.3,41.3,21600.0,29.6887,29.6959,29.6457,29.6457,21600.0
2014-04-24 12:20:00,41.3,41.31,41.21,41.21,49000.0,29.6457,29.6529,29.5811,29.5811,49000.0
2014-04-24 12:30:00,41.21,41.26,41.17,41.19,34100.0,29.5811,29.617,29.5524,29.5667,34100.0
2014-04-24 12:40:00,41.19,41.2,41.15,41.2,12100.0,29.5667,29.5739,29.538,29.5739,12100.0
2014-04-24 12:50:00,41.2,41.21,41.16,41.2,12400.0,29.5739,29.5811,29.5452,29.5739,12400.0
2014-04-24 13:00:00,41.21,41.21,41.17,41.18,9200.0,29.5811,29.5811,29.5524,29.5595,9200.0
2014-04-24 13:10:00,41.19,41.19,41.11,41.16,14400.0,29.5667,29.5667,29.5093,29.5452,14400.0
2014-04-24 13:20:00,41.15,41.18,41.14,41.15,15400.0,29.538,29.5595,29.5308,29.538,15400.0
2014-04-24 13:30:00,41.14,41.14,41.04,41.05,20800.0,29.5308,29.5308,29.459,29.4662,20800.0
2014-04-24 13:40:00,41.05,41.08,41.02,41.04,14900.0,29.4662,29.4878,29.4447,29.459,14900.0
2014-04-24 13:50:00,41.04,41.06,41.02,41.02,13500.0,29.459,29.4734,29.4447,29.4447,13500.0
2014-04-24 14:00:00,41.02,41.09,41.01,41.05,41300.0,29.4447,29.4949,29.4375,29.4662,41300.0
2014-04-24 14:10:00,41.06,41.13,41.05,41.11,23300.0,29.4734,29.5236,29.4662,29.5093,23300.0
2014-04-24 14:20:00,41.12,41.14,41.1,41.12,23600.0,29.5165,29.5308,29.5021,29.5165,23600.0
2014-04-24 14:30:00,41.13,41.2,41.13,41.19,35400.0,29.5236,29.5739,29.5236,29.5667,35400.0
2014-04-24 14:40:00,41.19,41.19,41.16,41.17,44700.0,29.5667,29.5667,29.5452,29.5524,44700.0
2014-04-24 14:50:00,41.18,41.18,41.15,41.16,35100.0,29.5595,29.5595,29.538,29.5452,35100.0
2014-04-24 15:00:00,41.16,41.19,41.16,41.19,31400.0,29.5452,29.5667,29.5452,29.5667,31400.0
2014-04-24 15:10:00,41.18,41.22,41.18,41.2,43100.0,29.5595,29.5882,29.5595,29.5739,43100.0
2014-04-24 15:20:00,41.2,41.24,41.18,41.24,44300.0,29.5739,29.6026,29.5595,29.6026,44300.0
2014-04-24 15:30:00,41.24,41.24,41.19,41.19,76600.0,29.6026,29.6026,29.5667,29.5667,76600.0
2014-04-24 15:40:00,41.2,41.26,41.19,41.21,112100.0,29.5739,29.617,29.5667,29.5811,112100.0
2014-04-24 15:50:00,41.21,41.22,41.19,41.22,194300.0,29.5811,29.5882,29.5667,29.5882,194300.0
2014-04-25 09:30:00,41.17,41.18,40.96,41.02,25400.0,29.5524,29.5595,29.4016,29.4447,25400.0
2014-04-25 09:40:00,41.02,41.08,40.99,41.02,16600.0,29.4447,29.4878,29.4232,29.4447,16600.0
2014-04-25 09:50:00,41.02,41.06,41.0,41.04,31700.0,29.4447,29.4734,29.4303,29.459,31700.0
2014-04-25 10:00:00,41.04,41.04,40.91,40.93,39000.0,29.459,29.459,29.3657,29.3801,39000.0
2014-04-25 10:10:00,40.93,40.98,40.9,40.94,28300.0,29.3801,29.416,29.3585,29.3873,28300.0
2014-04-25 10:20:00,40.93,40.93,40.84,40.85,38500.0,29.3801,29.3801,29.3155,29.3227,38500.0
2014-04-25 10:30:00,40.84,40.88,40.82,40.84,33900.0,29.3155,29.3442,29.3011,29.3155,33900.0
2014-04-25 10:40:00,40.84,40.87,40.81,40.81,34600.0,29.3155,29.337,29.2939,29.2939,34600.0
2014-04-25 10:50:00,40.81,40.83,40.74,40.75,33200.0,29.2939,29.3083,29.2437,29.2509,33200.0
2014-04-25 11:00:00,40.75,40.77,40.71,40.73,27800.0,29.2509,29.2652,29.2222,29.2365,27800.0
2014-04-25 11:10:00,40.73,40.73,40.68,40.71,24700.0,29.2365,29.2365,29.2006,29.2222,24700.0
2014-04-25 11:20:00,40.71,40.71,40.63,40.71,37300.0,29.2222,29.2222,29.1647,29.2222,37300.0
2014-04-25 11:30:00,40.71,40.73,40.66,40.7,38600.0,29.2222,29.2365,29.1863,29.215,38600.0
2014-04-25 11:40:00,40.7,40.74,40.69,40.74,31300.0,29.215,29.2437,29.2078,29.2437,31300.0
2014-04-25 11:50:00,40.73,40.83,40.73,40.73,20200.0,29.2365,29.3083,29.2365,29.2365,20200.0
2014-04-25 12:00:00,40.74,40.74,40.71,40.73,22100.0,29.2437,29.2437,29.2222,29.2365,22100.0
2014-04-25 12:10:00,40.73,40.77,40.71,40.71,13600.0,29.2365,29.2652,29.2222,29.2222,13600.0
2014-04-25 12:20:00,40.71,40.74,40.68,40.7,144600.0,29.2222,29.2437,29.2006,29.215,144600.0
2014-04-25 12:30:00,40.7,40.73,40.69,40.7,24500.0,29.215,29.2365,29.2078,29.215,24500.0
2014-04-25 12:40:00,40.71,40.72,40.69,40.71,105000.0,29.2222,29.2293,29.2078,29.2222,105000.0
2014-04-25 12:50:00,40.71,40.71,40.7,40.71,38200.0,29.2222,29.2222,29.215,29.2222,38200.0
2014-04-25 13:00:00,40.71,40.73,40.7,40.73,30500.0,29.2222,29.2365,29.215,29.2365,30500.0
2014-04-25 13:10:00,40.73,40.73,40.7,40.71,18500.0,29.2365,29.2365,29.215,29.2222,18500.0
2014-04-25 13:20:00,40.71,40.71,40.69,40.7,17500.0,29.2222,29.2222,29.2078,29.215,17500.0
2014-04-25 13:30:00,40.7,40.7,40.67,40.67,24600.0,29.215,29.215,29.1935,29.1935,24600.0
2014-04-25 13:40:00,40.68,40.72,40.67,40.72,26400.0,29.2006,29.2293,29.1935,29.2293,26400.0
2014-04-25 13:50:00,40.73,40.73,40.7,40.72,30300.0,29.2365,29.2365,29.215,29.2293,30300.0
2014-04-25 14:00:00,40.72,40.74,40.69,40.71,109300.0,29.2293,29.2437,29.2078,29.2222,109300.0
2014-04-25 14:10:00,40.71,40.71,40.67,40.68,38000.0,29.2222,29.2222,29.1935,29.2006,38000.0
2014-04-25 14:20:00,40.69,40.69,40.64,40.65,29000.0,29.2078,29.2078,29.1719,29.1791,29000.0
2014-04-25 14:30:00,40.64,40.74,40.61,40.73,22300.0,29.1719,29.2437,29.1504,29.2365,22300.0
2014-04-25 14:40:00,40.73,40.73,40.71,40.73,14400.0,29.2365,29.2365,29.2222,29.2365,14400.0
2014-04-25 14:50:00,40.73,40.78,40.73,40.75,31600.0,29.2365,29.2724,29.2365,29.2509,31600.0
2014-04-25 15:00:00,40.74,40.78,40.74,40.76,21800.0,29.2437,29.2724,29.2437,29.2581,21800.0
2014-04-25 15:10:00,40.76,40.8,40.74,40.8,43100.0,29.2581,29.2868,29.2437,29.2868,43100.0
2014-04-25 15:20:00,40.8,40.83,40.76,40.8,29200.0,29.2868,29.3083,29.2581,29.2868,29200.0
2014-04-25 15:30:00,40.8,40.83,40.77,40.78,54800.0,29.2868,29.3083,29.2652,29.2724,54800.0
2014-04-25 15:40:00,40.78,40.8,40.76,40.78,110600.0,29.2724,29.2868,29.2581,29.2724,110600.0
2014-04-25 15:50:00,40.78,40.78,40.71,40.75,294000.0,29.2724,29.2724,29.2222,29.2509,294000.0
2014-04-28 09:30:00,41.0,41.02,40.89,40.91,32500.0,29.4303,29.4447,29.3514,29.3657,32500.0
2014-04-28 09:40:00,40.91,41.02,40.85,40.92,48500.0,29.3657,29.4447,29.3227,29.3729,48500.0
2014-04-28 09:50:00,40.91,40.97,40.87,40.94,20200.0,29.3657,29.4088,29.337,29.3873,20200.0
2014-04-28 10:00:00,40.96,41.01,40.91,40.91,55500.0,29.4016,29.4375,29.3657,29.3657,55500.0
2014-04-28 10:10:00,40.91,40.91,40.84,40.89,23200.0,29.3657,29.3657,29.3155,29.3514,23200.0
2014-04-28 10:20:00,40.89,40.91,40.83,40.85,20800.0,29.3514,29.3657,29.3083,29.3227,20800.0
2014-04-28 10:30:00,40.84,40.92,40.84,40.9,40800.0,29.3155,29.3729,29.3155,29.3585,40800.0
2014-04-28 10:40:00,40.89,40.91,40.87,40.87,37600.0,29.3514,29.3657,29.337,29.337,37600.0
2014-04-28 10:50:00,40.88,40.88,40.86,40.87,28100.0,29.3442,29.3442,29.3298,29.337,28100.0
2014-04-28 11:00:00,40.88,40.9,40.86,40.87,29800.0,29.3442,29.3585,29.3298,29.337,29800.0
2014-04-28 11:10:00,40.87,40.87,40.81,40.87,32700.0,29.337,29.337,29.2939,29.337,32700.0
2014-04-28 11:20:00,40.87,40.88,40.77,40.77,18500.0,29.337,29.3442,29.2652,29.2652,18500.0
2014-04-28 11:30:00,40.77,40.78,40.75,40.76,28800.0,29.2652,29.2724,29.2509,29.2581,28800.0
2014-04-28 11:40:00,40.76,40.8,40.73,40.75,27900.0,29.2581,29.2868,29.2365,29.2509,27900.0
2014-04-28 11:50:00,40.76,40.77,40.62,40.63,27100.0,29.2581,29.2652,29.1576,29.1647,27100.0
2014-04-28 12:00:00,40.63,40.76,40.63,40.72,25400.0,29.1647,29.2581,29.1647,29.2293,25400.0
2014-04-28 12:10:00,40.73,40.86,40.73,40.86,23100.0,29.2365,29.3298,29.2365,29.3298,23100.0
2014-04-28 12:20:00,40.85,40.86,40.77,40.82,26100.0,29.3227,29.3298,29.2652,29.3011,26100.0
2014-04-28 12:30:00,40.82,40.83,40.76,40.76,14900.0,29.3011,29.3083,29.2581,29.2581,14900.0
2014-04-28 12:40:00,40.76,40.77,40.68,40.68,14600.0,29.2581,29.2652,29.2006,29.2006,14600.0
2014-04-28 12:50:00,40.67,40.67,40.62,40.62,16300.0,29.1935,29.1935,29.1576,29.1576,16300.0
2014-04-28 13:00:00,40.62,40.62,40.51,40.51,43800.0,29.1576,29.1576,29.0786,29.0786,43800.0
2014-04-28 13:10:00,40.52,40.52,40.38,40.4,37100.0,29.0858,29.0858,28.9853,28.9996,37100.0
2014-04-28 13:20:00,40.41,40.41,40.33,40.35,92700.0,29.0068,29.0068,28.9494,28.9638,92700.0
2014-04-28 13:30:00,40.35,40.43,40.3,40.39,107400.0,28.9638,29.0212,28.9279,28.9925,107400.0
2014-04-28 13:40:00,40.4,40.47,40.39,40.47,47900.0,28.9996,29.0499,28.9925,29.0499,47900.0
2014-04-28 13:50:00,40.48,40.63,40.48,40.56,59400.0,29.0571,29.1647,29.0571,29.1145,59400.0
2014-04-28 14:00:00,40.57,40.59,40.54,40.59,41400.0,29.1217,29.136,29.1001,29.136,41400.0
2014-04-28 14:10:00,40.59,40.64,40.59,40.63,42000.0,29.136,29.1719,29.136,29.1647,42000.0
2014-04-28 14:20:00,40.63,40.7,40.62,40.69,32900.0,29.1647,29.215,29.1576,29.2078,32900.0
2014-04-28 14:30:00,40.68,40.71,40.66,40.69,34900.0,29.2006,29.2222,29.1863,29.2078,34900.0
2014-04-28 14:40:00,40.68,40.74,40.64,40.73,50300.0,29.2006,29.2437,29.1719,29.2365,50300.0
2014-04-28 14:50:00,40.73,40.75,40.71,40.71,43800.0,29.2365,29.2509,29.2222,29.2222,43800.0
2014-04-28 15:00:00,40.71,40.78,40.68,40.77,67600.0,29.2222,29.2724,29.2006,29.2652,67600.0
2014-04-28 15:10:00,40.77,40.88,40.76,40.87,85900.0,29.2652,29.3442,29.2581,29.337,85900.0
2014-04-28 15:20:00,40.88,40.89,40.83,40.84,80100.0,29.3442,29.3514,29.3083,29.3155,80100.0
2014-04-28 15:30:00,40.84,40.88,40.83,40.84,135100.0,29.3155,29.3442,29.3083,29.3155,135100.0
2014-04-28 15:40:00,40.84,40.86,40.79,40.85,293100.0,29.3155,29.3298,29.2796,29.3227,293100.0
2014-04-28 15:50:00,40.85,40.94,40.84,40.93,532800.0,29.3227,29.3873,29.3155,29.3801,532800.0
2014-04-29 09:30:00,40.95,41.07,40.94,40.96,48200.0,29.3944,29.4806,29.3873,29.4016,48200.0
2014-04-29 09:40:00,40.97,41.16,40.97,41.15,48000.0,29.4088,29.5452,29.4088,29.538,48000.0
2014-04-29 09:50:00,41.13,41.21,41.11,41.18,67100.0,29.5236,29.5811,29.5093,29.5595,67100.0
2014-04-29 10:00:00,41.19,41.24,41.13,41.19,78700.0,29.5667,29.6026,29.5236,29.5667,78700.0
2014-04-29 10:10:00,41.18,41.19,41.16,41.19,31300.0,29.5595,29.5667,29.5452,29.5667,31300.0
2014-04-29 10:20:00,41.19,41.21,41.06,41.08,86300.0,29.5667,29.5811,29.4734,29.4878,86300.0
2014-04-29 10:30:00,41.08,41.12,41.05,41.07,48000.0,29.4878,29.5165,29.4662,29.4806,48000.0
2014-04-29 10:40:00,41.06,41.07,41.02,41.05,44600.0,29.4734,29.4806,29.4447,29.4662,44600.0
2014-04-29 10:50:00,41.05,41.05,40.97,40.97,40500.0,29.4662,29.4662,29.4088,29.4088,40500.0
2014-04-29 11:00:00,40.97,41.01,40.97,40.99,35700.0,29.4088,29.4375,29.4088,29.4232,35700.0
2014-04-29 11:10:00,40.98,41.01,40.97,40.98,20900.0,29.416,29.4375,29.4088,29.416,20900.0
2014-04-29 11:20:00,40.98,40.98,40.93,40.96,40500.0,29.416,29.416,29.3801,29.4016,40500.0
2014-04-29 11:30:00,40.96,40.97,40.94,40.94,48300.0,29.4016,29.4088,29.3873,29.3873,48300.0
2014-04-29 11:40:00,40.95,40.95,40.86,40.86,27200.0,29.3944,29.3944,29.3298,29.3298,27200.0
2014-04-29 11:50:00,40.86,40.86,40.81,40.81,35800.0,29.3298,29.3298,29.2939,29.2939,35800.0
2014-04-29 12:00:00,40.81,40.88,40.79,40.87,36100.0,29.2939,29.3442,29.2796,29.337,36100.0
2014-04-29 12:10:00,40.86,40.91,40.85,40.91,32300.0,29.3298,29.3657,29.3227,29.3657,32300.0
2014-04-29 12:20:00,40.91,40.93,40.89,40.92,10100.0,29.3657,29.3801,29.3514,29.3729,10100.0
2014-04-29 12:30:00,40.92,40.97,40.92,40.92,14900.0,29.3729,29.4088,29.3729,29.3729,14900.0
2014-04-29 12:40:00,40.91,40.96,40.91,40.94,12800.0,29.3657,29.4016,29.3657,29.3873,12800.0
2014-04-29 12:50:00,40.93,40.94,40.88,40.88,27000.0,29.3801,29.3873,29.3442,29.3442,27000.0
2014-04-29 13:00:00,40.87,40.88,40.76,40.76,27100.0,29.337,29.3442,29.2581,29.2581,27100.0
2014-04-29 13:10:00,40.76,40.78,40.7,40.71,23900.0,29.2581,29.2724,29.215,29.2222,23900.0
2014-04-29 13:20:00,40.71,40.72,40.65,40.66,41200.0,29.2222,29.2293,29.1791,29.1863,41200.0
2014-04-29 13:30:00,40.66,40.7,40.65,40.68,51400.0,29.1863,29.215,29.1791,29.2006,51400.0
2014-04-29 13:40:00,40.69,40.71,40.68,40.71,28700.0,29.2078,29.2222,29.2006,29.2222,28700.0
2014-04-29 13:50:00,40.71,40.73,40.71,40.73,30200.0,29.2222,29.2365,29.2222,29.2365,30200.0
2014-04-29 14:00:00,40.74,40.75,40.73,40.74,28100.0,29.2437,29.2509,29.2365,29.2437,28100.0
2014-04-29 14:10:00,40.74,40.78,40.73,40.77,15700.0,29.2437,29.2724,29.2365,29.2652,15700.0
2014-04-29 14:20:00,40.78,40.81,40.77,40.8,27700.0,29.2724,29.2939,29.2652,29.2868,27700.0
2014-04-29 14:30:00,40.79,40.83,40.79,40.82,22500.0,29.2796,29.3083,29.2796,29.3011,22500.0
2014-04-29 14:40:00,40.82,40.84,40.81,40.84,42100.0,29.3011,29.3155,29.2939,29.3155,42100.0
2014-04-29 14:50:00,40.84,40.84,40.81,40.83,53800.0,29.3155,29.3155,29.2939,29.3083,53800.0
2014-04-29 15:00:00,40.82,40.84,40.8,40.8,37900.0,29.3011,29.3155,29.2868,29.2868,37900.0
2014-04-29 15:10:00,40.8,40.81,40.76,40.8,64100.0,29.2868,29.2939,29.2581,29.2868,64100.0
2014-04-29 15:20:00,40.8,40.85,40.8,40.85,26300.0,29.2868,29.3227,29.2868,29.3227,26300.0
2014-04-29 15:30:00,40.84,40.85,40.78,40.82,55100.0,29.3155,29.3227,29.2724,29.3011,55100.0
2014-04-29 15:40:00,40.82,40.88,40.77,40.84,118600.0,29.3011,29.3442,29.2652,29.3155,118600.0
2014-04-29 15:50:00,40.84,40.91,40.82,40.88,174500.0,29.3155,29.3657,29.3011,29.3442,174500.0
2014-04-30 09:30:00,40.78,40.81,40.62,40.78,42600.0,29.2724,29.2939,29.1576,29.2724,42600.0
2014-04-30 09:40:00,40.78,40.84,40.71,40.78,16500.0,29.2724,29.3155,29.2222,29.2724,16500.0
2014-04-30 09:50:00,40.77,40.82,40.75,40.75,17400.0,29.2652,29.3011,29.2509,29.2509,17400.0
2014-04-30 10:00:00,40.74,40.74,40.67,40.69,23300.0,29.2437,29.2437,29.1935,29.2078,23300.0
2014-04-30 10:10:00,40.7,40.72,40.66,40.66,52200.0,29.215,29.2293,29.1863,29.1863,52200.0
2014-04-30 10:20:00,40.66,40.67,40.6,40.61,41300.0,29.1863,29.1935,29.1432,29.1504,41300.0
2014-04-30 10:30:00,40.61,40.65,40.61,40.64,23400.0,29.1504,29.1791,29.1504,29.1719,23400.0
2014-04-30 10:40:00,40.64,40.71,40.64,40.64,59700.0,29.1719,29.2222,29.1719,29.1719,59700.0
2014-04-30 10:50:00,40.64,40.76,40.63,40.73,22300.0,29.1719,29.2581,29.1647,29.2365,22300.0
2014-04-30 11:00:00,40.72,40.75,40.69,40.69,19800.0,29.2293,29.2509,29.2078,29.2078,19800.0
2014-04-30 11:10:00,40.69,40.69,40.64,40.64,24000.0,29.2078,29.2078,29.1719,29.1719,24000.0
2014-04-30 11:20:00,40.64,40.68,40.64,40.68,10100.0,29.1719,29.2006,29.1719,29.2006,10100.0
2014-04-30 11:30:00,40.68,40.74,40.68,40.7,15800.0,29.2006,29.2437,29.2006,29.215,15800.0
2014-04-30 11:40:00,40.69,40.7,40.64,40.65,24700.0,29.2078,29.215,29.1719,29.1791,24700.0
2014-04-30 11:50:00,40.64,40.66,40.64,40.65,26500.0,29.1719,29.1863,29.1719,29.1791,26500.0
2014-04-30 12:00:00,40.64,40.66,40.62,40.65,14500.0,29.1719,29.1863,29.1576,29.1791,14500.0
2014-04-30 12:10:00,40.66,40.68,40.64,40.68,7900.0,29.1863,29.2006,29.1719,29.2006,7900.0
2014-04-30 12:20:00,40.68,40.7,40.67,40.69,12200.0,29.2006,29.215,29.1935,29.2078,12200.0
2014-04-30 12:30:00,40.69,40.7,40.69,40.69,11400.0,29.2078,29.215,29.2078,29.2078,11400.0
2014-04-30 12:40:00,40.69,40.74,40.69,40.71,15400.0,29.2078,29.2437,29.2078,29.2222,15400.0
2014-04-30 12:50:00,40.71,40.71,40.66,40.66,15000.0,29.2222,29.2222,29.1863,29.1863,15000.0
2014-04-30 13:00:00,40.66,40.69,40.66,40.66,9900.0,29.1863,29.2078,29.1863,29.1863,9900.0
2014-04-30 13:10:00,40.66,40.67,40.63,40.63,7900.0,29.1863,29.1935,29.1647,29.1647,7900.0
2014-04-30 13:20:00,40.63,40.63,40.55,40.56,21800.0,29.1647,29.1647,29.1073,29.1145,21800.0
2014-04-30 13:30:00,40.56,40.58,40.54,40.54,19200.0,29.1145,29.1288,29.1001,29.1001,19200.0
2014-04-30 13:40:00,40.53,40.53,40.49,40.49,21500.0,29.093,29.093,29.0642,29.0642,21500.0
2014-04-30 13:50:00,40.49,40.49,40.44,40.46,20800.0,29.0642,29.0642,29.0284,29.0427,20800.0
2014-04-30 14:00:00,40.45,40.51,40.4,40.44,102300.0,29.0355,29.0786,28.9996,29.0284,102300.0
2014-04-30 14:10:00,40.43,40.51,40.36,40.49,98900.0,29.0212,29.0786,28.9709,29.0642,98900.0
2014-04-30 14:20:00,40.49,40.55,40.48,40.51,43000.0,29.0642,29.1073,29.0571,29.0786,43000.0
2014-04-30 14:30:00,40.51,40.54,40.49,40.53,76900.0,29.0786,29.1001,29.0642,29.093,76900.0
2014-04-30 14:40:00,40.53,40.59,40.51,40.58,59800.0,29.093,29.136,29.0786,29.1288,59800.0
2014-04-30 14:50:00,40.58,40.69,40.57,40.65,40600.0,29.1288,29.2078,29.1217,29.1791,40600.0
2014-04-30 15:00:00,40.66,40.67,40.6,40.6,33100.0,29.1863,29.1935,29.1432,29.1432,33100.0
2014-04-30 15:10:00,40.6,40.61,40.5,40.52,73400.0,29.1432,29.1504,29.0714,29.0858,73400.0
2014-04-30 15:20:00,40.52,40.55,40.48,40.52,145500.0,29.0858,29.1073,29.0571,29.0858,145500.0
2014-04-30 15:30:00,40.52,40.54,40.49,40.52,158000.0,29.0858,29.1001,29.0642,29.0858,158000.0
2014-04-30 15:40:00,40.52,40.59,40.5,40.56,165300.0,29.0858,29.136,29.0714,29.1145,165300.0
2014-04-30 15:50:00,40.55,40.68,40.55,40.62,307900.0,29.1073,29.2006,29.1073,29.1576,307900.0
2014-05-01 09:30:00,40.63,40.71,40.46,40.64,47200.0,29.1647,29.2222,29.0427,29.1719,47200.0
2014-05-01 09:40:00,40.66,40.73,40.61,40.67,44400.0,29.1863,29.2365,29.1504,29.1935,44400.0
2014-05-01 09:50:00,40.69,40.69,40.47,40.53,54000.0,29.2078,29.2078,29.0499,29.093,54000.0
2014-05-01 10:00:00,40.54,40.74,40.54,40.65,31700.0,29.1001,29.2437,29.1001,29.1791,31700.0
2014-05-01 10:10:00,40.65,40.69,40.36,40.41,74600.0,29.1791,29.2078,28.9709,29.0068,74600.0
2014-05-01 10:20:00,40.41,40.51,40.39,40.5,37600.0,29.0068,29.0786,28.9925,29.0714,37600.0
2014-05-01 10:30:00,40.5,40.54,40.47,40.53,18300.0,29.0714,29.1001,29.0499,29.093,18300.0
2014-05-01 10:40:00,40.53,40.62,40.53,40.62,17200.0,29.093,29.1576,29.093,29.1576,17200.0
2014-05-01 10:50:00,40.62,40.68,40.61,40.65,18000.0,29.1576,29.2006,29.1504,29.1791,18000.0
2014-05-01 11:00:00,40.64,40.68,40.64,40.64,26600.0,29.1719,29.2006,29.1719,29.1719,26600.0
2014-05-01 11:10:00,40.64,40.69,40.62,40.67,22700.0,29.1719,29.2078,29.1576,29.1935,22700.0
2014-05-01 11:20:00,40.68,40.79,40.67,40.78,32900.0,29.2006,29.2796,29.1935,29.2724,32900.0
2014-05-01 11:30:00,40.77,40.87,40.69,40.69,34100.0,29.2652,29.337,29.2078,29.2078,34100.0
2014-05-01 11:40:00,40.68,40.76,40.66,40.69,17600.0,29.2006,29.2581,29.1863,29.2078,17600.0
2014-05-01 11:50:00,40.69,40.75,40.69,40.73,23400.0,29.2078,29.2509,29.2078,29.2365,23400.0
2014-05-01 12:00:00,40.72,40.78,40.7,40.77,21200.0,29.2293,29.2724,29.215,29.2652,21200.0
2014-05-01 12:10:00,40.77,40.8,40.74,40.74,41300.0,29.2652,29.2868,29.2437,29.2437,41300.0
2014-05-01 12:20:00,40.73,40.75,40.69,40.72,30800.0,29.2365,29.2509,29.2078,29.2293,30800.0
2014-05-01 12:30:00,40.72,40.73,40.68,40.69,15900.0,29.2293,29.2365,29.2006,29.2078,15900.0
2014-05-01 12:40:00,40.68,40.73,40.68,40.71,21500.0,29.2006,29.2365,29.2006,29.2222,21500.0
2014-05-01 12:50:00,40.71,40.74,40.7,40.7,9400.0,29.2222,29.2437,29.215,29.215,9400.0
2014-05-01 13:00:00,40.7,40.79,40.7,40.79,20900.0,29.215,29.2796,29.215,29.2796,20900.0
2014-05-01 13:10:00,40.8,40.84,40.75,40.84,58900.0,29.2868,29.3155,29.2509,29.3155,58900.0
2014-05-01 13:20:00,40.84,40.86,40.82,40.82,13600.0,29.3155,29.3298,29.3011,29.3011,13600.0
2014-05-01 13:30:00,40.82,40.93,40.81,40.93,21900.0,29.3011,29.3801,29.2939,29.3801,21900.0
2014-05-01 13:40:00,40.92,40.94,40.84,40.84,38800.0,29.3729,29.3873,29.3155,29.3155,38800.0
2014-05-01 13:50:00,40.83,40.84,40.72,40.78,23900.0,29.3083,29.3155,29.2293,29.2724,23900.0
2014-05-01 14:00:00,40.78,40.83,40.77,40.83,22300.0,29.2724,29.3083,29.2652,29.3083,22300.0
2014-05-01 14:10:00,40.83,40.84,40.77,40.77,16500.0,29.3083,29.3155,29.2652,29.2652,16500.0
2014-05-01 14:20:00,40.77,40.78,40.72,40.75,17900.0,29.2652,29.2724,29.2293,29.2509,17900.0
2014-05-01 14:30:00,40.75,40.77,40.68,40.69,28200.0,29.2509,29.2652,29.2006,29.2078,28200.0
2014-05-01 14:40:00,40.69,40.7,40.62,40.67,33900.0,29.2078,29.215,29.1576,29.1935,33900.0
2014-05-01 14:50:00,40.67,40.68,40.64,40.68,33200.0,29.1935,29.2006,29.1719,29.2006,33200.0
2014-05-01 15:00:00,40.67,40.67,40.64,40.66,31100.0,29.1935,29.1935,29.1719,29.1863,31100.0
2014-05-01 15:10:00,40.65,40.73,40.61,40.69,30300.0,29.1791,29.2365,29.1504,29.2078,30300.0
2014-05-01 15:20:00,40.69,40.7,40.64,40.65,44400.0,29.2078,29.215,29.1719,29.1791,44400.0
2014-05-01 15:30:00,40.65,40.67,40.62,40.63,31000.0,29.1791,29.1935,29.1576,29.1647,31000.0
2014-05-01 15:40:00,40.63,40.71,40.62,40.71,53000.0,29.1647,29.2222,29.1576,29.2222,53000.0
2014-05-01 15:50:00,40.71,40.96,40.71,40.93,304600.0,29.2222,29.4016,29.2222,29.3801,304600.0
2014-05-02 09:30:00,40.82,41.01,40.7,40.99,132600.0,29.3011,29.4375,29.215,29.4232,132600.0
2014-05-02 09:40:00,40.99,41.05,40.95,40.98,80200.0,29.4232,29.4662,29.3944,29.416,80200.0
2014-05-02 09:50:00,40.98,41.06,40.97,41.04,47000.0,29.416,29.4734,29.4088,29.459,47000.0
2014-05-02 10:00:00,41.05,41.11,40.99,41.05,54500.0,29.4662,29.5093,29.4232,29.4662,54500.0
2014-05-02 10:10:00,41.06,41.16,41.06,41.08,35500.0,29.4734,29.5452,29.4734,29.4878,35500.0
2014-05-02 10:20:00,41.09,41.18,41.07,41.17,31800.0,29.4949,29.5595,29.4806,29.5524,31800.0
2014-05-02 10:30:00,41.16,41.25,41.15,41.22,44500.0,29.5452,29.6098,29.538,29.5882,44500.0
2014-05-02 10:40:00,41.21,41.28,41.15,41.17,47900.0,29.5811,29.6313,29.538,29.5524,47900.0
2014-05-02 10:50:00,41.16,41.21,41.15,41.17,47000.0,29.5452,29.5811,29.538,29.5524,47000.0
2014-05-02 11:00:00,41.17,41.17,41.09,41.11,18300.0,29.5524,29.5524,29.4949,29.5093,18300.0
2014-05-02 11:10:00,41.11,41.11,41.0,41.02,20200.0,29.5093,29.5093,29.4303,29.4447,20200.0
2014-05-02 11:20:00,41.02,41.08,41.01,41.01,25400.0,29.4447,29.4878,29.4375,29.4375,25400.0
2014-05-02 11:30:00,41.02,41.13,41.02,41.08,41200.0,29.4447,29.5236,29.4447,29.4878,41200.0
2014-05-02 11:40:00,41.08,41.12,41.08,41.11,19900.0,29.4878,29.5165,29.4878,29.5093,19900.0
2014-05-02 11:50:00,41.11,41.14,41.02,41.04,19200.0,29.5093,29.5308,29.4447,29.459,19200.0
2014-05-02 12:00:00,41.03,41.03,40.93,40.93,29700.0,29.4519,29.4519,29.3801,29.3801,29700.0
2014-05-02 12:10:00,40.92,40.95,40.91,40.93,8000.0,29.3729,29.3944,29.3657,29.3801,8000.0
2014-05-02 12:20:00,40.94,40.94,40.87,40.89,9600.0,29.3873,29.3873,29.337,29.3514,9600.0
2014-05-02 12:30:00,40.88,40.89,40.84,40.88,27000.0,29.3442,29.3514,29.3155,29.3442,27000.0
2014-05-02 12:40:00,40.87,40.88,40.77,40.78,38000.0,29.337,29.3442,29.2652,29.2724,38000.0
2014-05-02 12:50:00,40.78,40.8,40.74,40.79,39000.0,29.2724,29.2868,29.2437,29.2796,39000.0
2014-05-02 13:00:00,40.8,40.8,40.74,40.74,40400.0,29.2868,29.2868,29.2437,29.2437,40400.0
2014-05-02 13:10:00,40.75,40.77,40.68,40.68,22200.0,29.2509,29.2652,29.2006,29.2006,22200.0
2014-05-02 13:20:00,40.69,40.69,40.64,40.66,43500.0,29.2078,29.2078,29.1719,29.1863,43500.0
2014-05-02 13:30:00,40.66,40.69,40.64,40.67,19300.0,29.1863,29.2078,29.1719,29.1935,19300.0
2014-05-02 13:40:00,40.67,40.72,40.65,40.71,17400.0,29.1935,29.2293,29.1791,29.2222,17400.0
2014-05-02 13:50:00,40.72,40.73,40.68,40.68,9700.0,29.2293,29.2365,29.2006,29.2006,9700.0
2014-05-02 14:00:00,40.67,40.69,40.65,40.65,26000.0,29.1935,29.2078,29.1791,29.1791,26000.0
2014-05-02 14:10:00,40.65,40.74,40.64,40.74,34500.0,29.1791,29.2437,29.1719,29.2437,34500.0
2014-05-02 14:20:00,40.74,40.77,40.74,40.76,30100.0,29.2437,29.2652,29.2437,29.2581,30100.0
2014-05-02 14:30:00,40.75,40.77,40.73,40.75,55200.0,29.2509,29.2652,29.2365,29.2509,55200.0
2014-05-02 14:40:00,40.75,40.75,40.63,40.66,118400.0,29.2509,29.2509,29.1647,29.1863,118400.0
2014-05-02 14:50:00,40.66,40.67,40.64,40.66,38400.0,29.1863,29.1935,29.1719,29.1863,38400.0
2014-05-02 15:00:00,40.66,40.72,40.66,40.72,49400.0,29.1863,29.2293,29.1863,29.2293,49400.0
2014-05-02 15:10:00,40.72,40.73,40.68,40.71,39600.0,29.2293,29.2365,29.2006,29.2222,39600.0
2014-05-02 15:20:00,40.71,40.73,40.66,40.66,53100.0,29.2222,29.2365,29.1863,29.1863,53100.0
2014-05-02 15:30:00,40.66,40.69,40.64,40.68,63500.0,29.1863,29.2078,29.1719,29.2006,63500.0
2014-05-02 15:40:00,40.69,40.77,40.67,40.76,85600.0,29.2078,29.2652,29.1935,29.2581,85600.0
2014-05-02 15:50:00,40.77,40.83,40.76,40.79,357500.0,29.2652,29.3083,29.2581,29.2796,357500.0
2014-05-05 09:30:00,40.6,40.68,40.45,40.67,61500.0,29.1432,29.2006,29.0355,29.1935,61500.0
2014-05-05 09:40:00,40.66,40.77,40.59,40.67,55200.0,29.1863,29.2652,29.136,29.1935,55200.0
2014-05-05 09:50:00,40.68,40.81,40.67,40.8,45600.0,29.2006,29.2939,29.1935,29.2868,45600.0
2014-05-05 10:00:00,40.8,40.87,40.8,40.82,26200.0,29.2868,29.337,29.2868,29.3011,26200.0
2014-05-05 10:10:00,40.82,40.84,40.77,40.81,77700.0,29.3011,29.3155,29.2652,29.2939,77700.0
2014-05-05 10:20:00,40.82,40.87,40.82,40.86,25400.0,29.3011,29.337,29.3011,29.3298,25400.0
2014-05-05 10:30:00,40.86,40.96,40.86,40.92,36700.0,29.3298,29.4016,29.3298,29.3729,36700.0
2014-05-05 10:40:00,40.93,41.0,40.93,40.97,19900.0,29.3801,29.4303,29.3801,29.4088,19900.0
2014-05-05 10:50:00,40.97,41.05,40.97,41.04,190300.0,29.4088,29.4662,29.4088,29.459,190300.0
2014-05-05 11:00:00,41.03,41.06,40.98,41.0,32500.0,29.4519,29.4734,29.416,29.4303,32500.0
2014-05-05 11:10:00,41.0,41.05,40.99,41.04,23500.0,29.4303,29.4662,29.4232,29.459,23500.0
2014-05-05 11:20:00,41.05,41.08,41.02,41.05,59500.0,29.4662,29.4878,29.4447,29.4662,59500.0
2014-05-05 11:30:00,41.05,41.11,41.04,41.1,41000.0,29.4662,29.5093,29.459,29.5021,41000.0
2014-05-05 11:40:00,41.1,41.24,41.09,41.23,79300.0,29.5021,29.6026,29.4949,29.5954,79300.0
2014-05-05 11:50:00,41.23,41.27,41.23,41.27,29200.0,29.5954,29.6241,29.5954,29.6241,29200.0
2014-05-05 12:00:00,41.26,41.28,41.17,41.17,23700.0,29.617,29.6313,29.5524,29.5524,23700.0
2014-05-05 12:10:00,41.18,41.22,41.15,41.22,10600.0,29.5595,29.5882,29.538,29.5882,10600.0
2014-05-05 12:20:00,41.22,41.25,41.19,41.19,23300.0,29.5882,29.6098,29.5667,29.5667,23300.0
2014-05-05 12:30:00,41.18,41.19,41.14,41.19,12700.0,29.5595,29.5667,29.5308,29.5667,12700.0
2014-05-05 12:40:00,41.19,41.2,41.16,41.18,17200.0,29.5667,29.5739,29.5452,29.5595,17200.0
2014-05-05 12:50:00,41.18,41.23,41.18,41.19,19200.0,29.5595,29.5954,29.5595,29.5667,19200.0
2014-05-05 13:00:00,41.2,41.22,41.18,41.22,14700.0,29.5739,29.5882,29.5595,29.5882,14700.0
2014-05-05 13:10:00,41.21,41.22,41.16,41.2,54500.0,29.5811,29.5882,29.5452,29.5739,54500.0
2014-05-05 13:20:00,41.2,41.22,41.19,41.2,21200.0,29.5739,29.5882,29.5667,29.5739,21200.0
2014-05-05 13:30:00,41.2,41.21,41.19,41.2,12400.0,29.5739,29.5811,29.5667,29.5739,12400.0
2014-05-05 13:40:00,41.19,41.2,41.13,41.15,27000.0,29.5667,29.5739,29.5236,29.538,27000.0
2014-05-05 13:50:00,41.16,41.16,41.07,41.09,43100.0,29.5452,29.5452,29.4806,29.4949,43100.0
2014-05-05 14:00:00,41.09,41.14,41.09,41.1,30600.0,29.4949,29.5308,29.4949,29.5021,30600.0
2014-05-05 14:10:00,41.1,41.11,41.08,41.09,22200.0,29.5021,29.5093,29.4878,29.4949,22200.0
2014-05-05 14:20:00,41.1,41.13,41.09,41.11,19900.0,29.5021,29.5236,29.4949,29.5093,19900.0
2014-05-05 14:30:00,41.11,41.14,41.1,41.14,19700.0,29.5093,29.5308,29.5021,29.5308,19700.0
2014-05-05 14:40:00,41.14,41.2,41.09,41.2,42800.0,29.5308,29.5739,29.4949,29.5739,42800.0
2014-05-05 14:50:00,41.2,41.22,41.17,41.18,21400.0,29.5739,29.5882,29.5524,29.5595,21400.0
2014-05-05 15:00:00,41.18,41.19,41.16,41.19,15800.0,29.5595,29.5667,29.5452,29.5667,15800.0
2014-05-05 15:10:00,41.2,41.21,41.17,41.18,27700.0,29.5739,29.5811,29.5524,29.5595,27700.0
2014-05-05 15:20:00,41.18,41.2,41.17,41.2,10300.0,29.5595,29.5739,29.5524,29.5739,10300.0
2014-05-05 15:30:00,41.2,41.21,41.19,41.21,86200.0,29.5739,29.5811,29.5667,29.5811,86200.0
2014-05-05 15:40:00,41.21,41.21,41.15,41.18,105700.0,29.5811,29.5811,29.538,29.5595,105700.0
2014-05-05 15:50:00,41.18,41.19,41.11,41.18,299100.0,29.5595,29.5667,29.5093,29.5595,299100.0
2014-05-06 09:30:00,40.69,40.98,40.54,40.75,120900.0,29.2078,29.416,29.1001,29.2509,120900.0
2014-05-06 09:40:00,40.72,40.77,40.68,40.75,62300.0,29.2293,29.2652,29.2006,29.2509,62300.0
2014-05-06 09:50:00,40.76,40.8,40.71,40.79,55400.0,29.2581,29.2868,29.2222,29.2796,55400.0
2014-05-06 10:00:00,40.78,40.84,40.73,40.75,81200.0,29.2724,29.3155,29.2365,29.2509,81200.0
2014-05-06 10:10:00,40.76,40.78,40.72,40.72,68900.0,29.2581,29.2724,29.2293,29.2293,68900.0
2014-05-06 10:20:00,40.72,40.77,40.71,40.74,63300.0,29.2293,29.2652,29.2222,29.2437,63300.0
2014-05-06 10:30:00,40.74,40.78,40.73,40.74,48400.0,29.2437,29.2724,29.2365,29.2437,48400.0
2014-05-06 10:40:00,40.75,40.75,40.71,40.75,58500.0,29.2509,29.2509,29.2222,29.2509,58500.0
2014-05-06 10:50:00,40.74,40.77,40.7,40.77,79900.0,29.2437,29.2652,29.215,29.2652,79900.0
2014-05-06 11:00:00,40.77,40.8,40.75,40.78,61700.0,29.2652,29.2868,29.2509,29.2724,61700.0
2014-05-06 11:10:00,40.79,40.84,40.78,40.83,15600.0,29.2796,29.3155,29.2724,29.3083,15600.0
2014-05-06 11:20:00,40.83,40.94,40.83,40.94,38000.0,29.3083,29.3873,29.3083,29.3873,38000.0
2014-05-06 11:30:00,40.94,40.99,40.93,40.98,47700.0,29.3873,29.4232,29.3801,29.416,47700.0
2014-05-06 11:40:00,40.98,40.99,40.95,40.98,18000.0,29.416,29.4232,29.3944,29.416,18000.0
2014-05-06 11:50:00,40.98,40.98,40.92,40.93,28700.0,29.416,29.416,29.3729,29.3801,28700.0
2014-05-06 12:00:00,40.93,40.96,40.92,40.93,25600.0,29.3801,29.4016,29.3729,29.3801,25600.0
2014-05-06 12:10:00,40.93,41.0,40.91,40.94,28500.0,29.3801,29.4303,29.3657,29.3873,28500.0
2014-05-06 12:20:00,40.94,40.97,40.92,40.92,25300.0,29.3873,29.4088,29.3729,29.3729,25300.0
2014-05-06 12:30:00,40.92,40.93,40.92,40.93,4500.0,29.3729,29.3801,29.3729,29.3801,4500.0
2014-05-06 12:40:00,40.92,40.93,40.87,40.88,22800.0,29.3729,29.3801,29.337,29.3442,22800.0
2014-05-06 12:50:00,40.88,40.88,40.79,40.79,13700.0,29.3442,29.3442,29.2796,29.2796,13700.0
2014-05-06 13:00:00,40.8,40.8,40.71,40.71,28700.0,29.2868,29.2868,29.2222,29.2222,28700.0
2014-05-06 13:10:00,40.72,40.74,40.71,40.74,12100.0,29.2293,29.2437,29.2222,29.2437,12100.0
2014-05-06 13:20:00,40.73,40.74,40.71,40.72,26000.0,29.2365,29.2437,29.2222,29.2293,26000.0
2014-05-06 13:30:00,40.71,40.77,40.71,40.71,23500.0,29.2222,29.2652,29.2222,29.2222,23500.0
2014-05-06 13:40:00,40.72,40.72,40.67,40.68,24300.0,29.2293,29.2293,29.1935,29.2006,24300.0
2014-05-06 13:50:00,40.69,40.72,40.66,40.66,22200.0,29.2078,29.2293,29.1863,29.1863,22200.0
2014-05-06 14:00:00,40.66,40.67,40.6,40.64,32500.0,29.1863,29.1935,29.1432,29.1719,32500.0
2014-05-06 14:10:00,40.64,40.67,40.63,40.63,48100.0,29.1719,29.1935,29.1647,29.1647,48100.0
2014-05-06 14:20:00,40.64,40.64,40.54,40.59,47100.0,29.1719,29.1719,29.1001,29.136,47100.0
2014-05-06 14:30:00,40.59,40.61,40.57,40.61,34800.0,29.136,29.1504,29.1217,29.1504,34800.0
2014-05-06 14:40:00,40.61,40.62,40.6,40.6,45900.0,29.1504,29.1576,29.1432,29.1432,45900.0
2014-05-06 14:50:00,40.6,40.61,40.56,40.57,30300.0,29.1432,29.1504,29.1145,29.1217,30300.0
2014-05-06 15:00:00,40.56,40.56,40.52,40.54,46700.0,29.1145,29.1145,29.0858,29.1001,46700.0
2014-05-06 15:10:00,40.55,40.56,40.54,40.55,101800.0,29.1073,29.1145,29.1001,29.1073,101800.0
2014-05-06 15:20:00,40.55,40.55,40.48,40.48,225200.0,29.1073,29.1073,29.0571,29.0571,225200.0
2014-05-06 15:30:00,40.49,40.6,40.44,40.6,143700.0,29.0642,29.1432,29.0284,29.1432,143700.0
2014-05-06 15:40:00,40.59,40.64,40.57,40.61,172400.0,29.136,29.1719,29.1217,29.1504,172400.0
2014-05-06 15:50:00,40.61,40.64,40.58,40.63,271800.0,29.1504,29.1719,29.1288,29.1647,271800.0
2014-05-07 09:30:00,40.87,40.89,40.59,40.6,74300.0,29.337,29.3514,29.136,29.1432,74300.0
2014-05-07 09:40:00,40.62,40.77,40.6,40.7,68300.0,29.1576,29.2652,29.1432,29.215,68300.0
2014-05-07 09:50:00,40.7,40.87,40.66,40.75,64400.0,29.215,29.337,29.1863,29.2509,64400.0
2014-05-07 10:00:00,40.75,40.81,40.7,40.72,124500.0,29.2509,29.2939,29.215,29.2293,124500.0
2014-05-07 10:10:00,40.72,40.79,40.66,40.76,91800.0,29.2293,29.2796,29.1863,29.2581,91800.0
2014-05-07 10:20:00,40.75,40.8,40.7,40.8,29700.0,29.2509,29.2868,29.215,29.2868,29700.0
2014-05-07 10:30:00,40.79,40.87,40.77,40.86,155200.0,29.2796,29.337,29.2652,29.3298,155200.0
2014-05-07 10:40:00,40.86,40.94,40.86,40.94,104600.0,29.3298,29.3873,29.3298,29.3873,104600.0
2014-05-07 10:50:00,40.95,41.0,40.89,40.91,54700.0,29.3944,29.4303,29.3514,29.3657,54700.0
2014-05-07 11:00:00,40.92,40.97,40.91,40.95,28700.0,29.3729,29.4088,29.3657,29.3944,28700.0
2014-05-07 11:10:00,40.95,41.0,40.93,40.94,91300.0,29.3944,29.4303,29.3801,29.3873,91300.0
2014-05-07 11:20:00,40.93,40.94,40.87,40.94,18300.0,29.3801,29.3873,29.337,29.3873,18300.0
2014-05-07 11:30:00,40.94,41.0,40.92,41.0,34700.0,29.3873,29.4303,29.3729,29.4303,34700.0
2014-05-07 11:40:00,40.99,41.0,40.96,40.98,39200.0,29.4232,29.4303,29.4016,29.416,39200.0
2014-05-07 11:50:00,40.99,41.04,40.99,41.0,167300.0,29.4232,29.459,29.4232,29.4303,167300.0
2014-05-07 12:00:00,40.99,41.05,40.94,41.03,24000.0,29.4232,29.4662,29.3873,29.4519,24000.0
2014-05-07 12:10:00,41.02,41.04,40.99,41.04,17200.0,29.4447,29.459,29.4232,29.459,17200.0
2014-05-07 12:20:00,41.05,41.06,41.01,41.02,10600.0,29.4662,29.4734,29.4375,29.4447,10600.0
2014-05-07 12:30:00,41.02,41.06,40.97,40.97,24700.0,29.4447,29.4734,29.4088,29.4088,24700.0
2014-05-07 12:40:00,40.97,40.97,40.87,40.89,13300.0,29.4088,29.4088,29.337,29.3514,13300.0
2014-05-07 12:50:00,40.88,40.91,40.86,40.87,10200.0,29.3442,29.3657,29.3298,29.337,10200.0
2014-05-07 13:00:00,40.87,40.93,40.85,40.86,20400.0,29.337,29.3801,29.3227,29.3298,20400.0
2014-05-07 13:10:00,40.87,40.93,40.83,40.93,9500.0,29.337,29.3801,29.3083,29.3801,9500.0
2014-05-07 13:20:00,40.92,40.98,40.9,40.95,12100.0,29.3729,29.416,29.3585,29.3944,12100.0
2014-05-07 13:30:00,40.94,40.98,40.93,40.93,33200.0,29.3873,29.416,29.3801,29.3801,33200.0
2014-05-07 13:40:00,40.93,40.95,40.89,40.89,11500.0,29.3801,29.3944,29.3514,29.3514,11500.0
2014-05-07 13:50:00,40.89,40.92,40.87,40.88,13300.0,29.3514,29.3729,29.337,29.3442,13300.0
2014-05-07 14:00:00,40.88,40.95,40.85,40.95,47200.0,29.3442,29.3944,29.3227,29.3944,47200.0
2014-05-07 14:10:00,40.96,40.99,40.93,40.99,43300.0,29.4016,29.4232,29.3801,29.4232,43300.0
2014-05-07 14:20:00,41.0,41.06,40.98,41.05,20200.0,29.4303,29.4734,29.416,29.4662,20200.0
2014-05-07 14:30:00,41.05,41.05,41.0,41.01,25200.0,29.4662,29.4662,29.4303,29.4375,25200.0
2014-05-07 14:40:00,41.02,41.07,41.02,41.03,32600.0,29.4447,29.4806,29.4447,29.4519,32600.0
2014-05-07 14:50:00,41.03,41.06,41.0,41.06,33400.0,29.4519,29.4734,29.4303,29.4734,33400.0
2014-05-07 15:00:00,41.05,41.07,41.02,41.07,54300.0,29.4662,29.4806,29.4447,29.4806,54300.0
2014-05-07 15:10:00,41.07,41.07,41.02,41.03,53100.0,29.4806,29.4806,29.4447,29.4519,53100.0
2014-05-07 15:20:00,41.03,41.07,40.99,41.07,44300.0,29.4519,29.4806,29.4232,29.4806,44300.0
2014-05-07 15:30:00,41.06,41.15,41.05,41.15,90500.0,29.4734,29.538,29.4662,29.538,90500.0
2014-05-07 15:40:00,41.15,41.26,41.14,41.16,121900.0,29.538,29.617,29.5308,29.5452,121900.0
2014-05-07 15:50:00,41.15,41.24,41.15,41.22,359600.0,29.538,29.6026,29.538,29.5882,359600.0
2014-05-08 09:30:00,41.23,41.32,41.18,41.29,49200.0,29.5954,29.66,29.5595,29.6385,49200.0
2014-05-08 09:40:00,41.29,41.45,41.29,41.36,45900.0,29.6385,29.7533,29.6385,29.6887,45900.0
2014-05-08 09:50:00,41.35,41.45,41.34,41.42,86500.0,29.6816,29.7533,29.6744,29.7318,86500.0
2014-05-08 10:00:00,41.41,41.54,41.38,41.51,46000.0,29.7246,29.8179,29.7031,29.7964,46000.0
2014-05-08 10:10:00,41.49,41.52,41.39,41.4,30600.0,29.7821,29.8036,29.7103,29.7175,30600.0
2014-05-08 10:20:00,41.4,41.42,41.36,41.37,142900.0,29.7175,29.7318,29.6887,29.6959,142900.0
2014-05-08 10:30:00,41.38,41.41,41.36,41.37,77300.0,29.7031,29.7246,29.6887,29.6959,77300.0
2014-05-08 10:40:00,41.38,41.44,41.38,41.42,43200.0,29.7031,29.7462,29.7031,29.7318,43200.0
2014-05-08 10:50:00,41.43,41.53,41.42,41.53,153600.0,29.739,29.8108,29.7318,29.8108,153600.0
2014-05-08 11:00:00,41.53,41.58,41.48,41.55,88700.0,29.8108,29.8467,29.7749,29.8251,88700.0
2014-05-08 11:10:00,41.55,41.56,41.51,41.54,27200.0,29.8251,29.8323,29.7964,29.8179,27200.0
2014-05-08 11:20:00,41.55,41.56,41.53,41.56,24400.0,29.8251,29.8323,29.8108,29.8323,24400.0
2014-05-08 11:30:00,41.56,41.6,41.56,41.57,23900.0,29.8323,29.861,29.8323,29.8395,23900.0
2014-05-08 11:40:00,41.58,41.6,41.57,41.59,33500.0,29.8467,29.861,29.8395,29.8538,33500.0
2014-05-08 11:50:00,41.59,41.6,41.53,41.53,29100.0,29.8538,29.861,29.8108,29.8108,29100.0
2014-05-08 12:00:00,41.53,41.53,41.44,41.47,61900.0,29.8108,29.8108,29.7462,29.7677,61900.0
2014-05-08 12:10:00,41.46,41.46,41.44,41.45,34900.0,29.7605,29.7605,29.7462,29.7533,34900.0
2014-05-08 12:20:00,41.44,41.52,41.44,41.52,52500.0,29.7462,29.8036,29.7462,29.8036,52500.0
2014-05-08 12:30:00,41.52,41.54,41.49,41.49,9300.0,29.8036,29.8179,29.7821,29.7821,9300.0
2014-05-08 12:40:00,41.49,41.49,41.45,41.46,15300.0,29.7821,29.7821,29.7533,29.7605,15300.0
2014-05-08 12:50:00,41.46,41.48,41.45,41.46,163300.0,29.7605,29.7749,29.7533,29.7605,163300.0
2014-05-08 13:00:00,41.45,41.46,41.39,41.39,48300.0,29.7533,29.7605,29.7103,29.7103,48300.0
2014-05-08 13:10:00,41.39,41.39,41.31,41.33,26200.0,29.7103,29.7103,29.6529,29.6672,26200.0
2014-05-08 13:20:00,41.33,41.45,41.3,41.45,96000.0,29.6672,29.7533,29.6457,29.7533,96000.0
2014-05-08 13:30:00,41.45,41.49,41.44,41.47,23400.0,29.7533,29.7821,29.7462,29.7677,23400.0
2014-05-08 13:40:00,41.47,41.51,41.45,41.49,33600.0,29.7677,29.7964,29.7533,29.7821,33600.0
2014-05-08 13:50:00,41.49,41.5,41.47,41.5,21300.0,29.7821,29.7892,29.7677,29.7892,21300.0
2014-05-08 14:00:00,41.49,41.5,41.41,41.44,24700.0,29.7821,29.7892,29.7246,29.7462,24700.0
2014-05-08 14:10:00,41.44,41.45,41.37,41.43,19000.0,29.7462,29.7533,29.6959,29.739,19000.0
2014-05-08 14:20:00,41.42,41.45,41.41,41.45,19900.0,29.7318,29.7533,29.7246,29.7533,19900.0
2014-05-08 14:30:00,41.45,41.45,41.4,41.4,17900.0,29.7533,29.7533,29.7175,29.7175,17900.0
2014-05-08 14:40:00,41.4,41.4,41.34,41.35,66600.0,29.7175,29.7175,29.6744,29.6816,66600.0
2014-05-08 14:50:00,41.35,41.39,41.35,41.35,37300.0,29.6816,29.7103,29.6816,29.6816,37300.0
2014-05-08 15:00:00,41.35,41.38,41.34,41.34,90500.0,29.6816,29.7031,29.6744,29.6744,90500.0
2014-05-08 15:10:00,41.34,41.36,41.32,41.34,247300.0,29.6744,29.6887,29.66,29.6744,247300.0
2014-05-08 15:20:00,41.34,41.36,41.29,41.29,69800.0,29.6744,29.6887,29.6385,29.6385,69800.0
2014-05-08 15:30:00,41.3,41.3,41.26,41.26,129600.0,29.6457,29.6457,29.617,29.617,129600.0
2014-05-08 15:40:00,41.27,41.31,41.25,41.29,160900.0,29.6241,29.6529,29.6098,29.6385,160900.0
2014-05-08 15:50:00,41.28,41.38,41.28,41.38,286300.0,29.6313,29.7031,29.6313,29.7031,286300.0
2014-05-09 09:30:00,41.41,41.59,41.28,41.45,157900.0,29.7246,29.8538,29.6313,29.7533,157900.0
2014-05-09 09:40:00,41.44,41.44,41.28,41.32,35300.0,29.7462,29.7462,29.6313,29.66,35300.0
2014-05-09 09:50:00,41.32,41.46,41.32,41.43,41700.0,29.66,29.7605,29.66,29.739,41700.0
2014-05-09 10:00:00,41.44,41.48,41.41,41.45,31500.0,29.7462,29.7749,29.7246,29.7533,31500.0
2014-05-09 10:10:00,41.45,41.58,41.45,41.55,36900.0,29.7533,29.8467,29.7533,29.8251,36900.0
2014-05-09 10:20:00,41.55,41.57,41.51,41.52,39900.0,29.8251,29.8395,29.7964,29.8036,39900.0
2014-05-09 10:30:00,41.51,41.61,41.49,41.59,85700.0,29.7964,29.8682,29.7821,29.8538,85700.0
2014-05-09 10:40:00,41.58,41.61,41.56,41.61,39300.0,29.8467,29.8682,29.8323,29.8682,39300.0
2014-05-09 10:50:00,41.6,41.66,41.57,41.58,31300.0,29.861,29.9041,29.8395,29.8467,31300.0
2014-05-09 11:00:00,41.57,41.58,41.5,41.5,30200.0,29.8395,29.8467,29.7892,29.7892,30200.0
2014-05-09 11:10:00,41.5,41.51,41.43,41.46,48100.0,29.7892,29.7964,29.739,29.7605,48100.0
2014-05-09 11:20:00,41.45,41.51,41.45,41.51,24800.0,29.7533,29.7964,29.7533,29.7964,24800.0
2014-05-09 11:30:00,41.51,41.55,41.5,41.52,48800.0,29.7964,29.8251,29.7892,29.8036,48800.0
2014-05-09 11:40:00,41.52,41.53,41.41,41.42,52400.0,29.8036,29.8108,29.7246,29.7318,52400.0
2014-05-09 11:50:00,41.41,41.41,41.28,41.28,41000.0,29.7246,29.7246,29.6313,29.6313,41000.0
2014-05-09 12:00:00,41.27,41.29,41.2,41.26,61400.0,29.6241,29.6385,29.5739,29.617,61400.0
2014-05-09 12:10:00,41.25,41.28,41.24,41.26,18700.0,29.6098,29.6313,29.6026,29.617,18700.0
2014-05-09 12:20:00,41.26,41.28,41.25,41.26,15400.0,29.617,29.6313,29.6098,29.617,15400.0
2014-05-09 12:30:00,41.26,41.31,41.24,41.3,40700.0,29.617,29.6529,29.6026,29.6457,40700.0
2014-05-09 12:40:00,41.3,41.31,41.27,41.29,37600.0,29.6457,29.6529,29.6241,29.6385,37600.0
2014-05-09 12:50:00,41.3,41.3,41.27,41.28,19800.0,29.6457,29.6457,29.6241,29.6313,19800.0
2014-05-09 13:00:00,41.29,41.29,41.23,41.23,40400.0,29.6385,29.6385,29.5954,29.5954,40400.0
2014-05-09 13:10:00,41.24,41.25,41.18,41.19,18700.0,29.6026,29.6098,29.5595,29.5667,18700.0
2014-05-09 13:20:00,41.2,41.2,41.13,41.16,34700.0,29.5739,29.5739,29.5236,29.5452,34700.0
2014-05-09 13:30:00,41.16,41.2,41.15,41.16,33200.0,29.5452,29.5739,29.538,29.5452,33200.0
2014-05-09 13:40:00,41.17,41.17,41.14,41.16,227600.0,29.5524,29.5524,29.5308,29.5452,227600.0
2014-05-09 13:50:00,41.15,41.16,41.12,41.14,86300.0,29.538,29.5452,29.5165,29.5308,86300.0
2014-05-09 14:00:00,41.13,41.15,41.06,41.06,53100.0,29.5236,29.538,29.4734,29.4734,53100.0
2014-05-09 14:10:00,41.07,41.09,41.0,41.02,83400.0,29.4806,29.4949,29.4303,29.4447,83400.0
2014-05-09 14:20:00,41.02,41.08,41.02,41.08,29100.0,29.4447,29.4878,29.4447,29.4878,29100.0
2014-05-09 14:30:00,41.08,41.1,40.98,41.03,112900.0,29.4878,29.5021,29.416,29.4519,112900.0
2014-05-09 14:40:00,41.02,41.06,41.01,41.01,50800.0,29.4447,29.4734,29.4375,29.4375,50800.0
2014-05-09 14:50:00,41.02,41.07,41.01,41.06,40300.0,29.4447,29.4806,29.4375,29.4734,40300.0
2014-05-09 15:00:00,41.07,41.07,41.05,41.07,53900.0,29.4806,29.4806,29.4662,29.4806,53900.0
2014-05-09 15:10:00,41.06,41.07,41.04,41.07,63600.0,29.4734,29.4806,29.459,29.4806,63600.0
2014-05-09 15:20:00,41.07,41.13,41.06,41.12,69200.0,29.4806,29.5236,29.4734,29.5165,69200.0
2014-05-09 15:30:00,41.11,41.15,41.11,41.14,48400.0,29.5093,29.538,29.5093,29.5308,48400.0
2014-05-09 15:40:00,41.15,41.15,41.12,41.15,135200.0,29.538,29.538,29.5165,29.538,135200.0
2014-05-09 15:50:00,41.15,41.23,41.15,41.23,224500.0,29.538,29.5954,29.538,29.5954,224500.0
2014-05-12 09:30:00,41.32,41.38,41.14,41.23,49500.0,29.66,29.7031,29.5308,29.5954,49500.0
2014-05-12 09:40:00,41.23,41.24,41.12,41.15,57500.0,29.5954,29.6026,29.5165,29.538,57500.0
2014-05-12 09:50:00,41.15,41.2,41.09,41.19,38700.0,29.538,29.5739,29.4949,29.5667,38700.0
2014-05-12 10:00:00,41.2,41.27,41.13,41.13,38600.0,29.5739,29.6241,29.5236,29.5236,38600.0
2014-05-12 10:10:00,41.14,41.26,41.14,41.23,72600.0,29.5308,29.617,29.5308,29.5954,72600.0
2014-05-12 10:20:00,41.24,41.26,41.17,41.23,47300.0,29.6026,29.617,29.5524,29.5954,47300.0
2014-05-12 10:30:00,41.23,41.27,41.2,41.25,36600.0,29.5954,29.6241,29.5739,29.6098,36600.0
2014-05-12 10:40:00,41.24,41.3,41.24,41.24,36700.0,29.6026,29.6457,29.6026,29.6026,36700.0
2014-05-12 10:50:00,41.24,41.27,41.18,41.18,43800.0,29.6026,29.6241,29.5595,29.5595,43800.0
2014-05-12 11:00:00,41.17,41.23,41.13,41.19,119000.0,29.5524,29.5954,29.5236,29.5667,119000.0
2014-05-12 11:10:00,41.19,41.25,41.18,41.24,38400.0,29.5667,29.6098,29.5595,29.6026,38400.0
2014-05-12 11:20:00,41.23,41.29,41.23,41.29,46500.0,29.5954,29.6385,29.5954,29.6385,46500.0
2014-05-12 11:30:00,41.3,41.32,41.27,41.31,35100.0,29.6457,29.66,29.6241,29.6529,35100.0
2014-05-12 11:40:00,41.31,41.36,41.3,41.35,21600.0,29.6529,29.6887,29.6457,29.6816,21600.0
2014-05-12 11:50:00,41.35,41.39,41.35,41.38,24800.0,29.6816,29.7103,29.6816,29.7031,24800.0
2014-05-12 12:00:00,41.37,41.38,41.32,41.36,26600.0,29.6959,29.7031,29.66,29.6887,26600.0
2014-05-12 12:10:00,41.36,41.36,41.33,41.34,26000.0,29.6887,29.6887,29.6672,29.6744,26000.0
2014-05-12 12:20:00,41.34,41.36,41.32,41.33,14600.0,29.6744,29.6887,29.66,29.6672,14600.0
2014-05-12 12:30:00,41.33,41.35,41.33,41.34,14900.0,29.6672,29.6816,29.6672,29.6744,14900.0
2014-05-12 12:40:00,41.34,41.34,41.28,41.3,27800.0,29.6744,29.6744,29.6313,29.6457,27800.0
2014-05-12 12:50:00,41.31,41.33,41.29,41.31,18100.0,29.6529,29.6672,29.6385,29.6529,18100.0
2014-05-12 13:00:00,41.3,41.32,41.29,41.29,24600.0,29.6457,29.66,29.6385,29.6385,24600.0
2014-05-12 13:10:00,41.3,41.31,41.28,41.31,13200.0,29.6457,29.6529,29.6313,29.6529,13200.0
2014-05-12 13:20:00,41.31,41.33,41.3,41.33,23600.0,29.6529,29.6672,29.6457,29.6672,23600.0
2014-05-12 13:30:00,41.33,41.34,41.32,41.33,31200.0,29.6672,29.6744,29.66,29.6672,31200.0
2014-05-12 13:40:00,41.34,41.37,41.33,41.37,19400.0,29.6744,29.6959,29.6672,29.6959,19400.0
2014-05-12 13:50:00,41.37,41.4,41.36,41.39,42300.0,29.6959,29.7175,29.6887,29.7103,42300.0
2014-05-12 14:00:00,41.39,41.45,41.37,41.45,26600.0,29.7103,29.7533,29.6959,29.7533,26600.0
2014-05-12 14:10:00,41.44,41.47,41.42,41.46,84300.0,29.7462,29.7677,29.7318,29.7605,84300.0
2014-05-12 14:20:00,41.47,41.47,41.44,41.44,17900.0,29.7677,29.7677,29.7462,29.7462,17900.0
2014-05-12 14:30:00,41.45,41.45,41.42,41.44,27400.0,29.7533,29.7533,29.7318,29.7462,27400.0
2014-05-12 14:40:00,41.44,41.45,41.43,41.44,31100.0,29.7462,29.7533,29.739,29.7462,31100.0
2014-05-12 14:50:00,41.45,41.47,41.42,41.42,46400.0,29.7533,29.7677,29.7318,29.7318,46400.0
2014-05-12 15:00:00,41.42,41.45,41.4,41.42,31700.0,29.7318,29.7533,29.7175,29.7318,31700.0
2014-05-12 15:10:00,41.42,41.43,41.35,41.36,60700.0,29.7318,29.739,29.6816,29.6887,60700.0
2014-05-12 15:20:00,41.35,41.36,41.33,41.35,39800.0,29.6816,29.6887,29.6672,29.6816,39800.0
2014-05-12 15:30:00,41.34,41.35,41.33,41.34,58900.0,29.6744,29.6816,29.6672,29.6744,58900.0
2014-05-12 15:40:00,41.34,41.37,41.33,41.37,93500.0,29.6744,29.6959,29.6672,29.6959,93500.0
2014-05-12 15:50:00,41.37,41.42,41.36,41.4,185400.0,29.6959,29.7318,29.6887,29.7175,185400.0
2014-05-13 09:30:00,41.44,41.67,41.34,41.62,126300.0,29.7462,29.9113,29.6744,29.8754,126300.0
2014-05-13 09:40:00,41.61,41.79,41.6,41.78,127100.0,29.8682,29.9974,29.861,29.9902,127100.0
2014-05-13 09:50:00,41.78,41.78,41.65,41.68,30000.0,29.9902,29.9902,29.8969,29.9184,30000.0
2014-05-13 10:00:00,41.7,41.7,41.58,41.6,35200.0,29.9328,29.9328,29.8467,29.861,35200.0
2014-05-13 10:10:00,41.59,41.61,41.55,41.55,36700.0,29.8538,29.8682,29.8251,29.8251,36700.0
2014-05-13 10:20:00,41.56,41.63,41.54,41.63,25200.0,29.8323,29.8826,29.8179,29.8826,25200.0
2014-05-13 10:30:00,41.63,41.7,41.63,41.68,35800.0,29.8826,29.9328,29.8826,29.9184,35800.0
2014-05-13 10:40:00,41.69,41.72,41.62,41.63,89600.0,29.9256,29.9472,29.8754,29.8826,89600.0
2014-05-13 10:50:00,41.63,41.64,41.53,41.6,86400.0,29.8826,29.8897,29.8108,29.861,86400.0
2014-05-13 11:00:00,41.6,41.61,41.41,41.43,104000.0,29.861,29.8682,29.7246,29.739,104000.0
2014-05-13 11:10:00,41.43,41.43,41.38,41.4,17500.0,29.739,29.739,29.7031,29.7175,17500.0
2014-05-13 11:20:00,41.41,41.47,41.41,41.46,8900.0,29.7246,29.7677,29.7246,29.7605,8900.0
2014-05-13 11:30:00,41.46,41.49,41.46,41.47,15800.0,29.7605,29.7821,29.7605,29.7677,15800.0
2014-05-13 11:40:00,41.46,41.47,41.41,41.41,20400.0,29.7605,29.7677,29.7246,29.7246,20400.0
2014-05-13 11:50:00,41.4,41.43,41.37,41.41,16100.0,29.7175,29.739,29.6959,29.7246,16100.0
2014-05-13 12:00:00,41.4,41.41,41.33,41.34,11100.0,29.7175,29.7246,29.6672,29.6744,11100.0
2014-05-13 12:10:00,41.34,41.36,41.32,41.34,11400.0,29.6744,29.6887,29.66,29.6744,11400.0
2014-05-13 12:20:00,41.35,41.42,41.35,41.4,10200.0,29.6816,29.7318,29.6816,29.7175,10200.0
2014-05-13 12:30:00,41.39,41.4,41.38,41.39,7900.0,29.7103,29.7175,29.7031,29.7103,7900.0
2014-05-13 12:40:00,41.38,41.4,41.37,41.37,10200.0,29.7031,29.7175,29.6959,29.6959,10200.0
2014-05-13 12:50:00,41.37,41.4,41.37,41.38,10500.0,29.6959,29.7175,29.6959,29.7031,10500.0
2014-05-13 13:00:00,41.37,41.37,41.31,41.33,10100.0,29.6959,29.6959,29.6529,29.6672,10100.0
2014-05-13 13:10:00,41.33,41.37,41.32,41.37,14500.0,29.6672,29.6959,29.66,29.6959,14500.0
2014-05-13 13:20:00,41.37,41.37,41.34,41.35,29500.0,29.6959,29.6959,29.6744,29.6816,29500.0
2014-05-13 13:30:00,41.35,41.35,41.27,41.27,17500.0,29.6816,29.6816,29.6241,29.6241,17500.0
2014-05-13 13:40:00,41.27,41.29,41.21,41.27,27200.0,29.6241,29.6385,29.5811,29.6241,27200.0
2014-05-13 13:50:00,41.28,41.3,41.26,41.3,17600.0,29.6313,29.6457,29.617,29.6457,17600.0
2014-05-13 14:00:00,41.3,41.3,41.22,41.24,22800.0,29.6457,29.6457,29.5882,29.6026,22800.0
2014-05-13 14:10:00,41.23,41.29,41.23,41.29,18200.0,29.5954,29.6385,29.5954,29.6385,18200.0
2014-05-13 14:20:00,41.29,41.3,41.27,41.28,25300.0,29.6385,29.6457,29.6241,29.6313,25300.0
2014-05-13 14:30:00,41.29,41.3,41.26,41.26,36800.0,29.6385,29.6457,29.617,29.617,36800.0
2014-05-13 14:40:00,41.26,41.28,41.25,41.27,19500.0,29.617,29.6313,29.6098,29.6241,19500.0
2014-05-13 14:50:00,41.26,41.27,41.25,41.25,18500.0,29.617,29.6241,29.6098,29.6098,18500.0
2014-05-13 15:00:00,41.24,41.27,41.24,41.26,27600.0,29.6026,29.6241,29.6026,29.617,27600.0
2014-05-13 15:10:00,41.26,41.31,41.26,41.31,26400.0,29.617,29.6529,29.617,29.6529,26400.0
2014-05-13 15:20:00,41.3,41.3,41.26,41.29,52900.0,29.6457,29.6457,29.617,29.6385,52900.0
2014-05-13 15:30:00,41.29,41.34,41.27,41.3,80800.0,29.6385,29.6744,29.6241,29.6457,80800.0
2014-05-13 15:40:00,41.31,41.37,41.31,41.36,109800.0,29.6529,29.6959,29.6529,29.6887,109800.0
2014-05-13 15:50:00,41.36,41.36,41.33,41.36,184500.0,29.6887,29.6887,29.6672,29.6887,184500.0
2014-05-14 09:30:00,41.33,41.38,41.05,41.18,51800.0,29.6672,29.7031,29.4662,29.5595,51800.0
2014-05-14 09:40:00,41.18,41.26,41.07,41.11,30800.0,29.5595,29.617,29.4806,29.5093,30800.0
2014-05-14 09:50:00,41.1,41.15,41.07,41.12,42300.0,29.5021,29.538,29.4806,29.5165,42300.0
2014-05-14 10:00:00,41.13,41.19,41.05,41.09,35800.0,29.5236,29.5667,29.4662,29.4949,35800.0
2014-05-14 10:10:00,41.08,41.1,41.03,41.08,29600.0,29.4878,29.5021,29.4519,29.4878,29600.0
2014-05-14 10:20:00,41.08,41.24,41.07,41.23,27900.0,29.4878,29.6026,29.4806,29.5954,27900.0
2014-05-14 10:30:00,41.23,41.42,41.23,41.39,97800.0,29.5954,29.7318,29.5954,29.7103,97800.0
2014-05-14 10:40:00,41.39,41.42,41.3,41.39,23700.0,29.7103,29.7318,29.6457,29.7103,23700.0
2014-05-14 10:50:00,41.4,41.42,41.33,41.34,27900.0,29.7175,29.7318,29.6672,29.6744,27900.0
2014-05-14 11:00:00,41.35,41.41,41.34,41.36,17800.0,29.6816,29.7246,29.6744,29.6887,17800.0
2014-05-14 11:10:00,41.35,41.4,41.35,41.36,26600.0,29.6816,29.7175,29.6816,29.6887,26600.0
2014-05-14 11:20:00,41.37,41.49,41.36,41.49,20900.0,29.6959,29.7821,29.6887,29.7821,20900.0
2014-05-14 11:30:00,41.48,41.48,41.39,41.45,24100.0,29.7749,29.7749,29.7103,29.7533,24100.0
2014-05-14 11:40:00,41.45,41.51,41.44,41.49,17300.0,29.7533,29.7964,29.7462,29.7821,17300.0
2014-05-14 11:50:00,41.49,41.5,41.37,41.39,33700.0,29.7821,29.7892,29.6959,29.7103,33700.0
2014-05-14 12:00:00,41.4,41.48,41.4,41.46,31800.0,29.7175,29.7749,29.7175,29.7605,31800.0
2014-05-14 12:10:00,41.47,41.47,41.4,41.4,22700.0,29.7677,29.7677,29.7175,29.7175,22700.0
2014-05-14 12:20:00,41.41,41.41,41.38,41.38,37500.0,29.7246,29.7246,29.7031,29.7031,37500.0
2014-05-14 12:30:00,41.38,41.47,41.38,41.47,16500.0,29.7031,29.7677,29.7031,29.7677,16500.0
2014-05-14 12:40:00,41.48,41.5,41.44,41.45,13700.0,29.7749,29.7892,29.7462,29.7533,13700.0
2014-05-14 12:50:00,41.45,41.47,41.41,41.41,34400.0,29.7533,29.7677,29.7246,29.7246,34400.0
2014-05-14 13:00:00,41.41,41.41,41.36,41.37,48300.0,29.7246,29.7246,29.6887,29.6959,48300.0
2014-05-14 13:10:00,41.38,41.38,41.34,41.37,19500.0,29.7031,29.7031,29.6744,29.6959,19500.0
2014-05-14 13:20:00,41.38,41.4,41.36,41.4,24000.0,29.7031,29.7175,29.6887,29.7175,24000.0
2014-05-14 13:30:00,41.4,41.46,41.4,41.46,14600.0,29.7175,29.7605,29.7175,29.7605,14600.0
2014-05-14 13:40:00,41.46,41.48,41.46,41.48,11100.0,29.7605,29.7749,29.7605,29.7749,11100.0
2014-05-14 13:50:00,41.48,41.51,41.48,41.51,23200.0,29.7749,29.7964,29.7749,29.7964,23200.0
2014-05-14 14:00:00,41.5,41.5,41.47,41.48,25200.0,29.7892,29.7892,29.7677,29.7749,25200.0
2014-05-14 14:10:00,41.48,41.5,41.47,41.49,11900.0,29.7749,29.7892,29.7677,29.7821,11900.0
2014-05-14 14:20:00,41.5,41.52,41.49,41.5,21700.0,29.7892,29.8036,29.7821,29.7892,21700.0
2014-05-14 14:30:00,41.5,41.52,41.47,41.49,23100.0,29.7892,29.8036,29.7677,29.7821,23100.0
2014-05-14 14:40:00,41.5,41.5,41.45,41.47,44600.0,29.7892,29.7892,29.7533,29.7677,44600.0
2014-05-14 14:50:00,41.47,41.49,41.46,41.48,79100.0,29.7677,29.7821,29.7605,29.7749,79100.0
2014-05-14 15:00:00,41.47,41.47,41.36,41.36,53600.0,29.7677,29.7677,29.6887,29.6887,53600.0
2014-05-14 15:10:00,41.36,41.38,41.29,41.29,49900.0,29.6887,29.7031,29.6385,29.6385,49900.0
2014-05-14 15:20:00,41.29,41.34,41.29,41.33,45600.0,29.6385,29.6744,29.6385,29.6672,45600.0
2014-05-14 15:30:00,41.33,41.34,41.22,41.22,44600.0,29.6672,29.6744,29.5882,29.5882,44600.0
2014-05-14 15:40:00,41.22,41.3,41.22,41.3,84500.0,29.5882,29.6457,29.5882,29.6457,84500.0
2014-05-14 15:50:00,41.3,41.3,41.27,41.27,127400.0,29.6457,29.6457,29.6241,29.6241,127400.0
2014-05-15 09:30:00,41.19,41.38,40.97,41.02,65200.0,29.5667,29.7031,29.4088,29.4447,65200.0
2014-05-15 09:40:00,41.01,41.1,40.9,40.97,75900.0,29.4375,29.5021,29.3585,29.4088,75900.0
2014-05-15 09:50:00,40.95,40.96,40.82,40.87,39900.0,29.3944,29.4016,29.3011,29.337,39900.0
2014-05-15 10:00:00,40.86,40.89,40.74,40.75,40300.0,29.3298,29.3514,29.2437,29.2509,40300.0
2014-05-15 10:10:00,40.74,40.78,40.71,40.76,34900.0,29.2437,29.2724,29.2222,29.2581,34900.0
2014-05-15 10:20:00,40.76,40.83,40.74,40.83,37200.0,29.2581,29.3083,29.2437,29.3083,37200.0
2014-05-15 10:30:00,40.82,40.88,40.81,40.82,29200.0,29.3011,29.3442,29.2939,29.3011,29200.0
2014-05-15 10:40:00,40.82,40.93,40.81,40.85,36100.0,29.3011,29.3801,29.2939,29.3227,36100.0
2014-05-15 10:50:00,40.84,40.91,40.79,40.83,28100.0,29.3155,29.3657,29.2796,29.3083,28100.0
2014-05-15 11:00:00,40.83,40.84,40.76,40.76,33000.0,29.3083,29.3155,29.2581,29.2581,33000.0
2014-05-15 11:10:00,40.76,40.77,40.7,40.74,23300.0,29.2581,29.2652,29.215,29.2437,23300.0
2014-05-15 11:20:00,40.74,40.74,40.62,40.64,26100.0,29.2437,29.2437,29.1576,29.1719,26100.0
2014-05-15 11:30:00,40.65,40.68,40.62,40.67,49300.0,29.1791,29.2006,29.1576,29.1935,49300.0
2014-05-15 11:40:00,40.66,40.66,40.59,40.6,24900.0,29.1863,29.1863,29.136,29.1432,24900.0
2014-05-15 11:50:00,40.59,40.59,40.53,40.55,15700.0,29.136,29.136,29.093,29.1073,15700.0
2014-05-15 12:00:00,40.56,40.61,40.54,40.59,16700.0,29.1145,29.1504,29.1001,29.136,16700.0
2014-05-15 12:10:00,40.6,40.6,40.56,40.57,18600.0,29.1432,29.1432,29.1145,29.1217,18600.0
2014-05-15 12:20:00,40.58,40.59,40.54,40.58,34200.0,29.1288,29.136,29.1001,29.1288,34200.0
2014-05-15 12:30:00,40.58,40.65,40.58,40.64,18200.0,29.1288,29.1791,29.1288,29.1719,18200.0
2014-05-15 12:40:00,40.64,40.69,40.62,40.69,41100.0,29.1719,29.2078,29.1576,29.2078,41100.0
2014-05-15 12:50:00,40.69,40.78,40.68,40.78,35600.0,29.2078,29.2724,29.2006,29.2724,35600.0
2014-05-15 13:00:00,40.78,40.78,40.72,40.72,15700.0,29.2724,29.2724,29.2293,29.2293,15700.0
2014-05-15 13:10:00,40.71,40.71,40.66,40.66,15100.0,29.2222,29.2222,29.1863,29.1863,15100.0
2014-05-15 13:20:00,40.67,40.68,40.65,40.66,19400.0,29.1935,29.2006,29.1791,29.1863,19400.0
2014-05-15 13:30:00,40.66,40.66,40.61,40.61,20100.0,29.1863,29.1863,29.1504,29.1504,20100.0
2014-05-15 13:40:00,40.61,40.62,40.59,40.6,11500.0,29.1504,29.1576,29.136,29.1432,11500.0
2014-05-15 13:50:00,40.59,40.67,40.58,40.66,17800.0,29.136,29.1935,29.1288,29.1863,17800.0
2014-05-15 14:00:00,40.66,40.7,40.64,40.69,17700.0,29.1863,29.215,29.1719,29.2078,17700.0
2014-05-15 14:10:00,40.69,40.7,40.65,40.67,32600.0,29.2078,29.215,29.1791,29.1935,32600.0
2014-05-15 14:20:00,40.67,40.68,40.65,40.65,35500.0,29.1935,29.2006,29.1791,29.1791,35500.0
2014-05-15 14:30:00,40.66,40.67,40.63,40.64,25400.0,29.1863,29.1935,29.1647,29.1719,25400.0
2014-05-15 14:40:00,40.65,40.66,40.63,40.64,55200.0,29.1791,29.1863,29.1647,29.1719,55200.0
2014-05-15 14:50:00,40.64,40.66,40.5,40.52,101600.0,29.1719,29.1863,29.0714,29.0858,101600.0
2014-05-15 15:00:00,40.52,40.6,40.52,40.57,45300.0,29.0858,29.1432,29.0858,29.1217,45300.0
2014-05-15 15:10:00,40.56,40.61,40.56,40.6,51500.0,29.1145,29.1504,29.1145,29.1432,51500.0
2014-05-15 15:20:00,40.59,40.63,40.57,40.62,66000.0,29.136,29.1647,29.1217,29.1576,66000.0
2014-05-15 15:30:00,40.62,40.8,40.61,40.8,132300.0,29.1576,29.2868,29.1504,29.2868,132300.0
2014-05-15 15:40:00,40.8,40.82,40.79,40.81,165800.0,29.2868,29.3011,29.2796,29.2939,165800.0
2014-05-15 15:50:00,40.81,41.01,40.8,41.0,421600.0,29.2939,29.4375,29.2868,29.4303,421600.0
2014-05-16 09:30:00,40.94,41.07,40.8,40.93,228900.0,29.3873,29.4806,29.2868,29.3801,228900.0
2014-05-16 09:40:00,40.94,41.18,40.93,41.09,71100.0,29.3873,29.5595,29.3801,29.4949,71100.0
2014-05-16 09:50:00,41.1,41.15,41.1,41.11,37600.0,29.5021,29.538,29.5021,29.5093,37600.0
2014-05-16 10:00:00,41.11,41.16,41.02,41.05,49600.0,29.5093,29.5452,29.4447,29.4662,49600.0
2014-05-16 10:10:00,41.05,41.05,40.99,41.0,31000.0,29.4662,29.4662,29.4232,29.4303,31000.0
2014-05-16 10:20:00,40.98,41.0,40.94,40.97,38600.0,29.416,29.4303,29.3873,29.4088,38600.0
2014-05-16 10:30:00,40.98,41.07,40.98,41.06,130000.0,29.416,29.4806,29.416,29.4734,130000.0
2014-05-16 10:40:00,41.07,41.24,41.07,41.24,51500.0,29.4806,29.6026,29.4806,29.6026,51500.0
2014-05-16 10:50:00,41.23,41.29,41.23,41.29,36300.0,29.5954,29.6385,29.5954,29.6385,36300.0
2014-05-16 11:00:00,41.28,41.3,41.22,41.29,28600.0,29.6313,29.6457,29.5882,29.6385,28600.0
2014-05-16 11:10:00,41.3,41.34,41.29,41.34,27600.0,29.6457,29.6744,29.6385,29.6744,27600.0
2014-05-16 11:20:00,41.34,41.34,41.27,41.29,61200.0,29.6744,29.6744,29.6241,29.6385,61200.0
2014-05-16 11:30:00,41.29,41.29,41.18,41.18,29400.0,29.6385,29.6385,29.5595,29.5595,29400.0
2014-05-16 11:40:00,41.18,41.22,41.14,41.19,36400.0,29.5595,29.5882,29.5308,29.5667,36400.0
2014-05-16 11:50:00,41.19,41.21,41.15,41.21,10400.0,29.5667,29.5811,29.538,29.5811,10400.0
2014-05-16 12:00:00,41.2,41.21,41.16,41.16,10200.0,29.5739,29.5811,29.5452,29.5452,10200.0
2014-05-16 12:10:00,41.15,41.18,41.14,41.15,15700.0,29.538,29.5595,29.5308,29.538,15700.0
2014-05-16 12:20:00,41.16,41.19,41.15,41.18,16500.0,29.5452,29.5667,29.538,29.5595,16500.0
2014-05-16 12:30:00,41.19,41.19,41.13,41.14,11100.0,29.5667,29.5667,29.5236,29.5308,11100.0
2014-05-16 12:40:00,41.14,41.14,41.11,41.13,8700.0,29.5308,29.5308,29.5093,29.5236,8700.0
2014-05-16 12:50:00,41.14,41.19,41.14,41.19,11000.0,29.5308,29.5667,29.5308,29.5667,11000.0
2014-05-16 13:00:00,41.19,41.19,41.13,41.15,14300.0,29.5667,29.5667,29.5236,29.538,14300.0
2014-05-16 13:10:00,41.14,41.16,41.13,41.15,27100.0,29.5308,29.5452,29.5236,29.538,27100.0
2014-05-16 13:20:00,41.15,41.17,41.13,41.14,9600.0,29.538,29.5524,29.5236,29.5308,9600.0
2014-05-16 13:30:00,41.14,41.15,41.11,41.11,18800.0,29.5308,29.538,29.5093,29.5093,18800.0
2014-05-16 13:40:00,41.11,41.13,41.09,41.12,29800.0,29.5093,29.5236,29.4949,29.5165,29800.0
2014-05-16 13:50:00,41.13,41.17,41.12,41.15,30000.0,29.5236,29.5524,29.5165,29.538,30000.0
2014-05-16 14:00:00,41.16,41.17,41.13,41.14,32600.0,29.5452,29.5524,29.5236,29.5308,32600.0
2014-05-16 14:10:00,41.14,41.16,41.13,41.13,34500.0,29.5308,29.5452,29.5236,29.5236,34500.0
2014-05-16 14:20:00,41.14,41.16,41.13,41.16,23200.0,29.5308,29.5452,29.5236,29.5452,23200.0
2014-05-16 14:30:00,41.16,41.19,41.15,41.18,15100.0,29.5452,29.5667,29.538,29.5595,15100.0
2014-05-16 14:40:00,41.18,41.24,41.18,41.22,23800.0,29.5595,29.6026,29.5595,29.5882,23800.0
2014-05-16 14:50:00,41.21,41.32,41.21,41.32,24900.0,29.5811,29.66,29.5811,29.66,24900.0
2014-05-16 15:00:00,41.32,41.35,41.3,41.35,46900.0,29.66,29.6816,29.6457,29.6816,46900.0
2014-05-16 15:10:00,41.35,41.36,41.32,41.34,25600.0,29.6816,29.6887,29.66,29.6744,25600.0
2014-05-16 15:20:00,41.33,41.34,41.32,41.32,37200.0,29.6672,29.6744,29.66,29.66,37200.0
2014-05-16 15:30:00,41.32,41.37,41.32,41.35,70700.0,29.66,29.6959,29.66,29.6816,70700.0
2014-05-16 15:40:00,41.34,41.39,41.33,41.39,161200.0,29.6744,29.7103,29.6672,29.7103,161200.0
2014-05-16 15:50:00,41.38,41.46,41.35,41.46,350100.0,29.7031,29.7605,29.6816,29.7605,350100.0
2014-05-19 09:30:00,41.33,41.33,40.94,41.16,65600.0,29.6672,29.6672,29.3873,29.5452,65600.0
2014-05-19 09:40:00,41.14,41.27,41.04,41.24,152300.0,29.5308,29.6241,29.459,29.6026,152300.0
2014-05-19 09:50:00,41.23,41.23,41.14,41.22,144700.0,29.5954,29.5954,29.5308,29.5882,144700.0
2014-05-19 10:00:00,41.22,41.26,41.18,41.2,61700.0,29.5882,29.617,29.5595,29.5739,61700.0
2014-05-19 10:10:00,41.2,41.2,41.16,41.19,42100.0,29.5739,29.5739,29.5452,29.5667,42100.0
2014-05-19 10:20:00,41.18,41.19,41.16,41.17,85000.0,29.5595,29.5667,29.5452,29.5524,85000.0
2014-05-19 10:30:00,41.18,41.2,41.15,41.16,65100.0,29.5595,29.5739,29.538,29.5452,65100.0
2014-05-19 10:40:00,41.16,41.19,41.15,41.17,85000.0,29.5452,29.5667,29.538,29.5524,85000.0
2014-05-19 10:50:00,41.17,41.2,41.16,41.19,65900.0,29.5524,29.5739,29.5452,29.5667,65900.0
2014-05-19 11:00:00,41.19,41.21,41.17,41.2,42000.0,29.5667,29.5811,29.5524,29.5739,42000.0
2014-05-19 11:10:00,41.21,41.23,41.17,41.18,35300.0,29.5811,29.5954,29.5524,29.5595,35300.0
2014-05-19 11:20:00,41.18,41.19,41.14,41.17,34400.0,29.5595,29.5667,29.5308,29.5524,34400.0
2014-05-19 11:30:00,41.18,41.19,41.15,41.15,19500.0,29.5595,29.5667,29.538,29.538,19500.0
2014-05-19 11:40:00,41.15,41.18,41.15,41.16,23500.0,29.538,29.5595,29.538,29.5452,23500.0
2014-05-19 11:50:00,41.16,41.2,41.15,41.17,30500.0,29.5452,29.5739,29.538,29.5524,30500.0
2014-05-19 12:00:00,41.17,41.19,41.16,41.18,102300.0,29.5524,29.5667,29.5452,29.5595,102300.0
2014-05-19 12:10:00,41.2,41.2,41.18,41.18,8100.0,29.5739,29.5739,29.5595,29.5595,8100.0
2014-05-19 12:20:00,41.18,41.19,41.16,41.18,26400.0,29.5595,29.5667,29.5452,29.5595,26400.0
2014-05-19 12:30:00,41.18,41.18,41.14,41.15,86000.0,29.5595,29.5595,29.5308,29.538,86000.0
2014-05-19 12:40:00,41.16,41.2,41.15,41.15,38000.0,29.5452,29.5739,29.538,29.538,38000.0
2014-05-19 12:50:00,41.15,41.16,41.14,41.15,26400.0,29.538,29.5452,29.5308,29.538,26400.0
2014-05-19 13:00:00,41.15,41.16,41.13,41.14,27900.0,29.538,29.5452,29.5236,29.5308,27900.0
2014-05-19 13:10:00,41.14,41.15,41.13,41.14,23300.0,29.5308,29.538,29.5236,29.5308,23300.0
2014-05-19 13:20:00,41.13,41.14,41.09,41.09,20700.0,29.5236,29.5308,29.4949,29.4949,20700.0
2014-05-19 13:30:00,41.09,41.11,41.03,41.03,28200.0,29.4949,29.5093,29.4519,29.4519,28200.0
2014-05-19 13:40:00,41.04,41.09,41.04,41.09,35200.0,29.459,29.4949,29.459,29.4949,35200.0
2014-05-19 13:50:00,41.09,41.11,41.08,41.11,55300.0,29.4949,29.5093,29.4878,29.5093,55300.0
2014-05-19 14:00:00,41.11,41.12,41.1,41.11,39900.0,29.5093,29.5165,29.5021,29.5093,39900.0
2014-05-19 14:10:00,41.11,41.12,41.1,41.11,21800.0,29.5093,29.5165,29.5021,29.5093,21800.0
2014-05-19 14:20:00,41.11,41.12,41.1,41.11,39400.0,29.5093,29.5165,29.5021,29.5093,39400.0
2014-05-19 14:30:00,41.12,41.12,41.07,41.09,71700.0,29.5165,29.5165,29.4806,29.4949,71700.0
2014-05-19 14:40:00,41.08,41.09,41.07,41.08,26000.0,29.4878,29.4949,29.4806,29.4878,26000.0
2014-05-19 14:50:00,41.08,41.09,41.04,41.04,68800.0,29.4878,29.4949,29.459,29.459,68800.0
2014-05-19 15:00:00,41.05,41.07,41.04,41.07,67900.0,29.4662,29.4806,29.459,29.4806,67900.0
2014-05-19 15:10:00,41.07,41.1,41.06,41.09,44000.0,29.4806,29.5021,29.4734,29.4949,44000.0
2014-05-19 15:20:00,41.09,41.1,41.07,41.08,91700.0,29.4949,29.5021,29.4806,29.4878,91700.0
2014-05-19 15:30:00,41.09,41.13,41.09,41.12,122900.0,29.4949,29.5236,29.4949,29.5165,122900.0
2014-05-19 15:40:00,41.11,41.19,41.1,41.16,166900.0,29.5093,29.5667,29.5021,29.5452,166900.0
2014-05-19 15:50:00,41.16,41.16,41.11,41.11,330600.0,29.5452,29.5452,29.5093,29.5093,330600.0
2014-05-20 09:30:00,41.11,41.21,41.0,41.12,68400.0,29.5093,29.5811,29.4303,29.5165,68400.0
2014-05-20 09:40:00,41.11,41.14,41.07,41.1,64400.0,29.5093,29.5308,29.4806,29.5021,64400.0
2014-05-20 09:50:00,41.09,41.16,41.06,41.1,46900.0,29.4949,29.5452,29.4734,29.5021,46900.0
2014-05-20 10:00:00,41.1,41.2,41.09,41.18,40600.0,29.5021,29.5739,29.4949,29.5595,40600.0
2014-05-20 10:10:00,41.19,41.2,41.09,41.1,30600.0,29.5667,29.5739,29.4949,29.5021,30600.0
2014-05-20 10:20:00,41.09,41.11,41.05,41.06,40300.0,29.4949,29.5093,29.4662,29.4734,40300.0
2014-05-20 10:30:00,41.05,41.11,40.98,40.99,48500.0,29.4662,29.5093,29.416,29.4232,48500.0
2014-05-20 10:40:00,40.99,41.0,40.95,40.97,21800.0,29.4232,29.4303,29.3944,29.4088,21800.0
2014-05-20 10:50:00,40.97,41.02,40.96,40.96,61300.0,29.4088,29.4447,29.4016,29.4016,61300.0
2014-05-20 11:00:00,40.97,40.98,40.9,40.95,37600.0,29.4088,29.416,29.3585,29.3944,37600.0
2014-05-20 11:10:00,40.95,40.96,40.92,40.93,58800.0,29.3944,29.4016,29.3729,29.3801,58800.0
2014-05-20 11:20:00,40.93,41.0,40.92,40.96,42300.0,29.3801,29.4303,29.3729,29.4016,42300.0
2014-05-20 11:30:00,40.94,41.0,40.93,40.99,51000.0,29.3873,29.4303,29.3801,29.4232,51000.0
2014-05-20 11:40:00,41.0,41.0,40.96,40.97,26800.0,29.4303,29.4303,29.4016,29.4088,26800.0
2014-05-20 11:50:00,40.97,40.98,40.95,40.97,58700.0,29.4088,29.416,29.3944,29.4088,58700.0
2014-05-20 12:00:00,40.97,40.97,40.81,40.82,30300.0,29.4088,29.4088,29.2939,29.3011,30300.0
2014-05-20 12:10:00,40.81,40.86,40.8,40.86,56400.0,29.2939,29.3298,29.2868,29.3298,56400.0
2014-05-20 12:20:00,40.86,40.9,40.84,40.86,19400.0,29.3298,29.3585,29.3155,29.3298,19400.0
2014-05-20 12:30:00,40.86,40.88,40.81,40.83,34300.0,29.3298,29.3442,29.2939,29.3083,34300.0
2014-05-20 12:40:00,40.84,40.85,40.81,40.82,35100.0,29.3155,29.3227,29.2939,29.3011,35100.0
2014-05-20 12:50:00,40.82,40.85,40.81,40.82,29300.0,29.3011,29.3227,29.2939,29.3011,29300.0
2014-05-20 13:00:00,40.82,40.85,40.81,40.84,44400.0,29.3011,29.3227,29.2939,29.3155,44400.0
2014-05-20 13:10:00,40.85,40.85,40.81,40.81,38500.0,29.3227,29.3227,29.2939,29.2939,38500.0
2014-05-20 13:20:00,40.81,40.84,40.79,40.83,51600.0,29.2939,29.3155,29.2796,29.3083,51600.0
2014-05-20 13:30:00,40.83,40.83,40.8,40.8,28600.0,29.3083,29.3083,29.2868,29.2868,28600.0
2014-05-20 13:40:00,40.8,40.81,40.79,40.79,58600.0,29.2868,29.2939,29.2796,29.2796,58600.0
2014-05-20 13:50:00,40.8,40.81,40.79,40.8,40600.0,29.2868,29.2939,29.2796,29.2868,40600.0
2014-05-20 14:00:00,40.8,40.83,40.79,40.83,40100.0,29.2868,29.3083,29.2796,29.3083,40100.0
2014-05-20 14:10:00,40.82,40.86,40.82,40.85,25700.0,29.3011,29.3298,29.3011,29.3227,25700.0
2014-05-20 14:20:00,40.84,40.87,40.82,40.83,44800.0,29.3155,29.337,29.3011,29.3083,44800.0
2014-05-20 14:30:00,40.82,40.86,40.82,40.84,75600.0,29.3011,29.3298,29.3011,29.3155,75600.0
2014-05-20 14:40:00,40.84,40.88,40.83,40.86,54100.0,29.3155,29.3442,29.3083,29.3298,54100.0
2014-05-20 14:50:00,40.86,40.86,40.83,40.84,41000.0,29.3298,29.3298,29.3083,29.3155,41000.0
2014-05-20 15:00:00,40.84,40.88,40.83,40.86,51900.0,29.3155,29.3442,29.3083,29.3298,51900.0
2014-05-20 15:10:00,40.86,40.91,40.85,40.88,75300.0,29.3298,29.3657,29.3227,29.3442,75300.0
2014-05-20 15:20:00,40.88,40.91,40.86,40.9,57500.0,29.3442,29.3657,29.3298,29.3585,57500.0
2014-05-20 15:30:00,40.89,40.97,40.85,40.92,138500.0,29.3514,29.4088,29.3227,29.3729,138500.0
2014-05-20 15:40:00,40.91,40.95,40.83,40.84,97100.0,29.3657,29.3944,29.3083,29.3155,97100.0
2014-05-20 15:50:00,40.84,40.85,40.78,40.82,177600.0,29.3155,29.3227,29.2724,29.3011,177600.0
2014-05-21 09:30:00,40.92,41.04,40.8,40.94,27600.0,29.3729,29.459,29.2868,29.3873,27600.0
2014-05-21 09:40:00,40.95,41.08,40.93,40.95,39700.0,29.3944,29.4878,29.3801,29.3944,39700.0
2014-05-21 09:50:00,40.93,40.93,40.79,40.8,33500.0,29.3801,29.3801,29.2796,29.2868,33500.0
2014-05-21 10:00:00,40.8,40.87,40.78,40.81,18900.0,29.2868,29.337,29.2724,29.2939,18900.0
2014-05-21 10:10:00,40.82,40.83,40.77,40.79,17300.0,29.3011,29.3083,29.2652,29.2796,17300.0
2014-05-21 10:20:00,40.79,40.8,40.76,40.8,19000.0,29.2796,29.2868,29.2581,29.2868,19000.0
2014-05-21 10:30:00,40.8,40.8,40.76,40.76,25700.0,29.2868,29.2868,29.2581,29.2581,25700.0
2014-05-21 10:40:00,40.77,40.8,40.66,40.67,83700.0,29.2652,29.2868,29.1863,29.1935,83700.0
2014-05-21 10:50:00,40.68,40.77,40.68,40.74,19400.0,29.2006,29.2652,29.2006,29.2437,19400.0
2014-05-21 11:00:00,40.75,40.83,40.75,40.8,34400.0,29.2509,29.3083,29.2509,29.2868,34400.0
2014-05-21 11:10:00,40.8,40.83,40.74,40.74,44500.0,29.2868,29.3083,29.2437,29.2437,44500.0
2014-05-21 11:20:00,40.74,40.75,40.71,40.73,18300.0,29.2437,29.2509,29.2222,29.2365,18300.0
2014-05-21 11:30:00,40.74,40.8,40.73,40.79,25200.0,29.2437,29.2868,29.2365,29.2796,25200.0
2014-05-21 11:40:00,40.79,40.8,40.74,40.74,38900.0,29.2796,29.2868,29.2437,29.2437,38900.0
2014-05-21 11:50:00,40.75,40.77,40.72,40.74,18100.0,29.2509,29.2652,29.2293,29.2437,18100.0
2014-05-21 12:00:00,40.75,40.76,40.71,40.72,25400.0,29.2509,29.2581,29.2222,29.2293,25400.0
2014-05-21 12:10:00,40.72,40.72,40.67,40.69,18500.0,29.2293,29.2293,29.1935,29.2078,18500.0
2014-05-21 12:20:00,40.69,40.73,40.68,40.69,22800.0,29.2078,29.2365,29.2006,29.2078,22800.0
2014-05-21 12:30:00,40.68,40.69,40.63,40.66,19600.0,29.2006,29.2078,29.1647,29.1863,19600.0
2014-05-21 12:40:00,40.66,40.67,40.62,40.64,13100.0,29.1863,29.1935,29.1576,29.1719,13100.0
2014-05-21 12:50:00,40.65,40.67,40.61,40.65,16600.0,29.1791,29.1935,29.1504,29.1791,16600.0
2014-05-21 13:00:00,40.66,40.7,40.65,40.69,14000.0,29.1863,29.215,29.1791,29.2078,14000.0
2014-05-21 13:10:00,40.7,40.7,40.68,40.69,7200.0,29.215,29.215,29.2006,29.2078,7200.0
2014-05-21 13:20:00,40.69,40.69,40.65,40.66,6700.0,29.2078,29.2078,29.1791,29.1863,6700.0
2014-05-21 13:30:00,40.65,40.65,40.62,40.64,8100.0,29.1791,29.1791,29.1576,29.1719,8100.0
2014-05-21 13:40:00,40.64,40.67,40.63,40.63,18600.0,29.1719,29.1935,29.1647,29.1647,18600.0
2014-05-21 13:50:00,40.64,40.65,40.63,40.63,8900.0,29.1719,29.1791,29.1647,29.1647,8900.0
2014-05-21 14:00:00,40.64,40.74,40.63,40.7,45100.0,29.1719,29.2437,29.1647,29.215,45100.0
2014-05-21 14:10:00,40.7,40.71,40.64,40.71,19700.0,29.215,29.2222,29.1719,29.2222,19700.0
2014-05-21 14:20:00,40.71,40.77,40.7,40.76,26000.0,29.2222,29.2652,29.215,29.2581,26000.0
2014-05-21 14:30:00,40.76,40.8,40.75,40.8,27100.0,29.2581,29.2868,29.2509,29.2868,27100.0
2014-05-21 14:40:00,40.79,40.79,40.75,40.75,39000.0,29.2796,29.2796,29.2509,29.2509,39000.0
2014-05-21 14:50:00,40.75,40.76,40.71,40.72,21500.0,29.2509,29.2581,29.2222,29.2293,21500.0
2014-05-21 15:00:00,40.72,40.76,40.71,40.72,42500.0,29.2293,29.2581,29.2222,29.2293,42500.0
2014-05-21 15:10:00,40.72,40.73,40.69,40.7,54300.0,29.2293,29.2365,29.2078,29.215,54300.0
2014-05-21 15:20:00,40.7,40.71,40.67,40.71,37600.0,29.215,29.2222,29.1935,29.2222,37600.0
2014-05-21 15:30:00,40.71,40.71,40.67,40.67,46900.0,29.2222,29.2222,29.1935,29.1935,46900.0
2014-05-21 15:40:00,40.67,40.7,40.67,40.67,68400.0,29.1935,29.215,29.1935,29.1935,68400.0
2014-05-21 15:50:00,40.67,40.68,40.58,40.6,218400.0,29.1935,29.2006,29.1288,29.1432,218400.0
2014-05-22 09:30:00,40.65,40.65,40.42,40.62,104200.0,29.1791,29.1791,29.014,29.1576,104200.0
2014-05-22 09:40:00,40.61,40.61,40.53,40.55,54300.0,29.1504,29.1504,29.093,29.1073,54300.0
2014-05-22 09:50:00,40.56,40.57,40.44,40.46,34100.0,29.1145,29.1217,29.0284,29.0427,34100.0
2014-05-22 10:00:00,40.46,40.56,40.46,40.54,33500.0,29.0427,29.1145,29.0427,29.1001,33500.0
2014-05-22 10:10:00,40.55,40.57,40.51,40.55,62600.0,29.1073,29.1217,29.0786,29.1073,62600.0
2014-05-22 10:20:00,40.54,40.57,40.51,40.55,32000.0,29.1001,29.1217,29.0786,29.1073,32000.0
2014-05-22 10:30:00,40.54,40.68,40.54,40.66,65300.0,29.1001,29.2006,29.1001,29.1863,65300.0
2014-05-22 10:40:00,40.65,40.65,40.54,40.55,40000.0,29.1791,29.1791,29.1001,29.1073,40000.0
2014-05-22 10:50:00,40.56,40.6,40.55,40.57,61000.0,29.1145,29.1432,29.1073,29.1217,61000.0
2014-05-22 11:00:00,40.58,40.67,40.58,40.67,35000.0,29.1288,29.1935,29.1288,29.1935,35000.0
2014-05-22 11:10:00,40.67,40.69,40.66,40.69,35000.0,29.1935,29.2078,29.1863,29.2078,35000.0
2014-05-22 11:20:00,40.69,40.74,40.69,40.74,19100.0,29.2078,29.2437,29.2078,29.2437,19100.0
2014-05-22 11:30:00,40.75,40.76,40.7,40.71,37800.0,29.2509,29.2581,29.215,29.2222,37800.0
2014-05-22 11:40:00,40.7,40.71,40.63,40.64,21400.0,29.215,29.2222,29.1647,29.1719,21400.0
2014-05-22 11:50:00,40.63,40.68,40.62,40.68,20700.0,29.1647,29.2006,29.1576,29.2006,20700.0
2014-05-22 12:00:00,40.67,40.71,40.66,40.66,15900.0,29.1935,29.2222,29.1863,29.1863,15900.0
2014-05-22 12:10:00,40.66,40.66,40.63,40.66,18400.0,29.1863,29.1863,29.1647,29.1863,18400.0
2014-05-22 12:20:00,40.66,40.69,40.64,40.69,18300.0,29.1863,29.2078,29.1719,29.2078,18300.0
2014-05-22 12:30:00,40.7,40.7,40.63,40.64,20700.0,29.215,29.215,29.1647,29.1719,20700.0
2014-05-22 12:40:00,40.64,40.66,40.63,40.63,73100.0,29.1719,29.1863,29.1647,29.1647,73100.0
2014-05-22 12:50:00,40.63,40.63,40.59,40.61,17900.0,29.1647,29.1647,29.136,29.1504,17900.0
2014-05-22 13:00:00,40.61,40.66,40.61,40.65,52300.0,29.1504,29.1863,29.1504,29.1791,52300.0
2014-05-22 13:10:00,40.65,40.69,40.64,40.67,33700.0,29.1791,29.2078,29.1719,29.1935,33700.0
2014-05-22 13:20:00,40.68,40.68,40.64,40.65,22900.0,29.2006,29.2006,29.1719,29.1791,22900.0
2014-05-22 13:30:00,40.65,40.65,40.61,40.61,23300.0,29.1791,29.1791,29.1504,29.1504,23300.0
2014-05-22 13:40:00,40.62,40.67,40.62,40.65,36800.0,29.1576,29.1935,29.1576,29.1791,36800.0
2014-05-22 13:50:00,40.64,40.65,40.61,40.62,27800.0,29.1719,29.1791,29.1504,29.1576,27800.0
2014-05-22 14:00:00,40.62,40.62,40.58,40.59,27600.0,29.1576,29.1576,29.1288,29.136,27600.0
2014-05-22 14:10:00,40.59,40.62,40.59,40.62,36600.0,29.136,29.1576,29.136,29.1576,36600.0
2014-05-22 14:20:00,40.62,40.64,40.6,40.62,65500.0,29.1576,29.1719,29.1432,29.1576,65500.0
2014-05-22 14:30:00,40.62,40.63,40.6,40.63,63900.0,29.1576,29.1647,29.1432,29.1647,63900.0
2014-05-22 14:40:00,40.63,40.66,40.62,40.66,15700.0,29.1647,29.1863,29.1576,29.1863,15700.0
2014-05-22 14:50:00,40.66,40.7,40.66,40.69,25200.0,29.1863,29.215,29.1863,29.2078,25200.0
2014-05-22 15:00:00,40.69,40.7,40.66,40.68,20300.0,29.2078,29.215,29.1863,29.2006,20300.0
2014-05-22 15:10:00,40.68,40.68,40.64,40.65,64000.0,29.2006,29.2006,29.1719,29.1791,64000.0
2014-05-22 15:20:00,40.65,40.66,40.62,40.62,30000.0,29.1791,29.1863,29.1576,29.1576,30000.0
2014-05-22 15:30:00,40.62,40.67,40.6,40.65,101000.0,29.1576,29.1935,29.1432,29.1791,101000.0
2014-05-22 15:40:00,40.64,40.65,40.56,40.6,150800.0,29.1719,29.1791,29.1145,29.1432,150800.0
2014-05-22 15:50:00,40.6,40.61,40.48,40.51,226000.0,29.1432,29.1504,29.0571,29.0786,226000.0
2014-05-23 09:30:00,40.63,40.83,40.56,40.75,46800.0,29.1647,29.3083,29.1145,29.2509,46800.0
2014-05-23 09:40:00,40.75,40.84,40.73,40.82,20200.0,29.2509,29.3155,29.2365,29.3011,20200.0
2014-05-23 09:50:00,40.82,40.83,40.71,40.75,31300.0,29.3011,29.3083,29.2222,29.2509,31300.0
2014-05-23 10:00:00,40.75,40.78,40.71,40.75,22200.0,29.2509,29.2724,29.2222,29.2509,22200.0
2014-05-23 10:10:00,40.74,40.8,40.73,40.78,27900.0,29.2437,29.2868,29.2365,29.2724,27900.0
2014-05-23 10:20:00,40.77,40.81,40.74,40.74,19400.0,29.2652,29.2939,29.2437,29.2437,19400.0
2014-05-23 10:30:00,40.75,40.8,40.74,40.76,67600.0,29.2509,29.2868,29.2437,29.2581,67600.0
2014-05-23 10:40:00,40.76,40.83,40.72,40.82,23500.0,29.2581,29.3083,29.2293,29.3011,23500.0
2014-05-23 10:50:00,40.8,40.82,40.77,40.77,12100.0,29.2868,29.3011,29.2652,29.2652,12100.0
2014-05-23 11:00:00,40.77,40.81,40.74,40.8,19200.0,29.2652,29.2939,29.2437,29.2868,19200.0
2014-05-23 11:10:00,40.81,40.85,40.8,40.85,14000.0,29.2939,29.3227,29.2868,29.3227,14000.0
2014-05-23 11:20:00,40.84,40.85,40.72,40.72,24800.0,29.3155,29.3227,29.2293,29.2293,24800.0
2014-05-23 11:30:00,40.73,40.87,40.72,40.84,46200.0,29.2365,29.337,29.2293,29.3155,46200.0
2014-05-23 11:40:00,40.84,40.92,40.84,40.89,24500.0,29.3155,29.3729,29.3155,29.3514,24500.0
2014-05-23 11:50:00,40.89,40.9,40.85,40.9,17500.0,29.3514,29.3585,29.3227,29.3585,17500.0
2014-05-23 12:00:00,40.9,40.95,40.9,40.91,31800.0,29.3585,29.3944,29.3585,29.3657,31800.0
2014-05-23 12:10:00,40.91,40.98,40.89,40.98,39700.0,29.3657,29.416,29.3514,29.416,39700.0
2014-05-23 12:20:00,40.98,41.02,40.96,40.97,35300.0,29.416,29.4447,29.4016,29.4088,35300.0
2014-05-23 12:30:00,40.98,40.98,40.95,40.96,10200.0,29.416,29.416,29.3944,29.4016,10200.0
2014-05-23 12:40:00,40.95,40.97,40.93,40.96,18400.0,29.3944,29.4088,29.3801,29.4016,18400.0
2014-05-23 12:50:00,40.96,40.98,40.93,40.93,40200.0,29.4016,29.416,29.3801,29.3801,40200.0
2014-05-23 13:00:00,40.93,40.93,40.88,40.89,97300.0,29.3801,29.3801,29.3442,29.3514,97300.0
2014-05-23 13:10:00,40.89,40.89,40.83,40.83,9400.0,29.3514,29.3514,29.3083,29.3083,9400.0
2014-05-23 13:20:00,40.84,40.86,40.82,40.85,16100.0,29.3155,29.3298,29.3011,29.3227,16100.0
2014-05-23 13:30:00,40.86,40.89,40.85,40.88,6800.0,29.3298,29.3514,29.3227,29.3442,6800.0
2014-05-23 13:40:00,40.87,40.9,40.86,40.9,9300.0,29.337,29.3585,29.3298,29.3585,9300.0
2014-05-23 13:50:00,40.89,40.9,40.88,40.89,11700.0,29.3514,29.3585,29.3442,29.3514,11700.0
2014-05-23 14:00:00,40.9,40.9,40.88,40.88,17400.0,29.3585,29.3585,29.3442,29.3442,17400.0
2014-05-23 14:10:00,40.88,40.9,40.86,40.86,18400.0,29.3442,29.3585,29.3298,29.3298,18400.0
2014-05-23 14:20:00,40.86,40.9,40.86,40.88,26300.0,29.3298,29.3585,29.3298,29.3442,26300.0
2014-05-23 14:30:00,40.89,40.91,40.88,40.89,14700.0,29.3514,29.3657,29.3442,29.3514,14700.0
2014-05-23 14:40:00,40.89,40.92,40.89,40.91,11300.0,29.3514,29.3729,29.3514,29.3657,11300.0
2014-05-23 14:50:00,40.9,40.92,40.9,40.91,18900.0,29.3585,29.3729,29.3585,29.3657,18900.0
2014-05-23 15:00:00,40.91,40.96,40.91,40.95,23800.0,29.3657,29.4016,29.3657,29.3944,23800.0
2014-05-23 15:10:00,40.96,40.97,40.95,40.95,15400.0,29.4016,29.4088,29.3944,29.3944,15400.0
2014-05-23 15:20:00,40.96,40.98,40.95,40.98,41700.0,29.4016,29.416,29.3944,29.416,41700.0
2014-05-23 15:30:00,40.98,40.99,40.96,40.97,27800.0,29.416,29.4232,29.4016,29.4088,27800.0
2014-05-23 15:40:00,40.96,41.05,40.95,41.02,88600.0,29.4016,29.4662,29.3944,29.4447,88600.0
2014-05-23 15:50:00,41.02,41.04,40.99,41.02,139300.0,29.4447,29.459,29.4232,29.4447,139300.0
2014-05-27 09:30:00,41.17,41.26,41.08,41.15,28800.0,29.5524,29.617,29.4878,29.538,28800.0
2014-05-27 09:40:00,41.15,41.25,41.12,41.25,23200.0,29.538,29.6098,29.5165,29.6098,23200.0
2014-05-27 09:50:00,41.24,41.24,41.18,41.23,21600.0,29.6026,29.6026,29.5595,29.5954,21600.0
2014-05-27 10:00:00,41.23,41.27,41.15,41.15,22900.0,29.5954,29.6241,29.538,29.538,22900.0
2014-05-27 10:10:00,41.14,41.25,41.12,41.21,23500.0,29.5308,29.6098,29.5165,29.5811,23500.0
2014-05-27 10:20:00,41.2,41.26,41.19,41.2,30800.0,29.5739,29.617,29.5667,29.5739,30800.0
2014-05-27 10:30:00,41.21,41.3,41.21,41.25,26700.0,29.5811,29.6457,29.5811,29.6098,26700.0
2014-05-27 10:40:00,41.26,41.3,41.25,41.28,31700.0,29.617,29.6457,29.6098,29.6313,31700.0
2014-05-27 10:50:00,41.26,41.33,41.25,41.32,14700.0,29.617,29.6672,29.6098,29.66,14700.0
2014-05-27 11:00:00,41.32,41.36,41.31,41.36,26700.0,29.66,29.6887,29.6529,29.6887,26700.0
2014-05-27 11:10:00,41.36,41.42,41.36,41.4,21800.0,29.6887,29.7318,29.6887,29.7175,21800.0
2014-05-27 11:20:00,41.4,41.47,41.4,41.46,46400.0,29.7175,29.7677,29.7175,29.7605,46400.0
2014-05-27 11:30:00,41.45,41.46,41.42,41.46,32300.0,29.7533,29.7605,29.7318,29.7605,32300.0
2014-05-27 11:40:00,41.47,41.47,41.42,41.43,27800.0,29.7677,29.7677,29.7318,29.739,27800.0
2014-05-27 11:50:00,41.44,41.45,41.42,41.45,18500.0,29.7462,29.7533,29.7318,29.7533,18500.0
2014-05-27 12:00:00,41.45,41.45,41.41,41.43,29500.0,29.7533,29.7533,29.7246,29.739,29500.0
2014-05-27 12:10:00,41.43,41.45,41.43,41.45,22600.0,29.739,29.7533,29.739,29.7533,22600.0
2014-05-27 12:20:00,41.44,41.45,41.38,41.4,20000.0,29.7462,29.7533,29.7031,29.7175,20000.0
2014-05-27 12:30:00,41.39,41.41,41.39,41.4,13600.0,29.7103,29.7246,29.7103,29.7175,13600.0
2014-05-27 12:40:00,41.41,41.49,41.4,41.49,29300.0,29.7246,29.7821,29.7175,29.7821,29300.0
2014-05-27 12:50:00,41.49,41.51,41.48,41.51,29800.0,29.7821,29.7964,29.7749,29.7964,29800.0
2014-05-27 13:00:00,41.5,41.54,41.5,41.54,21500.0,29.7892,29.8179,29.7892,29.8179,21500.0
2014-05-27 13:10:00,41.53,41.57,41.53,41.56,33800.0,29.8108,29.8395,29.8108,29.8323,33800.0
2014-05-27 13:20:00,41.56,41.57,41.56,41.56,8900.0,29.8323,29.8395,29.8323,29.8323,8900.0
2014-05-27 13:30:00,41.57,41.59,41.55,41.58,34500.0,29.8395,29.8538,29.8251,29.8467,34500.0
2014-05-27 13:40:00,41.58,41.6,41.57,41.58,86500.0,29.8467,29.861,29.8395,29.8467,86500.0
2014-05-27 13:50:00,41.57,41.61,41.57,41.6,27100.0,29.8395,29.8682,29.8395,29.861,27100.0
2014-05-27 14:00:00,41.6,41.64,41.59,41.64,21100.0,29.861,29.8897,29.8538,29.8897,21100.0
2014-05-27 14:10:00,41.64,41.66,41.6,41.6,37600.0,29.8897,29.9041,29.861,29.861,37600.0
2014-05-27 14:20:00,41.59,41.59,41.52,41.54,29400.0,29.8538,29.8538,29.8036,29.8179,29400.0
2014-05-27 14:30:00,41.53,41.56,41.52,41.52,42900.0,29.8108,29.8323,29.8036,29.8036,42900.0
2014-05-27 14:40:00,41.52,41.53,41.52,41.52,14200.0,29.8036,29.8108,29.8036,29.8036,14200.0
2014-05-27 14:50:00,41.52,41.54,41.5,41.51,37000.0,29.8036,29.8179,29.7892,29.7964,37000.0
2014-05-27 15:00:00,41.5,41.51,41.46,41.46,40700.0,29.7892,29.7964,29.7605,29.7605,40700.0
2014-05-27 15:10:00,41.46,41.46,41.41,41.41,70600.0,29.7605,29.7605,29.7246,29.7246,70600.0
2014-05-27 15:20:00,41.41,41.41,41.36,41.38,90900.0,29.7246,29.7246,29.6887,29.7031,90900.0
2014-05-27 15:30:00,41.37,41.39,41.35,41.36,103200.0,29.6959,29.7103,29.6816,29.6887,103200.0
2014-05-27 15:40:00,41.36,41.47,41.36,41.47,97900.0,29.6887,29.7677,29.6887,29.7677,97900.0
2014-05-27 15:50:00,41.47,41.47,41.42,41.45,181600.0,29.7677,29.7677,29.7318,29.7533,181600.0
2014-05-28 09:30:00,41.37,41.4,41.09,41.18,42600.0,29.6959,29.7175,29.4949,29.5595,42600.0
2014-05-28 09:40:00,41.16,41.16,40.94,40.98,36100.0,29.5452,29.5452,29.3873,29.416,36100.0
2014-05-28 09:50:00,40.98,41.02,40.97,41.01,40400.0,29.416,29.4447,29.4088,29.4375,40400.0
2014-05-28 10:00:00,41.01,41.06,40.97,41.05,34900.0,29.4375,29.4734,29.4088,29.4662,34900.0
2014-05-28 10:10:00,41.04,41.04,40.94,40.98,41500.0,29.459,29.459,29.3873,29.416,41500.0
2014-05-28 10:20:00,40.98,41.02,40.96,41.01,54100.0,29.416,29.4447,29.4016,29.4375,54100.0
2014-05-28 10:30:00,41.01,41.11,41.0,41.08,19500.0,29.4375,29.5093,29.4303,29.4878,19500.0
2014-05-28 10:40:00,41.08,41.16,41.07,41.14,15800.0,29.4878,29.5452,29.4806,29.5308,15800.0
2014-05-28 10:50:00,41.14,41.2,41.13,41.2,14200.0,29.5308,29.5739,29.5236,29.5739,14200.0
2014-05-28 11:00:00,41.19,41.31,41.18,41.28,23300.0,29.5667,29.6529,29.5595,29.6313,23300.0
2014-05-28 11:10:00,41.27,41.3,41.25,41.29,19000.0,29.6241,29.6457,29.6098,29.6385,19000.0
2014-05-28 11:20:00,41.29,41.33,41.29,41.33,16900.0,29.6385,29.6672,29.6385,29.6672,16900.0
2014-05-28 11:30:00,41.32,41.35,41.29,41.34,46400.0,29.66,29.6816,29.6385,29.6744,46400.0
2014-05-28 11:40:00,41.33,41.33,41.28,41.3,19500.0,29.6672,29.6672,29.6313,29.6457,19500.0
2014-05-28 11:50:00,41.3,41.3,41.23,41.29,59900.0,29.6457,29.6457,29.5954,29.6385,59900.0
2014-05-28 12:00:00,41.3,41.3,41.23,41.26,43500.0,29.6457,29.6457,29.5954,29.617,43500.0
2014-05-28 12:10:00,41.25,41.27,41.22,41.25,28000.0,29.6098,29.6241,29.5882,29.6098,28000.0
2014-05-28 12:20:00,41.24,41.26,41.16,41.16,57400.0,29.6026,29.617,29.5452,29.5452,57400.0
2014-05-28 12:30:00,41.16,41.17,41.12,41.14,25100.0,29.5452,29.5524,29.5165,29.5308,25100.0
2014-05-28 12:40:00,41.14,41.15,41.11,41.12,16100.0,29.5308,29.538,29.5093,29.5165,16100.0
2014-05-28 12:50:00,41.12,41.13,41.11,41.12,10300.0,29.5165,29.5236,29.5093,29.5165,10300.0
2014-05-28 13:00:00,41.12,41.15,41.07,41.07,81100.0,29.5165,29.538,29.4806,29.4806,81100.0
2014-05-28 13:10:00,41.08,41.08,40.97,40.98,69700.0,29.4878,29.4878,29.4088,29.416,69700.0
2014-05-28 13:20:00,40.99,41.01,40.95,40.95,45500.0,29.4232,29.4375,29.3944,29.3944,45500.0
2014-05-28 13:30:00,40.96,41.0,40.95,40.96,43500.0,29.4016,29.4303,29.3944,29.4016,43500.0
2014-05-28 13:40:00,40.96,40.97,40.92,40.96,61600.0,29.4016,29.4088,29.3729,29.4016,61600.0
2014-05-28 13:50:00,40.96,40.98,40.94,40.97,32000.0,29.4016,29.416,29.3873,29.4088,32000.0
2014-05-28 14:00:00,40.97,41.03,40.97,41.01,83800.0,29.4088,29.4519,29.4088,29.4375,83800.0
2014-05-28 14:10:00,41.01,41.03,40.96,41.02,34900.0,29.4375,29.4519,29.4016,29.4447,34900.0
2014-05-28 14:20:00,41.01,41.06,41.01,41.03,29800.0,29.4375,29.4734,29.4375,29.4519,29800.0
2014-05-28 14:30:00,41.03,41.05,41.02,41.05,28400.0,29.4519,29.4662,29.4447,29.4662,28400.0
2014-05-28 14:40:00,41.05,41.07,41.03,41.07,35400.0,29.4662,29.4806,29.4519,29.4806,35400.0
2014-05-28 14:50:00,41.08,41.08,41.05,41.07,31100.0,29.4878,29.4878,29.4662,29.4806,31100.0
2014-05-28 15:00:00,41.07,41.09,41.05,41.09,57200.0,29.4806,29.4949,29.4662,29.4949,57200.0
2014-05-28 15:10:00,41.09,41.1,41.08,41.09,59700.0,29.4949,29.5021,29.4878,29.4949,59700.0
2014-05-28 15:20:00,41.09,41.09,41.05,41.05,70300.0,29.4949,29.4949,29.4662,29.4662,70300.0
2014-05-28 15:30:00,41.05,41.1,41.05,41.1,63100.0,29.4662,29.5021,29.4662,29.5021,63100.0
2014-05-28 15:40:00,41.1,41.1,41.04,41.05,104100.0,29.5021,29.5021,29.459,29.4662,104100.0
2014-05-28 15:50:00,41.04,41.05,41.0,41.05,158400.0,29.459,29.4662,29.4303,29.4662,158400.0
2014-05-29 09:30:00,41.2,41.23,41.03,41.15,51200.0,29.5739,29.5954,29.4519,29.538,51200.0
2014-05-29 09:40:00,41.15,41.15,41.06,41.09,63600.0,29.538,29.538,29.4734,29.4949,63600.0
2014-05-29 09:50:00,41.09,41.11,40.99,41.0,70200.0,29.4949,29.5093,29.4232,29.4303,70200.0
2014-05-29 10:00:00,40.99,41.02,40.95,40.99,67700.0,29.4232,29.4447,29.3944,29.4232,67700.0
2014-05-29 10:10:00,40.99,41.01,40.95,41.01,88600.0,29.4232,29.4375,29.3944,29.4375,88600.0
2014-05-29 10:20:00,41.02,41.09,41.0,41.07,50900.0,29.4447,29.4949,29.4303,29.4806,50900.0
2014-05-29 10:30:00,41.07,41.11,41.05,41.07,24400.0,29.4806,29.5093,29.4662,29.4806,24400.0
2014-05-29 10:40:00,41.07,41.17,41.05,41.16,40200.0,29.4806,29.5524,29.4662,29.5452,40200.0
2014-05-29 10:50:00,41.16,41.19,41.12,41.12,32700.0,29.5452,29.5667,29.5165,29.5165,32700.0
2014-05-29 11:00:00,41.12,41.24,41.1,41.23,22900.0,29.5165,29.6026,29.5021,29.5954,22900.0
2014-05-29 11:10:00,41.23,41.25,41.19,41.22,28800.0,29.5954,29.6098,29.5667,29.5882,28800.0
2014-05-29 11:20:00,41.22,41.23,41.2,41.22,18000.0,29.5882,29.5954,29.5739,29.5882,18000.0
2014-05-29 11:30:00,41.22,41.23,41.2,41.22,20700.0,29.5882,29.5954,29.5739,29.5882,20700.0
2014-05-29 11:40:00,41.22,41.23,41.18,41.19,17300.0,29.5882,29.5954,29.5595,29.5667,17300.0
2014-05-29 11:50:00,41.19,41.21,41.17,41.18,10600.0,29.5667,29.5811,29.5524,29.5595,10600.0
2014-05-29 12:00:00,41.18,41.19,41.15,41.16,13400.0,29.5595,29.5667,29.538,29.5452,13400.0
2014-05-29 12:10:00,41.15,41.17,41.15,41.16,12100.0,29.538,29.5524,29.538,29.5452,12100.0
2014-05-29 12:20:00,41.16,41.16,41.12,41.13,11800.0,29.5452,29.5452,29.5165,29.5236,11800.0
2014-05-29 12:30:00,41.13,41.16,41.13,41.14,18200.0,29.5236,29.5452,29.5236,29.5308,18200.0
2014-05-29 12:40:00,41.15,41.21,41.15,41.21,11000.0,29.538,29.5811,29.538,29.5811,11000.0
2014-05-29 12:50:00,41.21,41.23,41.19,41.19,17000.0,29.5811,29.5954,29.5667,29.5667,17000.0
2014-05-29 13:00:00,41.19,41.22,41.19,41.22,11900.0,29.5667,29.5882,29.5667,29.5882,11900.0
2014-05-29 13:10:00,41.22,41.22,41.19,41.19,24500.0,29.5882,29.5882,29.5667,29.5667,24500.0
2014-05-29 13:20:00,41.19,41.2,41.16,41.17,19900.0,29.5667,29.5739,29.5452,29.5524,19900.0
2014-05-29 13:30:00,41.16,41.16,41.14,41.16,16100.0,29.5452,29.5452,29.5308,29.5452,16100.0
2014-05-29 13:40:00,41.16,41.18,41.15,41.18,65800.0,29.5452,29.5595,29.538,29.5595,65800.0
2014-05-29 13:50:00,41.18,41.2,41.17,41.18,58900.0,29.5595,29.5739,29.5524,29.5595,58900.0
2014-05-29 14:00:00,41.18,41.21,41.17,41.2,68100.0,29.5595,29.5811,29.5524,29.5739,68100.0
2014-05-29 14:10:00,41.21,41.21,41.14,41.2,221000.0,29.5811,29.5811,29.5308,29.5739,221000.0
2014-05-29 14:20:00,41.2,41.21,41.18,41.2,109500.0,29.5739,29.5811,29.5595,29.5739,109500.0
2014-05-29 14:30:00,41.2,41.28,41.2,41.28,28400.0,29.5739,29.6313,29.5739,29.6313,28400.0
2014-05-29 14:40:00,41.28,41.28,41.24,41.24,21500.0,29.6313,29.6313,29.6026,29.6026,21500.0
2014-05-29 14:50:00,41.25,41.27,41.24,41.27,13800.0,29.6098,29.6241,29.6026,29.6241,13800.0
2014-05-29 15:00:00,41.27,41.29,41.25,41.25,44800.0,29.6241,29.6385,29.6098,29.6098,44800.0
2014-05-29 15:10:00,41.25,41.29,41.22,41.27,24800.0,29.6098,29.6385,29.5882,29.6241,24800.0
2014-05-29 15:20:00,41.27,41.3,41.27,41.29,24000.0,29.6241,29.6457,29.6241,29.6385,24000.0
2014-05-29 15:30:00,41.3,41.34,41.29,41.3,64900.0,29.6457,29.6744,29.6385,29.6457,64900.0
2014-05-29 15:40:00,41.3,41.33,41.26,41.33,113900.0,29.6457,29.6672,29.617,29.6672,113900.0
2014-05-29 15:50:00,41.33,41.35,41.3,41.34,140800.0,29.6672,29.6816,29.6457,29.6744,140800.0
2014-05-30 09:30:00,41.3,41.4,41.19,41.26,22700.0,29.6457,29.7175,29.5667,29.617,22700.0
2014-05-30 09:40:00,41.24,41.35,41.2,41.32,213200.0,29.6026,29.6816,29.5739,29.66,213200.0
2014-05-30 09:50:00,41.32,41.51,41.25,41.43,43400.0,29.66,29.7964,29.6098,29.739,43400.0
2014-05-30 10:00:00,41.43,41.55,41.42,41.55,19600.0,29.739,29.8251,29.7318,29.8251,19600.0
2014-05-30 10:10:00,41.56,41.58,41.52,41.55,26700.0,29.8323,29.8467,29.8036,29.8251,26700.0
2014-05-30 10:20:00,41.55,41.62,41.5,41.56,31200.0,29.8251,29.8754,29.7892,29.8323,31200.0
2014-05-30 10:30:00,41.56,41.58,41.54,41.54,24200.0,29.8323,29.8467,29.8179,29.8179,24200.0
2014-05-30 10:40:00,41.54,41.62,41.53,41.57,32900.0,29.8179,29.8754,29.8108,29.8395,32900.0
2014-05-30 10:50:00,41.56,41.58,41.53,41.58,11000.0,29.8323,29.8467,29.8108,29.8467,11000.0
2014-05-30 11:00:00,41.58,41.58,41.52,41.52,20600.0,29.8467,29.8467,29.8036,29.8036,20600.0
2014-05-30 11:10:00,41.52,41.58,41.52,41.55,16500.0,29.8036,29.8467,29.8036,29.8251,16500.0
2014-05-30 11:20:00,41.54,41.55,41.5,41.5,15100.0,29.8179,29.8251,29.7892,29.7892,15100.0
2014-05-30 11:30:00,41.49,41.52,41.49,41.5,9800.0,29.7821,29.8036,29.7821,29.7892,9800.0
2014-05-30 11:40:00,41.5,41.54,41.5,41.54,15300.0,29.7892,29.8179,29.7892,29.8179,15300.0
2014-05-30 11:50:00,41.54,41.55,41.49,41.53,28700.0,29.8179,29.8251,29.7821,29.8108,28700.0
2014-05-30 12:00:00,41.53,41.53,41.48,41.48,15200.0,29.8108,29.8108,29.7749,29.7749,15200.0
2014-05-30 12:10:00,41.48,41.54,41.47,41.54,22700.0,29.7749,29.8179,29.7677,29.8179,22700.0
2014-05-30 12:20:00,41.54,41.6,41.54,41.58,21900.0,29.8179,29.861,29.8179,29.8467,21900.0
2014-05-30 12:30:00,41.58,41.58,41.5,41.5,13000.0,29.8467,29.8467,29.7892,29.7892,13000.0
2014-05-30 12:40:00,41.5,41.51,41.49,41.5,10600.0,29.7892,29.7964,29.7821,29.7892,10600.0
2014-05-30 12:50:00,41.5,41.54,41.5,41.5,14300.0,29.7892,29.8179,29.7892,29.7892,14300.0
2014-05-30 13:00:00,41.51,41.53,41.5,41.52,10300.0,29.7964,29.8108,29.7892,29.8036,10300.0
2014-05-30 13:10:00,41.52,41.54,41.51,41.51,12100.0,29.8036,29.8179,29.7964,29.7964,12100.0
2014-05-30 13:20:00,41.52,41.53,41.48,41.48,13700.0,29.8036,29.8108,29.7749,29.7749,13700.0
2014-05-30 13:30:00,41.47,41.48,41.45,41.47,15000.0,29.7677,29.7749,29.7533,29.7677,15000.0
2014-05-30 13:40:00,41.47,41.51,41.47,41.5,15300.0,29.7677,29.7964,29.7677,29.7892,15300.0
2014-05-30 13:50:00,41.5,41.55,41.5,41.55,11200.0,29.7892,29.8251,29.7892,29.8251,11200.0
2014-05-30 14:00:00,41.55,41.59,41.55,41.58,16200.0,29.8251,29.8538,29.8251,29.8467,16200.0
2014-05-30 14:10:00,41.58,41.59,41.54,41.56,11000.0,29.8467,29.8538,29.8179,29.8323,11000.0
2014-05-30 14:20:00,41.57,41.59,41.57,41.59,11900.0,29.8395,29.8538,29.8395,29.8538,11900.0
2014-05-30 14:30:00,41.59,41.6,41.56,41.58,21200.0,29.8538,29.861,29.8323,29.8467,21200.0
2014-05-30 14:40:00,41.59,41.62,41.59,41.6,41100.0,29.8538,29.8754,29.8538,29.861,41100.0
2014-05-30 14:50:00,41.59,41.61,41.56,41.56,16700.0,29.8538,29.8682,29.8323,29.8323,16700.0
2014-05-30 15:00:00,41.55,41.55,41.5,41.5,24400.0,29.8251,29.8251,29.7892,29.7892,24400.0
2014-05-30 15:10:00,41.5,41.51,41.46,41.46,25400.0,29.7892,29.7964,29.7605,29.7605,25400.0
2014-05-30 15:20:00,41.46,41.49,41.45,41.49,41100.0,29.7605,29.7821,29.7533,29.7821,41100.0
2014-05-30 15:30:00,41.5,41.52,41.47,41.5,52200.0,29.7892,29.8036,29.7677,29.7892,52200.0
2014-05-30 15:40:00,41.49,41.57,41.45,41.57,202100.0,29.7821,29.8395,29.7533,29.8395,202100.0
2014-05-30 15:50:00,41.56,41.58,41.48,41.5,364800.0,29.8323,29.8467,29.7749,29.7892,364800.0
2014-06-02 09:30:00,41.58,41.74,41.54,41.74,39000.0,29.8467,29.9615,29.8179,29.9615,39000.0
2014-06-02 09:40:00,41.74,41.75,41.65,41.69,25900.0,29.9615,29.9687,29.8969,29.9256,25900.0
2014-06-02 09:50:00,41.69,41.7,41.63,41.64,9600.0,29.9256,29.9328,29.8826,29.8897,9600.0
2014-06-02 10:00:00,41.62,41.69,41.54,41.54,32200.0,29.8754,29.9256,29.8179,29.8179,32200.0
2014-06-02 10:10:00,41.53,41.61,41.52,41.55,28600.0,29.8108,29.8682,29.8036,29.8251,28600.0
2014-06-02 10:20:00,41.55,41.56,41.5,41.55,26400.0,29.8251,29.8323,29.7892,29.8251,26400.0
2014-06-02 10:30:00,41.55,41.55,41.5,41.53,21700.0,29.8251,29.8251,29.7892,29.8108,21700.0
2014-06-02 10:40:00,41.53,41.53,41.46,41.46,18000.0,29.8108,29.8108,29.7605,29.7605,18000.0
2014-06-02 10:50:00,41.45,41.48,41.45,41.48,29400.0,29.7533,29.7749,29.7533,29.7749,29400.0
2014-06-02 11:00:00,41.48,41.62,41.48,41.62,24200.0,29.7749,29.8754,29.7749,29.8754,24200.0
2014-06-02 11:10:00,41.61,41.64,41.58,41.58,12700.0,29.8682,29.8897,29.8467,29.8467,12700.0
2014-06-02 11:20:00,41.58,41.59,41.56,41.57,23100.0,29.8467,29.8538,29.8323,29.8395,23100.0
2014-06-02 11:30:00,41.57,41.57,41.5,41.5,15000.0,29.8395,29.8395,29.7892,29.7892,15000.0
2014-06-02 11:40:00,41.5,41.54,41.5,41.52,21900.0,29.7892,29.8179,29.7892,29.8036,21900.0
2014-06-02 11:50:00,41.53,41.56,41.52,41.55,20800.0,29.8108,29.8323,29.8036,29.8251,20800.0
2014-06-02 12:00:00,41.55,41.58,41.54,41.55,16000.0,29.8251,29.8467,29.8179,29.8251,16000.0
2014-06-02 12:10:00,41.55,41.55,41.5,41.51,10400.0,29.8251,29.8251,29.7892,29.7964,10400.0
2014-06-02 12:20:00,41.51,41.52,41.5,41.52,10100.0,29.7964,29.8036,29.7892,29.8036,10100.0
2014-06-02 12:30:00,41.52,41.52,41.51,41.52,7200.0,29.8036,29.8036,29.7964,29.8036,7200.0
2014-06-02 12:40:00,41.52,41.56,41.52,41.55,21300.0,29.8036,29.8323,29.8036,29.8251,21300.0
2014-06-02 12:50:00,41.56,41.61,41.55,41.6,27700.0,29.8323,29.8682,29.8251,29.861,27700.0
2014-06-02 13:00:00,41.61,41.61,41.54,41.54,37000.0,29.8682,29.8682,29.8179,29.8179,37000.0
2014-06-02 13:10:00,41.55,41.55,41.52,41.52,22100.0,29.8251,29.8251,29.8036,29.8036,22100.0
2014-06-02 13:20:00,41.52,41.57,41.52,41.57,27100.0,29.8036,29.8395,29.8036,29.8395,27100.0
2014-06-02 13:30:00,41.56,41.57,41.53,41.55,36200.0,29.8323,29.8395,29.8108,29.8251,36200.0
2014-06-02 13:40:00,41.56,41.57,41.54,41.54,19800.0,29.8323,29.8395,29.8179,29.8179,19800.0
2014-06-02 13:50:00,41.54,41.55,41.51,41.52,31500.0,29.8179,29.8251,29.7964,29.8036,31500.0
2014-06-02 14:00:00,41.52,41.54,41.52,41.54,20700.0,29.8036,29.8179,29.8036,29.8179,20700.0
2014-06-02 14:10:00,41.53,41.57,41.53,41.54,51800.0,29.8108,29.8395,29.8108,29.8179,51800.0
2014-06-02 14:20:00,41.55,41.58,41.54,41.58,22800.0,29.8251,29.8467,29.8179,29.8467,22800.0
2014-06-02 14:30:00,41.58,41.59,41.56,41.56,19300.0,29.8467,29.8538,29.8323,29.8323,19300.0
2014-06-02 14:40:00,41.56,41.57,41.49,41.49,27800.0,29.8323,29.8395,29.7821,29.7821,27800.0
2014-06-02 14:50:00,41.49,41.5,41.48,41.48,19400.0,29.7821,29.7892,29.7749,29.7749,19400.0
2014-06-02 15:00:00,41.48,41.49,41.44,41.45,37600.0,29.7749,29.7821,29.7462,29.7533,37600.0
2014-06-02 15:10:00,41.45,41.45,41.41,41.44,39000.0,29.7533,29.7533,29.7246,29.7462,39000.0
2014-06-02 15:20:00,41.44,41.45,41.4,41.45,50800.0,29.7462,29.7533,29.7175,29.7533,50800.0
2014-06-02 15:30:00,41.45,41.5,41.45,41.5,26700.0,29.7533,29.7892,29.7533,29.7892,26700.0
2014-06-02 15:40:00,41.5,41.51,41.45,41.47,163300.0,29.7892,29.7964,29.7533,29.7677,163300.0
2014-06-02 15:50:00,41.48,41.52,41.47,41.51,160600.0,29.7749,29.8036,29.7677,29.7964,160600.0
2014-06-03 09:30:00,41.45,41.45,41.28,41.34,39600.0,29.7533,29.7533,29.6313,29.6744,39600.0
2014-06-03 09:40:00,41.34,41.36,41.3,41.31,11900.0,29.6744,29.6887,29.6457,29.6529,11900.0
2014-06-03 09:50:00,41.32,41.44,41.29,41.29,69000.0,29.66,29.7462,29.6385,29.6385,69000.0
2014-06-03 10:00:00,41.3,41.38,41.29,41.33,46700.0,29.6457,29.7031,29.6385,29.6672,46700.0
2014-06-03 10:10:00,41.33,41.35,41.24,41.24,40400.0,29.6672,29.6816,29.6026,29.6026,40400.0
2014-06-03 10:20:00,41.24,41.25,41.21,41.24,93000.0,29.6026,29.6098,29.5811,29.6026,93000.0
2014-06-03 10:30:00,41.25,41.27,41.19,41.21,61900.0,29.6098,29.6241,29.5667,29.5811,61900.0
2014-06-03 10:40:00,41.21,41.22,41.14,41.16,38000.0,29.5811,29.5882,29.5308,29.5452,38000.0
2014-06-03 10:50:00,41.16,41.19,41.15,41.16,40100.0,29.5452,29.5667,29.538,29.5452,40100.0
2014-06-03 11:00:00,41.16,41.24,41.15,41.24,42600.0,29.5452,29.6026,29.538,29.6026,42600.0
2014-06-03 11:10:00,41.24,41.26,41.22,41.26,65100.0,29.6026,29.617,29.5882,29.617,65100.0
2014-06-03 11:20:00,41.25,41.28,41.19,41.23,31700.0,29.6098,29.6313,29.5667,29.5954,31700.0
2014-06-03 11:30:00,41.22,41.23,41.15,41.15,38500.0,29.5882,29.5954,29.538,29.538,38500.0
2014-06-03 11:40:00,41.15,41.16,41.13,41.16,21500.0,29.538,29.5452,29.5236,29.5452,21500.0
2014-06-03 11:50:00,41.15,41.16,41.14,41.15,23000.0,29.538,29.5452,29.5308,29.538,23000.0
2014-06-03 12:00:00,41.14,41.16,41.14,41.15,24300.0,29.5308,29.5452,29.5308,29.538,24300.0
2014-06-03 12:10:00,41.15,41.16,41.14,41.14,24300.0,29.538,29.5452,29.5308,29.5308,24300.0
2014-06-03 12:20:00,41.15,41.17,41.14,41.16,25700.0,29.538,29.5524,29.5308,29.5452,25700.0
2014-06-03 12:30:00,41.15,41.16,41.13,41.14,21800.0,29.538,29.5452,29.5236,29.5308,21800.0
2014-06-03 12:40:00,41.15,41.16,41.14,41.15,11900.0,29.538,29.5452,29.5308,29.538,11900.0
2014-06-03 12:50:00,41.15,41.16,41.14,41.14,11700.0,29.538,29.5452,29.5308,29.5308,11700.0
2014-06-03 13:00:00,41.14,41.14,41.09,41.1,34300.0,29.5308,29.5308,29.4949,29.5021,34300.0
2014-06-03 13:10:00,41.1,41.11,41.08,41.08,23200.0,29.5021,29.5093,29.4878,29.4878,23200.0
2014-06-03 13:20:00,41.09,41.1,41.08,41.09,22400.0,29.4949,29.5021,29.4878,29.4949,22400.0
2014-06-03 13:30:00,41.09,41.1,41.08,41.08,11900.0,29.4949,29.5021,29.4878,29.4878,11900.0
2014-06-03 13:40:00,41.08,41.08,41.05,41.05,25500.0,29.4878,29.4878,29.4662,29.4662,25500.0
2014-06-03 13:50:00,41.05,41.06,41.03,41.03,20800.0,29.4662,29.4734,29.4519,29.4519,20800.0
2014-06-03 14:00:00,41.03,41.04,40.99,40.99,31100.0,29.4519,29.459,29.4232,29.4232,31100.0
2014-06-03 14:10:00,40.99,41.0,40.96,40.96,43400.0,29.4232,29.4303,29.4016,29.4016,43400.0
2014-06-03 14:20:00,40.97,40.98,40.92,40.93,36600.0,29.4088,29.416,29.3729,29.3801,36600.0
2014-06-03 14:30:00,40.93,40.93,40.91,40.92,54400.0,29.3801,29.3801,29.3657,29.3729,54400.0
2014-06-03 14:40:00,40.92,40.93,40.88,40.88,66400.0,29.3729,29.3801,29.3442,29.3442,66400.0
2014-06-03 14:50:00,40.89,40.91,40.87,40.89,49500.0,29.3514,29.3657,29.337,29.3514,49500.0
2014-06-03 15:00:00,40.88,40.91,40.87,40.9,62100.0,29.3442,29.3657,29.337,29.3585,62100.0
2014-06-03 15:10:00,40.9,41.0,40.89,40.99,71300.0,29.3585,29.4303,29.3514,29.4232,71300.0
2014-06-03 15:20:00,40.99,41.0,40.95,40.96,96400.0,29.4232,29.4303,29.3944,29.4016,96400.0
2014-06-03 15:30:00,40.96,40.97,40.92,40.96,79500.0,29.4016,29.4088,29.3729,29.4016,79500.0
2014-06-03 15:40:00,40.96,41.07,40.96,41.06,120400.0,29.4016,29.4806,29.4016,29.4734,120400.0
2014-06-03 15:50:00,41.07,41.1,41.04,41.04,198600.0,29.4806,29.5021,29.459,29.459,198600.0
2014-06-04 09:30:00,41.04,41.21,40.89,41.1,74500.0,29.459,29.5811,29.3514,29.5021,74500.0
2014-06-04 09:40:00,41.09,41.18,41.04,41.17,39300.0,29.4949,29.5595,29.459,29.5524,39300.0
2014-06-04 09:50:00,41.18,41.18,41.1,41.18,33600.0,29.5595,29.5595,29.5021,29.5595,33600.0
2014-06-04 10:00:00,41.18,41.22,41.16,41.17,17900.0,29.5595,29.5882,29.5452,29.5524,17900.0
2014-06-04 10:10:00,41.18,41.18,41.15,41.17,52200.0,29.5595,29.5595,29.538,29.5524,52200.0
2014-06-04 10:20:00,41.16,41.19,41.15,41.18,42800.0,29.5452,29.5667,29.538,29.5595,42800.0
2014-06-04 10:30:00,41.17,41.19,41.15,41.18,22700.0,29.5524,29.5667,29.538,29.5595,22700.0
2014-06-04 10:40:00,41.17,41.19,41.15,41.17,27000.0,29.5524,29.5667,29.538,29.5524,27000.0
2014-06-04 10:50:00,41.17,41.21,41.17,41.21,16900.0,29.5524,29.5811,29.5524,29.5811,16900.0
2014-06-04 11:00:00,41.21,41.24,41.19,41.22,14200.0,29.5811,29.6026,29.5667,29.5882,14200.0
2014-06-04 11:10:00,41.23,41.26,41.23,41.24,12200.0,29.5954,29.617,29.5954,29.6026,12200.0
2014-06-04 11:20:00,41.23,41.26,41.21,41.25,14900.0,29.5954,29.617,29.5811,29.6098,14900.0
2014-06-04 11:30:00,41.25,41.25,41.18,41.18,26100.0,29.6098,29.6098,29.5595,29.5595,26100.0
2014-06-04 11:40:00,41.18,41.19,41.12,41.15,45400.0,29.5595,29.5667,29.5165,29.538,45400.0
2014-06-04 11:50:00,41.14,41.16,41.13,41.16,9800.0,29.5308,29.5452,29.5236,29.5452,9800.0
2014-06-04 12:00:00,41.16,41.19,41.15,41.19,23900.0,29.5452,29.5667,29.538,29.5667,23900.0
2014-06-04 12:10:00,41.18,41.19,41.14,41.14,9600.0,29.5595,29.5667,29.5308,29.5308,9600.0
2014-06-04 12:20:00,41.15,41.16,41.13,41.16,7400.0,29.538,29.5452,29.5236,29.5452,7400.0
2014-06-04 12:30:00,41.16,41.16,41.13,41.13,12900.0,29.5452,29.5452,29.5236,29.5236,12900.0
2014-06-04 12:40:00,41.14,41.17,41.14,41.15,14900.0,29.5308,29.5524,29.5308,29.538,14900.0
2014-06-04 12:50:00,41.16,41.19,41.14,41.17,11500.0,29.5452,29.5667,29.5308,29.5524,11500.0
2014-06-04 13:00:00,41.18,41.21,41.18,41.19,14800.0,29.5595,29.5811,29.5595,29.5667,14800.0
2014-06-04 13:10:00,41.19,41.23,41.18,41.2,60900.0,29.5667,29.5954,29.5595,29.5739,60900.0
2014-06-04 13:20:00,41.21,41.25,41.21,41.23,24800.0,29.5811,29.6098,29.5811,29.5954,24800.0
2014-06-04 13:30:00,41.23,41.25,41.23,41.25,7400.0,29.5954,29.6098,29.5954,29.6098,7400.0
2014-06-04 13:40:00,41.24,41.28,41.23,41.28,22100.0,29.6026,29.6313,29.5954,29.6313,22100.0
2014-06-04 13:50:00,41.28,41.3,41.26,41.28,26900.0,29.6313,29.6457,29.617,29.6313,26900.0
2014-06-04 14:00:00,41.28,41.3,41.27,41.28,15600.0,29.6313,29.6457,29.6241,29.6313,15600.0
2014-06-04 14:10:00,41.28,41.3,41.27,41.27,16800.0,29.6313,29.6457,29.6241,29.6241,16800.0
2014-06-04 14:20:00,41.27,41.28,41.25,41.27,22800.0,29.6241,29.6313,29.6098,29.6241,22800.0
2014-06-04 14:30:00,41.27,41.28,41.26,41.27,13500.0,29.6241,29.6313,29.617,29.6241,13500.0
2014-06-04 14:40:00,41.27,41.27,41.23,41.24,14700.0,29.6241,29.6241,29.5954,29.6026,14700.0
2014-06-04 14:50:00,41.24,41.27,41.23,41.27,16800.0,29.6026,29.6241,29.5954,29.6241,16800.0
2014-06-04 15:00:00,41.26,41.3,41.26,41.3,42400.0,29.617,29.6457,29.617,29.6457,42400.0
2014-06-04 15:10:00,41.3,41.32,41.29,41.3,21800.0,29.6457,29.66,29.6385,29.6457,21800.0
2014-06-04 15:20:00,41.3,41.33,41.28,41.32,35300.0,29.6457,29.6672,29.6313,29.66,35300.0
2014-06-04 15:30:00,41.32,41.37,41.31,41.37,63900.0,29.66,29.6959,29.6529,29.6959,63900.0
2014-06-04 15:40:00,41.37,41.45,41.36,41.44,126500.0,29.6959,29.7533,29.6887,29.7462,126500.0
2014-06-04 15:50:00,41.44,41.52,41.37,41.37,245900.0,29.7462,29.8036,29.6959,29.6959,245900.0
2014-06-05 09:30:00,41.43,41.59,41.33,41.54,27400.0,29.739,29.8538,29.6672,29.8179,27400.0
2014-06-05 09:40:00,41.54,41.59,41.5,41.56,21700.0,29.8179,29.8538,29.7892,29.8323,21700.0
2014-06-05 09:50:00,41.55,41.55,41.35,41.4,32300.0,29.8251,29.8251,29.6816,29.7175,32300.0
2014-06-05 10:00:00,41.4,41.43,41.31,41.31,25000.0,29.7175,29.739,29.6529,29.6529,25000.0
2014-06-05 10:10:00,41.32,41.35,41.29,41.29,19900.0,29.66,29.6816,29.6385,29.6385,19900.0
2014-06-05 10:20:00,41.29,41.41,41.29,41.41,34300.0,29.6385,29.7246,29.6385,29.7246,34300.0
2014-06-05 10:30:00,41.41,41.46,41.38,41.45,26500.0,29.7246,29.7605,29.7031,29.7533,26500.0
2014-06-05 10:40:00,41.46,41.53,41.45,41.51,68400.0,29.7605,29.8108,29.7533,29.7964,68400.0
2014-06-05 10:50:00,41.51,41.59,41.47,41.58,50300.0,29.7964,29.8538,29.7677,29.8467,50300.0
2014-06-05 11:00:00,41.57,41.66,41.55,41.66,23300.0,29.8395,29.9041,29.8251,29.9041,23300.0
2014-06-05 11:10:00,41.65,41.73,41.61,41.73,54100.0,29.8969,29.9543,29.8682,29.9543,54100.0
2014-06-05 11:20:00,41.73,41.84,41.73,41.82,70600.0,29.9543,30.0333,29.9543,30.0189,70600.0
2014-06-05 11:30:00,41.82,41.94,41.8,41.87,29200.0,30.0189,30.1051,30.0046,30.0548,29200.0
2014-06-05 11:40:00,41.88,41.91,41.86,41.9,75900.0,30.062,30.0835,30.0476,30.0764,75900.0
2014-06-05 11:50:00,41.9,41.96,41.87,41.95,54000.0,30.0764,30.1194,30.0548,30.1123,54000.0
2014-06-05 12:00:00,41.95,42.04,41.94,42.04,28200.0,30.1123,30.1769,30.1051,30.1769,28200.0
2014-06-05 12:10:00,42.04,42.08,42.02,42.05,64800.0,30.1769,30.2056,30.1625,30.184,64800.0
2014-06-05 12:20:00,42.05,42.16,42.05,42.15,40500.0,30.184,30.263,30.184,30.2558,40500.0
2014-06-05 12:30:00,42.15,42.2,42.11,42.19,34800.0,30.2558,30.2917,30.2271,30.2845,34800.0
2014-06-05 12:40:00,42.2,42.21,42.06,42.12,43300.0,30.2917,30.2989,30.1912,30.2343,43300.0
2014-06-05 12:50:00,42.12,42.18,42.12,42.18,26600.0,30.2343,30.2773,30.2343,30.2773,26600.0
2014-06-05 13:00:00,42.17,42.22,42.08,42.11,44300.0,30.2702,30.3061,30.2056,30.2271,44300.0
2014-06-05 13:10:00,42.1,42.21,42.1,42.2,37300.0,30.2199,30.2989,30.2199,30.2917,37300.0
2014-06-05 13:20:00,42.21,42.21,42.11,42.14,57400.0,30.2989,30.2989,30.2271,30.2486,57400.0
2014-06-05 13:30:00,42.15,42.2,42.14,42.19,56100.0,30.2558,30.2917,30.2486,30.2845,56100.0
2014-06-05 13:40:00,42.2,42.27,42.2,42.27,42800.0,30.2917,30.342,30.2917,30.342,42800.0
2014-06-05 13:50:00,42.27,42.41,42.27,42.4,37900.0,30.342,30.4424,30.342,30.4353,37900.0
2014-06-05 14:00:00,42.4,42.41,42.26,42.32,60900.0,30.4353,30.4424,30.3348,30.3778,60900.0
2014-06-05 14:10:00,42.32,42.34,42.3,42.34,25600.0,30.3778,30.3922,30.3635,30.3922,25600.0
2014-06-05 14:20:00,42.33,42.42,42.32,42.35,69400.0,30.385,30.4496,30.3778,30.3994,69400.0
2014-06-05 14:30:00,42.36,42.44,42.36,42.38,60100.0,30.4066,30.464,30.4066,30.4209,60100.0
2014-06-05 14:40:00,42.38,42.52,42.38,42.51,103600.0,30.4209,30.5214,30.4209,30.5142,103600.0
2014-06-05 14:50:00,42.51,42.55,42.37,42.39,128900.0,30.5142,30.5429,30.4137,30.4281,128900.0
2014-06-05 15:00:00,42.39,42.42,42.32,42.38,68200.0,30.4281,30.4496,30.3778,30.4209,68200.0
2014-06-05 15:10:00,42.38,42.41,42.34,42.41,64600.0,30.4209,30.4424,30.3922,30.4424,64600.0
2014-06-05 15:20:00,42.41,42.41,42.32,42.33,83800.0,30.4424,30.4424,30.3778,30.385,83800.0
2014-06-05 15:30:00,42.33,42.42,42.31,42.42,89200.0,30.385,30.4496,30.3707,30.4496,89200.0
2014-06-05 15:40:00,42.42,42.5,42.4,42.48,179300.0,30.4496,30.507,30.4353,30.4927,179300.0
2014-06-05 15:50:00,42.49,42.57,42.43,42.54,416600.0,30.4999,30.5573,30.4568,30.5358,416600.0
2014-06-06 09:30:00,42.64,42.66,42.31,42.52,60300.0,30.6075,30.6219,30.3707,30.5214,60300.0
2014-06-06 09:40:00,42.53,42.61,42.39,42.4,38800.0,30.5286,30.586,30.4281,30.4353,38800.0
2014-06-06 09:50:00,42.41,42.42,42.25,42.34,58800.0,30.4424,30.4496,30.3276,30.3922,58800.0
2014-06-06 10:00:00,42.34,42.42,42.3,42.36,75800.0,30.3922,30.4496,30.3635,30.4066,75800.0
2014-06-06 10:10:00,42.37,42.39,42.31,42.35,31400.0,30.4137,30.4281,30.3707,30.3994,31400.0
2014-06-06 10:20:00,42.36,42.38,42.33,42.36,35800.0,30.4066,30.4209,30.385,30.4066,35800.0
2014-06-06 10:30:00,42.36,42.43,42.34,42.38,36200.0,30.4066,30.4568,30.3922,30.4209,36200.0
2014-06-06 10:40:00,42.36,42.4,42.32,42.39,30900.0,30.4066,30.4353,30.3778,30.4281,30900.0
2014-06-06 10:50:00,42.38,42.53,42.36,42.49,189000.0,30.4209,30.5286,30.4066,30.4999,189000.0
2014-06-06 11:00:00,42.49,42.51,42.43,42.45,33800.0,30.4999,30.5142,30.4568,30.4712,33800.0
2014-06-06 11:10:00,42.46,42.46,42.38,42.38,30500.0,30.4783,30.4783,30.4209,30.4209,30500.0
2014-06-06 11:20:00,42.38,42.38,42.32,42.33,18600.0,30.4209,30.4209,30.3778,30.385,18600.0
2014-06-06 11:30:00,42.32,42.33,42.28,42.3,25600.0,30.3778,30.385,30.3491,30.3635,25600.0
2014-06-06 11:40:00,42.31,42.32,42.23,42.23,59400.0,30.3707,30.3778,30.3132,30.3132,59400.0
2014-06-06 11:50:00,42.23,42.24,42.16,42.16,36600.0,30.3132,30.3204,30.263,30.263,36600.0
2014-06-06 12:00:00,42.17,42.18,42.12,42.16,54800.0,30.2702,30.2773,30.2343,30.263,54800.0
2014-06-06 12:10:00,42.16,42.18,42.1,42.12,43500.0,30.263,30.2773,30.2199,30.2343,43500.0
2014-06-06 12:20:00,42.12,42.14,42.09,42.14,15700.0,30.2343,30.2486,30.2127,30.2486,15700.0
2014-06-06 12:30:00,42.14,42.2,42.13,42.18,20900.0,30.2486,30.2917,30.2415,30.2773,20900.0
2014-06-06 12:40:00,42.19,42.19,42.1,42.11,26700.0,30.2845,30.2845,30.2199,30.2271,26700.0
2014-06-06 12:50:00,42.11,42.15,42.1,42.14,28300.0,30.2271,30.2558,30.2199,30.2486,28300.0
2014-06-06 13:00:00,42.14,42.15,42.14,42.15,21000.0,30.2486,30.2558,30.2486,30.2558,21000.0
2014-06-06 13:10:00,42.15,42.18,42.12,42.17,43300.0,30.2558,30.2773,30.2343,30.2702,43300.0
2014-06-06 13:20:00,42.17,42.25,42.17,42.22,23000.0,30.2702,30.3276,30.2702,30.3061,23000.0
2014-06-06 13:30:00,42.23,42.23,42.15,42.17,18600.0,30.3132,30.3132,30.2558,30.2702,18600.0
2014-06-06 13:40:00,42.16,42.17,42.12,42.14,18900.0,30.263,30.2702,30.2343,30.2486,18900.0
2014-06-06 13:50:00,42.14,42.16,42.12,42.15,30700.0,30.2486,30.263,30.2343,30.2558,30700.0
2014-06-06 14:00:00,42.15,42.15,42.11,42.11,19200.0,30.2558,30.2558,30.2271,30.2271,19200.0
2014-06-06 14:10:00,42.11,42.12,42.1,42.1,13600.0,30.2271,30.2343,30.2199,30.2199,13600.0
2014-06-06 14:20:00,42.11,42.14,42.1,42.14,28000.0,30.2271,30.2486,30.2199,30.2486,28000.0
2014-06-06 14:30:00,42.14,42.17,42.13,42.15,29800.0,30.2486,30.2702,30.2415,30.2558,29800.0
2014-06-06 14:40:00,42.15,42.16,42.13,42.13,17700.0,30.2558,30.263,30.2415,30.2415,17700.0
2014-06-06 14:50:00,42.13,42.17,42.11,42.17,29400.0,30.2415,30.2702,30.2271,30.2702,29400.0
2014-06-06 15:00:00,42.17,42.23,42.17,42.23,32600.0,30.2702,30.3132,30.2702,30.3132,32600.0
2014-06-06 15:10:00,42.23,42.25,42.22,42.23,83300.0,30.3132,30.3276,30.3061,30.3132,83300.0
2014-06-06 15:20:00,42.22,42.23,42.18,42.21,35600.0,30.3061,30.3132,30.2773,30.2989,35600.0
2014-06-06 15:30:00,42.21,42.25,42.17,42.18,83800.0,30.2989,30.3276,30.2702,30.2773,83800.0
2014-06-06 15:40:00,42.18,42.19,42.1,42.12,179400.0,30.2773,30.2845,30.2199,30.2343,179400.0
2014-06-06 15:50:00,42.12,42.2,42.09,42.19,165300.0,30.2343,30.2917,30.2127,30.2845,165300.0
2014-06-09 09:30:00,41.83,42.07,41.77,42.06,61300.0,30.2653,30.4389,30.2219,30.4317,61300.0
2014-06-09 09:40:00,42.05,42.15,42.04,42.11,42800.0,30.4245,30.4968,30.4172,30.4679,42800.0
2014-06-09 09:50:00,42.11,42.11,41.98,41.98,23200.0,30.4679,30.4679,30.3738,30.3738,23200.0
2014-06-09 10:00:00,41.98,42.0,41.88,41.89,33000.0,30.3738,30.3883,30.3015,30.3087,33000.0
2014-06-09 10:10:00,41.88,41.89,41.81,41.81,29500.0,30.3015,30.3087,30.2508,30.2508,29500.0
2014-06-09 10:20:00,41.82,41.83,41.78,41.79,24200.0,30.258,30.2653,30.2291,30.2363,24200.0
2014-06-09 10:30:00,41.8,41.83,41.75,41.78,21100.0,30.2436,30.2653,30.2074,30.2291,21100.0
2014-06-09 10:40:00,41.79,41.79,41.7,41.74,31000.0,30.2363,30.2363,30.1712,30.2002,31000.0
2014-06-09 10:50:00,41.74,41.78,41.72,41.73,22500.0,30.2002,30.2291,30.1857,30.1929,22500.0
2014-06-09 11:00:00,41.74,41.74,41.66,41.67,20500.0,30.2002,30.2002,30.1423,30.1495,20500.0
2014-06-09 11:10:00,41.67,41.7,41.66,41.66,17200.0,30.1495,30.1712,30.1423,30.1423,17200.0
2014-06-09 11:20:00,41.68,41.74,41.68,41.74,19800.0,30.1568,30.2002,30.1568,30.2002,19800.0
2014-06-09 11:30:00,41.73,41.73,41.67,41.68,19200.0,30.1929,30.1929,30.1495,30.1568,19200.0
2014-06-09 11:40:00,41.68,41.7,41.68,41.69,23600.0,30.1568,30.1712,30.1568,30.164,23600.0
2014-06-09 11:50:00,41.69,41.69,41.65,41.66,14200.0,30.164,30.164,30.135,30.1423,14200.0
2014-06-09 12:00:00,41.65,41.66,41.55,41.55,17300.0,30.135,30.1423,30.0627,30.0627,17300.0
2014-06-09 12:10:00,41.55,41.57,41.47,41.48,47200.0,30.0627,30.0772,30.0048,30.012,47200.0
2014-06-09 12:20:00,41.48,41.52,41.48,41.5,19900.0,30.012,30.041,30.012,30.0265,19900.0
2014-06-09 12:30:00,41.5,41.59,41.49,41.57,18900.0,30.0265,30.0916,30.0193,30.0772,18900.0
2014-06-09 12:40:00,41.57,41.58,41.52,41.54,12200.0,30.0772,30.0844,30.041,30.0555,12200.0
2014-06-09 12:50:00,41.54,41.54,41.49,41.5,11400.0,30.0555,30.0555,30.0193,30.0265,11400.0
2014-06-09 13:00:00,41.5,41.52,41.45,41.52,17900.0,30.0265,30.041,29.9903,30.041,17900.0
2014-06-09 13:10:00,41.51,41.57,41.49,41.57,22100.0,30.0338,30.0772,30.0193,30.0772,22100.0
2014-06-09 13:20:00,41.57,41.57,41.53,41.55,28600.0,30.0772,30.0772,30.0482,30.0627,28600.0
2014-06-09 13:30:00,41.55,41.55,41.53,41.53,16600.0,30.0627,30.0627,30.0482,30.0482,16600.0
2014-06-09 13:40:00,41.53,41.53,41.46,41.5,21700.0,30.0482,30.0482,29.9976,30.0265,21700.0
2014-06-09 13:50:00,41.5,41.51,41.48,41.5,13000.0,30.0265,30.0338,30.012,30.0265,13000.0
2014-06-09 14:00:00,41.49,41.51,41.44,41.5,20300.0,30.0193,30.0338,29.9831,30.0265,20300.0
2014-06-09 14:10:00,41.5,41.5,41.43,41.48,14600.0,30.0265,30.0265,29.9759,30.012,14600.0
2014-06-09 14:20:00,41.49,41.51,41.47,41.47,18700.0,30.0193,30.0338,30.0048,30.0048,18700.0
2014-06-09 14:30:00,41.47,41.48,41.42,41.43,25000.0,30.0048,30.012,29.9686,29.9759,25000.0
2014-06-09 14:40:00,41.43,41.47,41.42,41.43,23800.0,29.9759,30.0048,29.9686,29.9759,23800.0
2014-06-09 14:50:00,41.42,41.43,41.41,41.43,23800.0,29.9686,29.9759,29.9614,29.9759,23800.0
2014-06-09 15:00:00,41.44,41.44,41.38,41.38,21100.0,29.9831,29.9831,29.9397,29.9397,21100.0
2014-06-09 15:10:00,41.38,41.43,41.37,41.43,38600.0,29.9397,29.9759,29.9325,29.9759,38600.0
2014-06-09 15:20:00,41.43,41.52,41.43,41.52,44600.0,29.9759,30.041,29.9759,30.041,44600.0
2014-06-09 15:30:00,41.52,41.54,41.47,41.48,62300.0,30.041,30.0555,30.0048,30.012,62300.0
2014-06-09 15:40:00,41.47,41.48,41.41,41.42,131700.0,30.0048,30.012,29.9614,29.9686,131700.0
2014-06-09 15:50:00,41.42,41.46,41.4,41.42,420400.0,29.9686,29.9976,29.9542,29.9686,420400.0
2014-06-10 09:30:00,41.31,41.53,41.3,41.49,55300.0,29.889,30.0482,29.8818,30.0193,55300.0
2014-06-10 09:40:00,41.49,41.5,41.41,41.46,35400.0,30.0193,30.0265,29.9614,29.9976,35400.0
2014-06-10 09:50:00,41.45,41.47,41.39,41.39,33200.0,29.9903,30.0048,29.9469,29.9469,33200.0
2014-06-10 10:00:00,41.39,41.39,41.23,41.25,25400.0,29.9469,29.9469,29.8312,29.8456,25400.0
2014-06-10 10:10:00,41.26,41.36,41.26,41.29,27700.0,29.8529,29.9252,29.8529,29.8746,27700.0
2014-06-10 10:20:00,41.29,41.33,41.27,41.32,31400.0,29.8746,29.9035,29.8601,29.8963,31400.0
2014-06-10 10:30:00,41.33,41.35,41.29,41.3,32200.0,29.9035,29.918,29.8746,29.8818,32200.0
2014-06-10 10:40:00,41.31,41.33,41.3,41.31,19200.0,29.889,29.9035,29.8818,29.889,19200.0
2014-06-10 10:50:00,41.31,41.31,41.29,41.29,13100.0,29.889,29.889,29.8746,29.8746,13100.0
2014-06-10 11:00:00,41.3,41.3,41.26,41.26,16100.0,29.8818,29.8818,29.8529,29.8529,16100.0
2014-06-10 11:10:00,41.26,41.26,41.16,41.2,35700.0,29.8529,29.8529,29.7805,29.8095,35700.0
2014-06-10 11:20:00,41.2,41.27,41.19,41.26,38700.0,29.8095,29.8601,29.8022,29.8529,38700.0
2014-06-10 11:30:00,41.26,41.26,41.23,41.24,19700.0,29.8529,29.8529,29.8312,29.8384,19700.0
2014-06-10 11:40:00,41.25,41.25,41.2,41.21,16300.0,29.8456,29.8456,29.8095,29.8167,16300.0
2014-06-10 11:50:00,41.21,41.21,41.08,41.09,24500.0,29.8167,29.8167,29.7226,29.7299,24500.0
2014-06-10 12:00:00,41.08,41.15,41.08,41.14,54700.0,29.7226,29.7733,29.7226,29.766,54700.0
2014-06-10 12:10:00,41.14,41.14,41.08,41.11,23400.0,29.766,29.766,29.7226,29.7443,23400.0
2014-06-10 12:20:00,41.11,41.19,41.11,41.15,22300.0,29.7443,29.8022,29.7443,29.7733,22300.0
2014-06-10 12:30:00,41.15,41.16,41.12,41.14,38100.0,29.7733,29.7805,29.7516,29.766,38100.0
2014-06-10 12:40:00,41.14,41.15,41.11,41.11,32000.0,29.766,29.7733,29.7443,29.7443,32000.0
2014-06-10 12:50:00,41.11,41.13,41.1,41.1,26300.0,29.7443,29.7588,29.7371,29.7371,26300.0
2014-06-10 13:00:00,41.09,41.11,41.05,41.06,65500.0,29.7299,29.7443,29.7009,29.7082,65500.0
2014-06-10 13:10:00,41.06,41.07,40.99,41.0,21000.0,29.7082,29.7154,29.6575,29.6648,21000.0
2014-06-10 13:20:00,40.99,41.0,40.95,40.96,25200.0,29.6575,29.6648,29.6286,29.6358,25200.0
2014-06-10 13:30:00,40.96,41.15,40.95,41.01,83700.0,29.6358,29.7733,29.6286,29.672,83700.0
2014-06-10 13:40:00,41.01,41.02,40.97,41.02,21000.0,29.672,29.6792,29.643,29.6792,21000.0
2014-06-10 13:50:00,41.02,41.03,40.98,41.01,16700.0,29.6792,29.6865,29.6503,29.672,16700.0
2014-06-10 14:00:00,41.02,41.05,41.02,41.05,14100.0,29.6792,29.7009,29.6792,29.7009,14100.0
2014-06-10 14:10:00,41.05,41.21,41.05,41.19,129600.0,29.7009,29.8167,29.7009,29.8022,129600.0
2014-06-10 14:20:00,41.18,41.19,41.14,41.16,43000.0,29.795,29.8022,29.766,29.7805,43000.0
2014-06-10 14:30:00,41.16,41.18,41.15,41.18,40700.0,29.7805,29.795,29.7733,29.795,40700.0
2014-06-10 14:40:00,41.18,41.21,41.18,41.19,39000.0,29.795,29.8167,29.795,29.8022,39000.0
2014-06-10 14:50:00,41.18,41.19,41.16,41.16,33500.0,29.795,29.8022,29.7805,29.7805,33500.0
2014-06-10 15:00:00,41.16,41.17,41.11,41.11,15000.0,29.7805,29.7878,29.7443,29.7443,15000.0
2014-06-10 15:10:00,41.1,41.12,41.1,41.12,27000.0,29.7371,29.7516,29.7371,29.7516,27000.0
2014-06-10 15:20:00,41.12,41.2,41.12,41.18,34400.0,29.7516,29.8095,29.7516,29.795,34400.0
2014-06-10 15:30:00,41.18,41.18,41.13,41.14,99200.0,29.795,29.795,29.7588,29.766,99200.0
2014-06-10 15:40:00,41.14,41.14,41.09,41.1,96700.0,29.766,29.766,29.7299,29.7371,96700.0
2014-06-10 15:50:00,41.11,41.15,41.08,41.15,173300.0,29.7443,29.7733,29.7226,29.7733,173300.0
2014-06-11 09:30:00,40.99,41.24,40.99,41.11,27900.0,29.6575,29.8384,29.6575,29.7443,27900.0
2014-06-11 09:40:00,41.1,41.14,41.02,41.04,27000.0,29.7371,29.766,29.6792,29.6937,27000.0
2014-06-11 09:50:00,41.03,41.21,41.03,41.21,44700.0,29.6865,29.8167,29.6865,29.8167,44700.0
2014-06-11 10:00:00,41.18,41.24,41.15,41.18,32100.0,29.795,29.8384,29.7733,29.795,32100.0
2014-06-11 10:10:00,41.17,41.21,41.15,41.18,48800.0,29.7878,29.8167,29.7733,29.795,48800.0
2014-06-11 10:20:00,41.17,41.19,41.13,41.19,55900.0,29.7878,29.8022,29.7588,29.8022,55900.0
2014-06-11 10:30:00,41.19,41.19,41.06,41.12,73000.0,29.8022,29.8022,29.7082,29.7516,73000.0
2014-06-11 10:40:00,41.12,41.21,41.12,41.13,98300.0,29.7516,29.8167,29.7516,29.7588,98300.0
2014-06-11 10:50:00,41.12,41.12,41.03,41.07,23000.0,29.7516,29.7516,29.6865,29.7154,23000.0
2014-06-11 11:00:00,41.07,41.13,41.06,41.12,18800.0,29.7154,29.7588,29.7082,29.7516,18800.0
2014-06-11 11:10:00,41.11,41.12,41.06,41.08,20400.0,29.7443,29.7516,29.7082,29.7226,20400.0
2014-06-11 11:20:00,41.09,41.09,41.03,41.08,9700.0,29.7299,29.7299,29.6865,29.7226,9700.0
2014-06-11 11:30:00,41.09,41.1,41.07,41.1,12700.0,29.7299,29.7371,29.7154,29.7371,12700.0
2014-06-11 11:40:00,41.11,41.12,41.09,41.1,10800.0,29.7443,29.7516,29.7299,29.7371,10800.0
2014-06-11 11:50:00,41.09,41.14,41.09,41.12,80600.0,29.7299,29.766,29.7299,29.7516,80600.0
2014-06-11 12:00:00,41.12,41.13,41.09,41.09,14500.0,29.7516,29.7588,29.7299,29.7299,14500.0
2014-06-11 12:10:00,41.1,41.12,41.09,41.11,11900.0,29.7371,29.7516,29.7299,29.7443,11900.0
2014-06-11 12:20:00,41.12,41.12,41.08,41.09,8000.0,29.7516,29.7516,29.7226,29.7299,8000.0
2014-06-11 12:30:00,41.09,41.11,41.08,41.09,9700.0,29.7299,29.7443,29.7226,29.7299,9700.0
2014-06-11 12:40:00,41.09,41.14,41.09,41.14,21300.0,29.7299,29.766,29.7299,29.766,21300.0
2014-06-11 12:50:00,41.14,41.2,41.14,41.2,10600.0,29.766,29.8095,29.766,29.8095,10600.0
2014-06-11 13:00:00,41.2,41.2,41.14,41.15,14100.0,29.8095,29.8095,29.766,29.7733,14100.0
2014-06-11 13:10:00,41.14,41.18,41.13,41.18,58200.0,29.766,29.795,29.7588,29.795,58200.0
2014-06-11 13:20:00,41.18,41.22,41.18,41.22,16100.0,29.795,29.8239,29.795,29.8239,16100.0
2014-06-11 13:30:00,41.22,41.22,41.18,41.19,10700.0,29.8239,29.8239,29.795,29.8022,10700.0
2014-06-11 13:40:00,41.18,41.19,41.15,41.15,18900.0,29.795,29.8022,29.7733,29.7733,18900.0
2014-06-11 13:50:00,41.15,41.16,41.13,41.13,34100.0,29.7733,29.7805,29.7588,29.7588,34100.0
2014-06-11 14:00:00,41.14,41.16,41.12,41.13,73100.0,29.766,29.7805,29.7516,29.7588,73100.0
2014-06-11 14:10:00,41.13,41.16,41.12,41.16,68300.0,29.7588,29.7805,29.7516,29.7805,68300.0
2014-06-11 14:20:00,41.16,41.2,41.15,41.2,24900.0,29.7805,29.8095,29.7733,29.8095,24900.0
2014-06-11 14:30:00,41.2,41.22,41.15,41.16,44000.0,29.8095,29.8239,29.7733,29.7805,44000.0
2014-06-11 14:40:00,41.17,41.19,41.15,41.17,46800.0,29.7878,29.8022,29.7733,29.7878,46800.0
2014-06-11 14:50:00,41.16,41.17,41.12,41.12,26000.0,29.7805,29.7878,29.7516,29.7516,26000.0
2014-06-11 15:00:00,41.12,41.13,41.1,41.13,28300.0,29.7516,29.7588,29.7371,29.7588,28300.0
2014-06-11 15:10:00,41.13,41.14,41.09,41.09,26000.0,29.7588,29.766,29.7299,29.7299,26000.0
2014-06-11 15:20:00,41.09,41.09,41.05,41.09,88800.0,29.7299,29.7299,29.7009,29.7299,88800.0
2014-06-11 15:30:00,41.09,41.16,41.09,41.16,98000.0,29.7299,29.7805,29.7299,29.7805,98000.0
2014-06-11 15:40:00,41.16,41.2,41.15,41.19,122500.0,29.7805,29.8095,29.7733,29.8022,122500.0
2014-06-11 15:50:00,41.19,41.21,41.15,41.19,216300.0,29.8022,29.8167,29.7733,29.8022,216300.0
2014-06-12 09:30:00,41.1,41.16,40.73,41.06,37800.0,29.7371,29.7805,29.4694,29.7082,37800.0
2014-06-12 09:40:00,41.05,41.1,40.99,41.09,97400.0,29.7009,29.7371,29.6575,29.7299,97400.0
2014-06-12 09:50:00,41.09,41.15,40.91,40.91,46000.0,29.7299,29.7733,29.5996,29.5996,46000.0
2014-06-12 10:00:00,40.91,41.03,40.88,40.88,34900.0,29.5996,29.6865,29.5779,29.5779,34900.0
2014-06-12 10:10:00,40.87,40.96,40.82,40.94,44200.0,29.5707,29.6358,29.5345,29.6213,44200.0
2014-06-12 10:20:00,40.93,40.96,40.79,40.87,55300.0,29.6141,29.6358,29.5128,29.5707,55300.0
2014-06-12 10:30:00,40.87,40.89,40.71,40.78,41900.0,29.5707,29.5852,29.4549,29.5056,41900.0
2014-06-12 10:40:00,40.79,40.81,40.72,40.81,36400.0,29.5128,29.5273,29.4622,29.5273,36400.0
2014-06-12 10:50:00,40.81,40.88,40.74,40.86,16500.0,29.5273,29.5779,29.4766,29.5635,16500.0
2014-06-12 11:00:00,40.86,40.92,40.86,40.92,16700.0,29.5635,29.6069,29.5635,29.6069,16700.0
2014-06-12 11:10:00,40.93,41.04,40.93,41.0,32000.0,29.6141,29.6937,29.6141,29.6648,32000.0
2014-06-12 11:20:00,41.01,41.01,40.94,40.99,14600.0,29.672,29.672,29.6213,29.6575,14600.0
2014-06-12 11:30:00,41.0,41.02,40.98,41.0,16300.0,29.6648,29.6792,29.6503,29.6648,16300.0
2014-06-12 11:40:00,41.0,41.08,40.98,41.08,24000.0,29.6648,29.7226,29.6503,29.7226,24000.0
2014-06-12 11:50:00,41.07,41.12,41.05,41.09,18400.0,29.7154,29.7516,29.7009,29.7299,18400.0
2014-06-12 12:00:00,41.09,41.1,41.01,41.05,15900.0,29.7299,29.7371,29.672,29.7009,15900.0
2014-06-12 12:10:00,41.06,41.06,41.04,41.05,7600.0,29.7082,29.7082,29.6937,29.7009,7600.0
2014-06-12 12:20:00,41.05,41.13,41.05,41.13,10600.0,29.7009,29.7588,29.7009,29.7588,10600.0
2014-06-12 12:30:00,41.12,41.13,41.1,41.1,6600.0,29.7516,29.7588,29.7371,29.7371,6600.0
2014-06-12 12:40:00,41.1,41.12,41.09,41.11,12500.0,29.7371,29.7516,29.7299,29.7443,12500.0
2014-06-12 12:50:00,41.11,41.12,41.06,41.1,20000.0,29.7443,29.7516,29.7082,29.7371,20000.0
2014-06-12 13:00:00,41.11,41.12,41.06,41.09,47100.0,29.7443,29.7516,29.7082,29.7299,47100.0
2014-06-12 13:10:00,41.09,41.12,41.08,41.09,34300.0,29.7299,29.7516,29.7226,29.7299,34300.0
2014-06-12 13:20:00,41.09,41.12,41.06,41.08,16200.0,29.7299,29.7516,29.7082,29.7226,16200.0
2014-06-12 13:30:00,41.08,41.09,41.03,41.03,17700.0,29.7226,29.7299,29.6865,29.6865,17700.0
2014-06-12 13:40:00,41.04,41.07,40.98,40.99,26500.0,29.6937,29.7154,29.6503,29.6575,26500.0
2014-06-12 13:50:00,40.99,41.01,40.93,40.97,79000.0,29.6575,29.672,29.6141,29.643,79000.0
2014-06-12 14:00:00,40.96,41.01,40.95,41.01,15900.0,29.6358,29.672,29.6286,29.672,15900.0
2014-06-12 14:10:00,41.0,41.07,41.0,41.07,17900.0,29.6648,29.7154,29.6648,29.7154,17900.0
2014-06-12 14:20:00,41.08,41.09,41.01,41.04,19800.0,29.7226,29.7299,29.672,29.6937,19800.0
2014-06-12 14:30:00,41.05,41.07,41.01,41.02,18100.0,29.7009,29.7154,29.672,29.6792,18100.0
2014-06-12 14:40:00,41.02,41.05,41.02,41.04,20800.0,29.6792,29.7009,29.6792,29.6937,20800.0
2014-06-12 14:50:00,41.04,41.05,41.0,41.0,18100.0,29.6937,29.7009,29.6648,29.6648,18100.0
2014-06-12 15:00:00,41.0,41.03,40.99,41.0,23900.0,29.6648,29.6865,29.6575,29.6648,23900.0
2014-06-12 15:10:00,40.99,41.0,40.94,40.97,84700.0,29.6575,29.6648,29.6213,29.643,84700.0
2014-06-12 15:20:00,40.97,41.0,40.94,40.95,53300.0,29.643,29.6648,29.6213,29.6286,53300.0
2014-06-12 15:30:00,40.95,40.96,40.86,40.86,56800.0,29.6286,29.6358,29.5635,29.5635,56800.0
2014-06-12 15:40:00,40.86,41.0,40.86,40.97,142400.0,29.5635,29.6648,29.5635,29.643,142400.0
2014-06-12 15:50:00,40.97,40.98,40.96,40.96,256500.0,29.643,29.6503,29.6358,29.6358,256500.0
2014-06-13 09:30:00,41.07,41.16,40.86,40.98,52800.0,29.7154,29.7805,29.5635,29.6503,52800.0
2014-06-13 09:40:00,40.98,40.98,40.76,40.8,35500.0,29.6503,29.6503,29.4911,29.52,35500.0
2014-06-13 09:50:00,40.81,40.89,40.74,40.77,21000.0,29.5273,29.5852,29.4766,29.4983,21000.0
2014-06-13 10:00:00,40.75,40.82,40.72,40.78,15200.0,29.4839,29.5345,29.4622,29.5056,15200.0
2014-06-13 10:10:00,40.77,40.88,40.77,40.86,22200.0,29.4983,29.5779,29.4983,29.5635,22200.0
2014-06-13 10:20:00,40.87,40.96,40.85,40.94,64300.0,29.5707,29.6358,29.5562,29.6213,64300.0
2014-06-13 10:30:00,40.95,41.1,40.95,41.07,75300.0,29.6286,29.7371,29.6286,29.7154,75300.0
2014-06-13 10:40:00,41.07,41.08,41.02,41.05,67900.0,29.7154,29.7226,29.6792,29.7009,67900.0
2014-06-13 10:50:00,41.05,41.06,41.0,41.03,24800.0,29.7009,29.7082,29.6648,29.6865,24800.0
2014-06-13 11:00:00,41.03,41.05,41.0,41.0,106600.0,29.6865,29.7009,29.6648,29.6648,106600.0
2014-06-13 11:10:00,41.01,41.01,40.97,40.97,58400.0,29.672,29.672,29.643,29.643,58400.0
2014-06-13 11:20:00,40.97,41.0,40.93,40.94,26400.0,29.643,29.6648,29.6141,29.6213,26400.0
2014-06-13 11:30:00,40.94,40.94,40.89,40.89,11300.0,29.6213,29.6213,29.5852,29.5852,11300.0
2014-06-13 11:40:00,40.88,40.92,40.86,40.91,27600.0,29.5779,29.6069,29.5635,29.5996,27600.0
2014-06-13 11:50:00,40.91,40.94,40.91,40.93,21700.0,29.5996,29.6213,29.5996,29.6141,21700.0
2014-06-13 12:00:00,40.94,40.97,40.93,40.96,15400.0,29.6213,29.643,29.6141,29.6358,15400.0
2014-06-13 12:10:00,40.95,40.96,40.93,40.96,8800.0,29.6286,29.6358,29.6141,29.6358,8800.0
2014-06-13 12:20:00,40.96,40.98,40.92,40.94,13300.0,29.6358,29.6503,29.6069,29.6213,13300.0
2014-06-13 12:30:00,40.93,40.95,40.9,40.92,20800.0,29.6141,29.6286,29.5924,29.6069,20800.0
2014-06-13 12:40:00,40.92,40.92,40.88,40.88,12400.0,29.6069,29.6069,29.5779,29.5779,12400.0
2014-06-13 12:50:00,40.87,40.94,40.87,40.94,12100.0,29.5707,29.6213,29.5707,29.6213,12100.0
2014-06-13 13:00:00,40.94,40.95,40.92,40.95,7100.0,29.6213,29.6286,29.6069,29.6286,7100.0
2014-06-13 13:10:00,40.94,40.95,40.93,40.95,7400.0,29.6213,29.6286,29.6141,29.6286,7400.0
2014-06-13 13:20:00,40.95,41.01,40.95,41.01,16100.0,29.6286,29.672,29.6286,29.672,16100.0
2014-06-13 13:30:00,41.01,41.02,40.98,41.02,15300.0,29.672,29.6792,29.6503,29.6792,15300.0
2014-06-13 13:40:00,41.01,41.08,41.01,41.06,10600.0,29.672,29.7226,29.672,29.7082,10600.0
2014-06-13 13:50:00,41.06,41.08,41.05,41.08,12200.0,29.7082,29.7226,29.7009,29.7226,12200.0
2014-06-13 14:00:00,41.07,41.07,41.03,41.05,16900.0,29.7154,29.7154,29.6865,29.7009,16900.0
2014-06-13 14:10:00,41.04,41.06,41.01,41.04,30000.0,29.6937,29.7082,29.672,29.6937,30000.0
2014-06-13 14:20:00,41.05,41.09,41.05,41.07,14600.0,29.7009,29.7299,29.7009,29.7154,14600.0
2014-06-13 14:30:00,41.08,41.08,41.05,41.08,16000.0,29.7226,29.7226,29.7009,29.7226,16000.0
2014-06-13 14:40:00,41.08,41.08,41.04,41.04,23300.0,29.7226,29.7226,29.6937,29.6937,23300.0
2014-06-13 14:50:00,41.04,41.04,41.01,41.01,10700.0,29.6937,29.6937,29.672,29.672,10700.0
2014-06-13 15:00:00,41.02,41.05,41.01,41.02,43100.0,29.6792,29.7009,29.672,29.6792,43100.0
2014-06-13 15:10:00,41.02,41.02,40.9,40.95,79300.0,29.6792,29.6792,29.5924,29.6286,79300.0
2014-06-13 15:20:00,40.95,40.95,40.87,40.87,44900.0,29.6286,29.6286,29.5707,29.5707,44900.0
2014-06-13 15:30:00,40.88,40.93,40.85,40.92,48800.0,29.5779,29.6141,29.5562,29.6069,48800.0
2014-06-13 15:40:00,40.91,40.92,40.85,40.88,54100.0,29.5996,29.6069,29.5562,29.5779,54100.0
2014-06-13 15:50:00,40.88,40.91,40.84,40.9,189800.0,29.5779,29.5996,29.549,29.5924,189800.0
2014-06-16 09:30:00,40.87,40.9,40.65,40.85,34300.0,29.5707,29.5924,29.4115,29.5562,34300.0
2014-06-16 09:40:00,40.85,40.94,40.79,40.88,32300.0,29.5562,29.6213,29.5128,29.5779,32300.0
2014-06-16 09:50:00,40.88,41.05,40.87,41.0,23100.0,29.5779,29.7009,29.5707,29.6648,23100.0
2014-06-16 10:00:00,41.0,41.18,40.99,41.15,32100.0,29.6648,29.795,29.6575,29.7733,32100.0
2014-06-16 10:10:00,41.15,41.18,41.02,41.09,19900.0,29.7733,29.795,29.6792,29.7299,19900.0
2014-06-16 10:20:00,41.09,41.15,41.02,41.03,30500.0,29.7299,29.7733,29.6792,29.6865,30500.0
2014-06-16 10:30:00,41.01,41.03,40.87,40.88,24700.0,29.672,29.6865,29.5707,29.5779,24700.0
2014-06-16 10:40:00,40.87,40.92,40.82,40.82,16700.0,29.5707,29.6069,29.5345,29.5345,16700.0
2014-06-16 10:50:00,40.81,40.88,40.8,40.81,31200.0,29.5273,29.5779,29.52,29.5273,31200.0
2014-06-16 11:00:00,40.8,40.84,40.77,40.83,15100.0,29.52,29.549,29.4983,29.5418,15100.0
2014-06-16 11:10:00,40.82,40.86,40.79,40.79,16400.0,29.5345,29.5635,29.5128,29.5128,16400.0
2014-06-16 11:20:00,40.79,40.8,40.76,40.76,16200.0,29.5128,29.52,29.4911,29.4911,16200.0
2014-06-16 11:30:00,40.76,40.76,40.7,40.7,16300.0,29.4911,29.4911,29.4477,29.4477,16300.0
2014-06-16 11:40:00,40.7,40.77,40.69,40.73,21500.0,29.4477,29.4983,29.4405,29.4694,21500.0
2014-06-16 11:50:00,40.73,40.76,40.69,40.75,17000.0,29.4694,29.4911,29.4405,29.4839,17000.0
2014-06-16 12:00:00,40.75,40.75,40.72,40.73,9700.0,29.4839,29.4839,29.4622,29.4694,9700.0
2014-06-16 12:10:00,40.74,40.82,40.74,40.77,17100.0,29.4766,29.5345,29.4766,29.4983,17100.0
2014-06-16 12:20:00,40.77,40.87,40.77,40.87,17200.0,29.4983,29.5707,29.4983,29.5707,17200.0
2014-06-16 12:30:00,40.87,40.88,40.85,40.86,9800.0,29.5707,29.5779,29.5562,29.5635,9800.0
2014-06-16 12:40:00,40.87,40.89,40.86,40.86,10100.0,29.5707,29.5852,29.5635,29.5635,10100.0
2014-06-16 12:50:00,40.86,40.94,40.86,40.93,14500.0,29.5635,29.6213,29.5635,29.6141,14500.0
2014-06-16 13:00:00,40.92,41.03,40.91,41.02,30600.0,29.6069,29.6865,29.5996,29.6792,30600.0
2014-06-16 13:10:00,41.01,41.02,40.99,41.0,13200.0,29.672,29.6792,29.6575,29.6648,13200.0
2014-06-16 13:20:00,41.0,41.01,40.88,40.9,21700.0,29.6648,29.672,29.5779,29.5924,21700.0
2014-06-16 13:30:00,40.89,40.9,40.83,40.84,34500.0,29.5852,29.5924,29.5418,29.549,34500.0
2014-06-16 13:40:00,40.84,40.87,40.84,40.85,34700.0,29.549,29.5707,29.549,29.5562,34700.0
2014-06-16 13:50:00,40.85,40.89,40.83,40.88,29600.0,29.5562,29.5852,29.5418,29.5779,29600.0
2014-06-16 14:00:00,40.88,40.91,40.84,40.84,25400.0,29.5779,29.5996,29.549,29.549,25400.0
2014-06-16 14:10:00,40.84,40.88,40.84,40.87,25300.0,29.549,29.5779,29.549,29.5707,25300.0
2014-06-16 14:20:00,40.86,40.92,40.86,40.92,28500.0,29.5635,29.6069,29.5635,29.6069,28500.0
2014-06-16 14:30:00,40.92,40.93,40.89,40.93,19900.0,29.6069,29.6141,29.5852,29.6141,19900.0
2014-06-16 14:40:00,40.93,40.96,40.92,40.95,28900.0,29.6141,29.6358,29.6069,29.6286,28900.0
2014-06-16 14:50:00,40.95,40.96,40.88,40.88,47100.0,29.6286,29.6358,29.5779,29.5779,47100.0
2014-06-16 15:00:00,40.88,40.92,40.87,40.89,55200.0,29.5779,29.6069,29.5707,29.5852,55200.0
2014-06-16 15:10:00,40.89,40.9,40.84,40.87,71300.0,29.5852,29.5924,29.549,29.5707,71300.0
2014-06-16 15:20:00,40.87,40.92,40.86,40.91,52900.0,29.5707,29.6069,29.5635,29.5996,52900.0
2014-06-16 15:30:00,40.91,40.92,40.86,40.86,38800.0,29.5996,29.6069,29.5635,29.5635,38800.0
2014-06-16 15:40:00,40.86,40.86,40.83,40.84,71500.0,29.5635,29.5635,29.5418,29.549,71500.0
2014-06-16 15:50:00,40.85,40.93,40.84,40.89,142200.0,29.5562,29.6141,29.549,29.5852,142200.0
2014-06-17 09:30:00,40.82,40.96,40.81,40.84,25800.0,29.5345,29.6358,29.5273,29.549,25800.0
2014-06-17 09:40:00,40.85,40.91,40.83,40.87,24300.0,29.5562,29.5996,29.5418,29.5707,24300.0
2014-06-17 09:50:00,40.85,40.89,40.82,40.88,18600.0,29.5562,29.5852,29.5345,29.5779,18600.0
2014-06-17 10:00:00,40.88,40.94,40.85,40.9,23900.0,29.5779,29.6213,29.5562,29.5924,23900.0
2014-06-17 10:10:00,40.91,40.97,40.82,40.85,112700.0,29.5996,29.643,29.5345,29.5562,112700.0
2014-06-17 10:20:00,40.85,40.9,40.82,40.83,192100.0,29.5562,29.5924,29.5345,29.5418,192100.0
2014-06-17 10:30:00,40.83,40.85,40.79,40.83,82000.0,29.5418,29.5562,29.5128,29.5418,82000.0
2014-06-17 10:40:00,40.83,40.83,40.62,40.63,23000.0,29.5418,29.5418,29.3898,29.397,23000.0
2014-06-17 10:50:00,40.62,40.65,40.58,40.64,35100.0,29.3898,29.4115,29.3609,29.4043,35100.0
2014-06-17 11:00:00,40.63,40.65,40.56,40.58,25400.0,29.397,29.4115,29.3464,29.3609,25400.0
2014-06-17 11:10:00,40.59,40.69,40.56,40.67,41900.0,29.3681,29.4405,29.3464,29.426,41900.0
2014-06-17 11:20:00,40.66,40.75,40.62,40.75,131800.0,29.4187,29.4839,29.3898,29.4839,131800.0
2014-06-17 11:30:00,40.76,40.79,40.73,40.75,95300.0,29.4911,29.5128,29.4694,29.4839,95300.0
2014-06-17 11:40:00,40.75,40.79,40.71,40.79,19000.0,29.4839,29.5128,29.4549,29.5128,19000.0
2014-06-17 11:50:00,40.78,40.82,40.75,40.79,50500.0,29.5056,29.5345,29.4839,29.5128,50500.0
2014-06-17 12:00:00,40.79,40.82,40.77,40.82,30700.0,29.5128,29.5345,29.4983,29.5345,30700.0
2014-06-17 12:10:00,40.81,40.81,40.75,40.75,99600.0,29.5273,29.5273,29.4839,29.4839,99600.0
2014-06-17 12:20:00,40.76,40.81,40.75,40.8,30300.0,29.4911,29.5273,29.4839,29.52,30300.0
2014-06-17 12:30:00,40.8,40.84,40.79,40.82,18100.0,29.52,29.549,29.5128,29.5345,18100.0
2014-06-17 12:40:00,40.82,40.88,40.82,40.88,21300.0,29.5345,29.5779,29.5345,29.5779,21300.0
2014-06-17 12:50:00,40.88,40.95,40.88,40.94,25700.0,29.5779,29.6286,29.5779,29.6213,25700.0
2014-06-17 13:00:00,40.95,40.95,40.87,40.92,16000.0,29.6286,29.6286,29.5707,29.6069,16000.0
2014-06-17 13:10:00,40.91,40.94,40.91,40.91,7100.0,29.5996,29.6213,29.5996,29.5996,7100.0
2014-06-17 13:20:00,40.91,40.95,40.91,40.93,22900.0,29.5996,29.6286,29.5996,29.6141,22900.0
2014-06-17 13:30:00,40.93,41.0,40.93,41.0,39300.0,29.6141,29.6648,29.6141,29.6648,39300.0
2014-06-17 13:40:00,41.0,41.01,40.98,40.98,13900.0,29.6648,29.672,29.6503,29.6503,13900.0
2014-06-17 13:50:00,40.98,40.99,40.96,40.99,12500.0,29.6503,29.6575,29.6358,29.6575,12500.0
2014-06-17 14:00:00,40.99,40.99,40.93,40.93,16300.0,29.6575,29.6575,29.6141,29.6141,16300.0
2014-06-17 14:10:00,40.93,40.96,40.92,40.96,13200.0,29.6141,29.6358,29.6069,29.6358,13200.0
2014-06-17 14:20:00,40.96,41.0,40.96,40.98,37000.0,29.6358,29.6648,29.6358,29.6503,37000.0
2014-06-17 14:30:00,40.98,41.02,40.97,41.01,71300.0,29.6503,29.6792,29.643,29.672,71300.0
2014-06-17 14:40:00,41.0,41.01,40.98,41.01,9000.0,29.6648,29.672,29.6503,29.672,9000.0
2014-06-17 14:50:00,41.01,41.08,41.0,41.08,50200.0,29.672,29.7226,29.6648,29.7226,50200.0
2014-06-17 15:00:00,41.07,41.08,40.98,41.02,35100.0,29.7154,29.7226,29.6503,29.6792,35100.0
2014-06-17 15:10:00,41.02,41.03,40.96,40.97,26800.0,29.6792,29.6865,29.6358,29.643,26800.0
2014-06-17 15:20:00,40.96,40.98,40.94,40.94,29200.0,29.6358,29.6503,29.6213,29.6213,29200.0
2014-06-17 15:30:00,40.94,40.98,40.92,40.97,35600.0,29.6213,29.6503,29.6069,29.643,35600.0
2014-06-17 15:40:00,40.97,41.04,40.96,41.0,93600.0,29.643,29.6937,29.6358,29.6648,93600.0
2014-06-17 15:50:00,40.99,41.04,40.97,41.02,118000.0,29.6575,29.6937,29.643,29.6792,118000.0
2014-06-18 09:30:00,40.95,41.06,40.84,41.06,34200.0,29.6286,29.7082,29.549,29.7082,34200.0
2014-06-18 09:40:00,41.07,41.15,41.03,41.07,26800.0,29.7154,29.7733,29.6865,29.7154,26800.0
2014-06-18 09:50:00,41.07,41.15,41.02,41.02,43100.0,29.7154,29.7733,29.6792,29.6792,43100.0
2014-06-18 10:00:00,41.03,41.09,41.02,41.07,28200.0,29.6865,29.7299,29.6792,29.7154,28200.0
2014-06-18 10:10:00,41.07,41.15,41.04,41.08,43400.0,29.7154,29.7733,29.6937,29.7226,43400.0
2014-06-18 10:20:00,41.07,41.09,40.95,41.01,38200.0,29.7154,29.7299,29.6286,29.672,38200.0
2014-06-18 10:30:00,41.01,41.02,40.89,40.9,37900.0,29.672,29.6792,29.5852,29.5924,37900.0
2014-06-18 10:40:00,40.9,40.91,40.82,40.89,68600.0,29.5924,29.5996,29.5345,29.5852,68600.0
2014-06-18 10:50:00,40.89,40.92,40.83,40.84,54600.0,29.5852,29.6069,29.5418,29.549,54600.0
2014-06-18 11:00:00,40.84,40.88,40.83,40.84,47400.0,29.549,29.5779,29.5418,29.549,47400.0
2014-06-18 11:10:00,40.84,40.87,40.83,40.84,33800.0,29.549,29.5707,29.5418,29.549,33800.0
2014-06-18 11:20:00,40.84,40.87,40.8,40.81,30900.0,29.549,29.5707,29.52,29.5273,30900.0
2014-06-18 11:30:00,40.81,40.9,40.81,40.9,39900.0,29.5273,29.5924,29.5273,29.5924,39900.0
2014-06-18 11:40:00,40.9,40.9,40.86,40.86,36100.0,29.5924,29.5924,29.5635,29.5635,36100.0
2014-06-18 11:50:00,40.87,40.87,40.8,40.81,37700.0,29.5707,29.5707,29.52,29.5273,37700.0
2014-06-18 12:00:00,40.82,40.83,40.8,40.8,13400.0,29.5345,29.5418,29.52,29.52,13400.0
2014-06-18 12:10:00,40.81,40.84,40.78,40.79,26200.0,29.5273,29.549,29.5056,29.5128,26200.0
2014-06-18 12:20:00,40.79,40.81,40.78,40.81,22100.0,29.5128,29.5273,29.5056,29.5273,22100.0
2014-06-18 12:30:00,40.8,40.82,40.79,40.8,46600.0,29.52,29.5345,29.5128,29.52,46600.0
2014-06-18 12:40:00,40.79,40.85,40.76,40.84,50900.0,29.5128,29.5562,29.4911,29.549,50900.0
2014-06-18 12:50:00,40.84,40.86,40.83,40.84,23200.0,29.549,29.5635,29.5418,29.549,23200.0
2014-06-18 13:00:00,40.85,40.88,40.84,40.87,49600.0,29.5562,29.5779,29.549,29.5707,49600.0
2014-06-18 13:10:00,40.87,40.92,40.87,40.91,12400.0,29.5707,29.6069,29.5707,29.5996,12400.0
2014-06-18 13:20:00,40.92,40.96,40.92,40.92,12700.0,29.6069,29.6358,29.6069,29.6069,12700.0
2014-06-18 13:30:00,40.93,40.93,40.85,40.9,23100.0,29.6141,29.6141,29.5562,29.5924,23100.0
2014-06-18 13:40:00,40.9,40.94,40.89,40.93,13100.0,29.5924,29.6213,29.5852,29.6141,13100.0
2014-06-18 13:50:00,40.93,41.01,40.93,40.96,27400.0,29.6141,29.672,29.6141,29.6358,27400.0
2014-06-18 14:00:00,40.96,41.09,40.92,41.0,63600.0,29.6358,29.7299,29.6069,29.6648,63600.0
2014-06-18 14:10:00,41.02,41.16,41.02,41.16,35200.0,29.6792,29.7805,29.6792,29.7805,35200.0
2014-06-18 14:20:00,41.15,41.23,41.14,41.23,28900.0,29.7733,29.8312,29.766,29.8312,28900.0
2014-06-18 14:30:00,41.23,41.28,41.2,41.26,33400.0,29.8312,29.8673,29.8095,29.8529,33400.0
2014-06-18 14:40:00,41.26,41.28,41.21,41.27,32100.0,29.8529,29.8673,29.8167,29.8601,32100.0
2014-06-18 14:50:00,41.26,41.4,41.25,41.36,70800.0,29.8529,29.9542,29.8456,29.9252,70800.0
2014-06-18 15:00:00,41.37,41.45,41.36,41.44,31200.0,29.9325,29.9903,29.9252,29.9831,31200.0
2014-06-18 15:10:00,41.43,41.45,41.34,41.43,34800.0,29.9759,29.9903,29.9108,29.9759,34800.0
2014-06-18 15:20:00,41.43,41.44,41.36,41.4,47300.0,29.9759,29.9831,29.9252,29.9542,47300.0
2014-06-18 15:30:00,41.4,41.41,41.36,41.41,51800.0,29.9542,29.9614,29.9252,29.9614,51800.0
2014-06-18 15:40:00,41.42,41.47,41.39,41.46,92900.0,29.9686,30.0048,29.9469,29.9976,92900.0
2014-06-18 15:50:00,41.46,41.46,41.35,41.37,191800.0,29.9976,29.9976,29.918,29.9325,191800.0
2014-06-19 09:30:00,41.39,41.5,41.26,41.48,94200.0,29.9469,30.0265,29.8529,30.012,94200.0
2014-06-19 09:40:00,41.5,41.62,41.49,41.6,86100.0,30.0265,30.1133,30.0193,30.0989,86100.0
2014-06-19 09:50:00,41.59,41.59,41.5,41.51,45200.0,30.0916,30.0916,30.0265,30.0338,45200.0
2014-06-19 10:00:00,41.52,41.55,41.48,41.49,20700.0,30.041,30.0627,30.012,30.0193,20700.0
2014-06-19 10:10:00,41.49,41.53,41.45,41.49,18400.0,30.0193,30.0482,29.9903,30.0193,18400.0
2014-06-19 10:20:00,41.5,41.5,41.42,41.45,16100.0,30.0265,30.0265,29.9686,29.9903,16100.0
2014-06-19 10:30:00,41.45,41.45,41.39,41.42,12500.0,29.9903,29.9903,29.9469,29.9686,12500.0
2014-06-19 10:40:00,41.41,41.49,41.41,41.49,35100.0,29.9614,30.0193,29.9614,30.0193,35100.0
2014-06-19 10:50:00,41.48,41.48,41.42,41.44,27000.0,30.012,30.012,29.9686,29.9831,27000.0
2014-06-19 11:00:00,41.45,41.5,41.4,41.41,32400.0,29.9903,30.0265,29.9542,29.9614,32400.0
2014-06-19 11:10:00,41.42,41.5,41.42,41.5,34700.0,29.9686,30.0265,29.9686,30.0265,34700.0
2014-06-19 11:20:00,41.51,41.56,41.47,41.54,36000.0,30.0338,30.0699,30.0048,30.0555,36000.0
2014-06-19 11:30:00,41.53,41.58,41.51,41.57,12000.0,30.0482,30.0844,30.0338,30.0772,12000.0
2014-06-19 11:40:00,41.57,41.62,41.56,41.61,50400.0,30.0772,30.1133,30.0699,30.1061,50400.0
2014-06-19 11:50:00,41.62,41.62,41.57,41.59,12500.0,30.1133,30.1133,30.0772,30.0916,12500.0
2014-06-19 12:00:00,41.59,41.64,41.59,41.64,11700.0,30.0916,30.1278,30.0916,30.1278,11700.0
2014-06-19 12:10:00,41.63,41.66,41.61,41.62,18700.0,30.1206,30.1423,30.1061,30.1133,18700.0
2014-06-19 12:20:00,41.63,41.63,41.58,41.58,7200.0,30.1206,30.1206,30.0844,30.0844,7200.0
2014-06-19 12:30:00,41.59,41.6,41.51,41.54,25100.0,30.0916,30.0989,30.0338,30.0555,25100.0
2014-06-19 12:40:00,41.54,41.59,41.53,41.55,11400.0,30.0555,30.0916,30.0482,30.0627,11400.0
2014-06-19 12:50:00,41.55,41.61,41.52,41.54,31500.0,30.0627,30.1061,30.041,30.0555,31500.0
2014-06-19 13:00:00,41.53,41.54,41.51,41.54,7000.0,30.0482,30.0555,30.0338,30.0555,7000.0
2014-06-19 13:10:00,41.53,41.53,41.45,41.47,15600.0,30.0482,30.0482,29.9903,30.0048,15600.0
2014-06-19 13:20:00,41.47,41.54,41.47,41.54,113500.0,30.0048,30.0555,30.0048,30.0555,113500.0
2014-06-19 13:30:00,41.54,41.58,41.52,41.52,23300.0,30.0555,30.0844,30.041,30.041,23300.0
2014-06-19 13:40:00,41.52,41.52,41.47,41.52,16200.0,30.041,30.041,30.0048,30.041,16200.0
2014-06-19 13:50:00,41.51,41.55,41.5,41.55,16600.0,30.0338,30.0627,30.0265,30.0627,16600.0
2014-06-19 14:00:00,41.54,41.57,41.53,41.56,34600.0,30.0555,30.0772,30.0482,30.0699,34600.0
2014-06-19 14:10:00,41.55,41.59,41.55,41.57,24200.0,30.0627,30.0916,30.0627,30.0772,24200.0
2014-06-19 14:20:00,41.57,41.61,41.56,41.59,16100.0,30.0772,30.1061,30.0699,30.0916,16100.0
2014-06-19 14:30:00,41.59,41.61,41.57,41.58,25400.0,30.0916,30.1061,30.0772,30.0844,25400.0
2014-06-19 14:40:00,41.59,41.62,41.58,41.61,34600.0,30.0916,30.1133,30.0844,30.1061,34600.0
2014-06-19 14:50:00,41.61,41.62,41.59,41.62,14200.0,30.1061,30.1133,30.0916,30.1133,14200.0
2014-06-19 15:00:00,41.62,41.63,41.6,41.6,44000.0,30.1133,30.1206,30.0989,30.0989,44000.0
2014-06-19 15:10:00,41.61,41.63,41.59,41.63,32200.0,30.1061,30.1206,30.0916,30.1206,32200.0
2014-06-19 15:20:00,41.62,41.7,41.61,41.67,46600.0,30.1133,30.1712,30.1061,30.1495,46600.0
2014-06-19 15:30:00,41.67,41.7,41.64,41.65,161100.0,30.1495,30.1712,30.1278,30.135,161100.0
2014-06-19 15:40:00,41.65,41.66,41.62,41.64,149700.0,30.135,30.1423,30.1133,30.1278,149700.0
2014-06-19 15:50:00,41.64,41.68,41.61,41.67,236900.0,30.1278,30.1568,30.1061,30.1495,236900.0
2014-06-20 09:30:00,41.62,41.74,41.46,41.48,548000.0,30.1133,30.2002,29.9976,30.012,548000.0
2014-06-20 09:40:00,41.48,41.48,41.31,41.34,37200.0,30.012,30.012,29.889,29.9108,37200.0
2014-06-20 09:50:00,41.35,41.42,41.32,41.37,57400.0,29.918,29.9686,29.8963,29.9325,57400.0
2014-06-20 10:00:00,41.37,41.46,41.37,41.44,15500.0,29.9325,29.9976,29.9325,29.9831,15500.0
2014-06-20 10:10:00,41.45,41.52,41.4,41.52,60200.0,29.9903,30.041,29.9542,30.041,60200.0
2014-06-20 10:20:00,41.52,41.53,41.42,41.48,25100.0,30.041,30.0482,29.9686,30.012,25100.0
2014-06-20 10:30:00,41.48,41.55,41.45,41.53,33700.0,30.012,30.0627,29.9903,30.0482,33700.0
2014-06-20 10:40:00,41.51,41.52,41.44,41.52,17000.0,30.0338,30.041,29.9831,30.041,17000.0
2014-06-20 10:50:00,41.51,41.58,41.51,41.51,9100.0,30.0338,30.0844,30.0338,30.0338,9100.0
2014-06-20 11:00:00,41.51,41.53,41.49,41.49,12100.0,30.0338,30.0482,30.0193,30.0193,12100.0
2014-06-20 11:10:00,41.49,41.49,41.44,41.45,9600.0,30.0193,30.0193,29.9831,29.9903,9600.0
2014-06-20 11:20:00,41.44,41.47,41.43,41.43,14400.0,29.9831,30.0048,29.9759,29.9759,14400.0
2014-06-20 11:30:00,41.42,41.46,41.4,41.46,17000.0,29.9686,29.9976,29.9542,29.9976,17000.0
2014-06-20 11:40:00,41.46,41.47,41.42,41.42,10300.0,29.9976,30.0048,29.9686,29.9686,10300.0
2014-06-20 11:50:00,41.42,41.43,41.39,41.43,13500.0,29.9686,29.9759,29.9469,29.9759,13500.0
2014-06-20 12:00:00,41.43,41.45,41.35,41.38,30700.0,29.9759,29.9903,29.918,29.9397,30700.0
2014-06-20 12:10:00,41.37,41.37,41.32,41.36,31800.0,29.9325,29.9325,29.8963,29.9252,31800.0
2014-06-20 12:20:00,41.36,41.36,41.27,41.3,34800.0,29.9252,29.9252,29.8601,29.8818,34800.0
2014-06-20 12:30:00,41.31,41.31,41.28,41.3,24900.0,29.889,29.889,29.8673,29.8818,24900.0
2014-06-20 12:40:00,41.3,41.3,41.24,41.29,32300.0,29.8818,29.8818,29.8384,29.8746,32300.0
2014-06-20 12:50:00,41.29,41.3,41.26,41.29,24900.0,29.8746,29.8818,29.8529,29.8746,24900.0
2014-06-20 13:00:00,41.3,41.3,41.24,41.26,26800.0,29.8818,29.8818,29.8384,29.8529,26800.0
2014-06-20 13:10:00,41.26,41.28,41.26,41.26,27700.0,29.8529,29.8673,29.8529,29.8529,27700.0
2014-06-20 13:20:00,41.26,41.27,41.21,41.24,35000.0,29.8529,29.8601,29.8167,29.8384,35000.0
2014-06-20 13:30:00,41.23,41.24,41.19,41.23,32300.0,29.8312,29.8384,29.8022,29.8312,32300.0
2014-06-20 13:40:00,41.22,41.23,41.18,41.18,26700.0,29.8239,29.8312,29.795,29.795,26700.0
2014-06-20 13:50:00,41.18,41.2,41.17,41.2,22900.0,29.795,29.8095,29.7878,29.8095,22900.0
2014-06-20 14:00:00,41.19,41.27,41.18,41.25,37500.0,29.8022,29.8601,29.795,29.8456,37500.0
2014-06-20 14:10:00,41.25,41.27,41.2,41.2,27400.0,29.8456,29.8601,29.8095,29.8095,27400.0
2014-06-20 14:20:00,41.2,41.21,41.17,41.18,26300.0,29.8095,29.8167,29.7878,29.795,26300.0
2014-06-20 14:30:00,41.18,41.19,41.15,41.16,17500.0,29.795,29.8022,29.7733,29.7805,17500.0
2014-06-20 14:40:00,41.17,41.2,41.16,41.2,37400.0,29.7878,29.8095,29.7805,29.8095,37400.0
2014-06-20 14:50:00,41.2,41.2,41.16,41.16,41800.0,29.8095,29.8095,29.7805,29.7805,41800.0
2014-06-20 15:00:00,41.16,41.21,41.16,41.2,38300.0,29.7805,29.8167,29.7805,29.8095,38300.0
2014-06-20 15:10:00,41.19,41.24,41.19,41.23,59500.0,29.8022,29.8384,29.8022,29.8312,59500.0
2014-06-20 15:20:00,41.23,41.26,41.18,41.26,76800.0,29.8312,29.8529,29.795,29.8529,76800.0
2014-06-20 15:30:00,41.25,41.27,41.23,41.25,100000.0,29.8456,29.8601,29.8312,29.8456,100000.0
2014-06-20 15:40:00,41.25,41.29,41.23,41.23,146300.0,29.8456,29.8746,29.8312,29.8312,146300.0
2014-06-20 15:50:00,41.24,41.29,41.22,41.29,288500.0,29.8384,29.8746,29.8239,29.8746,288500.0
2014-06-23 09:30:00,41.22,41.4,41.21,41.34,66700.0,29.8239,29.9542,29.8167,29.9108,66700.0
2014-06-23 09:40:00,41.34,41.45,41.26,41.42,26400.0,29.9108,29.9903,29.8529,29.9686,26400.0
2014-06-23 09:50:00,41.43,41.47,41.38,41.43,26600.0,29.9759,30.0048,29.9397,29.9759,26600.0
2014-06-23 10:00:00,41.43,41.51,41.42,41.49,20800.0,29.9759,30.0338,29.9686,30.0193,20800.0
2014-06-23 10:10:00,41.49,41.52,41.37,41.45,14400.0,30.0193,30.041,29.9325,29.9903,14400.0
2014-06-23 10:20:00,41.46,41.48,41.42,41.46,35700.0,29.9976,30.012,29.9686,29.9976,35700.0
2014-06-23 10:30:00,41.47,41.53,41.45,41.52,28700.0,30.0048,30.0482,29.9903,30.041,28700.0
2014-06-23 10:40:00,41.52,41.53,41.37,41.37,11200.0,30.041,30.0482,29.9325,29.9325,11200.0
2014-06-23 10:50:00,41.37,41.42,41.35,41.39,59000.0,29.9325,29.9686,29.918,29.9469,59000.0
2014-06-23 11:00:00,41.38,41.39,41.28,41.3,51300.0,29.9397,29.9469,29.8673,29.8818,51300.0
2014-06-23 11:10:00,41.3,41.31,41.23,41.23,24000.0,29.8818,29.889,29.8312,29.8312,24000.0
2014-06-23 11:20:00,41.23,41.26,41.19,41.19,18800.0,29.8312,29.8529,29.8022,29.8022,18800.0
2014-06-23 11:30:00,41.19,41.24,41.17,41.23,29700.0,29.8022,29.8384,29.7878,29.8312,29700.0
2014-06-23 11:40:00,41.23,41.27,41.23,41.27,19700.0,29.8312,29.8601,29.8312,29.8601,19700.0
2014-06-23 11:50:00,41.27,41.31,41.27,41.31,7300.0,29.8601,29.889,29.8601,29.889,7300.0
2014-06-23 12:00:00,41.31,41.34,41.31,41.33,7300.0,29.889,29.9108,29.889,29.9035,7300.0
2014-06-23 12:10:00,41.34,41.36,41.33,41.34,4100.0,29.9108,29.9252,29.9035,29.9108,4100.0
2014-06-23 12:20:00,41.33,41.35,41.33,41.34,9200.0,29.9035,29.918,29.9035,29.9108,9200.0
2014-06-23 12:30:00,41.34,41.35,41.32,41.35,10300.0,29.9108,29.918,29.8963,29.918,10300.0
2014-06-23 12:40:00,41.34,41.39,41.34,41.39,9300.0,29.9108,29.9469,29.9108,29.9469,9300.0
2014-06-23 12:50:00,41.39,41.41,41.38,41.41,20300.0,29.9469,29.9614,29.9397,29.9614,20300.0
2014-06-23 13:00:00,41.41,41.47,41.4,41.47,31200.0,29.9614,30.0048,29.9542,30.0048,31200.0
2014-06-23 13:10:00,41.47,41.48,41.46,41.46,34500.0,30.0048,30.012,29.9976,29.9976,34500.0
2014-06-23 13:20:00,41.46,41.47,41.41,41.41,10400.0,29.9976,30.0048,29.9614,29.9614,10400.0
2014-06-23 13:30:00,41.41,41.43,41.39,41.4,41000.0,29.9614,29.9759,29.9469,29.9542,41000.0
2014-06-23 13:40:00,41.39,41.41,41.32,41.32,19300.0,29.9469,29.9614,29.8963,29.8963,19300.0
2014-06-23 13:50:00,41.33,41.39,41.33,41.37,14800.0,29.9035,29.9469,29.9035,29.9325,14800.0
2014-06-23 14:00:00,41.38,41.4,41.38,41.4,13500.0,29.9397,29.9542,29.9397,29.9542,13500.0
2014-06-23 14:10:00,41.39,41.4,41.36,41.39,28800.0,29.9469,29.9542,29.9252,29.9469,28800.0
2014-06-23 14:20:00,41.39,41.39,41.35,41.37,40500.0,29.9469,29.9469,29.918,29.9325,40500.0
2014-06-23 14:30:00,41.38,41.38,41.35,41.36,27700.0,29.9397,29.9397,29.918,29.9252,27700.0
2014-06-23 14:40:00,41.36,41.37,41.31,41.31,32300.0,29.9252,29.9325,29.889,29.889,32300.0
2014-06-23 14:50:00,41.31,41.35,41.3,41.33,13500.0,29.889,29.918,29.8818,29.9035,13500.0
2014-06-23 15:00:00,41.33,41.33,41.24,41.25,30000.0,29.9035,29.9035,29.8384,29.8456,30000.0
2014-06-23 15:10:00,41.26,41.29,41.25,41.28,13800.0,29.8529,29.8746,29.8456,29.8673,13800.0
2014-06-23 15:20:00,41.29,41.31,41.25,41.26,55700.0,29.8746,29.889,29.8456,29.8529,55700.0
2014-06-23 15:30:00,41.26,41.27,41.21,41.22,46500.0,29.8529,29.8601,29.8167,29.8239,46500.0
2014-06-23 15:40:00,41.22,41.25,41.18,41.2,126900.0,29.8239,29.8456,29.795,29.8095,126900.0
2014-06-23 15:50:00,41.19,41.24,41.18,41.21,223200.0,29.8022,29.8384,29.795,29.8167,223200.0
2014-06-24 09:30:00,41.1,41.28,41.1,41.21,27300.0,29.7371,29.8673,29.7371,29.8167,27300.0
2014-06-24 09:40:00,41.22,41.34,41.18,41.3,50600.0,29.8239,29.9108,29.795,29.8818,50600.0
2014-06-24 09:50:00,41.3,41.34,41.27,41.31,108800.0,29.8818,29.9108,29.8601,29.889,108800.0
2014-06-24 10:00:00,41.32,41.35,41.18,41.21,37500.0,29.8963,29.918,29.795,29.8167,37500.0
2014-06-24 10:10:00,41.24,41.25,41.17,41.21,61400.0,29.8384,29.8456,29.7878,29.8167,61400.0
2014-06-24 10:20:00,41.21,41.27,41.18,41.27,30000.0,29.8167,29.8601,29.795,29.8601,30000.0
2014-06-24 10:30:00,41.27,41.4,41.25,41.4,21300.0,29.8601,29.9542,29.8456,29.9542,21300.0
2014-06-24 10:40:00,41.4,41.43,41.38,41.38,12600.0,29.9542,29.9759,29.9397,29.9397,12600.0
2014-06-24 10:50:00,41.39,41.4,41.33,41.39,16100.0,29.9469,29.9542,29.9035,29.9469,16100.0
2014-06-24 11:00:00,41.39,41.42,41.38,41.39,46600.0,29.9469,29.9686,29.9397,29.9469,46600.0
2014-06-24 11:10:00,41.38,41.46,41.35,41.46,25100.0,29.9397,29.9976,29.918,29.9976,25100.0
2014-06-24 11:20:00,41.45,41.5,41.45,41.48,17700.0,29.9903,30.0265,29.9903,30.012,17700.0
2014-06-24 11:30:00,41.48,41.5,41.47,41.48,17600.0,30.012,30.0265,30.0048,30.012,17600.0
2014-06-24 11:40:00,41.5,41.5,41.48,41.48,5500.0,30.0265,30.0265,30.012,30.012,5500.0
2014-06-24 11:50:00,41.47,41.52,41.47,41.52,9500.0,30.0048,30.041,30.0048,30.041,9500.0
2014-06-24 12:00:00,41.52,41.54,41.49,41.53,15600.0,30.041,30.0555,30.0193,30.0482,15600.0
2014-06-24 12:10:00,41.52,41.53,41.49,41.53,11200.0,30.041,30.0482,30.0193,30.0482,11200.0
2014-06-24 12:20:00,41.53,41.53,41.48,41.5,16300.0,30.0482,30.0482,30.012,30.0265,16300.0
2014-06-24 12:30:00,41.51,41.51,41.48,41.48,5600.0,30.0338,30.0338,30.012,30.012,5600.0
2014-06-24 12:40:00,41.48,41.48,41.46,41.47,10200.0,30.012,30.012,29.9976,30.0048,10200.0
2014-06-24 12:50:00,41.46,41.48,41.42,41.42,15500.0,29.9976,30.012,29.9686,29.9686,15500.0
2014-06-24 13:00:00,41.42,41.42,41.36,41.39,22000.0,29.9686,29.9686,29.9252,29.9469,22000.0
2014-06-24 13:10:00,41.39,41.4,41.35,41.37,13300.0,29.9469,29.9542,29.918,29.9325,13300.0
2014-06-24 13:20:00,41.36,41.37,41.34,41.36,10600.0,29.9252,29.9325,29.9108,29.9252,10600.0
2014-06-24 13:30:00,41.36,41.4,41.35,41.38,18300.0,29.9252,29.9542,29.918,29.9397,18300.0
2014-06-24 13:40:00,41.38,41.43,41.37,41.42,76600.0,29.9397,29.9759,29.9325,29.9686,76600.0
2014-06-24 13:50:00,41.42,41.43,41.4,41.41,10800.0,29.9686,29.9759,29.9542,29.9614,10800.0
2014-06-24 14:00:00,41.41,41.43,41.4,41.42,16700.0,29.9614,29.9759,29.9542,29.9686,16700.0
2014-06-24 14:10:00,41.42,41.47,41.41,41.45,19200.0,29.9686,30.0048,29.9614,29.9903,19200.0
2014-06-24 14:20:00,41.45,41.46,41.39,41.41,24000.0,29.9903,29.9976,29.9469,29.9614,24000.0
2014-06-24 14:30:00,41.4,41.41,41.37,41.39,25600.0,29.9542,29.9614,29.9325,29.9469,25600.0
2014-06-24 14:40:00,41.4,41.42,41.39,41.4,24400.0,29.9542,29.9686,29.9469,29.9542,24400.0
2014-06-24 14:50:00,41.4,41.4,41.38,41.39,27300.0,29.9542,29.9542,29.9397,29.9469,27300.0
2014-06-24 15:00:00,41.38,41.4,41.35,41.35,47700.0,29.9397,29.9542,29.918,29.918,47700.0
2014-06-24 15:10:00,41.34,41.37,41.31,41.32,61300.0,29.9108,29.9325,29.889,29.8963,61300.0
2014-06-24 15:20:00,41.31,41.36,41.29,41.33,52600.0,29.889,29.9252,29.8746,29.9035,52600.0
2014-06-24 15:30:00,41.33,41.36,41.27,41.28,43500.0,29.9035,29.9252,29.8601,29.8673,43500.0
2014-06-24 15:40:00,41.29,41.34,41.28,41.33,83500.0,29.8746,29.9108,29.8673,29.9035,83500.0
2014-06-24 15:50:00,41.32,41.37,41.31,41.36,222800.0,29.8963,29.9325,29.889,29.9252,222800.0
2014-06-25 09:30:00,41.32,41.43,41.3,41.34,48600.0,29.8963,29.9759,29.8818,29.9108,48600.0
2014-06-25 09:40:00,41.35,41.46,41.33,41.38,57900.0,29.918,29.9976,29.9035,29.9397,57900.0
2014-06-25 09:50:00,41.38,41.46,41.33,41.37,34700.0,29.9397,29.9976,29.9035,29.9325,34700.0
2014-06-25 10:00:00,41.37,41.38,41.33,41.35,17300.0,29.9325,29.9397,29.9035,29.918,17300.0
2014-06-25 10:10:00,41.35,41.39,41.32,41.36,66600.0,29.918,29.9469,29.8963,29.9252,66600.0
2014-06-25 10:20:00,41.36,41.38,41.32,41.33,33000.0,29.9252,29.9397,29.8963,29.9035,33000.0
2014-06-25 10:30:00,41.33,41.39,41.28,41.32,23700.0,29.9035,29.9469,29.8673,29.8963,23700.0
2014-06-25 10:40:00,41.31,41.37,41.3,41.33,34400.0,29.889,29.9325,29.8818,29.9035,34400.0
2014-06-25 10:50:00,41.34,41.47,41.33,41.45,23000.0,29.9108,30.0048,29.9035,29.9903,23000.0
2014-06-25 11:00:00,41.43,41.43,41.39,41.4,16400.0,29.9759,29.9759,29.9469,29.9542,16400.0
2014-06-25 11:10:00,41.4,41.41,41.37,41.4,27500.0,29.9542,29.9614,29.9325,29.9542,27500.0
2014-06-25 11:20:00,41.4,41.44,41.39,41.41,12800.0,29.9542,29.9831,29.9469,29.9614,12800.0
2014-06-25 11:30:00,41.41,41.41,41.36,41.36,10000.0,29.9614,29.9614,29.9252,29.9252,10000.0
2014-06-25 11:40:00,41.35,41.41,41.31,41.34,57900.0,29.918,29.9614,29.889,29.9108,57900.0
2014-06-25 11:50:00,41.35,41.39,41.35,41.38,7900.0,29.918,29.9469,29.918,29.9397,7900.0
2014-06-25 12:00:00,41.39,41.43,41.38,41.43,7500.0,29.9469,29.9759,29.9397,29.9759,7500.0
2014-06-25 12:10:00,41.43,41.45,41.4,41.42,14100.0,29.9759,29.9903,29.9542,29.9686,14100.0
2014-06-25 12:20:00,41.43,41.47,41.43,41.46,10900.0,29.9759,30.0048,29.9759,29.9976,10900.0
2014-06-25 12:30:00,41.47,41.54,41.47,41.54,12900.0,30.0048,30.0555,30.0048,30.0555,12900.0
2014-06-25 12:40:00,41.54,41.55,41.52,41.53,8000.0,30.0555,30.0627,30.041,30.0482,8000.0
2014-06-25 12:50:00,41.51,41.52,41.49,41.49,10800.0,30.0338,30.041,30.0193,30.0193,10800.0
2014-06-25 13:00:00,41.49,41.58,41.49,41.55,21700.0,30.0193,30.0844,30.0193,30.0627,21700.0
2014-06-25 13:10:00,41.54,41.56,41.5,41.52,11500.0,30.0555,30.0699,30.0265,30.041,11500.0
2014-06-25 13:20:00,41.52,41.55,41.47,41.47,18600.0,30.041,30.0627,30.0048,30.0048,18600.0
2014-06-25 13:30:00,41.47,41.5,41.39,41.4,62900.0,30.0048,30.0265,29.9469,29.9542,62900.0
2014-06-25 13:40:00,41.4,41.4,41.35,41.37,7200.0,29.9542,29.9542,29.918,29.9325,7200.0
2014-06-25 13:50:00,41.37,41.39,41.35,41.36,31300.0,29.9325,29.9469,29.918,29.9252,31300.0
2014-06-25 14:00:00,41.35,41.4,41.35,41.39,12900.0,29.918,29.9542,29.918,29.9469,12900.0
2014-06-25 14:10:00,41.39,41.42,41.38,41.42,7600.0,29.9469,29.9686,29.9397,29.9686,7600.0
2014-06-25 14:20:00,41.41,41.44,41.4,41.43,16900.0,29.9614,29.9831,29.9542,29.9759,16900.0
2014-06-25 14:30:00,41.43,41.47,41.42,41.42,13400.0,29.9759,30.0048,29.9686,29.9686,13400.0
2014-06-25 14:40:00,41.43,41.43,41.39,41.39,6600.0,29.9759,29.9759,29.9469,29.9469,6600.0
2014-06-25 14:50:00,41.39,41.4,41.37,41.39,46500.0,29.9469,29.9542,29.9325,29.9469,46500.0
2014-06-25 15:00:00,41.4,41.42,41.38,41.38,39300.0,29.9542,29.9686,29.9397,29.9397,39300.0
2014-06-25 15:10:00,41.37,41.42,41.36,41.42,29400.0,29.9325,29.9686,29.9252,29.9686,29400.0
2014-06-25 15:20:00,41.41,41.44,41.41,41.44,24800.0,29.9614,29.9831,29.9614,29.9831,24800.0
2014-06-25 15:30:00,41.44,41.5,41.42,41.49,44300.0,29.9831,30.0265,29.9686,30.0193,44300.0
2014-06-25 15:40:00,41.48,41.58,41.47,41.57,82200.0,30.012,30.0844,30.0048,30.0772,82200.0
2014-06-25 15:50:00,41.56,41.59,41.54,41.55,192200.0,30.0699,30.0916,30.0555,30.0627,192200.0
2014-06-26 09:30:00,41.47,41.47,41.27,41.32,64400.0,30.0048,30.0048,29.8601,29.8963,64400.0
2014-06-26 09:40:00,41.32,41.35,41.22,41.27,30500.0,29.8963,29.918,29.8239,29.8601,30500.0
2014-06-26 09:50:00,41.28,41.28,41.14,41.18,65100.0,29.8673,29.8673,29.766,29.795,65100.0
2014-06-26 10:00:00,41.19,41.25,41.14,41.19,61100.0,29.8022,29.8456,29.766,29.8022,61100.0
2014-06-26 10:10:00,41.2,41.27,41.15,41.19,46600.0,29.8095,29.8601,29.7733,29.8022,46600.0
2014-06-26 10:20:00,41.19,41.28,41.19,41.25,47900.0,29.8022,29.8673,29.8022,29.8456,47900.0
2014-06-26 10:30:00,41.25,41.28,41.22,41.27,46300.0,29.8456,29.8673,29.8239,29.8601,46300.0
2014-06-26 10:40:00,41.27,41.31,41.24,41.29,24800.0,29.8601,29.889,29.8384,29.8746,24800.0
2014-06-26 10:50:00,41.29,41.33,41.27,41.29,20100.0,29.8746,29.9035,29.8601,29.8746,20100.0
2014-06-26 11:00:00,41.29,41.31,41.18,41.2,36700.0,29.8746,29.889,29.795,29.8095,36700.0
2014-06-26 11:10:00,41.2,41.21,41.11,41.13,24300.0,29.8095,29.8167,29.7443,29.7588,24300.0
2014-06-26 11:20:00,41.14,41.17,41.1,41.11,22000.0,29.766,29.7878,29.7371,29.7443,22000.0
2014-06-26 11:30:00,41.11,41.11,41.02,41.06,42100.0,29.7443,29.7443,29.6792,29.7082,42100.0
2014-06-26 11:40:00,41.06,41.11,41.05,41.08,25300.0,29.7082,29.7443,29.7009,29.7226,25300.0
2014-06-26 11:50:00,41.07,41.08,41.04,41.05,33500.0,29.7154,29.7226,29.6937,29.7009,33500.0
2014-06-26 12:00:00,41.06,41.06,41.02,41.04,30100.0,29.7082,29.7082,29.6792,29.6937,30100.0
2014-06-26 12:10:00,41.04,41.09,41.0,41.07,36700.0,29.6937,29.7299,29.6648,29.7154,36700.0
2014-06-26 12:20:00,41.06,41.09,40.96,41.03,27000.0,29.7082,29.7299,29.6358,29.6865,27000.0
2014-06-26 12:30:00,41.03,41.06,40.99,41.0,21300.0,29.6865,29.7082,29.6575,29.6648,21300.0
2014-06-26 12:40:00,41.0,41.03,40.98,41.0,23700.0,29.6648,29.6865,29.6503,29.6648,23700.0
2014-06-26 12:50:00,41.01,41.01,40.96,40.96,15300.0,29.672,29.672,29.6358,29.6358,15300.0
2014-06-26 13:00:00,40.97,41.02,40.96,41.01,113500.0,29.643,29.6792,29.6358,29.672,113500.0
2014-06-26 13:10:00,41.0,41.01,40.99,41.0,19300.0,29.6648,29.672,29.6575,29.6648,19300.0
2014-06-26 13:20:00,40.99,41.07,40.99,41.01,42300.0,29.6575,29.7154,29.6575,29.672,42300.0
2014-06-26 13:30:00,41.02,41.05,41.0,41.04,25600.0,29.6792,29.7009,29.6648,29.6937,25600.0
2014-06-26 13:40:00,41.04,41.05,41.01,41.02,18200.0,29.6937,29.7009,29.672,29.6792,18200.0
2014-06-26 13:50:00,41.02,41.03,41.0,41.0,14700.0,29.6792,29.6865,29.6648,29.6648,14700.0
2014-06-26 14:00:00,41.0,41.02,40.99,41.0,41800.0,29.6648,29.6792,29.6575,29.6648,41800.0
2014-06-26 14:10:00,41.0,41.01,40.94,40.96,32100.0,29.6648,29.672,29.6213,29.6358,32100.0
2014-06-26 14:20:00,40.96,41.01,40.96,40.98,30300.0,29.6358,29.672,29.6358,29.6503,30300.0
2014-06-26 14:30:00,40.98,41.02,40.96,41.02,29300.0,29.6503,29.6792,29.6358,29.6792,29300.0
2014-06-26 14:40:00,41.01,41.05,40.99,41.05,30400.0,29.672,29.7009,29.6575,29.7009,30400.0
2014-06-26 14:50:00,41.05,41.07,41.01,41.02,45800.0,29.7009,29.7154,29.672,29.6792,45800.0
2014-06-26 15:00:00,41.03,41.08,41.02,41.07,27700.0,29.6865,29.7226,29.6792,29.7154,27700.0
2014-06-26 15:10:00,41.06,41.06,41.03,41.03,26100.0,29.7082,29.7082,29.6865,29.6865,26100.0
2014-06-26 15:20:00,41.04,41.08,41.02,41.07,63000.0,29.6937,29.7226,29.6792,29.7154,63000.0
2014-06-26 15:30:00,41.06,41.08,41.04,41.07,64200.0,29.7082,29.7226,29.6937,29.7154,64200.0
2014-06-26 15:40:00,41.06,41.12,41.06,41.11,100500.0,29.7082,29.7516,29.7082,29.7443,100500.0
2014-06-26 15:50:00,41.1,41.11,41.06,41.09,209800.0,29.7371,29.7443,29.7082,29.7299,209800.0
2014-06-27 09:30:00,40.98,41.1,40.95,41.05,46300.0,29.6503,29.7371,29.6286,29.7009,46300.0
2014-06-27 09:40:00,41.04,41.18,40.91,41.14,72600.0,29.6937,29.795,29.5996,29.766,72600.0
2014-06-27 09:50:00,41.14,41.24,41.11,41.17,17400.0,29.766,29.8384,29.7443,29.7878,17400.0
2014-06-27 10:00:00,41.18,41.21,41.09,41.13,18600.0,29.795,29.8167,29.7299,29.7588,18600.0
2014-06-27 10:10:00,41.12,41.16,41.09,41.11,34600.0,29.7516,29.7805,29.7299,29.7443,34600.0
2014-06-27 10:20:00,41.11,41.18,41.11,41.11,19800.0,29.7443,29.795,29.7443,29.7443,19800.0
2014-06-27 10:30:00,41.11,41.18,41.09,41.15,34000.0,29.7443,29.795,29.7299,29.7733,34000.0
2014-06-27 10:40:00,41.14,41.17,41.14,41.14,19500.0,29.766,29.7878,29.766,29.766,19500.0
2014-06-27 10:50:00,41.14,41.16,41.12,41.16,32900.0,29.766,29.7805,29.7516,29.7805,32900.0
2014-06-27 11:00:00,41.16,41.18,41.14,41.14,22000.0,29.7805,29.795,29.766,29.766,22000.0
2014-06-27 11:10:00,41.15,41.15,41.13,41.14,23100.0,29.7733,29.7733,29.7588,29.766,23100.0
2014-06-27 11:20:00,41.13,41.15,41.13,41.13,26000.0,29.7588,29.7733,29.7588,29.7588,26000.0
2014-06-27 11:30:00,41.14,41.16,41.12,41.12,35900.0,29.766,29.7805,29.7516,29.7516,35900.0
2014-06-27 11:40:00,41.13,41.15,41.13,41.15,56300.0,29.7588,29.7733,29.7588,29.7733,56300.0
2014-06-27 11:50:00,41.14,41.18,41.13,41.13,12400.0,29.766,29.795,29.7588,29.7588,12400.0
2014-06-27 12:00:00,41.14,41.14,41.13,41.13,9100.0,29.766,29.766,29.7588,29.7588,9100.0
2014-06-27 12:10:00,41.13,41.15,41.11,41.14,22300.0,29.7588,29.7733,29.7443,29.766,22300.0
2014-06-27 12:20:00,41.13,41.13,41.09,41.09,7000.0,29.7588,29.7588,29.7299,29.7299,7000.0
2014-06-27 12:30:00,41.09,41.1,41.06,41.07,17400.0,29.7299,29.7371,29.7082,29.7154,17400.0
2014-06-27 12:40:00,41.08,41.08,41.05,41.06,7700.0,29.7226,29.7226,29.7009,29.7082,7700.0
2014-06-27 12:50:00,41.07,41.07,41.03,41.04,10500.0,29.7154,29.7154,29.6865,29.6937,10500.0
2014-06-27 13:00:00,41.04,41.05,41.01,41.01,25800.0,29.6937,29.7009,29.672,29.672,25800.0
2014-06-27 13:10:00,41.0,41.04,41.0,41.04,41400.0,29.6648,29.6937,29.6648,29.6937,41400.0
2014-06-27 13:20:00,41.03,41.06,41.02,41.04,13500.0,29.6865,29.7082,29.6792,29.6937,13500.0
2014-06-27 13:30:00,41.05,41.09,41.04,41.08,27100.0,29.7009,29.7299,29.6937,29.7226,27100.0
2014-06-27 13:40:00,41.08,41.1,41.05,41.07,25000.0,29.7226,29.7371,29.7009,29.7154,25000.0
2014-06-27 13:50:00,41.08,41.09,41.06,41.09,24100.0,29.7226,29.7299,29.7082,29.7299,24100.0
2014-06-27 14:00:00,41.08,41.12,41.06,41.12,25600.0,29.7226,29.7516,29.7082,29.7516,25600.0
2014-06-27 14:10:00,41.12,41.14,41.09,41.09,20800.0,29.7516,29.766,29.7299,29.7299,20800.0
2014-06-27 14:20:00,41.09,41.11,41.08,41.08,23500.0,29.7299,29.7443,29.7226,29.7226,23500.0
2014-06-27 14:30:00,41.09,41.12,41.07,41.12,34300.0,29.7299,29.7516,29.7154,29.7516,34300.0
2014-06-27 14:40:00,41.11,41.11,41.08,41.08,28000.0,29.7443,29.7443,29.7226,29.7226,28000.0
2014-06-27 14:50:00,41.08,41.08,41.06,41.06,39400.0,29.7226,29.7226,29.7082,29.7082,39400.0
2014-06-27 15:00:00,41.06,41.09,41.06,41.06,41500.0,29.7082,29.7299,29.7082,29.7082,41500.0
2014-06-27 15:10:00,41.07,41.1,41.06,41.08,38600.0,29.7154,29.7371,29.7082,29.7226,38600.0
2014-06-27 15:20:00,41.07,41.11,41.07,41.09,29300.0,29.7154,29.7443,29.7154,29.7299,29300.0
2014-06-27 15:30:00,41.09,41.19,41.09,41.19,66600.0,29.7299,29.8022,29.7299,29.8022,66600.0
2014-06-27 15:40:00,41.19,41.21,41.12,41.18,90200.0,29.8022,29.8167,29.7516,29.795,90200.0
2014-06-27 15:50:00,41.17,41.18,41.14,41.18,181800.0,29.7878,29.795,29.766,29.795,181800.0
2014-06-30 09:30:00,41.21,41.32,40.69,41.01,32700.0,29.8167,29.8963,29.4405,29.672,32700.0
2014-06-30 09:40:00,41.02,41.23,41.02,41.13,21000.0,29.6792,29.8312,29.6792,29.7588,21000.0
2014-06-30 09:50:00,41.12,41.12,40.96,41.08,25500.0,29.7516,29.7516,29.6358,29.7226,25500.0
2014-06-30 10:00:00,41.08,41.18,41.03,41.04,28000.0,29.7226,29.795,29.6865,29.6937,28000.0
2014-06-30 10:10:00,41.03,41.1,40.98,41.01,163000.0,29.6865,29.7371,29.6503,29.672,163000.0
2014-06-30 10:20:00,41.0,41.04,40.98,41.04,27900.0,29.6648,29.6937,29.6503,29.6937,27900.0
2014-06-30 10:30:00,41.04,41.05,40.86,40.92,55400.0,29.6937,29.7009,29.5635,29.6069,55400.0
2014-06-30 10:40:00,40.92,40.97,40.89,40.9,25800.0,29.6069,29.643,29.5852,29.5924,25800.0
2014-06-30 10:50:00,40.89,40.92,40.88,40.89,26000.0,29.5852,29.6069,29.5779,29.5852,26000.0
2014-06-30 11:00:00,40.89,40.96,40.89,40.95,38100.0,29.5852,29.6358,29.5852,29.6286,38100.0
2014-06-30 11:10:00,40.95,40.95,40.9,40.95,25900.0,29.6286,29.6286,29.5924,29.6286,25900.0
2014-06-30 11:20:00,40.95,40.98,40.93,40.95,39900.0,29.6286,29.6503,29.6141,29.6286,39900.0
2014-06-30 11:30:00,40.96,41.06,40.96,41.05,14200.0,29.6358,29.7082,29.6358,29.7009,14200.0
2014-06-30 11:40:00,41.05,41.05,40.97,40.97,33300.0,29.7009,29.7009,29.643,29.643,33300.0
2014-06-30 11:50:00,40.98,41.03,40.9,41.0,25900.0,29.6503,29.6865,29.5924,29.6648,25900.0
2014-06-30 12:00:00,41.0,41.02,40.97,41.01,17600.0,29.6648,29.6792,29.643,29.672,17600.0
2014-06-30 12:10:00,41.01,41.02,40.94,40.95,18600.0,29.672,29.6792,29.6213,29.6286,18600.0
2014-06-30 12:20:00,40.96,41.0,40.96,40.99,11100.0,29.6358,29.6648,29.6358,29.6575,11100.0
2014-06-30 12:30:00,40.98,41.01,40.97,41.0,15700.0,29.6503,29.672,29.643,29.6648,15700.0
2014-06-30 12:40:00,41.0,41.0,40.94,40.99,17900.0,29.6648,29.6648,29.6213,29.6575,17900.0
2014-06-30 12:50:00,40.98,40.98,40.95,40.95,8900.0,29.6503,29.6503,29.6286,29.6286,8900.0
2014-06-30 13:00:00,40.94,41.0,40.94,40.96,35600.0,29.6213,29.6648,29.6213,29.6358,35600.0
2014-06-30 13:10:00,40.96,41.0,40.95,41.0,11000.0,29.6358,29.6648,29.6286,29.6648,11000.0
2014-06-30 13:20:00,41.0,41.04,41.0,41.04,23500.0,29.6648,29.6937,29.6648,29.6937,23500.0
2014-06-30 13:30:00,41.04,41.05,40.99,41.0,29000.0,29.6937,29.7009,29.6575,29.6648,29000.0
2014-06-30 13:40:00,41.0,41.03,40.98,41.03,18000.0,29.6648,29.6865,29.6503,29.6865,18000.0
2014-06-30 13:50:00,41.03,41.04,40.97,40.97,30600.0,29.6865,29.6937,29.643,29.643,30600.0
2014-06-30 14:00:00,40.98,41.01,40.96,40.98,23000.0,29.6503,29.672,29.6358,29.6503,23000.0
2014-06-30 14:10:00,40.98,41.0,40.97,40.98,25000.0,29.6503,29.6648,29.643,29.6503,25000.0
2014-06-30 14:20:00,40.97,40.97,40.94,40.95,29500.0,29.643,29.643,29.6213,29.6286,29500.0
2014-06-30 14:30:00,40.95,41.01,40.95,41.01,27100.0,29.6286,29.672,29.6286,29.672,27100.0
2014-06-30 14:40:00,41.01,41.01,40.98,41.0,19000.0,29.672,29.672,29.6503,29.6648,19000.0
2014-06-30 14:50:00,41.0,41.0,40.96,40.97,29000.0,29.6648,29.6648,29.6358,29.643,29000.0
2014-06-30 15:00:00,40.97,40.99,40.96,40.98,49600.0,29.643,29.6575,29.6358,29.6503,49600.0
2014-06-30 15:10:00,40.99,40.99,40.96,40.97,47000.0,29.6575,29.6575,29.6358,29.643,47000.0
2014-06-30 15:20:00,40.98,41.05,40.97,41.05,50800.0,29.6503,29.7009,29.643,29.7009,50800.0
2014-06-30 15:30:00,41.04,41.04,40.99,41.0,115100.0,29.6937,29.6937,29.6575,29.6648,115100.0
2014-06-30 15:40:00,41.0,41.1,40.98,41.09,174000.0,29.6648,29.7371,29.6503,29.7299,174000.0
2014-06-30 15:50:00,41.08,41.15,41.07,41.08,212000.0,29.7226,29.7733,29.7154,29.7226,212000.0
2014-07-01 09:30:00,41.26,41.26,40.9,40.95,115400.0,29.8529,29.8529,29.5924,29.6286,115400.0
2014-07-01 09:40:00,40.97,41.0,40.82,40.83,41200.0,29.643,29.6648,29.5345,29.5418,41200.0
2014-07-01 09:50:00,40.81,40.91,40.8,40.9,38600.0,29.5273,29.5996,29.52,29.5924,38600.0
2014-07-01 10:00:00,40.89,40.92,40.86,40.89,112200.0,29.5852,29.6069,29.5635,29.5852,112200.0
2014-07-01 10:10:00,40.88,41.01,40.87,40.97,83700.0,29.5779,29.672,29.5707,29.643,83700.0
2014-07-01 10:20:00,40.98,41.01,40.93,40.98,55200.0,29.6503,29.672,29.6141,29.6503,55200.0
2014-07-01 10:30:00,40.99,41.01,40.95,40.95,29900.0,29.6575,29.672,29.6286,29.6286,29900.0
2014-07-01 10:40:00,40.94,40.96,40.89,40.89,55400.0,29.6213,29.6358,29.5852,29.5852,55400.0
2014-07-01 10:50:00,40.89,40.96,40.88,40.91,41000.0,29.5852,29.6358,29.5779,29.5996,41000.0
2014-07-01 11:00:00,40.92,40.97,40.91,40.93,81600.0,29.6069,29.643,29.5996,29.6141,81600.0
2014-07-01 11:10:00,40.93,40.96,40.92,40.94,34600.0,29.6141,29.6358,29.6069,29.6213,34600.0
2014-07-01 11:20:00,40.94,40.97,40.93,40.97,32900.0,29.6213,29.643,29.6141,29.643,32900.0
2014-07-01 11:30:00,40.97,41.06,40.97,41.03,25000.0,29.643,29.7082,29.643,29.6865,25000.0
2014-07-01 11:40:00,41.02,41.06,41.01,41.02,22800.0,29.6792,29.7082,29.672,29.6792,22800.0
2014-07-01 11:50:00,41.01,41.02,40.96,40.99,45500.0,29.672,29.6792,29.6358,29.6575,45500.0
2014-07-01 12:00:00,40.99,41.06,40.97,41.06,22700.0,29.6575,29.7082,29.643,29.7082,22700.0
2014-07-01 12:10:00,41.06,41.1,41.06,41.09,23400.0,29.7082,29.7371,29.7082,29.7299,23400.0
2014-07-01 12:20:00,41.09,41.12,41.07,41.08,15400.0,29.7299,29.7516,29.7154,29.7226,15400.0
2014-07-01 12:30:00,41.08,41.11,41.07,41.09,28600.0,29.7226,29.7443,29.7154,29.7299,28600.0
2014-07-01 12:40:00,41.09,41.1,41.07,41.1,25500.0,29.7299,29.7371,29.7154,29.7371,25500.0
2014-07-01 12:50:00,41.1,41.17,41.09,41.11,26900.0,29.7371,29.7878,29.7299,29.7443,26900.0
2014-07-01 13:00:00,41.12,41.19,41.12,41.15,16800.0,29.7516,29.8022,29.7516,29.7733,16800.0
2014-07-01 13:10:00,41.14,41.22,41.14,41.16,22700.0,29.766,29.8239,29.766,29.7805,22700.0
2014-07-01 13:20:00,41.16,41.18,41.15,41.15,15600.0,29.7805,29.795,29.7733,29.7733,15600.0
2014-07-01 13:30:00,41.16,41.17,41.13,41.16,33600.0,29.7805,29.7878,29.7588,29.7805,33600.0
2014-07-01 13:40:00,41.16,41.16,41.13,41.14,39100.0,29.7805,29.7805,29.7588,29.766,39100.0
2014-07-01 13:50:00,41.14,41.16,41.12,41.16,20000.0,29.766,29.7805,29.7516,29.7805,20000.0
2014-07-01 14:00:00,41.15,41.16,41.13,41.16,22300.0,29.7733,29.7805,29.7588,29.7805,22300.0
2014-07-01 14:10:00,41.17,41.18,41.13,41.14,15700.0,29.7878,29.795,29.7588,29.766,15700.0
2014-07-01 14:20:00,41.13,41.15,41.07,41.09,19100.0,29.7588,29.7733,29.7154,29.7299,19100.0
2014-07-01 14:30:00,41.09,41.17,41.09,41.17,15000.0,29.7299,29.7878,29.7299,29.7878,15000.0
2014-07-01 14:40:00,41.18,41.19,41.11,41.14,18500.0,29.795,29.8022,29.7443,29.766,18500.0
2014-07-01 14:50:00,41.15,41.17,41.15,41.15,17200.0,29.7733,29.7878,29.7733,29.7733,17200.0
2014-07-01 15:00:00,41.16,41.17,41.13,41.17,25200.0,29.7805,29.7878,29.7588,29.7878,25200.0
2014-07-01 15:10:00,41.17,41.21,41.15,41.21,36500.0,29.7878,29.8167,29.7733,29.8167,36500.0
2014-07-01 15:20:00,41.2,41.21,41.18,41.19,45700.0,29.8095,29.8167,29.795,29.8022,45700.0
2014-07-01 15:30:00,41.18,41.19,41.15,41.17,81900.0,29.795,29.8022,29.7733,29.7878,81900.0
2014-07-01 15:40:00,41.17,41.18,41.14,41.15,101900.0,29.7878,29.795,29.766,29.7733,101900.0
2014-07-01 15:50:00,41.14,41.15,41.09,41.12,162900.0,29.766,29.7733,29.7299,29.7516,162900.0
2014-07-02 09:30:00,41.17,41.17,40.83,40.9,37200.0,29.7878,29.7878,29.5418,29.5924,37200.0
2014-07-02 09:40:00,40.9,40.99,40.88,40.98,18800.0,29.5924,29.6575,29.5779,29.6503,18800.0
2014-07-02 09:50:00,40.97,40.98,40.79,40.8,31600.0,29.643,29.6503,29.5128,29.52,31600.0
2014-07-02 10:00:00,40.82,40.9,40.73,40.75,51900.0,29.5345,29.5924,29.4694,29.4839,51900.0
2014-07-02 10:10:00,40.76,40.83,40.75,40.78,37600.0,29.4911,29.5418,29.4839,29.5056,37600.0
2014-07-02 10:20:00,40.77,40.81,40.74,40.79,72200.0,29.4983,29.5273,29.4766,29.5128,72200.0
2014-07-02 10:30:00,40.79,40.84,40.77,40.83,27500.0,29.5128,29.549,29.4983,29.5418,27500.0
2014-07-02 10:40:00,40.81,40.88,40.81,40.81,25000.0,29.5273,29.5779,29.5273,29.5273,25000.0
2014-07-02 10:50:00,40.82,40.84,40.79,40.8,22800.0,29.5345,29.549,29.5128,29.52,22800.0
2014-07-02 11:00:00,40.8,40.86,40.78,40.81,28000.0,29.52,29.5635,29.5056,29.5273,28000.0
2014-07-02 11:10:00,40.82,40.92,40.79,40.91,19300.0,29.5345,29.6069,29.5128,29.5996,19300.0
2014-07-02 11:20:00,40.92,41.0,40.92,40.98,20900.0,29.6069,29.6648,29.6069,29.6503,20900.0
2014-07-02 11:30:00,40.97,40.97,40.93,40.94,16900.0,29.643,29.643,29.6141,29.6213,16900.0
2014-07-02 11:40:00,40.94,41.01,40.57,40.99,203800.0,29.6213,29.672,29.3536,29.6575,203800.0
2014-07-02 11:50:00,40.99,41.08,40.98,41.08,27300.0,29.6575,29.7226,29.6503,29.7226,27300.0
2014-07-02 12:00:00,41.08,41.08,40.98,40.98,15900.0,29.7226,29.7226,29.6503,29.6503,15900.0
2014-07-02 12:10:00,40.99,41.02,40.96,40.99,45100.0,29.6575,29.6792,29.6358,29.6575,45100.0
2014-07-02 12:20:00,41.0,41.02,40.98,41.02,15000.0,29.6648,29.6792,29.6503,29.6792,15000.0
2014-07-02 12:30:00,41.02,41.03,41.0,41.01,21900.0,29.6792,29.6865,29.6648,29.672,21900.0
2014-07-02 12:40:00,41.01,41.04,40.99,41.04,21900.0,29.672,29.6937,29.6575,29.6937,21900.0
2014-07-02 12:50:00,41.04,41.05,41.0,41.04,29200.0,29.6937,29.7009,29.6648,29.6937,29200.0
2014-07-02 13:00:00,41.03,41.03,40.95,41.01,21800.0,29.6865,29.6865,29.6286,29.672,21800.0
2014-07-02 13:10:00,41.0,41.06,40.98,41.04,20300.0,29.6648,29.7082,29.6503,29.6937,20300.0
2014-07-02 13:20:00,41.04,41.05,41.01,41.03,17100.0,29.6937,29.7009,29.672,29.6865,17100.0
2014-07-02 13:30:00,41.03,41.04,40.99,41.0,19400.0,29.6865,29.6937,29.6575,29.6648,19400.0
2014-07-02 13:40:00,41.0,41.0,40.94,40.95,19400.0,29.6648,29.6648,29.6213,29.6286,19400.0
2014-07-02 13:50:00,40.95,40.99,40.94,40.97,24200.0,29.6286,29.6575,29.6213,29.643,24200.0
2014-07-02 14:00:00,40.97,41.01,40.97,41.0,19100.0,29.643,29.672,29.643,29.6648,19100.0
2014-07-02 14:10:00,41.0,41.02,40.96,40.99,16500.0,29.6648,29.6792,29.6358,29.6575,16500.0
2014-07-02 14:20:00,40.98,41.02,40.96,40.97,20000.0,29.6503,29.6792,29.6358,29.643,20000.0
2014-07-02 14:30:00,40.97,40.97,40.93,40.93,22400.0,29.643,29.643,29.6141,29.6141,22400.0
2014-07-02 14:40:00,40.93,41.13,40.93,41.12,97800.0,29.6141,29.7588,29.6141,29.7516,97800.0
2014-07-02 14:50:00,41.12,41.13,41.05,41.05,44000.0,29.7516,29.7588,29.7009,29.7009,44000.0
2014-07-02 15:00:00,41.05,41.11,41.05,41.06,42500.0,29.7009,29.7443,29.7009,29.7082,42500.0
2014-07-02 15:10:00,41.06,41.07,41.03,41.04,32500.0,29.7082,29.7154,29.6865,29.6937,32500.0
2014-07-02 15:20:00,41.04,41.05,40.99,41.01,52100.0,29.6937,29.7009,29.6575,29.672,52100.0
2014-07-02 15:30:00,41.01,41.05,41.01,41.05,45000.0,29.672,29.7009,29.672,29.7009,45000.0
2014-07-02 15:40:00,41.05,41.15,41.03,41.14,82500.0,29.7009,29.7733,29.6865,29.766,82500.0
2014-07-02 15:50:00,41.14,41.18,41.1,41.16,243800.0,29.766,29.795,29.7371,29.7805,243800.0
2014-07-03 09:30:00,41.15,41.19,40.69,40.94,61500.0,29.7733,29.8022,29.4405,29.6213,61500.0
2014-07-03 09:40:00,40.94,41.05,40.81,40.87,33400.0,29.6213,29.7009,29.5273,29.5707,33400.0
2014-07-03 09:50:00,40.87,40.91,40.75,40.88,37800.0,29.5707,29.5996,29.4839,29.5779,37800.0
2014-07-03 10:00:00,40.88,40.89,40.8,40.82,25500.0,29.5779,29.5852,29.52,29.5345,25500.0
2014-07-03 10:10:00,40.8,40.87,40.75,40.76,20100.0,29.52,29.5707,29.4839,29.4911,20100.0
2014-07-03 10:20:00,40.77,40.89,40.77,40.82,19800.0,29.4983,29.5852,29.4983,29.5345,19800.0
2014-07-03 10:30:00,40.83,40.85,40.78,40.8,47300.0,29.5418,29.5562,29.5056,29.52,47300.0
2014-07-03 10:40:00,40.8,40.86,40.79,40.79,20300.0,29.52,29.5635,29.5128,29.5128,20300.0
2014-07-03 10:50:00,40.79,40.86,40.79,40.83,14200.0,29.5128,29.5635,29.5128,29.5418,14200.0
2014-07-03 11:00:00,40.83,40.83,40.76,40.83,28500.0,29.5418,29.5418,29.4911,29.5418,28500.0
2014-07-03 11:10:00,40.84,40.89,40.84,40.85,17800.0,29.549,29.5852,29.549,29.5562,17800.0
2014-07-03 11:20:00,40.84,40.9,40.84,40.9,26300.0,29.549,29.5924,29.549,29.5924,26300.0
2014-07-03 11:30:00,40.91,40.96,40.88,40.95,32800.0,29.5996,29.6358,29.5779,29.6286,32800.0
2014-07-03 11:40:00,40.96,40.96,40.86,40.91,19200.0,29.6358,29.6358,29.5635,29.5996,19200.0
2014-07-03 11:50:00,40.91,40.94,40.88,40.93,26700.0,29.5996,29.6213,29.5779,29.6141,26700.0
2014-07-03 12:00:00,40.93,40.93,40.87,40.88,19700.0,29.6141,29.6141,29.5707,29.5779,19700.0
2014-07-03 12:10:00,40.88,40.94,40.87,40.88,19100.0,29.5779,29.6213,29.5707,29.5779,19100.0
2014-07-03 12:20:00,40.88,40.9,40.85,40.9,17400.0,29.5779,29.5924,29.5562,29.5924,17400.0
2014-07-03 12:30:00,40.9,40.92,40.85,40.87,36300.0,29.5924,29.6069,29.5562,29.5707,36300.0
2014-07-03 12:40:00,40.88,40.92,40.85,40.87,59300.0,29.5779,29.6069,29.5562,29.5707,59300.0
2014-07-03 12:50:00,40.87,40.91,40.81,40.89,166000.0,29.5707,29.5996,29.5273,29.5852,166000.0
2014-07-07 09:30:00,40.96,40.97,40.77,40.97,68300.0,29.6358,29.643,29.4983,29.643,68300.0
2014-07-07 09:40:00,40.96,41.0,40.85,40.89,45100.0,29.6358,29.6648,29.5562,29.5852,45100.0
2014-07-07 09:50:00,40.88,41.02,40.88,41.02,38600.0,29.5779,29.6792,29.5779,29.6792,38600.0
2014-07-07 10:00:00,41.01,41.02,40.93,40.97,43700.0,29.672,29.6792,29.6141,29.643,43700.0
2014-07-07 10:10:00,40.97,41.01,40.91,41.0,32400.0,29.643,29.672,29.5996,29.6648,32400.0
2014-07-07 10:20:00,41.01,41.05,40.93,41.03,131500.0,29.672,29.7009,29.6141,29.6865,131500.0
2014-07-07 10:30:00,41.03,41.05,40.99,41.05,28000.0,29.6865,29.7009,29.6575,29.7009,28000.0
2014-07-07 10:40:00,41.04,41.04,40.93,40.94,36200.0,29.6937,29.6937,29.6141,29.6213,36200.0
2014-07-07 10:50:00,40.93,40.98,40.91,40.95,28500.0,29.6141,29.6503,29.5996,29.6286,28500.0
2014-07-07 11:00:00,40.94,40.94,40.91,40.91,17500.0,29.6213,29.6213,29.5996,29.5996,17500.0
2014-07-07 11:10:00,40.91,40.94,40.89,40.93,14400.0,29.5996,29.6213,29.5852,29.6141,14400.0
2014-07-07 11:20:00,40.94,40.98,40.93,40.93,23700.0,29.6213,29.6503,29.6141,29.6141,23700.0
2014-07-07 11:30:00,40.92,40.95,40.89,40.92,20300.0,29.6069,29.6286,29.5852,29.6069,20300.0
2014-07-07 11:40:00,40.94,40.96,40.91,40.92,19300.0,29.6213,29.6358,29.5996,29.6069,19300.0
2014-07-07 11:50:00,40.91,40.98,40.91,40.97,22500.0,29.5996,29.6503,29.5996,29.643,22500.0
2014-07-07 12:00:00,40.97,40.98,40.93,40.95,18700.0,29.643,29.6503,29.6141,29.6286,18700.0
2014-07-07 12:10:00,40.95,41.0,40.95,41.0,11400.0,29.6286,29.6648,29.6286,29.6648,11400.0
2014-07-07 12:20:00,41.0,41.03,40.99,41.01,23000.0,29.6648,29.6865,29.6575,29.672,23000.0
2014-07-07 12:30:00,41.01,41.02,40.99,41.0,10100.0,29.672,29.6792,29.6575,29.6648,10100.0
2014-07-07 12:40:00,41.0,41.02,40.98,41.02,29600.0,29.6648,29.6792,29.6503,29.6792,29600.0
2014-07-07 12:50:00,41.01,41.01,40.98,40.99,9100.0,29.672,29.672,29.6503,29.6575,9100.0
2014-07-07 13:00:00,40.99,41.01,40.97,41.0,9900.0,29.6575,29.672,29.643,29.6648,9900.0
2014-07-07 13:10:00,41.0,41.04,40.98,41.04,13000.0,29.6648,29.6937,29.6503,29.6937,13000.0
2014-07-07 13:20:00,41.03,41.03,40.99,41.0,21800.0,29.6865,29.6865,29.6575,29.6648,21800.0
2014-07-07 13:30:00,41.0,41.04,40.99,41.0,35500.0,29.6648,29.6937,29.6575,29.6648,35500.0
2014-07-07 13:40:00,41.0,41.02,40.97,41.0,64900.0,29.6648,29.6792,29.643,29.6648,64900.0
2014-07-07 13:50:00,41.0,41.03,40.98,41.01,47100.0,29.6648,29.6865,29.6503,29.672,47100.0
2014-07-07 14:00:00,41.01,41.02,40.97,40.98,75500.0,29.672,29.6792,29.643,29.6503,75500.0
2014-07-07 14:10:00,40.98,40.98,40.96,40.97,43800.0,29.6503,29.6503,29.6358,29.643,43800.0
2014-07-07 14:20:00,40.97,41.01,40.97,41.0,36600.0,29.643,29.672,29.643,29.6648,36600.0
2014-07-07 14:30:00,41.0,41.02,40.99,41.02,50000.0,29.6648,29.6792,29.6575,29.6792,50000.0
2014-07-07 14:40:00,41.02,41.05,41.01,41.05,40800.0,29.6792,29.7009,29.672,29.7009,40800.0
2014-07-07 14:50:00,41.05,41.1,41.05,41.08,27700.0,29.7009,29.7371,29.7009,29.7226,27700.0
2014-07-07 15:00:00,41.08,41.11,41.07,41.07,55000.0,29.7226,29.7443,29.7154,29.7154,55000.0
2014-07-07 15:10:00,41.07,41.14,41.07,41.14,60900.0,29.7154,29.766,29.7154,29.766,60900.0
2014-07-07 15:20:00,41.15,41.16,41.12,41.14,43300.0,29.7733,29.7805,29.7516,29.766,43300.0
2014-07-07 15:30:00,41.13,41.16,41.12,41.12,78700.0,29.7588,29.7805,29.7516,29.7516,78700.0
2014-07-07 15:40:00,41.12,41.18,41.12,41.13,130500.0,29.7516,29.795,29.7516,29.7588,130500.0
2014-07-07 15:50:00,41.14,41.16,41.07,41.12,339200.0,29.766,29.7805,29.7154,29.7516,339200.0
2014-07-08 09:30:00,41.1,41.24,41.0,41.07,55400.0,29.7371,29.8384,29.6648,29.7154,55400.0
2014-07-08 09:40:00,41.08,41.13,41.06,41.08,36100.0,29.7226,29.7588,29.7082,29.7226,36100.0
2014-07-08 09:50:00,41.08,41.12,41.01,41.05,154300.0,29.7226,29.7516,29.672,29.7009,154300.0
2014-07-08 10:00:00,41.05,41.16,41.05,41.16,48100.0,29.7009,29.7805,29.7009,29.7805,48100.0
2014-07-08 10:10:00,41.17,41.21,41.12,41.21,44900.0,29.7878,29.8167,29.7516,29.8167,44900.0
2014-07-08 10:20:00,41.22,41.24,41.11,41.16,90200.0,29.8239,29.8384,29.7443,29.7805,90200.0
2014-07-08 10:30:00,41.16,41.21,41.09,41.12,36400.0,29.7805,29.8167,29.7299,29.7516,36400.0
2014-07-08 10:40:00,41.13,41.15,41.05,41.08,69000.0,29.7588,29.7733,29.7009,29.7226,69000.0
2014-07-08 10:50:00,41.08,41.16,41.02,41.02,54100.0,29.7226,29.7805,29.6792,29.6792,54100.0
2014-07-08 11:00:00,41.02,41.08,41.02,41.02,85800.0,29.6792,29.7226,29.6792,29.6792,85800.0
2014-07-08 11:10:00,41.02,41.07,40.93,40.94,105300.0,29.6792,29.7154,29.6141,29.6213,105300.0
2014-07-08 11:20:00,40.93,40.96,40.87,40.88,55900.0,29.6141,29.6358,29.5707,29.5779,55900.0
2014-07-08 11:30:00,40.88,41.02,40.88,41.02,57200.0,29.5779,29.6792,29.5779,29.6792,57200.0
2014-07-08 11:40:00,41.01,41.06,40.98,41.04,137900.0,29.672,29.7082,29.6503,29.6937,137900.0
2014-07-08 11:50:00,41.04,41.09,41.03,41.06,29800.0,29.6937,29.7299,29.6865,29.7082,29800.0
2014-07-08 12:00:00,41.07,41.07,41.03,41.04,12800.0,29.7154,29.7154,29.6865,29.6937,12800.0
2014-07-08 12:10:00,41.04,41.04,40.99,41.02,15500.0,29.6937,29.6937,29.6575,29.6792,15500.0
2014-07-08 12:20:00,41.04,41.07,41.02,41.07,13400.0,29.6937,29.7154,29.6792,29.7154,13400.0
2014-07-08 12:30:00,41.07,41.08,41.02,41.03,11700.0,29.7154,29.7226,29.6792,29.6865,11700.0
2014-07-08 12:40:00,41.03,41.07,41.03,41.07,10600.0,29.6865,29.7154,29.6865,29.7154,10600.0
2014-07-08 12:50:00,41.08,41.14,41.06,41.12,19800.0,29.7226,29.766,29.7082,29.7516,19800.0
2014-07-08 13:00:00,41.12,41.13,41.1,41.13,6100.0,29.7516,29.7588,29.7371,29.7588,6100.0
2014-07-08 13:10:00,41.13,41.17,41.12,41.16,12700.0,29.7588,29.7878,29.7516,29.7805,12700.0
2014-07-08 13:20:00,41.16,41.18,41.13,41.14,21100.0,29.7805,29.795,29.7588,29.766,21100.0
2014-07-08 13:30:00,41.14,41.16,41.12,41.15,16800.0,29.766,29.7805,29.7516,29.7733,16800.0
2014-07-08 13:40:00,41.15,41.16,41.04,41.04,36400.0,29.7733,29.7805,29.6937,29.6937,36400.0
2014-07-08 13:50:00,41.06,41.15,41.06,41.11,27600.0,29.7082,29.7733,29.7082,29.7443,27600.0
2014-07-08 14:00:00,41.11,41.11,41.02,41.07,118100.0,29.7443,29.7443,29.6792,29.7154,118100.0
2014-07-08 14:10:00,41.07,41.13,41.07,41.07,9000.0,29.7154,29.7588,29.7154,29.7154,9000.0
2014-07-08 14:20:00,41.07,41.13,41.06,41.12,11100.0,29.7154,29.7588,29.7082,29.7516,11100.0
2014-07-08 14:30:00,41.12,41.13,41.07,41.12,29100.0,29.7516,29.7588,29.7154,29.7516,29100.0
2014-07-08 14:40:00,41.12,41.14,41.12,41.13,11700.0,29.7516,29.766,29.7516,29.7588,11700.0
2014-07-08 14:50:00,41.13,41.16,41.06,41.11,72800.0,29.7588,29.7805,29.7082,29.7443,72800.0
2014-07-08 15:00:00,41.12,41.12,41.06,41.09,35900.0,29.7516,29.7516,29.7082,29.7299,35900.0
2014-07-08 15:10:00,41.09,41.12,41.06,41.11,57600.0,29.7299,29.7516,29.7082,29.7443,57600.0
2014-07-08 15:20:00,41.11,41.13,41.1,41.12,40800.0,29.7443,29.7588,29.7371,29.7516,40800.0
2014-07-08 15:30:00,41.11,41.13,41.08,41.12,48900.0,29.7443,29.7588,29.7226,29.7516,48900.0
2014-07-08 15:40:00,41.12,41.15,41.09,41.12,74400.0,29.7516,29.7733,29.7299,29.7516,74400.0
2014-07-08 15:50:00,41.11,41.16,41.1,41.14,312800.0,29.7443,29.7805,29.7371,29.766,312800.0
2014-07-09 09:30:00,40.39,41.23,40.39,40.99,58500.0,29.2234,29.8312,29.2234,29.6575,58500.0
2014-07-09 09:40:00,41.0,41.02,40.9,40.96,32800.0,29.6648,29.6792,29.5924,29.6358,32800.0
2014-07-09 09:50:00,40.97,40.99,40.82,40.86,45400.0,29.643,29.6575,29.5345,29.5635,45400.0
2014-07-09 10:00:00,40.87,40.87,40.79,40.83,25300.0,29.5707,29.5707,29.5128,29.5418,25300.0
2014-07-09 10:10:00,40.83,40.86,40.67,40.7,63000.0,29.5418,29.5635,29.426,29.4477,63000.0
2014-07-09 10:20:00,40.72,40.8,40.71,40.76,58700.0,29.4622,29.52,29.4549,29.4911,58700.0
2014-07-09 10:30:00,40.76,40.81,40.72,40.78,27000.0,29.4911,29.5273,29.4622,29.5056,27000.0
2014-07-09 10:40:00,40.79,40.88,40.79,40.87,22000.0,29.5128,29.5779,29.5128,29.5707,22000.0
2014-07-09 10:50:00,40.86,40.92,40.83,40.86,18800.0,29.5635,29.6069,29.5418,29.5635,18800.0
2014-07-09 11:00:00,40.86,40.88,40.79,40.79,20000.0,29.5635,29.5779,29.5128,29.5128,20000.0
2014-07-09 11:10:00,40.79,40.81,40.75,40.76,21100.0,29.5128,29.5273,29.4839,29.4911,21100.0
2014-07-09 11:20:00,40.76,40.81,40.76,40.78,23000.0,29.4911,29.5273,29.4911,29.5056,23000.0
2014-07-09 11:30:00,40.78,40.83,40.78,40.82,14900.0,29.5056,29.5418,29.5056,29.5345,14900.0
2014-07-09 11:40:00,40.82,40.85,40.8,40.8,13600.0,29.5345,29.5562,29.52,29.52,13600.0
2014-07-09 11:50:00,40.81,40.84,40.8,40.83,17200.0,29.5273,29.549,29.52,29.5418,17200.0
2014-07-09 12:00:00,40.84,40.85,40.82,40.84,10000.0,29.549,29.5562,29.5345,29.549,10000.0
2014-07-09 12:10:00,40.85,40.85,40.8,40.83,15000.0,29.5562,29.5562,29.52,29.5418,15000.0
2014-07-09 12:20:00,40.83,40.86,40.83,40.85,8300.0,29.5418,29.5635,29.5418,29.5562,8300.0
2014-07-09 12:30:00,40.85,40.86,40.81,40.81,11900.0,29.5562,29.5635,29.5273,29.5273,11900.0
2014-07-09 12:40:00,40.82,40.85,40.82,40.84,6600.0,29.5345,29.5562,29.5345,29.549,6600.0
2014-07-09 12:50:00,40.85,40.86,40.85,40.86,5500.0,29.5562,29.5635,29.5562,29.5635,5500.0
2014-07-09 13:00:00,40.86,40.86,40.79,40.82,34200.0,29.5635,29.5635,29.5128,29.5345,34200.0
2014-07-09 13:10:00,40.81,40.86,40.8,40.83,11000.0,29.5273,29.5635,29.52,29.5418,11000.0
2014-07-09 13:20:00,40.83,40.9,40.83,40.9,18600.0,29.5418,29.5924,29.5418,29.5924,18600.0
2014-07-09 13:30:00,40.91,40.91,40.87,40.89,24100.0,29.5996,29.5996,29.5707,29.5852,24100.0
2014-07-09 13:40:00,40.88,40.89,40.83,40.83,20000.0,29.5779,29.5852,29.5418,29.5418,20000.0
2014-07-09 13:50:00,40.83,40.85,40.82,40.84,14000.0,29.5418,29.5562,29.5345,29.549,14000.0
2014-07-09 14:00:00,40.82,40.85,40.75,40.76,29900.0,29.5345,29.5562,29.4839,29.4911,29900.0
2014-07-09 14:10:00,40.76,40.86,40.76,40.86,19500.0,29.4911,29.5635,29.4911,29.5635,19500.0
2014-07-09 14:20:00,40.85,40.91,40.85,40.88,13300.0,29.5562,29.5996,29.5562,29.5779,13300.0
2014-07-09 14:30:00,40.89,40.93,40.87,40.93,18300.0,29.5852,29.6141,29.5707,29.6141,18300.0
2014-07-09 14:40:00,40.93,40.96,40.92,40.95,20900.0,29.6141,29.6358,29.6069,29.6286,20900.0
2014-07-09 14:50:00,40.96,41.0,40.95,40.97,16400.0,29.6358,29.6648,29.6286,29.643,16400.0
2014-07-09 15:00:00,40.97,41.0,40.97,41.0,18100.0,29.643,29.6648,29.643,29.6648,18100.0
2014-07-09 15:10:00,41.0,41.04,41.0,41.03,53100.0,29.6648,29.6937,29.6648,29.6865,53100.0
2014-07-09 15:20:00,41.04,41.05,41.01,41.02,36200.0,29.6937,29.7009,29.672,29.6792,36200.0
2014-07-09 15:30:00,41.02,41.05,41.01,41.05,63300.0,29.6792,29.7009,29.672,29.7009,63300.0
2014-07-09 15:40:00,41.04,41.06,41.01,41.05,150000.0,29.6937,29.7082,29.672,29.7009,150000.0
2014-07-09 15:50:00,41.04,41.05,41.02,41.05,113500.0,29.6937,29.7009,29.6792,29.7009,113500.0
2014-07-10 09:30:00,40.89,41.16,40.81,41.1,61800.0,29.5852,29.7805,29.5273,29.7371,61800.0
2014-07-10 09:40:00,41.11,41.26,41.1,41.19,60500.0,29.7443,29.8529,29.7371,29.8022,60500.0
2014-07-10 09:50:00,41.21,41.27,41.08,41.2,70300.0,29.8167,29.8601,29.7226,29.8095,70300.0
2014-07-10 10:00:00,41.2,41.21,41.11,41.12,82500.0,29.8095,29.8167,29.7443,29.7516,82500.0
2014-07-10 10:10:00,41.13,41.32,41.13,41.25,86000.0,29.7588,29.8963,29.7588,29.8456,86000.0
2014-07-10 10:20:00,41.26,41.33,41.24,41.26,44300.0,29.8529,29.9035,29.8384,29.8529,44300.0
2014-07-10 10:30:00,41.26,41.34,41.24,41.27,82200.0,29.8529,29.9108,29.8384,29.8601,82200.0
2014-07-10 10:40:00,41.27,41.35,41.27,41.3,67100.0,29.8601,29.918,29.8601,29.8818,67100.0
2014-07-10 10:50:00,41.3,41.31,41.24,41.29,45300.0,29.8818,29.889,29.8384,29.8746,45300.0
2014-07-10 11:00:00,41.29,41.31,41.2,41.23,77000.0,29.8746,29.889,29.8095,29.8312,77000.0
2014-07-10 11:10:00,41.23,41.27,41.23,41.23,24900.0,29.8312,29.8601,29.8312,29.8312,24900.0
2014-07-10 11:20:00,41.22,41.25,41.1,41.11,55300.0,29.8239,29.8456,29.7371,29.7443,55300.0
2014-07-10 11:30:00,41.11,41.22,41.11,41.2,16700.0,29.7443,29.8239,29.7443,29.8095,16700.0
2014-07-10 11:40:00,41.19,41.21,41.13,41.17,18000.0,29.8022,29.8167,29.7588,29.7878,18000.0
2014-07-10 11:50:00,41.17,41.17,41.09,41.09,38800.0,29.7878,29.7878,29.7299,29.7299,38800.0
2014-07-10 12:00:00,41.09,41.1,41.05,41.07,51200.0,29.7299,29.7371,29.7009,29.7154,51200.0
2014-07-10 12:10:00,41.07,41.11,41.07,41.1,28200.0,29.7154,29.7443,29.7154,29.7371,28200.0
2014-07-10 12:20:00,41.1,41.16,41.1,41.16,14200.0,29.7371,29.7805,29.7371,29.7805,14200.0
2014-07-10 12:30:00,41.16,41.18,41.14,41.16,31800.0,29.7805,29.795,29.766,29.7805,31800.0
2014-07-10 12:40:00,41.17,41.21,41.17,41.17,12800.0,29.7878,29.8167,29.7878,29.7878,12800.0
2014-07-10 12:50:00,41.18,41.2,41.16,41.2,12700.0,29.795,29.8095,29.7805,29.8095,12700.0
2014-07-10 13:00:00,41.2,41.23,41.19,41.19,16500.0,29.8095,29.8312,29.8022,29.8022,16500.0
2014-07-10 13:10:00,41.19,41.19,41.14,41.19,13600.0,29.8022,29.8022,29.766,29.8022,13600.0
2014-07-10 13:20:00,41.19,41.24,41.18,41.2,19700.0,29.8022,29.8384,29.795,29.8095,19700.0
2014-07-10 13:30:00,41.21,41.25,41.19,41.25,21500.0,29.8167,29.8456,29.8022,29.8456,21500.0
2014-07-10 13:40:00,41.25,41.26,41.2,41.2,27200.0,29.8456,29.8529,29.8095,29.8095,27200.0
2014-07-10 13:50:00,41.2,41.24,41.19,41.23,24000.0,29.8095,29.8384,29.8022,29.8312,24000.0
2014-07-10 14:00:00,41.24,41.24,41.2,41.23,20800.0,29.8384,29.8384,29.8095,29.8312,20800.0
2014-07-10 14:10:00,41.23,41.25,41.21,41.22,25500.0,29.8312,29.8456,29.8167,29.8239,25500.0
2014-07-10 14:20:00,41.22,41.26,41.22,41.25,16400.0,29.8239,29.8529,29.8239,29.8456,16400.0
2014-07-10 14:30:00,41.25,41.25,41.19,41.22,26000.0,29.8456,29.8456,29.8022,29.8239,26000.0
2014-07-10 14:40:00,41.21,41.22,41.16,41.21,27300.0,29.8167,29.8239,29.7805,29.8167,27300.0
2014-07-10 14:50:00,41.21,41.22,41.19,41.19,25800.0,29.8167,29.8239,29.8022,29.8022,25800.0
2014-07-10 15:00:00,41.19,41.21,41.18,41.2,32500.0,29.8022,29.8167,29.795,29.8095,32500.0
2014-07-10 15:10:00,41.2,41.22,41.19,41.22,31500.0,29.8095,29.8239,29.8022,29.8239,31500.0
2014-07-10 15:20:00,41.21,41.25,41.21,41.24,71300.0,29.8167,29.8456,29.8167,29.8384,71300.0
2014-07-10 15:30:00,41.23,41.31,41.22,41.29,83600.0,29.8312,29.889,29.8239,29.8746,83600.0
2014-07-10 15:40:00,41.28,41.29,41.26,41.27,49500.0,29.8673,29.8746,29.8529,29.8601,49500.0
2014-07-10 15:50:00,41.27,41.27,41.21,41.23,143400.0,29.8601,29.8601,29.8167,29.8312,143400.0
2014-07-11 09:30:00,41.26,41.31,41.16,41.2,35900.0,29.8529,29.889,29.7805,29.8095,35900.0
2014-07-11 09:40:00,41.17,41.34,41.17,41.33,43700.0,29.7878,29.9108,29.7878,29.9035,43700.0
2014-07-11 09:50:00,41.34,41.39,41.32,41.37,17900.0,29.9108,29.9469,29.8963,29.9325,17900.0
2014-07-11 10:00:00,41.33,41.34,41.28,41.3,14000.0,29.9035,29.9108,29.8673,29.8818,14000.0
2014-07-11 10:10:00,41.3,41.36,41.27,41.31,18300.0,29.8818,29.9252,29.8601,29.889,18300.0
2014-07-11 10:20:00,41.33,41.34,41.3,41.31,11700.0,29.9035,29.9108,29.8818,29.889,11700.0
2014-07-11 10:30:00,41.31,41.32,41.23,41.24,13000.0,29.889,29.8963,29.8312,29.8384,13000.0
2014-07-11 10:40:00,41.24,41.28,41.21,41.23,18600.0,29.8384,29.8673,29.8167,29.8312,18600.0
2014-07-11 10:50:00,41.22,41.26,41.15,41.18,13500.0,29.8239,29.8529,29.7733,29.795,13500.0
2014-07-11 11:00:00,41.2,41.21,41.14,41.18,22000.0,29.8095,29.8167,29.766,29.795,22000.0
2014-07-11 11:10:00,41.16,41.22,41.16,41.2,26200.0,29.7805,29.8239,29.7805,29.8095,26200.0
2014-07-11 11:20:00,41.19,41.19,41.14,41.16,14400.0,29.8022,29.8022,29.766,29.7805,14400.0
2014-07-11 11:30:00,41.17,41.22,41.17,41.22,19600.0,29.7878,29.8239,29.7878,29.8239,19600.0
2014-07-11 11:40:00,41.23,41.27,41.21,41.21,35500.0,29.8312,29.8601,29.8167,29.8167,35500.0
2014-07-11 11:50:00,41.2,41.23,41.18,41.21,17900.0,29.8095,29.8312,29.795,29.8167,17900.0
2014-07-11 12:00:00,41.23,41.24,41.2,41.21,15900.0,29.8312,29.8384,29.8095,29.8167,15900.0
2014-07-11 12:10:00,41.21,41.24,41.21,41.24,20700.0,29.8167,29.8384,29.8167,29.8384,20700.0
2014-07-11 12:20:00,41.25,41.25,41.21,41.23,16300.0,29.8456,29.8456,29.8167,29.8312,16300.0
2014-07-11 12:30:00,41.22,41.27,41.22,41.24,13300.0,29.8239,29.8601,29.8239,29.8384,13300.0
2014-07-11 12:40:00,41.25,41.28,41.15,41.28,1416500.0,29.8456,29.8673,29.7733,29.8673,1416500.0
2014-07-11 12:50:00,41.27,41.28,41.21,41.27,46600.0,29.8601,29.8673,29.8167,29.8601,46600.0
2014-07-11 13:00:00,41.27,41.28,41.22,41.28,21900.0,29.8601,29.8673,29.8239,29.8673,21900.0
2014-07-11 13:10:00,41.28,41.28,41.22,41.23,13000.0,29.8673,29.8673,29.8239,29.8312,13000.0
2014-07-11 13:20:00,41.24,41.32,41.23,41.3,16800.0,29.8384,29.8963,29.8312,29.8818,16800.0
2014-07-11 13:30:00,41.29,41.3,41.27,41.28,7400.0,29.8746,29.8818,29.8601,29.8673,7400.0
2014-07-11 13:40:00,41.28,41.33,41.28,41.3,16600.0,29.8673,29.9035,29.8673,29.8818,16600.0
2014-07-11 13:50:00,41.29,41.31,41.27,41.3,10400.0,29.8746,29.889,29.8601,29.8818,10400.0
2014-07-11 14:00:00,41.29,41.33,41.29,41.33,21700.0,29.8746,29.9035,29.8746,29.9035,21700.0
2014-07-11 14:10:00,41.33,41.34,41.32,41.32,7700.0,29.9035,29.9108,29.8963,29.8963,7700.0
2014-07-11 14:20:00,41.32,41.33,41.29,41.31,36100.0,29.8963,29.9035,29.8746,29.889,36100.0
2014-07-11 14:30:00,41.3,41.32,41.3,41.32,12500.0,29.8818,29.8963,29.8818,29.8963,12500.0
2014-07-11 14:40:00,41.32,41.32,41.28,41.29,26400.0,29.8963,29.8963,29.8673,29.8746,26400.0
2014-07-11 14:50:00,41.29,41.3,41.26,41.27,27200.0,29.8746,29.8818,29.8529,29.8601,27200.0
2014-07-11 15:00:00,41.28,41.3,41.27,41.3,39000.0,29.8673,29.8818,29.8601,29.8818,39000.0
2014-07-11 15:10:00,41.29,41.31,41.27,41.3,20500.0,29.8746,29.889,29.8601,29.8818,20500.0
2014-07-11 15:20:00,41.3,41.3,41.28,41.29,35200.0,29.8818,29.8818,29.8673,29.8746,35200.0
2014-07-11 15:30:00,41.29,41.34,41.29,41.31,73500.0,29.8746,29.9108,29.8746,29.889,73500.0
2014-07-11 15:40:00,41.31,41.32,41.24,41.25,83400.0,29.889,29.8963,29.8384,29.8456,83400.0
2014-07-11 15:50:00,41.25,41.31,41.24,41.3,160400.0,29.8456,29.889,29.8384,29.8818,160400.0
2014-07-14 09:30:00,41.38,41.55,41.17,41.39,49500.0,29.9397,30.0627,29.7878,29.9469,49500.0
2014-07-14 09:40:00,41.38,41.45,41.3,41.32,31400.0,29.9397,29.9903,29.8818,29.8963,31400.0
2014-07-14 09:50:00,41.3,41.42,41.29,41.34,50900.0,29.8818,29.9686,29.8746,29.9108,50900.0
2014-07-14 10:00:00,41.32,41.4,41.26,41.32,25400.0,29.8963,29.9542,29.8529,29.8963,25400.0
2014-07-14 10:10:00,41.33,41.4,41.3,41.32,23300.0,29.9035,29.9542,29.8818,29.8963,23300.0
2014-07-14 10:20:00,41.32,41.33,41.25,41.28,24000.0,29.8963,29.9035,29.8456,29.8673,24000.0
2014-07-14 10:30:00,41.28,41.33,41.27,41.3,19100.0,29.8673,29.9035,29.8601,29.8818,19100.0
2014-07-14 10:40:00,41.3,41.38,41.28,41.37,29000.0,29.8818,29.9397,29.8673,29.9325,29000.0
2014-07-14 10:50:00,41.37,41.4,41.35,41.39,46000.0,29.9325,29.9542,29.918,29.9469,46000.0
2014-07-14 11:00:00,41.39,41.43,41.37,41.42,92600.0,29.9469,29.9759,29.9325,29.9686,92600.0
2014-07-14 11:10:00,41.43,41.5,41.42,41.42,27800.0,29.9759,30.0265,29.9686,29.9686,27800.0
2014-07-14 11:20:00,41.42,41.55,41.41,41.52,22100.0,29.9686,30.0627,29.9614,30.041,22100.0
2014-07-14 11:30:00,41.51,41.61,41.5,41.57,23900.0,30.0338,30.1061,30.0265,30.0772,23900.0
2014-07-14 11:40:00,41.58,41.59,41.54,41.56,30900.0,30.0844,30.0916,30.0555,30.0699,30900.0
2014-07-14 11:50:00,41.57,41.59,41.49,41.5,24300.0,30.0772,30.0916,30.0193,30.0265,24300.0
2014-07-14 12:00:00,41.5,41.52,41.47,41.49,11500.0,30.0265,30.041,30.0048,30.0193,11500.0
2014-07-14 12:10:00,41.51,41.54,41.47,41.49,14300.0,30.0338,30.0555,30.0048,30.0193,14300.0
2014-07-14 12:20:00,41.5,41.52,41.5,41.52,8400.0,30.0265,30.041,30.0265,30.041,8400.0
2014-07-14 12:30:00,41.51,41.54,41.5,41.5,11800.0,30.0338,30.0555,30.0265,30.0265,11800.0
2014-07-14 12:40:00,41.5,41.52,41.5,41.5,10800.0,30.0265,30.041,30.0265,30.0265,10800.0
2014-07-14 12:50:00,41.5,41.51,41.47,41.5,34000.0,30.0265,30.0338,30.0048,30.0265,34000.0
2014-07-14 13:00:00,41.5,41.5,41.44,41.44,11900.0,30.0265,30.0265,29.9831,29.9831,11900.0
2014-07-14 13:10:00,41.44,41.46,41.43,41.43,14600.0,29.9831,29.9976,29.9759,29.9759,14600.0
2014-07-14 13:20:00,41.43,41.44,41.41,41.41,25000.0,29.9759,29.9831,29.9614,29.9614,25000.0
2014-07-14 13:30:00,41.41,41.47,41.41,41.46,26700.0,29.9614,30.0048,29.9614,29.9976,26700.0
2014-07-14 13:40:00,41.46,41.47,41.44,41.44,14900.0,29.9976,30.0048,29.9831,29.9831,14900.0
2014-07-14 13:50:00,41.44,41.45,41.38,41.39,26700.0,29.9831,29.9903,29.9397,29.9469,26700.0
2014-07-14 14:00:00,41.4,41.47,41.39,41.46,26900.0,29.9542,30.0048,29.9469,29.9976,26900.0
2014-07-14 14:10:00,41.46,41.48,41.45,41.46,31400.0,29.9976,30.012,29.9903,29.9976,31400.0
2014-07-14 14:20:00,41.46,41.48,41.45,41.48,11200.0,29.9976,30.012,29.9903,30.012,11200.0
2014-07-14 14:30:00,41.48,41.5,41.47,41.49,26700.0,30.012,30.0265,30.0048,30.0193,26700.0
2014-07-14 14:40:00,41.5,41.53,41.49,41.52,14800.0,30.0265,30.0482,30.0193,30.041,14800.0
2014-07-14 14:50:00,41.52,41.53,41.5,41.53,28100.0,30.041,30.0482,30.0265,30.0482,28100.0
2014-07-14 15:00:00,41.52,41.55,41.5,41.53,42700.0,30.041,30.0627,30.0265,30.0482,42700.0
2014-07-14 15:10:00,41.53,41.54,41.5,41.53,24200.0,30.0482,30.0555,30.0265,30.0482,24200.0
2014-07-14 15:20:00,41.53,41.55,41.52,41.53,37700.0,30.0482,30.0627,30.041,30.0482,37700.0
2014-07-14 15:30:00,41.52,41.57,41.52,41.55,72300.0,30.041,30.0772,30.041,30.0627,72300.0
2014-07-14 15:40:00,41.55,41.58,41.54,41.57,119900.0,30.0627,30.0844,30.0555,30.0772,119900.0
2014-07-14 15:50:00,41.57,41.62,41.56,41.61,196100.0,30.0772,30.1133,30.0699,30.1061,196100.0
2014-07-15 09:30:00,41.64,41.71,41.52,41.68,18900.0,30.1278,30.1785,30.041,30.1568,18900.0
2014-07-15 09:40:00,41.69,41.71,41.66,41.68,14000.0,30.164,30.1785,30.1423,30.1568,14000.0
2014-07-15 09:50:00,41.68,41.71,41.6,41.6,31100.0,30.1568,30.1785,30.0989,30.0989,31100.0
2014-07-15 10:00:00,41.62,41.67,41.6,41.66,33100.0,30.1133,30.1495,30.0989,30.1423,33100.0
2014-07-15 10:10:00,41.66,41.66,41.55,41.59,22800.0,30.1423,30.1423,30.0627,30.0916,22800.0
2014-07-15 10:20:00,41.58,41.59,41.46,41.48,20700.0,30.0844,30.0916,29.9976,30.012,20700.0
2014-07-15 10:30:00,41.46,41.49,41.35,41.38,28000.0,29.9976,30.0193,29.918,29.9397,28000.0
2014-07-15 10:40:00,41.37,41.41,41.32,41.33,22200.0,29.9325,29.9614,29.8963,29.9035,22200.0
2014-07-15 10:50:00,41.32,41.38,41.3,41.31,26300.0,29.8963,29.9397,29.8818,29.889,26300.0
2014-07-15 11:00:00,41.31,41.34,41.27,41.34,37600.0,29.889,29.9108,29.8601,29.9108,37600.0
2014-07-15 11:10:00,41.34,41.39,41.34,41.38,26000.0,29.9108,29.9469,29.9108,29.9397,26000.0
2014-07-15 11:20:00,41.38,41.38,41.35,41.36,17700.0,29.9397,29.9397,29.918,29.9252,17700.0
2014-07-15 11:30:00,41.35,41.38,41.33,41.34,33000.0,29.918,29.9397,29.9035,29.9108,33000.0
2014-07-15 11:40:00,41.34,41.35,41.31,41.32,15800.0,29.9108,29.918,29.889,29.8963,15800.0
2014-07-15 11:50:00,41.33,41.33,41.23,41.23,32700.0,29.9035,29.9035,29.8312,29.8312,32700.0
2014-07-15 12:00:00,41.25,41.28,41.23,41.27,18200.0,29.8456,29.8673,29.8312,29.8601,18200.0
2014-07-15 12:10:00,41.26,41.29,41.25,41.28,15900.0,29.8529,29.8746,29.8456,29.8673,15900.0
2014-07-15 12:20:00,41.29,41.33,41.27,41.33,23300.0,29.8746,29.9035,29.8601,29.9035,23300.0
2014-07-15 12:30:00,41.32,41.34,41.31,41.34,20700.0,29.8963,29.9108,29.889,29.9108,20700.0
2014-07-15 12:40:00,41.34,41.36,41.33,41.33,13000.0,29.9108,29.9252,29.9035,29.9035,13000.0
2014-07-15 12:50:00,41.33,41.33,41.27,41.27,15000.0,29.9035,29.9035,29.8601,29.8601,15000.0
2014-07-15 13:00:00,41.28,41.33,41.27,41.32,18300.0,29.8673,29.9035,29.8601,29.8963,18300.0
2014-07-15 13:10:00,41.32,41.37,41.29,41.36,12200.0,29.8963,29.9325,29.8746,29.9252,12200.0
2014-07-15 13:20:00,41.36,41.38,41.34,41.35,23100.0,29.9252,29.9397,29.9108,29.918,23100.0
2014-07-15 13:30:00,41.36,41.41,41.35,41.39,13200.0,29.9252,29.9614,29.918,29.9469,13200.0
2014-07-15 13:40:00,41.39,41.42,41.38,41.38,18400.0,29.9469,29.9686,29.9397,29.9397,18400.0
2014-07-15 13:50:00,41.39,41.43,41.38,41.4,18600.0,29.9469,29.9759,29.9397,29.9542,18600.0
2014-07-15 14:00:00,41.4,41.41,41.37,41.38,20500.0,29.9542,29.9614,29.9325,29.9397,20500.0
2014-07-15 14:10:00,41.39,41.44,41.39,41.43,16300.0,29.9469,29.9831,29.9469,29.9759,16300.0
2014-07-15 14:20:00,41.42,41.44,41.41,41.44,11200.0,29.9686,29.9831,29.9614,29.9831,11200.0
2014-07-15 14:30:00,41.43,41.44,41.38,41.38,22500.0,29.9759,29.9831,29.9397,29.9397,22500.0
2014-07-15 14:40:00,41.38,41.41,41.38,41.38,18400.0,29.9397,29.9614,29.9397,29.9397,18400.0
2014-07-15 14:50:00,41.39,41.39,41.36,41.38,20000.0,29.9469,29.9469,29.9252,29.9397,20000.0
2014-07-15 15:00:00,41.39,41.4,41.34,41.37,26300.0,29.9469,29.9542,29.9108,29.9325,26300.0
2014-07-15 15:10:00,41.36,41.4,41.35,41.4,21900.0,29.9252,29.9542,29.918,29.9542,21900.0
2014-07-15 15:20:00,41.4,41.45,41.38,41.45,35700.0,29.9542,29.9903,29.9397,29.9903,35700.0
2014-07-15 15:30:00,41.45,41.47,41.42,41.46,37300.0,29.9903,30.0048,29.9686,29.9976,37300.0
2014-07-15 15:40:00,41.46,41.49,41.45,41.47,81000.0,29.9976,30.0193,29.9903,30.0048,81000.0
2014-07-15 15:50:00,41.47,41.48,41.45,41.47,116800.0,30.0048,30.012,29.9903,30.0048,116800.0
2014-07-16 09:30:00,41.53,41.73,41.39,41.44,28300.0,30.0482,30.1929,29.9469,29.9831,28300.0
2014-07-16 09:40:00,41.45,41.54,41.44,41.47,48700.0,29.9903,30.0555,29.9831,30.0048,48700.0
2014-07-16 09:50:00,41.47,41.53,41.44,41.51,29900.0,30.0048,30.0482,29.9831,30.0338,29900.0
2014-07-16 10:00:00,41.5,41.54,41.47,41.48,50600.0,30.0265,30.0555,30.0048,30.012,50600.0
2014-07-16 10:10:00,41.47,41.48,41.43,41.47,22300.0,30.0048,30.012,29.9759,30.0048,22300.0
2014-07-16 10:20:00,41.45,41.48,41.42,41.42,17700.0,29.9903,30.012,29.9686,29.9686,17700.0
2014-07-16 10:30:00,41.42,41.48,41.38,41.46,19000.0,29.9686,30.012,29.9397,29.9976,19000.0
2014-07-16 10:40:00,41.46,41.48,41.41,41.41,27600.0,29.9976,30.012,29.9614,29.9614,27600.0
2014-07-16 10:50:00,41.41,41.46,41.39,41.46,20000.0,29.9614,29.9976,29.9469,29.9976,20000.0
2014-07-16 11:00:00,41.46,41.5,41.44,41.5,10300.0,29.9976,30.0265,29.9831,30.0265,10300.0
2014-07-16 11:10:00,41.51,41.52,41.46,41.47,16100.0,30.0338,30.041,29.9976,30.0048,16100.0
2014-07-16 11:20:00,41.48,41.48,41.44,41.44,18100.0,30.012,30.012,29.9831,29.9831,18100.0
2014-07-16 11:30:00,41.45,41.45,41.36,41.36,21600.0,29.9903,29.9903,29.9252,29.9252,21600.0
2014-07-16 11:40:00,41.36,41.43,41.36,41.43,14500.0,29.9252,29.9759,29.9252,29.9759,14500.0
2014-07-16 11:50:00,41.43,41.46,41.42,41.45,15100.0,29.9759,29.9976,29.9686,29.9903,15100.0
2014-07-16 12:00:00,41.44,41.46,41.43,41.45,18300.0,29.9831,29.9976,29.9759,29.9903,18300.0
2014-07-16 12:10:00,41.46,41.52,41.45,41.5,19400.0,29.9976,30.041,29.9903,30.0265,19400.0
2014-07-16 12:20:00,41.5,41.55,41.5,41.55,8500.0,30.0265,30.0627,30.0265,30.0627,8500.0
2014-07-16 12:30:00,41.55,41.58,41.55,41.58,20700.0,30.0627,30.0844,30.0627,30.0844,20700.0
2014-07-16 12:40:00,41.59,41.66,41.59,41.66,27900.0,30.0916,30.1423,30.0916,30.1423,27900.0
2014-07-16 12:50:00,41.66,41.66,41.64,41.65,14200.0,30.1423,30.1423,30.1278,30.135,14200.0
2014-07-16 13:00:00,41.65,41.66,41.63,41.64,18500.0,30.135,30.1423,30.1206,30.1278,18500.0
2014-07-16 13:10:00,41.64,41.66,41.64,41.66,35500.0,30.1278,30.1423,30.1278,30.1423,35500.0
2014-07-16 13:20:00,41.65,41.68,41.65,41.67,11800.0,30.135,30.1568,30.135,30.1495,11800.0
2014-07-16 13:30:00,41.66,41.67,41.64,41.65,18300.0,30.1423,30.1495,30.1278,30.135,18300.0
2014-07-16 13:40:00,41.65,41.67,41.64,41.65,19800.0,30.135,30.1495,30.1278,30.135,19800.0
2014-07-16 13:50:00,41.64,41.67,41.64,41.67,15600.0,30.1278,30.1495,30.1278,30.1495,15600.0
2014-07-16 14:00:00,41.67,41.69,41.66,41.68,20200.0,30.1495,30.164,30.1423,30.1568,20200.0
2014-07-16 14:10:00,41.67,41.68,41.66,41.66,14400.0,30.1495,30.1568,30.1423,30.1423,14400.0
2014-07-16 14:20:00,41.66,41.68,41.66,41.66,32000.0,30.1423,30.1568,30.1423,30.1423,32000.0
2014-07-16 14:30:00,41.67,41.67,41.59,41.59,34400.0,30.1495,30.1495,30.0916,30.0916,34400.0
2014-07-16 14:40:00,41.59,41.61,41.55,41.56,23800.0,30.0916,30.1061,30.0627,30.0699,23800.0
2014-07-16 14:50:00,41.55,41.57,41.52,41.52,29400.0,30.0627,30.0772,30.041,30.041,29400.0
2014-07-16 15:00:00,41.52,41.53,41.48,41.53,28400.0,30.041,30.0482,30.012,30.0482,28400.0
2014-07-16 15:10:00,41.52,41.57,41.51,41.55,26100.0,30.041,30.0772,30.0338,30.0627,26100.0
2014-07-16 15:20:00,41.55,41.58,41.52,41.58,30100.0,30.0627,30.0844,30.041,30.0844,30100.0
2014-07-16 15:30:00,41.58,41.59,41.57,41.57,45700.0,30.0844,30.0916,30.0772,30.0772,45700.0
2014-07-16 15:40:00,41.58,41.64,41.57,41.62,94100.0,30.0844,30.1278,30.0772,30.1133,94100.0
2014-07-16 15:50:00,41.62,41.71,41.61,41.71,254800.0,30.1133,30.1785,30.1061,30.1785,254800.0
2014-07-17 09:30:00,41.44,41.49,41.27,41.49,48000.0,29.9831,30.0193,29.8601,30.0193,48000.0
2014-07-17 09:40:00,41.47,41.63,41.4,41.58,44900.0,30.0048,30.1206,29.9542,30.0844,44900.0
2014-07-17 09:50:00,41.6,41.63,41.51,41.52,25400.0,30.0989,30.1206,30.0338,30.041,25400.0
2014-07-17 10:00:00,41.51,41.53,41.47,41.47,21200.0,30.0338,30.0482,30.0048,30.0048,21200.0
2014-07-17 10:10:00,41.47,41.51,41.44,41.47,15500.0,30.0048,30.0338,29.9831,30.0048,15500.0
2014-07-17 10:20:00,41.47,41.58,41.47,41.55,20200.0,30.0048,30.0844,30.0048,30.0627,20200.0
2014-07-17 10:30:00,41.57,41.65,41.55,41.64,12300.0,30.0772,30.135,30.0627,30.1278,12300.0
2014-07-17 10:40:00,41.66,41.68,41.64,41.64,8300.0,30.1423,30.1568,30.1278,30.1278,8300.0
2014-07-17 10:50:00,41.63,41.64,41.54,41.54,25000.0,30.1206,30.1278,30.0555,30.0555,25000.0
2014-07-17 11:00:00,41.54,41.55,41.51,41.52,20200.0,30.0555,30.0627,30.0338,30.041,20200.0
2014-07-17 11:10:00,41.52,41.52,41.44,41.46,18900.0,30.041,30.041,29.9831,29.9976,18900.0
2014-07-17 11:20:00,41.47,41.49,41.38,41.39,20500.0,30.0048,30.0193,29.9397,29.9469,20500.0
2014-07-17 11:30:00,41.38,41.54,41.35,41.53,27700.0,29.9397,30.0555,29.918,30.0482,27700.0
2014-07-17 11:40:00,41.53,41.55,41.48,41.52,36900.0,30.0482,30.0627,30.012,30.041,36900.0
2014-07-17 11:50:00,41.51,41.53,41.47,41.49,10500.0,30.0338,30.0482,30.0048,30.0193,10500.0
2014-07-17 12:00:00,41.49,41.49,41.41,41.46,15600.0,30.0193,30.0193,29.9614,29.9976,15600.0
2014-07-17 12:10:00,41.46,41.52,41.46,41.5,7900.0,29.9976,30.041,29.9976,30.0265,7900.0
2014-07-17 12:20:00,41.5,41.5,41.46,41.5,6800.0,30.0265,30.0265,29.9976,30.0265,6800.0
2014-07-17 12:30:00,41.5,41.59,41.48,41.59,13300.0,30.0265,30.0916,30.012,30.0916,13300.0
2014-07-17 12:40:00,41.57,41.57,41.52,41.54,4000.0,30.0772,30.0772,30.041,30.0555,4000.0
2014-07-17 12:50:00,41.53,41.55,41.5,41.55,5100.0,30.0482,30.0627,30.0265,30.0627,5100.0
2014-07-17 13:00:00,41.55,41.62,41.54,41.62,13000.0,30.0627,30.1133,30.0555,30.1133,13000.0
2014-07-17 13:10:00,41.62,41.65,41.61,41.61,13700.0,30.1133,30.135,30.1061,30.1061,13700.0
2014-07-17 13:20:00,41.6,41.61,41.56,41.58,8200.0,30.0989,30.1061,30.0699,30.0844,8200.0
2014-07-17 13:30:00,41.59,41.64,41.57,41.57,19800.0,30.0916,30.1278,30.0772,30.0772,19800.0
2014-07-17 13:40:00,41.58,41.59,41.55,41.55,17500.0,30.0844,30.0916,30.0627,30.0627,17500.0
2014-07-17 13:50:00,41.55,41.56,41.53,41.54,21500.0,30.0627,30.0699,30.0482,30.0555,21500.0
2014-07-17 14:00:00,41.54,41.56,41.52,41.53,28300.0,30.0555,30.0699,30.041,30.0482,28300.0
2014-07-17 14:10:00,41.53,41.58,41.52,41.56,16300.0,30.0482,30.0844,30.041,30.0699,16300.0
2014-07-17 14:20:00,41.56,41.56,41.52,41.53,13600.0,30.0699,30.0699,30.041,30.0482,13600.0
2014-07-17 14:30:00,41.53,41.57,41.52,41.57,16500.0,30.0482,30.0772,30.041,30.0772,16500.0
2014-07-17 14:40:00,41.58,41.59,41.55,41.55,24800.0,30.0844,30.0916,30.0627,30.0627,24800.0
2014-07-17 14:50:00,41.55,41.59,41.55,41.56,23000.0,30.0627,30.0916,30.0627,30.0699,23000.0
2014-07-17 15:00:00,41.55,41.56,41.51,41.52,27600.0,30.0627,30.0699,30.0338,30.041,27600.0
2014-07-17 15:10:00,41.52,41.54,41.49,41.49,57500.0,30.041,30.0555,30.0193,30.0193,57500.0
2014-07-17 15:20:00,41.5,41.52,41.48,41.49,63800.0,30.0265,30.041,30.012,30.0193,63800.0
2014-07-17 15:30:00,41.49,41.51,41.42,41.45,76900.0,30.0193,30.0338,29.9686,29.9903,76900.0
2014-07-17 15:40:00,41.44,41.46,41.36,41.46,164700.0,29.9831,29.9976,29.9252,29.9976,164700.0
2014-07-17 15:50:00,41.46,41.49,41.41,41.46,225500.0,29.9976,30.0193,29.9614,29.9976,225500.0
2014-07-18 09:30:00,41.45,41.62,41.42,41.58,202900.0,29.9903,30.1133,29.9686,30.0844,202900.0
2014-07-18 09:40:00,41.6,41.67,41.56,41.58,29200.0,30.0989,30.1495,30.0699,30.0844,29200.0
2014-07-18 09:50:00,41.56,41.59,41.51,41.54,13500.0,30.0699,30.0916,30.0338,30.0555,13500.0
2014-07-18 10:00:00,41.52,41.57,41.51,41.55,22700.0,30.041,30.0772,30.0338,30.0627,22700.0
2014-07-18 10:10:00,41.55,41.57,41.5,41.54,83500.0,30.0627,30.0772,30.0265,30.0555,83500.0
2014-07-18 10:20:00,41.53,41.65,41.53,41.63,38100.0,30.0482,30.135,30.0482,30.1206,38100.0
2014-07-18 10:30:00,41.64,41.69,41.62,41.68,18400.0,30.1278,30.164,30.1133,30.1568,18400.0
2014-07-18 10:40:00,41.67,41.77,41.64,41.77,30600.0,30.1495,30.2219,30.1278,30.2219,30600.0
2014-07-18 10:50:00,41.76,41.8,41.73,41.79,31700.0,30.2146,30.2436,30.1929,30.2363,31700.0
2014-07-18 11:00:00,41.79,41.82,41.76,41.76,16300.0,30.2363,30.258,30.2146,30.2146,16300.0
2014-07-18 11:10:00,41.76,41.84,41.76,41.83,14800.0,30.2146,30.2725,30.2146,30.2653,14800.0
2014-07-18 11:20:00,41.82,41.84,41.79,41.82,17500.0,30.258,30.2725,30.2363,30.258,17500.0
2014-07-18 11:30:00,41.82,41.9,41.82,41.89,24500.0,30.258,30.3159,30.258,30.3087,24500.0
2014-07-18 11:40:00,41.89,41.91,41.88,41.9,13000.0,30.3087,30.3232,30.3015,30.3159,13000.0
2014-07-18 11:50:00,41.91,41.91,41.83,41.87,7500.0,30.3232,30.3232,30.2653,30.2942,7500.0
2014-07-18 12:00:00,41.88,41.88,41.8,41.81,78200.0,30.3015,30.3015,30.2436,30.2508,78200.0
2014-07-18 12:10:00,41.81,41.81,41.79,41.81,11200.0,30.2508,30.2508,30.2363,30.2508,11200.0
2014-07-18 12:20:00,41.82,41.85,41.81,41.82,16000.0,30.258,30.2798,30.2508,30.258,16000.0
2014-07-18 12:30:00,41.82,41.85,41.8,41.81,21500.0,30.258,30.2798,30.2436,30.2508,21500.0
2014-07-18 12:40:00,41.82,41.83,41.8,41.81,6300.0,30.258,30.2653,30.2436,30.2508,6300.0
2014-07-18 12:50:00,41.81,41.82,41.78,41.8,6400.0,30.2508,30.258,30.2291,30.2436,6400.0
2014-07-18 13:00:00,41.8,41.8,41.77,41.77,7800.0,30.2436,30.2436,30.2219,30.2219,7800.0
2014-07-18 13:10:00,41.76,41.76,41.72,41.75,9500.0,30.2146,30.2146,30.1857,30.2074,9500.0
2014-07-18 13:20:00,41.76,41.76,41.72,41.72,5500.0,30.2146,30.2146,30.1857,30.1857,5500.0
2014-07-18 13:30:00,41.72,41.74,41.71,41.74,9900.0,30.1857,30.2002,30.1785,30.2002,9900.0
2014-07-18 13:40:00,41.73,41.77,41.73,41.76,11100.0,30.1929,30.2219,30.1929,30.2146,11100.0
2014-07-18 13:50:00,41.75,41.77,41.74,41.74,13700.0,30.2074,30.2219,30.2002,30.2002,13700.0
2014-07-18 14:00:00,41.75,41.75,41.71,41.73,21500.0,30.2074,30.2074,30.1785,30.1929,21500.0
2014-07-18 14:10:00,41.74,41.76,41.73,41.75,19500.0,30.2002,30.2146,30.1929,30.2074,19500.0
2014-07-18 14:20:00,41.75,41.8,41.73,41.79,13600.0,30.2074,30.2436,30.1929,30.2363,13600.0
2014-07-18 14:30:00,41.78,41.79,41.74,41.75,10600.0,30.2291,30.2363,30.2002,30.2074,10600.0
2014-07-18 14:40:00,41.75,41.76,41.72,41.72,15400.0,30.2074,30.2146,30.1857,30.1857,15400.0
2014-07-18 14:50:00,41.72,41.75,41.72,41.73,9100.0,30.1857,30.2074,30.1857,30.1929,9100.0
2014-07-18 15:00:00,41.74,41.74,41.71,41.74,17400.0,30.2002,30.2002,30.1785,30.2002,17400.0
2014-07-18 15:10:00,41.73,41.76,41.71,41.75,21800.0,30.1929,30.2146,30.1785,30.2074,21800.0
2014-07-18 15:20:00,41.75,41.77,41.72,41.72,29900.0,30.2074,30.2219,30.1857,30.1857,29900.0
2014-07-18 15:30:00,41.73,41.73,41.69,41.7,37500.0,30.1929,30.1929,30.164,30.1712,37500.0
2014-07-18 15:40:00,41.69,41.71,41.66,41.7,70100.0,30.164,30.1785,30.1423,30.1712,70100.0
2014-07-18 15:50:00,41.7,41.72,41.68,41.71,132900.0,30.1712,30.1857,30.1568,30.1785,132900.0
2014-07-21 09:30:00,41.52,41.53,41.34,41.5,51900.0,30.041,30.0482,29.9108,30.0265,51900.0
2014-07-21 09:40:00,41.48,41.55,41.39,41.53,68800.0,30.012,30.0627,29.9469,30.0482,68800.0
2014-07-21 09:50:00,41.52,41.53,41.43,41.47,54700.0,30.041,30.0482,29.9759,30.0048,54700.0
2014-07-21 10:00:00,41.48,41.51,41.43,41.43,28900.0,30.012,30.0338,29.9759,29.9759,28900.0
2014-07-21 10:10:00,41.44,41.47,41.39,41.4,33000.0,29.9831,30.0048,29.9469,29.9542,33000.0
2014-07-21 10:20:00,41.39,41.47,41.38,41.43,25200.0,29.9469,30.0048,29.9397,29.9759,25200.0
2014-07-21 10:30:00,41.42,41.44,41.38,41.41,27800.0,29.9686,29.9831,29.9397,29.9614,27800.0
2014-07-21 10:40:00,41.4,41.4,41.36,41.38,14700.0,29.9542,29.9542,29.9252,29.9397,14700.0
2014-07-21 10:50:00,41.37,41.39,41.36,41.36,15500.0,29.9325,29.9469,29.9252,29.9252,15500.0
2014-07-21 11:00:00,41.36,41.41,41.32,41.41,40900.0,29.9252,29.9614,29.8963,29.9614,40900.0
2014-07-21 11:10:00,41.41,41.43,41.38,41.4,12900.0,29.9614,29.9759,29.9397,29.9542,12900.0
2014-07-21 11:20:00,41.41,41.5,41.41,41.49,25500.0,29.9614,30.0265,29.9614,30.0193,25500.0
2014-07-21 11:30:00,41.48,41.52,41.43,41.5,101900.0,30.012,30.041,29.9759,30.0265,101900.0
2014-07-21 11:40:00,41.5,41.56,41.47,41.48,14400.0,30.0265,30.0699,30.0048,30.012,14400.0
2014-07-21 11:50:00,41.48,41.52,41.47,41.51,9100.0,30.012,30.041,30.0048,30.0338,9100.0
2014-07-21 12:00:00,41.51,41.52,41.49,41.52,7100.0,30.0338,30.041,30.0193,30.041,7100.0
2014-07-21 12:10:00,41.52,41.52,41.51,41.51,4800.0,30.041,30.041,30.0338,30.0338,4800.0
2014-07-21 12:20:00,41.51,41.52,41.47,41.47,4900.0,30.0338,30.041,30.0048,30.0048,4900.0
2014-07-21 12:30:00,41.46,41.53,41.46,41.53,11000.0,29.9976,30.0482,29.9976,30.0482,11000.0
2014-07-21 12:40:00,41.53,41.55,41.5,41.52,8000.0,30.0482,30.0627,30.0265,30.041,8000.0
2014-07-21 12:50:00,41.53,41.53,41.49,41.5,3600.0,30.0482,30.0482,30.0193,30.0265,3600.0
2014-07-21 13:00:00,41.51,41.54,41.51,41.54,5700.0,30.0338,30.0555,30.0338,30.0555,5700.0
2014-07-21 13:10:00,41.54,41.54,41.51,41.52,13700.0,30.0555,30.0555,30.0338,30.041,13700.0
2014-07-21 13:20:00,41.53,41.55,41.52,41.54,10200.0,30.0482,30.0627,30.041,30.0555,10200.0
2014-07-21 13:30:00,41.54,41.6,41.53,41.59,78700.0,30.0555,30.0989,30.0482,30.0916,78700.0
2014-07-21 13:40:00,41.59,41.65,41.59,41.63,16100.0,30.0916,30.135,30.0916,30.1206,16100.0
2014-07-21 13:50:00,41.62,41.64,41.61,41.62,11900.0,30.1133,30.1278,30.1061,30.1133,11900.0
2014-07-21 14:00:00,41.63,41.7,41.63,41.69,36600.0,30.1206,30.1712,30.1206,30.164,36600.0
2014-07-21 14:10:00,41.69,41.72,41.68,41.7,16600.0,30.164,30.1857,30.1568,30.1712,16600.0
2014-07-21 14:20:00,41.7,41.73,41.69,41.69,13800.0,30.1712,30.1929,30.164,30.164,13800.0
2014-07-21 14:30:00,41.69,41.71,41.68,41.71,18100.0,30.164,30.1785,30.1568,30.1785,18100.0
2014-07-21 14:40:00,41.7,41.72,41.68,41.69,37100.0,30.1712,30.1857,30.1568,30.164,37100.0
2014-07-21 14:50:00,41.69,41.72,41.67,41.67,31300.0,30.164,30.1857,30.1495,30.1495,31300.0
2014-07-21 15:00:00,41.67,41.69,41.65,41.66,24200.0,30.1495,30.164,30.135,30.1423,24200.0
2014-07-21 15:10:00,41.66,41.69,41.64,41.67,39000.0,30.1423,30.164,30.1278,30.1495,39000.0
2014-07-21 15:20:00,41.67,41.69,41.64,41.66,47300.0,30.1495,30.164,30.1278,30.1423,47300.0
2014-07-21 15:30:00,41.66,41.67,41.66,41.67,26100.0,30.1423,30.1495,30.1423,30.1495,26100.0
2014-07-21 15:40:00,41.66,41.67,41.61,41.61,59800.0,30.1423,30.1495,30.1061,30.1061,59800.0
2014-07-21 15:50:00,41.62,41.67,41.45,41.57,509400.0,30.1133,30.1495,29.9903,30.0772,509400.0
2014-07-22 09:30:00,41.81,42.37,41.81,42.32,262700.0,30.2508,30.656,30.2508,30.6198,262700.0
2014-07-22 09:40:00,42.32,42.34,42.14,42.15,165900.0,30.6198,30.6343,30.4896,30.4968,165900.0
2014-07-22 09:50:00,42.16,42.18,42.05,42.08,243900.0,30.504,30.5185,30.4245,30.4462,243900.0
2014-07-22 10:00:00,42.09,42.12,42.02,42.06,65300.0,30.4534,30.4751,30.4028,30.4317,65300.0
2014-07-22 10:10:00,42.05,42.11,42.01,42.03,58100.0,30.4245,30.4679,30.3955,30.41,58100.0
2014-07-22 10:20:00,42.02,42.04,41.92,41.96,38100.0,30.4028,30.4172,30.3304,30.3593,38100.0
2014-07-22 10:30:00,41.96,42.04,41.95,42.01,35500.0,30.3593,30.4172,30.3521,30.3955,35500.0
2014-07-22 10:40:00,42.0,42.02,41.98,42.01,24900.0,30.3883,30.4028,30.3738,30.3955,24900.0
2014-07-22 10:50:00,42.0,42.01,41.94,41.95,21000.0,30.3883,30.3955,30.3449,30.3521,21000.0
2014-07-22 11:00:00,41.95,41.95,41.85,41.87,28000.0,30.3521,30.3521,30.2798,30.2942,28000.0
2014-07-22 11:10:00,41.87,41.95,41.83,41.94,97200.0,30.2942,30.3521,30.2653,30.3449,97200.0
2014-07-22 11:20:00,41.93,41.96,41.88,41.92,30700.0,30.3376,30.3593,30.3015,30.3304,30700.0
2014-07-22 11:30:00,41.93,41.99,41.93,41.97,27600.0,30.3376,30.381,30.3376,30.3666,27600.0
2014-07-22 11:40:00,41.98,42.03,41.98,42.01,24300.0,30.3738,30.41,30.3738,30.3955,24300.0
2014-07-22 11:50:00,42.01,42.02,41.97,41.98,26700.0,30.3955,30.4028,30.3666,30.3738,26700.0
2014-07-22 12:00:00,41.97,42.02,41.88,41.88,88100.0,30.3666,30.4028,30.3015,30.3015,88100.0
2014-07-22 12:10:00,41.88,41.93,41.87,41.93,17800.0,30.3015,30.3376,30.2942,30.3376,17800.0
2014-07-22 12:20:00,41.93,42.02,41.93,42.02,53300.0,30.3376,30.4028,30.3376,30.4028,53300.0
2014-07-22 12:30:00,42.01,42.01,41.99,42.01,31800.0,30.3955,30.3955,30.381,30.3955,31800.0
2014-07-22 12:40:00,42.02,42.02,41.99,42.02,23400.0,30.4028,30.4028,30.381,30.4028,23400.0
2014-07-22 12:50:00,42.02,42.02,41.96,41.98,30500.0,30.4028,30.4028,30.3593,30.3738,30500.0
2014-07-22 13:00:00,41.98,41.98,41.88,41.89,24300.0,30.3738,30.3738,30.3015,30.3087,24300.0
2014-07-22 13:10:00,41.88,41.9,41.87,41.9,12300.0,30.3015,30.3159,30.2942,30.3159,12300.0
2014-07-22 13:20:00,41.89,41.9,41.88,41.89,14100.0,30.3087,30.3159,30.3015,30.3087,14100.0
2014-07-22 13:30:00,41.89,41.91,41.88,41.89,27200.0,30.3087,30.3232,30.3015,30.3087,27200.0
2014-07-22 13:40:00,41.9,41.9,41.88,41.88,21900.0,30.3159,30.3159,30.3015,30.3015,21900.0
2014-07-22 13:50:00,41.89,41.93,41.89,41.9,51200.0,30.3087,30.3376,30.3087,30.3159,51200.0
2014-07-22 14:00:00,41.9,41.91,41.89,41.89,20000.0,30.3159,30.3232,30.3087,30.3087,20000.0
2014-07-22 14:10:00,41.89,41.91,41.88,41.89,19200.0,30.3087,30.3232,30.3015,30.3087,19200.0
2014-07-22 14:20:00,41.9,41.93,41.89,41.93,38700.0,30.3159,30.3376,30.3087,30.3376,38700.0
2014-07-22 14:30:00,41.93,41.97,41.92,41.93,72000.0,30.3376,30.3666,30.3304,30.3376,72000.0
2014-07-22 14:40:00,41.93,41.96,41.92,41.96,43300.0,30.3376,30.3593,30.3304,30.3593,43300.0
2014-07-22 14:50:00,41.96,41.98,41.91,41.98,35900.0,30.3593,30.3738,30.3232,30.3738,35900.0
2014-07-22 15:00:00,41.98,41.98,41.94,41.98,56300.0,30.3738,30.3738,30.3449,30.3738,56300.0
2014-07-22 15:10:00,41.98,42.04,41.98,42.04,33400.0,30.3738,30.4172,30.3738,30.4172,33400.0
2014-07-22 15:20:00,42.04,42.06,42.01,42.01,133800.0,30.4172,30.4317,30.3955,30.3955,133800.0
2014-07-22 15:30:00,42.01,42.04,41.93,41.94,53900.0,30.3955,30.4172,30.3376,30.3449,53900.0
2014-07-22 15:40:00,41.93,41.97,41.89,41.95,80500.0,30.3376,30.3666,30.3087,30.3521,80500.0
2014-07-22 15:50:00,41.94,42.01,41.94,41.97,226500.0,30.3449,30.3955,30.3449,30.3666,226500.0
2014-07-23 09:30:00,42.21,42.29,42.07,42.28,62500.0,30.5402,30.5981,30.4389,30.5909,62500.0
2014-07-23 09:40:00,42.28,42.38,42.22,42.26,84400.0,30.5909,30.6632,30.5475,30.5764,84400.0
2014-07-23 09:50:00,42.25,42.28,42.15,42.15,51100.0,30.5692,30.5909,30.4968,30.4968,51100.0
2014-07-23 10:00:00,42.15,42.19,42.06,42.09,42600.0,30.4968,30.5258,30.4317,30.4534,42600.0
2014-07-23 10:10:00,42.1,42.14,42.08,42.1,23700.0,30.4606,30.4896,30.4462,30.4606,23700.0
2014-07-23 10:20:00,42.11,42.11,41.98,42.01,92400.0,30.4679,30.4679,30.3738,30.3955,92400.0
2014-07-23 10:30:00,42.01,42.02,41.98,42.0,150100.0,30.3955,30.4028,30.3738,30.3883,150100.0
2014-07-23 10:40:00,41.99,42.01,41.97,42.0,64700.0,30.381,30.3955,30.3666,30.3883,64700.0
2014-07-23 10:50:00,42.01,42.1,42.0,42.1,32900.0,30.3955,30.4606,30.3883,30.4606,32900.0
2014-07-23 11:00:00,42.09,42.1,42.07,42.08,27100.0,30.4534,30.4606,30.4389,30.4462,27100.0
2014-07-23 11:10:00,42.09,42.12,42.06,42.06,56700.0,30.4534,30.4751,30.4317,30.4317,56700.0
2014-07-23 11:20:00,42.07,42.11,42.06,42.06,32300.0,30.4389,30.4679,30.4317,30.4317,32300.0
2014-07-23 11:30:00,42.06,42.12,42.05,42.11,50200.0,30.4317,30.4751,30.4245,30.4679,50200.0
2014-07-23 11:40:00,42.12,42.16,42.11,42.16,188500.0,30.4751,30.504,30.4679,30.504,188500.0
2014-07-23 11:50:00,42.16,42.22,42.16,42.22,56200.0,30.504,30.5475,30.504,30.5475,56200.0
2014-07-23 12:00:00,42.21,42.22,42.19,42.2,52100.0,30.5402,30.5475,30.5258,30.533,52100.0
2014-07-23 12:10:00,42.2,42.22,42.2,42.21,20900.0,30.533,30.5475,30.533,30.5402,20900.0
2014-07-23 12:20:00,42.2,42.21,42.15,42.17,88400.0,30.533,30.5402,30.4968,30.5113,88400.0
2014-07-23 12:30:00,42.17,42.17,42.14,42.16,46200.0,30.5113,30.5113,30.4896,30.504,46200.0
2014-07-23 12:40:00,42.15,42.16,42.12,42.12,25500.0,30.4968,30.504,30.4751,30.4751,25500.0
2014-07-23 12:50:00,42.13,42.17,42.13,42.17,12800.0,30.4823,30.5113,30.4823,30.5113,12800.0
2014-07-23 13:00:00,42.18,42.2,42.15,42.2,18300.0,30.5185,30.533,30.4968,30.533,18300.0
2014-07-23 13:10:00,42.2,42.21,42.17,42.21,18700.0,30.533,30.5402,30.5113,30.5402,18700.0
2014-07-23 13:20:00,42.2,42.21,42.17,42.19,21000.0,30.533,30.5402,30.5113,30.5258,21000.0
2014-07-23 13:30:00,42.18,42.19,42.18,42.18,11800.0,30.5185,30.5258,30.5185,30.5185,11800.0
2014-07-23 13:40:00,42.18,42.2,42.15,42.15,39700.0,30.5185,30.533,30.4968,30.4968,39700.0
2014-07-23 13:50:00,42.16,42.16,42.12,42.15,30400.0,30.504,30.504,30.4751,30.4968,30400.0
2014-07-23 14:00:00,42.15,42.15,42.02,42.04,53400.0,30.4968,30.4968,30.4028,30.4172,53400.0
2014-07-23 14:10:00,42.04,42.06,42.03,42.06,43100.0,30.4172,30.4317,30.41,30.4317,43100.0
2014-07-23 14:20:00,42.07,42.09,42.06,42.08,22800.0,30.4389,30.4534,30.4317,30.4462,22800.0
2014-07-23 14:30:00,42.08,42.08,42.04,42.04,23800.0,30.4462,30.4462,30.4172,30.4172,23800.0
2014-07-23 14:40:00,42.04,42.08,42.04,42.06,21600.0,30.4172,30.4462,30.4172,30.4317,21600.0
2014-07-23 14:50:00,42.07,42.07,42.03,42.06,24200.0,30.4389,30.4389,30.41,30.4317,24200.0
2014-07-23 15:00:00,42.05,42.07,42.01,42.01,32600.0,30.4245,30.4389,30.3955,30.3955,32600.0
2014-07-23 15:10:00,42.02,42.04,41.99,42.0,56100.0,30.4028,30.4172,30.381,30.3883,56100.0
2014-07-23 15:20:00,42.0,42.01,41.98,41.98,74500.0,30.3883,30.3955,30.3738,30.3738,74500.0
2014-07-23 15:30:00,41.98,42.02,41.98,42.02,89400.0,30.3738,30.4028,30.3738,30.4028,89400.0
2014-07-23 15:40:00,42.02,42.06,42.01,42.04,67000.0,30.4028,30.4317,30.3955,30.4172,67000.0
2014-07-23 15:50:00,42.05,42.08,42.02,42.02,197400.0,30.4245,30.4462,30.4028,30.4028,197400.0
2014-07-24 09:30:00,42.19,42.28,42.07,42.07,39200.0,30.5258,30.5909,30.4389,30.4389,39200.0
2014-07-24 09:40:00,42.09,42.16,42.09,42.14,33500.0,30.4534,30.504,30.4534,30.4896,33500.0
2014-07-24 09:50:00,42.15,42.16,42.06,42.07,23100.0,30.4968,30.504,30.4317,30.4389,23100.0
2014-07-24 10:00:00,42.06,42.08,42.02,42.04,55400.0,30.4317,30.4462,30.4028,30.4172,55400.0
2014-07-24 10:10:00,42.05,42.11,42.03,42.09,32200.0,30.4245,30.4679,30.41,30.4534,32200.0
2014-07-24 10:20:00,42.09,42.12,42.07,42.12,16800.0,30.4534,30.4751,30.4389,30.4751,16800.0
2014-07-24 10:30:00,42.14,42.15,42.08,42.12,45200.0,30.4896,30.4968,30.4462,30.4751,45200.0
2014-07-24 10:40:00,42.12,42.16,42.11,42.12,26100.0,30.4751,30.504,30.4679,30.4751,26100.0
2014-07-24 10:50:00,42.13,42.13,42.07,42.08,20300.0,30.4823,30.4823,30.4389,30.4462,20300.0
2014-07-24 11:00:00,42.08,42.12,42.07,42.12,25000.0,30.4462,30.4751,30.4389,30.4751,25000.0
2014-07-24 11:10:00,42.12,42.15,42.1,42.12,15300.0,30.4751,30.4968,30.4606,30.4751,15300.0
2014-07-24 11:20:00,42.12,42.15,42.12,42.13,27900.0,30.4751,30.4968,30.4751,30.4823,27900.0
2014-07-24 11:30:00,42.13,42.16,42.12,42.14,25400.0,30.4823,30.504,30.4751,30.4896,25400.0
2014-07-24 11:40:00,42.14,42.15,42.12,42.14,25100.0,30.4896,30.4968,30.4751,30.4896,25100.0
2014-07-24 11:50:00,42.14,42.15,42.07,42.11,51700.0,30.4896,30.4968,30.4389,30.4679,51700.0
2014-07-24 12:00:00,42.1,42.11,42.07,42.09,16000.0,30.4606,30.4679,30.4389,30.4534,16000.0
2014-07-24 12:10:00,42.09,42.1,42.07,42.08,15200.0,30.4534,30.4606,30.4389,30.4462,15200.0
2014-07-24 12:20:00,42.08,42.1,42.05,42.05,21100.0,30.4462,30.4606,30.4245,30.4245,21100.0
2014-07-24 12:30:00,42.06,42.07,42.05,42.07,5600.0,30.4317,30.4389,30.4245,30.4389,5600.0
2014-07-24 12:40:00,42.07,42.07,42.04,42.04,10000.0,30.4389,30.4389,30.4172,30.4172,10000.0
2014-07-24 12:50:00,42.02,42.03,41.99,41.99,61000.0,30.4028,30.41,30.381,30.381,61000.0
2014-07-24 13:00:00,42.0,42.01,41.94,41.94,17400.0,30.3883,30.3955,30.3449,30.3449,17400.0
2014-07-24 13:10:00,41.95,41.96,41.89,41.91,29700.0,30.3521,30.3593,30.3087,30.3232,29700.0
2014-07-24 13:20:00,41.9,41.94,41.9,41.93,13500.0,30.3159,30.3449,30.3159,30.3376,13500.0
2014-07-24 13:30:00,41.94,41.98,41.93,41.98,11800.0,30.3449,30.3738,30.3376,30.3738,11800.0
2014-07-24 13:40:00,41.98,42.0,41.95,41.95,20900.0,30.3738,30.3883,30.3521,30.3521,20900.0
2014-07-24 13:50:00,41.95,42.01,41.95,42.01,26500.0,30.3521,30.3955,30.3521,30.3955,26500.0
2014-07-24 14:00:00,42.0,42.0,41.88,41.89,84900.0,30.3883,30.3883,30.3015,30.3087,84900.0
2014-07-24 14:10:00,41.89,41.94,41.89,41.92,154500.0,30.3087,30.3449,30.3087,30.3304,154500.0
2014-07-24 14:20:00,41.93,41.95,41.92,41.92,9900.0,30.3376,30.3521,30.3304,30.3304,9900.0
2014-07-24 14:30:00,41.92,41.92,41.89,41.9,17600.0,30.3304,30.3304,30.3087,30.3159,17600.0
2014-07-24 14:40:00,41.9,41.91,41.89,41.89,22800.0,30.3159,30.3232,30.3087,30.3087,22800.0
2014-07-24 14:50:00,41.89,41.91,41.86,41.87,31600.0,30.3087,30.3232,30.287,30.2942,31600.0
2014-07-24 15:00:00,41.87,41.89,41.84,41.88,56200.0,30.2942,30.3087,30.2725,30.3015,56200.0
2014-07-24 15:10:00,41.89,41.9,41.87,41.88,20700.0,30.3087,30.3159,30.2942,30.3015,20700.0
2014-07-24 15:20:00,41.89,41.9,41.85,41.86,54100.0,30.3087,30.3159,30.2798,30.287,54100.0
2014-07-24 15:30:00,41.85,41.89,41.85,41.89,49600.0,30.2798,30.3087,30.2798,30.3087,49600.0
2014-07-24 15:40:00,41.89,41.9,41.86,41.86,56600.0,30.3087,30.3159,30.287,30.287,56600.0
2014-07-24 15:50:00,41.87,41.9,41.84,41.86,319300.0,30.2942,30.3159,30.2725,30.287,319300.0
2014-07-25 09:30:00,41.79,41.91,41.73,41.88,50300.0,30.2363,30.3232,30.1929,30.3015,50300.0
2014-07-25 09:40:00,41.89,41.94,41.8,41.8,27800.0,30.3087,30.3449,30.2436,30.2436,27800.0
2014-07-25 09:50:00,41.8,41.85,41.78,41.8,17000.0,30.2436,30.2798,30.2291,30.2436,17000.0
2014-07-25 10:00:00,41.81,41.85,41.8,41.82,20000.0,30.2508,30.2798,30.2436,30.258,20000.0
2014-07-25 10:10:00,41.82,41.88,41.8,41.88,13000.0,30.258,30.3015,30.2436,30.3015,13000.0
2014-07-25 10:20:00,41.88,41.88,41.81,41.81,14600.0,30.3015,30.3015,30.2508,30.2508,14600.0
2014-07-25 10:30:00,41.81,41.86,41.8,41.85,17400.0,30.2508,30.287,30.2436,30.2798,17400.0
2014-07-25 10:40:00,41.84,41.92,41.81,41.9,47300.0,30.2725,30.3304,30.2508,30.3159,47300.0
2014-07-25 10:50:00,41.91,41.92,41.86,41.89,42400.0,30.3232,30.3304,30.287,30.3087,42400.0
2014-07-25 11:00:00,41.88,41.89,41.84,41.88,67500.0,30.3015,30.3087,30.2725,30.3015,67500.0
2014-07-25 11:10:00,41.88,41.89,41.84,41.85,22000.0,30.3015,30.3087,30.2725,30.2798,22000.0
2014-07-25 11:20:00,41.84,41.84,41.74,41.74,21800.0,30.2725,30.2725,30.2002,30.2002,21800.0
2014-07-25 11:30:00,41.74,41.76,41.71,41.72,21900.0,30.2002,30.2146,30.1785,30.1857,21900.0
2014-07-25 11:40:00,41.72,41.73,41.69,41.7,26200.0,30.1857,30.1929,30.164,30.1712,26200.0
2014-07-25 11:50:00,41.7,41.71,41.68,41.68,21800.0,30.1712,30.1785,30.1568,30.1568,21800.0
2014-07-25 12:00:00,41.68,41.75,41.68,41.75,20800.0,30.1568,30.2074,30.1568,30.2074,20800.0
2014-07-25 12:10:00,41.75,41.77,41.72,41.72,15200.0,30.2074,30.2219,30.1857,30.1857,15200.0
2014-07-25 12:20:00,41.73,41.78,41.73,41.76,33500.0,30.1929,30.2291,30.1929,30.2146,33500.0
2014-07-25 12:30:00,41.76,41.76,41.73,41.74,11200.0,30.2146,30.2146,30.1929,30.2002,11200.0
2014-07-25 12:40:00,41.74,41.76,41.74,41.75,7800.0,30.2002,30.2146,30.2002,30.2074,7800.0
2014-07-25 12:50:00,41.76,41.77,41.72,41.77,13000.0,30.2146,30.2219,30.1857,30.2219,13000.0
2014-07-25 13:00:00,41.76,41.78,41.76,41.76,14700.0,30.2146,30.2291,30.2146,30.2146,14700.0
2014-07-25 13:10:00,41.77,41.78,41.72,41.73,15400.0,30.2219,30.2291,30.1857,30.1929,15400.0
2014-07-25 13:20:00,41.73,41.73,41.69,41.69,16300.0,30.1929,30.1929,30.164,30.164,16300.0
2014-07-25 13:30:00,41.69,41.69,41.64,41.66,14700.0,30.164,30.164,30.1278,30.1423,14700.0
2014-07-25 13:40:00,41.66,41.69,41.64,41.65,19700.0,30.1423,30.164,30.1278,30.135,19700.0
2014-07-25 13:50:00,41.65,41.65,41.6,41.6,20000.0,30.135,30.135,30.0989,30.0989,20000.0
2014-07-25 14:00:00,41.6,41.6,41.55,41.6,44400.0,30.0989,30.0989,30.0627,30.0989,44400.0
2014-07-25 14:10:00,41.6,41.6,41.55,41.59,46500.0,30.0989,30.0989,30.0627,30.0916,46500.0
2014-07-25 14:20:00,41.6,41.63,41.59,41.63,39100.0,30.0989,30.1206,30.0916,30.1206,39100.0
2014-07-25 14:30:00,41.63,41.64,41.61,41.64,25200.0,30.1206,30.1278,30.1061,30.1278,25200.0
2014-07-25 14:40:00,41.64,41.68,41.64,41.68,14100.0,30.1278,30.1568,30.1278,30.1568,14100.0
2014-07-25 14:50:00,41.67,41.68,41.63,41.66,33100.0,30.1495,30.1568,30.1206,30.1423,33100.0
2014-07-25 15:00:00,41.66,41.68,41.61,41.64,36900.0,30.1423,30.1568,30.1061,30.1278,36900.0
2014-07-25 15:10:00,41.64,41.66,41.62,41.64,36200.0,30.1278,30.1423,30.1133,30.1278,36200.0
2014-07-25 15:20:00,41.64,41.65,41.62,41.65,39400.0,30.1278,30.135,30.1133,30.135,39400.0
2014-07-25 15:30:00,41.65,41.67,41.62,41.65,70800.0,30.135,30.1495,30.1133,30.135,70800.0
2014-07-25 15:40:00,41.64,41.7,41.64,41.7,60700.0,30.1278,30.1712,30.1278,30.1712,60700.0
2014-07-25 15:50:00,41.7,41.7,41.63,41.64,186300.0,30.1712,30.1712,30.1206,30.1278,186300.0
2014-07-28 09:30:00,41.63,41.76,41.63,41.68,22200.0,30.1206,30.2146,30.1206,30.1568,22200.0
2014-07-28 09:40:00,41.68,41.76,41.55,41.57,21400.0,30.1568,30.2146,30.0627,30.0772,21400.0
2014-07-28 09:50:00,41.59,41.66,41.55,41.63,19500.0,30.0916,30.1423,30.0627,30.1206,19500.0
2014-07-28 10:00:00,41.63,41.69,41.6,41.67,17300.0,30.1206,30.164,30.0989,30.1495,17300.0
2014-07-28 10:10:00,41.66,41.71,41.65,41.71,19500.0,30.1423,30.1785,30.135,30.1785,19500.0
2014-07-28 10:20:00,41.7,41.75,41.69,41.73,32500.0,30.1712,30.2074,30.164,30.1929,32500.0
2014-07-28 10:30:00,41.72,41.73,41.69,41.73,18700.0,30.1857,30.1929,30.164,30.1929,18700.0
2014-07-28 10:40:00,41.73,41.76,41.72,41.76,21500.0,30.1929,30.2146,30.1857,30.2146,21500.0
2014-07-28 10:50:00,41.76,41.87,41.76,41.87,29000.0,30.2146,30.2942,30.2146,30.2942,29000.0
2014-07-28 11:00:00,41.87,41.91,41.86,41.91,27100.0,30.2942,30.3232,30.287,30.3232,27100.0
2014-07-28 11:10:00,41.9,41.93,41.9,41.92,27900.0,30.3159,30.3376,30.3159,30.3304,27900.0
2014-07-28 11:20:00,41.92,41.97,41.91,41.96,16500.0,30.3304,30.3666,30.3232,30.3593,16500.0
2014-07-28 11:30:00,41.96,42.0,41.94,41.97,30000.0,30.3593,30.3883,30.3449,30.3666,30000.0
2014-07-28 11:40:00,41.97,42.01,41.97,42.01,75700.0,30.3666,30.3955,30.3666,30.3955,75700.0
2014-07-28 11:50:00,42.01,42.03,42.0,42.02,45200.0,30.3955,30.41,30.3883,30.4028,45200.0
2014-07-28 12:00:00,42.01,42.02,41.98,42.01,22600.0,30.3955,30.4028,30.3738,30.3955,22600.0
2014-07-28 12:10:00,42.01,42.01,41.98,42.01,22100.0,30.3955,30.3955,30.3738,30.3955,22100.0
2014-07-28 12:20:00,42.01,42.04,41.99,41.99,25600.0,30.3955,30.4172,30.381,30.381,25600.0
2014-07-28 12:30:00,42.0,42.02,41.99,41.99,30500.0,30.3883,30.4028,30.381,30.381,30500.0
2014-07-28 12:40:00,41.99,42.09,41.98,42.09,28000.0,30.381,30.4534,30.3738,30.4534,28000.0
2014-07-28 12:50:00,42.09,42.1,42.07,42.1,20100.0,30.4534,30.4606,30.4389,30.4606,20100.0
2014-07-28 13:00:00,42.1,42.1,42.02,42.02,28700.0,30.4606,30.4606,30.4028,30.4028,28700.0
2014-07-28 13:10:00,42.03,42.11,42.02,42.1,29500.0,30.41,30.4679,30.4028,30.4606,29500.0
2014-07-28 13:20:00,42.1,42.15,42.09,42.11,47500.0,30.4606,30.4968,30.4534,30.4679,47500.0
2014-07-28 13:30:00,42.1,42.19,42.1,42.16,36500.0,30.4606,30.5258,30.4606,30.504,36500.0
2014-07-28 13:40:00,42.17,42.2,42.16,42.19,20700.0,30.5113,30.533,30.504,30.5258,20700.0
2014-07-28 13:50:00,42.19,42.23,42.19,42.22,21700.0,30.5258,30.5547,30.5258,30.5475,21700.0
2014-07-28 14:00:00,42.22,42.22,42.18,42.19,18900.0,30.5475,30.5475,30.5185,30.5258,18900.0
2014-07-28 14:10:00,42.19,42.21,42.18,42.19,42100.0,30.5258,30.5402,30.5185,30.5258,42100.0
2014-07-28 14:20:00,42.18,42.19,42.14,42.14,15800.0,30.5185,30.5258,30.4896,30.4896,15800.0
2014-07-28 14:30:00,42.15,42.15,42.09,42.1,23500.0,30.4968,30.4968,30.4534,30.4606,23500.0
2014-07-28 14:40:00,42.09,42.12,42.09,42.09,49700.0,30.4534,30.4751,30.4534,30.4534,49700.0
2014-07-28 14:50:00,42.1,42.16,42.09,42.14,35300.0,30.4606,30.504,30.4534,30.4896,35300.0
2014-07-28 15:00:00,42.14,42.14,42.08,42.14,42300.0,30.4896,30.4896,30.4462,30.4896,42300.0
2014-07-28 15:10:00,42.14,42.14,42.1,42.1,34700.0,30.4896,30.4896,30.4606,30.4606,34700.0
2014-07-28 15:20:00,42.1,42.14,42.1,42.12,70800.0,30.4606,30.4896,30.4606,30.4751,70800.0
2014-07-28 15:30:00,42.12,42.14,42.11,42.14,43300.0,30.4751,30.4896,30.4679,30.4896,43300.0
2014-07-28 15:40:00,42.14,42.19,42.13,42.15,95000.0,30.4896,30.5258,30.4823,30.4968,95000.0
2014-07-28 15:50:00,42.14,42.16,42.13,42.16,227000.0,30.4896,30.504,30.4823,30.504,227000.0
2014-07-29 09:30:00,42.18,42.27,41.91,41.95,49900.0,30.5185,30.5836,30.3232,30.3521,49900.0
2014-07-29 09:40:00,41.95,41.98,41.83,41.84,27600.0,30.3521,30.3738,30.2653,30.2725,27600.0
2014-07-29 09:50:00,41.83,41.98,41.83,41.92,14700.0,30.2653,30.3738,30.2653,30.3304,14700.0
2014-07-29 10:00:00,41.94,42.04,41.9,42.03,36700.0,30.3449,30.4172,30.3159,30.41,36700.0
2014-07-29 10:10:00,42.02,42.03,41.97,41.97,17100.0,30.4028,30.41,30.3666,30.3666,17100.0
2014-07-29 10:20:00,41.97,42.04,41.94,42.0,25300.0,30.3666,30.4172,30.3449,30.3883,25300.0
2014-07-29 10:30:00,42.0,42.05,41.98,42.0,19400.0,30.3883,30.4245,30.3738,30.3883,19400.0
2014-07-29 10:40:00,42.0,42.06,42.0,42.02,18200.0,30.3883,30.4317,30.3883,30.4028,18200.0
2014-07-29 10:50:00,42.02,42.04,41.99,42.04,17500.0,30.4028,30.4172,30.381,30.4172,17500.0
2014-07-29 11:00:00,42.04,42.04,41.98,41.98,41900.0,30.4172,30.4172,30.3738,30.3738,41900.0
2014-07-29 11:10:00,41.99,41.99,41.96,41.96,9000.0,30.381,30.381,30.3593,30.3593,9000.0
2014-07-29 11:20:00,41.96,41.97,41.91,41.91,25600.0,30.3593,30.3666,30.3232,30.3232,25600.0
2014-07-29 11:30:00,41.91,41.91,41.86,41.86,20800.0,30.3232,30.3232,30.287,30.287,20800.0
2014-07-29 11:40:00,41.87,41.9,41.85,41.87,12200.0,30.2942,30.3159,30.2798,30.2942,12200.0
2014-07-29 11:50:00,41.88,41.93,41.87,41.91,16400.0,30.3015,30.3376,30.2942,30.3232,16400.0
2014-07-29 12:00:00,41.92,41.94,41.91,41.92,14500.0,30.3304,30.3449,30.3232,30.3304,14500.0
2014-07-29 12:10:00,41.91,41.93,41.91,41.92,19900.0,30.3232,30.3376,30.3232,30.3304,19900.0
2014-07-29 12:20:00,41.91,41.93,41.91,41.92,26900.0,30.3232,30.3376,30.3232,30.3304,26900.0
2014-07-29 12:30:00,41.92,41.93,41.91,41.92,12700.0,30.3304,30.3376,30.3232,30.3304,12700.0
2014-07-29 12:40:00,41.92,41.98,41.91,41.97,37600.0,30.3304,30.3738,30.3232,30.3666,37600.0
2014-07-29 12:50:00,41.97,41.98,41.93,41.94,52400.0,30.3666,30.3738,30.3376,30.3449,52400.0
2014-07-29 13:00:00,41.95,41.98,41.93,41.98,19200.0,30.3521,30.3738,30.3376,30.3738,19200.0
2014-07-29 13:10:00,41.98,42.0,41.95,41.97,16400.0,30.3738,30.3883,30.3521,30.3666,16400.0
2014-07-29 13:20:00,41.96,42.01,41.96,41.97,12300.0,30.3593,30.3955,30.3593,30.3666,12300.0
2014-07-29 13:30:00,41.97,41.97,41.92,41.96,30600.0,30.3666,30.3666,30.3304,30.3593,30600.0
2014-07-29 13:40:00,41.95,42.0,41.95,41.96,26900.0,30.3521,30.3883,30.3521,30.3593,26900.0
2014-07-29 13:50:00,41.97,41.99,41.95,41.95,69600.0,30.3666,30.381,30.3521,30.3521,69600.0
2014-07-29 14:00:00,41.96,41.98,41.95,41.95,27800.0,30.3593,30.3738,30.3521,30.3521,27800.0
2014-07-29 14:10:00,41.95,41.98,41.94,41.96,19600.0,30.3521,30.3738,30.3449,30.3593,19600.0
2014-07-29 14:20:00,41.96,41.98,41.92,41.96,49200.0,30.3593,30.3738,30.3304,30.3593,49200.0
2014-07-29 14:30:00,41.96,41.98,41.93,41.93,72300.0,30.3593,30.3738,30.3376,30.3376,72300.0
2014-07-29 14:40:00,41.93,41.94,41.91,41.93,15200.0,30.3376,30.3449,30.3232,30.3376,15200.0
2014-07-29 14:50:00,41.94,41.94,41.9,41.9,13500.0,30.3449,30.3449,30.3159,30.3159,13500.0
2014-07-29 15:00:00,41.9,41.93,41.87,41.91,40100.0,30.3159,30.3376,30.2942,30.3232,40100.0
2014-07-29 15:10:00,41.91,41.91,41.87,41.89,24300.0,30.3232,30.3232,30.2942,30.3087,24300.0
2014-07-29 15:20:00,41.89,41.9,41.81,41.81,76000.0,30.3087,30.3159,30.2508,30.2508,76000.0
2014-07-29 15:30:00,41.81,41.86,41.78,41.83,89800.0,30.2508,30.287,30.2291,30.2653,89800.0
2014-07-29 15:40:00,41.84,41.84,41.78,41.82,97000.0,30.2725,30.2725,30.2291,30.258,97000.0
2014-07-29 15:50:00,41.82,41.83,41.76,41.77,291300.0,30.258,30.2653,30.2146,30.2219,291300.0
2014-07-30 09:30:00,41.81,42.05,41.81,41.91,41500.0,30.2508,30.4245,30.2508,30.3232,41500.0
2014-07-30 09:40:00,41.9,42.02,41.9,41.94,21800.0,30.3159,30.4028,30.3159,30.3449,21800.0
2014-07-30 09:50:00,41.95,41.97,41.87,41.87,15500.0,30.3521,30.3666,30.2942,30.2942,15500.0
2014-07-30 10:00:00,41.87,41.88,41.77,41.8,25700.0,30.2942,30.3015,30.2219,30.2436,25700.0
2014-07-30 10:10:00,41.81,41.86,41.81,41.86,26000.0,30.2508,30.287,30.2508,30.287,26000.0
2014-07-30 10:20:00,41.86,41.92,41.84,41.92,30300.0,30.287,30.3304,30.2725,30.3304,30300.0
2014-07-30 10:30:00,41.93,41.94,41.86,41.86,33400.0,30.3376,30.3449,30.287,30.287,33400.0
2014-07-30 10:40:00,41.86,41.93,41.84,41.88,43600.0,30.287,30.3376,30.2725,30.3015,43600.0
2014-07-30 10:50:00,41.87,41.89,41.82,41.84,36200.0,30.2942,30.3087,30.258,30.2725,36200.0
2014-07-30 11:00:00,41.83,41.86,41.77,41.8,30400.0,30.2653,30.287,30.2219,30.2436,30400.0
2014-07-30 11:10:00,41.79,41.88,41.79,41.87,27200.0,30.2363,30.3015,30.2363,30.2942,27200.0
2014-07-30 11:20:00,41.87,41.91,41.87,41.89,26700.0,30.2942,30.3232,30.2942,30.3087,26700.0
2014-07-30 11:30:00,41.88,41.97,41.88,41.89,33200.0,30.3015,30.3666,30.3015,30.3087,33200.0
2014-07-30 11:40:00,41.89,41.9,41.84,41.84,28000.0,30.3087,30.3159,30.2725,30.2725,28000.0
2014-07-30 11:50:00,41.84,41.85,41.74,41.74,31400.0,30.2725,30.2798,30.2002,30.2002,31400.0
2014-07-30 12:00:00,41.75,41.77,41.68,41.71,39800.0,30.2074,30.2219,30.1568,30.1785,39800.0
2014-07-30 12:10:00,41.72,41.78,41.71,41.72,20300.0,30.1857,30.2291,30.1785,30.1857,20300.0
2014-07-30 12:20:00,41.72,41.73,41.7,41.7,11500.0,30.1857,30.1929,30.1712,30.1712,11500.0
2014-07-30 12:30:00,41.71,41.72,41.64,41.69,29800.0,30.1785,30.1857,30.1278,30.164,29800.0
2014-07-30 12:40:00,41.69,41.72,41.64,41.64,20800.0,30.164,30.1857,30.1278,30.1278,20800.0
2014-07-30 12:50:00,41.64,41.64,41.59,41.59,11900.0,30.1278,30.1278,30.0916,30.0916,11900.0
2014-07-30 13:00:00,41.59,41.59,41.52,41.53,30800.0,30.0916,30.0916,30.041,30.0482,30800.0
2014-07-30 13:10:00,41.52,41.54,41.5,41.51,22600.0,30.041,30.0555,30.0265,30.0338,22600.0
2014-07-30 13:20:00,41.52,41.58,41.51,41.52,28700.0,30.041,30.0844,30.0338,30.041,28700.0
2014-07-30 13:30:00,41.54,41.6,41.54,41.58,18000.0,30.0555,30.0989,30.0555,30.0844,18000.0
2014-07-30 13:40:00,41.57,41.58,41.46,41.46,79700.0,30.0772,30.0844,29.9976,29.9976,79700.0
2014-07-30 13:50:00,41.45,41.47,41.43,41.44,38700.0,29.9903,30.0048,29.9759,29.9831,38700.0
2014-07-30 14:00:00,41.44,41.58,41.4,41.51,107900.0,29.9831,30.0844,29.9542,30.0338,107900.0
2014-07-30 14:10:00,41.51,41.69,41.51,41.64,172000.0,30.0338,30.164,30.0338,30.1278,172000.0
2014-07-30 14:20:00,41.64,41.65,41.58,41.64,111000.0,30.1278,30.135,30.0844,30.1278,111000.0
2014-07-30 14:30:00,41.65,41.66,41.57,41.6,46400.0,30.135,30.1423,30.0772,30.0989,46400.0
2014-07-30 14:40:00,41.62,41.63,41.54,41.56,123900.0,30.1133,30.1206,30.0555,30.0699,123900.0
2014-07-30 14:50:00,41.55,41.57,41.51,41.52,46600.0,30.0627,30.0772,30.0338,30.041,46600.0
2014-07-30 15:00:00,41.52,41.52,41.44,41.45,50300.0,30.041,30.041,29.9831,29.9903,50300.0
2014-07-30 15:10:00,41.46,41.53,41.43,41.52,80700.0,29.9976,30.0482,29.9759,30.041,80700.0
2014-07-30 15:20:00,41.51,41.51,41.48,41.5,99800.0,30.0338,30.0338,30.012,30.0265,99800.0
2014-07-30 15:30:00,41.5,41.52,41.48,41.51,187500.0,30.0265,30.041,30.012,30.0338,187500.0
2014-07-30 15:40:00,41.51,41.53,41.47,41.47,114100.0,30.0338,30.0482,30.0048,30.0048,114100.0
2014-07-30 15:50:00,41.48,41.5,41.41,41.44,276900.0,30.012,30.0265,29.9614,29.9831,276900.0
2014-07-31 09:30:00,41.25,41.43,41.0,41.3,44600.0,29.8456,29.9759,29.6648,29.8818,44600.0
2014-07-31 09:40:00,41.29,41.44,41.22,41.44,18400.0,29.8746,29.9831,29.8239,29.9831,18400.0
2014-07-31 09:50:00,41.43,41.43,41.26,41.27,22800.0,29.9759,29.9759,29.8529,29.8601,22800.0
2014-07-31 10:00:00,41.28,41.33,41.25,41.27,30300.0,29.8673,29.9035,29.8456,29.8601,30300.0
2014-07-31 10:10:00,41.26,41.38,41.26,41.38,28800.0,29.8529,29.9397,29.8529,29.9397,28800.0
2014-07-31 10:20:00,41.38,41.39,41.28,41.31,29700.0,29.9397,29.9469,29.8673,29.889,29700.0
2014-07-31 10:30:00,41.3,41.3,41.15,41.19,28100.0,29.8818,29.8818,29.7733,29.8022,28100.0
2014-07-31 10:40:00,41.2,41.2,41.11,41.12,15100.0,29.8095,29.8095,29.7443,29.7516,15100.0
2014-07-31 10:50:00,41.12,41.17,41.06,41.06,37400.0,29.7516,29.7878,29.7082,29.7082,37400.0
2014-07-31 11:00:00,41.07,41.11,41.07,41.11,17000.0,29.7154,29.7443,29.7154,29.7443,17000.0
2014-07-31 11:10:00,41.11,41.19,41.1,41.17,32200.0,29.7443,29.8022,29.7371,29.7878,32200.0
2014-07-31 11:20:00,41.18,41.2,41.15,41.16,47600.0,29.795,29.8095,29.7733,29.7805,47600.0
2014-07-31 11:30:00,41.15,41.17,41.1,41.16,42000.0,29.7733,29.7878,29.7371,29.7805,42000.0
2014-07-31 11:40:00,41.17,41.17,41.06,41.09,24500.0,29.7878,29.7878,29.7082,29.7299,24500.0
2014-07-31 11:50:00,41.09,41.13,41.08,41.09,24200.0,29.7299,29.7588,29.7226,29.7299,24200.0
2014-07-31 12:00:00,41.09,41.14,41.06,41.11,26500.0,29.7299,29.766,29.7082,29.7443,26500.0
2014-07-31 12:10:00,41.12,41.15,41.06,41.08,45500.0,29.7516,29.7733,29.7082,29.7226,45500.0
2014-07-31 12:20:00,41.07,41.1,41.04,41.06,28800.0,29.7154,29.7371,29.6937,29.7082,28800.0
2014-07-31 12:30:00,41.05,41.12,41.05,41.09,43400.0,29.7009,29.7516,29.7009,29.7299,43400.0
2014-07-31 12:40:00,41.09,41.15,41.08,41.15,31800.0,29.7299,29.7733,29.7226,29.7733,31800.0
2014-07-31 12:50:00,41.15,41.15,41.03,41.03,68400.0,29.7733,29.7733,29.6865,29.6865,68400.0
2014-07-31 13:00:00,41.03,41.03,40.98,41.01,15000.0,29.6865,29.6865,29.6503,29.672,15000.0
2014-07-31 13:10:00,41.01,41.05,41.0,41.02,37600.0,29.672,29.7009,29.6648,29.6792,37600.0
2014-07-31 13:20:00,41.03,41.05,41.02,41.05,36700.0,29.6865,29.7009,29.6792,29.7009,36700.0
2014-07-31 13:30:00,41.05,41.05,41.0,41.04,68200.0,29.7009,29.7009,29.6648,29.6937,68200.0
2014-07-31 13:40:00,41.05,41.07,41.01,41.05,29500.0,29.7009,29.7154,29.672,29.7009,29500.0
2014-07-31 13:50:00,41.05,41.06,40.98,41.01,17100.0,29.7009,29.7082,29.6503,29.672,17100.0
2014-07-31 14:00:00,41.01,41.08,41.0,41.04,26600.0,29.672,29.7226,29.6648,29.6937,26600.0
2014-07-31 14:10:00,41.04,41.05,40.99,41.04,73800.0,29.6937,29.7009,29.6575,29.6937,73800.0
2014-07-31 14:20:00,41.03,41.04,41.0,41.03,34100.0,29.6865,29.6937,29.6648,29.6865,34100.0
2014-07-31 14:30:00,41.02,41.03,40.96,40.96,24100.0,29.6792,29.6865,29.6358,29.6358,24100.0
2014-07-31 14:40:00,40.96,40.96,40.85,40.89,30300.0,29.6358,29.6358,29.5562,29.5852,30300.0
2014-07-31 14:50:00,40.88,40.92,40.84,40.85,29300.0,29.5779,29.6069,29.549,29.5562,29300.0
2014-07-31 15:00:00,40.84,40.89,40.83,40.84,34000.0,29.549,29.5852,29.5418,29.549,34000.0
2014-07-31 15:10:00,40.84,40.84,40.76,40.79,45200.0,29.549,29.549,29.4911,29.5128,45200.0
2014-07-31 15:20:00,40.79,40.81,40.74,40.8,88400.0,29.5128,29.5273,29.4766,29.52,88400.0
2014-07-31 15:30:00,40.81,40.89,40.8,40.88,90400.0,29.5273,29.5852,29.52,29.5779,90400.0
2014-07-31 15:40:00,40.88,40.9,40.83,40.88,146000.0,29.5779,29.5924,29.5418,29.5779,146000.0
2014-07-31 15:50:00,40.87,40.88,40.81,40.82,268000.0,29.5707,29.5779,29.5273,29.5345,268000.0
2014-08-01 09:30:00,40.75,41.04,40.6,40.8,84500.0,29.4839,29.6937,29.3753,29.52,84500.0
2014-08-01 09:40:00,40.8,40.9,40.72,40.76,60500.0,29.52,29.5924,29.4622,29.4911,60500.0
2014-08-01 09:50:00,40.76,40.95,40.75,40.88,61200.0,29.4911,29.6286,29.4839,29.5779,61200.0
2014-08-01 10:00:00,40.89,40.93,40.84,40.89,61500.0,29.5852,29.6141,29.549,29.5852,61500.0
2014-08-01 10:10:00,40.89,40.92,40.75,40.76,39100.0,29.5852,29.6069,29.4839,29.4911,39100.0
2014-08-01 10:20:00,40.75,40.88,40.75,40.88,39300.0,29.4839,29.5779,29.4839,29.5779,39300.0
2014-08-01 10:30:00,40.88,40.98,40.88,40.97,91900.0,29.5779,29.6503,29.5779,29.643,91900.0
2014-08-01 10:40:00,40.98,41.05,40.95,40.96,64100.0,29.6503,29.7009,29.6286,29.6358,64100.0
2014-08-01 10:50:00,40.95,40.97,40.91,40.93,49800.0,29.6286,29.643,29.5996,29.6141,49800.0
2014-08-01 11:00:00,40.94,40.95,40.83,40.86,44500.0,29.6213,29.6286,29.5418,29.5635,44500.0
2014-08-01 11:10:00,40.87,40.87,40.78,40.79,68400.0,29.5707,29.5707,29.5056,29.5128,68400.0
2014-08-01 11:20:00,40.79,40.86,40.79,40.83,46200.0,29.5128,29.5635,29.5128,29.5418,46200.0
2014-08-01 11:30:00,40.83,40.84,40.75,40.76,28900.0,29.5418,29.549,29.4839,29.4911,28900.0
2014-08-01 11:40:00,40.76,40.82,40.74,40.78,25300.0,29.4911,29.5345,29.4766,29.5056,25300.0
2014-08-01 11:50:00,40.78,40.78,40.67,40.7,27900.0,29.5056,29.5056,29.426,29.4477,27900.0
2014-08-01 12:00:00,40.71,40.75,40.66,40.67,33200.0,29.4549,29.4839,29.4187,29.426,33200.0
2014-08-01 12:10:00,40.67,40.76,40.67,40.73,28700.0,29.426,29.4911,29.426,29.4694,28700.0
2014-08-01 12:20:00,40.73,40.79,40.72,40.77,43000.0,29.4694,29.5128,29.4622,29.4983,43000.0
2014-08-01 12:30:00,40.78,40.8,40.75,40.75,23300.0,29.5056,29.52,29.4839,29.4839,23300.0
2014-08-01 12:40:00,40.75,40.78,40.71,40.71,26100.0,29.4839,29.5056,29.4549,29.4549,26100.0
2014-08-01 12:50:00,40.71,40.74,40.69,40.72,27200.0,29.4549,29.4766,29.4405,29.4622,27200.0
2014-08-01 13:00:00,40.73,40.75,40.65,40.68,27400.0,29.4694,29.4839,29.4115,29.4332,27400.0
2014-08-01 13:10:00,40.67,40.69,40.64,40.68,31100.0,29.426,29.4405,29.4043,29.4332,31100.0
2014-08-01 13:20:00,40.67,40.79,40.65,40.79,37700.0,29.426,29.5128,29.4115,29.5128,37700.0
2014-08-01 13:30:00,40.8,40.82,40.75,40.82,61000.0,29.52,29.5345,29.4839,29.5345,61000.0
2014-08-01 13:40:00,40.83,40.84,40.79,40.83,18500.0,29.5418,29.549,29.5128,29.5418,18500.0
2014-08-01 13:50:00,40.83,40.86,40.79,40.84,32400.0,29.5418,29.5635,29.5128,29.549,32400.0
2014-08-01 14:00:00,40.84,40.85,40.8,40.85,27900.0,29.549,29.5562,29.52,29.5562,27900.0
2014-08-01 14:10:00,40.85,40.87,40.8,40.8,20800.0,29.5562,29.5707,29.52,29.52,20800.0
2014-08-01 14:20:00,40.79,40.8,40.69,40.71,30900.0,29.5128,29.52,29.4405,29.4549,30900.0
2014-08-01 14:30:00,40.7,40.79,40.7,40.79,23800.0,29.4477,29.5128,29.4477,29.5128,23800.0
2014-08-01 14:40:00,40.79,40.83,40.77,40.78,26700.0,29.5128,29.5418,29.4983,29.5056,26700.0
2014-08-01 14:50:00,40.77,40.79,40.74,40.77,27600.0,29.4983,29.5128,29.4766,29.4983,27600.0
2014-08-01 15:00:00,40.76,40.79,40.73,40.75,56200.0,29.4911,29.5128,29.4694,29.4839,56200.0
2014-08-01 15:10:00,40.75,40.75,40.71,40.73,42900.0,29.4839,29.4839,29.4549,29.4694,42900.0
2014-08-01 15:20:00,40.73,40.73,40.66,40.68,51600.0,29.4694,29.4694,29.4187,29.4332,51600.0
2014-08-01 15:30:00,40.69,40.7,40.66,40.7,55000.0,29.4405,29.4477,29.4187,29.4477,55000.0
2014-08-01 15:40:00,40.7,40.7,40.6,40.63,134000.0,29.4477,29.4477,29.3753,29.397,134000.0
2014-08-01 15:50:00,40.64,40.64,40.53,40.55,455400.0,29.4043,29.4043,29.3247,29.3392,455400.0
2014-08-04 09:30:00,40.59,40.66,40.36,40.38,49700.0,29.3681,29.4187,29.2017,29.2162,49700.0
2014-08-04 09:40:00,40.39,40.56,40.36,40.41,34400.0,29.2234,29.3464,29.2017,29.2379,34400.0
2014-08-04 09:50:00,40.42,40.51,40.4,40.42,40300.0,29.2451,29.3102,29.2306,29.2451,40300.0
2014-08-04 10:00:00,40.43,40.46,40.39,40.44,31700.0,29.2523,29.274,29.2234,29.2596,31700.0
2014-08-04 10:10:00,40.44,40.44,40.34,40.35,23500.0,29.2596,29.2596,29.1872,29.1945,23500.0
2014-08-04 10:20:00,40.35,40.42,40.35,40.42,17700.0,29.1945,29.2451,29.1945,29.2451,17700.0
2014-08-04 10:30:00,40.42,40.46,40.36,40.39,28800.0,29.2451,29.274,29.2017,29.2234,28800.0
2014-08-04 10:40:00,40.38,40.4,40.29,40.34,41300.0,29.2162,29.2306,29.151,29.1872,41300.0
2014-08-04 10:50:00,40.35,40.38,40.24,40.27,25100.0,29.1945,29.2162,29.1149,29.1366,25100.0
2014-08-04 11:00:00,40.27,40.38,40.25,40.38,15500.0,29.1366,29.2162,29.1221,29.2162,15500.0
2014-08-04 11:10:00,40.39,40.41,40.34,40.34,17000.0,29.2234,29.2379,29.1872,29.1872,17000.0
2014-08-04 11:20:00,40.33,40.37,40.32,40.33,18600.0,29.18,29.2089,29.1727,29.18,18600.0
2014-08-04 11:30:00,40.33,40.35,40.29,40.35,19300.0,29.18,29.1945,29.151,29.1945,19300.0
2014-08-04 11:40:00,40.34,40.35,40.29,40.32,21000.0,29.1872,29.1945,29.151,29.1727,21000.0
2014-08-04 11:50:00,40.31,40.35,40.3,40.32,13000.0,29.1655,29.1945,29.1583,29.1727,13000.0
2014-08-04 12:00:00,40.32,40.33,40.28,40.3,12500.0,29.1727,29.18,29.1438,29.1583,12500.0
2014-08-04 12:10:00,40.31,40.33,40.29,40.32,14900.0,29.1655,29.18,29.151,29.1727,14900.0
2014-08-04 12:20:00,40.32,40.35,40.3,40.35,11900.0,29.1727,29.1945,29.1583,29.1945,11900.0
2014-08-04 12:30:00,40.35,40.35,40.3,40.31,20000.0,29.1945,29.1945,29.1583,29.1655,20000.0
2014-08-04 12:40:00,40.32,40.35,40.31,40.35,16100.0,29.1727,29.1945,29.1655,29.1945,16100.0
2014-08-04 12:50:00,40.35,40.37,40.34,40.36,37200.0,29.1945,29.2089,29.1872,29.2017,37200.0
2014-08-04 13:00:00,40.36,40.37,40.34,40.36,46200.0,29.2017,29.2089,29.1872,29.2017,46200.0
2014-08-04 13:10:00,40.37,40.41,40.36,40.39,61500.0,29.2089,29.2379,29.2017,29.2234,61500.0
2014-08-04 13:20:00,40.39,40.42,40.37,40.4,110600.0,29.2234,29.2451,29.2089,29.2306,110600.0
2014-08-04 13:30:00,40.4,40.52,40.4,40.51,19500.0,29.2306,29.3175,29.2306,29.3102,19500.0
2014-08-04 13:40:00,40.5,40.54,40.45,40.53,29800.0,29.303,29.3319,29.2668,29.3247,29800.0
2014-08-04 13:50:00,40.54,40.59,40.53,40.54,52600.0,29.3319,29.3681,29.3247,29.3319,52600.0
2014-08-04 14:00:00,40.55,40.59,40.54,40.57,27600.0,29.3392,29.3681,29.3319,29.3536,27600.0
2014-08-04 14:10:00,40.58,40.59,40.57,40.57,17800.0,29.3609,29.3681,29.3536,29.3536,17800.0
2014-08-04 14:20:00,40.57,40.6,40.57,40.59,29400.0,29.3536,29.3753,29.3536,29.3681,29400.0
2014-08-04 14:30:00,40.6,40.64,40.58,40.63,16000.0,29.3753,29.4043,29.3609,29.397,16000.0
2014-08-04 14:40:00,40.63,40.65,40.61,40.65,30400.0,29.397,29.4115,29.3826,29.4115,30400.0
2014-08-04 14:50:00,40.65,40.68,40.64,40.64,22800.0,29.4115,29.4332,29.4043,29.4043,22800.0
2014-08-04 15:00:00,40.65,40.67,40.62,40.63,49500.0,29.4115,29.426,29.3898,29.397,49500.0
2014-08-04 15:10:00,40.63,40.7,40.62,40.7,19200.0,29.397,29.4477,29.3898,29.4477,19200.0
2014-08-04 15:20:00,40.69,40.7,40.66,40.69,23000.0,29.4405,29.4477,29.4187,29.4405,23000.0
2014-08-04 15:30:00,40.69,40.77,40.68,40.76,53000.0,29.4405,29.4983,29.4332,29.4911,53000.0
2014-08-04 15:40:00,40.75,40.81,40.72,40.73,90900.0,29.4839,29.5273,29.4622,29.4694,90900.0
2014-08-04 15:50:00,40.73,40.75,40.69,40.71,240600.0,29.4694,29.4839,29.4405,29.4549,240600.0
2014-08-05 09:30:00,40.47,40.52,40.34,40.52,51500.0,29.2813,29.3175,29.1872,29.3175,51500.0
2014-08-05 09:40:00,40.52,40.56,40.41,40.43,19700.0,29.3175,29.3464,29.2379,29.2523,19700.0
2014-08-05 09:50:00,40.44,40.44,40.3,40.35,41000.0,29.2596,29.2596,29.1583,29.1945,41000.0
2014-08-05 10:00:00,40.36,40.37,40.21,40.32,67600.0,29.2017,29.2089,29.0932,29.1727,67600.0
2014-08-05 10:10:00,40.3,40.39,40.3,40.36,31800.0,29.1583,29.2234,29.1583,29.2017,31800.0
2014-08-05 10:20:00,40.36,40.46,40.36,40.41,40200.0,29.2017,29.274,29.2017,29.2379,40200.0
2014-08-05 10:30:00,40.41,40.44,40.33,40.33,23800.0,29.2379,29.2596,29.18,29.18,23800.0
2014-08-05 10:40:00,40.34,40.39,40.3,40.38,40500.0,29.1872,29.2234,29.1583,29.2162,40500.0
2014-08-05 10:50:00,40.37,40.37,40.27,40.32,29900.0,29.2089,29.2089,29.1366,29.1727,29900.0
2014-08-05 11:00:00,40.31,40.34,40.27,40.32,32900.0,29.1655,29.1872,29.1366,29.1727,32900.0
2014-08-05 11:10:00,40.31,40.4,40.31,40.36,32100.0,29.1655,29.2306,29.1655,29.2017,32100.0
2014-08-05 11:20:00,40.36,40.42,40.33,40.42,43000.0,29.2017,29.2451,29.18,29.2451,43000.0
2014-08-05 11:30:00,40.42,40.48,40.41,40.41,19500.0,29.2451,29.2885,29.2379,29.2379,19500.0
2014-08-05 11:40:00,40.41,40.44,40.39,40.43,29400.0,29.2379,29.2596,29.2234,29.2523,29400.0
2014-08-05 11:50:00,40.43,40.52,40.42,40.51,28500.0,29.2523,29.3175,29.2451,29.3102,28500.0
2014-08-05 12:00:00,40.5,40.52,40.47,40.51,21300.0,29.303,29.3175,29.2813,29.3102,21300.0
2014-08-05 12:10:00,40.51,40.54,40.5,40.52,17700.0,29.3102,29.3319,29.303,29.3175,17700.0
2014-08-05 12:20:00,40.51,40.52,40.43,40.48,24300.0,29.3102,29.3175,29.2523,29.2885,24300.0
2014-08-05 12:30:00,40.49,40.5,40.39,40.4,46100.0,29.2957,29.303,29.2234,29.2306,46100.0
2014-08-05 12:40:00,40.4,40.41,40.37,40.38,14900.0,29.2306,29.2379,29.2089,29.2162,14900.0
2014-08-05 12:50:00,40.38,40.4,40.35,40.38,14100.0,29.2162,29.2306,29.1945,29.2162,14100.0
2014-08-05 13:00:00,40.38,40.39,40.34,40.37,21400.0,29.2162,29.2234,29.1872,29.2089,21400.0
2014-08-05 13:10:00,40.37,40.39,40.33,40.37,21900.0,29.2089,29.2234,29.18,29.2089,21900.0
2014-08-05 13:20:00,40.37,40.38,40.36,40.37,26800.0,29.2089,29.2162,29.2017,29.2089,26800.0
2014-08-05 13:30:00,40.37,40.37,40.13,40.14,41000.0,29.2089,29.2089,29.0353,29.0425,41000.0
2014-08-05 13:40:00,40.13,40.2,40.07,40.14,42100.0,29.0353,29.0859,28.9919,29.0425,42100.0
2014-08-05 13:50:00,40.14,40.21,40.09,40.16,32300.0,29.0425,29.0932,29.0063,29.057,32300.0
2014-08-05 14:00:00,40.16,40.19,40.07,40.09,31000.0,29.057,29.0787,28.9919,29.0063,31000.0
2014-08-05 14:10:00,40.09,40.17,40.09,40.12,19600.0,29.0063,29.0642,29.0063,29.028,19600.0
2014-08-05 14:20:00,40.12,40.18,40.12,40.18,13300.0,29.028,29.0715,29.028,29.0715,13300.0
2014-08-05 14:30:00,40.19,40.23,40.18,40.18,21800.0,29.0787,29.1076,29.0715,29.0715,21800.0
2014-08-05 14:40:00,40.18,40.19,40.15,40.16,13200.0,29.0715,29.0787,29.0497,29.057,13200.0
2014-08-05 14:50:00,40.17,40.19,40.13,40.14,17900.0,29.0642,29.0787,29.0353,29.0425,17900.0
2014-08-05 15:00:00,40.13,40.15,40.06,40.08,33700.0,29.0353,29.0497,28.9846,28.9991,33700.0
2014-08-05 15:10:00,40.07,40.11,40.0,40.1,60200.0,28.9919,29.0208,28.9412,29.0136,60200.0
2014-08-05 15:20:00,40.1,40.14,40.08,40.1,49100.0,29.0136,29.0425,28.9991,29.0136,49100.0
2014-08-05 15:30:00,40.11,40.24,40.11,40.2,56800.0,29.0208,29.1149,29.0208,29.0859,56800.0
2014-08-05 15:40:00,40.2,40.26,40.17,40.24,150800.0,29.0859,29.1293,29.0642,29.1149,150800.0
2014-08-05 15:50:00,40.23,40.27,40.15,40.16,253800.0,29.1076,29.1366,29.0497,29.057,253800.0
2014-08-06 09:30:00,40.04,40.16,40.04,40.09,51300.0,28.9702,29.057,28.9702,29.0063,51300.0
2014-08-06 09:40:00,40.09,40.12,40.0,40.11,57800.0,29.0063,29.028,28.9412,29.0208,57800.0
2014-08-06 09:50:00,40.1,40.11,40.01,40.06,29500.0,29.0136,29.0208,28.9485,28.9846,29500.0
2014-08-06 10:00:00,40.06,40.17,40.06,40.13,83100.0,28.9846,29.0642,28.9846,29.0353,83100.0
2014-08-06 10:10:00,40.13,40.14,39.95,39.99,42300.0,29.0353,29.0425,28.905,28.934,42300.0
2014-08-06 10:20:00,39.98,40.1,39.98,40.1,71300.0,28.9267,29.0136,28.9267,29.0136,71300.0
2014-08-06 10:30:00,40.1,40.13,39.98,40.05,67200.0,29.0136,29.0353,28.9267,28.9774,67200.0
2014-08-06 10:40:00,40.05,40.11,40.02,40.05,61200.0,28.9774,29.0208,28.9557,28.9774,61200.0
2014-08-06 10:50:00,40.06,40.15,40.04,40.15,59200.0,28.9846,29.0497,28.9702,29.0497,59200.0
2014-08-06 11:00:00,40.15,40.22,40.15,40.18,31700.0,29.0497,29.1004,29.0497,29.0715,31700.0
2014-08-06 11:10:00,40.18,40.19,40.12,40.17,33600.0,29.0715,29.0787,29.028,29.0642,33600.0
2014-08-06 11:20:00,40.17,40.2,40.15,40.15,42400.0,29.0642,29.0859,29.0497,29.0497,42400.0
2014-08-06 11:30:00,40.15,40.2,40.15,40.18,29500.0,29.0497,29.0859,29.0497,29.0715,29500.0
2014-08-06 11:40:00,40.18,40.25,40.18,40.21,40400.0,29.0715,29.1221,29.0715,29.0932,40400.0
2014-08-06 11:50:00,40.22,40.22,40.16,40.19,19200.0,29.1004,29.1004,29.057,29.0787,19200.0
2014-08-06 12:00:00,40.19,40.21,40.14,40.15,24600.0,29.0787,29.0932,29.0425,29.0497,24600.0
2014-08-06 12:10:00,40.15,40.17,40.05,40.09,38800.0,29.0497,29.0642,28.9774,29.0063,38800.0
2014-08-06 12:20:00,40.08,40.14,40.05,40.1,36900.0,28.9991,29.0425,28.9774,29.0136,36900.0
2014-08-06 12:30:00,40.1,40.17,40.09,40.15,27000.0,29.0136,29.0642,29.0063,29.0497,27000.0
2014-08-06 12:40:00,40.16,40.16,40.1,40.1,20200.0,29.057,29.057,29.0136,29.0136,20200.0
2014-08-06 12:50:00,40.1,40.1,39.98,40.0,99500.0,29.0136,29.0136,28.9267,28.9412,99500.0
2014-08-06 13:00:00,39.99,40.02,39.97,40.01,39600.0,28.934,28.9557,28.9195,28.9485,39600.0
2014-08-06 13:10:00,40.01,40.03,39.98,40.0,44800.0,28.9485,28.9629,28.9267,28.9412,44800.0
2014-08-06 13:20:00,40.0,40.01,39.98,39.98,31200.0,28.9412,28.9485,28.9267,28.9267,31200.0
2014-08-06 13:30:00,39.97,40.03,39.96,39.99,39900.0,28.9195,28.9629,28.9123,28.934,39900.0
2014-08-06 13:40:00,40.0,40.0,39.94,39.96,20700.0,28.9412,28.9412,28.8978,28.9123,20700.0
2014-08-06 13:50:00,39.96,40.0,39.87,39.88,50900.0,28.9123,28.9412,28.8472,28.8544,50900.0
2014-08-06 14:00:00,39.87,39.94,39.85,39.94,37300.0,28.8472,28.8978,28.8327,28.8978,37300.0
2014-08-06 14:10:00,39.94,39.95,39.9,39.92,41300.0,28.8978,28.905,28.8689,28.8833,41300.0
2014-08-06 14:20:00,39.92,39.92,39.87,39.91,38200.0,28.8833,28.8833,28.8472,28.8761,38200.0
2014-08-06 14:30:00,39.91,39.93,39.83,39.84,94700.0,28.8761,28.8906,28.8182,28.8255,94700.0
2014-08-06 14:40:00,39.84,39.87,39.83,39.83,86600.0,28.8255,28.8472,28.8182,28.8182,86600.0
2014-08-06 14:50:00,39.83,39.9,39.83,39.9,57700.0,28.8182,28.8689,28.8182,28.8689,57700.0
2014-08-06 15:00:00,39.89,39.96,39.89,39.92,47700.0,28.8616,28.9123,28.8616,28.8833,47700.0
2014-08-06 15:10:00,39.92,39.95,39.9,39.93,53000.0,28.8833,28.905,28.8689,28.8906,53000.0
2014-08-06 15:20:00,39.93,39.96,39.9,39.92,52200.0,28.8906,28.9123,28.8689,28.8833,52200.0
2014-08-06 15:30:00,39.93,39.95,39.89,39.89,86100.0,28.8906,28.905,28.8616,28.8616,86100.0
2014-08-06 15:40:00,39.89,39.95,39.89,39.9,109700.0,28.8616,28.905,28.8616,28.8689,109700.0
2014-08-06 15:50:00,39.91,39.97,39.91,39.95,232600.0,28.8761,28.9195,28.8761,28.905,232600.0
2014-08-07 09:30:00,40.12,40.24,40.09,40.2,32800.0,29.028,29.1149,29.0063,29.0859,32800.0
2014-08-07 09:40:00,40.2,40.22,40.05,40.05,70600.0,29.0859,29.1004,28.9774,28.9774,70600.0
2014-08-07 09:50:00,40.04,40.17,40.04,40.16,47500.0,28.9702,29.0642,28.9702,29.057,47500.0
2014-08-07 10:00:00,40.17,40.19,40.08,40.11,28500.0,29.0642,29.0787,28.9991,29.0208,28500.0
2014-08-07 10:10:00,40.12,40.17,40.1,40.11,35100.0,29.028,29.0642,29.0136,29.0208,35100.0
2014-08-07 10:20:00,40.1,40.14,40.08,40.09,26200.0,29.0136,29.0425,28.9991,29.0063,26200.0
2014-08-07 10:30:00,40.09,40.14,40.08,40.1,28100.0,29.0063,29.0425,28.9991,29.0136,28100.0
2014-08-07 10:40:00,40.1,40.11,39.98,39.98,14500.0,29.0136,29.0208,28.9267,28.9267,14500.0
2014-08-07 10:50:00,39.98,40.0,39.92,40.0,10800.0,28.9267,28.9412,28.8833,28.9412,10800.0
2014-08-07 11:00:00,40.0,40.0,39.91,39.92,12000.0,28.9412,28.9412,28.8761,28.8833,12000.0
2014-08-07 11:10:00,39.93,39.97,39.89,39.93,20800.0,28.8906,28.9195,28.8616,28.8906,20800.0
2014-08-07 11:20:00,39.94,39.98,39.88,39.88,19500.0,28.8978,28.9267,28.8544,28.8544,19500.0
2014-08-07 11:30:00,39.88,39.92,39.84,39.88,12100.0,28.8544,28.8833,28.8255,28.8544,12100.0
2014-08-07 11:40:00,39.87,39.87,39.8,39.81,34100.0,28.8472,28.8472,28.7965,28.8037,34100.0
2014-08-07 11:50:00,39.82,39.84,39.8,39.83,15600.0,28.811,28.8255,28.7965,28.8182,15600.0
2014-08-07 12:00:00,39.83,39.88,39.82,39.87,17200.0,28.8182,28.8544,28.811,28.8472,17200.0
2014-08-07 12:10:00,39.88,39.91,39.8,39.81,48300.0,28.8544,28.8761,28.7965,28.8037,48300.0
2014-08-07 12:20:00,39.81,39.92,39.8,39.85,43600.0,28.8037,28.8833,28.7965,28.8327,43600.0
2014-08-07 12:30:00,39.85,39.88,39.8,39.85,45500.0,28.8327,28.8544,28.7965,28.8327,45500.0
2014-08-07 12:40:00,39.84,39.89,39.83,39.89,14000.0,28.8255,28.8616,28.8182,28.8616,14000.0
2014-08-07 12:50:00,39.9,39.93,39.87,39.93,21400.0,28.8689,28.8906,28.8472,28.8906,21400.0
2014-08-07 13:00:00,39.94,40.02,39.94,40.01,24000.0,28.8978,28.9557,28.8978,28.9485,24000.0
2014-08-07 13:10:00,40.01,40.03,39.99,40.0,18500.0,28.9485,28.9629,28.934,28.9412,18500.0
2014-08-07 13:20:00,39.99,40.02,39.98,40.0,16300.0,28.934,28.9557,28.9267,28.9412,16300.0
2014-08-07 13:30:00,40.0,40.03,39.98,40.0,14300.0,28.9412,28.9629,28.9267,28.9412,14300.0
2014-08-07 13:40:00,40.0,40.02,39.98,39.99,25000.0,28.9412,28.9557,28.9267,28.934,25000.0
2014-08-07 13:50:00,40.0,40.01,39.98,39.99,18000.0,28.9412,28.9485,28.9267,28.934,18000.0
2014-08-07 14:00:00,40.0,40.01,39.96,40.0,28400.0,28.9412,28.9485,28.9123,28.9412,28400.0
2014-08-07 14:10:00,40.0,40.0,39.94,39.94,14800.0,28.9412,28.9412,28.8978,28.8978,14800.0
2014-08-07 14:20:00,39.95,39.98,39.92,39.96,22600.0,28.905,28.9267,28.8833,28.9123,22600.0
2014-08-07 14:30:00,39.96,39.97,39.91,39.92,22000.0,28.9123,28.9195,28.8761,28.8833,22000.0
2014-08-07 14:40:00,39.93,39.96,39.93,39.95,17700.0,28.8906,28.9123,28.8906,28.905,17700.0
2014-08-07 14:50:00,39.95,39.97,39.91,39.91,24000.0,28.905,28.9195,28.8761,28.8761,24000.0
2014-08-07 15:00:00,39.91,39.96,39.87,39.9,37500.0,28.8761,28.9123,28.8472,28.8689,37500.0
2014-08-07 15:10:00,39.89,39.93,39.84,39.89,45000.0,28.8616,28.8906,28.8255,28.8616,45000.0
2014-08-07 15:20:00,39.88,39.88,39.82,39.84,38000.0,28.8544,28.8544,28.811,28.8255,38000.0
2014-08-07 15:30:00,39.84,39.89,39.82,39.87,51300.0,28.8255,28.8616,28.811,28.8472,51300.0
2014-08-07 15:40:00,39.87,39.89,39.83,39.86,67200.0,28.8472,28.8616,28.8182,28.8399,67200.0
2014-08-07 15:50:00,39.86,39.93,39.86,39.87,241100.0,28.8399,28.8906,28.8399,28.8472,241100.0
2014-08-08 09:30:00,40.03,40.06,39.88,39.92,37500.0,28.9629,28.9846,28.8544,28.8833,37500.0
2014-08-08 09:40:00,39.89,39.89,39.78,39.79,21300.0,28.8616,28.8616,28.782,28.7893,21300.0
2014-08-08 09:50:00,39.79,39.8,39.67,39.71,43000.0,28.7893,28.7965,28.7025,28.7314,43000.0
2014-08-08 10:00:00,39.72,39.77,39.68,39.73,28800.0,28.7386,28.7748,28.7097,28.7459,28800.0
2014-08-08 10:10:00,39.73,39.74,39.67,39.7,23000.0,28.7459,28.7531,28.7025,28.7242,23000.0
2014-08-08 10:20:00,39.7,39.7,39.64,39.64,40700.0,28.7242,28.7242,28.6807,28.6807,40700.0
2014-08-08 10:30:00,39.65,39.7,39.64,39.68,38700.0,28.688,28.7242,28.6807,28.7097,38700.0
2014-08-08 10:40:00,39.68,39.71,39.65,39.66,133000.0,28.7097,28.7314,28.688,28.6952,133000.0
2014-08-08 10:50:00,39.66,39.66,39.59,39.63,51600.0,28.6952,28.6952,28.6446,28.6735,51600.0
2014-08-08 11:00:00,39.63,39.71,39.61,39.67,33100.0,28.6735,28.7314,28.659,28.7025,33100.0
2014-08-08 11:10:00,39.68,39.71,39.67,39.7,75100.0,28.7097,28.7314,28.7025,28.7242,75100.0
2014-08-08 11:20:00,39.7,39.8,39.68,39.79,17700.0,28.7242,28.7965,28.7097,28.7893,17700.0
2014-08-08 11:30:00,39.81,39.85,39.8,39.85,12700.0,28.8037,28.8327,28.7965,28.8327,12700.0
2014-08-08 11:40:00,39.85,39.89,39.85,39.87,19700.0,28.8327,28.8616,28.8327,28.8472,19700.0
2014-08-08 11:50:00,39.87,39.92,39.85,39.89,15300.0,28.8472,28.8833,28.8327,28.8616,15300.0
2014-08-08 12:00:00,39.89,39.92,39.88,39.88,19200.0,28.8616,28.8833,28.8544,28.8544,19200.0
2014-08-08 12:10:00,39.88,39.94,39.88,39.93,20000.0,28.8544,28.8978,28.8544,28.8906,20000.0
2014-08-08 12:20:00,39.93,39.95,39.89,39.91,12700.0,28.8906,28.905,28.8616,28.8761,12700.0
2014-08-08 12:30:00,39.91,39.91,39.86,39.9,19900.0,28.8761,28.8761,28.8399,28.8689,19900.0
2014-08-08 12:40:00,39.89,39.91,39.86,39.91,20000.0,28.8616,28.8761,28.8399,28.8761,20000.0
2014-08-08 12:50:00,39.9,39.93,39.87,39.87,17200.0,28.8689,28.8906,28.8472,28.8472,17200.0
2014-08-08 13:00:00,39.88,39.9,39.81,39.87,46200.0,28.8544,28.8689,28.8037,28.8472,46200.0
2014-08-08 13:10:00,39.86,39.99,39.86,39.99,22400.0,28.8399,28.934,28.8399,28.934,22400.0
2014-08-08 13:20:00,39.99,40.04,39.95,40.0,20600.0,28.934,28.9702,28.905,28.9412,20600.0
2014-08-08 13:30:00,40.01,40.06,39.99,40.05,25700.0,28.9485,28.9846,28.934,28.9774,25700.0
2014-08-08 13:40:00,40.05,40.1,40.04,40.08,34300.0,28.9774,29.0136,28.9702,28.9991,34300.0
2014-08-08 13:50:00,40.08,40.08,40.03,40.07,17200.0,28.9991,28.9991,28.9629,28.9919,17200.0
2014-08-08 14:00:00,40.07,40.11,40.05,40.08,34500.0,28.9919,29.0208,28.9774,28.9991,34500.0
2014-08-08 14:10:00,40.08,40.08,40.0,40.01,17300.0,28.9991,28.9991,28.9412,28.9485,17300.0
2014-08-08 14:20:00,40.01,40.09,39.98,40.07,43900.0,28.9485,29.0063,28.9267,28.9919,43900.0
2014-08-08 14:30:00,40.09,40.12,40.05,40.1,29100.0,29.0063,29.028,28.9774,29.0136,29100.0
2014-08-08 14:40:00,40.1,40.11,40.04,40.06,26200.0,29.0136,29.0208,28.9702,28.9846,26200.0
2014-08-08 14:50:00,40.07,40.08,40.01,40.01,22800.0,28.9919,28.9991,28.9485,28.9485,22800.0
2014-08-08 15:00:00,40.01,40.02,39.99,40.0,34300.0,28.9485,28.9557,28.934,28.9412,34300.0
2014-08-08 15:10:00,40.01,40.05,39.99,40.01,39300.0,28.9485,28.9774,28.934,28.9485,39300.0
2014-08-08 15:20:00,40.0,40.11,40.0,40.1,110600.0,28.9412,29.0208,28.9412,29.0136,110600.0
2014-08-08 15:30:00,40.09,40.14,40.08,40.14,73700.0,29.0063,29.0425,28.9991,29.0425,73700.0
2014-08-08 15:40:00,40.14,40.18,40.13,40.18,64300.0,29.0425,29.0715,29.0353,29.0715,64300.0
2014-08-08 15:50:00,40.18,40.22,40.15,40.2,164300.0,29.0715,29.1004,29.0497,29.0859,164300.0
2014-08-11 09:30:00,40.23,40.34,40.19,40.33,53700.0,29.1076,29.1872,29.0787,29.18,53700.0
2014-08-11 09:40:00,40.31,40.37,40.25,40.31,59900.0,29.1655,29.2089,29.1221,29.1655,59900.0
2014-08-11 09:50:00,40.32,40.42,40.32,40.4,21700.0,29.1727,29.2451,29.1727,29.2306,21700.0
2014-08-11 10:00:00,40.4,40.44,40.34,40.36,64000.0,29.2306,29.2596,29.1872,29.2017,64000.0
2014-08-11 10:10:00,40.36,40.39,40.34,40.38,37100.0,29.2017,29.2234,29.1872,29.2162,37100.0
2014-08-11 10:20:00,40.37,40.38,40.27,40.29,18600.0,29.2089,29.2162,29.1366,29.151,18600.0
2014-08-11 10:30:00,40.28,40.37,40.26,40.36,74100.0,29.1438,29.2089,29.1293,29.2017,74100.0
2014-08-11 10:40:00,40.36,40.36,40.3,40.31,21700.0,29.2017,29.2017,29.1583,29.1655,21700.0
2014-08-11 10:50:00,40.32,40.33,40.29,40.29,19100.0,29.1727,29.18,29.151,29.151,19100.0
2014-08-11 11:00:00,40.29,40.36,40.29,40.34,33000.0,29.151,29.2017,29.151,29.1872,33000.0
2014-08-11 11:10:00,40.33,40.37,40.33,40.37,47400.0,29.18,29.2089,29.18,29.2089,47400.0
2014-08-11 11:20:00,40.36,40.4,40.34,40.35,31400.0,29.2017,29.2306,29.1872,29.1945,31400.0
2014-08-11 11:30:00,40.35,40.42,40.34,40.39,40100.0,29.1945,29.2451,29.1872,29.2234,40100.0
2014-08-11 11:40:00,40.39,40.42,40.37,40.41,34200.0,29.2234,29.2451,29.2089,29.2379,34200.0
2014-08-11 11:50:00,40.4,40.41,40.38,40.4,35500.0,29.2306,29.2379,29.2162,29.2306,35500.0
2014-08-11 12:00:00,40.39,40.42,40.37,40.41,6600.0,29.2234,29.2451,29.2089,29.2379,6600.0
2014-08-11 12:10:00,40.4,40.41,40.33,40.35,10400.0,29.2306,29.2379,29.18,29.1945,10400.0
2014-08-11 12:20:00,40.36,40.36,40.34,40.34,7900.0,29.2017,29.2017,29.1872,29.1872,7900.0
2014-08-11 12:30:00,40.34,40.34,40.32,40.33,6000.0,29.1872,29.1872,29.1727,29.18,6000.0
2014-08-11 12:40:00,40.32,40.37,40.32,40.36,31700.0,29.1727,29.2089,29.1727,29.2017,31700.0
2014-08-11 12:50:00,40.35,40.37,40.35,40.37,5200.0,29.1945,29.2089,29.1945,29.2089,5200.0
2014-08-11 13:00:00,40.36,40.39,40.36,40.37,19600.0,29.2017,29.2234,29.2017,29.2089,19600.0
2014-08-11 13:10:00,40.37,40.39,40.36,40.36,9000.0,29.2089,29.2234,29.2017,29.2017,9000.0
2014-08-11 13:20:00,40.36,40.38,40.31,40.31,14000.0,29.2017,29.2162,29.1655,29.1655,14000.0
2014-08-11 13:30:00,40.31,40.34,40.3,40.32,10700.0,29.1655,29.1872,29.1583,29.1727,10700.0
2014-08-11 13:40:00,40.33,40.34,40.31,40.34,12100.0,29.18,29.1872,29.1655,29.1872,12100.0
2014-08-11 13:50:00,40.34,40.35,40.28,40.34,45800.0,29.1872,29.1945,29.1438,29.1872,45800.0
2014-08-11 14:00:00,40.33,40.42,40.31,40.42,21300.0,29.18,29.2451,29.1655,29.2451,21300.0
2014-08-11 14:10:00,40.41,40.43,40.4,40.42,22600.0,29.2379,29.2523,29.2306,29.2451,22600.0
2014-08-11 14:20:00,40.42,40.43,40.4,40.43,24400.0,29.2451,29.2523,29.2306,29.2523,24400.0
2014-08-11 14:30:00,40.42,40.43,40.4,40.41,21100.0,29.2451,29.2523,29.2306,29.2379,21100.0
2014-08-11 14:40:00,40.41,40.43,40.4,40.41,18300.0,29.2379,29.2523,29.2306,29.2379,18300.0
2014-08-11 14:50:00,40.41,40.43,40.39,40.41,15500.0,29.2379,29.2523,29.2234,29.2379,15500.0
2014-08-11 15:00:00,40.41,40.44,40.41,40.44,81600.0,29.2379,29.2596,29.2379,29.2596,81600.0
2014-08-11 15:10:00,40.44,40.45,40.4,40.41,34000.0,29.2596,29.2668,29.2306,29.2379,34000.0
2014-08-11 15:20:00,40.4,40.42,40.37,40.38,44100.0,29.2306,29.2451,29.2089,29.2162,44100.0
2014-08-11 15:30:00,40.38,40.4,40.36,40.36,25800.0,29.2162,29.2306,29.2017,29.2017,25800.0
2014-08-11 15:40:00,40.36,40.39,40.33,40.33,43200.0,29.2017,29.2234,29.18,29.18,43200.0
2014-08-11 15:50:00,40.33,40.37,40.32,40.34,130000.0,29.18,29.2089,29.1727,29.1872,130000.0
2014-08-12 09:30:00,40.31,40.49,40.24,40.44,30700.0,29.1655,29.2957,29.1149,29.2596,30700.0
2014-08-12 09:40:00,40.45,40.57,40.44,40.57,31200.0,29.2668,29.3536,29.2596,29.3536,31200.0
2014-08-12 09:50:00,40.56,40.56,40.44,40.51,15400.0,29.3464,29.3464,29.2596,29.3102,15400.0
2014-08-12 10:00:00,40.49,40.51,40.4,40.44,13500.0,29.2957,29.3102,29.2306,29.2596,13500.0
2014-08-12 10:10:00,40.43,40.54,40.39,40.54,19000.0,29.2523,29.3319,29.2234,29.3319,19000.0
2014-08-12 10:20:00,40.53,40.56,40.48,40.55,38100.0,29.3247,29.3464,29.2885,29.3392,38100.0
2014-08-12 10:30:00,40.54,40.56,40.45,40.51,41000.0,29.3319,29.3464,29.2668,29.3102,41000.0
2014-08-12 10:40:00,40.51,40.53,40.45,40.45,38600.0,29.3102,29.3247,29.2668,29.2668,38600.0
2014-08-12 10:50:00,40.46,40.46,40.43,40.44,27300.0,29.274,29.274,29.2523,29.2596,27300.0
2014-08-12 11:00:00,40.43,40.43,40.36,40.4,15100.0,29.2523,29.2523,29.2017,29.2306,15100.0
2014-08-12 11:10:00,40.41,40.45,40.39,40.44,11900.0,29.2379,29.2668,29.2234,29.2596,11900.0
2014-08-12 11:20:00,40.45,40.46,40.4,40.41,38200.0,29.2668,29.274,29.2306,29.2379,38200.0
2014-08-12 11:30:00,40.42,40.42,40.36,40.37,12800.0,29.2451,29.2451,29.2017,29.2089,12800.0
2014-08-12 11:40:00,40.38,40.38,40.32,40.32,16300.0,29.2162,29.2162,29.1727,29.1727,16300.0
2014-08-12 11:50:00,40.32,40.32,40.23,40.24,24400.0,29.1727,29.1727,29.1076,29.1149,24400.0
2014-08-12 12:00:00,40.23,40.3,40.22,40.3,17900.0,29.1076,29.1583,29.1004,29.1583,17900.0
2014-08-12 12:10:00,40.31,40.32,40.28,40.28,12200.0,29.1655,29.1727,29.1438,29.1438,12200.0
2014-08-12 12:20:00,40.28,40.28,40.23,40.25,13700.0,29.1438,29.1438,29.1076,29.1221,13700.0
2014-08-12 12:30:00,40.26,40.34,40.26,40.33,4100.0,29.1293,29.1872,29.1293,29.18,4100.0
2014-08-12 12:40:00,40.32,40.35,40.3,40.32,6600.0,29.1727,29.1945,29.1583,29.1727,6600.0
2014-08-12 12:50:00,40.32,40.32,40.29,40.29,8900.0,29.1727,29.1727,29.151,29.151,8900.0
2014-08-12 13:00:00,40.3,40.34,40.3,40.33,13500.0,29.1583,29.1872,29.1583,29.18,13500.0
2014-08-12 13:10:00,40.34,40.36,40.33,40.35,14300.0,29.1872,29.2017,29.18,29.1945,14300.0
2014-08-12 13:20:00,40.35,40.37,40.32,40.34,14400.0,29.1945,29.2089,29.1727,29.1872,14400.0
2014-08-12 13:30:00,40.35,40.35,40.28,40.29,14500.0,29.1945,29.1945,29.1438,29.151,14500.0
2014-08-12 13:40:00,40.28,40.31,40.27,40.29,8900.0,29.1438,29.1655,29.1366,29.151,8900.0
2014-08-12 13:50:00,40.29,40.36,40.29,40.35,21700.0,29.151,29.2017,29.151,29.1945,21700.0
2014-08-12 14:00:00,40.35,40.35,40.27,40.27,13800.0,29.1945,29.1945,29.1366,29.1366,13800.0
2014-08-12 14:10:00,40.26,40.28,40.24,40.25,21600.0,29.1293,29.1438,29.1149,29.1221,21600.0
2014-08-12 14:20:00,40.25,40.27,40.22,40.24,12800.0,29.1221,29.1366,29.1004,29.1149,12800.0
2014-08-12 14:30:00,40.24,40.26,40.2,40.25,18300.0,29.1149,29.1293,29.0859,29.1221,18300.0
2014-08-12 14:40:00,40.24,40.26,40.2,40.23,55200.0,29.1149,29.1293,29.0859,29.1076,55200.0
2014-08-12 14:50:00,40.24,40.28,40.23,40.24,18700.0,29.1149,29.1438,29.1076,29.1149,18700.0
2014-08-12 15:00:00,40.23,40.29,40.23,40.28,16000.0,29.1076,29.151,29.1076,29.1438,16000.0
2014-08-12 15:10:00,40.29,40.3,40.27,40.29,15100.0,29.151,29.1583,29.1366,29.151,15100.0
2014-08-12 15:20:00,40.28,40.29,40.24,40.24,36900.0,29.1438,29.151,29.1149,29.1149,36900.0
2014-08-12 15:30:00,40.24,40.29,40.23,40.28,54700.0,29.1149,29.151,29.1076,29.1438,54700.0
2014-08-12 15:40:00,40.29,40.33,40.27,40.33,108100.0,29.151,29.18,29.1366,29.18,108100.0
2014-08-12 15:50:00,40.33,40.33,40.29,40.29,106300.0,29.18,29.18,29.151,29.151,106300.0
2014-08-13 09:30:00,40.47,40.62,40.42,40.58,48800.0,29.2813,29.3898,29.2451,29.3609,48800.0
2014-08-13 09:40:00,40.57,40.66,40.53,40.64,83800.0,29.3536,29.4187,29.3247,29.4043,83800.0
2014-08-13 09:50:00,40.64,40.72,40.61,40.63,60200.0,29.4043,29.4622,29.3826,29.397,60200.0
2014-08-13 10:00:00,40.62,40.72,40.61,40.68,32400.0,29.3898,29.4622,29.3826,29.4332,32400.0
2014-08-13 10:10:00,40.68,40.72,40.66,40.72,12900.0,29.4332,29.4622,29.4187,29.4622,12900.0
2014-08-13 10:20:00,40.73,40.76,40.71,40.74,20600.0,29.4694,29.4911,29.4549,29.4766,20600.0
2014-08-13 10:30:00,40.75,40.84,40.73,40.84,60100.0,29.4839,29.549,29.4694,29.549,60100.0
2014-08-13 10:40:00,40.84,40.88,40.83,40.84,21700.0,29.549,29.5779,29.5418,29.549,21700.0
2014-08-13 10:50:00,40.85,40.87,40.81,40.85,23800.0,29.5562,29.5707,29.5273,29.5562,23800.0
2014-08-13 11:00:00,40.85,40.95,40.84,40.95,34800.0,29.5562,29.6286,29.549,29.6286,34800.0
2014-08-13 11:10:00,40.96,40.98,40.9,40.93,17400.0,29.6358,29.6503,29.5924,29.6141,17400.0
2014-08-13 11:20:00,40.93,40.94,40.91,40.91,15700.0,29.6141,29.6213,29.5996,29.5996,15700.0
2014-08-13 11:30:00,40.92,40.94,40.91,40.92,24600.0,29.6069,29.6213,29.5996,29.6069,24600.0
2014-08-13 11:40:00,40.91,40.93,40.9,40.92,17600.0,29.5996,29.6141,29.5924,29.6069,17600.0
2014-08-13 11:50:00,40.92,40.94,40.9,40.92,14200.0,29.6069,29.6213,29.5924,29.6069,14200.0
2014-08-13 12:00:00,40.91,40.95,40.91,40.93,19200.0,29.5996,29.6286,29.5996,29.6141,19200.0
2014-08-13 12:10:00,40.92,40.94,40.9,40.92,17700.0,29.6069,29.6213,29.5924,29.6069,17700.0
2014-08-13 12:20:00,40.91,40.93,40.89,40.93,23700.0,29.5996,29.6141,29.5852,29.6141,23700.0
2014-08-13 12:30:00,40.91,40.92,40.83,40.84,9700.0,29.5996,29.6069,29.5418,29.549,9700.0
2014-08-13 12:40:00,40.84,40.87,40.79,40.87,18500.0,29.549,29.5707,29.5128,29.5707,18500.0
2014-08-13 12:50:00,40.87,40.88,40.86,40.87,14200.0,29.5707,29.5779,29.5635,29.5707,14200.0
2014-08-13 13:00:00,40.87,40.9,40.86,40.89,17000.0,29.5707,29.5924,29.5635,29.5852,17000.0
2014-08-13 13:10:00,40.89,40.91,40.87,40.88,23500.0,29.5852,29.5996,29.5707,29.5779,23500.0
2014-08-13 13:20:00,40.88,40.92,40.87,40.89,21500.0,29.5779,29.6069,29.5707,29.5852,21500.0
2014-08-13 13:30:00,40.88,40.9,40.87,40.88,18500.0,29.5779,29.5924,29.5707,29.5779,18500.0
2014-08-13 13:40:00,40.89,40.94,40.89,40.93,40400.0,29.5852,29.6213,29.5852,29.6141,40400.0
2014-08-13 13:50:00,40.92,40.94,40.9,40.92,23200.0,29.6069,29.6213,29.5924,29.6069,23200.0
2014-08-13 14:00:00,40.92,40.92,40.85,40.86,29700.0,29.6069,29.6069,29.5562,29.5635,29700.0
2014-08-13 14:10:00,40.86,40.87,40.83,40.87,61800.0,29.5635,29.5707,29.5418,29.5707,61800.0
2014-08-13 14:20:00,40.87,40.89,40.86,40.86,18600.0,29.5707,29.5852,29.5635,29.5635,18600.0
2014-08-13 14:30:00,40.86,40.9,40.86,40.9,15700.0,29.5635,29.5924,29.5635,29.5924,15700.0
2014-08-13 14:40:00,40.89,40.9,40.85,40.87,24900.0,29.5852,29.5924,29.5562,29.5707,24900.0
2014-08-13 14:50:00,40.88,40.91,40.86,40.91,23000.0,29.5779,29.5996,29.5635,29.5996,23000.0
2014-08-13 15:00:00,40.9,40.91,40.89,40.91,20000.0,29.5924,29.5996,29.5852,29.5996,20000.0
2014-08-13 15:10:00,40.9,40.91,40.89,40.9,18400.0,29.5924,29.5996,29.5852,29.5924,18400.0
2014-08-13 15:20:00,40.89,40.91,40.88,40.89,25400.0,29.5852,29.5996,29.5779,29.5852,25400.0
2014-08-13 15:30:00,40.88,40.89,40.85,40.85,35300.0,29.5779,29.5852,29.5562,29.5562,35300.0
2014-08-13 15:40:00,40.85,40.88,40.85,40.88,65000.0,29.5562,29.5779,29.5562,29.5779,65000.0
2014-08-13 15:50:00,40.88,40.9,40.86,40.88,112400.0,29.5779,29.5924,29.5635,29.5779,112400.0
2014-08-14 09:30:00,40.9,41.02,40.87,40.94,53500.0,29.5924,29.6792,29.5707,29.6213,53500.0
2014-08-14 09:40:00,40.94,40.94,40.86,40.9,20100.0,29.6213,29.6213,29.5635,29.5924,20100.0
2014-08-14 09:50:00,40.9,40.94,40.87,40.89,15300.0,29.5924,29.6213,29.5707,29.5852,15300.0
2014-08-14 10:00:00,40.89,40.92,40.85,40.88,14500.0,29.5852,29.6069,29.5562,29.5779,14500.0
2014-08-14 10:10:00,40.89,40.92,40.88,40.89,14100.0,29.5852,29.6069,29.5779,29.5852,14100.0
2014-08-14 10:20:00,40.9,40.92,40.82,40.83,24000.0,29.5924,29.6069,29.5345,29.5418,24000.0
2014-08-14 10:30:00,40.83,40.87,40.83,40.85,19400.0,29.5418,29.5707,29.5418,29.5562,19400.0
2014-08-14 10:40:00,40.85,40.85,40.83,40.84,15000.0,29.5562,29.5562,29.5418,29.549,15000.0
2014-08-14 10:50:00,40.84,40.84,40.77,40.8,17700.0,29.549,29.549,29.4983,29.52,17700.0
2014-08-14 11:00:00,40.8,40.82,40.79,40.8,12100.0,29.52,29.5345,29.5128,29.52,12100.0
2014-08-14 11:10:00,40.8,40.82,40.79,40.81,35200.0,29.52,29.5345,29.5128,29.5273,35200.0
2014-08-14 11:20:00,40.82,40.86,40.8,40.8,27800.0,29.5345,29.5635,29.52,29.52,27800.0
2014-08-14 11:30:00,40.81,40.82,40.73,40.73,23100.0,29.5273,29.5345,29.4694,29.4694,23100.0
2014-08-14 11:40:00,40.73,40.74,40.64,40.66,48400.0,29.4694,29.4766,29.4043,29.4187,48400.0
2014-08-14 11:50:00,40.66,40.7,40.64,40.7,23600.0,29.4187,29.4477,29.4043,29.4477,23600.0
2014-08-14 12:00:00,40.7,40.72,40.7,40.72,9500.0,29.4477,29.4622,29.4477,29.4622,9500.0
2014-08-14 12:10:00,40.72,40.72,40.69,40.7,16300.0,29.4622,29.4622,29.4405,29.4477,16300.0
2014-08-14 12:20:00,40.69,40.69,40.66,40.67,85800.0,29.4405,29.4405,29.4187,29.426,85800.0
2014-08-14 12:30:00,40.67,40.73,40.66,40.73,29100.0,29.426,29.4694,29.4187,29.4694,29100.0
2014-08-14 12:40:00,40.73,40.74,40.72,40.73,20900.0,29.4694,29.4766,29.4622,29.4694,20900.0
2014-08-14 12:50:00,40.73,40.77,40.73,40.77,62300.0,29.4694,29.4983,29.4694,29.4983,62300.0
2014-08-14 13:00:00,40.76,40.81,40.76,40.77,26100.0,29.4911,29.5273,29.4911,29.4983,26100.0
2014-08-14 13:10:00,40.78,40.82,40.77,40.8,22600.0,29.5056,29.5345,29.4983,29.52,22600.0
2014-08-14 13:20:00,40.8,40.83,40.79,40.8,16800.0,29.52,29.5418,29.5128,29.52,16800.0
2014-08-14 13:30:00,40.79,40.82,40.79,40.82,10400.0,29.5128,29.5345,29.5128,29.5345,10400.0
2014-08-14 13:40:00,40.82,40.82,40.77,40.79,12800.0,29.5345,29.5345,29.4983,29.5128,12800.0
2014-08-14 13:50:00,40.79,40.82,40.78,40.8,15600.0,29.5128,29.5345,29.5056,29.52,15600.0
2014-08-14 14:00:00,40.81,40.83,40.8,40.82,25600.0,29.5273,29.5418,29.52,29.5345,25600.0
2014-08-14 14:10:00,40.83,40.83,40.79,40.8,15500.0,29.5418,29.5418,29.5128,29.52,15500.0
2014-08-14 14:20:00,40.8,40.82,40.8,40.82,14700.0,29.52,29.5345,29.52,29.5345,14700.0
2014-08-14 14:30:00,40.82,40.83,40.81,40.81,13100.0,29.5345,29.5418,29.5273,29.5273,13100.0
2014-08-14 14:40:00,40.82,40.83,40.78,40.78,17300.0,29.5345,29.5418,29.5056,29.5056,17300.0
2014-08-14 14:50:00,40.79,40.8,40.78,40.8,14600.0,29.5128,29.52,29.5056,29.52,14600.0
2014-08-14 15:00:00,40.79,40.79,40.77,40.77,23600.0,29.5128,29.5128,29.4983,29.4983,23600.0
2014-08-14 15:10:00,40.77,40.81,40.76,40.81,23400.0,29.4983,29.5273,29.4911,29.5273,23400.0
2014-08-14 15:20:00,40.81,40.84,40.8,40.82,38600.0,29.5273,29.549,29.52,29.5345,38600.0
2014-08-14 15:30:00,40.82,40.82,40.79,40.81,88200.0,29.5345,29.5345,29.5128,29.5273,88200.0
2014-08-14 15:40:00,40.81,40.83,40.8,40.83,43000.0,29.5273,29.5418,29.52,29.5418,43000.0
2014-08-14 15:50:00,40.83,40.84,40.81,40.83,132800.0,29.5418,29.549,29.5273,29.5418,132800.0
2014-08-15 09:30:00,41.0,41.05,40.9,40.97,179600.0,29.6648,29.7009,29.5924,29.643,179600.0
2014-08-15 09:40:00,40.96,41.04,40.94,41.0,30600.0,29.6358,29.6937,29.6213,29.6648,30600.0
2014-08-15 09:50:00,41.0,41.09,40.97,41.06,58500.0,29.6648,29.7299,29.643,29.7082,58500.0
2014-08-15 10:00:00,41.05,41.13,41.05,41.08,27100.0,29.7009,29.7588,29.7009,29.7226,27100.0
2014-08-15 10:10:00,41.07,41.11,41.07,41.11,18800.0,29.7154,29.7443,29.7154,29.7443,18800.0
2014-08-15 10:20:00,41.1,41.12,41.07,41.12,23400.0,29.7371,29.7516,29.7154,29.7516,23400.0
2014-08-15 10:30:00,41.12,41.15,41.12,41.15,12300.0,29.7516,29.7733,29.7516,29.7733,12300.0
2014-08-15 10:40:00,41.15,41.15,40.99,41.01,42500.0,29.7733,29.7733,29.6575,29.672,42500.0
2014-08-15 10:50:00,41.02,41.04,40.84,40.95,54500.0,29.6792,29.6937,29.549,29.6286,54500.0
2014-08-15 11:00:00,40.95,40.98,40.87,40.95,25300.0,29.6286,29.6503,29.5707,29.6286,25300.0
2014-08-15 11:10:00,40.95,41.03,40.93,40.96,23500.0,29.6286,29.6865,29.6141,29.6358,23500.0
2014-08-15 11:20:00,40.96,40.97,40.89,40.9,31800.0,29.6358,29.643,29.5852,29.5924,31800.0
2014-08-15 11:30:00,40.91,40.94,40.87,40.94,41000.0,29.5996,29.6213,29.5707,29.6213,41000.0
2014-08-15 11:40:00,40.94,40.96,40.9,40.92,65800.0,29.6213,29.6358,29.5924,29.6069,65800.0
2014-08-15 11:50:00,40.92,40.92,40.78,40.86,75000.0,29.6069,29.6069,29.5056,29.5635,75000.0
2014-08-15 12:00:00,40.85,40.85,40.8,40.84,20100.0,29.5562,29.5562,29.52,29.549,20100.0
2014-08-15 12:10:00,40.83,40.83,40.76,40.78,10000.0,29.5418,29.5418,29.4911,29.5056,10000.0
2014-08-15 12:20:00,40.79,40.88,40.75,40.87,15400.0,29.5128,29.5779,29.4839,29.5707,15400.0
2014-08-15 12:30:00,40.87,40.89,40.82,40.87,16700.0,29.5707,29.5852,29.5345,29.5707,16700.0
2014-08-15 12:40:00,40.88,40.91,40.86,40.88,12000.0,29.5779,29.5996,29.5635,29.5779,12000.0
2014-08-15 12:50:00,40.87,40.87,40.82,40.82,7200.0,29.5707,29.5707,29.5345,29.5345,7200.0
2014-08-15 13:00:00,40.82,40.82,40.76,40.8,22400.0,29.5345,29.5345,29.4911,29.52,22400.0
2014-08-15 13:10:00,40.8,40.85,40.8,40.83,15700.0,29.52,29.5562,29.52,29.5418,15700.0
2014-08-15 13:20:00,40.83,40.84,40.79,40.8,24800.0,29.5418,29.549,29.5128,29.52,24800.0
2014-08-15 13:30:00,40.8,40.8,40.72,40.72,17200.0,29.52,29.52,29.4622,29.4622,17200.0
2014-08-15 13:40:00,40.72,40.77,40.72,40.75,34100.0,29.4622,29.4983,29.4622,29.4839,34100.0
2014-08-15 13:50:00,40.75,40.77,40.69,40.7,28300.0,29.4839,29.4983,29.4405,29.4477,28300.0
2014-08-15 14:00:00,40.69,40.73,40.68,40.7,33200.0,29.4405,29.4694,29.4332,29.4477,33200.0
2014-08-15 14:10:00,40.7,40.76,40.7,40.72,28200.0,29.4477,29.4911,29.4477,29.4622,28200.0
2014-08-15 14:20:00,40.73,40.82,40.71,40.81,37300.0,29.4694,29.5345,29.4549,29.5273,37300.0
2014-08-15 14:30:00,40.82,40.84,40.76,40.76,31800.0,29.5345,29.549,29.4911,29.4911,31800.0
2014-08-15 14:40:00,40.76,40.8,40.76,40.78,214600.0,29.4911,29.52,29.4911,29.5056,214600.0
2014-08-15 14:50:00,40.78,40.78,40.73,40.73,36800.0,29.5056,29.5056,29.4694,29.4694,36800.0
2014-08-15 15:00:00,40.73,40.76,40.7,40.73,38700.0,29.4694,29.4911,29.4477,29.4694,38700.0
2014-08-15 15:10:00,40.73,40.74,40.7,40.72,28000.0,29.4694,29.4766,29.4477,29.4622,28000.0
2014-08-15 15:20:00,40.72,40.73,40.7,40.72,36700.0,29.4622,29.4694,29.4477,29.4622,36700.0
2014-08-15 15:30:00,40.72,40.78,40.68,40.74,76900.0,29.4622,29.5056,29.4332,29.4766,76900.0
2014-08-15 15:40:00,40.74,40.75,40.69,40.71,131300.0,29.4766,29.4839,29.4405,29.4549,131300.0
2014-08-15 15:50:00,40.72,40.83,40.71,40.82,213900.0,29.4622,29.5418,29.4549,29.5345,213900.0
2014-08-18 09:30:00,41.02,41.23,41.02,41.07,35700.0,29.6792,29.8312,29.6792,29.7154,35700.0
2014-08-18 09:40:00,41.07,41.13,41.07,41.13,15700.0,29.7154,29.7588,29.7154,29.7588,15700.0
2014-08-18 09:50:00,41.12,41.23,41.08,41.22,23700.0,29.7516,29.8312,29.7226,29.8239,23700.0
2014-08-18 10:00:00,41.22,41.25,41.22,41.23,45400.0,29.8239,29.8456,29.8239,29.8312,45400.0
2014-08-18 10:10:00,41.23,41.25,41.2,41.2,32200.0,29.8312,29.8456,29.8095,29.8095,32200.0
2014-08-18 10:20:00,41.2,41.26,41.2,41.21,51700.0,29.8095,29.8529,29.8095,29.8167,51700.0
2014-08-18 10:30:00,41.21,41.27,41.19,41.27,15100.0,29.8167,29.8601,29.8022,29.8601,15100.0
2014-08-18 10:40:00,41.28,41.28,41.26,41.27,23700.0,29.8673,29.8673,29.8529,29.8601,23700.0
2014-08-18 10:50:00,41.27,41.3,41.26,41.27,21400.0,29.8601,29.8818,29.8529,29.8601,21400.0
2014-08-18 11:00:00,41.28,41.28,41.23,41.24,7100.0,29.8673,29.8673,29.8312,29.8384,7100.0
2014-08-18 11:10:00,41.24,41.26,41.18,41.23,39800.0,29.8384,29.8529,29.795,29.8312,39800.0
2014-08-18 11:20:00,41.22,41.25,41.22,41.23,18700.0,29.8239,29.8456,29.8239,29.8312,18700.0
2014-08-18 11:30:00,41.23,41.25,41.22,41.25,6700.0,29.8312,29.8456,29.8239,29.8456,6700.0
2014-08-18 11:40:00,41.24,41.25,41.21,41.23,13900.0,29.8384,29.8456,29.8167,29.8312,13900.0
2014-08-18 11:50:00,41.24,41.25,41.22,41.23,11300.0,29.8384,29.8456,29.8239,29.8312,11300.0
2014-08-18 12:00:00,41.23,41.27,41.23,41.25,20100.0,29.8312,29.8601,29.8312,29.8456,20100.0
2014-08-18 12:10:00,41.25,41.25,41.22,41.25,18700.0,29.8456,29.8456,29.8239,29.8456,18700.0
2014-08-18 12:20:00,41.25,41.28,41.25,41.27,7900.0,29.8456,29.8673,29.8456,29.8601,7900.0
2014-08-18 12:30:00,41.27,41.3,41.25,41.29,13400.0,29.8601,29.8818,29.8456,29.8746,13400.0
2014-08-18 12:40:00,41.28,41.28,41.16,41.16,64300.0,29.8673,29.8673,29.7805,29.7805,64300.0
2014-08-18 12:50:00,41.16,41.16,41.12,41.12,36600.0,29.7805,29.7805,29.7516,29.7516,36600.0
2014-08-18 13:00:00,41.12,41.13,41.09,41.09,16300.0,29.7516,29.7588,29.7299,29.7299,16300.0
2014-08-18 13:10:00,41.09,41.1,41.0,41.08,75200.0,29.7299,29.7371,29.6648,29.7226,75200.0
2014-08-18 13:20:00,41.09,41.15,41.08,41.15,13400.0,29.7299,29.7733,29.7226,29.7733,13400.0
2014-08-18 13:30:00,41.14,41.15,41.12,41.15,14300.0,29.766,29.7733,29.7516,29.7733,14300.0
2014-08-18 13:40:00,41.14,41.16,41.13,41.16,13200.0,29.766,29.7805,29.7588,29.7805,13200.0
2014-08-18 13:50:00,41.16,41.17,41.11,41.11,26600.0,29.7805,29.7878,29.7443,29.7443,26600.0
2014-08-18 14:00:00,41.11,41.13,41.1,41.11,31500.0,29.7443,29.7588,29.7371,29.7443,31500.0
2014-08-18 14:10:00,41.11,41.12,41.08,41.11,38900.0,29.7443,29.7516,29.7226,29.7443,38900.0
2014-08-18 14:20:00,41.11,41.17,41.1,41.16,24400.0,29.7443,29.7878,29.7371,29.7805,24400.0
2014-08-18 14:30:00,41.17,41.21,41.16,41.16,22800.0,29.7878,29.8167,29.7805,29.7805,22800.0
2014-08-18 14:40:00,41.16,41.21,41.16,41.19,13000.0,29.7805,29.8167,29.7805,29.8022,13000.0
2014-08-18 14:50:00,41.18,41.2,41.18,41.2,9000.0,29.795,29.8095,29.795,29.8095,9000.0
2014-08-18 15:00:00,41.2,41.22,41.15,41.16,60100.0,29.8095,29.8239,29.7733,29.7805,60100.0
2014-08-18 15:10:00,41.16,41.18,41.16,41.16,21800.0,29.7805,29.795,29.7805,29.7805,21800.0
2014-08-18 15:20:00,41.16,41.17,41.14,41.14,15600.0,29.7805,29.7878,29.766,29.766,15600.0
2014-08-18 15:30:00,41.14,41.17,41.13,41.17,47100.0,29.766,29.7878,29.7588,29.7878,47100.0
2014-08-18 15:40:00,41.17,41.24,41.16,41.22,91400.0,29.7878,29.8384,29.7805,29.8239,91400.0
2014-08-18 15:50:00,41.22,41.29,41.21,41.27,172500.0,29.8239,29.8746,29.8167,29.8601,172500.0
2014-08-19 09:30:00,41.27,41.27,41.15,41.2,38400.0,29.8601,29.8601,29.7733,29.8095,38400.0
2014-08-19 09:40:00,41.19,41.23,41.12,41.16,65700.0,29.8022,29.8312,29.7516,29.7805,65700.0
2014-08-19 09:50:00,41.15,41.19,41.1,41.18,31400.0,29.7733,29.8022,29.7371,29.795,31400.0
2014-08-19 10:00:00,41.18,41.22,41.15,41.19,51400.0,29.795,29.8239,29.7733,29.8022,51400.0
2014-08-19 10:10:00,41.19,41.2,41.16,41.19,39100.0,29.8022,29.8095,29.7805,29.8022,39100.0
2014-08-19 10:20:00,41.19,41.27,41.19,41.22,34800.0,29.8022,29.8601,29.8022,29.8239,34800.0
2014-08-19 10:30:00,41.23,41.31,41.23,41.27,169900.0,29.8312,29.889,29.8312,29.8601,169900.0
2014-08-19 10:40:00,41.26,41.27,41.18,41.22,36100.0,29.8529,29.8601,29.795,29.8239,36100.0
2014-08-19 10:50:00,41.22,41.27,41.22,41.22,40300.0,29.8239,29.8601,29.8239,29.8239,40300.0
2014-08-19 11:00:00,41.22,41.25,41.2,41.25,20600.0,29.8239,29.8456,29.8095,29.8456,20600.0
2014-08-19 11:10:00,41.25,41.27,41.2,41.23,39900.0,29.8456,29.8601,29.8095,29.8312,39900.0
2014-08-19 11:20:00,41.23,41.32,41.23,41.31,42100.0,29.8312,29.8963,29.8312,29.889,42100.0
2014-08-19 11:30:00,41.31,41.37,41.28,41.3,33800.0,29.889,29.9325,29.8673,29.8818,33800.0
2014-08-19 11:40:00,41.3,41.31,41.27,41.3,26300.0,29.8818,29.889,29.8601,29.8818,26300.0
2014-08-19 11:50:00,41.3,41.35,41.28,41.34,20400.0,29.8818,29.918,29.8673,29.9108,20400.0
2014-08-19 12:00:00,41.34,41.35,41.34,41.35,10200.0,29.9108,29.918,29.9108,29.918,10200.0
2014-08-19 12:10:00,41.35,41.4,41.34,41.38,28700.0,29.918,29.9542,29.9108,29.9397,28700.0
2014-08-19 12:20:00,41.39,41.45,41.38,41.45,17700.0,29.9469,29.9903,29.9397,29.9903,17700.0
2014-08-19 12:30:00,41.45,41.45,41.4,41.41,18300.0,29.9903,29.9903,29.9542,29.9614,18300.0
2014-08-19 12:40:00,41.41,41.41,41.39,41.39,15700.0,29.9614,29.9614,29.9469,29.9469,15700.0
2014-08-19 12:50:00,41.4,41.43,41.4,41.43,22700.0,29.9542,29.9759,29.9542,29.9759,22700.0
2014-08-19 13:00:00,41.42,41.43,41.41,41.42,18600.0,29.9686,29.9759,29.9614,29.9686,18600.0
2014-08-19 13:10:00,41.42,41.42,41.39,41.39,24200.0,29.9686,29.9686,29.9469,29.9469,24200.0
2014-08-19 13:20:00,41.4,41.4,41.36,41.37,36200.0,29.9542,29.9542,29.9252,29.9325,36200.0
2014-08-19 13:30:00,41.36,41.37,41.34,41.34,8600.0,29.9252,29.9325,29.9108,29.9108,8600.0
2014-08-19 13:40:00,41.34,41.36,41.33,41.35,35600.0,29.9108,29.9252,29.9035,29.918,35600.0
2014-08-19 13:50:00,41.34,41.34,41.33,41.33,8500.0,29.9108,29.9108,29.9035,29.9035,8500.0
2014-08-19 14:00:00,41.33,41.34,41.3,41.3,16400.0,29.9035,29.9108,29.8818,29.8818,16400.0
2014-08-19 14:10:00,41.31,41.32,41.25,41.25,49800.0,29.889,29.8963,29.8456,29.8456,49800.0
2014-08-19 14:20:00,41.25,41.26,41.23,41.26,45700.0,29.8456,29.8529,29.8312,29.8529,45700.0
2014-08-19 14:30:00,41.26,41.28,41.26,41.27,11500.0,29.8529,29.8673,29.8529,29.8601,11500.0
2014-08-19 14:40:00,41.27,41.28,41.27,41.27,13000.0,29.8601,29.8673,29.8601,29.8601,13000.0
2014-08-19 14:50:00,41.28,41.28,41.24,41.24,30900.0,29.8673,29.8673,29.8384,29.8384,30900.0
2014-08-19 15:00:00,41.25,41.28,41.24,41.28,21400.0,29.8456,29.8673,29.8384,29.8673,21400.0
2014-08-19 15:10:00,41.28,41.28,41.27,41.27,18800.0,29.8673,29.8673,29.8601,29.8601,18800.0
2014-08-19 15:20:00,41.28,41.28,41.25,41.26,37500.0,29.8673,29.8673,29.8456,29.8529,37500.0
2014-08-19 15:30:00,41.26,41.28,41.25,41.27,51600.0,29.8529,29.8673,29.8456,29.8601,51600.0
2014-08-19 15:40:00,41.27,41.28,41.26,41.27,135800.0,29.8601,29.8673,29.8529,29.8601,135800.0
2014-08-19 15:50:00,41.27,41.3,41.26,41.26,211500.0,29.8601,29.8818,29.8529,29.8529,211500.0
2014-08-20 09:30:00,41.22,41.23,41.0,41.0,49000.0,29.8239,29.8312,29.6648,29.6648,49000.0
2014-08-20 09:40:00,41.01,41.12,40.94,41.07,159800.0,29.672,29.7516,29.6213,29.7154,159800.0
2014-08-20 09:50:00,41.08,41.19,41.08,41.13,24700.0,29.7226,29.8022,29.7226,29.7588,24700.0
2014-08-20 10:00:00,41.13,41.17,41.11,41.16,36500.0,29.7588,29.7878,29.7443,29.7805,36500.0
2014-08-20 10:10:00,41.16,41.25,41.14,41.25,36100.0,29.7805,29.8456,29.766,29.8456,36100.0
2014-08-20 10:20:00,41.24,41.33,41.22,41.33,31600.0,29.8384,29.9035,29.8239,29.9035,31600.0
2014-08-20 10:30:00,41.33,41.34,41.22,41.27,40700.0,29.9035,29.9108,29.8239,29.8601,40700.0
2014-08-20 10:40:00,41.26,41.32,41.26,41.3,12100.0,29.8529,29.8963,29.8529,29.8818,12100.0
2014-08-20 10:50:00,41.3,41.33,41.28,41.31,34800.0,29.8818,29.9035,29.8673,29.889,34800.0
2014-08-20 11:00:00,41.33,41.34,41.31,41.34,13200.0,29.9035,29.9108,29.889,29.9108,13200.0
2014-08-20 11:10:00,41.33,41.34,41.3,41.3,21100.0,29.9035,29.9108,29.8818,29.8818,21100.0
2014-08-20 11:20:00,41.31,41.34,41.3,41.33,53300.0,29.889,29.9108,29.8818,29.9035,53300.0
2014-08-20 11:30:00,41.32,41.34,41.29,41.32,22400.0,29.8963,29.9108,29.8746,29.8963,22400.0
2014-08-20 11:40:00,41.33,41.33,41.25,41.25,38500.0,29.9035,29.9035,29.8456,29.8456,38500.0
2014-08-20 11:50:00,41.25,41.25,41.21,41.21,15900.0,29.8456,29.8456,29.8167,29.8167,15900.0
2014-08-20 12:00:00,41.21,41.23,41.19,41.22,23400.0,29.8167,29.8312,29.8022,29.8239,23400.0
2014-08-20 12:10:00,41.22,41.25,41.2,41.24,24500.0,29.8239,29.8456,29.8095,29.8384,24500.0
2014-08-20 12:20:00,41.25,41.28,41.24,41.28,29400.0,29.8456,29.8673,29.8384,29.8673,29400.0
2014-08-20 12:30:00,41.27,41.28,41.24,41.28,17100.0,29.8601,29.8673,29.8384,29.8673,17100.0
2014-08-20 12:40:00,41.29,41.3,41.27,41.27,8300.0,29.8746,29.8818,29.8601,29.8601,8300.0
2014-08-20 12:50:00,41.27,41.31,41.27,41.3,27700.0,29.8601,29.889,29.8601,29.8818,27700.0
2014-08-20 13:00:00,41.29,41.3,41.28,41.29,14400.0,29.8746,29.8818,29.8673,29.8746,14400.0
2014-08-20 13:10:00,41.3,41.37,41.28,41.36,23000.0,29.8818,29.9325,29.8673,29.9252,23000.0
2014-08-20 13:20:00,41.36,41.38,41.32,41.34,18200.0,29.9252,29.9397,29.8963,29.9108,18200.0
2014-08-20 13:30:00,41.33,41.34,41.3,41.32,28400.0,29.9035,29.9108,29.8818,29.8963,28400.0
2014-08-20 13:40:00,41.31,41.35,41.28,41.28,16100.0,29.889,29.918,29.8673,29.8673,16100.0
2014-08-20 13:50:00,41.28,41.3,41.27,41.27,20200.0,29.8673,29.8818,29.8601,29.8601,20200.0
2014-08-20 14:00:00,41.27,41.27,41.05,41.08,59600.0,29.8601,29.8601,29.7009,29.7226,59600.0
2014-08-20 14:10:00,41.08,41.13,41.04,41.1,33500.0,29.7226,29.7588,29.6937,29.7371,33500.0
2014-08-20 14:20:00,41.1,41.19,41.1,41.18,28600.0,29.7371,29.8022,29.7371,29.795,28600.0
2014-08-20 14:30:00,41.19,41.28,41.19,41.28,54600.0,29.8022,29.8673,29.8022,29.8673,54600.0
2014-08-20 14:40:00,41.29,41.34,41.27,41.33,27800.0,29.8746,29.9108,29.8601,29.9035,27800.0
2014-08-20 14:50:00,41.33,41.36,41.33,41.35,19700.0,29.9035,29.9252,29.9035,29.918,19700.0
2014-08-20 15:00:00,41.35,41.4,41.33,41.34,27800.0,29.918,29.9542,29.9035,29.9108,27800.0
2014-08-20 15:10:00,41.34,41.37,41.31,41.33,20800.0,29.9108,29.9325,29.889,29.9035,20800.0
2014-08-20 15:20:00,41.33,41.36,41.3,41.33,28300.0,29.9035,29.9252,29.8818,29.9035,28300.0
2014-08-20 15:30:00,41.33,41.33,41.31,41.33,38400.0,29.9035,29.9035,29.889,29.9035,38400.0
2014-08-20 15:40:00,41.33,41.34,41.28,41.28,68800.0,29.9035,29.9108,29.8673,29.8673,68800.0
2014-08-20 15:50:00,41.29,41.41,41.28,41.36,195700.0,29.8746,29.9614,29.8673,29.9252,195700.0
2014-08-21 09:30:00,41.37,41.49,41.37,41.45,25900.0,29.9325,30.0193,29.9325,29.9903,25900.0
2014-08-21 09:40:00,41.44,41.51,41.4,41.5,13900.0,29.9831,30.0338,29.9542,30.0265,13900.0
2014-08-21 09:50:00,41.51,41.52,41.43,41.45,8300.0,30.0338,30.041,29.9759,29.9903,8300.0
2014-08-21 10:00:00,41.47,41.5,41.3,41.32,33400.0,30.0048,30.0265,29.8818,29.8963,33400.0
2014-08-21 10:10:00,41.32,41.39,41.3,41.35,22900.0,29.8963,29.9469,29.8818,29.918,22900.0
2014-08-21 10:20:00,41.35,41.36,41.23,41.23,23900.0,29.918,29.9252,29.8312,29.8312,23900.0
2014-08-21 10:30:00,41.23,41.3,41.22,41.26,35400.0,29.8312,29.8818,29.8239,29.8529,35400.0
2014-08-21 10:40:00,41.27,41.27,41.18,41.19,38800.0,29.8601,29.8601,29.795,29.8022,38800.0
2014-08-21 10:50:00,41.19,41.21,41.14,41.14,32300.0,29.8022,29.8167,29.766,29.766,32300.0
2014-08-21 11:00:00,41.15,41.18,41.12,41.12,46500.0,29.7733,29.795,29.7516,29.7516,46500.0
2014-08-21 11:10:00,41.13,41.14,41.08,41.09,23000.0,29.7588,29.766,29.7226,29.7299,23000.0
2014-08-21 11:20:00,41.08,41.11,41.06,41.11,34500.0,29.7226,29.7443,29.7082,29.7443,34500.0
2014-08-21 11:30:00,41.09,41.15,41.08,41.13,17200.0,29.7299,29.7733,29.7226,29.7588,17200.0
2014-08-21 11:40:00,41.13,41.13,41.05,41.05,40000.0,29.7588,29.7588,29.7009,29.7009,40000.0
2014-08-21 11:50:00,41.05,41.1,41.05,41.08,43400.0,29.7009,29.7371,29.7009,29.7226,43400.0
2014-08-21 12:00:00,41.08,41.1,41.07,41.08,43100.0,29.7226,29.7371,29.7154,29.7226,43100.0
2014-08-21 12:10:00,41.08,41.1,41.06,41.08,48300.0,29.7226,29.7371,29.7082,29.7226,48300.0
2014-08-21 12:20:00,41.07,41.08,41.04,41.04,29700.0,29.7154,29.7226,29.6937,29.6937,29700.0
2014-08-21 12:30:00,41.04,41.07,41.03,41.06,24000.0,29.6937,29.7154,29.6865,29.7082,24000.0
2014-08-21 12:40:00,41.05,41.06,41.03,41.04,16700.0,29.7009,29.7082,29.6865,29.6937,16700.0
2014-08-21 12:50:00,41.03,41.05,41.02,41.03,10700.0,29.6865,29.7009,29.6792,29.6865,10700.0
2014-08-21 13:00:00,41.03,41.04,41.02,41.02,10700.0,29.6865,29.6937,29.6792,29.6792,10700.0
2014-08-21 13:10:00,41.02,41.04,41.01,41.04,51100.0,29.6792,29.6937,29.672,29.6937,51100.0
2014-08-21 13:20:00,41.04,41.05,41.01,41.05,69300.0,29.6937,29.7009,29.672,29.7009,69300.0
2014-08-21 13:30:00,41.06,41.11,41.06,41.09,8600.0,29.7082,29.7443,29.7082,29.7299,8600.0
2014-08-21 13:40:00,41.09,41.12,41.09,41.09,18700.0,29.7299,29.7516,29.7299,29.7299,18700.0
2014-08-21 13:50:00,41.09,41.11,41.07,41.11,14000.0,29.7299,29.7443,29.7154,29.7443,14000.0
2014-08-21 14:00:00,41.1,41.11,41.09,41.1,10500.0,29.7371,29.7443,29.7299,29.7371,10500.0
2014-08-21 14:10:00,41.1,41.1,41.07,41.09,14900.0,29.7371,29.7371,29.7154,29.7299,14900.0
2014-08-21 14:20:00,41.09,41.1,41.08,41.08,13600.0,29.7299,29.7371,29.7226,29.7226,13600.0
2014-08-21 14:30:00,41.07,41.09,41.07,41.08,9700.0,29.7154,29.7299,29.7154,29.7226,9700.0
2014-08-21 14:40:00,41.08,41.08,41.05,41.07,38900.0,29.7226,29.7226,29.7009,29.7154,38900.0
2014-08-21 14:50:00,41.07,41.08,41.06,41.07,32000.0,29.7154,29.7226,29.7082,29.7154,32000.0
2014-08-21 15:00:00,41.07,41.14,41.07,41.14,29100.0,29.7154,29.766,29.7154,29.766,29100.0
2014-08-21 15:10:00,41.14,41.19,41.12,41.17,41700.0,29.766,29.8022,29.7516,29.7878,41700.0
2014-08-21 15:20:00,41.16,41.17,41.16,41.16,45100.0,29.7805,29.7878,29.7805,29.7805,45100.0
2014-08-21 15:30:00,41.16,41.17,41.15,41.17,58600.0,29.7805,29.7878,29.7733,29.7878,58600.0
2014-08-21 15:40:00,41.17,41.19,41.15,41.16,98000.0,29.7878,29.8022,29.7733,29.7805,98000.0
2014-08-21 15:50:00,41.16,41.18,41.13,41.14,130500.0,29.7805,29.795,29.7588,29.766,130500.0
2014-08-22 09:30:00,41.1,41.22,41.03,41.03,41000.0,29.7371,29.8239,29.6865,29.6865,41000.0
2014-08-22 09:40:00,41.03,41.03,40.86,40.91,20800.0,29.6865,29.6865,29.5635,29.5996,20800.0
2014-08-22 09:50:00,40.9,40.97,40.9,40.96,10700.0,29.5924,29.643,29.5924,29.6358,10700.0
2014-08-22 10:00:00,40.96,41.0,40.81,40.89,38900.0,29.6358,29.6648,29.5273,29.5852,38900.0
2014-08-22 10:10:00,40.87,40.89,40.77,40.77,11400.0,29.5707,29.5852,29.4983,29.4983,11400.0
2014-08-22 10:20:00,40.77,40.78,40.73,40.73,24100.0,29.4983,29.5056,29.4694,29.4694,24100.0
2014-08-22 10:30:00,40.74,40.79,40.71,40.72,25500.0,29.4766,29.5128,29.4549,29.4622,25500.0
2014-08-22 10:40:00,40.72,40.73,40.62,40.62,55500.0,29.4622,29.4694,29.3898,29.3898,55500.0
2014-08-22 10:50:00,40.63,40.64,40.57,40.62,32900.0,29.397,29.4043,29.3536,29.3898,32900.0
2014-08-22 11:00:00,40.61,40.72,40.59,40.68,58900.0,29.3826,29.4622,29.3681,29.4332,58900.0
2014-08-22 11:10:00,40.67,40.72,40.67,40.7,11800.0,29.426,29.4622,29.426,29.4477,11800.0
2014-08-22 11:20:00,40.71,40.81,40.7,40.76,28100.0,29.4549,29.5273,29.4477,29.4911,28100.0
2014-08-22 11:30:00,40.76,40.77,40.73,40.76,33300.0,29.4911,29.4983,29.4694,29.4911,33300.0
2014-08-22 11:40:00,40.75,40.78,40.75,40.78,31900.0,29.4839,29.5056,29.4839,29.5056,31900.0
2014-08-22 11:50:00,40.78,40.82,40.78,40.8,22000.0,29.5056,29.5345,29.5056,29.52,22000.0
2014-08-22 12:00:00,40.8,40.82,40.77,40.81,19900.0,29.52,29.5345,29.4983,29.5273,19900.0
2014-08-22 12:10:00,40.82,40.85,40.8,40.85,38700.0,29.5345,29.5562,29.52,29.5562,38700.0
2014-08-22 12:20:00,40.86,40.94,40.86,40.92,57500.0,29.5635,29.6213,29.5635,29.6069,57500.0
2014-08-22 12:30:00,40.92,40.93,40.9,40.91,18800.0,29.6069,29.6141,29.5924,29.5996,18800.0
2014-08-22 12:40:00,40.92,40.94,40.91,40.93,7900.0,29.6069,29.6213,29.5996,29.6141,7900.0
2014-08-22 12:50:00,40.93,40.93,40.91,40.91,3600.0,29.6141,29.6141,29.5996,29.5996,3600.0
2014-08-22 13:00:00,40.91,40.92,40.9,40.91,28700.0,29.5996,29.6069,29.5924,29.5996,28700.0
2014-08-22 13:10:00,40.9,40.91,40.88,40.89,3300.0,29.5924,29.5996,29.5779,29.5852,3300.0
2014-08-22 13:20:00,40.88,40.89,40.85,40.88,5700.0,29.5779,29.5852,29.5562,29.5779,5700.0
2014-08-22 13:30:00,40.88,40.89,40.84,40.84,48700.0,29.5779,29.5852,29.549,29.549,48700.0
2014-08-22 13:40:00,40.85,40.95,40.85,40.94,24400.0,29.5562,29.6286,29.5562,29.6213,24400.0
2014-08-22 13:50:00,40.94,40.94,40.9,40.9,19900.0,29.6213,29.6213,29.5924,29.5924,19900.0
2014-08-22 14:00:00,40.9,40.92,40.89,40.91,32900.0,29.5924,29.6069,29.5852,29.5996,32900.0
2014-08-22 14:10:00,40.91,40.93,40.9,40.9,11400.0,29.5996,29.6141,29.5924,29.5924,11400.0
2014-08-22 14:20:00,40.9,40.9,40.86,40.86,8000.0,29.5924,29.5924,29.5635,29.5635,8000.0
2014-08-22 14:30:00,40.87,40.91,40.87,40.91,52400.0,29.5707,29.5996,29.5707,29.5996,52400.0
2014-08-22 14:40:00,40.92,40.92,40.9,40.92,12900.0,29.6069,29.6069,29.5924,29.6069,12900.0
2014-08-22 14:50:00,40.92,40.94,40.9,40.91,15400.0,29.6069,29.6213,29.5924,29.5996,15400.0
2014-08-22 15:00:00,40.91,40.94,40.9,40.93,25700.0,29.5996,29.6213,29.5924,29.6141,25700.0
2014-08-22 15:10:00,40.93,40.94,40.9,40.91,45400.0,29.6141,29.6213,29.5924,29.5996,45400.0
2014-08-22 15:20:00,40.9,40.92,40.9,40.9,36800.0,29.5924,29.6069,29.5924,29.5924,36800.0
2014-08-22 15:30:00,40.91,40.93,40.89,40.89,47500.0,29.5996,29.6141,29.5852,29.5852,47500.0
2014-08-22 15:40:00,40.89,40.91,40.86,40.91,106700.0,29.5852,29.5996,29.5635,29.5996,106700.0
2014-08-22 15:50:00,40.9,40.93,40.9,40.9,98200.0,29.5924,29.6141,29.5924,29.5924,98200.0
2014-08-25 09:30:00,41.19,41.2,40.92,40.92,23200.0,29.8022,29.8095,29.6069,29.6069,23200.0
2014-08-25 09:40:00,40.93,40.93,40.87,40.92,21600.0,29.6141,29.6141,29.5707,29.6069,21600.0
2014-08-25 09:50:00,40.91,40.93,40.88,40.91,20300.0,29.5996,29.6141,29.5779,29.5996,20300.0
2014-08-25 10:00:00,40.91,40.96,40.9,40.91,24900.0,29.5996,29.6358,29.5924,29.5996,24900.0
2014-08-25 10:10:00,40.91,40.92,40.86,40.87,85100.0,29.5996,29.6069,29.5635,29.5707,85100.0
2014-08-25 10:20:00,40.87,40.88,40.81,40.82,37700.0,29.5707,29.5779,29.5273,29.5345,37700.0
2014-08-25 10:30:00,40.82,40.86,40.82,40.86,18000.0,29.5345,29.5635,29.5345,29.5635,18000.0
2014-08-25 10:40:00,40.87,40.87,40.84,40.87,19400.0,29.5707,29.5707,29.549,29.5707,19400.0
2014-08-25 10:50:00,40.87,40.9,40.86,40.86,51400.0,29.5707,29.5924,29.5635,29.5635,51400.0
2014-08-25 11:00:00,40.86,40.93,40.86,40.9,18400.0,29.5635,29.6141,29.5635,29.5924,18400.0
2014-08-25 11:10:00,40.91,40.93,40.91,40.92,14100.0,29.5996,29.6141,29.5996,29.6069,14100.0
2014-08-25 11:20:00,40.92,40.92,40.86,40.87,13000.0,29.6069,29.6069,29.5635,29.5707,13000.0
2014-08-25 11:30:00,40.87,40.87,40.83,40.85,10800.0,29.5707,29.5707,29.5418,29.5562,10800.0
2014-08-25 11:40:00,40.85,40.86,40.82,40.83,12900.0,29.5562,29.5635,29.5345,29.5418,12900.0
2014-08-25 11:50:00,40.83,40.83,40.81,40.82,8100.0,29.5418,29.5418,29.5273,29.5345,8100.0
2014-08-25 12:00:00,40.82,40.83,40.8,40.82,13400.0,29.5345,29.5418,29.52,29.5345,13400.0
2014-08-25 12:10:00,40.81,40.84,40.81,40.82,5900.0,29.5273,29.549,29.5273,29.5345,5900.0
2014-08-25 12:20:00,40.82,40.83,40.82,40.82,38100.0,29.5345,29.5418,29.5345,29.5345,38100.0
2014-08-25 12:30:00,40.83,40.84,40.79,40.79,21700.0,29.5418,29.549,29.5128,29.5128,21700.0
2014-08-25 12:40:00,40.78,40.82,40.77,40.8,8800.0,29.5056,29.5345,29.4983,29.52,8800.0
2014-08-25 12:50:00,40.8,40.81,40.77,40.78,7900.0,29.52,29.5273,29.4983,29.5056,7900.0
2014-08-25 13:00:00,40.78,40.78,40.7,40.71,16100.0,29.5056,29.5056,29.4477,29.4549,16100.0
2014-08-25 13:10:00,40.71,40.72,40.7,40.71,9000.0,29.4549,29.4622,29.4477,29.4549,9000.0
2014-08-25 13:20:00,40.71,40.76,40.68,40.76,22900.0,29.4549,29.4911,29.4332,29.4911,22900.0
2014-08-25 13:30:00,40.77,40.8,40.77,40.79,8700.0,29.4983,29.52,29.4983,29.5128,8700.0
2014-08-25 13:40:00,40.8,40.8,40.79,40.79,2300.0,29.52,29.52,29.5128,29.5128,2300.0
2014-08-25 13:50:00,40.8,40.81,40.79,40.8,17400.0,29.52,29.5273,29.5128,29.52,17400.0
2014-08-25 14:00:00,40.81,40.83,40.81,40.82,12400.0,29.5273,29.5418,29.5273,29.5345,12400.0
2014-08-25 14:10:00,40.82,40.82,40.81,40.81,7400.0,29.5345,29.5345,29.5273,29.5273,7400.0
2014-08-25 14:20:00,40.82,40.82,40.77,40.77,19100.0,29.5345,29.5345,29.4983,29.4983,19100.0
2014-08-25 14:30:00,40.77,40.79,40.77,40.79,11400.0,29.4983,29.5128,29.4983,29.5128,11400.0
2014-08-25 14:40:00,40.79,40.79,40.77,40.78,14800.0,29.5128,29.5128,29.4983,29.5056,14800.0
2014-08-25 14:50:00,40.79,40.79,40.78,40.79,3400.0,29.5128,29.5128,29.5056,29.5128,3400.0
2014-08-25 15:00:00,40.79,40.79,40.78,40.79,10200.0,29.5128,29.5128,29.5056,29.5128,10200.0
2014-08-25 15:10:00,40.79,40.8,40.78,40.8,38300.0,29.5128,29.52,29.5056,29.52,38300.0
2014-08-25 15:20:00,40.8,40.8,40.77,40.77,20100.0,29.52,29.52,29.4983,29.4983,20100.0
2014-08-25 15:30:00,40.77,40.81,40.77,40.8,29300.0,29.4983,29.5273,29.4983,29.52,29300.0
2014-08-25 15:40:00,40.81,40.83,40.78,40.81,81400.0,29.5273,29.5418,29.5056,29.5273,81400.0
2014-08-25 15:50:00,40.8,40.84,40.78,40.84,142900.0,29.52,29.549,29.5056,29.549,142900.0
2014-08-26 09:30:00,40.9,41.04,40.83,40.96,38800.0,29.5924,29.6937,29.5418,29.6358,38800.0
2014-08-26 09:40:00,40.95,41.04,40.94,41.04,8900.0,29.6286,29.6937,29.6213,29.6937,8900.0
2014-08-26 09:50:00,41.07,41.07,40.96,40.99,13600.0,29.7154,29.7154,29.6358,29.6575,13600.0
2014-08-26 10:00:00,40.99,41.04,40.98,41.02,12700.0,29.6575,29.6937,29.6503,29.6792,12700.0
2014-08-26 10:10:00,41.02,41.05,40.98,40.99,12900.0,29.6792,29.7009,29.6503,29.6575,12900.0
2014-08-26 10:20:00,41.0,41.0,40.95,40.99,10400.0,29.6648,29.6648,29.6286,29.6575,10400.0
2014-08-26 10:30:00,41.01,41.01,40.97,40.97,7700.0,29.672,29.672,29.643,29.643,7700.0
2014-08-26 10:40:00,40.98,41.03,40.96,41.02,15600.0,29.6503,29.6865,29.6358,29.6792,15600.0
2014-08-26 10:50:00,41.01,41.03,41.0,41.03,24100.0,29.672,29.6865,29.6648,29.6865,24100.0
2014-08-26 11:00:00,41.04,41.07,41.04,41.07,12800.0,29.6937,29.7154,29.6937,29.7154,12800.0
2014-08-26 11:10:00,41.07,41.09,41.06,41.08,9300.0,29.7154,29.7299,29.7082,29.7226,9300.0
2014-08-26 11:20:00,41.08,41.1,41.07,41.07,9300.0,29.7226,29.7371,29.7154,29.7154,9300.0
2014-08-26 11:30:00,41.08,41.12,41.06,41.12,15400.0,29.7226,29.7516,29.7082,29.7516,15400.0
2014-08-26 11:40:00,41.11,41.12,41.06,41.08,13000.0,29.7443,29.7516,29.7082,29.7226,13000.0
2014-08-26 11:50:00,41.09,41.13,41.05,41.05,7400.0,29.7299,29.7588,29.7009,29.7009,7400.0
2014-08-26 12:00:00,41.05,41.06,40.99,40.99,13300.0,29.7009,29.7082,29.6575,29.6575,13300.0
2014-08-26 12:10:00,41.0,41.02,40.99,41.01,14000.0,29.6648,29.6792,29.6575,29.672,14000.0
2014-08-26 12:20:00,41.01,41.02,40.99,40.99,6100.0,29.672,29.6792,29.6575,29.6575,6100.0
2014-08-26 12:30:00,40.99,41.01,40.97,40.98,5500.0,29.6575,29.672,29.643,29.6503,5500.0
2014-08-26 12:40:00,40.97,40.98,40.91,40.92,7900.0,29.643,29.6503,29.5996,29.6069,7900.0
2014-08-26 12:50:00,40.91,40.92,40.9,40.91,5700.0,29.5996,29.6069,29.5924,29.5996,5700.0
2014-08-26 13:00:00,40.91,40.94,40.88,40.88,9400.0,29.5996,29.6213,29.5779,29.5779,9400.0
2014-08-26 13:10:00,40.88,40.9,40.88,40.88,6500.0,29.5779,29.5924,29.5779,29.5779,6500.0
2014-08-26 13:20:00,40.89,40.9,40.88,40.89,7600.0,29.5852,29.5924,29.5779,29.5852,7600.0
2014-08-26 13:30:00,40.89,40.9,40.87,40.9,11500.0,29.5852,29.5924,29.5707,29.5924,11500.0
2014-08-26 13:40:00,40.9,40.9,40.85,40.85,17900.0,29.5924,29.5924,29.5562,29.5562,17900.0
2014-08-26 13:50:00,40.85,40.86,40.83,40.84,11300.0,29.5562,29.5635,29.5418,29.549,11300.0
2014-08-26 14:00:00,40.84,40.84,40.81,40.82,13900.0,29.549,29.549,29.5273,29.5345,13900.0
2014-08-26 14:10:00,40.83,40.84,40.82,40.83,1900.0,29.5418,29.549,29.5345,29.5418,1900.0
2014-08-26 14:20:00,40.82,40.82,40.79,40.8,11300.0,29.5345,29.5345,29.5128,29.52,11300.0
2014-08-26 14:30:00,40.81,40.81,40.79,40.79,6700.0,29.5273,29.5273,29.5128,29.5128,6700.0
2014-08-26 14:40:00,40.8,40.88,40.8,40.88,14900.0,29.52,29.5779,29.52,29.5779,14900.0
2014-08-26 14:50:00,40.87,40.88,40.86,40.87,5300.0,29.5707,29.5779,29.5635,29.5707,5300.0
2014-08-26 15:00:00,40.87,40.88,40.84,40.86,19900.0,29.5707,29.5779,29.549,29.5635,19900.0
2014-08-26 15:10:00,40.86,40.87,40.86,40.87,9500.0,29.5635,29.5707,29.5635,29.5707,9500.0
2014-08-26 15:20:00,40.87,40.89,40.8,40.82,63700.0,29.5707,29.5852,29.52,29.5345,63700.0
2014-08-26 15:30:00,40.82,40.82,40.77,40.77,31600.0,29.5345,29.5345,29.4983,29.4983,31600.0
2014-08-26 15:40:00,40.77,40.81,40.76,40.79,42100.0,29.4983,29.5273,29.4911,29.5128,42100.0
2014-08-26 15:50:00,40.79,40.81,40.78,40.8,79700.0,29.5128,29.5273,29.5056,29.52,79700.0
2014-08-27 09:30:00,40.8,40.91,40.77,40.77,34600.0,29.52,29.5996,29.4983,29.4983,34600.0
2014-08-27 09:40:00,40.77,40.84,40.75,40.79,40400.0,29.4983,29.549,29.4839,29.5128,40400.0
2014-08-27 09:50:00,40.78,40.8,40.74,40.79,16200.0,29.5056,29.52,29.4766,29.5128,16200.0
2014-08-27 10:00:00,40.78,40.81,40.76,40.77,18300.0,29.5056,29.5273,29.4911,29.4983,18300.0
2014-08-27 10:10:00,40.77,40.81,40.76,40.79,15900.0,29.4983,29.5273,29.4911,29.5128,15900.0
2014-08-27 10:20:00,40.79,40.82,40.79,40.81,16500.0,29.5128,29.5345,29.5128,29.5273,16500.0
2014-08-27 10:30:00,40.8,40.8,40.72,40.72,10600.0,29.52,29.52,29.4622,29.4622,10600.0
2014-08-27 10:40:00,40.72,40.72,40.69,40.69,15100.0,29.4622,29.4622,29.4405,29.4405,15100.0
2014-08-27 10:50:00,40.7,40.75,40.7,40.75,21300.0,29.4477,29.4839,29.4477,29.4839,21300.0
2014-08-27 11:00:00,40.76,40.77,40.74,40.75,26100.0,29.4911,29.4983,29.4766,29.4839,26100.0
2014-08-27 11:10:00,40.75,40.75,40.69,40.71,23700.0,29.4839,29.4839,29.4405,29.4549,23700.0
2014-08-27 11:20:00,40.71,40.74,40.68,40.73,37900.0,29.4549,29.4766,29.4332,29.4694,37900.0
2014-08-27 11:30:00,40.73,40.74,40.71,40.71,14900.0,29.4694,29.4766,29.4549,29.4549,14900.0
2014-08-27 11:40:00,40.72,40.72,40.68,40.69,37600.0,29.4622,29.4622,29.4332,29.4405,37600.0
2014-08-27 11:50:00,40.69,40.69,40.68,40.69,8700.0,29.4405,29.4405,29.4332,29.4405,8700.0
2014-08-27 12:00:00,40.69,40.69,40.64,40.64,11800.0,29.4405,29.4405,29.4043,29.4043,11800.0
2014-08-27 12:10:00,40.64,40.66,40.63,40.65,12900.0,29.4043,29.4187,29.397,29.4115,12900.0
2014-08-27 12:20:00,40.65,40.67,40.64,40.67,8000.0,29.4115,29.426,29.4043,29.426,8000.0
2014-08-27 12:30:00,40.67,40.68,40.66,40.66,12600.0,29.426,29.4332,29.4187,29.4187,12600.0
2014-08-27 12:40:00,40.67,40.68,40.66,40.66,9300.0,29.426,29.4332,29.4187,29.4187,9300.0
2014-08-27 12:50:00,40.66,40.69,40.66,40.68,8800.0,29.4187,29.4405,29.4187,29.4332,8800.0
2014-08-27 13:00:00,40.68,40.68,40.63,40.63,17300.0,29.4332,29.4332,29.397,29.397,17300.0
2014-08-27 13:10:00,40.63,40.64,40.62,40.63,14800.0,29.397,29.4043,29.3898,29.397,14800.0
2014-08-27 13:20:00,40.62,40.63,40.62,40.62,4900.0,29.3898,29.397,29.3898,29.3898,4900.0
2014-08-27 13:30:00,40.62,40.64,40.62,40.64,10000.0,29.3898,29.4043,29.3898,29.4043,10000.0
2014-08-27 13:40:00,40.64,40.68,40.63,40.66,18300.0,29.4043,29.4332,29.397,29.4187,18300.0
2014-08-27 13:50:00,40.67,40.67,40.66,40.67,8000.0,29.426,29.426,29.4187,29.426,8000.0
2014-08-27 14:00:00,40.66,40.67,40.63,40.64,22500.0,29.4187,29.426,29.397,29.4043,22500.0
2014-08-27 14:10:00,40.63,40.65,40.63,40.65,10100.0,29.397,29.4115,29.397,29.4115,10100.0
2014-08-27 14:20:00,40.65,40.65,40.62,40.63,14300.0,29.4115,29.4115,29.3898,29.397,14300.0
2014-08-27 14:30:00,40.63,40.66,40.62,40.66,15700.0,29.397,29.4187,29.3898,29.4187,15700.0
2014-08-27 14:40:00,40.66,40.66,40.63,40.66,24500.0,29.4187,29.4187,29.397,29.4187,24500.0
2014-08-27 14:50:00,40.65,40.67,40.62,40.62,28500.0,29.4115,29.426,29.3898,29.3898,28500.0
2014-08-27 15:00:00,40.62,40.63,40.6,40.63,32100.0,29.3898,29.397,29.3753,29.397,32100.0
2014-08-27 15:10:00,40.64,40.65,40.63,40.64,21500.0,29.4043,29.4115,29.397,29.4043,21500.0
2014-08-27 15:20:00,40.64,40.66,40.63,40.66,28600.0,29.4043,29.4187,29.397,29.4187,28600.0
2014-08-27 15:30:00,40.66,40.72,40.66,40.72,38200.0,29.4187,29.4622,29.4187,29.4622,38200.0
2014-08-27 15:40:00,40.72,40.76,40.71,40.75,85400.0,29.4622,29.4911,29.4549,29.4839,85400.0
2014-08-27 15:50:00,40.75,40.76,40.74,40.74,203000.0,29.4839,29.4911,29.4766,29.4766,203000.0
2014-08-28 09:30:00,40.71,40.81,40.68,40.73,59700.0,29.4549,29.5273,29.4332,29.4694,59700.0
2014-08-28 09:40:00,40.72,40.88,40.68,40.86,32000.0,29.4622,29.5779,29.4332,29.5635,32000.0
2014-08-28 09:50:00,40.86,40.9,40.82,40.89,16800.0,29.5635,29.5924,29.5345,29.5852,16800.0
2014-08-28 10:00:00,40.88,40.9,40.81,40.81,18800.0,29.5779,29.5924,29.5273,29.5273,18800.0
2014-08-28 10:10:00,40.82,40.83,40.7,40.75,21700.0,29.5345,29.5418,29.4477,29.4839,21700.0
2014-08-28 10:20:00,40.74,40.79,40.73,40.76,15900.0,29.4766,29.5128,29.4694,29.4911,15900.0
2014-08-28 10:30:00,40.76,40.76,40.73,40.74,18100.0,29.4911,29.4911,29.4694,29.4766,18100.0
2014-08-28 10:40:00,40.74,40.77,40.73,40.76,20400.0,29.4766,29.4983,29.4694,29.4911,20400.0
2014-08-28 10:50:00,40.75,40.78,40.75,40.76,11600.0,29.4839,29.5056,29.4839,29.4911,11600.0
2014-08-28 11:00:00,40.76,40.76,40.74,40.75,21300.0,29.4911,29.4911,29.4766,29.4839,21300.0
2014-08-28 11:10:00,40.75,40.76,40.71,40.72,13700.0,29.4839,29.4911,29.4549,29.4622,13700.0
2014-08-28 11:20:00,40.73,40.74,40.72,40.73,18700.0,29.4694,29.4766,29.4622,29.4694,18700.0
2014-08-28 11:30:00,40.73,40.74,40.72,40.73,12600.0,29.4694,29.4766,29.4622,29.4694,12600.0
2014-08-28 11:40:00,40.73,40.74,40.69,40.71,13200.0,29.4694,29.4766,29.4405,29.4549,13200.0
2014-08-28 11:50:00,40.71,40.71,40.69,40.69,21400.0,29.4549,29.4549,29.4405,29.4405,21400.0
2014-08-28 12:00:00,40.69,40.7,40.66,40.66,16100.0,29.4405,29.4477,29.4187,29.4187,16100.0
2014-08-28 12:10:00,40.65,40.69,40.65,40.68,59100.0,29.4115,29.4405,29.4115,29.4332,59100.0
2014-08-28 12:20:00,40.68,40.7,40.68,40.7,10100.0,29.4332,29.4477,29.4332,29.4477,10100.0
2014-08-28 12:30:00,40.7,40.7,40.65,40.65,32000.0,29.4477,29.4477,29.4115,29.4115,32000.0
2014-08-28 12:40:00,40.65,40.68,40.65,40.68,8300.0,29.4115,29.4332,29.4115,29.4332,8300.0
2014-08-28 12:50:00,40.68,40.71,40.67,40.68,26000.0,29.4332,29.4549,29.426,29.4332,26000.0
2014-08-28 13:00:00,40.68,40.68,40.67,40.68,10500.0,29.4332,29.4332,29.426,29.4332,10500.0
2014-08-28 13:10:00,40.67,40.69,40.67,40.69,10700.0,29.426,29.4405,29.426,29.4405,10700.0
2014-08-28 13:20:00,40.68,40.72,40.68,40.72,6500.0,29.4332,29.4622,29.4332,29.4622,6500.0
2014-08-28 13:30:00,40.72,40.72,40.7,40.71,28600.0,29.4622,29.4622,29.4477,29.4549,28600.0
2014-08-28 13:40:00,40.71,40.72,40.7,40.72,25200.0,29.4549,29.4622,29.4477,29.4622,25200.0
2014-08-28 13:50:00,40.72,40.72,40.68,40.7,27000.0,29.4622,29.4622,29.4332,29.4477,27000.0
2014-08-28 14:00:00,40.7,40.72,40.69,40.71,25300.0,29.4477,29.4622,29.4405,29.4549,25300.0
2014-08-28 14:10:00,40.71,40.72,40.7,40.71,16400.0,29.4549,29.4622,29.4477,29.4549,16400.0
2014-08-28 14:20:00,40.71,40.72,40.7,40.71,12600.0,29.4549,29.4622,29.4477,29.4549,12600.0
2014-08-28 14:30:00,40.71,40.72,40.7,40.71,13000.0,29.4549,29.4622,29.4477,29.4549,13000.0
2014-08-28 14:40:00,40.71,40.72,40.69,40.7,10800.0,29.4549,29.4622,29.4405,29.4477,10800.0
2014-08-28 14:50:00,40.71,40.71,40.7,40.7,3800.0,29.4549,29.4549,29.4477,29.4477,3800.0
2014-08-28 15:00:00,40.7,40.72,40.69,40.71,19500.0,29.4477,29.4622,29.4405,29.4549,19500.0
2014-08-28 15:10:00,40.7,40.74,40.7,40.73,24000.0,29.4477,29.4766,29.4477,29.4694,24000.0
2014-08-28 15:20:00,40.72,40.73,40.72,40.72,12000.0,29.4622,29.4694,29.4622,29.4622,12000.0
2014-08-28 15:30:00,40.73,40.79,40.72,40.78,93200.0,29.4694,29.5128,29.4622,29.5056,93200.0
2014-08-28 15:40:00,40.78,40.79,40.75,40.77,95000.0,29.5056,29.5128,29.4839,29.4983,95000.0
2014-08-28 15:50:00,40.77,40.78,40.74,40.75,142100.0,29.4983,29.5056,29.4766,29.4839,142100.0
2014-08-29 09:30:00,40.89,40.9,40.75,40.77,31700.0,29.5852,29.5924,29.4839,29.4983,31700.0
2014-08-29 09:40:00,40.78,40.89,40.76,40.76,18500.0,29.5056,29.5852,29.4911,29.4911,18500.0
2014-08-29 09:50:00,40.76,40.82,40.68,40.78,17200.0,29.4911,29.5345,29.4332,29.5056,17200.0
2014-08-29 10:00:00,40.78,40.86,40.77,40.82,19700.0,29.5056,29.5635,29.4983,29.5345,19700.0
2014-08-29 10:10:00,40.82,40.84,40.79,40.82,12700.0,29.5345,29.549,29.5128,29.5345,12700.0
2014-08-29 10:20:00,40.82,40.87,40.81,40.84,12300.0,29.5345,29.5707,29.5273,29.549,12300.0
2014-08-29 10:30:00,40.83,40.9,40.83,40.9,11200.0,29.5418,29.5924,29.5418,29.5924,11200.0
2014-08-29 10:40:00,40.89,40.91,40.89,40.9,13100.0,29.5852,29.5996,29.5852,29.5924,13100.0
2014-08-29 10:50:00,40.9,40.93,40.9,40.92,46300.0,29.5924,29.6141,29.5924,29.6069,46300.0
2014-08-29 11:00:00,40.93,40.96,40.93,40.94,14500.0,29.6141,29.6358,29.6141,29.6213,14500.0
2014-08-29 11:10:00,40.94,40.97,40.92,40.95,14200.0,29.6213,29.643,29.6069,29.6286,14200.0
2014-08-29 11:20:00,40.94,40.96,40.93,40.95,11200.0,29.6213,29.6358,29.6141,29.6286,11200.0
2014-08-29 11:30:00,40.94,40.96,40.92,40.94,21900.0,29.6213,29.6358,29.6069,29.6213,21900.0
2014-08-29 11:40:00,40.95,40.96,40.9,40.91,12700.0,29.6286,29.6358,29.5924,29.5996,12700.0
2014-08-29 11:50:00,40.91,40.92,40.88,40.89,14600.0,29.5996,29.6069,29.5779,29.5852,14600.0
2014-08-29 12:00:00,40.88,40.93,40.88,40.89,13400.0,29.5779,29.6141,29.5779,29.5852,13400.0
2014-08-29 12:10:00,40.89,40.91,40.84,40.84,33500.0,29.5852,29.5996,29.549,29.549,33500.0
2014-08-29 12:20:00,40.84,40.84,40.8,40.8,13700.0,29.549,29.549,29.52,29.52,13700.0
2014-08-29 12:30:00,40.79,40.81,40.77,40.8,15600.0,29.5128,29.5273,29.4983,29.52,15600.0
2014-08-29 12:40:00,40.8,40.82,40.79,40.81,12800.0,29.52,29.5345,29.5128,29.5273,12800.0
2014-08-29 12:50:00,40.81,40.86,40.81,40.84,12600.0,29.5273,29.5635,29.5273,29.549,12600.0
2014-08-29 13:00:00,40.84,40.84,40.83,40.84,5100.0,29.549,29.549,29.5418,29.549,5100.0
2014-08-29 13:10:00,40.83,40.84,40.81,40.82,15200.0,29.5418,29.549,29.5273,29.5345,15200.0
2014-08-29 13:20:00,40.81,40.82,40.79,40.81,49700.0,29.5273,29.5345,29.5128,29.5273,49700.0
2014-08-29 13:30:00,40.81,40.82,40.8,40.8,17900.0,29.5273,29.5345,29.52,29.52,17900.0
2014-08-29 13:40:00,40.81,40.81,40.8,40.8,22600.0,29.5273,29.5273,29.52,29.52,22600.0
2014-08-29 13:50:00,40.8,40.83,40.79,40.83,19400.0,29.52,29.5418,29.5128,29.5418,19400.0
2014-08-29 14:00:00,40.83,40.84,40.82,40.83,19500.0,29.5418,29.549,29.5345,29.5418,19500.0
2014-08-29 14:10:00,40.82,40.84,40.82,40.83,14300.0,29.5345,29.549,29.5345,29.5418,14300.0
2014-08-29 14:20:00,40.83,40.84,40.81,40.84,17000.0,29.5418,29.549,29.5273,29.549,17000.0
2014-08-29 14:30:00,40.84,40.84,40.82,40.83,15700.0,29.549,29.549,29.5345,29.5418,15700.0
2014-08-29 14:40:00,40.82,40.91,40.81,40.89,88300.0,29.5345,29.5996,29.5273,29.5852,88300.0
2014-08-29 14:50:00,40.9,40.9,40.86,40.87,20300.0,29.5924,29.5924,29.5635,29.5707,20300.0
2014-08-29 15:00:00,40.87,40.89,40.85,40.85,18100.0,29.5707,29.5852,29.5562,29.5562,18100.0
2014-08-29 15:10:00,40.85,40.9,40.85,40.9,20900.0,29.5562,29.5924,29.5562,29.5924,20900.0
2014-08-29 15:20:00,40.91,40.91,40.88,40.88,25400.0,29.5996,29.5996,29.5779,29.5779,25400.0
2014-08-29 15:30:00,40.89,40.89,40.86,40.89,52800.0,29.5852,29.5852,29.5635,29.5852,52800.0
2014-08-29 15:40:00,40.89,40.92,40.88,40.91,153300.0,29.5852,29.6069,29.5779,29.5996,153300.0
2014-08-29 15:50:00,40.91,40.96,40.88,40.96,344700.0,29.5996,29.6358,29.5779,29.6358,344700.0
2014-09-02 09:30:00,41.0,41.12,40.87,40.9,68600.0,29.6648,29.7516,29.5707,29.5924,68600.0
2014-09-02 09:40:00,40.88,40.99,40.84,40.95,38500.0,29.5779,29.6575,29.549,29.6286,38500.0
2014-09-02 09:50:00,40.94,41.0,40.9,40.96,34900.0,29.6213,29.6648,29.5924,29.6358,34900.0
2014-09-02 10:00:00,40.96,40.96,40.88,40.91,45900.0,29.6358,29.6358,29.5779,29.5996,45900.0
2014-09-02 10:10:00,40.92,40.93,40.88,40.91,30100.0,29.6069,29.6141,29.5779,29.5996,30100.0
2014-09-02 10:20:00,40.9,40.94,40.9,40.92,26200.0,29.5924,29.6213,29.5924,29.6069,26200.0
2014-09-02 10:30:00,40.93,40.95,40.91,40.95,40600.0,29.6141,29.6286,29.5996,29.6286,40600.0
2014-09-02 10:40:00,40.95,40.99,40.94,40.99,26300.0,29.6286,29.6575,29.6213,29.6575,26300.0
2014-09-02 10:50:00,40.98,41.03,40.98,41.02,30200.0,29.6503,29.6865,29.6503,29.6792,30200.0
2014-09-02 11:00:00,41.03,41.03,41.0,41.0,36000.0,29.6865,29.6865,29.6648,29.6648,36000.0
2014-09-02 11:10:00,41.01,41.01,40.93,40.93,23700.0,29.672,29.672,29.6141,29.6141,23700.0
2014-09-02 11:20:00,40.93,40.93,40.88,40.88,47100.0,29.6141,29.6141,29.5779,29.5779,47100.0
2014-09-02 11:30:00,40.88,40.89,40.85,40.85,20500.0,29.5779,29.5852,29.5562,29.5562,20500.0
2014-09-02 11:40:00,40.85,40.86,40.8,40.8,44000.0,29.5562,29.5635,29.52,29.52,44000.0
2014-09-02 11:50:00,40.79,40.8,40.76,40.76,11100.0,29.5128,29.52,29.4911,29.4911,11100.0
2014-09-02 12:00:00,40.77,40.79,40.75,40.79,35900.0,29.4983,29.5128,29.4839,29.5128,35900.0
2014-09-02 12:10:00,40.78,40.8,40.78,40.8,20600.0,29.5056,29.52,29.5056,29.52,20600.0
2014-09-02 12:20:00,40.8,40.85,40.79,40.85,40400.0,29.52,29.5562,29.5128,29.5562,40400.0
2014-09-02 12:30:00,40.84,40.84,40.81,40.82,30400.0,29.549,29.549,29.5273,29.5345,30400.0
2014-09-02 12:40:00,40.81,40.87,40.81,40.87,33100.0,29.5273,29.5707,29.5273,29.5707,33100.0
2014-09-02 12:50:00,40.87,40.87,40.85,40.86,18700.0,29.5707,29.5707,29.5562,29.5635,18700.0
2014-09-02 13:00:00,40.86,40.87,40.84,40.87,24500.0,29.5635,29.5707,29.549,29.5707,24500.0
2014-09-02 13:10:00,40.87,40.87,40.85,40.86,15000.0,29.5707,29.5707,29.5562,29.5635,15000.0
2014-09-02 13:20:00,40.87,40.87,40.84,40.84,14700.0,29.5707,29.5707,29.549,29.549,14700.0
2014-09-02 13:30:00,40.84,40.84,40.82,40.83,18600.0,29.549,29.549,29.5345,29.5418,18600.0
2014-09-02 13:40:00,40.83,40.83,40.81,40.81,17100.0,29.5418,29.5418,29.5273,29.5273,17100.0
2014-09-02 13:50:00,40.82,40.82,40.79,40.8,28200.0,29.5345,29.5345,29.5128,29.52,28200.0
2014-09-02 14:00:00,40.8,40.84,40.8,40.84,29700.0,29.52,29.549,29.52,29.549,29700.0
2014-09-02 14:10:00,40.83,40.84,40.82,40.84,20900.0,29.5418,29.549,29.5345,29.549,20900.0
2014-09-02 14:20:00,40.83,40.84,40.82,40.83,14500.0,29.5418,29.549,29.5345,29.5418,14500.0
2014-09-02 14:30:00,40.83,40.84,40.81,40.82,29200.0,29.5418,29.549,29.5273,29.5345,29200.0
2014-09-02 14:40:00,40.82,40.82,40.8,40.81,27300.0,29.5345,29.5345,29.52,29.5273,27300.0
2014-09-02 14:50:00,40.82,40.83,40.8,40.81,37900.0,29.5345,29.5418,29.52,29.5273,37900.0
2014-09-02 15:00:00,40.81,40.86,40.81,40.86,30300.0,29.5273,29.5635,29.5273,29.5635,30300.0
2014-09-02 15:10:00,40.86,40.86,40.85,40.85,19700.0,29.5635,29.5635,29.5562,29.5562,19700.0
2014-09-02 15:20:00,40.85,40.86,40.81,40.82,56700.0,29.5562,29.5635,29.5273,29.5345,56700.0
2014-09-02 15:30:00,40.81,40.81,40.78,40.8,48200.0,29.5273,29.5273,29.5056,29.52,48200.0
2014-09-02 15:40:00,40.79,40.82,40.79,40.81,83600.0,29.5128,29.5345,29.5128,29.5273,83600.0
2014-09-02 15:50:00,40.81,40.92,40.81,40.91,439900.0,29.5273,29.6069,29.5273,29.5996,439900.0
2014-09-03 09:30:00,41.0,41.16,41.0,41.03,32100.0,29.6648,29.7805,29.6648,29.6865,32100.0
2014-09-03 09:40:00,41.03,41.09,41.03,41.06,17700.0,29.6865,29.7299,29.6865,29.7082,17700.0
2014-09-03 09:50:00,41.05,41.1,41.01,41.01,22300.0,29.7009,29.7371,29.672,29.672,22300.0
2014-09-03 10:00:00,41.01,41.05,41.01,41.05,12300.0,29.672,29.7009,29.672,29.7009,12300.0
2014-09-03 10:10:00,41.04,41.07,41.01,41.01,17200.0,29.6937,29.7154,29.672,29.672,17200.0
2014-09-03 10:20:00,41.01,41.01,40.98,41.0,22200.0,29.672,29.672,29.6503,29.6648,22200.0
2014-09-03 10:30:00,41.01,41.01,40.98,40.99,97100.0,29.672,29.672,29.6503,29.6575,97100.0
2014-09-03 10:40:00,40.98,41.01,40.98,41.0,104500.0,29.6503,29.672,29.6503,29.6648,104500.0
2014-09-03 10:50:00,40.99,41.02,40.98,40.99,27000.0,29.6575,29.6792,29.6503,29.6575,27000.0
2014-09-03 11:00:00,41.0,41.01,40.92,40.92,17200.0,29.6648,29.672,29.6069,29.6069,17200.0
2014-09-03 11:10:00,40.92,40.92,40.84,40.84,41000.0,29.6069,29.6069,29.549,29.549,41000.0
2014-09-03 11:20:00,40.84,40.86,40.8,40.8,37900.0,29.549,29.5635,29.52,29.52,37900.0
2014-09-03 11:30:00,40.79,40.82,40.79,40.79,14200.0,29.5128,29.5345,29.5128,29.5128,14200.0
2014-09-03 11:40:00,40.79,40.8,40.77,40.78,16800.0,29.5128,29.52,29.4983,29.5056,16800.0
2014-09-03 11:50:00,40.77,40.79,40.73,40.73,25400.0,29.4983,29.5128,29.4694,29.4694,25400.0
2014-09-03 12:00:00,40.72,40.73,40.68,40.71,21300.0,29.4622,29.4694,29.4332,29.4549,21300.0
2014-09-03 12:10:00,40.72,40.78,40.72,40.77,13600.0,29.4622,29.5056,29.4622,29.4983,13600.0
2014-09-03 12:20:00,40.76,40.82,40.76,40.8,33000.0,29.4911,29.5345,29.4911,29.52,33000.0
2014-09-03 12:30:00,40.8,40.81,40.78,40.8,15600.0,29.52,29.5273,29.5056,29.52,15600.0
2014-09-03 12:40:00,40.81,40.83,40.8,40.81,20800.0,29.5273,29.5418,29.52,29.5273,20800.0
2014-09-03 12:50:00,40.82,40.82,40.8,40.8,19800.0,29.5345,29.5345,29.52,29.52,19800.0
2014-09-03 13:00:00,40.81,40.81,40.77,40.77,15800.0,29.5273,29.5273,29.4983,29.4983,15800.0
2014-09-03 13:10:00,40.78,40.78,40.75,40.75,13200.0,29.5056,29.5056,29.4839,29.4839,13200.0
2014-09-03 13:20:00,40.75,40.76,40.74,40.74,21000.0,29.4839,29.4911,29.4766,29.4766,21000.0
2014-09-03 13:30:00,40.75,40.81,40.74,40.77,30100.0,29.4839,29.5273,29.4766,29.4983,30100.0
2014-09-03 13:40:00,40.77,40.78,40.74,40.74,21000.0,29.4983,29.5056,29.4766,29.4766,21000.0
2014-09-03 13:50:00,40.74,40.77,40.72,40.76,29200.0,29.4766,29.4983,29.4622,29.4911,29200.0
2014-09-03 14:00:00,40.76,40.8,40.74,40.79,28700.0,29.4911,29.52,29.4766,29.5128,28700.0
2014-09-03 14:10:00,40.79,40.81,40.79,40.81,42600.0,29.5128,29.5273,29.5128,29.5273,42600.0
2014-09-03 14:20:00,40.81,40.84,40.79,40.81,82100.0,29.5273,29.549,29.5128,29.5273,82100.0
2014-09-03 14:30:00,40.82,40.85,40.82,40.83,57500.0,29.5345,29.5562,29.5345,29.5418,57500.0
2014-09-03 14:40:00,40.83,40.84,40.79,40.82,54100.0,29.5418,29.549,29.5128,29.5345,54100.0
2014-09-03 14:50:00,40.82,40.83,40.76,40.76,38800.0,29.5345,29.5418,29.4911,29.4911,38800.0
2014-09-03 15:00:00,40.75,40.79,40.74,40.78,61800.0,29.4839,29.5128,29.4766,29.5056,61800.0
2014-09-03 15:10:00,40.78,40.78,40.72,40.78,49200.0,29.5056,29.5056,29.4622,29.5056,49200.0
2014-09-03 15:20:00,40.77,40.78,40.75,40.75,31600.0,29.4983,29.5056,29.4839,29.4839,31600.0
2014-09-03 15:30:00,40.76,40.76,40.73,40.75,37800.0,29.4911,29.4911,29.4694,29.4839,37800.0
2014-09-03 15:40:00,40.75,40.76,40.68,40.72,139200.0,29.4839,29.4911,29.4332,29.4622,139200.0
2014-09-03 15:50:00,40.72,40.75,40.71,40.74,267800.0,29.4622,29.4839,29.4549,29.4766,267800.0
2014-09-04 09:30:00,40.66,40.78,40.5,40.5,58300.0,29.4187,29.5056,29.303,29.303,58300.0
2014-09-04 09:40:00,40.51,40.62,40.51,40.59,37900.0,29.3102,29.3898,29.3102,29.3681,37900.0
2014-09-04 09:50:00,40.59,40.62,40.59,40.6,22900.0,29.3681,29.3898,29.3681,29.3753,22900.0
2014-09-04 10:00:00,40.6,40.61,40.58,40.59,64000.0,29.3753,29.3826,29.3609,29.3681,64000.0
2014-09-04 10:10:00,40.59,40.63,40.57,40.63,46100.0,29.3681,29.397,29.3536,29.397,46100.0
2014-09-04 10:20:00,40.63,40.63,40.6,40.6,43300.0,29.397,29.397,29.3753,29.3753,43300.0
2014-09-04 10:30:00,40.61,40.65,40.6,40.65,40000.0,29.3826,29.4115,29.3753,29.4115,40000.0
2014-09-04 10:40:00,40.65,40.68,40.64,40.66,37000.0,29.4115,29.4332,29.4043,29.4187,37000.0
2014-09-04 10:50:00,40.66,40.71,40.66,40.7,20900.0,29.4187,29.4549,29.4187,29.4477,20900.0
2014-09-04 11:00:00,40.69,40.72,40.67,40.68,43800.0,29.4405,29.4622,29.426,29.4332,43800.0
2014-09-04 11:10:00,40.68,40.78,40.67,40.73,41000.0,29.4332,29.5056,29.426,29.4694,41000.0
2014-09-04 11:20:00,40.73,40.73,40.68,40.68,17600.0,29.4694,29.4694,29.4332,29.4332,17600.0
2014-09-04 11:30:00,40.68,40.7,40.66,40.69,21200.0,29.4332,29.4477,29.4187,29.4405,21200.0
2014-09-04 11:40:00,40.69,40.71,40.66,40.71,74500.0,29.4405,29.4549,29.4187,29.4549,74500.0
2014-09-04 11:50:00,40.72,40.81,40.72,40.78,45900.0,29.4622,29.5273,29.4622,29.5056,45900.0
2014-09-04 12:00:00,40.79,40.8,40.76,40.77,27700.0,29.5128,29.52,29.4911,29.4983,27700.0
2014-09-04 12:10:00,40.77,40.77,40.72,40.73,25600.0,29.4983,29.4983,29.4622,29.4694,25600.0
2014-09-04 12:20:00,40.72,40.73,40.7,40.7,24300.0,29.4622,29.4694,29.4477,29.4477,24300.0
2014-09-04 12:30:00,40.7,40.72,40.69,40.7,38000.0,29.4477,29.4622,29.4405,29.4477,38000.0
2014-09-04 12:40:00,40.7,40.71,40.69,40.69,27400.0,29.4477,29.4549,29.4405,29.4405,27400.0
2014-09-04 12:50:00,40.69,40.71,40.68,40.69,31700.0,29.4405,29.4549,29.4332,29.4405,31700.0
2014-09-04 13:00:00,40.68,40.69,40.65,40.65,18400.0,29.4332,29.4405,29.4115,29.4115,18400.0
2014-09-04 13:10:00,40.65,40.66,40.64,40.65,17100.0,29.4115,29.4187,29.4043,29.4115,17100.0
2014-09-04 13:20:00,40.64,40.65,40.62,40.62,17300.0,29.4043,29.4115,29.3898,29.3898,17300.0
2014-09-04 13:30:00,40.62,40.63,40.56,40.57,26600.0,29.3898,29.397,29.3464,29.3536,26600.0
2014-09-04 13:40:00,40.57,40.58,40.55,40.55,14400.0,29.3536,29.3609,29.3392,29.3392,14400.0
2014-09-04 13:50:00,40.55,40.57,40.53,40.56,23900.0,29.3392,29.3536,29.3247,29.3464,23900.0
2014-09-04 14:00:00,40.57,40.58,40.54,40.55,38400.0,29.3536,29.3609,29.3319,29.3392,38400.0
2014-09-04 14:10:00,40.55,40.55,40.52,40.52,18500.0,29.3392,29.3392,29.3175,29.3175,18500.0
2014-09-04 14:20:00,40.52,40.53,40.48,40.48,35600.0,29.3175,29.3247,29.2885,29.2885,35600.0
2014-09-04 14:30:00,40.48,40.51,40.45,40.5,54300.0,29.2885,29.3102,29.2668,29.303,54300.0
2014-09-04 14:40:00,40.49,40.54,40.48,40.51,70900.0,29.2957,29.3319,29.2885,29.3102,70900.0
2014-09-04 14:50:00,40.51,40.59,40.51,40.55,210300.0,29.3102,29.3681,29.3102,29.3392,210300.0
2014-09-04 15:00:00,40.55,40.57,40.5,40.5,51700.0,29.3392,29.3536,29.303,29.303,51700.0
2014-09-04 15:10:00,40.5,40.53,40.48,40.49,181400.0,29.303,29.3247,29.2885,29.2957,181400.0
2014-09-04 15:20:00,40.49,40.52,40.47,40.51,39000.0,29.2957,29.3175,29.2813,29.3102,39000.0
2014-09-04 15:30:00,40.51,40.51,40.45,40.49,139500.0,29.3102,29.3102,29.2668,29.2957,139500.0
2014-09-04 15:40:00,40.5,40.51,40.47,40.51,92100.0,29.303,29.3102,29.2813,29.3102,92100.0
2014-09-04 15:50:00,40.51,40.59,40.5,40.59,365700.0,29.3102,29.3681,29.303,29.3681,365700.0
2014-09-05 09:30:00,40.59,40.8,40.57,40.75,69100.0,29.3681,29.52,29.3536,29.4839,69100.0
2014-09-05 09:40:00,40.76,40.9,40.74,40.84,59700.0,29.4911,29.5924,29.4766,29.549,59700.0
2014-09-05 09:50:00,40.84,40.99,40.84,40.91,82500.0,29.549,29.6575,29.549,29.5996,82500.0
2014-09-05 10:00:00,40.9,40.93,40.86,40.89,53900.0,29.5924,29.6141,29.5635,29.5852,53900.0
2014-09-05 10:10:00,40.89,40.91,40.78,40.79,50200.0,29.5852,29.5996,29.5056,29.5128,50200.0
2014-09-05 10:20:00,40.79,40.8,40.71,40.74,48900.0,29.5128,29.52,29.4549,29.4766,48900.0
2014-09-05 10:30:00,40.74,40.74,40.65,40.68,46200.0,29.4766,29.4766,29.4115,29.4332,46200.0
2014-09-05 10:40:00,40.67,40.73,40.63,40.66,43100.0,29.426,29.4694,29.397,29.4187,43100.0
2014-09-05 10:50:00,40.66,40.71,40.65,40.65,33100.0,29.4187,29.4549,29.4115,29.4115,33100.0
2014-09-05 11:00:00,40.66,40.74,40.66,40.74,37900.0,29.4187,29.4766,29.4187,29.4766,37900.0
2014-09-05 11:10:00,40.74,40.74,40.7,40.72,58300.0,29.4766,29.4766,29.4477,29.4622,58300.0
2014-09-05 11:20:00,40.73,40.75,40.73,40.74,39100.0,29.4694,29.4839,29.4694,29.4766,39100.0
2014-09-05 11:30:00,40.74,40.75,40.7,40.72,50900.0,29.4766,29.4839,29.4477,29.4622,50900.0
2014-09-05 11:40:00,40.72,40.74,40.71,40.72,74600.0,29.4622,29.4766,29.4549,29.4622,74600.0
2014-09-05 11:50:00,40.73,40.75,40.69,40.7,67100.0,29.4694,29.4839,29.4405,29.4477,67100.0
2014-09-05 12:00:00,40.7,40.78,40.69,40.78,60000.0,29.4477,29.5056,29.4405,29.5056,60000.0
2014-09-05 12:10:00,40.77,40.87,40.77,40.86,43200.0,29.4983,29.5707,29.4983,29.5635,43200.0
2014-09-05 12:20:00,40.87,40.92,40.87,40.92,26300.0,29.5707,29.6069,29.5707,29.6069,26300.0
2014-09-05 12:30:00,40.93,40.95,40.93,40.95,29000.0,29.6141,29.6286,29.6141,29.6286,29000.0
2014-09-05 12:40:00,40.95,40.99,40.94,40.98,28900.0,29.6286,29.6575,29.6213,29.6503,28900.0
2014-09-05 12:50:00,40.97,40.98,40.93,40.93,35100.0,29.643,29.6503,29.6141,29.6141,35100.0
2014-09-05 13:00:00,40.93,40.93,40.89,40.91,43100.0,29.6141,29.6141,29.5852,29.5996,43100.0
2014-09-05 13:10:00,40.9,40.93,40.89,40.93,55200.0,29.5924,29.6141,29.5852,29.6141,55200.0
2014-09-05 13:20:00,40.93,40.93,40.89,40.91,30400.0,29.6141,29.6141,29.5852,29.5996,30400.0
2014-09-05 13:30:00,40.91,40.91,40.88,40.89,24700.0,29.5996,29.5996,29.5779,29.5852,24700.0
2014-09-05 13:40:00,40.88,40.9,40.88,40.89,30700.0,29.5779,29.5924,29.5779,29.5852,30700.0
2014-09-05 13:50:00,40.9,40.92,40.89,40.92,38500.0,29.5924,29.6069,29.5852,29.6069,38500.0
2014-09-05 14:00:00,40.92,40.98,40.92,40.93,111600.0,29.6069,29.6503,29.6069,29.6141,111600.0
2014-09-05 14:10:00,40.92,40.98,40.92,40.98,30000.0,29.6069,29.6503,29.6069,29.6503,30000.0
2014-09-05 14:20:00,40.98,41.0,40.98,40.99,40700.0,29.6503,29.6648,29.6503,29.6575,40700.0
2014-09-05 14:30:00,40.98,40.98,40.95,40.97,55700.0,29.6503,29.6503,29.6286,29.643,55700.0
2014-09-05 14:40:00,40.97,40.98,40.96,40.98,35300.0,29.643,29.6503,29.6358,29.6503,35300.0
2014-09-05 14:50:00,40.98,40.98,40.96,40.98,28000.0,29.6503,29.6503,29.6358,29.6503,28000.0
2014-09-05 15:00:00,40.98,41.01,40.97,41.0,73800.0,29.6503,29.672,29.643,29.6648,73800.0
2014-09-05 15:10:00,41.0,41.01,41.0,41.0,46400.0,29.6648,29.672,29.6648,29.6648,46400.0
2014-09-05 15:20:00,41.0,41.01,41.0,41.0,67800.0,29.6648,29.672,29.6648,29.6648,67800.0
2014-09-05 15:30:00,41.01,41.07,41.0,41.06,106900.0,29.672,29.7154,29.6648,29.7082,106900.0
2014-09-05 15:40:00,41.07,41.18,41.06,41.16,222300.0,29.7154,29.795,29.7082,29.7805,222300.0
2014-09-05 15:50:00,41.16,41.28,41.15,41.26,482400.0,29.7805,29.8673,29.7733,29.8529,482400.0
2014-09-08 09:30:00,41.27,41.33,41.11,41.27,51400.0,29.8601,29.9035,29.7443,29.8601,51400.0
2014-09-08 09:40:00,41.29,41.33,41.21,41.31,24500.0,29.8746,29.9035,29.8167,29.889,24500.0
2014-09-08 09:50:00,41.3,41.44,41.3,41.38,87200.0,29.8818,29.9831,29.8818,29.9397,87200.0
2014-09-08 10:00:00,41.38,41.4,41.36,41.37,39700.0,29.9397,29.9542,29.9252,29.9325,39700.0
2014-09-08 10:10:00,41.38,41.43,41.37,41.39,78300.0,29.9397,29.9759,29.9325,29.9469,78300.0
2014-09-08 10:20:00,41.39,41.42,41.37,41.42,30700.0,29.9469,29.9686,29.9325,29.9686,30700.0
2014-09-08 10:30:00,41.41,41.42,41.38,41.39,46100.0,29.9614,29.9686,29.9397,29.9469,46100.0
2014-09-08 10:40:00,41.4,41.5,41.39,41.41,62400.0,29.9542,30.0265,29.9469,29.9614,62400.0
2014-09-08 10:50:00,41.41,41.51,41.38,41.5,31800.0,29.9614,30.0338,29.9397,30.0265,31800.0
2014-09-08 11:00:00,41.5,41.51,41.44,41.5,23400.0,30.0265,30.0338,29.9831,30.0265,23400.0
2014-09-08 11:10:00,41.51,41.51,41.47,41.49,15600.0,30.0338,30.0338,30.0048,30.0193,15600.0
2014-09-08 11:20:00,41.51,41.52,41.47,41.48,17400.0,30.0338,30.041,30.0048,30.012,17400.0
2014-09-08 11:30:00,41.48,41.54,41.46,41.53,40600.0,30.012,30.0555,29.9976,30.0482,40600.0
2014-09-08 11:40:00,41.53,41.62,41.52,41.58,63900.0,30.0482,30.1133,30.041,30.0844,63900.0
2014-09-08 11:50:00,41.58,41.61,41.57,41.6,33000.0,30.0844,30.1061,30.0772,30.0989,33000.0
2014-09-08 12:00:00,41.6,41.61,41.56,41.6,75500.0,30.0989,30.1061,30.0699,30.0989,75500.0
2014-09-08 12:10:00,41.6,41.6,41.56,41.58,26000.0,30.0989,30.0989,30.0699,30.0844,26000.0
2014-09-08 12:20:00,41.58,41.62,41.58,41.6,50900.0,30.0844,30.1133,30.0844,30.0989,50900.0
2014-09-08 12:30:00,41.59,41.62,41.56,41.61,43800.0,30.0916,30.1133,30.0699,30.1061,43800.0
2014-09-08 12:40:00,41.61,41.64,41.6,41.61,17200.0,30.1061,30.1278,30.0989,30.1061,17200.0
2014-09-08 12:50:00,41.61,41.66,41.61,41.64,27800.0,30.1061,30.1423,30.1061,30.1278,27800.0
2014-09-08 13:00:00,41.63,41.66,41.55,41.55,24000.0,30.1206,30.1423,30.0627,30.0627,24000.0
2014-09-08 13:10:00,41.56,41.57,41.46,41.46,26500.0,30.0699,30.0772,29.9976,29.9976,26500.0
2014-09-08 13:20:00,41.46,41.5,41.45,41.48,40800.0,29.9976,30.0265,29.9903,30.012,40800.0
2014-09-08 13:30:00,41.47,41.48,41.41,41.42,46500.0,30.0048,30.012,29.9614,29.9686,46500.0
2014-09-08 13:40:00,41.42,41.42,41.35,41.35,65100.0,29.9686,29.9686,29.918,29.918,65100.0
2014-09-08 13:50:00,41.36,41.36,41.31,41.35,24700.0,29.9252,29.9252,29.889,29.918,24700.0
2014-09-08 14:00:00,41.34,41.37,41.32,41.33,18700.0,29.9108,29.9325,29.8963,29.9035,18700.0
2014-09-08 14:10:00,41.33,41.39,41.33,41.37,23800.0,29.9035,29.9469,29.9035,29.9325,23800.0
2014-09-08 14:20:00,41.36,41.4,41.36,41.39,26600.0,29.9252,29.9542,29.9252,29.9469,26600.0
2014-09-08 14:30:00,41.4,41.45,41.37,41.44,91000.0,29.9542,29.9903,29.9325,29.9831,91000.0
2014-09-08 14:40:00,41.44,41.47,41.43,41.45,43600.0,29.9831,30.0048,29.9759,29.9903,43600.0
2014-09-08 14:50:00,41.46,41.47,41.45,41.45,33800.0,29.9976,30.0048,29.9903,29.9903,33800.0
2014-09-08 15:00:00,41.46,41.52,41.46,41.5,46700.0,29.9976,30.041,29.9976,30.0265,46700.0
2014-09-08 15:10:00,41.5,41.54,41.5,41.53,56500.0,30.0265,30.0555,30.0265,30.0482,56500.0
2014-09-08 15:20:00,41.53,41.53,41.5,41.5,89200.0,30.0482,30.0482,30.0265,30.0265,89200.0
2014-09-08 15:30:00,41.5,41.51,41.45,41.48,86800.0,30.0265,30.0338,29.9903,30.012,86800.0
2014-09-08 15:40:00,41.48,41.48,41.44,41.44,105500.0,30.012,30.012,29.9831,29.9831,105500.0
2014-09-08 15:50:00,41.44,41.48,41.43,41.44,194800.0,29.9831,30.012,29.9759,29.9831,194800.0
2014-09-09 09:30:00,41.46,41.55,41.26,41.4,74900.0,29.9976,30.0627,29.8529,29.9542,74900.0
2014-09-09 09:40:00,41.39,41.47,41.33,41.43,67600.0,29.9469,30.0048,29.9035,29.9759,67600.0
2014-09-09 09:50:00,41.42,41.46,41.37,41.45,110700.0,29.9686,29.9976,29.9325,29.9903,110700.0
2014-09-09 10:00:00,41.44,41.52,41.39,41.5,61600.0,29.9831,30.041,29.9469,30.0265,61600.0
2014-09-09 10:10:00,41.51,41.51,41.43,41.45,51600.0,30.0338,30.0338,29.9759,29.9903,51600.0
2014-09-09 10:20:00,41.45,41.47,41.43,41.45,76100.0,29.9903,30.0048,29.9759,29.9903,76100.0
2014-09-09 10:30:00,41.45,41.46,41.41,41.45,76000.0,29.9903,29.9976,29.9614,29.9903,76000.0
2014-09-09 10:40:00,41.45,41.48,41.43,41.45,38100.0,29.9903,30.012,29.9759,29.9903,38100.0
2014-09-09 10:50:00,41.46,41.49,41.43,41.44,156400.0,29.9976,30.0193,29.9759,29.9831,156400.0
2014-09-09 11:00:00,41.45,41.47,41.43,41.46,22200.0,29.9903,30.0048,29.9759,29.9976,22200.0
2014-09-09 11:10:00,41.47,41.48,41.44,41.46,20400.0,30.0048,30.012,29.9831,29.9976,20400.0
2014-09-09 11:20:00,41.45,41.46,41.44,41.45,24900.0,29.9903,29.9976,29.9831,29.9903,24900.0
2014-09-09 11:30:00,41.44,41.46,41.43,41.44,32600.0,29.9831,29.9976,29.9759,29.9831,32600.0
2014-09-09 11:40:00,41.43,41.43,41.35,41.39,31300.0,29.9759,29.9759,29.918,29.9469,31300.0
2014-09-09 11:50:00,41.39,41.39,41.33,41.37,19100.0,29.9469,29.9469,29.9035,29.9325,19100.0
2014-09-09 12:00:00,41.37,41.37,41.33,41.35,17000.0,29.9325,29.9325,29.9035,29.918,17000.0
2014-09-09 12:10:00,41.35,41.4,41.34,41.36,31000.0,29.918,29.9542,29.9108,29.9252,31000.0
2014-09-09 12:20:00,41.37,41.4,41.36,41.37,20500.0,29.9325,29.9542,29.9252,29.9325,20500.0
2014-09-09 12:30:00,41.37,41.4,41.36,41.38,18800.0,29.9325,29.9542,29.9252,29.9397,18800.0
2014-09-09 12:40:00,41.38,41.4,41.38,41.38,18700.0,29.9397,29.9542,29.9397,29.9397,18700.0
2014-09-09 12:50:00,41.38,41.39,41.36,41.36,23400.0,29.9397,29.9469,29.9252,29.9252,23400.0
2014-09-09 13:00:00,41.35,41.36,41.31,41.31,23900.0,29.918,29.9252,29.889,29.889,23900.0
2014-09-09 13:10:00,41.31,41.33,41.28,41.31,23800.0,29.889,29.9035,29.8673,29.889,23800.0
2014-09-09 13:20:00,41.31,41.32,41.26,41.28,17100.0,29.889,29.8963,29.8529,29.8673,17100.0
2014-09-09 13:30:00,41.27,41.32,41.27,41.3,20300.0,29.8601,29.8963,29.8601,29.8818,20300.0
2014-09-09 13:40:00,41.31,41.36,41.27,41.36,22900.0,29.889,29.9252,29.8601,29.9252,22900.0
2014-09-09 13:50:00,41.36,41.4,41.36,41.4,15100.0,29.9252,29.9542,29.9252,29.9542,15100.0
2014-09-09 14:00:00,41.39,41.4,41.35,41.35,28000.0,29.9469,29.9542,29.918,29.918,28000.0
2014-09-09 14:10:00,41.36,41.36,41.31,41.32,26600.0,29.9252,29.9252,29.889,29.8963,26600.0
2014-09-09 14:20:00,41.32,41.34,41.3,41.3,23800.0,29.8963,29.9108,29.8818,29.8818,23800.0
2014-09-09 14:30:00,41.31,41.37,41.29,41.37,27700.0,29.889,29.9325,29.8746,29.9325,27700.0
2014-09-09 14:40:00,41.36,41.39,41.36,41.37,25800.0,29.9252,29.9469,29.9252,29.9325,25800.0
2014-09-09 14:50:00,41.37,41.4,41.36,41.37,74700.0,29.9325,29.9542,29.9252,29.9325,74700.0
2014-09-09 15:00:00,41.37,41.41,41.32,41.33,53100.0,29.9325,29.9614,29.8963,29.9035,53100.0
2014-09-09 15:10:00,41.34,41.34,41.25,41.26,58700.0,29.9108,29.9108,29.8456,29.8529,58700.0
2014-09-09 15:20:00,41.26,41.33,41.21,41.33,61300.0,29.8529,29.9035,29.8167,29.9035,61300.0
2014-09-09 15:30:00,41.33,41.39,41.32,41.38,71100.0,29.9035,29.9469,29.8963,29.9397,71100.0
2014-09-09 15:40:00,41.38,41.39,41.32,41.35,93300.0,29.9397,29.9469,29.8963,29.918,93300.0
2014-09-09 15:50:00,41.35,41.38,41.34,41.36,181700.0,29.918,29.9397,29.9108,29.9252,181700.0
2014-09-10 09:30:00,41.19,41.31,41.0,41.04,139800.0,29.8022,29.889,29.6648,29.6937,139800.0
2014-09-10 09:40:00,41.04,41.13,41.0,41.1,60700.0,29.6937,29.7588,29.6648,29.7371,60700.0
2014-09-10 09:50:00,41.1,41.11,40.98,41.04,29300.0,29.7371,29.7443,29.6503,29.6937,29300.0
2014-09-10 10:00:00,41.03,41.08,40.99,41.06,37400.0,29.6865,29.7226,29.6575,29.7082,37400.0
2014-09-10 10:10:00,41.07,41.08,40.9,40.9,53300.0,29.7154,29.7226,29.5924,29.5924,53300.0
2014-09-10 10:20:00,40.9,40.97,40.84,40.96,54900.0,29.5924,29.643,29.549,29.6358,54900.0
2014-09-10 10:30:00,40.95,40.95,40.8,40.8,38400.0,29.6286,29.6286,29.52,29.52,38400.0
2014-09-10 10:40:00,40.8,40.91,40.78,40.86,30500.0,29.52,29.5996,29.5056,29.5635,30500.0
2014-09-10 10:50:00,40.87,40.89,40.77,40.8,36500.0,29.5707,29.5852,29.4983,29.52,36500.0
2014-09-10 11:00:00,40.79,40.82,40.72,40.77,39100.0,29.5128,29.5345,29.4622,29.4983,39100.0
2014-09-10 11:10:00,40.77,40.85,40.74,40.84,43900.0,29.4983,29.5562,29.4766,29.549,43900.0
2014-09-10 11:20:00,40.84,40.85,40.78,40.8,17100.0,29.549,29.5562,29.5056,29.52,17100.0
2014-09-10 11:30:00,40.81,40.84,40.76,40.81,24000.0,29.5273,29.549,29.4911,29.5273,24000.0
2014-09-10 11:40:00,40.8,40.8,40.7,40.71,19100.0,29.52,29.52,29.4477,29.4549,19100.0
2014-09-10 11:50:00,40.72,40.8,40.72,40.73,27100.0,29.4622,29.52,29.4622,29.4694,27100.0
2014-09-10 12:00:00,40.74,40.75,40.71,40.73,12300.0,29.4766,29.4839,29.4549,29.4694,12300.0
2014-09-10 12:10:00,40.72,40.78,40.71,40.77,23100.0,29.4622,29.5056,29.4549,29.4983,23100.0
2014-09-10 12:20:00,40.76,40.86,40.75,40.84,25800.0,29.4911,29.5635,29.4839,29.549,25800.0
2014-09-10 12:30:00,40.84,40.86,40.82,40.85,17100.0,29.549,29.5635,29.5345,29.5562,17100.0
2014-09-10 12:40:00,40.85,40.87,40.84,40.87,15500.0,29.5562,29.5707,29.549,29.5707,15500.0
2014-09-10 12:50:00,40.87,40.87,40.82,40.83,25300.0,29.5707,29.5707,29.5345,29.5418,25300.0
2014-09-10 13:00:00,40.83,40.91,40.83,40.9,16500.0,29.5418,29.5996,29.5418,29.5924,16500.0
2014-09-10 13:10:00,40.91,40.95,40.89,40.92,27400.0,29.5996,29.6286,29.5852,29.6069,27400.0
2014-09-10 13:20:00,40.92,40.92,40.87,40.9,11400.0,29.6069,29.6069,29.5707,29.5924,11400.0
2014-09-10 13:30:00,40.91,40.92,40.84,40.85,26000.0,29.5996,29.6069,29.549,29.5562,26000.0
2014-09-10 13:40:00,40.85,40.88,40.83,40.86,63800.0,29.5562,29.5779,29.5418,29.5635,63800.0
2014-09-10 13:50:00,40.87,40.89,40.83,40.85,22900.0,29.5707,29.5852,29.5418,29.5562,22900.0
2014-09-10 14:00:00,40.85,40.89,40.81,40.81,29300.0,29.5562,29.5852,29.5273,29.5273,29300.0
2014-09-10 14:10:00,40.81,40.83,40.77,40.77,18400.0,29.5273,29.5418,29.4983,29.4983,18400.0
2014-09-10 14:20:00,40.77,40.8,40.77,40.77,19800.0,29.4983,29.52,29.4983,29.4983,19800.0
2014-09-10 14:30:00,40.77,40.78,40.72,40.72,24700.0,29.4983,29.5056,29.4622,29.4622,24700.0
2014-09-10 14:40:00,40.71,40.71,40.65,40.65,35600.0,29.4549,29.4549,29.4115,29.4115,35600.0
2014-09-10 14:50:00,40.65,40.7,40.62,40.66,32900.0,29.4115,29.4477,29.3898,29.4187,32900.0
2014-09-10 15:00:00,40.66,40.74,40.66,40.74,35600.0,29.4187,29.4766,29.4187,29.4766,35600.0
2014-09-10 15:10:00,40.73,40.73,40.68,40.71,42600.0,29.4694,29.4694,29.4332,29.4549,42600.0
2014-09-10 15:20:00,40.71,40.74,40.69,40.73,44000.0,29.4549,29.4766,29.4405,29.4694,44000.0
2014-09-10 15:30:00,40.72,40.73,40.66,40.68,49200.0,29.4622,29.4694,29.4187,29.4332,49200.0
2014-09-10 15:40:00,40.67,40.68,40.62,40.68,79600.0,29.426,29.4332,29.3898,29.4332,79600.0
2014-09-10 15:50:00,40.67,40.71,40.64,40.67,175100.0,29.426,29.4549,29.4043,29.426,175100.0
2014-09-11 09:30:00,40.6,40.73,40.44,40.61,32000.0,29.3753,29.4694,29.2596,29.3826,32000.0
2014-09-11 09:40:00,40.61,40.65,40.51,40.56,36600.0,29.3826,29.4115,29.3102,29.3464,36600.0
2014-09-11 09:50:00,40.56,40.56,40.46,40.5,33400.0,29.3464,29.3464,29.274,29.303,33400.0
2014-09-11 10:00:00,40.5,40.52,40.43,40.43,29300.0,29.303,29.3175,29.2523,29.2523,29300.0
2014-09-11 10:10:00,40.41,40.44,40.33,40.44,44000.0,29.2379,29.2596,29.18,29.2596,44000.0
2014-09-11 10:20:00,40.44,40.46,40.4,40.46,26500.0,29.2596,29.274,29.2306,29.274,26500.0
2014-09-11 10:30:00,40.45,40.47,40.42,40.43,22000.0,29.2668,29.2813,29.2451,29.2523,22000.0
2014-09-11 10:40:00,40.43,40.43,40.36,40.4,27800.0,29.2523,29.2523,29.2017,29.2306,27800.0
2014-09-11 10:50:00,40.4,40.46,40.38,40.46,41500.0,29.2306,29.274,29.2162,29.274,41500.0
2014-09-11 11:00:00,40.46,40.54,40.46,40.52,14100.0,29.274,29.3319,29.274,29.3175,14100.0
2014-09-11 11:10:00,40.51,40.56,40.5,40.55,16600.0,29.3102,29.3464,29.303,29.3392,16600.0
2014-09-11 11:20:00,40.56,40.57,40.45,40.48,54500.0,29.3464,29.3536,29.2668,29.2885,54500.0
2014-09-11 11:30:00,40.48,40.56,40.47,40.52,25900.0,29.2885,29.3464,29.2813,29.3175,25900.0
2014-09-11 11:40:00,40.52,40.53,40.49,40.51,14400.0,29.3175,29.3247,29.2957,29.3102,14400.0
2014-09-11 11:50:00,40.51,40.53,40.49,40.53,65500.0,29.3102,29.3247,29.2957,29.3247,65500.0
2014-09-11 12:00:00,40.53,40.54,40.48,40.48,37800.0,29.3247,29.3319,29.2885,29.2885,37800.0
2014-09-11 12:10:00,40.48,40.48,40.45,40.46,19100.0,29.2885,29.2885,29.2668,29.274,19100.0
2014-09-11 12:20:00,40.45,40.53,40.45,40.53,19900.0,29.2668,29.3247,29.2668,29.3247,19900.0
2014-09-11 12:30:00,40.53,40.53,40.49,40.49,16900.0,29.3247,29.3247,29.2957,29.2957,16900.0
2014-09-11 12:40:00,40.49,40.49,40.46,40.47,7200.0,29.2957,29.2957,29.274,29.2813,7200.0
2014-09-11 12:50:00,40.46,40.49,40.46,40.49,17500.0,29.274,29.2957,29.274,29.2957,17500.0
2014-09-11 13:00:00,40.49,40.55,40.49,40.55,23600.0,29.2957,29.3392,29.2957,29.3392,23600.0
2014-09-11 13:10:00,40.55,40.55,40.5,40.5,9200.0,29.3392,29.3392,29.303,29.303,9200.0
2014-09-11 13:20:00,40.49,40.49,40.42,40.44,32200.0,29.2957,29.2957,29.2451,29.2596,32200.0
2014-09-11 13:30:00,40.45,40.45,40.41,40.43,22700.0,29.2668,29.2668,29.2379,29.2523,22700.0
2014-09-11 13:40:00,40.43,40.45,40.41,40.42,20500.0,29.2523,29.2668,29.2379,29.2451,20500.0
2014-09-11 13:50:00,40.41,40.44,40.4,40.42,31600.0,29.2379,29.2596,29.2306,29.2451,31600.0
2014-09-11 14:00:00,40.43,40.49,40.42,40.49,24700.0,29.2523,29.2957,29.2451,29.2957,24700.0
2014-09-11 14:10:00,40.49,40.49,40.46,40.46,21700.0,29.2957,29.2957,29.274,29.274,21700.0
2014-09-11 14:20:00,40.46,40.47,40.43,40.44,42300.0,29.274,29.2813,29.2523,29.2596,42300.0
2014-09-11 14:30:00,40.44,40.44,40.4,40.4,35400.0,29.2596,29.2596,29.2306,29.2306,35400.0
2014-09-11 14:40:00,40.4,40.4,40.37,40.37,45900.0,29.2306,29.2306,29.2089,29.2089,45900.0
2014-09-11 14:50:00,40.37,40.38,40.33,40.35,58100.0,29.2089,29.2162,29.18,29.1945,58100.0
2014-09-11 15:00:00,40.35,40.37,40.34,40.35,48400.0,29.1945,29.2089,29.1872,29.1945,48400.0
2014-09-11 15:10:00,40.36,40.36,40.34,40.35,27900.0,29.2017,29.2017,29.1872,29.1945,27900.0
2014-09-11 15:20:00,40.34,40.38,40.32,40.33,78400.0,29.1872,29.2162,29.1727,29.18,78400.0
2014-09-11 15:30:00,40.33,40.34,40.3,40.33,89200.0,29.18,29.1872,29.1583,29.18,89200.0
2014-09-11 15:40:00,40.33,40.4,40.32,40.4,112800.0,29.18,29.2306,29.1727,29.2306,112800.0
2014-09-11 15:50:00,40.4,40.46,40.37,40.42,482800.0,29.2306,29.274,29.2089,29.2451,482800.0
2014-09-12 09:30:00,40.28,40.41,39.95,40.0,105100.0,29.1438,29.2379,28.905,28.9412,105100.0
2014-09-12 09:40:00,40.01,40.01,39.87,39.95,58500.0,28.9485,28.9485,28.8472,28.905,58500.0
2014-09-12 09:50:00,39.94,39.95,39.76,39.79,130800.0,28.8978,28.905,28.7676,28.7893,130800.0
2014-09-12 10:00:00,39.79,39.86,39.66,39.66,65800.0,28.7893,28.8399,28.6952,28.6952,65800.0
2014-09-12 10:10:00,39.66,39.74,39.59,39.7,57700.0,28.6952,28.7531,28.6446,28.7242,57700.0
2014-09-12 10:20:00,39.7,39.71,39.65,39.66,34400.0,28.7242,28.7314,28.688,28.6952,34400.0
2014-09-12 10:30:00,39.67,39.67,39.57,39.57,42100.0,28.7025,28.7025,28.6301,28.6301,42100.0
2014-09-12 10:40:00,39.58,39.62,39.56,39.59,51400.0,28.6373,28.6663,28.6229,28.6446,51400.0
2014-09-12 10:50:00,39.6,39.6,39.54,39.55,79100.0,28.6518,28.6518,28.6084,28.6156,79100.0
2014-09-12 11:00:00,39.56,39.61,39.55,39.55,41700.0,28.6229,28.659,28.6156,28.6156,41700.0
2014-09-12 11:10:00,39.55,39.55,39.48,39.48,58000.0,28.6156,28.6156,28.565,28.565,58000.0
2014-09-12 11:20:00,39.48,39.52,39.46,39.51,62700.0,28.565,28.5939,28.5505,28.5867,62700.0
2014-09-12 11:30:00,39.51,39.52,39.48,39.5,93200.0,28.5867,28.5939,28.565,28.5795,93200.0
2014-09-12 11:40:00,39.5,39.51,39.41,39.41,45200.0,28.5795,28.5867,28.5143,28.5143,45200.0
2014-09-12 11:50:00,39.41,39.48,39.39,39.44,67900.0,28.5143,28.565,28.4999,28.536,67900.0
2014-09-12 12:00:00,39.44,39.47,39.41,39.44,65500.0,28.536,28.5577,28.5143,28.536,65500.0
2014-09-12 12:10:00,39.43,39.45,39.42,39.43,56600.0,28.5288,28.5433,28.5216,28.5288,56600.0
2014-09-12 12:20:00,39.43,39.44,39.37,39.37,29700.0,28.5288,28.536,28.4854,28.4854,29700.0
2014-09-12 12:30:00,39.38,39.38,39.3,39.32,40800.0,28.4926,28.4926,28.4347,28.4492,40800.0
2014-09-12 12:40:00,39.32,39.33,39.26,39.27,42200.0,28.4492,28.4565,28.4058,28.413,42200.0
2014-09-12 12:50:00,39.27,39.27,39.11,39.18,104700.0,28.413,28.413,28.2973,28.3479,104700.0
2014-09-12 13:00:00,39.18,39.22,39.05,39.05,53000.0,28.3479,28.3769,28.2539,28.2539,53000.0
2014-09-12 13:10:00,39.05,39.07,38.95,38.95,72300.0,28.2539,28.2683,28.1815,28.1815,72300.0
2014-09-12 13:20:00,38.95,39.01,38.95,38.99,43100.0,28.1815,28.2249,28.1815,28.2105,43100.0
2014-09-12 13:30:00,38.99,39.01,38.95,38.95,49000.0,28.2105,28.2249,28.1815,28.1815,49000.0
2014-09-12 13:40:00,38.95,39.01,38.93,39.0,26100.0,28.1815,28.2249,28.167,28.2177,26100.0
2014-09-12 13:50:00,39.01,39.01,38.87,38.87,49000.0,28.2249,28.2249,28.1236,28.1236,49000.0
2014-09-12 14:00:00,38.87,38.96,38.85,38.96,42700.0,28.1236,28.1887,28.1092,28.1887,42700.0
2014-09-12 14:10:00,38.96,39.0,38.96,38.97,57700.0,28.1887,28.2177,28.1887,28.196,57700.0
2014-09-12 14:20:00,38.97,38.98,38.77,38.77,110500.0,28.196,28.2032,28.0513,28.0513,110500.0
2014-09-12 14:30:00,38.78,38.79,38.73,38.73,65200.0,28.0585,28.0657,28.0223,28.0223,65200.0
2014-09-12 14:40:00,38.72,38.78,38.66,38.74,110600.0,28.0151,28.0585,27.9717,28.0296,110600.0
2014-09-12 14:50:00,38.74,38.75,38.7,38.74,113800.0,28.0296,28.0368,28.0006,28.0296,113800.0
2014-09-12 15:00:00,38.74,38.81,38.72,38.79,69000.0,28.0296,28.0802,28.0151,28.0657,69000.0
2014-09-12 15:10:00,38.79,38.98,38.78,38.95,119700.0,28.0657,28.2032,28.0585,28.1815,119700.0
2014-09-12 15:20:00,38.95,39.08,38.95,39.02,111400.0,28.1815,28.2756,28.1815,28.2322,111400.0
2014-09-12 15:30:00,39.02,39.12,39.01,39.12,123200.0,28.2322,28.3045,28.2249,28.3045,123200.0
2014-09-12 15:40:00,39.12,39.12,38.99,39.02,189100.0,28.3045,28.3045,28.2105,28.2322,189100.0
2014-09-12 15:50:00,39.02,39.09,39.0,39.07,458800.0,28.2322,28.2828,28.2177,28.2683,458800.0
2014-09-15 09:30:00,39.03,39.24,38.87,39.21,68100.0,28.2394,28.3913,28.1236,28.3696,68100.0
2014-09-15 09:40:00,39.21,39.22,38.97,38.99,73900.0,28.3696,28.3769,28.196,28.2105,73900.0
2014-09-15 09:50:00,38.99,39.01,38.95,39.0,25100.0,28.2105,28.2249,28.1815,28.2177,25100.0
2014-09-15 10:00:00,39.0,39.07,38.92,39.05,53500.0,28.2177,28.2683,28.1598,28.2539,53500.0
2014-09-15 10:10:00,39.05,39.12,39.03,39.06,32700.0,28.2539,28.3045,28.2394,28.2611,32700.0
2014-09-15 10:20:00,39.06,39.06,38.94,39.0,23500.0,28.2611,28.2611,28.1743,28.2177,23500.0
2014-09-15 10:30:00,39.0,39.01,38.86,38.89,37000.0,28.2177,28.2249,28.1164,28.1381,37000.0
2014-09-15 10:40:00,38.88,38.91,38.82,38.87,35500.0,28.1309,28.1526,28.0875,28.1236,35500.0
2014-09-15 10:50:00,38.87,38.95,38.86,38.95,35300.0,28.1236,28.1815,28.1164,28.1815,35300.0
2014-09-15 11:00:00,38.94,38.95,38.82,38.84,23600.0,28.1743,28.1815,28.0875,28.1019,23600.0
2014-09-15 11:10:00,38.84,38.86,38.74,38.74,65400.0,28.1019,28.1164,28.0296,28.0296,65400.0
2014-09-15 11:20:00,38.75,38.8,38.75,38.79,31200.0,28.0368,28.073,28.0368,28.0657,31200.0
2014-09-15 11:30:00,38.78,38.83,38.78,38.81,39900.0,28.0585,28.0947,28.0585,28.0802,39900.0
2014-09-15 11:40:00,38.81,38.81,38.72,38.76,33300.0,28.0802,28.0802,28.0151,28.044,33300.0
2014-09-15 11:50:00,38.76,38.76,38.68,38.68,33500.0,28.044,28.044,27.9862,27.9862,33500.0
2014-09-15 12:00:00,38.68,38.71,38.65,38.69,22900.0,27.9862,28.0079,27.9645,27.9934,22900.0
2014-09-15 12:10:00,38.68,38.74,38.67,38.71,18800.0,27.9862,28.0296,27.9789,28.0079,18800.0
2014-09-15 12:20:00,38.7,38.77,38.68,38.73,24600.0,28.0006,28.0513,27.9862,28.0223,24600.0
2014-09-15 12:30:00,38.74,38.75,38.7,38.7,17700.0,28.0296,28.0368,28.0006,28.0006,17700.0
2014-09-15 12:40:00,38.7,38.78,38.7,38.78,19300.0,28.0006,28.0585,28.0006,28.0585,19300.0
2014-09-15 12:50:00,38.78,38.78,38.75,38.76,11800.0,28.0585,28.0585,28.0368,28.044,11800.0
2014-09-15 13:00:00,38.76,38.83,38.75,38.82,20300.0,28.044,28.0947,28.0368,28.0875,20300.0
2014-09-15 13:10:00,38.81,38.83,38.78,38.82,18900.0,28.0802,28.0947,28.0585,28.0875,18900.0
2014-09-15 13:20:00,38.82,38.86,38.79,38.79,29100.0,28.0875,28.1164,28.0657,28.0657,29100.0
2014-09-15 13:30:00,38.79,38.84,38.79,38.83,18900.0,28.0657,28.1019,28.0657,28.0947,18900.0
2014-09-15 13:40:00,38.82,38.85,38.82,38.83,20100.0,28.0875,28.1092,28.0875,28.0947,20100.0
2014-09-15 13:50:00,38.82,38.83,38.79,38.79,17900.0,28.0875,28.0947,28.0657,28.0657,17900.0
2014-09-15 14:00:00,38.78,38.85,38.77,38.85,24600.0,28.0585,28.1092,28.0513,28.1092,24600.0
2014-09-15 14:10:00,38.86,38.87,38.83,38.83,26700.0,28.1164,28.1236,28.0947,28.0947,26700.0
2014-09-15 14:20:00,38.84,38.91,38.83,38.9,59000.0,28.1019,28.1526,28.0947,28.1453,59000.0
2014-09-15 14:30:00,38.91,38.95,38.9,38.95,119000.0,28.1526,28.1815,28.1453,28.1815,119000.0
2014-09-15 14:40:00,38.94,38.95,38.89,38.89,46400.0,28.1743,28.1815,28.1381,28.1381,46400.0
2014-09-15 14:50:00,38.9,38.96,38.88,38.89,62500.0,28.1453,28.1887,28.1309,28.1381,62500.0
2014-09-15 15:00:00,38.88,38.91,38.87,38.9,32800.0,28.1309,28.1526,28.1236,28.1453,32800.0
2014-09-15 15:10:00,38.89,38.9,38.87,38.89,39200.0,28.1381,28.1453,28.1236,28.1381,39200.0
2014-09-15 15:20:00,38.89,38.92,38.89,38.92,31800.0,28.1381,28.1598,28.1381,28.1598,31800.0
2014-09-15 15:30:00,38.91,38.92,38.86,38.89,79800.0,28.1526,28.1598,28.1164,28.1381,79800.0
2014-09-15 15:40:00,38.89,38.89,38.84,38.86,98300.0,28.1381,28.1381,28.1019,28.1164,98300.0
2014-09-15 15:50:00,38.85,38.86,38.82,38.83,187300.0,28.1092,28.1164,28.0875,28.0947,187300.0
2014-09-16 09:30:00,38.86,39.04,38.8,38.86,75100.0,28.1164,28.2466,28.073,28.1164,75100.0
2014-09-16 09:40:00,38.87,39.01,38.87,38.89,27900.0,28.1236,28.2249,28.1236,28.1381,27900.0
2014-09-16 09:50:00,38.9,39.0,38.9,38.95,37200.0,28.1453,28.2177,28.1453,28.1815,37200.0
2014-09-16 10:00:00,38.95,38.99,38.88,38.89,50500.0,28.1815,28.2105,28.1309,28.1381,50500.0
2014-09-16 10:10:00,38.89,39.03,38.89,38.99,33900.0,28.1381,28.2394,28.1381,28.2105,33900.0
2014-09-16 10:20:00,38.98,38.98,38.91,38.94,25500.0,28.2032,28.2032,28.1526,28.1743,25500.0
2014-09-16 10:30:00,38.95,38.97,38.85,38.9,29200.0,28.1815,28.196,28.1092,28.1453,29200.0
2014-09-16 10:40:00,38.9,38.94,38.87,38.9,80000.0,28.1453,28.1743,28.1236,28.1453,80000.0
2014-09-16 10:50:00,38.9,38.9,38.81,38.82,23600.0,28.1453,28.1453,28.0802,28.0875,23600.0
2014-09-16 11:00:00,38.8,38.8,38.75,38.78,26900.0,28.073,28.073,28.0368,28.0585,26900.0
2014-09-16 11:10:00,38.77,38.79,38.68,38.69,28300.0,28.0513,28.0657,27.9862,27.9934,28300.0
2014-09-16 11:20:00,38.69,38.86,38.67,38.86,36400.0,27.9934,28.1164,27.9789,28.1164,36400.0
2014-09-16 11:30:00,38.87,38.92,38.84,38.9,30400.0,28.1236,28.1598,28.1019,28.1453,30400.0
2014-09-16 11:40:00,38.9,39.02,38.89,39.02,45600.0,28.1453,28.2322,28.1381,28.2322,45600.0
2014-09-16 11:50:00,39.01,39.18,39.01,39.07,67400.0,28.2249,28.3479,28.2249,28.2683,67400.0
2014-09-16 12:00:00,39.07,39.09,39.02,39.03,26500.0,28.2683,28.2828,28.2322,28.2394,26500.0
2014-09-16 12:10:00,39.02,39.05,39.01,39.03,23600.0,28.2322,28.2539,28.2249,28.2394,23600.0
2014-09-16 12:20:00,39.03,39.1,39.02,39.07,33000.0,28.2394,28.29,28.2322,28.2683,33000.0
2014-09-16 12:30:00,39.07,39.09,39.05,39.07,23400.0,28.2683,28.2828,28.2539,28.2683,23400.0
2014-09-16 12:40:00,39.07,39.08,38.99,38.99,15400.0,28.2683,28.2756,28.2105,28.2105,15400.0
2014-09-16 12:50:00,38.98,39.01,38.94,38.96,23900.0,28.2032,28.2249,28.1743,28.1887,23900.0
2014-09-16 13:00:00,38.97,39.0,38.93,38.99,20300.0,28.196,28.2177,28.167,28.2105,20300.0
2014-09-16 13:10:00,38.98,39.01,38.94,38.99,29100.0,28.2032,28.2249,28.1743,28.2105,29100.0
2014-09-16 13:20:00,38.99,39.04,38.96,39.04,42000.0,28.2105,28.2466,28.1887,28.2466,42000.0
2014-09-16 13:30:00,39.05,39.05,39.03,39.04,37100.0,28.2539,28.2539,28.2394,28.2466,37100.0
2014-09-16 13:40:00,39.04,39.06,39.03,39.04,26500.0,28.2466,28.2611,28.2394,28.2466,26500.0
2014-09-16 13:50:00,39.04,39.05,39.01,39.04,27300.0,28.2466,28.2539,28.2249,28.2466,27300.0
2014-09-16 14:00:00,39.05,39.05,38.96,38.97,54500.0,28.2539,28.2539,28.1887,28.196,54500.0
2014-09-16 14:10:00,38.97,39.02,38.96,39.01,46600.0,28.196,28.2322,28.1887,28.2249,46600.0
2014-09-16 14:20:00,39.0,39.04,38.99,39.04,39000.0,28.2177,28.2466,28.2105,28.2466,39000.0
2014-09-16 14:30:00,39.04,39.07,39.0,39.01,59200.0,28.2466,28.2683,28.2177,28.2249,59200.0
2014-09-16 14:40:00,39.01,39.01,38.94,38.95,69400.0,28.2249,28.2249,28.1743,28.1815,69400.0
2014-09-16 14:50:00,38.94,38.95,38.89,38.93,47300.0,28.1743,28.1815,28.1381,28.167,47300.0
2014-09-16 15:00:00,38.92,38.99,38.87,38.99,106400.0,28.1598,28.2105,28.1236,28.2105,106400.0
2014-09-16 15:10:00,38.99,39.0,38.96,38.99,18100.0,28.2105,28.2177,28.1887,28.2105,18100.0
2014-09-16 15:20:00,38.98,39.0,38.96,38.96,42300.0,28.2032,28.2177,28.1887,28.1887,42300.0
2014-09-16 15:30:00,38.95,38.99,38.93,38.93,74400.0,28.1815,28.2105,28.167,28.167,74400.0
2014-09-16 15:40:00,38.93,39.0,38.92,38.99,118200.0,28.167,28.2177,28.1598,28.2105,118200.0
2014-09-16 15:50:00,38.99,39.02,38.97,38.98,206900.0,28.2105,28.2322,28.196,28.2032,206900.0
2014-09-17 09:30:00,38.66,39.06,38.66,39.0,73500.0,28.2097,28.5016,28.2097,28.4578,73500.0
2014-09-17 09:40:00,38.99,38.99,38.75,38.77,23500.0,28.4505,28.4505,28.2754,28.29,23500.0
2014-09-17 09:50:00,38.78,38.81,38.73,38.73,23600.0,28.2973,28.3192,28.2608,28.2608,23600.0
2014-09-17 10:00:00,38.72,38.78,38.64,38.66,28000.0,28.2535,28.2973,28.1951,28.2097,28000.0
2014-09-17 10:10:00,38.66,38.72,38.59,38.68,43400.0,28.2097,28.2535,28.1586,28.2243,43400.0
2014-09-17 10:20:00,38.66,38.75,38.61,38.75,117600.0,28.2097,28.2754,28.1732,28.2754,117600.0
2014-09-17 10:30:00,38.74,38.75,38.65,38.67,54800.0,28.2681,28.2754,28.2024,28.217,54800.0
2014-09-17 10:40:00,38.67,38.77,38.67,38.77,93700.0,28.217,28.29,28.217,28.29,93700.0
2014-09-17 10:50:00,38.75,38.83,38.71,38.83,177000.0,28.2754,28.3338,28.2462,28.3338,177000.0
2014-09-17 11:00:00,38.83,38.84,38.74,38.75,36400.0,28.3338,28.3411,28.2681,28.2754,36400.0
2014-09-17 11:10:00,38.76,38.78,38.75,38.75,22800.0,28.2827,28.2973,28.2754,28.2754,22800.0
2014-09-17 11:20:00,38.76,38.82,38.75,38.82,16400.0,28.2827,28.3265,28.2754,28.3265,16400.0
2014-09-17 11:30:00,38.83,38.85,38.79,38.79,66300.0,28.3338,28.3484,28.3046,28.3046,66300.0
2014-09-17 11:40:00,38.79,38.81,38.78,38.81,12400.0,28.3046,28.3192,28.2973,28.3192,12400.0
2014-09-17 11:50:00,38.8,38.82,38.79,38.79,10200.0,28.3119,28.3265,28.3046,28.3046,10200.0
2014-09-17 12:00:00,38.78,38.81,38.76,38.81,25300.0,28.2973,28.3192,28.2827,28.3192,25300.0
2014-09-17 12:10:00,38.8,38.8,38.78,38.79,16800.0,28.3119,28.3119,28.2973,28.3046,16800.0
2014-09-17 12:20:00,38.79,38.81,38.77,38.8,53400.0,28.3046,28.3192,28.29,28.3119,53400.0
2014-09-17 12:30:00,38.8,38.8,38.76,38.8,41500.0,28.3119,28.3119,28.2827,28.3119,41500.0
2014-09-17 12:40:00,38.8,38.83,38.8,38.81,73800.0,28.3119,28.3338,28.3119,28.3192,73800.0
2014-09-17 12:50:00,38.8,38.84,38.8,38.84,20900.0,28.3119,28.3411,28.3119,28.3411,20900.0
2014-09-17 13:00:00,38.83,38.9,38.82,38.87,94900.0,28.3338,28.3848,28.3265,28.3629,94900.0
2014-09-17 13:10:00,38.87,38.92,38.86,38.92,23800.0,28.3629,28.3994,28.3557,28.3994,23800.0
2014-09-17 13:20:00,38.91,38.93,38.9,38.9,18300.0,28.3921,28.4067,28.3848,28.3848,18300.0
2014-09-17 13:30:00,38.91,38.93,38.9,38.92,32600.0,28.3921,28.4067,28.3848,28.3994,32600.0
2014-09-17 13:40:00,38.92,38.98,38.91,38.96,42500.0,28.3994,28.4432,28.3921,28.4286,42500.0
2014-09-17 13:50:00,38.95,39.05,38.94,39.01,48300.0,28.4213,28.4943,28.414,28.4651,48300.0
2014-09-17 14:00:00,39.02,39.13,38.71,38.86,92100.0,28.4724,28.5527,28.2462,28.3557,92100.0
2014-09-17 14:10:00,38.86,39.03,38.83,38.88,92100.0,28.3557,28.4797,28.3338,28.3702,92100.0
2014-09-17 14:20:00,38.88,39.02,38.84,38.99,108000.0,28.3702,28.4724,28.3411,28.4505,108000.0
2014-09-17 14:30:00,38.98,39.05,38.98,38.99,41100.0,28.4432,28.4943,28.4432,28.4505,41100.0
2014-09-17 14:40:00,39.0,39.04,38.92,38.97,55800.0,28.4578,28.487,28.3994,28.4359,55800.0
2014-09-17 14:50:00,38.98,39.07,38.96,39.03,43700.0,28.4432,28.5089,28.4286,28.4797,43700.0
2014-09-17 15:00:00,39.03,39.14,39.02,39.08,57900.0,28.4797,28.56,28.4724,28.5162,57900.0
2014-09-17 15:10:00,39.09,39.16,39.06,39.12,56400.0,28.5235,28.5746,28.5016,28.5454,56400.0
2014-09-17 15:20:00,39.11,39.11,38.98,39.02,98100.0,28.5381,28.5381,28.4432,28.4724,98100.0
2014-09-17 15:30:00,39.02,39.02,38.81,38.84,100700.0,28.4724,28.4724,28.3192,28.3411,100700.0
2014-09-17 15:40:00,38.84,38.9,38.77,38.78,152800.0,28.3411,28.3848,28.29,28.2973,152800.0
2014-09-17 15:50:00,38.78,38.82,38.73,38.77,331200.0,28.2973,28.3265,28.2608,28.29,331200.0
2014-09-18 09:30:00,38.83,39.12,38.71,38.73,79300.0,28.3338,28.5454,28.2462,28.2608,79300.0
2014-09-18 09:40:00,38.73,38.79,38.64,38.65,40500.0,28.2608,28.3046,28.1951,28.2024,40500.0
2014-09-18 09:50:00,38.65,38.69,38.61,38.68,31700.0,28.2024,28.2316,28.1732,28.2243,31700.0
2014-09-18 10:00:00,38.69,38.7,38.64,38.68,25200.0,28.2316,28.2389,28.1951,28.2243,25200.0
2014-09-18 10:10:00,38.68,38.73,38.66,38.7,31100.0,28.2243,28.2608,28.2097,28.2389,31100.0
2014-09-18 10:20:00,38.71,38.72,38.61,38.62,24500.0,28.2462,28.2535,28.1732,28.1805,24500.0
2014-09-18 10:30:00,38.63,38.79,38.61,38.76,47500.0,28.1878,28.3046,28.1732,28.2827,47500.0
2014-09-18 10:40:00,38.76,38.81,38.73,38.76,23800.0,28.2827,28.3192,28.2608,28.2827,23800.0
2014-09-18 10:50:00,38.75,38.76,38.71,38.75,54100.0,28.2754,28.2827,28.2462,28.2754,54100.0
2014-09-18 11:00:00,38.75,38.75,38.66,38.69,23100.0,28.2754,28.2754,28.2097,28.2316,23100.0
2014-09-18 11:10:00,38.69,38.69,38.61,38.63,14700.0,28.2316,28.2316,28.1732,28.1878,14700.0
2014-09-18 11:20:00,38.64,38.69,38.63,38.66,12900.0,28.1951,28.2316,28.1878,28.2097,12900.0
2014-09-18 11:30:00,38.65,38.69,38.58,38.59,23200.0,28.2024,28.2316,28.1513,28.1586,23200.0
2014-09-18 11:40:00,38.59,38.6,38.56,38.59,11100.0,28.1586,28.1659,28.1367,28.1586,11100.0
2014-09-18 11:50:00,38.59,38.6,38.54,38.59,42200.0,28.1586,28.1659,28.1222,28.1586,42200.0
2014-09-18 12:00:00,38.59,38.62,38.57,38.62,51200.0,28.1586,28.1805,28.144,28.1805,51200.0
2014-09-18 12:10:00,38.62,38.66,38.62,38.65,44500.0,28.1805,28.2097,28.1805,28.2024,44500.0
2014-09-18 12:20:00,38.63,38.64,38.59,38.59,20700.0,28.1878,28.1951,28.1586,28.1586,20700.0
2014-09-18 12:30:00,38.59,38.6,38.55,38.57,21200.0,28.1586,28.1659,28.1294,28.144,21200.0
2014-09-18 12:40:00,38.56,38.59,38.55,38.58,9800.0,28.1367,28.1586,28.1294,28.1513,9800.0
2014-09-18 12:50:00,38.59,38.6,38.51,38.52,29200.0,28.1586,28.1659,28.1003,28.1076,29200.0
2014-09-18 13:00:00,38.52,38.55,38.51,38.52,28600.0,28.1076,28.1294,28.1003,28.1076,28600.0
2014-09-18 13:10:00,38.53,38.56,38.53,38.54,22900.0,28.1149,28.1367,28.1149,28.1222,22900.0
2014-09-18 13:20:00,38.54,38.55,38.5,38.51,17700.0,28.1222,28.1294,28.093,28.1003,17700.0
2014-09-18 13:30:00,38.5,38.51,38.48,38.51,36400.0,28.093,28.1003,28.0784,28.1003,36400.0
2014-09-18 13:40:00,38.5,38.57,38.49,38.56,53100.0,28.093,28.144,28.0857,28.1367,53100.0
2014-09-18 13:50:00,38.55,38.55,38.46,38.49,31800.0,28.1294,28.1294,28.0638,28.0857,31800.0
2014-09-18 14:00:00,38.49,38.5,38.45,38.48,16400.0,28.0857,28.093,28.0565,28.0784,16400.0
2014-09-18 14:10:00,38.48,38.49,38.44,38.45,19500.0,28.0784,28.0857,28.0492,28.0565,19500.0
2014-09-18 14:20:00,38.44,38.47,38.4,38.46,123200.0,28.0492,28.0711,28.02,28.0638,123200.0
2014-09-18 14:30:00,38.46,38.48,38.44,38.46,48900.0,28.0638,28.0784,28.0492,28.0638,48900.0
2014-09-18 14:40:00,38.47,38.47,38.43,38.44,37700.0,28.0711,28.0711,28.0419,28.0492,37700.0
2014-09-18 14:50:00,38.44,38.44,38.36,38.39,92100.0,28.0492,28.0492,27.9908,28.0127,92100.0
2014-09-18 15:00:00,38.39,38.42,38.35,38.36,93400.0,28.0127,28.0346,27.9835,27.9908,93400.0
2014-09-18 15:10:00,38.36,38.36,38.32,38.32,37900.0,27.9908,27.9908,27.9616,27.9616,37900.0
2014-09-18 15:20:00,38.32,38.34,38.3,38.34,164800.0,27.9616,27.9762,27.947,27.9762,164800.0
2014-09-18 15:30:00,38.34,38.41,38.32,38.41,151500.0,27.9762,28.0273,27.9616,28.0273,151500.0
2014-09-18 15:40:00,38.41,38.41,38.31,38.31,110600.0,28.0273,28.0273,27.9543,27.9543,110600.0
2014-09-18 15:50:00,38.32,38.38,38.3,38.32,298800.0,27.9616,28.0054,27.947,27.9616,298800.0
2014-09-19 09:30:00,38.49,38.73,38.47,38.59,579800.0,28.0857,28.2608,28.0711,28.1586,579800.0
2014-09-19 09:40:00,38.6,38.69,38.53,38.69,36600.0,28.1659,28.2316,28.1149,28.2316,36600.0
2014-09-19 09:50:00,38.69,38.69,38.61,38.63,20100.0,28.2316,28.2316,28.1732,28.1878,20100.0
2014-09-19 10:00:00,38.63,38.68,38.61,38.62,29200.0,28.1878,28.2243,28.1732,28.1805,29200.0
2014-09-19 10:10:00,38.62,38.65,38.58,38.58,30900.0,28.1805,28.2024,28.1513,28.1513,30900.0
2014-09-19 10:20:00,38.59,38.59,38.4,38.41,34000.0,28.1586,28.1586,28.02,28.0273,34000.0
2014-09-19 10:30:00,38.41,38.48,38.4,38.43,74700.0,28.0273,28.0784,28.02,28.0419,74700.0
2014-09-19 10:40:00,38.43,38.49,38.42,38.42,31300.0,28.0419,28.0857,28.0346,28.0346,31300.0
2014-09-19 10:50:00,38.43,38.47,38.4,38.44,36400.0,28.0419,28.0711,28.02,28.0492,36400.0
2014-09-19 11:00:00,38.44,38.46,38.41,38.42,41200.0,28.0492,28.0638,28.0273,28.0346,41200.0
2014-09-19 11:10:00,38.41,38.46,38.4,38.45,25600.0,28.0273,28.0638,28.02,28.0565,25600.0
2014-09-19 11:20:00,38.45,38.47,38.41,38.43,26500.0,28.0565,28.0711,28.0273,28.0419,26500.0
2014-09-19 11:30:00,38.44,38.45,38.4,38.42,14900.0,28.0492,28.0565,28.02,28.0346,14900.0
2014-09-19 11:40:00,38.41,38.47,38.41,38.42,53000.0,28.0273,28.0711,28.0273,28.0346,53000.0
2014-09-19 11:50:00,38.41,38.45,38.4,38.45,24000.0,28.0273,28.0565,28.02,28.0565,24000.0
2014-09-19 12:00:00,38.44,38.45,38.4,38.42,58200.0,28.0492,28.0565,28.02,28.0346,58200.0
2014-09-19 12:10:00,38.43,38.47,38.43,38.46,25700.0,28.0419,28.0711,28.0419,28.0638,25700.0
2014-09-19 12:20:00,38.45,38.48,38.44,38.47,19000.0,28.0565,28.0784,28.0492,28.0711,19000.0
2014-09-19 12:30:00,38.47,38.5,38.43,38.48,19300.0,28.0711,28.093,28.0419,28.0784,19300.0
2014-09-19 12:40:00,38.49,38.5,38.46,38.5,26500.0,28.0857,28.093,28.0638,28.093,26500.0
2014-09-19 12:50:00,38.49,38.49,38.45,38.49,36700.0,28.0857,28.0857,28.0565,28.0857,36700.0
2014-09-19 13:00:00,38.48,38.54,38.46,38.49,60100.0,28.0784,28.1222,28.0638,28.0857,60100.0
2014-09-19 13:10:00,38.5,38.51,38.49,38.51,34000.0,28.093,28.1003,28.0857,28.1003,34000.0
2014-09-19 13:20:00,38.5,38.57,38.5,38.55,23200.0,28.093,28.144,28.093,28.1294,23200.0
2014-09-19 13:30:00,38.56,38.63,38.56,38.61,54200.0,28.1367,28.1878,28.1367,28.1732,54200.0
2014-09-19 13:40:00,38.61,38.62,38.6,38.62,11900.0,28.1732,28.1805,28.1659,28.1805,11900.0
2014-09-19 13:50:00,38.63,38.65,38.57,38.57,26200.0,28.1878,28.2024,28.144,28.144,26200.0
2014-09-19 14:00:00,38.57,38.59,38.55,38.57,18500.0,28.144,28.1586,28.1294,28.144,18500.0
2014-09-19 14:10:00,38.57,38.64,38.56,38.63,28100.0,28.144,28.1951,28.1367,28.1878,28100.0
2014-09-19 14:20:00,38.63,38.66,38.62,38.63,33900.0,28.1878,28.2097,28.1805,28.1878,33900.0
2014-09-19 14:30:00,38.62,38.65,38.59,38.64,38200.0,28.1805,28.2024,28.1586,28.1951,38200.0
2014-09-19 14:40:00,38.64,38.69,38.63,38.69,52900.0,28.1951,28.2316,28.1878,28.2316,52900.0
2014-09-19 14:50:00,38.69,38.71,38.68,38.71,71100.0,28.2316,28.2462,28.2243,28.2462,71100.0
2014-09-19 15:00:00,38.71,38.77,38.71,38.77,81500.0,28.2462,28.29,28.2462,28.29,81500.0
2014-09-19 15:10:00,38.77,38.78,38.75,38.77,53000.0,28.29,28.2973,28.2754,28.29,53000.0
2014-09-19 15:20:00,38.77,38.78,38.76,38.77,71400.0,28.29,28.2973,28.2827,28.29,71400.0
2014-09-19 15:30:00,38.77,38.78,38.75,38.78,109400.0,28.29,28.2973,28.2754,28.2973,109400.0
2014-09-19 15:40:00,38.78,38.78,38.7,38.7,109600.0,28.2973,28.2973,28.2389,28.2389,109600.0
2014-09-19 15:50:00,38.7,38.72,38.65,38.66,471700.0,28.2389,28.2535,28.2024,28.2097,471700.0
2014-09-22 09:30:00,38.6,38.66,38.52,38.56,74600.0,28.1659,28.2097,28.1076,28.1367,74600.0
2014-09-22 09:40:00,38.55,38.6,38.41,38.47,45400.0,28.1294,28.1659,28.0273,28.0711,45400.0
2014-09-22 09:50:00,38.47,38.52,38.39,38.4,45600.0,28.0711,28.1076,28.0127,28.02,45600.0
2014-09-22 10:00:00,38.4,38.52,38.39,38.48,23100.0,28.02,28.1076,28.0127,28.0784,23100.0
2014-09-22 10:10:00,38.48,38.48,38.4,38.43,27600.0,28.0784,28.0784,28.02,28.0419,27600.0
2014-09-22 10:20:00,38.43,38.44,38.4,38.42,118600.0,28.0419,28.0492,28.02,28.0346,118600.0
2014-09-22 10:30:00,38.41,38.49,38.39,38.47,33000.0,28.0273,28.0857,28.0127,28.0711,33000.0
2014-09-22 10:40:00,38.47,38.47,38.4,38.42,24100.0,28.0711,28.0711,28.02,28.0346,24100.0
2014-09-22 10:50:00,38.42,38.46,38.41,38.46,26500.0,28.0346,28.0638,28.0273,28.0638,26500.0
2014-09-22 11:00:00,38.45,38.46,38.4,38.4,21100.0,28.0565,28.0638,28.02,28.02,21100.0
2014-09-22 11:10:00,38.4,38.44,38.39,38.42,78400.0,28.02,28.0492,28.0127,28.0346,78400.0
2014-09-22 11:20:00,38.42,38.45,38.39,38.4,28100.0,28.0346,28.0565,28.0127,28.02,28100.0
2014-09-22 11:30:00,38.4,38.43,38.33,38.33,36100.0,28.02,28.0419,27.9689,27.9689,36100.0
2014-09-22 11:40:00,38.32,38.34,38.31,38.33,21100.0,27.9616,27.9762,27.9543,27.9689,21100.0
2014-09-22 11:50:00,38.33,38.35,38.32,38.34,49000.0,27.9689,27.9835,27.9616,27.9762,49000.0
2014-09-22 12:00:00,38.34,38.39,38.33,38.38,45700.0,27.9762,28.0127,27.9689,28.0054,45700.0
2014-09-22 12:10:00,38.38,38.41,38.38,38.4,38300.0,28.0054,28.0273,28.0054,28.02,38300.0
2014-09-22 12:20:00,38.4,38.41,38.38,38.38,38300.0,28.02,28.0273,28.0054,28.0054,38300.0
2014-09-22 12:30:00,38.38,38.41,38.38,38.4,23400.0,28.0054,28.0273,28.0054,28.02,23400.0
2014-09-22 12:40:00,38.39,38.42,38.38,38.41,17500.0,28.0127,28.0346,28.0054,28.0273,17500.0
2014-09-22 12:50:00,38.41,38.44,38.39,38.42,11200.0,28.0273,28.0492,28.0127,28.0346,11200.0
2014-09-22 13:00:00,38.41,38.44,38.4,38.42,14200.0,28.0273,28.0492,28.02,28.0346,14200.0
2014-09-22 13:10:00,38.41,38.43,38.39,38.43,20100.0,28.0273,28.0419,28.0127,28.0419,20100.0
2014-09-22 13:20:00,38.42,38.44,38.39,38.4,32100.0,28.0346,28.0492,28.0127,28.02,32100.0
2014-09-22 13:30:00,38.41,38.42,38.38,38.38,32500.0,28.0273,28.0346,28.0054,28.0054,32500.0
2014-09-22 13:40:00,38.38,38.4,38.36,38.39,23400.0,28.0054,28.02,27.9908,28.0127,23400.0
2014-09-22 13:50:00,38.39,38.39,38.34,38.34,30600.0,28.0127,28.0127,27.9762,27.9762,30600.0
2014-09-22 14:00:00,38.35,38.38,38.32,38.32,52200.0,27.9835,28.0054,27.9616,27.9616,52200.0
2014-09-22 14:10:00,38.32,38.34,38.26,38.28,50400.0,27.9616,27.9762,27.9178,27.9324,50400.0
2014-09-22 14:20:00,38.28,38.3,38.23,38.23,104900.0,27.9324,27.947,27.8959,27.8959,104900.0
2014-09-22 14:30:00,38.24,38.29,38.23,38.28,25700.0,27.9032,27.9397,27.8959,27.9324,25700.0
2014-09-22 14:40:00,38.28,38.32,38.26,38.3,19700.0,27.9324,27.9616,27.9178,27.947,19700.0
2014-09-22 14:50:00,38.31,38.32,38.28,38.29,15900.0,27.9543,27.9616,27.9324,27.9397,15900.0
2014-09-22 15:00:00,38.3,38.35,38.3,38.32,29000.0,27.947,27.9835,27.947,27.9616,29000.0
2014-09-22 15:10:00,38.32,38.33,38.25,38.28,26100.0,27.9616,27.9689,27.9105,27.9324,26100.0
2014-09-22 15:20:00,38.29,38.3,38.24,38.25,27500.0,27.9397,27.947,27.9032,27.9105,27500.0
2014-09-22 15:30:00,38.25,38.26,38.19,38.19,45100.0,27.9105,27.9178,27.8668,27.8668,45100.0
2014-09-22 15:40:00,38.19,38.25,38.19,38.25,45500.0,27.8668,27.9105,27.8668,27.9105,45500.0
2014-09-22 15:50:00,38.24,38.25,38.18,38.19,182000.0,27.9032,27.9105,27.8595,27.8668,182000.0
2014-09-23 09:30:00,38.12,38.22,38.04,38.21,49200.0,27.8157,27.8887,27.7573,27.8814,49200.0
2014-09-23 09:40:00,38.2,38.23,38.12,38.21,35700.0,27.8741,27.8959,27.8157,27.8814,35700.0
2014-09-23 09:50:00,38.22,38.29,38.19,38.25,54200.0,27.8887,27.9397,27.8668,27.9105,54200.0
2014-09-23 10:00:00,38.25,38.35,38.24,38.33,61000.0,27.9105,27.9835,27.9032,27.9689,61000.0
2014-09-23 10:10:00,38.33,38.39,38.27,38.35,53900.0,27.9689,28.0127,27.9251,27.9835,53900.0
2014-09-23 10:20:00,38.36,38.45,38.36,38.42,49000.0,27.9908,28.0565,27.9908,28.0346,49000.0
2014-09-23 10:30:00,38.42,38.44,38.38,38.39,35300.0,28.0346,28.0492,28.0054,28.0127,35300.0
2014-09-23 10:40:00,38.37,38.42,38.35,38.37,35600.0,27.9981,28.0346,27.9835,27.9981,35600.0
2014-09-23 10:50:00,38.37,38.4,38.33,38.34,27600.0,27.9981,28.02,27.9689,27.9762,27600.0
2014-09-23 11:00:00,38.35,38.36,38.27,38.3,21600.0,27.9835,27.9908,27.9251,27.947,21600.0
2014-09-23 11:10:00,38.28,38.28,38.24,38.24,16300.0,27.9324,27.9324,27.9032,27.9032,16300.0
2014-09-23 11:20:00,38.25,38.28,38.23,38.24,11500.0,27.9105,27.9324,27.8959,27.9032,11500.0
2014-09-23 11:30:00,38.24,38.28,38.23,38.27,103800.0,27.9032,27.9324,27.8959,27.9251,103800.0
2014-09-23 11:40:00,38.27,38.27,38.22,38.22,31800.0,27.9251,27.9251,27.8887,27.8887,31800.0
2014-09-23 11:50:00,38.21,38.21,38.15,38.16,48900.0,27.8814,27.8814,27.8376,27.8449,48900.0
2014-09-23 12:00:00,38.16,38.2,38.16,38.18,22200.0,27.8449,27.8741,27.8449,27.8595,22200.0
2014-09-23 12:10:00,38.18,38.18,38.12,38.12,15500.0,27.8595,27.8595,27.8157,27.8157,15500.0
2014-09-23 12:20:00,38.12,38.12,38.01,38.03,58400.0,27.8157,27.8157,27.7354,27.75,58400.0
2014-09-23 12:30:00,38.04,38.07,38.01,38.07,26500.0,27.7573,27.7792,27.7354,27.7792,26500.0
2014-09-23 12:40:00,38.06,38.09,38.05,38.05,13800.0,27.7719,27.7938,27.7646,27.7646,13800.0
2014-09-23 12:50:00,38.05,38.06,38.01,38.03,16500.0,27.7646,27.7719,27.7354,27.75,16500.0
2014-09-23 13:00:00,38.03,38.03,37.97,37.97,16100.0,27.75,27.75,27.7062,27.7062,16100.0
2014-09-23 13:10:00,37.96,37.98,37.93,37.96,20400.0,27.6989,27.7135,27.677,27.6989,20400.0
2014-09-23 13:20:00,37.96,37.99,37.95,37.98,17600.0,27.6989,27.7208,27.6916,27.7135,17600.0
2014-09-23 13:30:00,37.98,38.05,37.98,38.03,27500.0,27.7135,27.7646,27.7135,27.75,27500.0
2014-09-23 13:40:00,38.02,38.02,37.93,37.94,21500.0,27.7427,27.7427,27.677,27.6843,21500.0
2014-09-23 13:50:00,37.94,37.95,37.9,37.92,19500.0,27.6843,27.6916,27.6552,27.6697,19500.0
2014-09-23 14:00:00,37.91,37.93,37.88,37.91,30000.0,27.6624,27.677,27.6406,27.6624,30000.0
2014-09-23 14:10:00,37.91,37.93,37.89,37.89,20100.0,27.6624,27.677,27.6479,27.6479,20100.0
2014-09-23 14:20:00,37.88,37.89,37.83,37.88,24400.0,27.6406,27.6479,27.6041,27.6406,24400.0
2014-09-23 14:30:00,37.89,37.92,37.83,37.85,32300.0,27.6479,27.6697,27.6041,27.6187,32300.0
2014-09-23 14:40:00,37.85,37.85,37.82,37.83,29600.0,27.6187,27.6187,27.5968,27.6041,29600.0
2014-09-23 14:50:00,37.83,37.94,37.83,37.94,38100.0,27.6041,27.6843,27.6041,27.6843,38100.0
2014-09-23 15:00:00,37.94,37.99,37.9,37.95,96800.0,27.6843,27.7208,27.6552,27.6916,96800.0
2014-09-23 15:10:00,37.95,38.01,37.93,38.0,140800.0,27.6916,27.7354,27.677,27.7281,140800.0
2014-09-23 15:20:00,37.99,38.03,37.99,38.02,129300.0,27.7208,27.75,27.7208,27.7427,129300.0
2014-09-23 15:30:00,38.02,38.04,37.99,38.04,207400.0,27.7427,27.7573,27.7208,27.7573,207400.0
2014-09-23 15:40:00,38.04,38.04,37.94,37.95,274600.0,27.7573,27.7573,27.6843,27.6916,274600.0
2014-09-23 15:50:00,37.95,37.96,37.92,37.96,455300.0,27.6916,27.6989,27.6697,27.6989,455300.0
2014-09-24 09:30:00,37.88,38.17,37.88,38.03,42400.0,27.6406,27.8522,27.6406,27.75,42400.0
2014-09-24 09:40:00,38.02,38.02,37.8,37.84,31300.0,27.7427,27.7427,27.5822,27.6114,31300.0
2014-09-24 09:50:00,37.84,37.91,37.8,37.81,30200.0,27.6114,27.6624,27.5822,27.5895,30200.0
2014-09-24 10:00:00,37.8,37.94,37.79,37.86,41000.0,27.5822,27.6843,27.5749,27.626,41000.0
2014-09-24 10:10:00,37.86,38.04,37.86,37.98,65200.0,27.626,27.7573,27.626,27.7135,65200.0
2014-09-24 10:20:00,37.98,38.01,37.94,37.95,24000.0,27.7135,27.7354,27.6843,27.6916,24000.0
2014-09-24 10:30:00,37.95,38.08,37.94,38.08,27700.0,27.6916,27.7865,27.6843,27.7865,27700.0
2014-09-24 10:40:00,38.08,38.12,38.05,38.09,59000.0,27.7865,27.8157,27.7646,27.7938,59000.0
2014-09-24 10:50:00,38.09,38.12,38.06,38.12,40800.0,27.7938,27.8157,27.7719,27.8157,40800.0
2014-09-24 11:00:00,38.12,38.16,38.08,38.15,19500.0,27.8157,27.8449,27.7865,27.8376,19500.0
2014-09-24 11:10:00,38.15,38.17,38.08,38.1,20500.0,27.8376,27.8522,27.7865,27.8011,20500.0
2014-09-24 11:20:00,38.1,38.3,38.1,38.3,41200.0,27.8011,27.947,27.8011,27.947,41200.0
2014-09-24 11:30:00,38.3,38.4,38.29,38.4,49400.0,27.947,28.02,27.9397,28.02,49400.0
2014-09-24 11:40:00,38.4,38.4,38.3,38.3,56800.0,28.02,28.02,27.947,27.947,56800.0
2014-09-24 11:50:00,38.3,38.33,38.27,38.28,18000.0,27.947,27.9689,27.9251,27.9324,18000.0
2014-09-24 12:00:00,38.28,38.31,38.25,38.25,25400.0,27.9324,27.9543,27.9105,27.9105,25400.0
2014-09-24 12:10:00,38.24,38.24,38.19,38.19,14500.0,27.9032,27.9032,27.8668,27.8668,14500.0
2014-09-24 12:20:00,38.19,38.24,38.16,38.22,19700.0,27.8668,27.9032,27.8449,27.8887,19700.0
2014-09-24 12:30:00,38.21,38.23,38.18,38.18,27700.0,27.8814,27.8959,27.8595,27.8595,27700.0
2014-09-24 12:40:00,38.18,38.22,38.15,38.2,111400.0,27.8595,27.8887,27.8376,27.8741,111400.0
2014-09-24 12:50:00,38.21,38.22,38.19,38.22,23700.0,27.8814,27.8887,27.8668,27.8887,23700.0
2014-09-24 13:00:00,38.21,38.25,38.21,38.23,37400.0,27.8814,27.9105,27.8814,27.8959,37400.0
2014-09-24 13:10:00,38.23,38.27,38.23,38.26,23400.0,27.8959,27.9251,27.8959,27.9178,23400.0
2014-09-24 13:20:00,38.26,38.28,38.23,38.26,44500.0,27.9178,27.9324,27.8959,27.9178,44500.0
2014-09-24 13:30:00,38.26,38.28,38.25,38.26,23600.0,27.9178,27.9324,27.9105,27.9178,23600.0
2014-09-24 13:40:00,38.27,38.28,38.24,38.28,37600.0,27.9251,27.9324,27.9032,27.9324,37600.0
2014-09-24 13:50:00,38.28,38.3,38.27,38.3,99000.0,27.9324,27.947,27.9251,27.947,99000.0
2014-09-24 14:00:00,38.29,38.31,38.29,38.3,68300.0,27.9397,27.9543,27.9397,27.947,68300.0
2014-09-24 14:10:00,38.3,38.31,38.27,38.3,70200.0,27.947,27.9543,27.9251,27.947,70200.0
2014-09-24 14:20:00,38.3,38.3,38.22,38.27,60300.0,27.947,27.947,27.8887,27.9251,60300.0
2014-09-24 14:30:00,38.27,38.29,38.2,38.22,112900.0,27.9251,27.9397,27.8741,27.8887,112900.0
2014-09-24 14:40:00,38.22,38.26,38.21,38.23,33100.0,27.8887,27.9178,27.8814,27.8959,33100.0
2014-09-24 14:50:00,38.23,38.26,38.22,38.24,83400.0,27.8959,27.9178,27.8887,27.9032,83400.0
2014-09-24 15:00:00,38.25,38.27,38.21,38.22,87100.0,27.9105,27.9251,27.8814,27.8887,87100.0
2014-09-24 15:10:00,38.22,38.25,38.2,38.25,123300.0,27.8887,27.9105,27.8741,27.9105,123300.0
2014-09-24 15:20:00,38.24,38.25,38.16,38.17,98100.0,27.9032,27.9105,27.8449,27.8522,98100.0
2014-09-24 15:30:00,38.17,38.18,38.11,38.13,91800.0,27.8522,27.8595,27.8084,27.823,91800.0
2014-09-24 15:40:00,38.13,38.15,38.04,38.04,168600.0,27.823,27.8376,27.7573,27.7573,168600.0
2014-09-24 15:50:00,38.04,38.07,37.99,38.04,334700.0,27.7573,27.7792,27.7208,27.7573,334700.0
2014-09-25 09:30:00,38.01,38.01,37.74,37.96,38500.0,27.7354,27.7354,27.5384,27.6989,38500.0
2014-09-25 09:40:00,37.94,37.99,37.86,37.89,68300.0,27.6843,27.7208,27.626,27.6479,68300.0
2014-09-25 09:50:00,37.89,37.91,37.78,37.79,45600.0,27.6479,27.6624,27.5676,27.5749,45600.0
2014-09-25 10:00:00,37.77,37.8,37.7,37.76,23700.0,27.5603,27.5822,27.5092,27.553,23700.0
2014-09-25 10:10:00,37.76,37.76,37.65,37.7,60700.0,27.553,27.553,27.4727,27.5092,60700.0
2014-09-25 10:20:00,37.7,37.7,37.58,37.63,56400.0,27.5092,27.5092,27.4217,27.4581,56400.0
2014-09-25 10:30:00,37.62,37.64,37.55,37.61,40000.0,27.4508,27.4654,27.3998,27.4435,40000.0
2014-09-25 10:40:00,37.61,37.63,37.46,37.52,51800.0,27.4435,27.4581,27.3341,27.3779,51800.0
2014-09-25 10:50:00,37.52,37.6,37.52,37.59,23200.0,27.3779,27.4362,27.3779,27.4289,23200.0
2014-09-25 11:00:00,37.59,37.62,37.53,37.61,41200.0,27.4289,27.4508,27.3852,27.4435,41200.0
2014-09-25 11:10:00,37.61,37.61,37.55,37.55,73600.0,27.4435,27.4435,27.3998,27.3998,73600.0
2014-09-25 11:20:00,37.56,37.63,37.53,37.63,19100.0,27.4071,27.4581,27.3852,27.4581,19100.0
2014-09-25 11:30:00,37.62,37.63,37.54,37.59,36400.0,27.4508,27.4581,27.3925,27.4289,36400.0
2014-09-25 11:40:00,37.59,37.6,37.54,37.55,37900.0,27.4289,27.4362,27.3925,27.3998,37900.0
2014-09-25 11:50:00,37.55,37.59,37.54,37.57,49600.0,27.3998,27.4289,27.3925,27.4144,49600.0
2014-09-25 12:00:00,37.57,37.62,37.57,37.57,40000.0,27.4144,27.4508,27.4144,27.4144,40000.0
2014-09-25 12:10:00,37.58,37.6,37.56,37.59,16900.0,27.4217,27.4362,27.4071,27.4289,16900.0
2014-09-25 12:20:00,37.58,37.61,37.52,37.52,33500.0,27.4217,27.4435,27.3779,27.3779,33500.0
2014-09-25 12:30:00,37.53,37.66,37.51,37.66,29000.0,27.3852,27.48,27.3706,27.48,29000.0
2014-09-25 12:40:00,37.66,37.67,37.62,37.64,35000.0,27.48,27.4873,27.4508,27.4654,35000.0
2014-09-25 12:50:00,37.64,37.66,37.6,37.61,23300.0,27.4654,27.48,27.4362,27.4435,23300.0
2014-09-25 13:00:00,37.61,37.62,37.56,37.58,19800.0,27.4435,27.4508,27.4071,27.4217,19800.0
2014-09-25 13:10:00,37.59,37.69,37.59,37.67,37000.0,27.4289,27.5019,27.4289,27.4873,37000.0
2014-09-25 13:20:00,37.67,37.68,37.62,37.65,31400.0,27.4873,27.4946,27.4508,27.4727,31400.0
2014-09-25 13:30:00,37.65,37.65,37.6,37.6,31700.0,27.4727,27.4727,27.4362,27.4362,31700.0
2014-09-25 13:40:00,37.6,37.61,37.53,37.53,45700.0,27.4362,27.4435,27.3852,27.3852,45700.0
2014-09-25 13:50:00,37.54,37.56,37.49,37.54,38800.0,27.3925,27.4071,27.356,27.3925,38800.0
2014-09-25 14:00:00,37.54,37.57,37.49,37.5,68700.0,27.3925,27.4144,27.356,27.3633,68700.0
2014-09-25 14:10:00,37.5,37.54,37.49,37.52,41400.0,27.3633,27.3925,27.356,27.3779,41400.0
2014-09-25 14:20:00,37.52,37.59,37.52,37.53,77700.0,27.3779,27.4289,27.3779,27.3852,77700.0
2014-09-25 14:30:00,37.53,37.59,37.53,37.58,36500.0,27.3852,27.4289,27.3852,27.4217,36500.0
2014-09-25 14:40:00,37.59,37.64,37.57,37.63,31800.0,27.4289,27.4654,27.4144,27.4581,31800.0
2014-09-25 14:50:00,37.64,37.64,37.56,37.56,32900.0,27.4654,27.4654,27.4071,27.4071,32900.0
2014-09-25 15:00:00,37.56,37.62,37.55,37.61,29300.0,27.4071,27.4508,27.3998,27.4435,29300.0
2014-09-25 15:10:00,37.6,37.61,37.56,37.57,37100.0,27.4362,27.4435,27.4071,27.4144,37100.0
2014-09-25 15:20:00,37.56,37.57,37.51,37.54,62100.0,27.4071,27.4144,27.3706,27.3925,62100.0
2014-09-25 15:30:00,37.53,37.57,37.51,37.57,96100.0,27.3852,27.4144,27.3706,27.4144,96100.0
2014-09-25 15:40:00,37.57,37.61,37.51,37.54,110700.0,27.4144,27.4435,27.3706,27.3925,110700.0
2014-09-25 15:50:00,37.54,37.55,37.46,37.46,275600.0,27.3925,27.3998,27.3341,27.3341,275600.0
2014-09-26 09:30:00,37.46,37.57,37.37,37.41,53700.0,27.3341,27.4144,27.2684,27.2976,53700.0
2014-09-26 09:40:00,37.4,37.42,37.28,37.34,55200.0,27.2903,27.3049,27.2027,27.2465,55200.0
2014-09-26 09:50:00,37.36,37.41,37.34,37.38,58500.0,27.2611,27.2976,27.2465,27.2757,58500.0
2014-09-26 10:00:00,37.39,37.64,37.39,37.57,93600.0,27.283,27.4654,27.283,27.4144,93600.0
2014-09-26 10:10:00,37.57,37.58,37.51,37.58,38300.0,27.4144,27.4217,27.3706,27.4217,38300.0
2014-09-26 10:20:00,37.58,37.79,37.57,37.73,50300.0,27.4217,27.5749,27.4144,27.5311,50300.0
2014-09-26 10:30:00,37.73,37.87,37.69,37.79,122100.0,27.5311,27.6333,27.5019,27.5749,122100.0
2014-09-26 10:40:00,37.78,37.82,37.69,37.72,42200.0,27.5676,27.5968,27.5019,27.5238,42200.0
2014-09-26 10:50:00,37.71,37.78,37.65,37.78,43900.0,27.5165,27.5676,27.4727,27.5676,43900.0
2014-09-26 11:00:00,37.79,37.82,37.74,37.77,35500.0,27.5749,27.5968,27.5384,27.5603,35500.0
2014-09-26 11:10:00,37.78,37.78,37.69,37.73,24200.0,27.5676,27.5676,27.5019,27.5311,24200.0
2014-09-26 11:20:00,37.74,37.77,37.71,37.73,38400.0,27.5384,27.5603,27.5165,27.5311,38400.0
2014-09-26 11:30:00,37.73,37.74,37.66,37.71,41100.0,27.5311,27.5384,27.48,27.5165,41100.0
2014-09-26 11:40:00,37.71,37.74,37.67,37.74,139700.0,27.5165,27.5384,27.4873,27.5384,139700.0
2014-09-26 11:50:00,37.74,37.79,37.74,37.78,11500.0,27.5384,27.5749,27.5384,27.5676,11500.0
2014-09-26 12:00:00,37.78,37.79,37.71,37.73,33100.0,27.5676,27.5749,27.5165,27.5311,33100.0
2014-09-26 12:10:00,37.73,37.77,37.72,37.77,94400.0,27.5311,27.5603,27.5238,27.5603,94400.0
2014-09-26 12:20:00,37.77,37.81,37.77,37.8,33200.0,27.5603,27.5895,27.5603,27.5822,33200.0
2014-09-26 12:30:00,37.79,37.8,37.73,37.74,29100.0,27.5749,27.5822,27.5311,27.5384,29100.0
2014-09-26 12:40:00,37.74,37.77,37.74,37.75,24400.0,27.5384,27.5603,27.5384,27.5457,24400.0
2014-09-26 12:50:00,37.74,37.77,37.72,37.74,22300.0,27.5384,27.5603,27.5238,27.5384,22300.0
2014-09-26 13:00:00,37.74,37.76,37.7,37.73,47900.0,27.5384,27.553,27.5092,27.5311,47900.0
2014-09-26 13:10:00,37.73,37.77,37.71,37.77,31600.0,27.5311,27.5603,27.5165,27.5603,31600.0
2014-09-26 13:20:00,37.76,37.79,37.74,37.78,26000.0,27.553,27.5749,27.5384,27.5676,26000.0
2014-09-26 13:30:00,37.77,37.78,37.74,37.76,68200.0,27.5603,27.5676,27.5384,27.553,68200.0
2014-09-26 13:40:00,37.76,37.78,37.72,37.75,39700.0,27.553,27.5676,27.5238,27.5457,39700.0
2014-09-26 13:50:00,37.74,37.79,37.74,37.78,93600.0,27.5384,27.5749,27.5384,27.5676,93600.0
2014-09-26 14:00:00,37.78,37.9,37.77,37.88,52400.0,27.5676,27.6552,27.5603,27.6406,52400.0
2014-09-26 14:10:00,37.88,37.97,37.88,37.96,57300.0,27.6406,27.7062,27.6406,27.6989,57300.0
2014-09-26 14:20:00,37.96,38.04,37.94,38.02,99700.0,27.6989,27.7573,27.6843,27.7427,99700.0
2014-09-26 14:30:00,38.02,38.09,38.0,38.08,47200.0,27.7427,27.7938,27.7281,27.7865,47200.0
2014-09-26 14:40:00,38.08,38.12,38.06,38.11,40700.0,27.7865,27.8157,27.7719,27.8084,40700.0
2014-09-26 14:50:00,38.12,38.12,38.06,38.08,56700.0,27.8157,27.8157,27.7719,27.7865,56700.0
2014-09-26 15:00:00,38.08,38.13,38.06,38.11,72300.0,27.7865,27.823,27.7719,27.8084,72300.0
2014-09-26 15:10:00,38.1,38.12,38.03,38.03,90900.0,27.8011,27.8157,27.75,27.75,90900.0
2014-09-26 15:20:00,38.03,38.06,38.01,38.05,94800.0,27.75,27.7719,27.7354,27.7646,94800.0
2014-09-26 15:30:00,38.05,38.06,37.95,37.97,68600.0,27.7646,27.7719,27.6916,27.7062,68600.0
2014-09-26 15:40:00,37.97,37.99,37.93,37.93,152200.0,27.7062,27.7208,27.677,27.677,152200.0
2014-09-26 15:50:00,37.94,38.05,37.94,38.04,286800.0,27.6843,27.7646,27.6843,27.7573,286800.0
2014-09-29 09:30:00,37.77,37.82,37.6,37.82,33800.0,27.5603,27.5968,27.4362,27.5968,33800.0
2014-09-29 09:40:00,37.8,37.88,37.76,37.76,30300.0,27.5822,27.6406,27.553,27.553,30300.0
2014-09-29 09:50:00,37.76,37.77,37.59,37.71,53000.0,27.553,27.5603,27.4289,27.5165,53000.0
2014-09-29 10:00:00,37.71,37.71,37.61,37.63,29700.0,27.5165,27.5165,27.4435,27.4581,29700.0
2014-09-29 10:10:00,37.62,37.72,37.56,37.71,22100.0,27.4508,27.5238,27.4071,27.5165,22100.0
2014-09-29 10:20:00,37.72,37.77,37.69,37.7,24100.0,27.5238,27.5603,27.5019,27.5092,24100.0
2014-09-29 10:30:00,37.71,37.74,37.66,37.67,19800.0,27.5165,27.5384,27.48,27.4873,19800.0
2014-09-29 10:40:00,37.68,37.75,37.68,37.7,18400.0,27.4946,27.5457,27.4946,27.5092,18400.0
2014-09-29 10:50:00,37.69,37.73,37.67,37.67,15700.0,27.5019,27.5311,27.4873,27.4873,15700.0
2014-09-29 11:00:00,37.68,37.76,37.68,37.75,53100.0,27.4946,27.553,27.4946,27.5457,53100.0
2014-09-29 11:10:00,37.74,37.9,37.73,37.9,30300.0,27.5384,27.6552,27.5311,27.6552,30300.0
2014-09-29 11:20:00,37.89,37.9,37.85,37.87,38600.0,27.6479,27.6552,27.6187,27.6333,38600.0
2014-09-29 11:30:00,37.87,37.88,37.83,37.84,19100.0,27.6333,27.6406,27.6041,27.6114,19100.0
2014-09-29 11:40:00,37.83,37.88,37.83,37.88,27500.0,27.6041,27.6406,27.6041,27.6406,27500.0
2014-09-29 11:50:00,37.87,37.91,37.86,37.9,9800.0,27.6333,27.6624,27.626,27.6552,9800.0
2014-09-29 12:00:00,37.91,37.93,37.87,37.91,24800.0,27.6624,27.677,27.6333,27.6624,24800.0
2014-09-29 12:10:00,37.9,37.92,37.85,37.92,21900.0,27.6552,27.6697,27.6187,27.6697,21900.0
2014-09-29 12:20:00,37.91,37.93,37.85,37.85,23300.0,27.6624,27.677,27.6187,27.6187,23300.0
2014-09-29 12:30:00,37.85,37.85,37.79,37.81,26800.0,27.6187,27.6187,27.5749,27.5895,26800.0
2014-09-29 12:40:00,37.82,37.83,37.77,37.82,20000.0,27.5968,27.6041,27.5603,27.5968,20000.0
2014-09-29 12:50:00,37.82,37.87,37.82,37.83,19400.0,27.5968,27.6333,27.5968,27.6041,19400.0
2014-09-29 13:00:00,37.84,37.84,37.81,37.81,13900.0,27.6114,27.6114,27.5895,27.5895,13900.0
2014-09-29 13:10:00,37.82,37.88,37.81,37.88,14200.0,27.5968,27.6406,27.5895,27.6406,14200.0
2014-09-29 13:20:00,37.88,37.9,37.86,37.89,14800.0,27.6406,27.6552,27.626,27.6479,14800.0
2014-09-29 13:30:00,37.89,37.95,37.89,37.94,47600.0,27.6479,27.6916,27.6479,27.6843,47600.0
2014-09-29 13:40:00,37.93,37.96,37.92,37.95,89300.0,27.677,27.6989,27.6697,27.6916,89300.0
2014-09-29 13:50:00,37.96,38.02,37.95,38.0,40500.0,27.6989,27.7427,27.6916,27.7281,40500.0
2014-09-29 14:00:00,38.0,38.02,38.0,38.01,37700.0,27.7281,27.7427,27.7281,27.7354,37700.0
2014-09-29 14:10:00,38.01,38.02,37.99,38.0,76100.0,27.7354,27.7427,27.7208,27.7281,76100.0
2014-09-29 14:20:00,38.0,38.02,37.99,38.0,41100.0,27.7281,27.7427,27.7208,27.7281,41100.0
2014-09-29 14:30:00,37.99,38.05,37.99,38.02,22900.0,27.7208,27.7646,27.7208,27.7427,22900.0
2014-09-29 14:40:00,38.02,38.05,38.0,38.03,30100.0,27.7427,27.7646,27.7281,27.75,30100.0
2014-09-29 14:50:00,38.03,38.1,38.0,38.09,73900.0,27.75,27.8011,27.7281,27.7938,73900.0
2014-09-29 15:00:00,38.09,38.14,38.08,38.08,45400.0,27.7938,27.8303,27.7865,27.7865,45400.0
2014-09-29 15:10:00,38.08,38.18,38.07,38.16,111600.0,27.7865,27.8595,27.7792,27.8449,111600.0
2014-09-29 15:20:00,38.16,38.21,38.16,38.19,77700.0,27.8449,27.8814,27.8449,27.8668,77700.0
2014-09-29 15:30:00,38.18,38.19,38.13,38.16,69200.0,27.8595,27.8668,27.823,27.8449,69200.0
2014-09-29 15:40:00,38.16,38.16,38.08,38.13,110500.0,27.8449,27.8449,27.7865,27.823,110500.0
2014-09-29 15:50:00,38.14,38.21,38.12,38.17,315500.0,27.8303,27.8814,27.8157,27.8522,315500.0
2014-09-30 09:30:00,38.2,38.2,37.81,37.84,50900.0,27.8741,27.8741,27.5895,27.6114,50900.0
2014-09-30 09:40:00,37.83,37.92,37.79,37.91,49300.0,27.6041,27.6697,27.5749,27.6624,49300.0
2014-09-30 09:50:00,37.91,37.97,37.87,37.94,98100.0,27.6624,27.7062,27.6333,27.6843,98100.0
2014-09-30 10:00:00,37.93,38.04,37.88,38.01,53800.0,27.677,27.7573,27.6406,27.7354,53800.0
2014-09-30 10:10:00,38.0,38.12,38.0,38.09,48200.0,27.7281,27.8157,27.7281,27.7938,48200.0
2014-09-30 10:20:00,38.09,38.14,38.01,38.04,50100.0,27.7938,27.8303,27.7354,27.7573,50100.0
2014-09-30 10:30:00,38.03,38.1,38.02,38.07,37000.0,27.75,27.8011,27.7427,27.7792,37000.0
2014-09-30 10:40:00,38.07,38.17,38.04,38.1,42600.0,27.7792,27.8522,27.7573,27.8011,42600.0
2014-09-30 10:50:00,38.1,38.12,38.08,38.11,30400.0,27.8011,27.8157,27.7865,27.8084,30400.0
2014-09-30 11:00:00,38.1,38.13,38.06,38.09,35100.0,27.8011,27.823,27.7719,27.7938,35100.0
2014-09-30 11:10:00,38.09,38.1,38.04,38.05,47600.0,27.7938,27.8011,27.7573,27.7646,47600.0
2014-09-30 11:20:00,38.05,38.12,38.02,38.11,45700.0,27.7646,27.8157,27.7427,27.8084,45700.0
2014-09-30 11:30:00,38.11,38.11,38.06,38.07,31000.0,27.8084,27.8084,27.7719,27.7792,31000.0
2014-09-30 11:40:00,38.07,38.08,37.98,37.98,34100.0,27.7792,27.7865,27.7135,27.7135,34100.0
2014-09-30 11:50:00,37.98,37.99,37.95,37.97,29500.0,27.7135,27.7208,27.6916,27.7062,29500.0
2014-09-30 12:00:00,37.98,38.01,37.96,38.0,25600.0,27.7135,27.7354,27.6989,27.7281,25600.0
2014-09-30 12:10:00,38.01,38.04,37.97,38.04,33200.0,27.7354,27.7573,27.7062,27.7573,33200.0
2014-09-30 12:20:00,38.04,38.06,37.98,38.01,28900.0,27.7573,27.7719,27.7135,27.7354,28900.0
2014-09-30 12:30:00,38.0,38.04,37.93,37.93,30100.0,27.7281,27.7573,27.677,27.677,30100.0
2014-09-30 12:40:00,37.92,37.96,37.91,37.91,28000.0,27.6697,27.6989,27.6624,27.6624,28000.0
2014-09-30 12:50:00,37.92,37.93,37.87,37.87,33200.0,27.6697,27.677,27.6333,27.6333,33200.0
2014-09-30 13:00:00,37.87,37.95,37.87,37.88,35700.0,27.6333,27.6916,27.6333,27.6406,35700.0
2014-09-30 13:10:00,37.88,37.93,37.88,37.91,24000.0,27.6406,27.677,27.6406,27.6624,24000.0
2014-09-30 13:20:00,37.9,37.91,37.84,37.84,30000.0,27.6552,27.6624,27.6114,27.6114,30000.0
2014-09-30 13:30:00,37.84,37.84,37.77,37.77,23700.0,27.6114,27.6114,27.5603,27.5603,23700.0
2014-09-30 13:40:00,37.78,37.78,37.69,37.69,28800.0,27.5676,27.5676,27.5019,27.5019,28800.0
2014-09-30 13:50:00,37.69,37.74,37.68,37.73,23000.0,27.5019,27.5384,27.4946,27.5311,23000.0
2014-09-30 14:00:00,37.73,37.84,37.72,37.84,24700.0,27.5311,27.6114,27.5238,27.6114,24700.0
2014-09-30 14:10:00,37.85,37.86,37.76,37.76,32300.0,27.6187,27.626,27.553,27.553,32300.0
2014-09-30 14:20:00,37.77,37.79,37.71,37.77,43100.0,27.5603,27.5749,27.5165,27.5603,43100.0
2014-09-30 14:30:00,37.77,37.8,37.7,37.71,25600.0,27.5603,27.5822,27.5092,27.5165,25600.0
2014-09-30 14:40:00,37.72,37.79,37.7,37.78,69100.0,27.5238,27.5749,27.5092,27.5676,69100.0
2014-09-30 14:50:00,37.79,37.8,37.76,37.78,64300.0,27.5749,27.5822,27.553,27.5676,64300.0
2014-09-30 15:00:00,37.78,37.79,37.71,37.74,68500.0,27.5676,27.5749,27.5165,27.5384,68500.0
2014-09-30 15:10:00,37.74,37.79,37.74,37.79,64000.0,27.5384,27.5749,27.5384,27.5749,64000.0
2014-09-30 15:20:00,37.78,37.86,37.78,37.84,99800.0,27.5676,27.626,27.5676,27.6114,99800.0
2014-09-30 15:30:00,37.84,37.88,37.8,37.8,126100.0,27.6114,27.6406,27.5822,27.5822,126100.0
2014-09-30 15:40:00,37.8,37.84,37.78,37.8,122900.0,27.5822,27.6114,27.5676,27.5822,122900.0
2014-09-30 15:50:00,37.8,37.84,37.7,37.71,281300.0,27.5822,27.6114,27.5092,27.5165,281300.0
2014-10-01 09:30:00,37.68,37.8,37.65,37.72,45800.0,27.4946,27.5822,27.4727,27.5238,45800.0
2014-10-01 09:40:00,37.74,37.76,37.66,37.68,40800.0,27.5384,27.553,27.48,27.4946,40800.0
2014-10-01 09:50:00,37.68,37.88,37.65,37.88,46500.0,27.4946,27.6406,27.4727,27.6406,46500.0
2014-10-01 10:00:00,37.86,37.86,37.73,37.74,62500.0,27.626,27.626,27.5311,27.5384,62500.0
2014-10-01 10:10:00,37.75,37.86,37.73,37.85,45600.0,27.5457,27.626,27.5311,27.6187,45600.0
2014-10-01 10:20:00,37.86,37.95,37.86,37.93,47400.0,27.626,27.6916,27.626,27.677,47400.0
2014-10-01 10:30:00,37.94,37.94,37.77,37.81,55800.0,27.6843,27.6843,27.5603,27.5895,55800.0
2014-10-01 10:40:00,37.82,37.84,37.75,37.79,51500.0,27.5968,27.6114,27.5457,27.5749,51500.0
2014-10-01 10:50:00,37.8,37.83,37.77,37.79,34100.0,27.5822,27.6041,27.5603,27.5749,34100.0
2014-10-01 11:00:00,37.78,37.81,37.74,37.75,33700.0,27.5676,27.5895,27.5384,27.5457,33700.0
2014-10-01 11:10:00,37.75,37.77,37.73,37.76,36900.0,27.5457,27.5603,27.5311,27.553,36900.0
2014-10-01 11:20:00,37.75,37.77,37.71,37.72,38900.0,27.5457,27.5603,27.5165,27.5238,38900.0
2014-10-01 11:30:00,37.72,37.74,37.68,37.73,29000.0,27.5238,27.5384,27.4946,27.5311,29000.0
2014-10-01 11:40:00,37.72,37.73,37.65,37.67,38000.0,27.5238,27.5311,27.4727,27.4873,38000.0
2014-10-01 11:50:00,37.66,37.71,37.66,37.68,29100.0,27.48,27.5165,27.48,27.4946,29100.0
2014-10-01 12:00:00,37.69,37.69,37.63,37.66,26400.0,27.5019,27.5019,27.4581,27.48,26400.0
2014-10-01 12:10:00,37.66,37.66,37.58,37.61,28000.0,27.48,27.48,27.4217,27.4435,28000.0
2014-10-01 12:20:00,37.61,37.62,37.57,37.6,29600.0,27.4435,27.4508,27.4144,27.4362,29600.0
2014-10-01 12:30:00,37.6,37.6,37.54,37.56,20900.0,27.4362,27.4362,27.3925,27.4071,20900.0
2014-10-01 12:40:00,37.55,37.58,37.48,37.48,35700.0,27.3998,27.4217,27.3487,27.3487,35700.0
2014-10-01 12:50:00,37.48,37.55,37.48,37.48,24600.0,27.3487,27.3998,27.3487,27.3487,24600.0
2014-10-01 13:00:00,37.48,37.53,37.47,37.48,28700.0,27.3487,27.3852,27.3414,27.3487,28700.0
2014-10-01 13:10:00,37.48,37.53,37.47,37.51,36300.0,27.3487,27.3852,27.3414,27.3706,36300.0
2014-10-01 13:20:00,37.51,37.57,37.48,37.56,22800.0,27.3706,27.4144,27.3487,27.4071,22800.0
2014-10-01 13:30:00,37.57,37.57,37.49,37.51,30700.0,27.4144,27.4144,27.356,27.3706,30700.0
2014-10-01 13:40:00,37.5,37.51,37.44,37.49,30800.0,27.3633,27.3706,27.3195,27.356,30800.0
2014-10-01 13:50:00,37.5,37.51,37.47,37.49,26300.0,27.3633,27.3706,27.3414,27.356,26300.0
2014-10-01 14:00:00,37.48,37.56,37.47,37.56,23700.0,27.3487,27.4071,27.3414,27.4071,23700.0
2014-10-01 14:10:00,37.55,37.62,37.55,37.61,51100.0,27.3998,27.4508,27.3998,27.4435,51100.0
2014-10-01 14:20:00,37.6,37.64,37.58,37.63,44700.0,27.4362,27.4654,27.4217,27.4581,44700.0
2014-10-01 14:30:00,37.63,37.65,37.55,37.57,43800.0,27.4581,27.4727,27.3998,27.4144,43800.0
2014-10-01 14:40:00,37.57,37.6,37.53,37.59,97700.0,27.4144,27.4362,27.3852,27.4289,97700.0
2014-10-01 14:50:00,37.59,37.6,37.52,37.54,128200.0,27.4289,27.4362,27.3779,27.3925,128200.0
2014-10-01 15:00:00,37.54,37.58,37.43,37.44,124600.0,27.3925,27.4217,27.3122,27.3195,124600.0
2014-10-01 15:10:00,37.44,37.52,37.4,37.49,51800.0,27.3195,27.3779,27.2903,27.356,51800.0
2014-10-01 15:20:00,37.48,37.48,37.41,37.46,51200.0,27.3487,27.3487,27.2976,27.3341,51200.0
2014-10-01 15:30:00,37.47,37.56,37.47,37.56,61900.0,27.3414,27.4071,27.3414,27.4071,61900.0
2014-10-01 15:40:00,37.55,37.67,37.53,37.64,117700.0,27.3998,27.4873,27.3852,27.4654,117700.0
2014-10-01 15:50:00,37.64,37.64,37.54,37.55,253100.0,27.4654,27.4654,27.3925,27.3998,253100.0
2014-10-02 09:30:00,37.48,37.65,37.48,37.6,39400.0,27.3487,27.4727,27.3487,27.4362,39400.0
2014-10-02 09:40:00,37.62,37.65,37.54,37.62,44000.0,27.4508,27.4727,27.3925,27.4508,44000.0
2014-10-02 09:50:00,37.62,37.71,37.56,37.6,33300.0,27.4508,27.5165,27.4071,27.4362,33300.0
2014-10-02 10:00:00,37.58,37.66,37.56,37.63,47200.0,27.4217,27.48,27.4071,27.4581,47200.0
2014-10-02 10:10:00,37.64,37.66,37.52,37.53,22500.0,27.4654,27.48,27.3779,27.3852,22500.0
2014-10-02 10:20:00,37.53,37.64,37.5,37.6,88400.0,27.3852,27.4654,27.3633,27.4362,88400.0
2014-10-02 10:30:00,37.6,37.61,37.55,37.55,60000.0,27.4362,27.4435,27.3998,27.3998,60000.0
2014-10-02 10:40:00,37.56,37.58,37.48,37.48,46600.0,27.4071,27.4217,27.3487,27.3487,46600.0
2014-10-02 10:50:00,37.48,37.54,37.43,37.49,171900.0,27.3487,27.3925,27.3122,27.356,171900.0
2014-10-02 11:00:00,37.49,37.53,37.44,37.5,29700.0,27.356,27.3852,27.3195,27.3633,29700.0
2014-10-02 11:10:00,37.5,37.55,37.5,37.53,15800.0,27.3633,27.3998,27.3633,27.3852,15800.0
2014-10-02 11:20:00,37.54,37.54,37.42,37.44,23700.0,27.3925,27.3925,27.3049,27.3195,23700.0
2014-10-02 11:30:00,37.45,37.45,37.25,37.31,27600.0,27.3268,27.3268,27.1809,27.2246,27600.0
2014-10-02 11:40:00,37.32,37.34,37.17,37.19,43100.0,27.2319,27.2465,27.1225,27.1371,43100.0
2014-10-02 11:50:00,37.18,37.23,37.16,37.22,23800.0,27.1298,27.1663,27.1152,27.159,23800.0
2014-10-02 12:00:00,37.23,37.24,37.19,37.24,20700.0,27.1663,27.1736,27.1371,27.1736,20700.0
2014-10-02 12:10:00,37.25,37.27,37.21,37.22,15600.0,27.1809,27.1954,27.1517,27.159,15600.0
2014-10-02 12:20:00,37.23,37.23,37.16,37.19,24800.0,27.1663,27.1663,27.1152,27.1371,24800.0
2014-10-02 12:30:00,37.19,37.23,37.13,37.14,22800.0,27.1371,27.1663,27.0933,27.1006,22800.0
2014-10-02 12:40:00,37.15,37.18,37.12,37.15,16900.0,27.1079,27.1298,27.086,27.1079,16900.0
2014-10-02 12:50:00,37.16,37.27,37.16,37.27,34100.0,27.1152,27.1954,27.1152,27.1954,34100.0
2014-10-02 13:00:00,37.27,37.27,37.23,37.26,15500.0,27.1954,27.1954,27.1663,27.1882,15500.0
2014-10-02 13:10:00,37.25,37.38,37.25,37.37,32300.0,27.1809,27.2757,27.1809,27.2684,32300.0
2014-10-02 13:20:00,37.36,37.47,37.34,37.46,23100.0,27.2611,27.3414,27.2465,27.3341,23100.0
2014-10-02 13:30:00,37.47,37.54,37.47,37.54,18000.0,27.3414,27.3925,27.3414,27.3925,18000.0
2014-10-02 13:40:00,37.54,37.54,37.49,37.5,20800.0,27.3925,27.3925,27.356,27.3633,20800.0
2014-10-02 13:50:00,37.51,37.56,37.51,37.52,15900.0,27.3706,27.4071,27.3706,27.3779,15900.0
2014-10-02 14:00:00,37.53,37.57,37.5,37.56,24400.0,27.3852,27.4144,27.3633,27.4071,24400.0
2014-10-02 14:10:00,37.56,37.62,37.56,37.58,27700.0,27.4071,27.4508,27.4071,27.4217,27700.0
2014-10-02 14:20:00,37.57,37.61,37.56,37.59,34600.0,27.4144,27.4435,27.4071,27.4289,34600.0
2014-10-02 14:30:00,37.58,37.59,37.53,37.56,40200.0,27.4217,27.4289,27.3852,27.4071,40200.0
2014-10-02 14:40:00,37.56,37.62,37.55,37.6,29500.0,27.4071,27.4508,27.3998,27.4362,29500.0
2014-10-02 14:50:00,37.6,37.65,37.58,37.59,38900.0,27.4362,27.4727,27.4217,27.4289,38900.0
2014-10-02 15:00:00,37.59,37.63,37.57,37.61,55900.0,27.4289,27.4581,27.4144,27.4435,55900.0
2014-10-02 15:10:00,37.62,37.63,37.51,37.52,46300.0,27.4508,27.4581,27.3706,27.3779,46300.0
2014-10-02 15:20:00,37.53,37.58,37.5,37.57,90600.0,27.3852,27.4217,27.3633,27.4144,90600.0
2014-10-02 15:30:00,37.57,37.59,37.52,37.59,60600.0,27.4144,27.4289,27.3779,27.4289,60600.0
2014-10-02 15:40:00,37.59,37.59,37.52,37.57,98800.0,27.4289,27.4289,27.3779,27.4144,98800.0
2014-10-02 15:50:00,37.57,37.59,37.52,37.54,238800.0,27.4144,27.4289,27.3779,27.3925,238800.0
2014-10-03 09:30:00,37.7,37.74,37.41,37.44,36600.0,27.5092,27.5384,27.2976,27.3195,36600.0
2014-10-03 09:40:00,37.46,37.62,37.4,37.58,37100.0,27.3341,27.4508,27.2903,27.4217,37100.0
2014-10-03 09:50:00,37.59,37.59,37.47,37.56,12800.0,27.4289,27.4289,27.3414,27.4071,12800.0
2014-10-03 10:00:00,37.57,37.75,37.57,37.73,32100.0,27.4144,27.5457,27.4144,27.5311,32100.0
2014-10-03 10:10:00,37.73,37.78,37.7,37.77,19700.0,27.5311,27.5676,27.5092,27.5603,19700.0
2014-10-03 10:20:00,37.77,37.81,37.71,37.81,28300.0,27.5603,27.5895,27.5165,27.5895,28300.0
2014-10-03 10:30:00,37.81,37.82,37.77,37.77,21400.0,27.5895,27.5968,27.5603,27.5603,21400.0
2014-10-03 10:40:00,37.77,37.77,37.66,37.69,20800.0,27.5603,27.5603,27.48,27.5019,20800.0
2014-10-03 10:50:00,37.69,37.8,37.66,37.79,24100.0,27.5019,27.5822,27.48,27.5749,24100.0
2014-10-03 11:00:00,37.77,37.86,37.76,37.84,17700.0,27.5603,27.626,27.553,27.6114,17700.0
2014-10-03 11:10:00,37.83,37.84,37.78,37.79,184100.0,27.6041,27.6114,27.5676,27.5749,184100.0
2014-10-03 11:20:00,37.79,37.87,37.76,37.85,24700.0,27.5749,27.6333,27.553,27.6187,24700.0
2014-10-03 11:30:00,37.86,37.9,37.81,37.88,42400.0,27.626,27.6552,27.5895,27.6406,42400.0
2014-10-03 11:40:00,37.88,37.9,37.84,37.85,15100.0,27.6406,27.6552,27.6114,27.6187,15100.0
2014-10-03 11:50:00,37.84,37.9,37.83,37.89,37000.0,27.6114,27.6552,27.6041,27.6479,37000.0
2014-10-03 12:00:00,37.9,37.94,37.87,37.87,25200.0,27.6552,27.6843,27.6333,27.6333,25200.0
2014-10-03 12:10:00,37.87,37.87,37.8,37.8,45800.0,27.6333,27.6333,27.5822,27.5822,45800.0
2014-10-03 12:20:00,37.8,37.81,37.78,37.8,27200.0,27.5822,27.5895,27.5676,27.5822,27200.0
2014-10-03 12:30:00,37.8,37.81,37.78,37.8,38400.0,27.5822,27.5895,27.5676,27.5822,38400.0
2014-10-03 12:40:00,37.8,37.82,37.78,37.8,24700.0,27.5822,27.5968,27.5676,27.5822,24700.0
2014-10-03 12:50:00,37.8,37.83,37.78,37.79,207500.0,27.5822,27.6041,27.5676,27.5749,207500.0
2014-10-03 13:00:00,37.79,37.81,37.77,37.77,10600.0,27.5749,27.5895,27.5603,27.5603,10600.0
2014-10-03 13:10:00,37.78,37.79,37.69,37.7,20400.0,27.5676,27.5749,27.5019,27.5092,20400.0
2014-10-03 13:20:00,37.71,37.71,37.67,37.7,14500.0,27.5165,27.5165,27.4873,27.5092,14500.0
2014-10-03 13:30:00,37.7,37.7,37.65,37.68,73700.0,27.5092,27.5092,27.4727,27.4946,73700.0
2014-10-03 13:40:00,37.68,37.7,37.65,37.69,13000.0,27.4946,27.5092,27.4727,27.5019,13000.0
2014-10-03 13:50:00,37.69,37.71,37.64,37.64,45500.0,27.5019,27.5165,27.4654,27.4654,45500.0
2014-10-03 14:00:00,37.64,37.68,37.63,37.64,46100.0,27.4654,27.4946,27.4581,27.4654,46100.0
2014-10-03 14:10:00,37.64,37.67,37.64,37.66,26200.0,27.4654,27.4873,27.4654,27.48,26200.0
2014-10-03 14:20:00,37.66,37.69,37.65,37.68,18800.0,27.48,27.5019,27.4727,27.4946,18800.0
2014-10-03 14:30:00,37.67,37.72,37.66,37.72,11000.0,27.4873,27.5238,27.48,27.5238,11000.0
2014-10-03 14:40:00,37.71,37.74,37.71,37.73,36100.0,27.5165,27.5384,27.5165,27.5311,36100.0
2014-10-03 14:50:00,37.73,37.76,37.71,37.73,62200.0,27.5311,27.553,27.5165,27.5311,62200.0
2014-10-03 15:00:00,37.72,37.73,37.68,37.68,59700.0,27.5238,27.5311,27.4946,27.4946,59700.0
2014-10-03 15:10:00,37.69,37.71,37.62,37.62,94600.0,27.5019,27.5165,27.4508,27.4508,94600.0
2014-10-03 15:20:00,37.62,37.66,37.62,37.63,46000.0,27.4508,27.48,27.4508,27.4581,46000.0
2014-10-03 15:30:00,37.63,37.65,37.62,37.63,70200.0,27.4581,27.4727,27.4508,27.4581,70200.0
2014-10-03 15:40:00,37.64,37.69,37.63,37.69,98800.0,27.4654,27.5019,27.4581,27.5019,98800.0
2014-10-03 15:50:00,37.69,37.7,37.6,37.62,301200.0,27.5019,27.5092,27.4362,27.4508,301200.0
2014-10-06 09:30:00,37.71,37.83,37.7,37.7,27400.0,27.5165,27.6041,27.5092,27.5092,27400.0
2014-10-06 09:40:00,37.7,37.91,37.7,37.87,186900.0,27.5092,27.6624,27.5092,27.6333,186900.0
2014-10-06 09:50:00,37.87,37.94,37.83,37.9,38400.0,27.6333,27.6843,27.6041,27.6552,38400.0
2014-10-06 10:00:00,37.9,37.95,37.83,37.86,51100.0,27.6552,27.6916,27.6041,27.626,51100.0
2014-10-06 10:10:00,37.86,38.0,37.83,37.96,90100.0,27.626,27.7281,27.6041,27.6989,90100.0
2014-10-06 10:20:00,37.96,38.0,37.92,37.96,30800.0,27.6989,27.7281,27.6697,27.6989,30800.0
2014-10-06 10:30:00,37.97,38.03,37.91,37.99,21800.0,27.7062,27.75,27.6624,27.7208,21800.0
2014-10-06 10:40:00,38.0,38.05,37.95,37.96,31500.0,27.7281,27.7646,27.6916,27.6989,31500.0
2014-10-06 10:50:00,37.97,37.98,37.9,37.94,29600.0,27.7062,27.7135,27.6552,27.6843,29600.0
2014-10-06 11:00:00,37.94,37.95,37.89,37.9,76200.0,27.6843,27.6916,27.6479,27.6552,76200.0
2014-10-06 11:10:00,37.9,37.91,37.86,37.88,138400.0,27.6552,27.6624,27.626,27.6406,138400.0
2014-10-06 11:20:00,37.88,37.88,37.83,37.83,20900.0,27.6406,27.6406,27.6041,27.6041,20900.0
2014-10-06 11:30:00,37.84,37.88,37.81,37.81,31600.0,27.6114,27.6406,27.5895,27.5895,31600.0
2014-10-06 11:40:00,37.82,37.82,37.64,37.67,30100.0,27.5968,27.5968,27.4654,27.4873,30100.0
2014-10-06 11:50:00,37.65,37.66,37.61,37.66,23700.0,27.4727,27.48,27.4435,27.48,23700.0
2014-10-06 12:00:00,37.66,37.78,37.66,37.78,26800.0,27.48,27.5676,27.48,27.5676,26800.0
2014-10-06 12:10:00,37.78,37.78,37.71,37.75,10500.0,27.5676,27.5676,27.5165,27.5457,10500.0
2014-10-06 12:20:00,37.75,37.75,37.7,37.7,10200.0,27.5457,27.5457,27.5092,27.5092,10200.0
2014-10-06 12:30:00,37.71,37.71,37.65,37.67,5400.0,27.5165,27.5165,27.4727,27.4873,5400.0
2014-10-06 12:40:00,37.67,37.69,37.6,37.63,37600.0,27.4873,27.5019,27.4362,27.4581,37600.0
2014-10-06 12:50:00,37.63,37.66,37.62,37.65,10900.0,27.4581,27.48,27.4508,27.4727,10900.0
2014-10-06 13:00:00,37.63,37.68,37.61,37.65,10200.0,27.4581,27.4946,27.4435,27.4727,10200.0
2014-10-06 13:10:00,37.63,37.67,37.61,37.65,14000.0,27.4581,27.4873,27.4435,27.4727,14000.0
2014-10-06 13:20:00,37.66,37.7,37.64,37.69,8900.0,27.48,27.5092,27.4654,27.5019,8900.0
2014-10-06 13:30:00,37.7,37.76,37.69,37.76,155500.0,27.5092,27.553,27.5019,27.553,155500.0
2014-10-06 13:40:00,37.76,37.79,37.75,37.77,22300.0,27.553,27.5749,27.5457,27.5603,22300.0
2014-10-06 13:50:00,37.77,37.8,37.76,37.78,33500.0,27.5603,27.5822,27.553,27.5676,33500.0
2014-10-06 14:00:00,37.77,37.8,37.77,37.79,32700.0,27.5603,27.5822,27.5603,27.5749,32700.0
2014-10-06 14:10:00,37.79,37.83,37.78,37.82,32900.0,27.5749,27.6041,27.5676,27.5968,32900.0
2014-10-06 14:20:00,37.83,37.88,37.83,37.86,32600.0,27.6041,27.6406,27.6041,27.626,32600.0
2014-10-06 14:30:00,37.87,37.89,37.86,37.86,61200.0,27.6333,27.6479,27.626,27.626,61200.0
2014-10-06 14:40:00,37.85,37.85,37.81,37.82,63300.0,27.6187,27.6187,27.5895,27.5968,63300.0
2014-10-06 14:50:00,37.83,37.83,37.81,37.81,10600.0,27.6041,27.6041,27.5895,27.5895,10600.0
2014-10-06 15:00:00,37.82,37.85,37.79,37.8,37300.0,27.5968,27.6187,27.5749,27.5822,37300.0
2014-10-06 15:10:00,37.81,37.87,37.79,37.84,34600.0,27.5895,27.6333,27.5749,27.6114,34600.0
2014-10-06 15:20:00,37.84,37.88,37.81,37.87,46600.0,27.6114,27.6406,27.5895,27.6333,46600.0
2014-10-06 15:30:00,37.87,37.87,37.79,37.83,62500.0,27.6333,27.6333,27.5749,27.6041,62500.0
2014-10-06 15:40:00,37.82,37.84,37.78,37.84,99300.0,27.5968,27.6114,27.5676,27.6114,99300.0
2014-10-06 15:50:00,37.83,37.84,37.71,37.73,274500.0,27.6041,27.6114,27.5165,27.5311,274500.0
2014-10-07 09:30:00,37.67,37.73,37.43,37.73,50200.0,27.4873,27.5311,27.3122,27.5311,50200.0
2014-10-07 09:40:00,37.72,37.73,37.56,37.63,39000.0,27.5238,27.5311,27.4071,27.4581,39000.0
2014-10-07 09:50:00,37.62,37.65,37.53,37.56,475600.0,27.4508,27.4727,27.3852,27.4071,475600.0
2014-10-07 10:00:00,37.57,37.59,37.53,37.59,65400.0,27.4144,27.4289,27.3852,27.4289,65400.0
2014-10-07 10:10:00,37.59,37.65,37.57,37.6,65300.0,27.4289,27.4727,27.4144,27.4362,65300.0
2014-10-07 10:20:00,37.6,37.63,37.54,37.61,90700.0,27.4362,27.4581,27.3925,27.4435,90700.0
2014-10-07 10:30:00,37.62,37.69,37.61,37.66,21700.0,27.4508,27.5019,27.4435,27.48,21700.0
2014-10-07 10:40:00,37.67,37.71,37.66,37.69,22500.0,27.4873,27.5165,27.48,27.5019,22500.0
2014-10-07 10:50:00,37.69,37.74,37.69,37.7,25800.0,27.5019,27.5384,27.5019,27.5092,25800.0
2014-10-07 11:00:00,37.7,37.72,37.64,37.66,27100.0,27.5092,27.5238,27.4654,27.48,27100.0
2014-10-07 11:10:00,37.66,37.67,37.58,37.61,25500.0,27.48,27.4873,27.4217,27.4435,25500.0
2014-10-07 11:20:00,37.62,37.66,37.62,37.64,25400.0,27.4508,27.48,27.4508,27.4654,25400.0
2014-10-07 11:30:00,37.64,37.66,37.63,37.63,18000.0,27.4654,27.48,27.4581,27.4581,18000.0
2014-10-07 11:40:00,37.64,37.7,37.64,37.7,19500.0,27.4654,27.5092,27.4654,27.5092,19500.0
2014-10-07 11:50:00,37.69,37.74,37.67,37.74,33900.0,27.5019,27.5384,27.4873,27.5384,33900.0
2014-10-07 12:00:00,37.74,37.79,37.73,37.79,27200.0,27.5384,27.5749,27.5311,27.5749,27200.0
2014-10-07 12:10:00,37.77,37.79,37.73,37.77,49600.0,27.5603,27.5749,27.5311,27.5603,49600.0
2014-10-07 12:20:00,37.78,37.78,37.71,37.77,28200.0,27.5676,27.5676,27.5165,27.5603,28200.0
2014-10-07 12:30:00,37.77,37.79,37.74,37.75,18400.0,27.5603,27.5749,27.5384,27.5457,18400.0
2014-10-07 12:40:00,37.76,37.8,37.71,37.72,42000.0,27.553,27.5822,27.5165,27.5238,42000.0
2014-10-07 12:50:00,37.71,37.74,37.7,37.73,10200.0,27.5165,27.5384,27.5092,27.5311,10200.0
2014-10-07 13:00:00,37.73,37.73,37.67,37.67,38100.0,27.5311,27.5311,27.4873,27.4873,38100.0
2014-10-07 13:10:00,37.67,37.76,37.67,37.75,53600.0,27.4873,27.553,27.4873,27.5457,53600.0
2014-10-07 13:20:00,37.76,37.77,37.74,37.76,20700.0,27.553,27.5603,27.5384,27.553,20700.0
2014-10-07 13:30:00,37.76,37.77,37.7,37.7,35000.0,27.553,27.5603,27.5092,27.5092,35000.0
2014-10-07 13:40:00,37.7,37.73,37.68,37.69,27300.0,27.5092,27.5311,27.4946,27.5019,27300.0
2014-10-07 13:50:00,37.7,37.73,37.68,37.7,16500.0,27.5092,27.5311,27.4946,27.5092,16500.0
2014-10-07 14:00:00,37.69,37.7,37.66,37.68,14900.0,27.5019,27.5092,27.48,27.4946,14900.0
2014-10-07 14:10:00,37.68,37.72,37.67,37.67,26500.0,27.4946,27.5238,27.4873,27.4873,26500.0
2014-10-07 14:20:00,37.66,37.66,37.53,37.54,50300.0,27.48,27.48,27.3852,27.3925,50300.0
2014-10-07 14:30:00,37.53,37.56,37.5,37.52,22700.0,27.3852,27.4071,27.3633,27.3779,22700.0
2014-10-07 14:40:00,37.51,37.54,37.48,37.5,18200.0,27.3706,27.3925,27.3487,27.3633,18200.0
2014-10-07 14:50:00,37.49,37.51,37.47,37.48,19800.0,27.356,27.3706,27.3414,27.3487,19800.0
2014-10-07 15:00:00,37.48,37.52,37.45,37.47,25300.0,27.3487,27.3779,27.3268,27.3414,25300.0
2014-10-07 15:10:00,37.48,37.48,37.4,37.4,42400.0,27.3487,27.3487,27.2903,27.2903,42400.0
2014-10-07 15:20:00,37.41,37.42,37.37,37.42,43400.0,27.2976,27.3049,27.2684,27.3049,43400.0
2014-10-07 15:30:00,37.41,37.45,37.38,37.38,72500.0,27.2976,27.3268,27.2757,27.2757,72500.0
2014-10-07 15:40:00,37.39,37.44,37.34,37.43,101200.0,27.283,27.3195,27.2465,27.3122,101200.0
2014-10-07 15:50:00,37.42,37.43,37.28,37.29,280200.0,27.3049,27.3122,27.2027,27.21,280200.0
2014-10-08 09:30:00,37.4,37.61,37.19,37.57,46800.0,27.2903,27.4435,27.1371,27.4144,46800.0
2014-10-08 09:40:00,37.56,37.58,37.4,37.47,32000.0,27.4071,27.4217,27.2903,27.3414,32000.0
2014-10-08 09:50:00,37.47,37.58,37.43,37.56,33800.0,27.3414,27.4217,27.3122,27.4071,33800.0
2014-10-08 10:00:00,37.55,37.58,37.4,37.5,12900.0,27.3998,27.4217,27.2903,27.3633,12900.0
2014-10-08 10:10:00,37.49,37.58,37.49,37.51,21900.0,27.356,27.4217,27.356,27.3706,21900.0
2014-10-08 10:20:00,37.5,37.59,37.48,37.55,37400.0,27.3633,27.4289,27.3487,27.3998,37400.0
2014-10-08 10:30:00,37.56,37.62,37.55,37.58,18400.0,27.4071,27.4508,27.3998,27.4217,18400.0
2014-10-08 10:40:00,37.57,37.58,37.44,37.47,40900.0,27.4144,27.4217,27.3195,27.3414,40900.0
2014-10-08 10:50:00,37.47,37.49,37.37,37.4,19300.0,27.3414,27.356,27.2684,27.2903,19300.0
2014-10-08 11:00:00,37.39,37.42,37.31,37.39,19600.0,27.283,27.3049,27.2246,27.283,19600.0
2014-10-08 11:10:00,37.39,37.43,37.37,37.39,37700.0,27.283,27.3122,27.2684,27.283,37700.0
2014-10-08 11:20:00,37.38,37.47,37.37,37.46,18200.0,27.2757,27.3414,27.2684,27.3341,18200.0
2014-10-08 11:30:00,37.46,37.55,37.46,37.55,15100.0,27.3341,27.3998,27.3341,27.3998,15100.0
2014-10-08 11:40:00,37.55,37.59,37.55,37.59,17300.0,27.3998,27.4289,27.3998,27.4289,17300.0
2014-10-08 11:50:00,37.59,37.63,37.56,37.61,29100.0,27.4289,27.4581,27.4071,27.4435,29100.0
2014-10-08 12:00:00,37.61,37.66,37.6,37.66,14700.0,27.4435,27.48,27.4362,27.48,14700.0
2014-10-08 12:10:00,37.66,37.76,37.65,37.75,29600.0,27.48,27.553,27.4727,27.5457,29600.0
2014-10-08 12:20:00,37.75,37.75,37.66,37.66,30400.0,27.5457,27.5457,27.48,27.48,30400.0
2014-10-08 12:30:00,37.66,37.71,37.62,37.68,27000.0,27.48,27.5165,27.4508,27.4946,27000.0
2014-10-08 12:40:00,37.68,37.7,37.66,37.7,28800.0,27.4946,27.5092,27.48,27.5092,28800.0
2014-10-08 12:50:00,37.7,37.76,37.69,37.76,17000.0,27.5092,27.553,27.5019,27.553,17000.0
2014-10-08 13:00:00,37.76,37.84,37.75,37.77,35900.0,27.553,27.6114,27.5457,27.5603,35900.0
2014-10-08 13:10:00,37.77,37.78,37.75,37.76,14600.0,27.5603,27.5676,27.5457,27.553,14600.0
2014-10-08 13:20:00,37.76,37.76,37.72,37.72,16100.0,27.553,27.553,27.5238,27.5238,16100.0
2014-10-08 13:30:00,37.73,37.73,37.67,37.71,25600.0,27.5311,27.5311,27.4873,27.5165,25600.0
2014-10-08 13:40:00,37.7,37.75,37.65,37.74,33100.0,27.5092,27.5457,27.4727,27.5384,33100.0
2014-10-08 13:50:00,37.75,37.78,37.74,37.76,36100.0,27.5457,27.5676,27.5384,27.553,36100.0
2014-10-08 14:00:00,37.77,37.88,37.74,37.88,129700.0,27.5603,27.6406,27.5384,27.6406,129700.0
2014-10-08 14:10:00,37.88,37.96,37.83,37.93,46500.0,27.6406,27.6989,27.6041,27.677,46500.0
2014-10-08 14:20:00,37.93,37.98,37.92,37.96,39000.0,27.677,27.7135,27.6697,27.6989,39000.0
2014-10-08 14:30:00,37.96,38.05,37.96,38.04,55100.0,27.6989,27.7646,27.6989,27.7573,55100.0
2014-10-08 14:40:00,38.03,38.04,37.94,37.94,38300.0,27.75,27.7573,27.6843,27.6843,38300.0
2014-10-08 14:50:00,37.94,37.95,37.81,37.88,59300.0,27.6843,27.6916,27.5895,27.6406,59300.0
2014-10-08 15:00:00,37.88,37.92,37.88,37.9,62800.0,27.6406,27.6697,27.6406,27.6552,62800.0
2014-10-08 15:10:00,37.9,37.94,37.89,37.9,69200.0,27.6552,27.6843,27.6479,27.6552,69200.0
2014-10-08 15:20:00,37.9,38.07,37.9,38.04,60100.0,27.6552,27.7792,27.6552,27.7573,60100.0
2014-10-08 15:30:00,38.05,38.05,38.0,38.02,130500.0,27.7646,27.7646,27.7281,27.7427,130500.0
2014-10-08 15:40:00,38.02,38.09,38.02,38.05,199400.0,27.7427,27.7938,27.7427,27.7646,199400.0
2014-10-08 15:50:00,38.05,38.11,38.04,38.1,216900.0,27.7646,27.8084,27.7573,27.8011,216900.0
2014-10-09 09:30:00,38.05,38.37,37.99,38.37,90800.0,27.7646,27.9981,27.7208,27.9981,90800.0
2014-10-09 09:40:00,38.36,38.36,38.18,38.33,60300.0,27.9908,27.9908,27.8595,27.9689,60300.0
2014-10-09 09:50:00,38.34,38.34,38.15,38.2,49600.0,27.9762,27.9762,27.8376,27.8741,49600.0
2014-10-09 10:00:00,38.19,38.23,38.15,38.23,56500.0,27.8668,27.8959,27.8376,27.8959,56500.0
2014-10-09 10:10:00,38.23,38.29,38.15,38.23,71400.0,27.8959,27.9397,27.8376,27.8959,71400.0
2014-10-09 10:20:00,38.23,38.33,38.22,38.31,95800.0,27.8959,27.9689,27.8887,27.9543,95800.0
2014-10-09 10:30:00,38.31,38.31,38.17,38.2,61900.0,27.9543,27.9543,27.8522,27.8741,61900.0
2014-10-09 10:40:00,38.19,38.19,38.09,38.13,25500.0,27.8668,27.8668,27.7938,27.823,25500.0
2014-10-09 10:50:00,38.12,38.13,38.08,38.11,66400.0,27.8157,27.823,27.7865,27.8084,66400.0
2014-10-09 11:00:00,38.11,38.11,38.02,38.1,85500.0,27.8084,27.8084,27.7427,27.8011,85500.0
2014-10-09 11:10:00,38.09,38.23,38.09,38.23,46600.0,27.7938,27.8959,27.7938,27.8959,46600.0
2014-10-09 11:20:00,38.23,38.25,38.19,38.21,46600.0,27.8959,27.9105,27.8668,27.8814,46600.0
2014-10-09 11:30:00,38.21,38.21,38.03,38.04,31100.0,27.8814,27.8814,27.75,27.7573,31100.0
2014-10-09 11:40:00,38.03,38.04,37.93,37.96,49300.0,27.75,27.7573,27.677,27.6989,49300.0
2014-10-09 11:50:00,37.97,37.99,37.85,37.89,63600.0,27.7062,27.7208,27.6187,27.6479,63600.0
2014-10-09 12:00:00,37.89,37.94,37.88,37.88,43300.0,27.6479,27.6843,27.6406,27.6406,43300.0
2014-10-09 12:10:00,37.89,37.9,37.76,37.83,70300.0,27.6479,27.6552,27.553,27.6041,70300.0
2014-10-09 12:20:00,37.82,37.82,37.67,37.69,40500.0,27.5968,27.5968,27.4873,27.5019,40500.0
2014-10-09 12:30:00,37.69,37.75,37.68,37.73,31400.0,27.5019,27.5457,27.4946,27.5311,31400.0
2014-10-09 12:40:00,37.72,37.87,37.71,37.85,30400.0,27.5238,27.6333,27.5165,27.6187,30400.0
2014-10-09 12:50:00,37.86,37.86,37.77,37.83,54400.0,27.626,27.626,27.5603,27.6041,54400.0
2014-10-09 13:00:00,37.83,37.83,37.68,37.68,32100.0,27.6041,27.6041,27.4946,27.4946,32100.0
2014-10-09 13:10:00,37.68,37.72,37.64,37.7,36300.0,27.4946,27.5238,27.4654,27.5092,36300.0
2014-10-09 13:20:00,37.7,37.81,37.7,37.76,29700.0,27.5092,27.5895,27.5092,27.553,29700.0
2014-10-09 13:30:00,37.76,37.81,37.7,37.81,33400.0,27.553,27.5895,27.5092,27.5895,33400.0
2014-10-09 13:40:00,37.8,37.83,37.76,37.77,36000.0,27.5822,27.6041,27.553,27.5603,36000.0
2014-10-09 13:50:00,37.77,37.8,37.69,37.7,38800.0,27.5603,27.5822,27.5019,27.5092,38800.0
2014-10-09 14:00:00,37.69,37.69,37.63,37.65,40700.0,27.5019,27.5019,27.4581,27.4727,40700.0
2014-10-09 14:10:00,37.65,37.66,37.59,37.65,53600.0,27.4727,27.48,27.4289,27.4727,53600.0
2014-10-09 14:20:00,37.65,37.74,37.62,37.7,53600.0,27.4727,27.5384,27.4508,27.5092,53600.0
2014-10-09 14:30:00,37.7,37.77,37.64,37.77,42200.0,27.5092,27.5603,27.4654,27.5603,42200.0
2014-10-09 14:40:00,37.77,37.77,37.68,37.69,45500.0,27.5603,27.5603,27.4946,27.5019,45500.0
2014-10-09 14:50:00,37.68,37.75,37.64,37.64,71500.0,27.4946,27.5457,27.4654,27.4654,71500.0
2014-10-09 15:00:00,37.65,37.68,37.62,37.63,70100.0,27.4727,27.4946,27.4508,27.4581,70100.0
2014-10-09 15:10:00,37.62,37.75,37.62,37.73,62400.0,27.4508,27.5457,27.4508,27.5311,62400.0
2014-10-09 15:20:00,37.72,37.76,37.66,37.75,79100.0,27.5238,27.553,27.48,27.5457,79100.0
2014-10-09 15:30:00,37.76,37.83,37.75,37.77,93900.0,27.553,27.6041,27.5457,27.5603,93900.0
2014-10-09 15:40:00,37.77,37.78,37.65,37.65,165700.0,27.5603,27.5676,27.4727,27.4727,165700.0
2014-10-09 15:50:00,37.65,37.71,37.62,37.64,308500.0,27.4727,27.5165,27.4508,27.4654,308500.0
2014-10-10 09:30:00,37.73,37.91,37.63,37.91,73800.0,27.5311,27.6624,27.4581,27.6624,73800.0
2014-10-10 09:40:00,37.92,38.1,37.86,37.98,52000.0,27.6697,27.8011,27.626,27.7135,52000.0
2014-10-10 09:50:00,37.96,38.0,37.85,37.91,35800.0,27.6989,27.7281,27.6187,27.6624,35800.0
2014-10-10 10:00:00,37.9,37.9,37.65,37.79,78800.0,27.6552,27.6552,27.4727,27.5749,78800.0
2014-10-10 10:10:00,37.79,37.82,37.68,37.76,25900.0,27.5749,27.5968,27.4946,27.553,25900.0
2014-10-10 10:20:00,37.76,37.77,37.6,37.64,46300.0,27.553,27.5603,27.4362,27.4654,46300.0
2014-10-10 10:30:00,37.65,37.67,37.57,37.61,30700.0,27.4727,27.4873,27.4144,27.4435,30700.0
2014-10-10 10:40:00,37.62,37.73,37.57,37.69,44500.0,27.4508,27.5311,27.4144,27.5019,44500.0
2014-10-10 10:50:00,37.71,37.71,37.61,37.62,75300.0,27.5165,27.5165,27.4435,27.4508,75300.0
2014-10-10 11:00:00,37.63,37.69,37.55,37.59,48400.0,27.4581,27.5019,27.3998,27.4289,48400.0
2014-10-10 11:10:00,37.58,37.58,37.34,37.36,37700.0,27.4217,27.4217,27.2465,27.2611,37700.0
2014-10-10 11:20:00,37.37,37.48,37.36,37.47,33600.0,27.2684,27.3487,27.2611,27.3414,33600.0
2014-10-10 11:30:00,37.47,37.53,37.45,37.53,29500.0,27.3414,27.3852,27.3268,27.3852,29500.0
2014-10-10 11:40:00,37.52,37.61,37.48,37.6,46800.0,27.3779,27.4435,27.3487,27.4362,46800.0
2014-10-10 11:50:00,37.61,37.63,37.52,37.56,32900.0,27.4435,27.4581,27.3779,27.4071,32900.0
2014-10-10 12:00:00,37.56,37.64,37.55,37.61,55200.0,27.4071,27.4654,27.3998,27.4435,55200.0
2014-10-10 12:10:00,37.61,37.69,37.6,37.61,28200.0,27.4435,27.5019,27.4362,27.4435,28200.0
2014-10-10 12:20:00,37.61,37.71,37.57,37.67,54800.0,27.4435,27.5165,27.4144,27.4873,54800.0
2014-10-10 12:30:00,37.67,37.82,37.64,37.64,54800.0,27.4873,27.5968,27.4654,27.4654,54800.0
2014-10-10 12:40:00,37.65,37.72,37.65,37.72,21500.0,27.4727,27.5238,27.4727,27.5238,21500.0
2014-10-10 12:50:00,37.72,37.75,37.7,37.75,65500.0,27.5238,27.5457,27.5092,27.5457,65500.0
2014-10-10 13:00:00,37.75,37.76,37.72,37.76,34000.0,27.5457,27.553,27.5238,27.553,34000.0
2014-10-10 13:10:00,37.76,37.78,37.72,37.73,36900.0,27.553,27.5676,27.5238,27.5311,36900.0
2014-10-10 13:20:00,37.73,37.74,37.69,37.71,30700.0,27.5311,27.5384,27.5019,27.5165,30700.0
2014-10-10 13:30:00,37.71,37.75,37.69,37.74,31700.0,27.5165,27.5457,27.5019,27.5384,31700.0
2014-10-10 13:40:00,37.75,37.78,37.71,37.73,26000.0,27.5457,27.5676,27.5165,27.5311,26000.0
2014-10-10 13:50:00,37.73,37.78,37.72,37.76,25400.0,27.5311,27.5676,27.5238,27.553,25400.0
2014-10-10 14:00:00,37.77,37.81,37.76,37.77,72200.0,27.5603,27.5895,27.553,27.5603,72200.0
2014-10-10 14:10:00,37.77,37.79,37.68,37.69,70700.0,27.5603,27.5749,27.4946,27.5019,70700.0
2014-10-10 14:20:00,37.69,37.73,37.66,37.67,45800.0,27.5019,27.5311,27.48,27.4873,45800.0
2014-10-10 14:30:00,37.66,37.67,37.56,37.56,42600.0,27.48,27.4873,27.4071,27.4071,42600.0
2014-10-10 14:40:00,37.56,37.56,37.47,37.47,56400.0,27.4071,27.4071,27.3414,27.3414,56400.0
2014-10-10 14:50:00,37.48,37.52,37.45,37.45,57800.0,27.3487,27.3779,27.3268,27.3268,57800.0
2014-10-10 15:00:00,37.45,37.48,37.4,37.4,29900.0,27.3268,27.3487,27.2903,27.2903,29900.0
2014-10-10 15:10:00,37.41,37.46,37.39,37.42,42500.0,27.2976,27.3341,27.283,27.3049,42500.0
2014-10-10 15:20:00,37.42,37.45,37.39,37.44,41400.0,27.3049,27.3268,27.283,27.3195,41400.0
2014-10-10 15:30:00,37.44,37.45,37.36,37.41,50600.0,27.3195,27.3268,27.2611,27.2976,50600.0
2014-10-10 15:40:00,37.41,37.42,37.28,37.29,90500.0,27.2976,27.3049,27.2027,27.21,90500.0
2014-10-10 15:50:00,37.28,37.32,37.26,37.27,176100.0,27.2027,27.2319,27.1882,27.1954,176100.0
2014-10-13 09:30:00,37.28,37.41,37.23,37.39,27600.0,27.2027,27.2976,27.1663,27.283,27600.0
2014-10-13 09:40:00,37.39,37.44,37.37,37.41,44900.0,27.283,27.3195,27.2684,27.2976,44900.0
2014-10-13 09:50:00,37.41,37.44,37.29,37.44,29200.0,27.2976,27.3195,27.21,27.3195,29200.0
2014-10-13 10:00:00,37.45,37.54,37.43,37.43,26800.0,27.3268,27.3925,27.3122,27.3122,26800.0
2014-10-13 10:10:00,37.42,37.44,37.28,37.3,69700.0,27.3049,27.3195,27.2027,27.2173,69700.0
2014-10-13 10:20:00,37.32,37.38,37.28,37.29,20600.0,27.2319,27.2757,27.2027,27.21,20600.0
2014-10-13 10:30:00,37.29,37.38,37.28,37.37,60100.0,27.21,27.2757,27.2027,27.2684,60100.0
2014-10-13 10:40:00,37.36,37.38,37.22,37.27,58900.0,27.2611,27.2757,27.159,27.1954,58900.0
2014-10-13 10:50:00,37.27,37.31,37.21,37.25,80300.0,27.1954,27.2246,27.1517,27.1809,80300.0
2014-10-13 11:00:00,37.26,37.42,37.24,37.31,56200.0,27.1882,27.3049,27.1736,27.2246,56200.0
2014-10-13 11:10:00,37.31,37.32,37.22,37.25,70700.0,27.2246,27.2319,27.159,27.1809,70700.0
2014-10-13 11:20:00,37.24,37.32,37.24,37.25,30700.0,27.1736,27.2319,27.1736,27.1809,30700.0
2014-10-13 11:30:00,37.25,37.31,37.13,37.19,40400.0,27.1809,27.2246,27.0933,27.1371,40400.0
2014-10-13 11:40:00,37.2,37.31,37.2,37.29,38600.0,27.1444,27.2246,27.1444,27.21,38600.0
2014-10-13 11:50:00,37.29,37.36,37.28,37.35,29500.0,27.21,27.2611,27.2027,27.2538,29500.0
2014-10-13 12:00:00,37.35,37.4,37.33,37.38,20900.0,27.2538,27.2903,27.2392,27.2757,20900.0
2014-10-13 12:10:00,37.38,37.52,37.35,37.51,42400.0,27.2757,27.3779,27.2538,27.3706,42400.0
2014-10-13 12:20:00,37.51,37.56,37.5,37.54,32900.0,27.3706,27.4071,27.3633,27.3925,32900.0
2014-10-13 12:30:00,37.53,37.58,37.51,37.54,47800.0,27.3852,27.4217,27.3706,27.3925,47800.0
2014-10-13 12:40:00,37.54,37.63,37.52,37.59,33200.0,27.3925,27.4581,27.3779,27.4289,33200.0
2014-10-13 12:50:00,37.59,37.59,37.54,37.57,14900.0,27.4289,27.4289,27.3925,27.4144,14900.0
2014-10-13 13:00:00,37.56,37.59,37.54,37.54,32900.0,27.4071,27.4289,27.3925,27.3925,32900.0
2014-10-13 13:10:00,37.54,37.55,37.41,37.44,35300.0,27.3925,27.3998,27.2976,27.3195,35300.0
2014-10-13 13:20:00,37.43,37.5,37.42,37.5,30100.0,27.3122,27.3633,27.3049,27.3633,30100.0
2014-10-13 13:30:00,37.49,37.58,37.44,37.56,31400.0,27.356,27.4217,27.3195,27.4071,31400.0
2014-10-13 13:40:00,37.56,37.58,37.54,37.54,22200.0,27.4071,27.4217,27.3925,27.3925,22200.0
2014-10-13 13:50:00,37.53,37.55,37.48,37.5,22600.0,27.3852,27.3998,27.3487,27.3633,22600.0
2014-10-13 14:00:00,37.49,37.57,37.48,37.57,25500.0,27.356,27.4144,27.3487,27.4144,25500.0
2014-10-13 14:10:00,37.56,37.59,37.55,37.55,14300.0,27.4071,27.4289,27.3998,27.3998,14300.0
2014-10-13 14:20:00,37.54,37.66,37.54,37.66,23500.0,27.3925,27.48,27.3925,27.48,23500.0
2014-10-13 14:30:00,37.66,37.66,37.6,37.63,56700.0,27.48,27.48,27.4362,27.4581,56700.0
2014-10-13 14:40:00,37.62,37.62,37.58,37.58,37600.0,27.4508,27.4508,27.4217,27.4217,37600.0
2014-10-13 14:50:00,37.58,37.61,37.52,37.52,40300.0,27.4217,27.4435,27.3779,27.3779,40300.0
2014-10-13 15:00:00,37.52,37.53,37.49,37.49,29100.0,27.3779,27.3852,27.356,27.356,29100.0
2014-10-13 15:10:00,37.49,37.55,37.47,37.48,34300.0,27.356,27.3998,27.3414,27.3487,34300.0
2014-10-13 15:20:00,37.48,37.49,37.43,37.44,35000.0,27.3487,27.356,27.3122,27.3195,35000.0
2014-10-13 15:30:00,37.44,37.44,37.22,37.25,93100.0,27.3195,27.3195,27.159,27.1809,93100.0
2014-10-13 15:40:00,37.26,37.35,37.17,37.21,93100.0,27.1882,27.2538,27.1225,27.1517,93100.0
2014-10-13 15:50:00,37.2,37.26,37.15,37.18,172000.0,27.1444,27.1882,27.1079,27.1298,172000.0
2014-10-14 09:30:00,37.45,37.97,37.35,37.87,70500.0,27.3268,27.7062,27.2538,27.6333,70500.0
2014-10-14 09:40:00,37.86,37.95,37.81,37.84,37400.0,27.626,27.6916,27.5895,27.6114,37400.0
2014-10-14 09:50:00,37.84,38.03,37.8,37.98,61200.0,27.6114,27.75,27.5822,27.7135,61200.0
2014-10-14 10:00:00,37.98,38.06,37.9,38.01,79300.0,27.7135,27.7719,27.6552,27.7354,79300.0
2014-10-14 10:10:00,38.02,38.03,37.87,37.87,73600.0,27.7427,27.75,27.6333,27.6333,73600.0
2014-10-14 10:20:00,37.87,37.99,37.87,37.94,56400.0,27.6333,27.7208,27.6333,27.6843,56400.0
2014-10-14 10:30:00,37.95,38.06,37.92,38.06,31500.0,27.6916,27.7719,27.6697,27.7719,31500.0
2014-10-14 10:40:00,38.06,38.19,38.05,38.19,30600.0,27.7719,27.8668,27.7646,27.8668,30600.0
2014-10-14 10:50:00,38.18,38.19,38.12,38.14,20900.0,27.8595,27.8668,27.8157,27.8303,20900.0
2014-10-14 11:00:00,38.14,38.17,38.12,38.15,49500.0,27.8303,27.8522,27.8157,27.8376,49500.0
2014-10-14 11:10:00,38.16,38.26,38.15,38.26,27900.0,27.8449,27.9178,27.8376,27.9178,27900.0
2014-10-14 11:20:00,38.26,38.26,38.23,38.24,76700.0,27.9178,27.9178,27.8959,27.9032,76700.0
2014-10-14 11:30:00,38.23,38.4,38.22,38.38,54800.0,27.8959,28.02,27.8887,28.0054,54800.0
2014-10-14 11:40:00,38.37,38.47,38.36,38.45,45000.0,27.9981,28.0711,27.9908,28.0565,45000.0
2014-10-14 11:50:00,38.44,38.48,38.32,38.36,67200.0,28.0492,28.0784,27.9616,27.9908,67200.0
2014-10-14 12:00:00,38.37,38.58,38.34,38.53,78500.0,27.9981,28.1513,27.9762,28.1149,78500.0
2014-10-14 12:10:00,38.53,38.53,38.45,38.48,178600.0,28.1149,28.1149,28.0565,28.0784,178600.0
2014-10-14 12:20:00,38.48,38.52,38.43,38.51,42100.0,28.0784,28.1076,28.0419,28.1003,42100.0
2014-10-14 12:30:00,38.5,38.54,38.42,38.45,94800.0,28.093,28.1222,28.0346,28.0565,94800.0
2014-10-14 12:40:00,38.45,38.62,38.43,38.62,27900.0,28.0565,28.1805,28.0419,28.1805,27900.0
2014-10-14 12:50:00,38.61,38.64,38.56,38.59,74800.0,28.1732,28.1951,28.1367,28.1586,74800.0
2014-10-14 13:00:00,38.59,38.64,38.58,38.62,52500.0,28.1586,28.1951,28.1513,28.1805,52500.0
2014-10-14 13:10:00,38.61,38.67,38.59,38.65,60800.0,28.1732,28.217,28.1586,28.2024,60800.0
2014-10-14 13:20:00,38.65,38.68,38.57,38.58,41100.0,28.2024,28.2243,28.144,28.1513,41100.0
2014-10-14 13:30:00,38.58,38.61,38.52,38.54,73300.0,28.1513,28.1732,28.1076,28.1222,73300.0
2014-10-14 13:40:00,38.55,38.57,38.47,38.52,67100.0,28.1294,28.144,28.0711,28.1076,67100.0
2014-10-14 13:50:00,38.52,38.59,38.52,38.57,51300.0,28.1076,28.1586,28.1076,28.144,51300.0
2014-10-14 14:00:00,38.57,38.6,38.5,38.51,42400.0,28.144,28.1659,28.093,28.1003,42400.0
2014-10-14 14:10:00,38.5,38.57,38.5,38.55,64600.0,28.093,28.144,28.093,28.1294,64600.0
2014-10-14 14:20:00,38.55,38.56,38.42,38.42,80000.0,28.1294,28.1367,28.0346,28.0346,80000.0
2014-10-14 14:30:00,38.43,38.47,38.37,38.44,50300.0,28.0419,28.0711,27.9981,28.0492,50300.0
2014-10-14 14:40:00,38.44,38.5,38.43,38.47,56600.0,28.0492,28.093,28.0419,28.0711,56600.0
2014-10-14 14:50:00,38.47,38.48,38.27,38.31,105100.0,28.0711,28.0784,27.9251,27.9543,105100.0
2014-10-14 15:00:00,38.32,38.35,38.22,38.26,92600.0,27.9616,27.9835,27.8887,27.9178,92600.0
2014-10-14 15:10:00,38.27,38.32,38.2,38.21,51300.0,27.9251,27.9616,27.8741,27.8814,51300.0
2014-10-14 15:20:00,38.21,38.26,38.08,38.25,118600.0,27.8814,27.9178,27.7865,27.9105,118600.0
2014-10-14 15:30:00,38.25,38.34,38.16,38.33,98700.0,27.9105,27.9762,27.8449,27.9689,98700.0
2014-10-14 15:40:00,38.33,38.39,38.26,38.29,129600.0,27.9689,28.0127,27.9178,27.9397,129600.0
2014-10-14 15:50:00,38.29,38.34,38.26,38.29,222300.0,27.9397,27.9762,27.9178,27.9397,222300.0
2014-10-15 09:30:00,37.99,38.21,37.85,37.96,92300.0,27.7208,27.8814,27.6187,27.6989,92300.0
2014-10-15 09:40:00,37.98,38.03,37.65,37.84,116600.0,27.7135,27.75,27.4727,27.6114,116600.0
2014-10-15 09:50:00,37.85,38.16,37.85,37.98,95700.0,27.6187,27.8449,27.6187,27.7135,95700.0
2014-10-15 10:00:00,37.98,38.28,37.84,38.23,240600.0,27.7135,27.9324,27.6114,27.8959,240600.0
2014-10-15 10:10:00,38.25,38.31,38.18,38.2,62800.0,27.9105,27.9543,27.8595,27.8741,62800.0
2014-10-15 10:20:00,38.19,38.38,38.13,38.28,75400.0,27.8668,28.0054,27.823,27.9324,75400.0
2014-10-15 10:30:00,38.29,38.29,38.11,38.18,97200.0,27.9397,27.9397,27.8084,27.8595,97200.0
2014-10-15 10:40:00,38.19,38.2,38.06,38.11,129500.0,27.8668,27.8741,27.7719,27.8084,129500.0
2014-10-15 10:50:00,38.12,38.22,38.03,38.17,74900.0,27.8157,27.8887,27.75,27.8522,74900.0
2014-10-15 11:00:00,38.17,38.29,38.08,38.24,59200.0,27.8522,27.9397,27.7865,27.9032,59200.0
2014-10-15 11:10:00,38.25,38.27,38.12,38.17,55400.0,27.9105,27.9251,27.8157,27.8522,55400.0
2014-10-15 11:20:00,38.15,38.17,38.05,38.05,84300.0,27.8376,27.8522,27.7646,27.7646,84300.0
2014-10-15 11:30:00,38.05,38.27,38.05,38.25,89400.0,27.7646,27.9251,27.7646,27.9105,89400.0
2014-10-15 11:40:00,38.24,38.24,38.04,38.07,38700.0,27.9032,27.9032,27.7573,27.7792,38700.0
2014-10-15 11:50:00,38.07,38.21,38.02,38.21,38300.0,27.7792,27.8814,27.7427,27.8814,38300.0
2014-10-15 12:00:00,38.2,38.33,38.17,38.32,56400.0,27.8741,27.9689,27.8522,27.9616,56400.0
2014-10-15 12:10:00,38.32,38.41,38.19,38.23,80300.0,27.9616,28.0273,27.8668,27.8959,80300.0
2014-10-15 12:20:00,38.23,38.28,38.16,38.17,72900.0,27.8959,27.9324,27.8449,27.8522,72900.0
2014-10-15 12:30:00,38.18,38.31,38.15,38.19,52500.0,27.8595,27.9543,27.8376,27.8668,52500.0
2014-10-15 12:40:00,38.19,38.26,38.13,38.2,79700.0,27.8668,27.9178,27.823,27.8741,79700.0
2014-10-15 12:50:00,38.2,38.27,38.11,38.25,143800.0,27.8741,27.9251,27.8084,27.9105,143800.0
2014-10-15 13:00:00,38.23,38.25,38.12,38.12,44600.0,27.8959,27.9105,27.8157,27.8157,44600.0
2014-10-15 13:10:00,38.12,38.14,37.85,37.87,49800.0,27.8157,27.8303,27.6187,27.6333,49800.0
2014-10-15 13:20:00,37.87,37.87,37.71,37.81,77700.0,27.6333,27.6333,27.5165,27.5895,77700.0
2014-10-15 13:30:00,37.81,37.95,37.76,37.84,64400.0,27.5895,27.6916,27.553,27.6114,64400.0
2014-10-15 13:40:00,37.84,37.98,37.82,37.98,79200.0,27.6114,27.7135,27.5968,27.7135,79200.0
2014-10-15 13:50:00,37.98,38.0,37.86,37.87,131000.0,27.7135,27.7281,27.626,27.6333,131000.0
2014-10-15 14:00:00,37.88,37.88,37.67,37.79,79100.0,27.6406,27.6406,27.4873,27.5749,79100.0
2014-10-15 14:10:00,37.79,38.02,37.78,37.95,105600.0,27.5749,27.7427,27.5676,27.6916,105600.0
2014-10-15 14:20:00,37.95,38.0,37.85,37.93,92500.0,27.6916,27.7281,27.6187,27.677,92500.0
2014-10-15 14:30:00,37.92,38.06,37.9,38.05,39300.0,27.6697,27.7719,27.6552,27.7646,39300.0
2014-10-15 14:40:00,38.06,38.1,37.91,37.94,34400.0,27.7719,27.8011,27.6624,27.6843,34400.0
2014-10-15 14:50:00,37.94,38.05,37.94,38.02,63800.0,27.6843,27.7646,27.6843,27.7427,63800.0
2014-10-15 15:00:00,38.02,38.21,37.98,38.18,111400.0,27.7427,27.8814,27.7135,27.8595,111400.0
2014-10-15 15:10:00,38.17,38.23,37.97,38.06,61100.0,27.8522,27.8959,27.7062,27.7719,61100.0
2014-10-15 15:20:00,38.06,38.26,37.97,38.25,56700.0,27.7719,27.9178,27.7062,27.9105,56700.0
2014-10-15 15:30:00,38.26,38.39,38.17,38.35,93700.0,27.9178,28.0127,27.8522,27.9835,93700.0
2014-10-15 15:40:00,38.36,38.42,38.19,38.22,169200.0,27.9908,28.0346,27.8668,27.8887,169200.0
2014-10-15 15:50:00,38.22,38.29,38.17,38.21,384500.0,27.8887,27.9397,27.8522,27.8814,384500.0
2014-10-16 09:30:00,37.66,38.1,37.66,38.07,65800.0,27.48,27.8011,27.48,27.7792,65800.0
2014-10-16 09:40:00,38.08,38.1,37.82,38.07,69500.0,27.7865,27.8011,27.5968,27.7792,69500.0
2014-10-16 09:50:00,38.07,38.23,38.05,38.14,87100.0,27.7792,27.8959,27.7646,27.8303,87100.0
2014-10-16 10:00:00,38.15,38.15,37.9,38.02,146600.0,27.8376,27.8376,27.6552,27.7427,146600.0
2014-10-16 10:10:00,38.05,38.05,37.78,37.84,37400.0,27.7646,27.7646,27.5676,27.6114,37400.0
2014-10-16 10:20:00,37.83,38.26,37.81,38.11,80100.0,27.6041,27.9178,27.5895,27.8084,80100.0
2014-10-16 10:30:00,38.11,38.17,38.06,38.15,63300.0,27.8084,27.8522,27.7719,27.8376,63300.0
2014-10-16 10:40:00,38.13,38.28,38.07,38.28,46300.0,27.823,27.9324,27.7792,27.9324,46300.0
2014-10-16 10:50:00,38.28,38.4,38.19,38.22,120300.0,27.9324,28.02,27.8668,27.8887,120300.0
2014-10-16 11:00:00,38.22,38.22,38.07,38.1,41500.0,27.8887,27.8887,27.7792,27.8011,41500.0
2014-10-16 11:10:00,38.11,38.26,38.1,38.19,33700.0,27.8084,27.9178,27.8011,27.8668,33700.0
2014-10-16 11:20:00,38.19,38.34,38.18,38.32,30300.0,27.8668,27.9762,27.8595,27.9616,30300.0
2014-10-16 11:30:00,38.32,38.38,38.17,38.17,33700.0,27.9616,28.0054,27.8522,27.8522,33700.0
2014-10-16 11:40:00,38.2,38.26,38.11,38.15,52100.0,27.8741,27.9178,27.8084,27.8376,52100.0
2014-10-16 11:50:00,38.15,38.17,38.07,38.13,26200.0,27.8376,27.8522,27.7792,27.823,26200.0
2014-10-16 12:00:00,38.12,38.22,38.02,38.21,31100.0,27.8157,27.8887,27.7427,27.8814,31100.0
2014-10-16 12:10:00,38.19,38.24,38.13,38.22,23300.0,27.8668,27.9032,27.823,27.8887,23300.0
2014-10-16 12:20:00,38.24,38.4,38.24,38.3,38600.0,27.9032,28.02,27.9032,27.947,38600.0
2014-10-16 12:30:00,38.29,38.31,38.2,38.29,51900.0,27.9397,27.9543,27.8741,27.9397,51900.0
2014-10-16 12:40:00,38.29,38.32,38.25,38.29,49300.0,27.9397,27.9616,27.9105,27.9397,49300.0
2014-10-16 12:50:00,38.29,38.45,38.28,38.42,34700.0,27.9397,28.0565,27.9324,28.0346,34700.0
2014-10-16 13:00:00,38.42,38.48,38.4,38.43,28400.0,28.0346,28.0784,28.02,28.0419,28400.0
2014-10-16 13:10:00,38.42,38.45,38.38,38.43,37100.0,28.0346,28.0565,28.0054,28.0419,37100.0
2014-10-16 13:20:00,38.42,38.49,38.39,38.47,21500.0,28.0346,28.0857,28.0127,28.0711,21500.0
2014-10-16 13:30:00,38.47,38.54,38.44,38.51,75100.0,28.0711,28.1222,28.0492,28.1003,75100.0
2014-10-16 13:40:00,38.51,38.56,38.37,38.38,56500.0,28.1003,28.1367,27.9981,28.0054,56500.0
2014-10-16 13:50:00,38.37,38.37,38.2,38.2,66100.0,27.9981,27.9981,27.8741,27.8741,66100.0
2014-10-16 14:00:00,38.2,38.31,38.2,38.28,33600.0,27.8741,27.9543,27.8741,27.9324,33600.0
2014-10-16 14:10:00,38.28,38.29,38.13,38.2,35700.0,27.9324,27.9397,27.823,27.8741,35700.0
2014-10-16 14:20:00,38.19,38.25,38.13,38.2,61400.0,27.8668,27.9105,27.823,27.8741,61400.0
2014-10-16 14:30:00,38.21,38.24,38.13,38.17,46800.0,27.8814,27.9032,27.823,27.8522,46800.0
2014-10-16 14:40:00,38.17,38.2,38.11,38.18,192000.0,27.8522,27.8741,27.8084,27.8595,192000.0
2014-10-16 14:50:00,38.18,38.29,38.17,38.23,60300.0,27.8595,27.9397,27.8522,27.8959,60300.0
2014-10-16 15:00:00,38.21,38.26,38.16,38.21,61400.0,27.8814,27.9178,27.8449,27.8814,61400.0
2014-10-16 15:10:00,38.21,38.34,38.2,38.27,47800.0,27.8814,27.9762,27.8741,27.9251,47800.0
2014-10-16 15:20:00,38.28,38.34,38.26,38.34,41500.0,27.9324,27.9762,27.9178,27.9762,41500.0
2014-10-16 15:30:00,38.34,38.35,38.23,38.26,71500.0,27.9762,27.9835,27.8959,27.9178,71500.0
2014-10-16 15:40:00,38.26,38.48,38.26,38.45,159000.0,27.9178,28.0784,27.9178,28.0565,159000.0
2014-10-16 15:50:00,38.45,38.52,38.36,38.41,524700.0,28.0565,28.1076,27.9908,28.0273,524700.0
2014-10-17 09:30:00,38.56,38.65,38.45,38.62,275800.0,28.1367,28.2024,28.0565,28.1805,275800.0
2014-10-17 09:40:00,38.63,38.67,38.43,38.52,103700.0,28.1878,28.217,28.0419,28.1076,103700.0
2014-10-17 09:50:00,38.54,38.69,38.45,38.45,24300.0,28.1222,28.2316,28.0565,28.0565,24300.0
2014-10-17 10:00:00,38.43,38.64,38.43,38.49,37200.0,28.0419,28.1951,28.0419,28.0857,37200.0
2014-10-17 10:10:00,38.49,38.62,38.44,38.62,58800.0,28.0857,28.1805,28.0492,28.1805,58800.0
2014-10-17 10:20:00,38.62,38.78,38.62,38.78,46000.0,28.1805,28.2973,28.1805,28.2973,46000.0
2014-10-17 10:30:00,38.79,38.87,38.76,38.76,49100.0,28.3046,28.3629,28.2827,28.2827,49100.0
2014-10-17 10:40:00,38.74,38.82,38.73,38.74,58200.0,28.2681,28.3265,28.2608,28.2681,58200.0
2014-10-17 10:50:00,38.75,38.87,38.71,38.86,28800.0,28.2754,28.3629,28.2462,28.3557,28800.0
2014-10-17 11:00:00,38.86,38.86,38.8,38.84,113600.0,28.3557,28.3557,28.3119,28.3411,113600.0
2014-10-17 11:10:00,38.85,38.94,38.82,38.89,39000.0,28.3484,28.414,28.3265,28.3775,39000.0
2014-10-17 11:20:00,38.9,38.9,38.83,38.89,39900.0,28.3848,28.3848,28.3338,28.3775,39900.0
2014-10-17 11:30:00,38.89,38.91,38.8,38.83,39200.0,28.3775,28.3921,28.3119,28.3338,39200.0
2014-10-17 11:40:00,38.83,38.91,38.77,38.89,44400.0,28.3338,28.3921,28.29,28.3775,44400.0
2014-10-17 11:50:00,38.89,38.92,38.87,38.89,33000.0,28.3775,28.3994,28.3629,28.3775,33000.0
2014-10-17 12:00:00,38.88,38.94,38.86,38.87,27700.0,28.3702,28.414,28.3557,28.3629,27700.0
2014-10-17 12:10:00,38.87,38.87,38.72,38.81,74700.0,28.3629,28.3629,28.2535,28.3192,74700.0
2014-10-17 12:20:00,38.8,38.85,38.78,38.85,64200.0,28.3119,28.3484,28.2973,28.3484,64200.0
2014-10-17 12:30:00,38.86,38.89,38.82,38.87,29600.0,28.3557,28.3775,28.3265,28.3629,29600.0
2014-10-17 12:40:00,38.87,38.92,38.84,38.91,46000.0,28.3629,28.3994,28.3411,28.3921,46000.0
2014-10-17 12:50:00,38.9,38.93,38.85,38.87,47000.0,28.3848,28.4067,28.3484,28.3629,47000.0
2014-10-17 13:00:00,38.88,38.93,38.83,38.83,38500.0,28.3702,28.4067,28.3338,28.3338,38500.0
2014-10-17 13:10:00,38.81,38.86,38.79,38.84,82800.0,28.3192,28.3557,28.3046,28.3411,82800.0
2014-10-17 13:20:00,38.84,38.84,38.79,38.81,60300.0,28.3411,28.3411,28.3046,28.3192,60300.0
2014-10-17 13:30:00,38.81,38.84,38.78,38.84,101800.0,28.3192,28.3411,28.2973,28.3411,101800.0
2014-10-17 13:40:00,38.85,38.86,38.79,38.8,28800.0,28.3484,28.3557,28.3046,28.3119,28800.0
2014-10-17 13:50:00,38.8,38.82,38.74,38.8,50600.0,28.3119,28.3265,28.2681,28.3119,50600.0
2014-10-17 14:00:00,38.8,38.8,38.69,38.7,80000.0,28.3119,28.3119,28.2316,28.2389,80000.0
2014-10-17 14:10:00,38.7,38.79,38.7,38.74,43800.0,28.2389,28.3046,28.2389,28.2681,43800.0
2014-10-17 14:20:00,38.74,38.83,38.74,38.83,77800.0,28.2681,28.3338,28.2681,28.3338,77800.0
2014-10-17 14:30:00,38.83,38.87,38.8,38.86,55900.0,28.3338,28.3629,28.3119,28.3557,55900.0
2014-10-17 14:40:00,38.87,38.94,38.83,38.88,50200.0,28.3629,28.414,28.3338,28.3702,50200.0
2014-10-17 14:50:00,38.86,38.86,38.8,38.85,47100.0,28.3557,28.3557,28.3119,28.3484,47100.0
2014-10-17 15:00:00,38.85,38.9,38.79,38.89,111700.0,28.3484,28.3848,28.3046,28.3775,111700.0
2014-10-17 15:10:00,38.88,39.02,38.88,38.95,89600.0,28.3702,28.4724,28.3702,28.4213,89600.0
2014-10-17 15:20:00,38.95,39.02,38.93,39.02,77200.0,28.4213,28.4724,28.4067,28.4724,77200.0
2014-10-17 15:30:00,39.02,39.06,38.98,39.02,129500.0,28.4724,28.5016,28.4432,28.4724,129500.0
2014-10-17 15:40:00,39.02,39.13,39.01,39.08,165000.0,28.4724,28.5527,28.4651,28.5162,165000.0
2014-10-17 15:50:00,39.08,39.14,39.01,39.09,561900.0,28.5162,28.56,28.4651,28.5235,561900.0
2014-10-20 09:30:00,39.04,39.18,38.89,39.17,65400.0,28.487,28.5892,28.3775,28.5819,65400.0
2014-10-20 09:40:00,39.17,39.38,39.11,39.29,43500.0,28.5819,28.7351,28.5381,28.6694,43500.0
2014-10-20 09:50:00,39.28,39.33,39.19,39.27,64200.0,28.6621,28.6986,28.5964,28.6548,64200.0
2014-10-20 10:00:00,39.28,39.29,39.17,39.18,70800.0,28.6621,28.6694,28.5819,28.5892,70800.0
2014-10-20 10:10:00,39.18,39.21,39.17,39.19,60200.0,28.5892,28.611,28.5819,28.5964,60200.0
2014-10-20 10:20:00,39.19,39.32,39.18,39.26,59100.0,28.5964,28.6913,28.5892,28.6475,59100.0
2014-10-20 10:30:00,39.26,39.33,39.25,39.32,64200.0,28.6475,28.6986,28.6402,28.6913,64200.0
2014-10-20 10:40:00,39.31,39.37,39.29,39.34,60100.0,28.684,28.7278,28.6694,28.7059,60100.0
2014-10-20 10:50:00,39.33,39.35,39.31,39.35,74100.0,28.6986,28.7132,28.684,28.7132,74100.0
2014-10-20 11:00:00,39.35,39.41,39.34,39.41,59300.0,28.7132,28.757,28.7059,28.757,59300.0
2014-10-20 11:10:00,39.4,39.42,39.37,39.38,52900.0,28.7497,28.7643,28.7278,28.7351,52900.0
2014-10-20 11:20:00,39.38,39.45,39.38,39.4,51000.0,28.7351,28.7862,28.7351,28.7497,51000.0
2014-10-20 11:30:00,39.39,39.4,39.33,39.34,45800.0,28.7424,28.7497,28.6986,28.7059,45800.0
2014-10-20 11:40:00,39.35,39.39,39.35,39.38,39000.0,28.7132,28.7424,28.7132,28.7351,39000.0
2014-10-20 11:50:00,39.39,39.41,39.36,39.37,48700.0,28.7424,28.757,28.7205,28.7278,48700.0
2014-10-20 12:00:00,39.37,39.46,39.35,39.44,122900.0,28.7278,28.7935,28.7132,28.7789,122900.0
2014-10-20 12:10:00,39.43,39.48,39.42,39.44,42300.0,28.7716,28.8081,28.7643,28.7789,42300.0
2014-10-20 12:20:00,39.45,39.51,39.44,39.5,43300.0,28.7862,28.8299,28.7789,28.8227,43300.0
2014-10-20 12:30:00,39.5,39.55,39.49,39.52,41300.0,28.8227,28.8591,28.8154,28.8372,41300.0
2014-10-20 12:40:00,39.51,39.53,39.49,39.5,38800.0,28.8299,28.8445,28.8154,28.8227,38800.0
2014-10-20 12:50:00,39.51,39.54,39.48,39.52,76100.0,28.8299,28.8518,28.8081,28.8372,76100.0
2014-10-20 13:00:00,39.52,39.55,39.5,39.55,42300.0,28.8372,28.8591,28.8227,28.8591,42300.0
2014-10-20 13:10:00,39.55,39.57,39.53,39.56,30500.0,28.8591,28.8737,28.8445,28.8664,30500.0
2014-10-20 13:20:00,39.56,39.61,39.55,39.59,40400.0,28.8664,28.9029,28.8591,28.8883,40400.0
2014-10-20 13:30:00,39.58,39.58,39.56,39.57,57600.0,28.881,28.881,28.8664,28.8737,57600.0
2014-10-20 13:40:00,39.58,39.59,39.53,39.53,51800.0,28.881,28.8883,28.8445,28.8445,51800.0
2014-10-20 13:50:00,39.53,39.54,39.49,39.49,50400.0,28.8445,28.8518,28.8154,28.8154,50400.0
2014-10-20 14:00:00,39.49,39.55,39.49,39.5,49700.0,28.8154,28.8591,28.8154,28.8227,49700.0
2014-10-20 14:10:00,39.5,39.54,39.47,39.48,109600.0,28.8227,28.8518,28.8008,28.8081,109600.0
2014-10-20 14:20:00,39.47,39.48,39.42,39.44,48800.0,28.8008,28.8081,28.7643,28.7789,48800.0
2014-10-20 14:30:00,39.43,39.49,39.42,39.48,49700.0,28.7716,28.8154,28.7643,28.8081,49700.0
2014-10-20 14:40:00,39.47,39.52,39.47,39.49,53100.0,28.8008,28.8372,28.8008,28.8154,53100.0
2014-10-20 14:50:00,39.48,39.51,39.48,39.51,52100.0,28.8081,28.8299,28.8081,28.8299,52100.0
2014-10-20 15:00:00,39.51,39.58,39.49,39.54,84800.0,28.8299,28.881,28.8154,28.8518,84800.0
2014-10-20 15:10:00,39.55,39.55,39.45,39.46,89300.0,28.8591,28.8591,28.7862,28.7935,89300.0
2014-10-20 15:20:00,39.45,39.51,39.42,39.51,91100.0,28.7862,28.8299,28.7643,28.8299,91100.0
2014-10-20 15:30:00,39.51,39.56,39.48,39.5,125200.0,28.8299,28.8664,28.8081,28.8227,125200.0
2014-10-20 15:40:00,39.5,39.54,39.43,39.47,222500.0,28.8227,28.8518,28.7716,28.8008,222500.0
2014-10-20 15:50:00,39.47,39.58,39.46,39.57,433200.0,28.8008,28.881,28.7935,28.8737,433200.0
2014-10-21 09:30:00,39.66,39.74,39.51,39.73,76100.0,28.9394,28.9978,28.8299,28.9905,76100.0
2014-10-21 09:40:00,39.74,39.74,39.56,39.66,38700.0,28.9978,28.9978,28.8664,28.9394,38700.0
2014-10-21 09:50:00,39.66,39.74,39.65,39.73,52100.0,28.9394,28.9978,28.9321,28.9905,52100.0
2014-10-21 10:00:00,39.72,39.94,39.72,39.78,185000.0,28.9832,29.1437,28.9832,29.027,185000.0
2014-10-21 10:10:00,39.77,39.8,39.74,39.8,38200.0,29.0197,29.0416,28.9978,29.0416,38200.0
2014-10-21 10:20:00,39.79,39.92,39.78,39.91,90100.0,29.0343,29.1291,29.027,29.1218,90100.0
2014-10-21 10:30:00,39.91,40.01,39.89,39.95,170800.0,29.1218,29.1948,29.1072,29.151,170800.0
2014-10-21 10:40:00,39.95,40.14,39.95,40.12,136600.0,29.151,29.2897,29.151,29.2751,136600.0
2014-10-21 10:50:00,40.12,40.13,39.92,39.95,47600.0,29.2751,29.2824,29.1291,29.151,47600.0
2014-10-21 11:00:00,39.95,40.02,39.9,40.0,47000.0,29.151,29.2021,29.1145,29.1875,47000.0
2014-10-21 11:10:00,39.99,39.99,39.95,39.98,34800.0,29.1802,29.1802,29.151,29.1729,34800.0
2014-10-21 11:20:00,39.98,40.03,39.98,40.02,33500.0,29.1729,29.2094,29.1729,29.2021,33500.0
2014-10-21 11:30:00,40.01,40.06,40.0,40.06,35700.0,29.1948,29.2313,29.1875,29.2313,35700.0
2014-10-21 11:40:00,40.05,40.08,40.02,40.02,30800.0,29.224,29.2459,29.2021,29.2021,30800.0
2014-10-21 11:50:00,40.02,40.03,40.0,40.02,30900.0,29.2021,29.2094,29.1875,29.2021,30900.0
2014-10-21 12:00:00,40.02,40.08,40.02,40.05,24400.0,29.2021,29.2459,29.2021,29.224,24400.0
2014-10-21 12:10:00,40.04,40.06,40.04,40.05,35800.0,29.2167,29.2313,29.2167,29.224,35800.0
2014-10-21 12:20:00,40.05,40.06,40.03,40.05,48200.0,29.224,29.2313,29.2094,29.224,48200.0
2014-10-21 12:30:00,40.05,40.06,40.01,40.02,31100.0,29.224,29.2313,29.1948,29.2021,31100.0
2014-10-21 12:40:00,40.02,40.03,39.99,40.02,44000.0,29.2021,29.2094,29.1802,29.2021,44000.0
2014-10-21 12:50:00,40.02,40.04,39.98,40.0,45200.0,29.2021,29.2167,29.1729,29.1875,45200.0
2014-10-21 13:00:00,40.0,40.03,39.94,39.95,45700.0,29.1875,29.2094,29.1437,29.151,45700.0
2014-10-21 13:10:00,39.95,40.02,39.95,39.96,60400.0,29.151,29.2021,29.151,29.1583,60400.0
2014-10-21 13:20:00,39.96,40.02,39.92,40.01,48400.0,29.1583,29.2021,29.1291,29.1948,48400.0
2014-10-21 13:30:00,40.02,40.1,40.01,40.04,43600.0,29.2021,29.2605,29.1948,29.2167,43600.0
2014-10-21 13:40:00,40.04,40.05,40.02,40.04,50300.0,29.2167,29.224,29.2021,29.2167,50300.0
2014-10-21 13:50:00,40.04,40.06,40.02,40.02,86200.0,29.2167,29.2313,29.2021,29.2021,86200.0
2014-10-21 14:00:00,40.02,40.11,40.02,40.09,54200.0,29.2021,29.2678,29.2021,29.2532,54200.0
2014-10-21 14:10:00,40.1,40.16,40.09,40.16,35800.0,29.2605,29.3042,29.2532,29.3042,35800.0
2014-10-21 14:20:00,40.16,40.19,40.14,40.17,72900.0,29.3042,29.3261,29.2897,29.3115,72900.0
2014-10-21 14:30:00,40.17,40.17,40.14,40.16,36300.0,29.3115,29.3115,29.2897,29.3042,36300.0
2014-10-21 14:40:00,40.16,40.17,40.1,40.12,72500.0,29.3042,29.3115,29.2605,29.2751,72500.0
2014-10-21 14:50:00,40.12,40.16,40.12,40.14,59600.0,29.2751,29.3042,29.2751,29.2897,59600.0
2014-10-21 15:00:00,40.14,40.19,40.13,40.18,41900.0,29.2897,29.3261,29.2824,29.3188,41900.0
2014-10-21 15:10:00,40.18,40.22,40.15,40.17,57900.0,29.3188,29.348,29.2969,29.3115,57900.0
2014-10-21 15:20:00,40.16,40.2,40.16,40.19,74500.0,29.3042,29.3334,29.3042,29.3261,74500.0
2014-10-21 15:30:00,40.19,40.19,40.11,40.13,90200.0,29.3261,29.3261,29.2678,29.2824,90200.0
2014-10-21 15:40:00,40.13,40.19,40.1,40.17,129700.0,29.2824,29.3261,29.2605,29.3115,129700.0
2014-10-21 15:50:00,40.17,40.23,40.12,40.2,309100.0,29.3115,29.3553,29.2751,29.3334,309100.0
2014-10-22 09:30:00,40.22,40.29,40.06,40.17,100900.0,29.348,29.3991,29.2313,29.3115,100900.0
2014-10-22 09:40:00,40.16,40.21,39.92,40.1,79200.0,29.3042,29.3407,29.1291,29.2605,79200.0
2014-10-22 09:50:00,40.1,40.14,40.05,40.07,40000.0,29.2605,29.2897,29.224,29.2386,40000.0
2014-10-22 10:00:00,40.08,40.09,39.98,39.98,64200.0,29.2459,29.2532,29.1729,29.1729,64200.0
2014-10-22 10:10:00,39.99,40.09,39.99,40.09,53400.0,29.1802,29.2532,29.1802,29.2532,53400.0
2014-10-22 10:20:00,40.09,40.12,40.07,40.11,55200.0,29.2532,29.2751,29.2386,29.2678,55200.0
2014-10-22 10:30:00,40.1,40.12,40.07,40.1,66800.0,29.2605,29.2751,29.2386,29.2605,66800.0
2014-10-22 10:40:00,40.1,40.15,40.09,40.11,112900.0,29.2605,29.2969,29.2532,29.2678,112900.0
2014-10-22 10:50:00,40.11,40.14,40.1,40.12,80700.0,29.2678,29.2897,29.2605,29.2751,80700.0
2014-10-22 11:00:00,40.13,40.21,40.11,40.19,64700.0,29.2824,29.3407,29.2678,29.3261,64700.0
2014-10-22 11:10:00,40.18,40.3,40.17,40.3,100000.0,29.3188,29.4064,29.3115,29.4064,100000.0
2014-10-22 11:20:00,40.3,40.35,40.16,40.17,70400.0,29.4064,29.4429,29.3042,29.3115,70400.0
2014-10-22 11:30:00,40.17,40.24,40.15,40.21,59000.0,29.3115,29.3626,29.2969,29.3407,59000.0
2014-10-22 11:40:00,40.21,40.22,40.13,40.13,35000.0,29.3407,29.348,29.2824,29.2824,35000.0
2014-10-22 11:50:00,40.13,40.17,40.12,40.15,47900.0,29.2824,29.3115,29.2751,29.2969,47900.0
2014-10-22 12:00:00,40.14,40.18,40.13,40.15,48000.0,29.2897,29.3188,29.2824,29.2969,48000.0
2014-10-22 12:10:00,40.15,40.17,40.11,40.13,50000.0,29.2969,29.3115,29.2678,29.2824,50000.0
2014-10-22 12:20:00,40.14,40.25,40.14,40.22,40400.0,29.2897,29.3699,29.2897,29.348,40400.0
2014-10-22 12:30:00,40.22,40.22,40.1,40.11,33600.0,29.348,29.348,29.2605,29.2678,33600.0
2014-10-22 12:40:00,40.11,40.18,40.08,40.12,47500.0,29.2678,29.3188,29.2459,29.2751,47500.0
2014-10-22 12:50:00,40.11,40.2,40.09,40.18,46800.0,29.2678,29.3334,29.2532,29.3188,46800.0
2014-10-22 13:00:00,40.19,40.19,40.14,40.18,23500.0,29.3261,29.3261,29.2897,29.3188,23500.0
2014-10-22 13:10:00,40.18,40.19,40.1,40.1,30500.0,29.3188,29.3261,29.2605,29.2605,30500.0
2014-10-22 13:20:00,40.1,40.1,40.02,40.05,45600.0,29.2605,29.2605,29.2021,29.224,45600.0
2014-10-22 13:30:00,40.04,40.1,40.02,40.1,57300.0,29.2167,29.2605,29.2021,29.2605,57300.0
2014-10-22 13:40:00,40.1,40.13,40.05,40.05,32100.0,29.2605,29.2824,29.224,29.224,32100.0
2014-10-22 13:50:00,40.05,40.06,40.02,40.04,77100.0,29.224,29.2313,29.2021,29.2167,77100.0
2014-10-22 14:00:00,40.03,40.07,40.02,40.05,79800.0,29.2094,29.2386,29.2021,29.224,79800.0
2014-10-22 14:10:00,40.05,40.06,40.02,40.04,51800.0,29.224,29.2313,29.2021,29.2167,51800.0
2014-10-22 14:20:00,40.04,40.05,40.0,40.0,41900.0,29.2167,29.224,29.1875,29.1875,41900.0
2014-10-22 14:30:00,40.0,40.01,39.95,39.99,92100.0,29.1875,29.1948,29.151,29.1802,92100.0
2014-10-22 14:40:00,40.0,40.05,40.0,40.04,52200.0,29.1875,29.224,29.1875,29.2167,52200.0
2014-10-22 14:50:00,40.04,40.06,40.0,40.05,67700.0,29.2167,29.2313,29.1875,29.224,67700.0
2014-10-22 15:00:00,40.05,40.12,40.05,40.08,57500.0,29.224,29.2751,29.224,29.2459,57500.0
2014-10-22 15:10:00,40.08,40.12,40.05,40.05,63400.0,29.2459,29.2751,29.224,29.224,63400.0
2014-10-22 15:20:00,40.06,40.1,40.02,40.09,50700.0,29.2313,29.2605,29.2021,29.2532,50700.0
2014-10-22 15:30:00,40.08,40.11,40.06,40.07,126100.0,29.2459,29.2678,29.2313,29.2386,126100.0
2014-10-22 15:40:00,40.07,40.09,39.99,39.99,162900.0,29.2386,29.2532,29.1802,29.1802,162900.0
2014-10-22 15:50:00,39.99,40.04,39.97,40.03,461300.0,29.1802,29.2167,29.1656,29.2094,461300.0
2014-10-23 09:30:00,39.97,40.39,39.96,40.31,86900.0,29.1656,29.4721,29.1583,29.4137,86900.0
2014-10-23 09:40:00,40.29,40.47,40.2,40.37,90700.0,29.3991,29.5304,29.3334,29.4575,90700.0
2014-10-23 09:50:00,40.37,40.43,40.32,40.38,75700.0,29.4575,29.5013,29.421,29.4648,75700.0
2014-10-23 10:00:00,40.39,40.51,40.32,40.42,90900.0,29.4721,29.5596,29.421,29.494,90900.0
2014-10-23 10:10:00,40.41,40.51,40.4,40.47,71800.0,29.4867,29.5596,29.4794,29.5304,71800.0
2014-10-23 10:20:00,40.47,40.49,40.39,40.41,66600.0,29.5304,29.545,29.4721,29.4867,66600.0
2014-10-23 10:30:00,40.41,40.44,40.34,40.36,215200.0,29.4867,29.5086,29.4356,29.4502,215200.0
2014-10-23 10:40:00,40.36,40.43,40.35,40.43,64200.0,29.4502,29.5013,29.4429,29.5013,64200.0
2014-10-23 10:50:00,40.43,40.49,40.39,40.49,43900.0,29.5013,29.545,29.4721,29.545,43900.0
2014-10-23 11:00:00,40.49,40.53,40.47,40.48,70200.0,29.545,29.5742,29.5304,29.5377,70200.0
2014-10-23 11:10:00,40.49,40.55,40.48,40.52,40500.0,29.545,29.5888,29.5377,29.5669,40500.0
2014-10-23 11:20:00,40.51,40.52,40.41,40.44,43200.0,29.5596,29.5669,29.4867,29.5086,43200.0
2014-10-23 11:30:00,40.44,40.51,40.43,40.43,62600.0,29.5086,29.5596,29.5013,29.5013,62600.0
2014-10-23 11:40:00,40.43,40.48,40.37,40.46,56600.0,29.5013,29.5377,29.4575,29.5232,56600.0
2014-10-23 11:50:00,40.45,40.48,40.43,40.47,42900.0,29.5159,29.5377,29.5013,29.5304,42900.0
2014-10-23 12:00:00,40.47,40.48,40.42,40.42,83100.0,29.5304,29.5377,29.494,29.494,83100.0
2014-10-23 12:10:00,40.41,40.43,40.35,40.43,115600.0,29.4867,29.5013,29.4429,29.5013,115600.0
2014-10-23 12:20:00,40.42,40.44,40.37,40.38,63700.0,29.494,29.5086,29.4575,29.4648,63700.0
2014-10-23 12:30:00,40.37,40.4,40.32,40.37,77500.0,29.4575,29.4794,29.421,29.4575,77500.0
2014-10-23 12:40:00,40.36,40.41,40.35,40.4,45500.0,29.4502,29.4867,29.4429,29.4794,45500.0
2014-10-23 12:50:00,40.4,40.42,40.35,40.38,68500.0,29.4794,29.494,29.4429,29.4648,68500.0
2014-10-23 13:00:00,40.38,40.43,40.35,40.41,82600.0,29.4648,29.5013,29.4429,29.4867,82600.0
2014-10-23 13:10:00,40.4,40.43,40.34,40.41,108300.0,29.4794,29.5013,29.4356,29.4867,108300.0
2014-10-23 13:20:00,40.41,40.5,40.41,40.5,19900.0,29.4867,29.5523,29.4867,29.5523,19900.0
2014-10-23 13:30:00,40.49,40.53,40.48,40.51,27400.0,29.545,29.5742,29.5377,29.5596,27400.0
2014-10-23 13:40:00,40.51,40.53,40.47,40.5,30500.0,29.5596,29.5742,29.5304,29.5523,30500.0
2014-10-23 13:50:00,40.49,40.5,40.41,40.42,28000.0,29.545,29.5523,29.4867,29.494,28000.0
2014-10-23 14:00:00,40.42,40.47,40.41,40.46,40400.0,29.494,29.5304,29.4867,29.5232,40400.0
2014-10-23 14:10:00,40.45,40.51,40.45,40.5,51800.0,29.5159,29.5596,29.5159,29.5523,51800.0
2014-10-23 14:20:00,40.5,40.5,40.42,40.5,53700.0,29.5523,29.5523,29.494,29.5523,53700.0
2014-10-23 14:30:00,40.5,40.55,40.49,40.53,69400.0,29.5523,29.5888,29.545,29.5742,69400.0
2014-10-23 14:40:00,40.52,40.53,40.5,40.52,48400.0,29.5669,29.5742,29.5523,29.5669,48400.0
2014-10-23 14:50:00,40.53,40.55,40.46,40.52,127900.0,29.5742,29.5888,29.5232,29.5669,127900.0
2014-10-23 15:00:00,40.52,40.52,40.42,40.46,75500.0,29.5669,29.5669,29.494,29.5232,75500.0
2014-10-23 15:10:00,40.45,40.49,40.4,40.41,93100.0,29.5159,29.545,29.4794,29.4867,93100.0
2014-10-23 15:20:00,40.41,40.43,40.38,40.41,75800.0,29.4867,29.5013,29.4648,29.4867,75800.0
2014-10-23 15:30:00,40.41,40.51,40.39,40.45,106100.0,29.4867,29.5596,29.4721,29.5159,106100.0
2014-10-23 15:40:00,40.45,40.45,40.4,40.41,202500.0,29.5159,29.5159,29.4794,29.4867,202500.0
2014-10-23 15:50:00,40.4,40.45,40.4,40.44,397600.0,29.4794,29.5159,29.4794,29.5086,397600.0
2014-10-24 09:30:00,40.39,40.75,40.23,40.68,60900.0,29.4721,29.7348,29.3553,29.6837,60900.0
2014-10-24 09:40:00,40.63,40.63,40.49,40.55,21000.0,29.6472,29.6472,29.545,29.5888,21000.0
2014-10-24 09:50:00,40.52,40.55,40.45,40.5,23300.0,29.5669,29.5888,29.5159,29.5523,23300.0
2014-10-24 10:00:00,40.53,40.69,40.42,40.51,51400.0,29.5742,29.691,29.494,29.5596,51400.0
2014-10-24 10:10:00,40.52,40.66,40.51,40.52,56000.0,29.5669,29.6691,29.5596,29.5669,56000.0
2014-10-24 10:20:00,40.52,40.53,40.43,40.45,91200.0,29.5669,29.5742,29.5013,29.5159,91200.0
2014-10-24 10:30:00,40.44,40.53,40.36,40.52,65000.0,29.5086,29.5742,29.4502,29.5669,65000.0
2014-10-24 10:40:00,40.52,40.55,40.39,40.45,31600.0,29.5669,29.5888,29.4721,29.5159,31600.0
2014-10-24 10:50:00,40.45,40.52,40.44,40.47,48700.0,29.5159,29.5669,29.5086,29.5304,48700.0
2014-10-24 11:00:00,40.47,40.47,40.37,40.37,62700.0,29.5304,29.5304,29.4575,29.4575,62700.0
2014-10-24 11:10:00,40.38,40.5,40.38,40.49,39100.0,29.4648,29.5523,29.4648,29.545,39100.0
2014-10-24 11:20:00,40.49,40.49,40.37,40.4,35500.0,29.545,29.545,29.4575,29.4794,35500.0
2014-10-24 11:30:00,40.4,40.49,40.36,40.48,68000.0,29.4794,29.545,29.4502,29.5377,68000.0
2014-10-24 11:40:00,40.48,40.53,40.41,40.41,33700.0,29.5377,29.5742,29.4867,29.4867,33700.0
2014-10-24 11:50:00,40.4,40.45,40.39,40.4,51300.0,29.4794,29.5159,29.4721,29.4794,51300.0
2014-10-24 12:00:00,40.4,40.44,40.36,40.37,62900.0,29.4794,29.5086,29.4502,29.4575,62900.0
2014-10-24 12:10:00,40.38,40.41,40.38,40.41,93200.0,29.4648,29.4867,29.4648,29.4867,93200.0
2014-10-24 12:20:00,40.41,40.41,40.34,40.37,21100.0,29.4867,29.4867,29.4356,29.4575,21100.0
2014-10-24 12:30:00,40.38,40.41,40.37,40.37,27700.0,29.4648,29.4867,29.4575,29.4575,27700.0
2014-10-24 12:40:00,40.38,40.44,40.37,40.44,15000.0,29.4648,29.5086,29.4575,29.5086,15000.0
2014-10-24 12:50:00,40.43,40.43,40.37,40.39,38100.0,29.5013,29.5013,29.4575,29.4721,38100.0
2014-10-24 13:00:00,40.39,40.42,40.38,40.38,19400.0,29.4721,29.494,29.4648,29.4648,19400.0
2014-10-24 13:10:00,40.37,40.4,40.37,40.37,57900.0,29.4575,29.4794,29.4575,29.4575,57900.0
2014-10-24 13:20:00,40.38,40.41,40.38,40.39,20600.0,29.4648,29.4867,29.4648,29.4721,20600.0
2014-10-24 13:30:00,40.4,40.46,40.39,40.46,25600.0,29.4794,29.5232,29.4721,29.5232,25600.0
2014-10-24 13:40:00,40.47,40.52,40.47,40.51,30900.0,29.5304,29.5669,29.5304,29.5596,30900.0
2014-10-24 13:50:00,40.52,40.55,40.47,40.5,15400.0,29.5669,29.5888,29.5304,29.5523,15400.0
2014-10-24 14:00:00,40.5,40.57,40.49,40.57,28500.0,29.5523,29.6034,29.545,29.6034,28500.0
2014-10-24 14:10:00,40.57,40.58,40.55,40.58,34500.0,29.6034,29.6107,29.5888,29.6107,34500.0
2014-10-24 14:20:00,40.57,40.58,40.51,40.51,50700.0,29.6034,29.6107,29.5596,29.5596,50700.0
2014-10-24 14:30:00,40.52,40.59,40.51,40.59,35200.0,29.5669,29.618,29.5596,29.618,35200.0
2014-10-24 14:40:00,40.58,40.62,40.57,40.59,35200.0,29.6107,29.6399,29.6034,29.618,35200.0
2014-10-24 14:50:00,40.59,40.65,40.58,40.65,61000.0,29.618,29.6618,29.6107,29.6618,61000.0
2014-10-24 15:00:00,40.65,40.71,40.59,40.59,54200.0,29.6618,29.7056,29.618,29.618,54200.0
2014-10-24 15:10:00,40.59,40.66,40.57,40.64,50500.0,29.618,29.6691,29.6034,29.6545,50500.0
2014-10-24 15:20:00,40.64,40.66,40.62,40.63,52200.0,29.6545,29.6691,29.6399,29.6472,52200.0
2014-10-24 15:30:00,40.64,40.68,40.63,40.67,40900.0,29.6545,29.6837,29.6472,29.6764,40900.0
2014-10-24 15:40:00,40.66,40.79,40.66,40.73,100600.0,29.6691,29.7639,29.6691,29.7202,100600.0
2014-10-24 15:50:00,40.73,40.77,40.72,40.72,227400.0,29.7202,29.7494,29.7129,29.7129,227400.0
2014-10-27 09:30:00,40.53,40.75,40.53,40.73,43400.0,29.5742,29.7348,29.5742,29.7202,43400.0
2014-10-27 09:40:00,40.75,40.91,40.72,40.73,93400.0,29.7348,29.8515,29.7129,29.7202,93400.0
2014-10-27 09:50:00,40.72,40.78,40.67,40.72,138100.0,29.7129,29.7567,29.6764,29.7129,138100.0
2014-10-27 10:00:00,40.71,40.74,40.7,40.72,55500.0,29.7056,29.7275,29.6983,29.7129,55500.0
2014-10-27 10:10:00,40.73,40.87,40.71,40.85,42700.0,29.7202,29.8223,29.7056,29.8077,42700.0
2014-10-27 10:20:00,40.85,40.86,40.79,40.8,35100.0,29.8077,29.815,29.7639,29.7712,35100.0
2014-10-27 10:30:00,40.81,40.82,40.79,40.81,65300.0,29.7785,29.7858,29.7639,29.7785,65300.0
2014-10-27 10:40:00,40.81,40.94,40.8,40.91,61200.0,29.7785,29.8734,29.7712,29.8515,61200.0
2014-10-27 10:50:00,40.91,40.95,40.8,40.81,86900.0,29.8515,29.8807,29.7712,29.7785,86900.0
2014-10-27 11:00:00,40.81,40.83,40.75,40.77,194600.0,29.7785,29.7931,29.7348,29.7494,194600.0
2014-10-27 11:10:00,40.76,40.81,40.68,40.69,41900.0,29.7421,29.7785,29.6837,29.691,41900.0
2014-10-27 11:20:00,40.69,40.69,40.64,40.66,67600.0,29.691,29.691,29.6545,29.6691,67600.0
2014-10-27 11:30:00,40.66,40.68,40.54,40.54,68400.0,29.6691,29.6837,29.5815,29.5815,68400.0
2014-10-27 11:40:00,40.54,40.56,40.5,40.53,41200.0,29.5815,29.5961,29.5523,29.5742,41200.0
2014-10-27 11:50:00,40.53,40.56,40.51,40.55,27600.0,29.5742,29.5961,29.5596,29.5888,27600.0
2014-10-27 12:00:00,40.55,40.55,40.49,40.55,36100.0,29.5888,29.5888,29.545,29.5888,36100.0
2014-10-27 12:10:00,40.55,40.57,40.49,40.52,31600.0,29.5888,29.6034,29.545,29.5669,31600.0
2014-10-27 12:20:00,40.51,40.54,40.5,40.5,26000.0,29.5596,29.5815,29.5523,29.5523,26000.0
2014-10-27 12:30:00,40.5,40.51,40.43,40.44,55500.0,29.5523,29.5596,29.5013,29.5086,55500.0
2014-10-27 12:40:00,40.44,40.46,40.43,40.45,66400.0,29.5086,29.5232,29.5013,29.5159,66400.0
2014-10-27 12:50:00,40.45,40.51,40.42,40.51,30100.0,29.5159,29.5596,29.494,29.5596,30100.0
2014-10-27 13:00:00,40.51,40.59,40.49,40.57,62400.0,29.5596,29.618,29.545,29.6034,62400.0
2014-10-27 13:10:00,40.57,40.6,40.56,40.59,27900.0,29.6034,29.6253,29.5961,29.618,27900.0
2014-10-27 13:20:00,40.59,40.6,40.55,40.57,9400.0,29.618,29.6253,29.5888,29.6034,9400.0
2014-10-27 13:30:00,40.57,40.6,40.55,40.6,27000.0,29.6034,29.6253,29.5888,29.6253,27000.0
2014-10-27 13:40:00,40.6,40.6,40.55,40.58,23600.0,29.6253,29.6253,29.5888,29.6107,23600.0
2014-10-27 13:50:00,40.57,40.6,40.56,40.59,33500.0,29.6034,29.6253,29.5961,29.618,33500.0
2014-10-27 14:00:00,40.6,40.6,40.55,40.56,43400.0,29.6253,29.6253,29.5888,29.5961,43400.0
2014-10-27 14:10:00,40.56,40.59,40.54,40.57,75200.0,29.5961,29.618,29.5815,29.6034,75200.0
2014-10-27 14:20:00,40.57,40.58,40.51,40.53,33300.0,29.6034,29.6107,29.5596,29.5742,33300.0
2014-10-27 14:30:00,40.54,40.57,40.51,40.56,33300.0,29.5815,29.6034,29.5596,29.5961,33300.0
2014-10-27 14:40:00,40.57,40.59,40.54,40.58,64000.0,29.6034,29.618,29.5815,29.6107,64000.0
2014-10-27 14:50:00,40.59,40.69,40.59,40.69,125300.0,29.618,29.691,29.618,29.691,125300.0
2014-10-27 15:00:00,40.69,40.76,40.68,40.74,62000.0,29.691,29.7421,29.6837,29.7275,62000.0
2014-10-27 15:10:00,40.75,40.77,40.69,40.76,77300.0,29.7348,29.7494,29.691,29.7421,77300.0
2014-10-27 15:20:00,40.76,40.77,40.69,40.69,77200.0,29.7421,29.7494,29.691,29.691,77200.0
2014-10-27 15:30:00,40.69,40.73,40.67,40.73,123600.0,29.691,29.7202,29.6764,29.7202,123600.0
2014-10-27 15:40:00,40.72,40.75,40.68,40.71,130600.0,29.7129,29.7348,29.6837,29.7056,130600.0
2014-10-27 15:50:00,40.72,40.76,40.68,40.75,497700.0,29.7129,29.7421,29.6837,29.7348,497700.0
2014-10-28 09:30:00,40.88,40.88,40.64,40.76,48500.0,29.8296,29.8296,29.6545,29.7421,48500.0
2014-10-28 09:40:00,40.78,40.86,40.71,40.79,48000.0,29.7567,29.815,29.7056,29.7639,48000.0
2014-10-28 09:50:00,40.78,40.85,40.7,40.72,85100.0,29.7567,29.8077,29.6983,29.7129,85100.0
2014-10-28 10:00:00,40.73,40.87,40.73,40.77,55700.0,29.7202,29.8223,29.7202,29.7494,55700.0
2014-10-28 10:10:00,40.77,40.82,40.75,40.75,33400.0,29.7494,29.7858,29.7348,29.7348,33400.0
2014-10-28 10:20:00,40.75,40.8,40.74,40.8,21800.0,29.7348,29.7712,29.7275,29.7712,21800.0
2014-10-28 10:30:00,40.8,40.8,40.75,40.79,28600.0,29.7712,29.7712,29.7348,29.7639,28600.0
2014-10-28 10:40:00,40.79,40.82,40.78,40.8,19500.0,29.7639,29.7858,29.7567,29.7712,19500.0
2014-10-28 10:50:00,40.81,40.9,40.8,40.84,57800.0,29.7785,29.8442,29.7712,29.8004,57800.0
2014-10-28 11:00:00,40.85,40.87,40.84,40.85,37500.0,29.8077,29.8223,29.8004,29.8077,37500.0
2014-10-28 11:10:00,40.85,40.87,40.83,40.83,52300.0,29.8077,29.8223,29.7931,29.7931,52300.0
2014-10-28 11:20:00,40.84,40.87,40.82,40.86,31700.0,29.8004,29.8223,29.7858,29.815,31700.0
2014-10-28 11:30:00,40.86,40.87,40.84,40.84,36700.0,29.815,29.8223,29.8004,29.8004,36700.0
2014-10-28 11:40:00,40.84,40.85,40.76,40.76,32100.0,29.8004,29.8077,29.7421,29.7421,32100.0
2014-10-28 11:50:00,40.76,40.77,40.69,40.71,39500.0,29.7421,29.7494,29.691,29.7056,39500.0
2014-10-28 12:00:00,40.72,40.8,40.71,40.8,26000.0,29.7129,29.7712,29.7056,29.7712,26000.0
2014-10-28 12:10:00,40.79,40.83,40.76,40.76,20200.0,29.7639,29.7931,29.7421,29.7421,20200.0
2014-10-28 12:20:00,40.77,40.8,40.76,40.79,14100.0,29.7494,29.7712,29.7421,29.7639,14100.0
2014-10-28 12:30:00,40.79,40.81,40.77,40.8,51300.0,29.7639,29.7785,29.7494,29.7712,51300.0
2014-10-28 12:40:00,40.8,40.81,40.75,40.8,55900.0,29.7712,29.7785,29.7348,29.7712,55900.0
2014-10-28 12:50:00,40.8,40.84,40.8,40.84,33100.0,29.7712,29.8004,29.7712,29.8004,33100.0
2014-10-28 13:00:00,40.84,40.93,40.81,40.81,50800.0,29.8004,29.8661,29.7785,29.7785,50800.0
2014-10-28 13:10:00,40.81,40.81,40.79,40.8,16700.0,29.7785,29.7785,29.7639,29.7712,16700.0
2014-10-28 13:20:00,40.81,40.82,40.79,40.81,61600.0,29.7785,29.7858,29.7639,29.7785,61600.0
2014-10-28 13:30:00,40.81,40.83,40.78,40.81,35700.0,29.7785,29.7931,29.7567,29.7785,35700.0
2014-10-28 13:40:00,40.8,40.82,40.79,40.8,31600.0,29.7712,29.7858,29.7639,29.7712,31600.0
2014-10-28 13:50:00,40.8,40.82,40.78,40.8,39500.0,29.7712,29.7858,29.7567,29.7712,39500.0
2014-10-28 14:00:00,40.8,40.81,40.78,40.79,35400.0,29.7712,29.7785,29.7567,29.7639,35400.0
2014-10-28 14:10:00,40.79,40.8,40.79,40.8,36900.0,29.7639,29.7712,29.7639,29.7712,36900.0
2014-10-28 14:20:00,40.8,40.82,40.78,40.81,60900.0,29.7712,29.7858,29.7567,29.7785,60900.0
2014-10-28 14:30:00,40.81,40.85,40.8,40.83,54400.0,29.7785,29.8077,29.7712,29.7931,54400.0
2014-10-28 14:40:00,40.83,40.87,40.82,40.83,36100.0,29.7931,29.8223,29.7858,29.7931,36100.0
2014-10-28 14:50:00,40.83,40.87,40.82,40.85,43200.0,29.7931,29.8223,29.7858,29.8077,43200.0
2014-10-28 15:00:00,40.85,40.94,40.85,40.88,64100.0,29.8077,29.8734,29.8077,29.8296,64100.0
2014-10-28 15:10:00,40.88,40.95,40.88,40.92,137600.0,29.8296,29.8807,29.8296,29.8588,137600.0
2014-10-28 15:20:00,40.92,40.92,40.87,40.89,139000.0,29.8588,29.8588,29.8223,29.8369,139000.0
2014-10-28 15:30:00,40.88,40.96,40.86,40.96,108900.0,29.8296,29.888,29.815,29.888,108900.0
2014-10-28 15:40:00,40.96,40.99,40.91,40.92,100800.0,29.888,29.9099,29.8515,29.8588,100800.0
2014-10-28 15:50:00,40.92,41.06,40.91,41.05,210600.0,29.8588,29.961,29.8515,29.9537,210600.0
2014-10-29 09:30:00,41.0,41.19,40.9,41.16,62600.0,29.9172,30.0558,29.8442,30.0339,62600.0
2014-10-29 09:40:00,41.17,41.21,41.05,41.05,54500.0,30.0412,30.0704,29.9537,29.9537,54500.0
2014-10-29 09:50:00,41.06,41.08,40.89,40.92,47000.0,29.961,29.9756,29.8369,29.8588,47000.0
2014-10-29 10:00:00,40.93,40.97,40.87,40.89,44100.0,29.8661,29.8953,29.8223,29.8369,44100.0
2014-10-29 10:10:00,40.89,41.02,40.87,40.9,64300.0,29.8369,29.9318,29.8223,29.8442,64300.0
2014-10-29 10:20:00,40.9,40.91,40.87,40.9,35000.0,29.8442,29.8515,29.8223,29.8442,35000.0
2014-10-29 10:30:00,40.91,40.91,40.89,40.9,55900.0,29.8515,29.8515,29.8369,29.8442,55900.0
2014-10-29 10:40:00,40.89,40.9,40.79,40.79,100100.0,29.8369,29.8442,29.7639,29.7639,100100.0
2014-10-29 10:50:00,40.79,40.81,40.76,40.8,58400.0,29.7639,29.7785,29.7421,29.7712,58400.0
2014-10-29 11:00:00,40.8,40.8,40.79,40.8,29900.0,29.7712,29.7712,29.7639,29.7712,29900.0
2014-10-29 11:10:00,40.8,40.8,40.77,40.77,39400.0,29.7712,29.7712,29.7494,29.7494,39400.0
2014-10-29 11:20:00,40.77,40.84,40.77,40.83,64400.0,29.7494,29.8004,29.7494,29.7931,64400.0
2014-10-29 11:30:00,40.83,40.83,40.76,40.76,29900.0,29.7931,29.7931,29.7421,29.7421,29900.0
2014-10-29 11:40:00,40.76,40.8,40.74,40.8,27100.0,29.7421,29.7712,29.7275,29.7712,27100.0
2014-10-29 11:50:00,40.8,40.85,40.79,40.83,24800.0,29.7712,29.8077,29.7639,29.7931,24800.0
2014-10-29 12:00:00,40.83,40.92,40.82,40.9,47300.0,29.7931,29.8588,29.7858,29.8442,47300.0
2014-10-29 12:10:00,40.89,40.96,40.88,40.95,34800.0,29.8369,29.888,29.8296,29.8807,34800.0
2014-10-29 12:20:00,40.95,40.95,40.86,40.86,20800.0,29.8807,29.8807,29.815,29.815,20800.0
2014-10-29 12:30:00,40.86,40.91,40.85,40.9,17500.0,29.815,29.8515,29.8077,29.8442,17500.0
2014-10-29 12:40:00,40.9,40.93,40.87,40.93,27200.0,29.8442,29.8661,29.8223,29.8661,27200.0
2014-10-29 12:50:00,40.92,40.95,40.91,40.92,19900.0,29.8588,29.8807,29.8515,29.8588,19900.0
2014-10-29 13:00:00,40.92,40.92,40.84,40.86,11700.0,29.8588,29.8588,29.8004,29.815,11700.0
2014-10-29 13:10:00,40.87,40.88,40.8,40.81,13700.0,29.8223,29.8296,29.7712,29.7785,13700.0
2014-10-29 13:20:00,40.82,40.85,40.79,40.83,76000.0,29.7858,29.8077,29.7639,29.7931,76000.0
2014-10-29 13:30:00,40.83,40.83,40.8,40.8,40800.0,29.7931,29.7931,29.7712,29.7712,40800.0
2014-10-29 13:40:00,40.8,40.84,40.79,40.84,69500.0,29.7712,29.8004,29.7639,29.8004,69500.0
2014-10-29 13:50:00,40.83,40.88,40.81,40.84,32900.0,29.7931,29.8296,29.7785,29.8004,32900.0
2014-10-29 14:00:00,40.83,40.84,40.67,40.77,121200.0,29.7931,29.8004,29.6764,29.7494,121200.0
2014-10-29 14:10:00,40.77,40.82,40.63,40.69,79000.0,29.7494,29.7858,29.6472,29.691,79000.0
2014-10-29 14:20:00,40.69,40.8,40.66,40.79,56900.0,29.691,29.7712,29.6691,29.7639,56900.0
2014-10-29 14:30:00,40.78,40.87,40.72,40.79,59500.0,29.7567,29.8223,29.7129,29.7639,59500.0
2014-10-29 14:40:00,40.78,40.79,40.69,40.7,21000.0,29.7567,29.7639,29.691,29.6983,21000.0
2014-10-29 14:50:00,40.71,40.84,40.69,40.82,29000.0,29.7056,29.8004,29.691,29.7858,29000.0
2014-10-29 15:00:00,40.81,40.82,40.69,40.7,51600.0,29.7785,29.7858,29.691,29.6983,51600.0
2014-10-29 15:10:00,40.71,40.78,40.68,40.76,121500.0,29.7056,29.7567,29.6837,29.7421,121500.0
2014-10-29 15:20:00,40.78,40.79,40.74,40.78,35900.0,29.7567,29.7639,29.7275,29.7567,35900.0
2014-10-29 15:30:00,40.79,40.9,40.79,40.89,41300.0,29.7639,29.8442,29.7639,29.8369,41300.0
2014-10-29 15:40:00,40.89,40.97,40.87,40.96,119100.0,29.8369,29.8953,29.8223,29.888,119100.0
2014-10-29 15:50:00,40.96,41.02,40.92,40.99,199800.0,29.888,29.9318,29.8588,29.9099,199800.0
2014-10-30 09:30:00,40.8,40.92,40.73,40.84,45900.0,29.7712,29.8588,29.7202,29.8004,45900.0
2014-10-30 09:40:00,40.84,40.91,40.75,40.84,24800.0,29.8004,29.8515,29.7348,29.8004,24800.0
2014-10-30 09:50:00,40.84,40.88,40.72,40.74,17700.0,29.8004,29.8296,29.7129,29.7275,17700.0
2014-10-30 10:00:00,40.75,40.76,40.72,40.73,50200.0,29.7348,29.7421,29.7129,29.7202,50200.0
2014-10-30 10:10:00,40.74,40.78,40.69,40.77,33000.0,29.7275,29.7567,29.691,29.7494,33000.0
2014-10-30 10:20:00,40.77,40.81,40.77,40.78,73200.0,29.7494,29.7785,29.7494,29.7567,73200.0
2014-10-30 10:30:00,40.78,40.8,40.74,40.75,21400.0,29.7567,29.7712,29.7275,29.7348,21400.0
2014-10-30 10:40:00,40.74,40.81,40.72,40.75,42300.0,29.7275,29.7785,29.7129,29.7348,42300.0
2014-10-30 10:50:00,40.76,40.86,40.75,40.86,73800.0,29.7421,29.815,29.7348,29.815,73800.0
2014-10-30 11:00:00,40.86,40.93,40.86,40.92,27100.0,29.815,29.8661,29.815,29.8588,27100.0
2014-10-30 11:10:00,40.91,40.98,40.91,40.96,15700.0,29.8515,29.9026,29.8515,29.888,15700.0
2014-10-30 11:20:00,40.97,40.98,40.89,40.93,16000.0,29.8953,29.9026,29.8369,29.8661,16000.0
2014-10-30 11:30:00,40.94,40.97,40.92,40.93,35600.0,29.8734,29.8953,29.8588,29.8661,35600.0
2014-10-30 11:40:00,40.93,40.95,40.9,40.9,39200.0,29.8661,29.8807,29.8442,29.8442,39200.0
2014-10-30 11:50:00,40.91,40.94,40.89,40.93,48800.0,29.8515,29.8734,29.8369,29.8661,48800.0
2014-10-30 12:00:00,40.93,40.93,40.85,40.86,28600.0,29.8661,29.8661,29.8077,29.815,28600.0
2014-10-30 12:10:00,40.86,40.87,40.82,40.84,21600.0,29.815,29.8223,29.7858,29.8004,21600.0
2014-10-30 12:20:00,40.85,40.88,40.81,40.82,25300.0,29.8077,29.8296,29.7785,29.7858,25300.0
2014-10-30 12:30:00,40.82,40.86,40.79,40.79,23100.0,29.7858,29.815,29.7639,29.7639,23100.0
2014-10-30 12:40:00,40.79,40.8,40.77,40.8,51700.0,29.7639,29.7712,29.7494,29.7712,51700.0
2014-10-30 12:50:00,40.8,40.8,40.76,40.78,16600.0,29.7712,29.7712,29.7421,29.7567,16600.0
2014-10-30 13:00:00,40.78,40.84,40.78,40.84,34600.0,29.7567,29.8004,29.7567,29.8004,34600.0
2014-10-30 13:10:00,40.84,40.93,40.83,40.89,33600.0,29.8004,29.8661,29.7931,29.8369,33600.0
2014-10-30 13:20:00,40.88,40.91,40.85,40.89,36800.0,29.8296,29.8515,29.8077,29.8369,36800.0
2014-10-30 13:30:00,40.88,40.9,40.85,40.87,27400.0,29.8296,29.8442,29.8077,29.8223,27400.0
2014-10-30 13:40:00,40.86,40.89,40.86,40.86,29400.0,29.815,29.8369,29.815,29.815,29400.0
2014-10-30 13:50:00,40.87,40.94,40.87,40.92,29700.0,29.8223,29.8734,29.8223,29.8588,29700.0
2014-10-30 14:00:00,40.91,40.94,40.91,40.94,29100.0,29.8515,29.8734,29.8515,29.8734,29100.0
2014-10-30 14:10:00,40.94,40.96,40.89,40.89,21500.0,29.8734,29.888,29.8369,29.8369,21500.0
2014-10-30 14:20:00,40.88,40.94,40.88,40.91,31500.0,29.8296,29.8734,29.8296,29.8515,31500.0
2014-10-30 14:30:00,40.92,40.95,40.9,40.91,34300.0,29.8588,29.8807,29.8442,29.8515,34300.0
2014-10-30 14:40:00,40.92,40.93,40.86,40.86,30100.0,29.8588,29.8661,29.815,29.815,30100.0
2014-10-30 14:50:00,40.86,40.86,40.77,40.78,30100.0,29.815,29.815,29.7494,29.7567,30100.0
2014-10-30 15:00:00,40.78,40.88,40.77,40.88,34300.0,29.7567,29.8296,29.7494,29.8296,34300.0
2014-10-30 15:10:00,40.88,40.92,40.88,40.9,21000.0,29.8296,29.8588,29.8296,29.8442,21000.0
2014-10-30 15:20:00,40.9,40.94,40.9,40.91,37600.0,29.8442,29.8734,29.8442,29.8515,37600.0
2014-10-30 15:30:00,40.92,40.95,40.9,40.91,106400.0,29.8588,29.8807,29.8442,29.8515,106400.0
2014-10-30 15:40:00,40.91,41.02,40.89,41.0,120000.0,29.8515,29.9318,29.8369,29.9172,120000.0
2014-10-30 15:50:00,40.99,41.05,40.98,41.05,165500.0,29.9099,29.9537,29.9026,29.9537,165500.0
2014-10-31 09:30:00,41.44,41.5,41.22,41.38,76000.0,30.2382,30.282,30.0777,30.1945,76000.0
2014-10-31 09:40:00,41.39,41.46,41.31,41.33,71400.0,30.2018,30.2528,30.1434,30.158,71400.0
2014-10-31 09:50:00,41.35,41.45,41.33,41.4,44100.0,30.1726,30.2455,30.158,30.2091,44100.0
2014-10-31 10:00:00,41.4,41.6,41.39,41.56,51600.0,30.2091,30.355,30.2018,30.3258,51600.0
2014-10-31 10:10:00,41.57,41.71,41.55,41.58,34800.0,30.3331,30.4353,30.3185,30.3404,34800.0
2014-10-31 10:20:00,41.58,41.59,41.52,41.56,61400.0,30.3404,30.3477,30.2966,30.3258,61400.0
2014-10-31 10:30:00,41.56,41.57,41.5,41.53,32900.0,30.3258,30.3331,30.282,30.3039,32900.0
2014-10-31 10:40:00,41.53,41.59,41.48,41.51,52300.0,30.3039,30.3477,30.2674,30.2893,52300.0
2014-10-31 10:50:00,41.52,41.62,41.51,41.6,60700.0,30.2966,30.3696,30.2893,30.355,60700.0
2014-10-31 11:00:00,41.6,41.65,41.56,41.64,66500.0,30.355,30.3915,30.3258,30.3842,66500.0
2014-10-31 11:10:00,41.64,41.68,41.63,41.65,19400.0,30.3842,30.4134,30.3769,30.3915,19400.0
2014-10-31 11:20:00,41.66,41.68,41.63,41.65,22200.0,30.3988,30.4134,30.3769,30.3915,22200.0
2014-10-31 11:30:00,41.66,41.66,41.61,41.61,15000.0,30.3988,30.3988,30.3623,30.3623,15000.0
2014-10-31 11:40:00,41.6,41.63,41.59,41.6,28000.0,30.355,30.3769,30.3477,30.355,28000.0
2014-10-31 11:50:00,41.6,41.62,41.58,41.61,24800.0,30.355,30.3696,30.3404,30.3623,24800.0
2014-10-31 12:00:00,41.61,41.61,41.53,41.55,29200.0,30.3623,30.3623,30.3039,30.3185,29200.0
2014-10-31 12:10:00,41.57,41.59,41.53,41.55,58600.0,30.3331,30.3477,30.3039,30.3185,58600.0
2014-10-31 12:20:00,41.56,41.56,41.51,41.53,25500.0,30.3258,30.3258,30.2893,30.3039,25500.0
2014-10-31 12:30:00,41.54,41.55,41.05,41.52,36900.0,30.3112,30.3185,29.9537,30.2966,36900.0
2014-10-31 12:40:00,41.51,41.55,41.46,41.54,45900.0,30.2893,30.3185,30.2528,30.3112,45900.0
2014-10-31 12:50:00,41.54,41.57,41.51,41.55,50900.0,30.3112,30.3331,30.2893,30.3185,50900.0
2014-10-31 13:00:00,41.54,41.56,41.51,41.52,78300.0,30.3112,30.3258,30.2893,30.2966,78300.0
2014-10-31 13:10:00,41.52,41.54,41.49,41.5,39600.0,30.2966,30.3112,30.2747,30.282,39600.0
2014-10-31 13:20:00,41.49,41.5,41.45,41.45,22000.0,30.2747,30.282,30.2455,30.2455,22000.0
2014-10-31 13:30:00,41.46,41.46,41.4,41.44,64700.0,30.2528,30.2528,30.2091,30.2382,64700.0
2014-10-31 13:40:00,41.43,41.5,41.42,41.48,18300.0,30.2309,30.282,30.2237,30.2674,18300.0
2014-10-31 13:50:00,41.47,41.48,41.41,41.42,16900.0,30.2601,30.2674,30.2164,30.2237,16900.0
2014-10-31 14:00:00,41.43,41.45,41.41,41.44,16600.0,30.2309,30.2455,30.2164,30.2382,16600.0
2014-10-31 14:10:00,41.45,41.59,41.44,41.52,108900.0,30.2455,30.3477,30.2382,30.2966,108900.0
2014-10-31 14:20:00,41.52,41.56,41.52,41.52,73200.0,30.2966,30.3258,30.2966,30.2966,73200.0
2014-10-31 14:30:00,41.53,41.54,41.48,41.49,41700.0,30.3039,30.3112,30.2674,30.2747,41700.0
2014-10-31 14:40:00,41.5,41.51,41.46,41.47,39000.0,30.282,30.2893,30.2528,30.2601,39000.0
2014-10-31 14:50:00,41.47,41.49,41.45,41.46,41900.0,30.2601,30.2747,30.2455,30.2528,41900.0
2014-10-31 15:00:00,41.46,41.47,41.41,41.41,25100.0,30.2528,30.2601,30.2164,30.2164,25100.0
2014-10-31 15:10:00,41.42,41.45,41.4,41.44,31500.0,30.2237,30.2455,30.2091,30.2382,31500.0
2014-10-31 15:20:00,41.44,41.52,41.42,41.52,79700.0,30.2382,30.2966,30.2237,30.2966,79700.0
2014-10-31 15:30:00,41.52,41.57,41.48,41.55,87200.0,30.2966,30.3331,30.2674,30.3185,87200.0
2014-10-31 15:40:00,41.55,41.65,41.55,41.64,111600.0,30.3185,30.3915,30.3185,30.3842,111600.0
2014-10-31 15:50:00,41.64,41.68,41.61,41.63,439500.0,30.3842,30.4134,30.3623,30.3769,439500.0
2014-11-03 09:30:00,41.72,41.83,41.6,41.7,54200.0,30.4426,30.5228,30.355,30.428,54200.0
2014-11-03 09:40:00,41.7,41.86,41.67,41.78,32800.0,30.428,30.5447,30.4061,30.4863,32800.0
2014-11-03 09:50:00,41.79,41.95,41.73,41.85,42600.0,30.4936,30.6104,30.4499,30.5374,42600.0
2014-11-03 10:00:00,41.86,41.95,41.84,41.86,63500.0,30.5447,30.6104,30.5301,30.5447,63500.0
2014-11-03 10:10:00,41.87,41.91,41.78,41.78,47200.0,30.552,30.5812,30.4863,30.4863,47200.0
2014-11-03 10:20:00,41.78,41.81,41.76,41.8,30200.0,30.4863,30.5082,30.4717,30.5009,30200.0
2014-11-03 10:30:00,41.79,41.85,41.77,41.83,54700.0,30.4936,30.5374,30.479,30.5228,54700.0
2014-11-03 10:40:00,41.84,41.84,41.77,41.78,35900.0,30.5301,30.5301,30.479,30.4863,35900.0
2014-11-03 10:50:00,41.77,41.85,41.73,41.84,34900.0,30.479,30.5374,30.4499,30.5301,34900.0
2014-11-03 11:00:00,41.84,41.88,41.78,41.79,35100.0,30.5301,30.5593,30.4863,30.4936,35100.0
2014-11-03 11:10:00,41.79,41.82,41.73,41.77,35200.0,30.4936,30.5155,30.4499,30.479,35200.0
2014-11-03 11:20:00,41.75,41.82,41.75,41.78,19000.0,30.4644,30.5155,30.4644,30.4863,19000.0
2014-11-03 11:30:00,41.78,41.83,41.77,41.8,19600.0,30.4863,30.5228,30.479,30.5009,19600.0
2014-11-03 11:40:00,41.8,41.84,41.79,41.83,22900.0,30.5009,30.5301,30.4936,30.5228,22900.0
2014-11-03 11:50:00,41.82,41.84,41.73,41.75,15000.0,30.5155,30.5301,30.4499,30.4644,15000.0
2014-11-03 12:00:00,41.75,41.77,41.73,41.75,13500.0,30.4644,30.479,30.4499,30.4644,13500.0
2014-11-03 12:10:00,41.75,41.76,41.71,41.72,20100.0,30.4644,30.4717,30.4353,30.4426,20100.0
2014-11-03 12:20:00,41.72,41.75,41.71,41.74,23700.0,30.4426,30.4644,30.4353,30.4572,23700.0
2014-11-03 12:30:00,41.73,41.75,41.68,41.68,28600.0,30.4499,30.4644,30.4134,30.4134,28600.0
2014-11-03 12:40:00,41.69,41.71,41.68,41.69,21900.0,30.4207,30.4353,30.4134,30.4207,21900.0
2014-11-03 12:50:00,41.68,41.73,41.68,41.71,52700.0,30.4134,30.4499,30.4134,30.4353,52700.0
2014-11-03 13:00:00,41.71,41.74,41.69,41.73,48900.0,30.4353,30.4572,30.4207,30.4499,48900.0
2014-11-03 13:10:00,41.73,41.75,41.72,41.73,48700.0,30.4499,30.4644,30.4426,30.4499,48700.0
2014-11-03 13:20:00,41.73,41.79,41.73,41.78,43000.0,30.4499,30.4936,30.4499,30.4863,43000.0
2014-11-03 13:30:00,41.78,41.8,41.77,41.78,26000.0,30.4863,30.5009,30.479,30.4863,26000.0
2014-11-03 13:40:00,41.78,41.79,41.72,41.72,26600.0,30.4863,30.4936,30.4426,30.4426,26600.0
2014-11-03 13:50:00,41.73,41.74,41.66,41.69,38200.0,30.4499,30.4572,30.3988,30.4207,38200.0
2014-11-03 14:00:00,41.68,41.72,41.68,41.7,26400.0,30.4134,30.4426,30.4134,30.428,26400.0
2014-11-03 14:10:00,41.69,41.71,41.69,41.7,31900.0,30.4207,30.4353,30.4207,30.428,31900.0
2014-11-03 14:20:00,41.69,41.72,41.69,41.71,74600.0,30.4207,30.4426,30.4207,30.4353,74600.0
2014-11-03 14:30:00,41.7,41.76,41.68,41.75,72000.0,30.428,30.4717,30.4134,30.4644,72000.0
2014-11-03 14:40:00,41.75,41.78,41.74,41.77,64500.0,30.4644,30.4863,30.4572,30.479,64500.0
2014-11-03 14:50:00,41.76,41.77,41.74,41.75,27500.0,30.4717,30.479,30.4572,30.4644,27500.0
2014-11-03 15:00:00,41.75,41.77,41.75,41.76,31800.0,30.4644,30.479,30.4644,30.4717,31800.0
2014-11-03 15:10:00,41.75,41.77,41.73,41.77,47800.0,30.4644,30.479,30.4499,30.479,47800.0
2014-11-03 15:20:00,41.76,41.77,41.66,41.68,57200.0,30.4717,30.479,30.3988,30.4134,57200.0
2014-11-03 15:30:00,41.68,41.72,41.68,41.72,72000.0,30.4134,30.4426,30.4134,30.4426,72000.0
2014-11-03 15:40:00,41.72,41.78,41.72,41.75,105300.0,30.4426,30.4863,30.4426,30.4644,105300.0
2014-11-03 15:50:00,41.75,41.87,41.74,41.82,250100.0,30.4644,30.552,30.4572,30.5155,250100.0
2014-11-04 09:30:00,41.81,41.88,41.73,41.86,58700.0,30.5082,30.5593,30.4499,30.5447,58700.0
2014-11-04 09:40:00,41.87,41.88,41.67,41.76,61800.0,30.552,30.5593,30.4061,30.4717,61800.0
2014-11-04 09:50:00,41.76,41.79,41.68,41.72,66000.0,30.4717,30.4936,30.4134,30.4426,66000.0
2014-11-04 10:00:00,41.71,41.73,41.68,41.69,27000.0,30.4353,30.4499,30.4134,30.4207,27000.0
2014-11-04 10:10:00,41.69,41.76,41.69,41.73,22100.0,30.4207,30.4717,30.4207,30.4499,22100.0
2014-11-04 10:20:00,41.72,41.74,41.61,41.62,41900.0,30.4426,30.4572,30.3623,30.3696,41900.0
2014-11-04 10:30:00,41.62,41.62,41.55,41.62,35000.0,30.3696,30.3696,30.3185,30.3696,35000.0
2014-11-04 10:40:00,41.63,41.64,41.56,41.58,24800.0,30.3769,30.3842,30.3258,30.3404,24800.0
2014-11-04 10:50:00,41.58,41.58,41.52,41.53,38600.0,30.3404,30.3404,30.2966,30.3039,38600.0
2014-11-04 11:00:00,41.54,41.59,41.51,41.54,27800.0,30.3112,30.3477,30.2893,30.3112,27800.0
2014-11-04 11:10:00,41.52,41.56,41.49,41.5,24500.0,30.2966,30.3258,30.2747,30.282,24500.0
2014-11-04 11:20:00,41.5,41.53,41.44,41.48,62400.0,30.282,30.3039,30.2382,30.2674,62400.0
2014-11-04 11:30:00,41.48,41.5,41.39,41.39,26500.0,30.2674,30.282,30.2018,30.2018,26500.0
2014-11-04 11:40:00,41.4,41.4,41.34,41.35,36200.0,30.2091,30.2091,30.1653,30.1726,36200.0
2014-11-04 11:50:00,41.36,41.38,41.34,41.37,37500.0,30.1799,30.1945,30.1653,30.1872,37500.0
2014-11-04 12:00:00,41.37,41.49,41.36,41.47,36600.0,30.1872,30.2747,30.1799,30.2601,36600.0
2014-11-04 12:10:00,41.48,41.49,41.46,41.47,13000.0,30.2674,30.2747,30.2528,30.2601,13000.0
2014-11-04 12:20:00,41.48,41.52,41.46,41.51,33500.0,30.2674,30.2966,30.2528,30.2893,33500.0
2014-11-04 12:30:00,41.51,41.54,41.49,41.5,26500.0,30.2893,30.3112,30.2747,30.282,26500.0
2014-11-04 12:40:00,41.5,41.55,41.5,41.52,37300.0,30.282,30.3185,30.282,30.2966,37300.0
2014-11-04 12:50:00,41.53,41.55,41.51,41.53,27900.0,30.3039,30.3185,30.2893,30.3039,27900.0
2014-11-04 13:00:00,41.53,41.55,41.49,41.54,36200.0,30.3039,30.3185,30.2747,30.3112,36200.0
2014-11-04 13:10:00,41.53,41.55,41.5,41.51,23000.0,30.3039,30.3185,30.282,30.2893,23000.0
2014-11-04 13:20:00,41.5,41.56,41.47,41.53,36400.0,30.282,30.3258,30.2601,30.3039,36400.0
2014-11-04 13:30:00,41.52,41.52,41.5,41.51,21200.0,30.2966,30.2966,30.282,30.2893,21200.0
2014-11-04 13:40:00,41.5,41.53,41.48,41.52,26800.0,30.282,30.3039,30.2674,30.2966,26800.0
2014-11-04 13:50:00,41.52,41.55,41.51,41.53,45800.0,30.2966,30.3185,30.2893,30.3039,45800.0
2014-11-04 14:00:00,41.54,41.54,41.46,41.47,43700.0,30.3112,30.3112,30.2528,30.2601,43700.0
2014-11-04 14:10:00,41.48,41.5,41.46,41.46,24900.0,30.2674,30.282,30.2528,30.2528,24900.0
2014-11-04 14:20:00,41.46,41.48,41.45,41.45,26500.0,30.2528,30.2674,30.2455,30.2455,26500.0
2014-11-04 14:30:00,41.45,41.49,41.44,41.48,34100.0,30.2455,30.2747,30.2382,30.2674,34100.0
2014-11-04 14:40:00,41.48,41.48,41.42,41.44,32800.0,30.2674,30.2674,30.2237,30.2382,32800.0
2014-11-04 14:50:00,41.44,41.5,41.43,41.5,30300.0,30.2382,30.282,30.2309,30.282,30300.0
2014-11-04 15:00:00,41.5,41.52,41.45,41.52,45700.0,30.282,30.2966,30.2455,30.2966,45700.0
2014-11-04 15:10:00,41.53,41.53,41.48,41.5,27300.0,30.3039,30.3039,30.2674,30.282,27300.0
2014-11-04 15:20:00,41.5,41.51,41.41,41.43,81800.0,30.282,30.2893,30.2164,30.2309,81800.0
2014-11-04 15:30:00,41.43,41.46,41.42,41.43,89300.0,30.2309,30.2528,30.2237,30.2309,89300.0
2014-11-04 15:40:00,41.43,41.5,41.42,41.5,107400.0,30.2309,30.282,30.2237,30.282,107400.0
2014-11-04 15:50:00,41.5,41.52,41.48,41.52,277800.0,30.282,30.2966,30.2674,30.2966,277800.0
2014-11-05 09:30:00,41.69,41.85,41.6,41.66,47600.0,30.4207,30.5374,30.355,30.3988,47600.0
2014-11-05 09:40:00,41.66,41.66,41.54,41.56,31300.0,30.3988,30.3988,30.3112,30.3258,31300.0
2014-11-05 09:50:00,41.59,41.64,41.56,41.62,34500.0,30.3477,30.3842,30.3258,30.3696,34500.0
2014-11-05 10:00:00,41.61,41.61,41.45,41.46,58200.0,30.3623,30.3623,30.2455,30.2528,58200.0
2014-11-05 10:10:00,41.46,41.48,41.45,41.48,25400.0,30.2528,30.2674,30.2455,30.2674,25400.0
2014-11-05 10:20:00,41.47,41.48,41.38,41.38,37600.0,30.2601,30.2674,30.1945,30.1945,37600.0
2014-11-05 10:30:00,41.39,41.42,41.35,41.41,40300.0,30.2018,30.2237,30.1726,30.2164,40300.0
2014-11-05 10:40:00,41.42,41.42,41.3,41.37,59900.0,30.2237,30.2237,30.1361,30.1872,59900.0
2014-11-05 10:50:00,41.38,41.4,41.3,41.31,194900.0,30.1945,30.2091,30.1361,30.1434,194900.0
2014-11-05 11:00:00,41.32,41.34,41.29,41.34,116600.0,30.1507,30.1653,30.1288,30.1653,116600.0
2014-11-05 11:10:00,41.34,41.35,41.32,41.32,58600.0,30.1653,30.1726,30.1507,30.1507,58600.0
2014-11-05 11:20:00,41.31,41.34,41.3,41.33,42500.0,30.1434,30.1653,30.1361,30.158,42500.0
2014-11-05 11:30:00,41.34,41.35,41.32,41.34,62600.0,30.1653,30.1726,30.1507,30.1653,62600.0
2014-11-05 11:40:00,41.35,41.35,41.31,41.32,36700.0,30.1726,30.1726,30.1434,30.1507,36700.0
2014-11-05 11:50:00,41.32,41.34,41.28,41.31,58000.0,30.1507,30.1653,30.1215,30.1434,58000.0
2014-11-05 12:00:00,41.32,41.33,41.28,41.29,60200.0,30.1507,30.158,30.1215,30.1288,60200.0
2014-11-05 12:10:00,41.29,41.3,41.26,41.26,107500.0,30.1288,30.1361,30.1069,30.1069,107500.0
2014-11-05 12:20:00,41.26,41.27,41.23,41.24,30400.0,30.1069,30.1142,30.085,30.0923,30400.0
2014-11-05 12:30:00,41.24,41.26,41.2,41.26,28900.0,30.0923,30.1069,30.0631,30.1069,28900.0
2014-11-05 12:40:00,41.26,41.28,41.24,41.27,27400.0,30.1069,30.1215,30.0923,30.1142,27400.0
2014-11-05 12:50:00,41.27,41.27,41.24,41.26,85400.0,30.1142,30.1142,30.0923,30.1069,85400.0
2014-11-05 13:00:00,41.25,41.3,41.25,41.29,24800.0,30.0996,30.1361,30.0996,30.1288,24800.0
2014-11-05 13:10:00,41.29,41.29,41.24,41.24,37000.0,30.1288,30.1288,30.0923,30.0923,37000.0
2014-11-05 13:20:00,41.25,41.27,41.24,41.25,42900.0,30.0996,30.1142,30.0923,30.0996,42900.0
2014-11-05 13:30:00,41.25,41.29,41.24,41.25,30000.0,30.0996,30.1288,30.0923,30.0996,30000.0
2014-11-05 13:40:00,41.24,41.24,41.2,41.21,166000.0,30.0923,30.0923,30.0631,30.0704,166000.0
2014-11-05 13:50:00,41.21,41.3,41.2,41.27,75400.0,30.0704,30.1361,30.0631,30.1142,75400.0
2014-11-05 14:00:00,41.28,41.36,41.28,41.36,27000.0,30.1215,30.1799,30.1215,30.1799,27000.0
2014-11-05 14:10:00,41.36,41.41,41.34,41.41,71500.0,30.1799,30.2164,30.1653,30.2164,71500.0
2014-11-05 14:20:00,41.41,41.41,41.37,41.37,91300.0,30.2164,30.2164,30.1872,30.1872,91300.0
2014-11-05 14:30:00,41.37,41.4,41.35,41.38,54900.0,30.1872,30.2091,30.1726,30.1945,54900.0
2014-11-05 14:40:00,41.38,41.42,41.38,41.4,60800.0,30.1945,30.2237,30.1945,30.2091,60800.0
2014-11-05 14:50:00,41.4,41.45,41.37,41.45,59100.0,30.2091,30.2455,30.1872,30.2455,59100.0
2014-11-05 15:00:00,41.44,41.48,41.4,41.44,124300.0,30.2382,30.2674,30.2091,30.2382,124300.0
2014-11-05 15:10:00,41.43,41.44,41.4,41.42,56000.0,30.2309,30.2382,30.2091,30.2237,56000.0
2014-11-05 15:20:00,41.43,41.43,41.38,41.4,92600.0,30.2309,30.2309,30.1945,30.2091,92600.0
2014-11-05 15:30:00,41.41,41.49,41.39,41.48,81500.0,30.2164,30.2747,30.2018,30.2674,81500.0
2014-11-05 15:40:00,41.49,41.6,41.48,41.6,135400.0,30.2747,30.355,30.2674,30.355,135400.0
2014-11-05 15:50:00,41.59,41.68,41.59,41.65,280100.0,30.3477,30.4134,30.3477,30.3915,280100.0
2014-11-06 09:30:00,41.65,41.75,41.53,41.55,55400.0,30.3915,30.4644,30.3039,30.3185,55400.0
2014-11-06 09:40:00,41.55,41.65,41.53,41.58,53500.0,30.3185,30.3915,30.3039,30.3404,53500.0
2014-11-06 09:50:00,41.6,41.6,41.53,41.59,16800.0,30.355,30.355,30.3039,30.3477,16800.0
2014-11-06 10:00:00,41.58,41.6,41.55,41.58,24300.0,30.3404,30.355,30.3185,30.3404,24300.0
2014-11-06 10:10:00,41.57,41.57,41.5,41.52,27200.0,30.3331,30.3331,30.282,30.2966,27200.0
2014-11-06 10:20:00,41.52,41.62,41.51,41.6,101900.0,30.2966,30.3696,30.2893,30.355,101900.0
2014-11-06 10:30:00,41.61,41.63,41.58,41.62,81300.0,30.3623,30.3769,30.3404,30.3696,81300.0
2014-11-06 10:40:00,41.61,41.64,41.57,41.57,66600.0,30.3623,30.3842,30.3331,30.3331,66600.0
2014-11-06 10:50:00,41.57,41.58,41.52,41.55,31600.0,30.3331,30.3404,30.2966,30.3185,31600.0
2014-11-06 11:00:00,41.54,41.58,41.53,41.56,25400.0,30.3112,30.3404,30.3039,30.3258,25400.0
2014-11-06 11:10:00,41.56,41.62,41.5,41.61,86500.0,30.3258,30.3696,30.282,30.3623,86500.0
2014-11-06 11:20:00,41.6,41.62,41.58,41.61,43300.0,30.355,30.3696,30.3404,30.3623,43300.0
2014-11-06 11:30:00,41.6,41.62,41.57,41.59,27700.0,30.355,30.3696,30.3331,30.3477,27700.0
2014-11-06 11:40:00,41.59,41.69,41.59,41.66,28000.0,30.3477,30.4207,30.3477,30.3988,28000.0
2014-11-06 11:50:00,41.66,41.7,41.65,41.67,25100.0,30.3988,30.428,30.3915,30.4061,25100.0
2014-11-06 12:00:00,41.67,41.67,41.62,41.64,41000.0,30.4061,30.4061,30.3696,30.3842,41000.0
2014-11-06 12:10:00,41.64,41.66,41.62,41.63,26400.0,30.3842,30.3988,30.3696,30.3769,26400.0
2014-11-06 12:20:00,41.63,41.63,41.6,41.62,25000.0,30.3769,30.3769,30.355,30.3696,25000.0
2014-11-06 12:30:00,41.62,41.64,41.6,41.62,34400.0,30.3696,30.3842,30.355,30.3696,34400.0
2014-11-06 12:40:00,41.62,41.66,41.6,41.66,53300.0,30.3696,30.3988,30.355,30.3988,53300.0
2014-11-06 12:50:00,41.66,41.67,41.62,41.66,40400.0,30.3988,30.4061,30.3696,30.3988,40400.0
2014-11-06 13:00:00,41.66,41.66,41.63,41.63,8000.0,30.3988,30.3988,30.3769,30.3769,8000.0
2014-11-06 13:10:00,41.64,41.65,41.61,41.63,20900.0,30.3842,30.3915,30.3623,30.3769,20900.0
2014-11-06 13:20:00,41.63,41.66,41.62,41.66,28500.0,30.3769,30.3988,30.3696,30.3988,28500.0
2014-11-06 13:30:00,41.66,41.67,41.61,41.62,17900.0,30.3988,30.4061,30.3623,30.3696,17900.0
2014-11-06 13:40:00,41.62,41.63,41.6,41.6,27700.0,30.3696,30.3769,30.355,30.355,27700.0
2014-11-06 13:50:00,41.61,41.61,41.57,41.6,30500.0,30.3623,30.3623,30.3331,30.355,30500.0
2014-11-06 14:00:00,41.6,41.61,41.56,41.57,36600.0,30.355,30.3623,30.3258,30.3331,36600.0
2014-11-06 14:10:00,41.57,41.6,41.56,41.6,44100.0,30.3331,30.355,30.3258,30.355,44100.0
2014-11-06 14:20:00,41.6,41.62,41.59,41.61,20200.0,30.355,30.3696,30.3477,30.3623,20200.0
2014-11-06 14:30:00,41.6,41.62,41.59,41.61,25600.0,30.355,30.3696,30.3477,30.3623,25600.0
2014-11-06 14:40:00,41.61,41.61,41.58,41.6,34200.0,30.3623,30.3623,30.3404,30.355,34200.0
2014-11-06 14:50:00,41.6,41.61,41.58,41.59,41400.0,30.355,30.3623,30.3404,30.3477,41400.0
2014-11-06 15:00:00,41.59,41.6,41.54,41.56,36400.0,30.3477,30.355,30.3112,30.3258,36400.0
2014-11-06 15:10:00,41.57,41.59,41.55,41.56,53400.0,30.3331,30.3477,30.3185,30.3258,53400.0
2014-11-06 15:20:00,41.57,41.58,41.55,41.55,61500.0,30.3331,30.3404,30.3185,30.3185,61500.0
2014-11-06 15:30:00,41.56,41.57,41.52,41.53,87300.0,30.3258,30.3331,30.2966,30.3039,87300.0
2014-11-06 15:40:00,41.54,41.56,41.5,41.56,155400.0,30.3112,30.3258,30.282,30.3258,155400.0
2014-11-06 15:50:00,41.56,41.6,41.48,41.6,425900.0,30.3258,30.355,30.2674,30.355,425900.0
2014-11-07 09:30:00,41.61,41.66,41.39,41.45,62000.0,30.3623,30.3988,30.2018,30.2455,62000.0
2014-11-07 09:40:00,41.44,41.47,41.36,41.4,85900.0,30.2382,30.2601,30.1799,30.2091,85900.0
2014-11-07 09:50:00,41.42,41.42,41.29,41.36,109000.0,30.2237,30.2237,30.1288,30.1799,109000.0
2014-11-07 10:00:00,41.36,41.37,41.28,41.33,50100.0,30.1799,30.1872,30.1215,30.158,50100.0
2014-11-07 10:10:00,41.34,41.43,41.33,41.41,56100.0,30.1653,30.2309,30.158,30.2164,56100.0
2014-11-07 10:20:00,41.41,41.49,41.39,41.48,49700.0,30.2164,30.2747,30.2018,30.2674,49700.0
2014-11-07 10:30:00,41.49,41.63,41.45,41.62,61400.0,30.2747,30.3769,30.2455,30.3696,61400.0
2014-11-07 10:40:00,41.61,41.69,41.61,41.67,43600.0,30.3623,30.4207,30.3623,30.4061,43600.0
2014-11-07 10:50:00,41.67,41.73,41.66,41.71,32100.0,30.4061,30.4499,30.3988,30.4353,32100.0
2014-11-07 11:00:00,41.71,41.71,41.6,41.6,25300.0,30.4353,30.4353,30.355,30.355,25300.0
2014-11-07 11:10:00,41.61,41.66,41.6,41.65,20900.0,30.3623,30.3988,30.355,30.3915,20900.0
2014-11-07 11:20:00,41.64,41.64,41.61,41.62,16300.0,30.3842,30.3842,30.3623,30.3696,16300.0
2014-11-07 11:30:00,41.63,41.64,41.57,41.59,16000.0,30.3769,30.3842,30.3331,30.3477,16000.0
2014-11-07 11:40:00,41.59,41.62,41.55,41.57,53300.0,30.3477,30.3696,30.3185,30.3331,53300.0
2014-11-07 11:50:00,41.56,41.66,41.55,41.62,50200.0,30.3258,30.3988,30.3185,30.3696,50200.0
2014-11-07 12:00:00,41.62,41.64,41.59,41.62,32600.0,30.3696,30.3842,30.3477,30.3696,32600.0
2014-11-07 12:10:00,41.61,41.63,41.55,41.6,22700.0,30.3623,30.3769,30.3185,30.355,22700.0
2014-11-07 12:20:00,41.61,41.64,41.57,41.58,57500.0,30.3623,30.3842,30.3331,30.3404,57500.0
2014-11-07 12:30:00,41.59,41.59,41.55,41.55,23700.0,30.3477,30.3477,30.3185,30.3185,23700.0
2014-11-07 12:40:00,41.55,41.58,41.55,41.55,21100.0,30.3185,30.3404,30.3185,30.3185,21100.0
2014-11-07 12:50:00,41.55,41.59,41.54,41.57,17000.0,30.3185,30.3477,30.3112,30.3331,17000.0
2014-11-07 13:00:00,41.57,41.61,41.57,41.59,25100.0,30.3331,30.3623,30.3331,30.3477,25100.0
2014-11-07 13:10:00,41.59,41.66,41.58,41.65,21400.0,30.3477,30.3988,30.3404,30.3915,21400.0
2014-11-07 13:20:00,41.64,41.66,41.62,41.63,15500.0,30.3842,30.3988,30.3696,30.3769,15500.0
2014-11-07 13:30:00,41.63,41.66,41.62,41.64,26700.0,30.3769,30.3988,30.3696,30.3842,26700.0
2014-11-07 13:40:00,41.63,41.64,41.61,41.62,14400.0,30.3769,30.3842,30.3623,30.3696,14400.0
2014-11-07 13:50:00,41.62,41.62,41.59,41.59,26800.0,30.3696,30.3696,30.3477,30.3477,26800.0
2014-11-07 14:00:00,41.58,41.63,41.58,41.59,40800.0,30.3404,30.3769,30.3404,30.3477,40800.0
2014-11-07 14:10:00,41.59,41.64,41.59,41.63,47400.0,30.3477,30.3842,30.3477,30.3769,47400.0
2014-11-07 14:20:00,41.64,41.65,41.59,41.61,57500.0,30.3842,30.3915,30.3477,30.3623,57500.0
2014-11-07 14:30:00,41.61,41.63,41.59,41.63,27500.0,30.3623,30.3769,30.3477,30.3769,27500.0
2014-11-07 14:40:00,41.63,41.7,41.63,41.66,28700.0,30.3769,30.428,30.3769,30.3988,28700.0
2014-11-07 14:50:00,41.66,41.67,41.58,41.59,58300.0,30.3988,30.4061,30.3404,30.3477,58300.0
2014-11-07 15:00:00,41.59,41.64,41.56,41.62,48300.0,30.3477,30.3842,30.3258,30.3696,48300.0
2014-11-07 15:10:00,41.61,41.62,41.54,41.55,37100.0,30.3623,30.3696,30.3112,30.3185,37100.0
2014-11-07 15:20:00,41.55,41.55,41.5,41.51,64500.0,30.3185,30.3185,30.282,30.2893,64500.0
2014-11-07 15:30:00,41.51,41.51,41.46,41.46,44300.0,30.2893,30.2893,30.2528,30.2528,44300.0
2014-11-07 15:40:00,41.46,41.51,41.45,41.48,146800.0,30.2528,30.2893,30.2455,30.2674,146800.0
2014-11-07 15:50:00,41.48,41.49,41.4,41.42,389100.0,30.2674,30.2747,30.2091,30.2237,389100.0
2014-11-10 09:30:00,41.43,41.59,41.31,41.52,38200.0,30.2309,30.3477,30.1434,30.2966,38200.0
2014-11-10 09:40:00,41.52,41.58,41.48,41.55,64600.0,30.2966,30.3404,30.2674,30.3185,64600.0
2014-11-10 09:50:00,41.56,41.63,41.52,41.63,54500.0,30.3258,30.3769,30.2966,30.3769,54500.0
2014-11-10 10:00:00,41.62,41.78,41.61,41.71,62400.0,30.3696,30.4863,30.3623,30.4353,62400.0
2014-11-10 10:10:00,41.71,41.76,41.68,41.75,33800.0,30.4353,30.4717,30.4134,30.4644,33800.0
2014-11-10 10:20:00,41.73,41.76,41.69,41.73,20600.0,30.4499,30.4717,30.4207,30.4499,20600.0
2014-11-10 10:30:00,41.73,41.78,41.71,41.73,31200.0,30.4499,30.4863,30.4353,30.4499,31200.0
2014-11-10 10:40:00,41.74,41.8,41.72,41.78,17700.0,30.4572,30.5009,30.4426,30.4863,17700.0
2014-11-10 10:50:00,41.78,41.84,41.76,41.8,20400.0,30.4863,30.5301,30.4717,30.5009,20400.0
2014-11-10 11:00:00,41.8,41.82,41.75,41.77,49800.0,30.5009,30.5155,30.4644,30.479,49800.0
2014-11-10 11:10:00,41.77,41.77,41.71,41.72,12200.0,30.479,30.479,30.4353,30.4426,12200.0
2014-11-10 11:20:00,41.71,41.72,41.68,41.69,23400.0,30.4353,30.4426,30.4134,30.4207,23400.0
2014-11-10 11:30:00,41.69,41.69,41.66,41.68,27200.0,30.4207,30.4207,30.3988,30.4134,27200.0
2014-11-10 11:40:00,41.69,41.69,41.65,41.66,16300.0,30.4207,30.4207,30.3915,30.3988,16300.0
2014-11-10 11:50:00,41.67,41.67,41.64,41.66,31100.0,30.4061,30.4061,30.3842,30.3988,31100.0
2014-11-10 12:00:00,41.65,41.7,41.65,41.69,15900.0,30.3915,30.428,30.3915,30.4207,15900.0
2014-11-10 12:10:00,41.68,41.72,41.67,41.71,19200.0,30.4134,30.4426,30.4061,30.4353,19200.0
2014-11-10 12:20:00,41.71,41.74,41.7,41.72,55000.0,30.4353,30.4572,30.428,30.4426,55000.0
2014-11-10 12:30:00,41.71,41.72,41.71,41.72,18600.0,30.4353,30.4426,30.4353,30.4426,18600.0
2014-11-10 12:40:00,41.72,41.75,41.7,41.71,58500.0,30.4426,30.4644,30.428,30.4353,58500.0
2014-11-10 12:50:00,41.71,41.71,41.7,41.7,10700.0,30.4353,30.4353,30.428,30.428,10700.0
2014-11-10 13:00:00,41.7,41.7,41.69,41.69,35200.0,30.428,30.428,30.4207,30.4207,35200.0
2014-11-10 13:10:00,41.7,41.7,41.69,41.7,16900.0,30.428,30.428,30.4207,30.428,16900.0
2014-11-10 13:20:00,41.7,41.72,41.66,41.66,96800.0,30.428,30.4426,30.3988,30.3988,96800.0
2014-11-10 13:30:00,41.67,41.68,41.65,41.65,183700.0,30.4061,30.4134,30.3915,30.3915,183700.0
2014-11-10 13:40:00,41.65,41.72,41.64,41.7,115000.0,30.3915,30.4426,30.3842,30.428,115000.0
2014-11-10 13:50:00,41.7,41.74,41.68,41.74,41100.0,30.428,30.4572,30.4134,30.4572,41100.0
2014-11-10 14:00:00,41.73,41.74,41.73,41.73,25000.0,30.4499,30.4572,30.4499,30.4499,25000.0
2014-11-10 14:10:00,41.73,41.74,41.69,41.7,31300.0,30.4499,30.4572,30.4207,30.428,31300.0
2014-11-10 14:20:00,41.7,41.71,41.69,41.69,52100.0,30.428,30.4353,30.4207,30.4207,52100.0
2014-11-10 14:30:00,41.7,41.7,41.65,41.65,34900.0,30.428,30.428,30.3915,30.3915,34900.0
2014-11-10 14:40:00,41.66,41.7,41.65,41.7,59100.0,30.3988,30.428,30.3915,30.428,59100.0
2014-11-10 14:50:00,41.7,41.7,41.68,41.7,46000.0,30.428,30.428,30.4134,30.428,46000.0
2014-11-10 15:00:00,41.69,41.74,41.69,41.72,23000.0,30.4207,30.4572,30.4207,30.4426,23000.0
2014-11-10 15:10:00,41.72,41.74,41.69,41.69,69300.0,30.4426,30.4572,30.4207,30.4207,69300.0
2014-11-10 15:20:00,41.69,41.72,41.68,41.69,52700.0,30.4207,30.4426,30.4134,30.4207,52700.0
2014-11-10 15:30:00,41.68,41.69,41.64,41.68,77200.0,30.4134,30.4207,30.3842,30.4134,77200.0
2014-11-10 15:40:00,41.68,41.71,41.65,41.69,115300.0,30.4134,30.4353,30.3915,30.4207,115300.0
2014-11-10 15:50:00,41.7,41.72,41.67,41.69,213200.0,30.428,30.4426,30.4061,30.4207,213200.0
2014-11-11 09:30:00,41.72,41.75,41.59,41.6,44900.0,30.4426,30.4644,30.3477,30.355,44900.0
2014-11-11 09:40:00,41.6,41.68,41.59,41.62,48300.0,30.355,30.4134,30.3477,30.3696,48300.0
2014-11-11 09:50:00,41.62,41.66,41.57,41.57,35900.0,30.3696,30.3988,30.3331,30.3331,35900.0
2014-11-11 10:00:00,41.56,41.61,41.5,41.52,38400.0,30.3258,30.3623,30.282,30.2966,38400.0
2014-11-11 10:10:00,41.51,41.51,41.43,41.48,34100.0,30.2893,30.2893,30.2309,30.2674,34100.0
2014-11-11 10:20:00,41.47,41.52,41.46,41.47,60300.0,30.2601,30.2966,30.2528,30.2601,60300.0
2014-11-11 10:30:00,41.47,41.55,41.45,41.51,30100.0,30.2601,30.3185,30.2455,30.2893,30100.0
2014-11-11 10:40:00,41.52,41.59,41.52,41.57,10300.0,30.2966,30.3477,30.2966,30.3331,10300.0
2014-11-11 10:50:00,41.57,41.6,41.56,41.57,16300.0,30.3331,30.355,30.3258,30.3331,16300.0
2014-11-11 11:00:00,41.57,41.61,41.56,41.61,22000.0,30.3331,30.3623,30.3258,30.3623,22000.0
2014-11-11 11:10:00,41.61,41.66,41.61,41.66,36500.0,30.3623,30.3988,30.3623,30.3988,36500.0
2014-11-11 11:20:00,41.66,41.66,41.59,41.59,38000.0,30.3988,30.3988,30.3477,30.3477,38000.0
2014-11-11 11:30:00,41.59,41.63,41.59,41.61,35800.0,30.3477,30.3769,30.3477,30.3623,35800.0
2014-11-11 11:40:00,41.62,41.63,41.57,41.63,37400.0,30.3696,30.3769,30.3331,30.3769,37400.0
2014-11-11 11:50:00,41.63,41.64,41.57,41.57,29300.0,30.3769,30.3842,30.3331,30.3331,29300.0
2014-11-11 12:00:00,41.57,41.65,41.57,41.59,56900.0,30.3331,30.3915,30.3331,30.3477,56900.0
2014-11-11 12:10:00,41.6,41.69,41.59,41.69,58700.0,30.355,30.4207,30.3477,30.4207,58700.0
2014-11-11 12:20:00,41.68,41.69,41.61,41.61,17500.0,30.4134,30.4207,30.3623,30.3623,17500.0
2014-11-11 12:30:00,41.62,41.67,41.61,41.67,13200.0,30.3696,30.4061,30.3623,30.4061,13200.0
2014-11-11 12:40:00,41.66,41.67,41.6,41.6,19200.0,30.3988,30.4061,30.355,30.355,19200.0
2014-11-11 12:50:00,41.6,41.61,41.57,41.59,14500.0,30.355,30.3623,30.3331,30.3477,14500.0
2014-11-11 13:00:00,41.59,41.61,41.56,41.6,20100.0,30.3477,30.3623,30.3258,30.355,20100.0
2014-11-11 13:10:00,41.6,41.6,41.57,41.6,11300.0,30.355,30.355,30.3331,30.355,11300.0
2014-11-11 13:20:00,41.6,41.62,41.6,41.61,16800.0,30.355,30.3696,30.355,30.3623,16800.0
2014-11-11 13:30:00,41.6,41.63,41.59,41.63,26400.0,30.355,30.3769,30.3477,30.3769,26400.0
2014-11-11 13:40:00,41.62,41.64,41.6,41.64,34200.0,30.3696,30.3842,30.355,30.3842,34200.0
2014-11-11 13:50:00,41.64,41.66,41.61,41.61,51700.0,30.3842,30.3988,30.3623,30.3623,51700.0
2014-11-11 14:00:00,41.62,41.67,41.61,41.66,28600.0,30.3696,30.4061,30.3623,30.3988,28600.0
2014-11-11 14:10:00,41.66,41.67,41.63,41.65,23100.0,30.3988,30.4061,30.3769,30.3915,23100.0
2014-11-11 14:20:00,41.65,41.67,41.64,41.64,36500.0,30.3915,30.4061,30.3842,30.3842,36500.0
2014-11-11 14:30:00,41.64,41.64,41.6,41.64,33700.0,30.3842,30.3842,30.355,30.3842,33700.0
2014-11-11 14:40:00,41.65,41.67,41.64,41.64,30500.0,30.3915,30.4061,30.3842,30.3842,30500.0
2014-11-11 14:50:00,41.63,41.64,41.62,41.63,24400.0,30.3769,30.3842,30.3696,30.3769,24400.0
2014-11-11 15:00:00,41.63,41.65,41.6,41.64,53800.0,30.3769,30.3915,30.355,30.3842,53800.0
2014-11-11 15:10:00,41.64,41.67,41.63,41.67,44700.0,30.3842,30.4061,30.3769,30.4061,44700.0
2014-11-11 15:20:00,41.66,41.67,41.65,41.65,27500.0,30.3988,30.4061,30.3915,30.3915,27500.0
2014-11-11 15:30:00,41.65,41.72,41.65,41.72,76900.0,30.3915,30.4426,30.3915,30.4426,76900.0
2014-11-11 15:40:00,41.72,41.73,41.65,41.65,148000.0,30.4426,30.4499,30.3915,30.3915,148000.0
2014-11-11 15:50:00,41.65,41.68,41.6,41.63,236800.0,30.3915,30.4134,30.355,30.3769,236800.0
2014-11-12 09:30:00,41.6,41.67,41.56,41.57,36500.0,30.355,30.4061,30.3258,30.3331,36500.0
2014-11-12 09:40:00,41.56,41.61,41.52,41.53,45400.0,30.3258,30.3623,30.2966,30.3039,45400.0
2014-11-12 09:50:00,41.53,41.53,41.35,41.35,46100.0,30.3039,30.3039,30.1726,30.1726,46100.0
2014-11-12 10:00:00,41.36,41.37,41.27,41.29,85100.0,30.1799,30.1872,30.1142,30.1288,85100.0
2014-11-12 10:10:00,41.29,41.36,41.27,41.36,57500.0,30.1288,30.1799,30.1142,30.1799,57500.0
2014-11-12 10:20:00,41.36,41.38,41.29,41.35,82600.0,30.1799,30.1945,30.1288,30.1726,82600.0
2014-11-12 10:30:00,41.35,41.35,41.27,41.28,36500.0,30.1726,30.1726,30.1142,30.1215,36500.0
2014-11-12 10:40:00,41.29,41.35,41.27,41.33,27000.0,30.1288,30.1726,30.1142,30.158,27000.0
2014-11-12 10:50:00,41.32,41.44,41.32,41.43,41100.0,30.1507,30.2382,30.1507,30.2309,41100.0
2014-11-12 11:00:00,41.43,41.43,41.31,41.31,48100.0,30.2309,30.2309,30.1434,30.1434,48100.0
2014-11-12 11:10:00,41.3,41.31,41.29,41.29,37500.0,30.1361,30.1434,30.1288,30.1288,37500.0
2014-11-12 11:20:00,41.29,41.31,41.27,41.29,39600.0,30.1288,30.1434,30.1142,30.1288,39600.0
2014-11-12 11:30:00,41.29,41.34,41.28,41.29,57900.0,30.1288,30.1653,30.1215,30.1288,57900.0
2014-11-12 11:40:00,41.3,41.31,41.29,41.3,27500.0,30.1361,30.1434,30.1288,30.1361,27500.0
2014-11-12 11:50:00,41.3,41.31,41.29,41.3,30800.0,30.1361,30.1434,30.1288,30.1361,30800.0
2014-11-12 12:00:00,41.29,41.32,41.29,41.3,53500.0,30.1288,30.1507,30.1288,30.1361,53500.0
2014-11-12 12:10:00,41.3,41.3,41.26,41.29,15500.0,30.1361,30.1361,30.1069,30.1288,15500.0
2014-11-12 12:20:00,41.29,41.3,41.26,41.27,33200.0,30.1288,30.1361,30.1069,30.1142,33200.0
2014-11-12 12:30:00,41.26,41.3,41.26,41.29,26200.0,30.1069,30.1361,30.1069,30.1288,26200.0
2014-11-12 12:40:00,41.29,41.3,41.21,41.25,34400.0,30.1288,30.1361,30.0704,30.0996,34400.0
2014-11-12 12:50:00,41.24,41.24,41.2,41.23,14600.0,30.0923,30.0923,30.0631,30.085,14600.0
2014-11-12 13:00:00,41.23,41.23,41.21,41.21,13800.0,30.085,30.085,30.0704,30.0704,13800.0
2014-11-12 13:10:00,41.21,41.22,41.2,41.22,11700.0,30.0704,30.0777,30.0631,30.0777,11700.0
2014-11-12 13:20:00,41.22,41.27,41.21,41.27,12100.0,30.0777,30.1142,30.0704,30.1142,12100.0
2014-11-12 13:30:00,41.27,41.3,41.24,41.3,46400.0,30.1142,30.1361,30.0923,30.1361,46400.0
2014-11-12 13:40:00,41.3,41.31,41.18,41.18,148400.0,30.1361,30.1434,30.0485,30.0485,148400.0
2014-11-12 13:50:00,41.18,41.18,41.11,41.12,28400.0,30.0485,30.0485,29.9974,30.0047,28400.0
2014-11-12 14:00:00,41.13,41.18,41.11,41.17,31100.0,30.012,30.0485,29.9974,30.0412,31100.0
2014-11-12 14:10:00,41.16,41.16,41.12,41.13,22400.0,30.0339,30.0339,30.0047,30.012,22400.0
2014-11-12 14:20:00,41.13,41.13,41.08,41.09,34900.0,30.012,30.012,29.9756,29.9829,34900.0
2014-11-12 14:30:00,41.08,41.08,41.03,41.05,45500.0,29.9756,29.9756,29.9391,29.9537,45500.0
2014-11-12 14:40:00,41.04,41.05,41.02,41.04,53600.0,29.9464,29.9537,29.9318,29.9464,53600.0
2014-11-12 14:50:00,41.04,41.12,41.04,41.11,39100.0,29.9464,30.0047,29.9464,29.9974,39100.0
2014-11-12 15:00:00,41.1,41.13,41.08,41.09,78700.0,29.9902,30.012,29.9756,29.9829,78700.0
2014-11-12 15:10:00,41.09,41.14,41.09,41.11,50400.0,29.9829,30.0193,29.9829,29.9974,50400.0
2014-11-12 15:20:00,41.11,41.15,41.09,41.13,64700.0,29.9974,30.0266,29.9829,30.012,64700.0
2014-11-12 15:30:00,41.14,41.14,41.11,41.12,69000.0,30.0193,30.0193,29.9974,30.0047,69000.0
2014-11-12 15:40:00,41.11,41.15,41.02,41.02,177100.0,29.9974,30.0266,29.9318,29.9318,177100.0
2014-11-12 15:50:00,41.03,41.03,40.97,40.98,331100.0,29.9391,29.9391,29.8953,29.9026,331100.0
2014-11-13 09:30:00,41.15,41.4,40.96,41.34,54600.0,30.0266,30.2091,29.888,30.1653,54600.0
2014-11-13 09:40:00,41.34,41.36,41.27,41.29,27500.0,30.1653,30.1799,30.1142,30.1288,27500.0
2014-11-13 09:50:00,41.29,41.3,41.24,41.24,33500.0,30.1288,30.1361,30.0923,30.0923,33500.0
2014-11-13 10:00:00,41.25,41.25,41.11,41.12,36200.0,30.0996,30.0996,29.9974,30.0047,36200.0
2014-11-13 10:10:00,41.12,41.18,41.03,41.15,74700.0,30.0047,30.0485,29.9391,30.0266,74700.0
2014-11-13 10:20:00,41.15,41.21,41.14,41.16,90400.0,30.0266,30.0704,30.0193,30.0339,90400.0
2014-11-13 10:30:00,41.16,41.25,41.14,41.19,32300.0,30.0339,30.0996,30.0193,30.0558,32300.0
2014-11-13 10:40:00,41.2,41.22,41.16,41.18,27500.0,30.0631,30.0777,30.0339,30.0485,27500.0
2014-11-13 10:50:00,41.18,41.26,41.18,41.23,75900.0,30.0485,30.1069,30.0485,30.085,75900.0
2014-11-13 11:00:00,41.22,41.23,41.19,41.21,46500.0,30.0777,30.085,30.0558,30.0704,46500.0
2014-11-13 11:10:00,41.21,41.22,41.17,41.2,22300.0,30.0704,30.0777,30.0412,30.0631,22300.0
2014-11-13 11:20:00,41.19,41.25,41.19,41.24,30300.0,30.0558,30.0996,30.0558,30.0923,30300.0
2014-11-13 11:30:00,41.24,41.25,41.15,41.16,17700.0,30.0923,30.0996,30.0266,30.0339,17700.0
2014-11-13 11:40:00,41.16,41.16,41.1,41.11,35300.0,30.0339,30.0339,29.9902,29.9974,35300.0
2014-11-13 11:50:00,41.12,41.16,41.1,41.15,19100.0,30.0047,30.0339,29.9902,30.0266,19100.0
2014-11-13 12:00:00,41.16,41.17,41.09,41.1,12300.0,30.0339,30.0412,29.9829,29.9902,12300.0
2014-11-13 12:10:00,41.1,41.18,41.1,41.17,28200.0,29.9902,30.0485,29.9902,30.0412,28200.0
2014-11-13 12:20:00,41.16,41.22,41.14,41.22,16700.0,30.0339,30.0777,30.0193,30.0777,16700.0
2014-11-13 12:30:00,41.21,41.23,41.17,41.2,12200.0,30.0704,30.085,30.0412,30.0631,12200.0
2014-11-13 12:40:00,41.2,41.22,41.19,41.19,12400.0,30.0631,30.0777,30.0558,30.0558,12400.0
2014-11-13 12:50:00,41.19,41.2,41.14,41.14,16300.0,30.0558,30.0631,30.0193,30.0193,16300.0
2014-11-13 13:00:00,41.14,41.16,41.09,41.11,18000.0,30.0193,30.0339,29.9829,29.9974,18000.0
2014-11-13 13:10:00,41.11,41.11,41.07,41.07,13400.0,29.9974,29.9974,29.9683,29.9683,13400.0
2014-11-13 13:20:00,41.07,41.07,40.98,40.99,62500.0,29.9683,29.9683,29.9026,29.9099,62500.0
2014-11-13 13:30:00,41.0,41.0,40.95,40.98,35300.0,29.9172,29.9172,29.8807,29.9026,35300.0
2014-11-13 13:40:00,40.98,41.0,40.97,40.99,32300.0,29.9026,29.9172,29.8953,29.9099,32300.0
2014-11-13 13:50:00,41.0,41.0,40.99,41.0,19300.0,29.9172,29.9172,29.9099,29.9172,19300.0
2014-11-13 14:00:00,40.99,41.01,40.98,41.0,74700.0,29.9099,29.9245,29.9026,29.9172,74700.0
2014-11-13 14:10:00,41.0,41.01,40.97,40.99,28000.0,29.9172,29.9245,29.8953,29.9099,28000.0
2014-11-13 14:20:00,41.0,41.03,40.98,41.02,39700.0,29.9172,29.9391,29.9026,29.9318,39700.0
2014-11-13 14:30:00,41.03,41.06,40.99,41.01,63200.0,29.9391,29.961,29.9099,29.9245,63200.0
2014-11-13 14:40:00,41.01,41.1,41.0,41.09,33600.0,29.9245,29.9902,29.9172,29.9829,33600.0
2014-11-13 14:50:00,41.09,41.11,41.07,41.08,30800.0,29.9829,29.9974,29.9683,29.9756,30800.0
2014-11-13 15:00:00,41.08,41.13,41.06,41.13,23500.0,29.9756,30.012,29.961,30.012,23500.0
2014-11-13 15:10:00,41.13,41.13,41.08,41.09,16700.0,30.012,30.012,29.9756,29.9829,16700.0
2014-11-13 15:20:00,41.09,41.14,41.04,41.04,27200.0,29.9829,30.0193,29.9464,29.9464,27200.0
2014-11-13 15:30:00,41.05,41.08,41.03,41.05,76800.0,29.9537,29.9756,29.9391,29.9537,76800.0
2014-11-13 15:40:00,41.05,41.1,41.03,41.09,108100.0,29.9537,29.9902,29.9391,29.9829,108100.0
2014-11-13 15:50:00,41.09,41.1,41.05,41.09,165400.0,29.9829,29.9902,29.9537,29.9829,165400.0
2014-11-14 09:30:00,41.02,41.2,41.01,41.14,40800.0,29.9318,30.0631,29.9245,30.0193,40800.0
2014-11-14 09:40:00,41.13,41.15,41.0,41.03,23900.0,30.012,30.0266,29.9172,29.9391,23900.0
2014-11-14 09:50:00,41.02,41.12,41.02,41.11,13200.0,29.9318,30.0047,29.9318,29.9974,13200.0
2014-11-14 10:00:00,41.11,41.14,41.07,41.1,24500.0,29.9974,30.0193,29.9683,29.9902,24500.0
2014-11-14 10:10:00,41.1,41.14,41.04,41.04,18800.0,29.9902,30.0193,29.9464,29.9464,18800.0
2014-11-14 10:20:00,41.04,41.05,40.96,40.96,13300.0,29.9464,29.9537,29.888,29.888,13300.0
2014-11-14 10:30:00,40.96,40.96,40.9,40.93,24900.0,29.888,29.888,29.8442,29.8661,24900.0
2014-11-14 10:40:00,40.94,41.01,40.93,40.99,24400.0,29.8734,29.9245,29.8661,29.9099,24400.0
2014-11-14 10:50:00,40.99,41.05,40.98,41.05,14600.0,29.9099,29.9537,29.9026,29.9537,14600.0
2014-11-14 11:00:00,41.05,41.09,41.05,41.08,13400.0,29.9537,29.9829,29.9537,29.9756,13400.0
2014-11-14 11:10:00,41.08,41.08,41.03,41.06,29400.0,29.9756,29.9756,29.9391,29.961,29400.0
2014-11-14 11:20:00,41.07,41.1,41.06,41.08,14500.0,29.9683,29.9902,29.961,29.9756,14500.0
2014-11-14 11:30:00,41.08,41.09,41.03,41.05,13100.0,29.9756,29.9829,29.9391,29.9537,13100.0
2014-11-14 11:40:00,41.05,41.05,40.98,40.98,5000.0,29.9537,29.9537,29.9026,29.9026,5000.0
2014-11-14 11:50:00,40.98,40.98,40.92,40.95,13600.0,29.9026,29.9026,29.8588,29.8807,13600.0
2014-11-14 12:00:00,40.95,40.95,40.91,40.92,10400.0,29.8807,29.8807,29.8515,29.8588,10400.0
2014-11-14 12:10:00,40.92,40.94,40.88,40.91,16400.0,29.8588,29.8734,29.8296,29.8515,16400.0
2014-11-14 12:20:00,40.89,40.9,40.87,40.89,13700.0,29.8369,29.8442,29.8223,29.8369,13700.0
2014-11-14 12:30:00,40.89,40.94,40.88,40.94,15800.0,29.8369,29.8734,29.8296,29.8734,15800.0
2014-11-14 12:40:00,40.94,40.94,40.89,40.9,41500.0,29.8734,29.8734,29.8369,29.8442,41500.0
2014-11-14 12:50:00,40.91,40.95,40.9,40.9,21700.0,29.8515,29.8807,29.8442,29.8442,21700.0
2014-11-14 13:00:00,40.89,40.92,40.89,40.91,19800.0,29.8369,29.8588,29.8369,29.8515,19800.0
2014-11-14 13:10:00,40.9,40.93,40.89,40.92,13400.0,29.8442,29.8661,29.8369,29.8588,13400.0
2014-11-14 13:20:00,40.93,40.93,40.89,40.92,24100.0,29.8661,29.8661,29.8369,29.8588,24100.0
2014-11-14 13:30:00,40.92,40.92,40.87,40.89,16300.0,29.8588,29.8588,29.8223,29.8369,16300.0
2014-11-14 13:40:00,40.89,40.89,40.85,40.85,12400.0,29.8369,29.8369,29.8077,29.8077,12400.0
2014-11-14 13:50:00,40.85,40.86,40.82,40.83,35700.0,29.8077,29.815,29.7858,29.7931,35700.0
2014-11-14 14:00:00,40.82,40.83,40.75,40.83,24500.0,29.7858,29.7931,29.7348,29.7931,24500.0
2014-11-14 14:10:00,40.83,40.87,40.81,40.87,43100.0,29.7931,29.8223,29.7785,29.8223,43100.0
2014-11-14 14:20:00,40.87,40.87,40.76,40.79,76000.0,29.8223,29.8223,29.7421,29.7639,76000.0
2014-11-14 14:30:00,40.79,40.84,40.78,40.83,26300.0,29.7639,29.8004,29.7567,29.7931,26300.0
2014-11-14 14:40:00,40.83,40.83,40.78,40.79,18200.0,29.7931,29.7931,29.7567,29.7639,18200.0
2014-11-14 14:50:00,40.8,40.8,40.76,40.8,16100.0,29.7712,29.7712,29.7421,29.7712,16100.0
2014-11-14 15:00:00,40.8,40.8,40.75,40.75,34200.0,29.7712,29.7712,29.7348,29.7348,34200.0
2014-11-14 15:10:00,40.75,40.76,40.71,40.71,26500.0,29.7348,29.7421,29.7056,29.7056,26500.0
2014-11-14 15:20:00,40.71,40.76,40.69,40.76,48800.0,29.7056,29.7421,29.691,29.7421,48800.0
2014-11-14 15:30:00,40.76,40.78,40.72,40.76,51500.0,29.7421,29.7567,29.7129,29.7421,51500.0
2014-11-14 15:40:00,40.76,40.78,40.73,40.77,87400.0,29.7421,29.7567,29.7202,29.7494,87400.0
2014-11-14 15:50:00,40.77,40.82,40.73,40.77,249200.0,29.7494,29.7858,29.7202,29.7494,249200.0
2014-11-17 09:30:00,40.77,41.02,40.67,40.91,53400.0,29.7494,29.9318,29.6764,29.8515,53400.0
2014-11-17 09:40:00,40.91,41.02,40.91,41.0,30400.0,29.8515,29.9318,29.8515,29.9172,30400.0
2014-11-17 09:50:00,41.0,41.01,40.9,40.96,30800.0,29.9172,29.9245,29.8442,29.888,30800.0
2014-11-17 10:00:00,40.97,41.0,40.89,40.91,25000.0,29.8953,29.9172,29.8369,29.8515,25000.0
2014-11-17 10:10:00,40.89,41.01,40.88,40.96,40000.0,29.8369,29.9245,29.8296,29.888,40000.0
2014-11-17 10:20:00,40.96,40.96,40.89,40.89,20900.0,29.888,29.888,29.8369,29.8369,20900.0
2014-11-17 10:30:00,40.89,40.96,40.88,40.94,34800.0,29.8369,29.888,29.8296,29.8734,34800.0
2014-11-17 10:40:00,40.95,40.96,40.9,40.9,10800.0,29.8807,29.888,29.8442,29.8442,10800.0
2014-11-17 10:50:00,40.89,40.96,40.87,40.96,25800.0,29.8369,29.888,29.8223,29.888,25800.0
2014-11-17 11:00:00,40.96,41.01,40.96,41.0,19900.0,29.888,29.9245,29.888,29.9172,19900.0
2014-11-17 11:10:00,41.0,41.01,40.98,41.01,20900.0,29.9172,29.9245,29.9026,29.9245,20900.0
2014-11-17 11:20:00,41.02,41.05,40.98,41.0,22100.0,29.9318,29.9537,29.9026,29.9172,22100.0
2014-11-17 11:30:00,40.99,41.0,40.95,40.95,29400.0,29.9099,29.9172,29.8807,29.8807,29400.0
2014-11-17 11:40:00,40.94,40.97,40.94,40.96,16400.0,29.8734,29.8953,29.8734,29.888,16400.0
2014-11-17 11:50:00,40.96,40.97,40.93,40.96,18900.0,29.888,29.8953,29.8661,29.888,18900.0
2014-11-17 12:00:00,40.96,40.97,40.88,40.9,18900.0,29.888,29.8953,29.8296,29.8442,18900.0
2014-11-17 12:10:00,40.91,40.95,40.88,40.94,41200.0,29.8515,29.8807,29.8296,29.8734,41200.0
2014-11-17 12:20:00,40.94,40.97,40.93,40.96,26700.0,29.8734,29.8953,29.8661,29.888,26700.0
2014-11-17 12:30:00,40.97,41.03,40.97,41.03,23800.0,29.8953,29.9391,29.8953,29.9391,23800.0
2014-11-17 12:40:00,41.03,41.06,41.03,41.04,21000.0,29.9391,29.961,29.9391,29.9464,21000.0
2014-11-17 12:50:00,41.04,41.07,41.04,41.06,13800.0,29.9464,29.9683,29.9464,29.961,13800.0
2014-11-17 13:00:00,41.07,41.11,41.04,41.11,29100.0,29.9683,29.9974,29.9464,29.9974,29100.0
2014-11-17 13:10:00,41.11,41.13,41.1,41.1,32400.0,29.9974,30.012,29.9902,29.9902,32400.0
2014-11-17 13:20:00,41.1,41.11,41.04,41.04,44300.0,29.9902,29.9974,29.9464,29.9464,44300.0
2014-11-17 13:30:00,41.05,41.05,41.03,41.03,14000.0,29.9537,29.9537,29.9391,29.9391,14000.0
2014-11-17 13:40:00,41.03,41.06,41.02,41.02,19900.0,29.9391,29.961,29.9318,29.9318,19900.0
2014-11-17 13:50:00,41.02,41.05,41.02,41.04,26600.0,29.9318,29.9537,29.9318,29.9464,26600.0
2014-11-17 14:00:00,41.04,41.06,41.0,41.01,34700.0,29.9464,29.961,29.9172,29.9245,34700.0
2014-11-17 14:10:00,41.01,41.04,41.01,41.04,12300.0,29.9245,29.9464,29.9245,29.9464,12300.0
2014-11-17 14:20:00,41.04,41.06,41.02,41.03,34900.0,29.9464,29.961,29.9318,29.9391,34900.0
2014-11-17 14:30:00,41.03,41.07,41.03,41.06,89500.0,29.9391,29.9683,29.9391,29.961,89500.0
2014-11-17 14:40:00,41.07,41.08,41.05,41.05,15000.0,29.9683,29.9756,29.9537,29.9537,15000.0
2014-11-17 14:50:00,41.05,41.09,41.05,41.08,24800.0,29.9537,29.9829,29.9537,29.9756,24800.0
2014-11-17 15:00:00,41.07,41.08,41.04,41.08,29900.0,29.9683,29.9756,29.9464,29.9756,29900.0
2014-11-17 15:10:00,41.08,41.09,41.05,41.05,32500.0,29.9756,29.9829,29.9537,29.9537,32500.0
2014-11-17 15:20:00,41.05,41.08,41.04,41.05,22700.0,29.9537,29.9756,29.9464,29.9537,22700.0
2014-11-17 15:30:00,41.05,41.06,40.99,41.02,61300.0,29.9537,29.961,29.9099,29.9318,61300.0
2014-11-17 15:40:00,41.02,41.04,40.99,41.01,66500.0,29.9318,29.9464,29.9099,29.9245,66500.0
2014-11-17 15:50:00,41.02,41.04,40.97,41.02,298700.0,29.9318,29.9464,29.8953,29.9318,298700.0
2014-11-18 09:30:00,41.09,41.14,40.98,41.03,35500.0,29.9829,30.0193,29.9026,29.9391,35500.0
2014-11-18 09:40:00,41.02,41.11,41.01,41.08,21400.0,29.9318,29.9974,29.9245,29.9756,21400.0
2014-11-18 09:50:00,41.06,41.09,41.03,41.09,14900.0,29.961,29.9829,29.9391,29.9829,14900.0
2014-11-18 10:00:00,41.09,41.11,41.02,41.11,17200.0,29.9829,29.9974,29.9318,29.9974,17200.0
2014-11-18 10:10:00,41.1,41.12,41.08,41.11,27200.0,29.9902,30.0047,29.9756,29.9974,27200.0
2014-11-18 10:20:00,41.1,41.12,41.09,41.11,8800.0,29.9902,30.0047,29.9829,29.9974,8800.0
2014-11-18 10:30:00,41.11,41.16,41.1,41.15,17400.0,29.9974,30.0339,29.9902,30.0266,17400.0
2014-11-18 10:40:00,41.14,41.15,41.07,41.13,31500.0,30.0193,30.0266,29.9683,30.012,31500.0
2014-11-18 10:50:00,41.13,41.2,41.1,41.2,30200.0,30.012,30.0631,29.9902,30.0631,30200.0
2014-11-18 11:00:00,41.19,41.23,41.18,41.22,18100.0,30.0558,30.085,30.0485,30.0777,18100.0
2014-11-18 11:10:00,41.24,41.26,41.23,41.26,9500.0,30.0923,30.1069,30.085,30.1069,9500.0
2014-11-18 11:20:00,41.25,41.26,41.22,41.23,16000.0,30.0996,30.1069,30.0777,30.085,16000.0
2014-11-18 11:30:00,41.22,41.27,41.22,41.26,27700.0,30.0777,30.1142,30.0777,30.1069,27700.0
2014-11-18 11:40:00,41.26,41.26,41.24,41.24,5500.0,30.1069,30.1069,30.0923,30.0923,5500.0
2014-11-18 11:50:00,41.25,41.29,41.24,41.29,13100.0,30.0996,30.1288,30.0923,30.1288,13100.0
2014-11-18 12:00:00,41.28,41.32,41.27,41.31,22000.0,30.1215,30.1507,30.1142,30.1434,22000.0
2014-11-18 12:10:00,41.32,41.34,41.29,41.29,39300.0,30.1507,30.1653,30.1288,30.1288,39300.0
2014-11-18 12:20:00,41.29,41.35,41.27,41.34,47900.0,30.1288,30.1726,30.1142,30.1653,47900.0
2014-11-18 12:30:00,41.34,41.36,41.29,41.31,23300.0,30.1653,30.1799,30.1288,30.1434,23300.0
2014-11-18 12:40:00,41.32,41.36,41.31,41.33,30900.0,30.1507,30.1799,30.1434,30.158,30900.0
2014-11-18 12:50:00,41.32,41.36,41.31,41.36,23800.0,30.1507,30.1799,30.1434,30.1799,23800.0
2014-11-18 13:00:00,41.36,41.4,41.36,41.4,36100.0,30.1799,30.2091,30.1799,30.2091,36100.0
2014-11-18 13:10:00,41.4,41.41,41.38,41.4,33000.0,30.2091,30.2164,30.1945,30.2091,33000.0
2014-11-18 13:20:00,41.4,41.42,41.39,41.4,20500.0,30.2091,30.2237,30.2018,30.2091,20500.0
2014-11-18 13:30:00,41.4,41.42,41.37,41.38,29600.0,30.2091,30.2237,30.1872,30.1945,29600.0
2014-11-18 13:40:00,41.38,41.4,41.37,41.37,30900.0,30.1945,30.2091,30.1872,30.1872,30900.0
2014-11-18 13:50:00,41.37,41.38,41.36,41.36,12300.0,30.1872,30.1945,30.1799,30.1799,12300.0
2014-11-18 14:00:00,41.37,41.42,41.36,41.39,23900.0,30.1872,30.2237,30.1799,30.2018,23900.0
2014-11-18 14:10:00,41.39,41.43,41.38,41.41,49200.0,30.2018,30.2309,30.1945,30.2164,49200.0
2014-11-18 14:20:00,41.4,41.4,41.32,41.33,22300.0,30.2091,30.2091,30.1507,30.158,22300.0
2014-11-18 14:30:00,41.33,41.35,41.31,41.34,34200.0,30.158,30.1726,30.1434,30.1653,34200.0
2014-11-18 14:40:00,41.36,41.36,41.33,41.33,17300.0,30.1799,30.1799,30.158,30.158,17300.0
2014-11-18 14:50:00,41.33,41.35,41.32,41.34,39300.0,30.158,30.1726,30.1507,30.1653,39300.0
2014-11-18 15:00:00,41.33,41.4,41.33,41.39,31700.0,30.158,30.2091,30.158,30.2018,31700.0
2014-11-18 15:10:00,41.39,41.4,41.36,41.39,51800.0,30.2018,30.2091,30.1799,30.2018,51800.0
2014-11-18 15:20:00,41.39,41.4,41.37,41.4,63600.0,30.2018,30.2091,30.1872,30.2091,63600.0
2014-11-18 15:30:00,41.4,41.42,41.37,41.39,56100.0,30.2091,30.2237,30.1872,30.2018,56100.0
2014-11-18 15:40:00,41.39,41.48,41.38,41.38,96900.0,30.2018,30.2674,30.1945,30.1945,96900.0
2014-11-18 15:50:00,41.38,41.41,41.37,41.4,192200.0,30.1945,30.2164,30.1872,30.2091,192200.0
2014-11-19 09:30:00,41.28,41.31,41.06,41.11,88700.0,30.1215,30.1434,29.961,29.9974,88700.0
2014-11-19 09:40:00,41.11,41.11,41.0,41.08,71200.0,29.9974,29.9974,29.9172,29.9756,71200.0
2014-11-19 09:50:00,41.08,41.11,41.05,41.09,118400.0,29.9756,29.9974,29.9537,29.9829,118400.0
2014-11-19 10:00:00,41.08,41.11,41.01,41.11,63000.0,29.9756,29.9974,29.9245,29.9974,63000.0
2014-11-19 10:10:00,41.11,41.11,41.05,41.08,60300.0,29.9974,29.9974,29.9537,29.9756,60300.0
2014-11-19 10:20:00,41.08,41.11,41.07,41.08,35300.0,29.9756,29.9974,29.9683,29.9756,35300.0
2014-11-19 10:30:00,41.08,41.09,41.05,41.05,24300.0,29.9756,29.9829,29.9537,29.9537,24300.0
2014-11-19 10:40:00,41.06,41.06,40.98,41.02,38100.0,29.961,29.961,29.9026,29.9318,38100.0
2014-11-19 10:50:00,41.02,41.07,40.99,40.99,37000.0,29.9318,29.9683,29.9099,29.9099,37000.0
2014-11-19 11:00:00,40.99,41.0,40.97,41.0,20400.0,29.9099,29.9172,29.8953,29.9172,20400.0
2014-11-19 11:10:00,41.0,41.02,40.97,40.97,26900.0,29.9172,29.9318,29.8953,29.8953,26900.0
2014-11-19 11:20:00,40.97,41.01,40.97,40.97,13100.0,29.8953,29.9245,29.8953,29.8953,13100.0
2014-11-19 11:30:00,40.97,41.0,40.96,40.96,27600.0,29.8953,29.9172,29.888,29.888,27600.0
2014-11-19 11:40:00,40.96,40.98,40.94,40.98,19600.0,29.888,29.9026,29.8734,29.9026,19600.0
2014-11-19 11:50:00,40.98,40.99,40.92,40.92,15400.0,29.9026,29.9099,29.8588,29.8588,15400.0
2014-11-19 12:00:00,40.92,41.0,40.92,41.0,28500.0,29.8588,29.9172,29.8588,29.9172,28500.0
2014-11-19 12:10:00,40.99,41.0,40.96,40.98,8800.0,29.9099,29.9172,29.888,29.9026,8800.0
2014-11-19 12:20:00,40.97,41.01,40.97,41.0,17700.0,29.8953,29.9245,29.8953,29.9172,17700.0
2014-11-19 12:30:00,41.0,41.0,40.98,40.98,9200.0,29.9172,29.9172,29.9026,29.9026,9200.0
2014-11-19 12:40:00,40.98,41.0,40.97,41.0,9000.0,29.9026,29.9172,29.8953,29.9172,9000.0
2014-11-19 12:50:00,41.0,41.01,40.98,41.01,47300.0,29.9172,29.9245,29.9026,29.9245,47300.0
2014-11-19 13:00:00,41.01,41.01,40.97,40.98,12500.0,29.9245,29.9245,29.8953,29.9026,12500.0
2014-11-19 13:10:00,40.98,41.0,40.97,41.0,14000.0,29.9026,29.9172,29.8953,29.9172,14000.0
2014-11-19 13:20:00,40.99,41.01,40.98,40.99,23400.0,29.9099,29.9245,29.9026,29.9099,23400.0
2014-11-19 13:30:00,40.98,41.01,40.97,41.01,19300.0,29.9026,29.9245,29.8953,29.9245,19300.0
2014-11-19 13:40:00,41.0,41.01,41.0,41.0,19400.0,29.9172,29.9245,29.9172,29.9172,19400.0
2014-11-19 13:50:00,41.0,41.0,40.99,41.0,50400.0,29.9172,29.9172,29.9099,29.9172,50400.0
2014-11-19 14:00:00,41.0,41.02,40.98,41.02,105500.0,29.9172,29.9318,29.9026,29.9318,105500.0
2014-11-19 14:10:00,41.01,41.03,40.99,41.02,65800.0,29.9245,29.9391,29.9099,29.9318,65800.0
2014-11-19 14:20:00,41.02,41.03,40.95,40.97,36900.0,29.9318,29.9391,29.8807,29.8953,36900.0
2014-11-19 14:30:00,40.98,40.99,40.89,40.91,26600.0,29.9026,29.9099,29.8369,29.8515,26600.0
2014-11-19 14:40:00,40.91,40.92,40.87,40.91,53700.0,29.8515,29.8588,29.8223,29.8515,53700.0
2014-11-19 14:50:00,40.9,40.92,40.87,40.91,27000.0,29.8442,29.8588,29.8223,29.8515,27000.0
2014-11-19 15:00:00,40.91,40.95,40.9,40.93,49400.0,29.8515,29.8807,29.8442,29.8661,49400.0
2014-11-19 15:10:00,40.92,40.95,40.89,40.9,102800.0,29.8588,29.8807,29.8369,29.8442,102800.0
2014-11-19 15:20:00,40.9,40.91,40.86,40.86,87300.0,29.8442,29.8515,29.815,29.815,87300.0
2014-11-19 15:30:00,40.87,40.91,40.86,40.88,74400.0,29.8223,29.8515,29.815,29.8296,74400.0
2014-11-19 15:40:00,40.88,40.9,40.85,40.9,76100.0,29.8296,29.8442,29.8077,29.8442,76100.0
2014-11-19 15:50:00,40.89,40.89,40.8,40.85,264500.0,29.8369,29.8369,29.7712,29.8077,264500.0
2014-11-20 09:30:00,40.75,40.83,40.63,40.79,64000.0,29.7348,29.7931,29.6472,29.7639,64000.0
2014-11-20 09:40:00,40.79,40.88,40.75,40.75,39100.0,29.7639,29.8296,29.7348,29.7348,39100.0
2014-11-20 09:50:00,40.76,40.89,40.75,40.8,23200.0,29.7421,29.8369,29.7348,29.7712,23200.0
2014-11-20 10:00:00,40.8,40.95,40.8,40.89,191200.0,29.7712,29.8807,29.7712,29.8369,191200.0
2014-11-20 10:10:00,40.88,40.96,40.87,40.94,41500.0,29.8296,29.888,29.8223,29.8734,41500.0
2014-11-20 10:20:00,40.93,40.95,40.88,40.89,29500.0,29.8661,29.8807,29.8296,29.8369,29500.0
2014-11-20 10:30:00,40.9,40.94,40.84,40.94,41100.0,29.8442,29.8734,29.8004,29.8734,41100.0
2014-11-20 10:40:00,40.94,41.03,40.94,40.97,32100.0,29.8734,29.9391,29.8734,29.8953,32100.0
2014-11-20 10:50:00,40.97,41.0,40.93,40.95,86200.0,29.8953,29.9172,29.8661,29.8807,86200.0
2014-11-20 11:00:00,40.96,40.96,40.91,40.93,40400.0,29.888,29.888,29.8515,29.8661,40400.0
2014-11-20 11:10:00,40.93,40.96,40.92,40.93,49200.0,29.8661,29.888,29.8588,29.8661,49200.0
2014-11-20 11:20:00,40.93,40.95,40.88,40.94,41700.0,29.8661,29.8807,29.8296,29.8734,41700.0
2014-11-20 11:30:00,40.95,40.95,40.88,40.89,181600.0,29.8807,29.8807,29.8296,29.8369,181600.0
2014-11-20 11:40:00,40.88,40.9,40.84,40.87,99300.0,29.8296,29.8442,29.8004,29.8223,99300.0
2014-11-20 11:50:00,40.87,40.89,40.86,40.89,31300.0,29.8223,29.8369,29.815,29.8369,31300.0
2014-11-20 12:00:00,40.89,40.89,40.82,40.84,28900.0,29.8369,29.8369,29.7858,29.8004,28900.0
2014-11-20 12:10:00,40.84,40.89,40.83,40.89,36100.0,29.8004,29.8369,29.7931,29.8369,36100.0
2014-11-20 12:20:00,40.89,40.9,40.88,40.88,20700.0,29.8369,29.8442,29.8296,29.8296,20700.0
2014-11-20 12:30:00,40.87,40.9,40.86,40.88,47800.0,29.8223,29.8442,29.815,29.8296,47800.0
2014-11-20 12:40:00,40.88,40.89,40.84,40.89,18000.0,29.8296,29.8369,29.8004,29.8369,18000.0
2014-11-20 12:50:00,40.89,40.89,40.88,40.89,16000.0,29.8369,29.8369,29.8296,29.8369,16000.0
2014-11-20 13:00:00,40.89,40.9,40.86,40.87,33500.0,29.8369,29.8442,29.815,29.8223,33500.0
2014-11-20 13:10:00,40.86,40.89,40.86,40.89,23400.0,29.815,29.8369,29.815,29.8369,23400.0
2014-11-20 13:20:00,40.89,40.89,40.86,40.88,21000.0,29.8369,29.8369,29.815,29.8296,21000.0
2014-11-20 13:30:00,40.89,40.89,40.88,40.88,13600.0,29.8369,29.8369,29.8296,29.8296,13600.0
2014-11-20 13:40:00,40.89,40.89,40.87,40.88,29900.0,29.8369,29.8369,29.8223,29.8296,29900.0
2014-11-20 13:50:00,40.88,40.89,40.87,40.88,53400.0,29.8296,29.8369,29.8223,29.8296,53400.0
2014-11-20 14:00:00,40.88,40.9,40.86,40.86,55800.0,29.8296,29.8442,29.815,29.815,55800.0
2014-11-20 14:10:00,40.86,40.94,40.85,40.94,91300.0,29.815,29.8734,29.8077,29.8734,91300.0
2014-11-20 14:20:00,40.94,40.95,40.89,40.89,64400.0,29.8734,29.8807,29.8369,29.8369,64400.0
2014-11-20 14:30:00,40.9,40.92,40.88,40.89,41600.0,29.8442,29.8588,29.8296,29.8369,41600.0
2014-11-20 14:40:00,40.89,40.91,40.88,40.89,83600.0,29.8369,29.8515,29.8296,29.8369,83600.0
2014-11-20 14:50:00,40.89,40.92,40.86,40.86,40000.0,29.8369,29.8588,29.815,29.815,40000.0
2014-11-20 15:00:00,40.85,40.89,40.84,40.89,37400.0,29.8077,29.8369,29.8004,29.8369,37400.0
2014-11-20 15:10:00,40.89,40.96,40.88,40.96,273500.0,29.8369,29.888,29.8296,29.888,273500.0
2014-11-20 15:20:00,40.96,41.0,40.93,41.0,76800.0,29.888,29.9172,29.8661,29.9172,76800.0
2014-11-20 15:30:00,41.0,41.01,40.95,40.99,179900.0,29.9172,29.9245,29.8807,29.9099,179900.0
2014-11-20 15:40:00,40.99,41.0,40.97,40.97,174300.0,29.9099,29.9172,29.8953,29.8953,174300.0
2014-11-20 15:50:00,40.98,41.0,40.95,40.96,282500.0,29.9026,29.9172,29.8807,29.888,282500.0
2014-11-21 09:30:00,41.34,41.38,41.21,41.36,214100.0,30.1653,30.1945,30.0704,30.1799,214100.0
2014-11-21 09:40:00,41.36,41.41,41.31,41.4,37400.0,30.1799,30.2164,30.1434,30.2091,37400.0
2014-11-21 09:50:00,41.4,41.41,41.3,41.3,81700.0,30.2091,30.2164,30.1361,30.1361,81700.0
2014-11-21 10:00:00,41.3,41.32,41.23,41.29,50800.0,30.1361,30.1507,30.085,30.1288,50800.0
2014-11-21 10:10:00,41.29,41.29,41.22,41.25,47100.0,30.1288,30.1288,30.0777,30.0996,47100.0
2014-11-21 10:20:00,41.25,41.28,41.21,41.27,46000.0,30.0996,30.1215,30.0704,30.1142,46000.0
2014-11-21 10:30:00,41.27,41.28,41.23,41.23,47600.0,30.1142,30.1215,30.085,30.085,47600.0
2014-11-21 10:40:00,41.23,41.24,41.19,41.2,81700.0,30.085,30.0923,30.0558,30.0631,81700.0
2014-11-21 10:50:00,41.21,41.22,41.19,41.22,36300.0,30.0704,30.0777,30.0558,30.0777,36300.0
2014-11-21 11:00:00,41.21,41.22,41.19,41.21,18300.0,30.0704,30.0777,30.0558,30.0704,18300.0
2014-11-21 11:10:00,41.22,41.23,41.19,41.21,48300.0,30.0777,30.085,30.0558,30.0704,48300.0
2014-11-21 11:20:00,41.21,41.23,41.2,41.2,9100.0,30.0704,30.085,30.0631,30.0631,9100.0
2014-11-21 11:30:00,41.21,41.22,41.2,41.21,10500.0,30.0704,30.0777,30.0631,30.0704,10500.0
2014-11-21 11:40:00,41.21,41.23,41.2,41.22,25400.0,30.0704,30.085,30.0631,30.0777,25400.0
2014-11-21 11:50:00,41.22,41.23,41.2,41.2,30400.0,30.0777,30.085,30.0631,30.0631,30400.0
2014-11-21 12:00:00,41.21,41.22,41.2,41.22,22400.0,30.0704,30.0777,30.0631,30.0777,22400.0
2014-11-21 12:10:00,41.22,41.22,41.17,41.19,12900.0,30.0777,30.0777,30.0412,30.0558,12900.0
2014-11-21 12:20:00,41.18,41.18,41.14,41.15,26500.0,30.0485,30.0485,30.0193,30.0266,26500.0
2014-11-21 12:30:00,41.16,41.18,41.14,41.15,17200.0,30.0339,30.0485,30.0193,30.0266,17200.0
2014-11-21 12:40:00,41.15,41.17,41.15,41.16,12000.0,30.0266,30.0412,30.0266,30.0339,12000.0
2014-11-21 12:50:00,41.16,41.18,41.13,41.18,22500.0,30.0339,30.0485,30.012,30.0485,22500.0
2014-11-21 13:00:00,41.17,41.18,41.13,41.13,29000.0,30.0412,30.0485,30.012,30.012,29000.0
2014-11-21 13:10:00,41.14,41.14,41.09,41.1,36700.0,30.0193,30.0193,29.9829,29.9902,36700.0
2014-11-21 13:20:00,41.1,41.1,41.07,41.09,29900.0,29.9902,29.9902,29.9683,29.9829,29900.0
2014-11-21 13:30:00,41.09,41.1,41.08,41.1,26600.0,29.9829,29.9902,29.9756,29.9902,26600.0
2014-11-21 13:40:00,41.1,41.11,41.09,41.11,27600.0,29.9902,29.9974,29.9829,29.9974,27600.0
2014-11-21 13:50:00,41.11,41.11,41.09,41.09,39300.0,29.9974,29.9974,29.9829,29.9829,39300.0
2014-11-21 14:00:00,41.1,41.11,41.09,41.11,26800.0,29.9902,29.9974,29.9829,29.9974,26800.0
2014-11-21 14:10:00,41.1,41.11,41.09,41.09,33500.0,29.9902,29.9974,29.9829,29.9829,33500.0
2014-11-21 14:20:00,41.1,41.1,41.08,41.1,16000.0,29.9902,29.9902,29.9756,29.9902,16000.0
2014-11-21 14:30:00,41.09,41.11,41.08,41.09,55400.0,29.9829,29.9974,29.9756,29.9829,55400.0
2014-11-21 14:40:00,41.08,41.09,41.05,41.05,219200.0,29.9756,29.9829,29.9537,29.9537,219200.0
2014-11-21 14:50:00,41.06,41.07,41.06,41.07,31400.0,29.961,29.9683,29.961,29.9683,31400.0
2014-11-21 15:00:00,41.07,41.07,41.06,41.07,55700.0,29.9683,29.9683,29.961,29.9683,55700.0
2014-11-21 15:10:00,41.07,41.07,41.06,41.07,48900.0,29.9683,29.9683,29.961,29.9683,48900.0
2014-11-21 15:20:00,41.07,41.07,41.06,41.07,58500.0,29.9683,29.9683,29.961,29.9683,58500.0
2014-11-21 15:30:00,41.07,41.15,41.05,41.13,152300.0,29.9683,30.0266,29.9537,30.012,152300.0
2014-11-21 15:40:00,41.13,41.16,41.06,41.13,358300.0,30.012,30.0339,29.961,30.012,358300.0
2014-11-21 15:50:00,41.14,41.27,41.13,41.25,416000.0,30.0193,30.1142,30.012,30.0996,416000.0
2014-11-24 09:30:00,41.41,41.5,41.28,41.38,39700.0,30.2164,30.282,30.1215,30.1945,39700.0
2014-11-24 09:40:00,41.38,41.54,41.38,41.51,130500.0,30.1945,30.3112,30.1945,30.2893,130500.0
2014-11-24 09:50:00,41.52,41.65,41.47,41.61,46600.0,30.2966,30.3915,30.2601,30.3623,46600.0
2014-11-24 10:00:00,41.61,41.64,41.56,41.57,51000.0,30.3623,30.3842,30.3258,30.3331,51000.0
2014-11-24 10:10:00,41.58,41.58,41.43,41.47,48100.0,30.3404,30.3404,30.2309,30.2601,48100.0
2014-11-24 10:20:00,41.47,41.5,41.44,41.47,14100.0,30.2601,30.282,30.2382,30.2601,14100.0
2014-11-24 10:30:00,41.47,41.49,41.43,41.45,25900.0,30.2601,30.2747,30.2309,30.2455,25900.0
2014-11-24 10:40:00,41.45,41.51,41.44,41.44,18700.0,30.2455,30.2893,30.2382,30.2382,18700.0
2014-11-24 10:50:00,41.44,41.44,41.35,41.36,137700.0,30.2382,30.2382,30.1726,30.1799,137700.0
2014-11-24 11:00:00,41.36,41.41,41.34,41.38,382900.0,30.1799,30.2164,30.1653,30.1945,382900.0
2014-11-24 11:10:00,41.39,41.39,41.35,41.37,18200.0,30.2018,30.2018,30.1726,30.1872,18200.0
2014-11-24 11:20:00,41.36,41.37,41.34,41.35,11900.0,30.1799,30.1872,30.1653,30.1726,11900.0
2014-11-24 11:30:00,41.35,41.37,41.34,41.34,11600.0,30.1726,30.1872,30.1653,30.1653,11600.0
2014-11-24 11:40:00,41.35,41.42,41.34,41.4,39000.0,30.1726,30.2237,30.1653,30.2091,39000.0
2014-11-24 11:50:00,41.4,41.42,41.4,41.4,14400.0,30.2091,30.2237,30.2091,30.2091,14400.0
2014-11-24 12:00:00,41.4,41.42,41.4,41.41,19100.0,30.2091,30.2237,30.2091,30.2164,19100.0
2014-11-24 12:10:00,41.41,41.42,41.39,41.41,53600.0,30.2164,30.2237,30.2018,30.2164,53600.0
2014-11-24 12:20:00,41.4,41.42,41.39,41.41,56800.0,30.2091,30.2237,30.2018,30.2164,56800.0
2014-11-24 12:30:00,41.4,41.41,41.39,41.4,47800.0,30.2091,30.2164,30.2018,30.2091,47800.0
2014-11-24 12:40:00,41.39,41.41,41.38,41.41,23400.0,30.2018,30.2164,30.1945,30.2164,23400.0
2014-11-24 12:50:00,41.41,41.42,41.39,41.41,18700.0,30.2164,30.2237,30.2018,30.2164,18700.0
2014-11-24 13:00:00,41.4,41.42,41.38,41.41,55000.0,30.2091,30.2237,30.1945,30.2164,55000.0
2014-11-24 13:10:00,41.41,41.42,41.4,41.41,58400.0,30.2164,30.2237,30.2091,30.2164,58400.0
2014-11-24 13:20:00,41.41,41.41,41.39,41.4,19400.0,30.2164,30.2164,30.2018,30.2091,19400.0
2014-11-24 13:30:00,41.39,41.42,41.39,41.4,56000.0,30.2018,30.2237,30.2018,30.2091,56000.0
2014-11-24 13:40:00,41.4,41.41,41.4,41.41,14300.0,30.2091,30.2164,30.2091,30.2164,14300.0
2014-11-24 13:50:00,41.41,41.42,41.4,41.42,21900.0,30.2164,30.2237,30.2091,30.2237,21900.0
2014-11-24 14:00:00,41.42,41.46,41.41,41.46,23800.0,30.2237,30.2528,30.2164,30.2528,23800.0
2014-11-24 14:10:00,41.46,41.48,41.45,41.47,11700.0,30.2528,30.2674,30.2455,30.2601,11700.0
2014-11-24 14:20:00,41.48,41.48,41.46,41.46,14000.0,30.2674,30.2674,30.2528,30.2528,14000.0
2014-11-24 14:30:00,41.47,41.47,41.41,41.43,23200.0,30.2601,30.2601,30.2164,30.2309,23200.0
2014-11-24 14:40:00,41.42,41.47,41.42,41.45,24900.0,30.2237,30.2601,30.2237,30.2455,24900.0
2014-11-24 14:50:00,41.46,41.47,41.42,41.45,32000.0,30.2528,30.2601,30.2237,30.2455,32000.0
2014-11-24 15:00:00,41.45,41.47,41.44,41.47,33300.0,30.2455,30.2601,30.2382,30.2601,33300.0
2014-11-24 15:10:00,41.46,41.47,41.41,41.41,28900.0,30.2528,30.2601,30.2164,30.2164,28900.0
2014-11-24 15:20:00,41.41,41.48,41.41,41.47,24600.0,30.2164,30.2674,30.2164,30.2601,24600.0
2014-11-24 15:30:00,41.47,41.48,41.46,41.48,34800.0,30.2601,30.2674,30.2528,30.2674,34800.0
2014-11-24 15:40:00,41.48,41.48,41.44,41.46,117800.0,30.2674,30.2674,30.2382,30.2528,117800.0
2014-11-24 15:50:00,41.45,41.49,41.44,41.49,271100.0,30.2455,30.2747,30.2382,30.2747,271100.0
2014-11-25 09:30:00,41.47,41.5,41.44,41.48,35800.0,30.2601,30.282,30.2382,30.2674,35800.0
2014-11-25 09:40:00,41.48,41.53,41.47,41.52,18100.0,30.2674,30.3039,30.2601,30.2966,18100.0
2014-11-25 09:50:00,41.52,41.54,41.47,41.53,56300.0,30.2966,30.3112,30.2601,30.3039,56300.0
2014-11-25 10:00:00,41.53,41.56,41.45,41.5,67200.0,30.3039,30.3258,30.2455,30.282,67200.0
2014-11-25 10:10:00,41.5,41.57,41.46,41.52,108000.0,30.282,30.3331,30.2528,30.2966,108000.0
2014-11-25 10:20:00,41.52,41.55,41.49,41.52,112400.0,30.2966,30.3185,30.2747,30.2966,112400.0
2014-11-25 10:30:00,41.51,41.53,41.51,41.51,198600.0,30.2893,30.3039,30.2893,30.2893,198600.0
2014-11-25 10:40:00,41.52,41.54,41.51,41.52,35300.0,30.2966,30.3112,30.2893,30.2966,35300.0
2014-11-25 10:50:00,41.53,41.56,41.53,41.56,16900.0,30.3039,30.3258,30.3039,30.3258,16900.0
2014-11-25 11:00:00,41.56,41.61,41.56,41.6,27400.0,30.3258,30.3623,30.3258,30.355,27400.0
2014-11-25 11:10:00,41.6,41.6,41.54,41.55,103800.0,30.355,30.355,30.3112,30.3185,103800.0
2014-11-25 11:20:00,41.54,41.56,41.52,41.52,57800.0,30.3112,30.3258,30.2966,30.2966,57800.0
2014-11-25 11:30:00,41.52,41.54,41.49,41.51,51800.0,30.2966,30.3112,30.2747,30.2893,51800.0
2014-11-25 11:40:00,41.51,41.52,41.48,41.51,21500.0,30.2893,30.2966,30.2674,30.2893,21500.0
2014-11-25 11:50:00,41.51,41.53,41.5,41.51,34300.0,30.2893,30.3039,30.282,30.2893,34300.0
2014-11-25 12:00:00,41.51,41.52,41.5,41.51,9200.0,30.2893,30.2966,30.282,30.2893,9200.0
2014-11-25 12:10:00,41.51,41.51,41.5,41.51,15800.0,30.2893,30.2893,30.282,30.2893,15800.0
2014-11-25 12:20:00,41.52,41.53,41.51,41.51,71800.0,30.2966,30.3039,30.2893,30.2893,71800.0
2014-11-25 12:30:00,41.51,41.53,41.51,41.52,34400.0,30.2893,30.3039,30.2893,30.2966,34400.0
2014-11-25 12:40:00,41.52,41.55,41.52,41.54,64000.0,30.2966,30.3185,30.2966,30.3112,64000.0
2014-11-25 12:50:00,41.54,41.55,41.5,41.52,26700.0,30.3112,30.3185,30.282,30.2966,26700.0
2014-11-25 13:00:00,41.52,41.53,41.51,41.52,36100.0,30.2966,30.3039,30.2893,30.2966,36100.0
2014-11-25 13:10:00,41.52,41.56,41.52,41.56,34200.0,30.2966,30.3258,30.2966,30.3258,34200.0
2014-11-25 13:20:00,41.55,41.57,41.54,41.57,26400.0,30.3185,30.3331,30.3112,30.3331,26400.0
2014-11-25 13:30:00,41.57,41.57,41.55,41.56,11600.0,30.3331,30.3331,30.3185,30.3258,11600.0
2014-11-25 13:40:00,41.55,41.58,41.54,41.55,26500.0,30.3185,30.3404,30.3112,30.3185,26500.0
2014-11-25 13:50:00,41.56,41.56,41.53,41.54,71600.0,30.3258,30.3258,30.3039,30.3112,71600.0
2014-11-25 14:00:00,41.54,41.55,41.51,41.51,70900.0,30.3112,30.3185,30.2893,30.2893,70900.0
2014-11-25 14:10:00,41.52,41.52,41.49,41.51,120400.0,30.2966,30.2966,30.2747,30.2893,120400.0
2014-11-25 14:20:00,41.51,41.53,41.48,41.52,29500.0,30.2893,30.3039,30.2674,30.2966,29500.0
2014-11-25 14:30:00,41.52,41.59,41.52,41.59,22500.0,30.2966,30.3477,30.2966,30.3477,22500.0
2014-11-25 14:40:00,41.59,41.59,41.57,41.59,20400.0,30.3477,30.3477,30.3331,30.3477,20400.0
2014-11-25 14:50:00,41.58,41.61,41.58,41.6,20100.0,30.3404,30.3623,30.3404,30.355,20100.0
2014-11-25 15:00:00,41.6,41.64,41.59,41.63,52500.0,30.355,30.3842,30.3477,30.3769,52500.0
2014-11-25 15:10:00,41.63,41.66,41.63,41.66,34500.0,30.3769,30.3988,30.3769,30.3988,34500.0
2014-11-25 15:20:00,41.66,41.67,41.65,41.66,32200.0,30.3988,30.4061,30.3915,30.3988,32200.0
2014-11-25 15:30:00,41.67,41.71,41.67,41.71,86400.0,30.4061,30.4353,30.4061,30.4353,86400.0
2014-11-25 15:40:00,41.71,41.71,41.61,41.63,120500.0,30.4353,30.4353,30.3623,30.3769,120500.0
2014-11-25 15:50:00,41.63,41.65,41.61,41.63,294100.0,30.3769,30.3915,30.3623,30.3769,294100.0
2014-11-26 09:30:00,41.67,41.74,41.54,41.7,29700.0,30.4061,30.4572,30.3112,30.428,29700.0
2014-11-26 09:40:00,41.69,41.78,41.58,41.76,46500.0,30.4207,30.4863,30.3404,30.4717,46500.0
2014-11-26 09:50:00,41.75,41.81,41.71,41.74,46800.0,30.4644,30.5082,30.4353,30.4572,46800.0
2014-11-26 10:00:00,41.74,41.77,41.69,41.71,31300.0,30.4572,30.479,30.4207,30.4353,31300.0
2014-11-26 10:10:00,41.7,41.76,41.67,41.76,26300.0,30.428,30.4717,30.4061,30.4717,26300.0
2014-11-26 10:20:00,41.76,41.83,41.75,41.82,31500.0,30.4717,30.5228,30.4644,30.5155,31500.0
2014-11-26 10:30:00,41.82,41.85,41.81,41.84,49400.0,30.5155,30.5374,30.5082,30.5301,49400.0
2014-11-26 10:40:00,41.85,41.88,41.83,41.87,25800.0,30.5374,30.5593,30.5228,30.552,25800.0
2014-11-26 10:50:00,41.86,41.87,41.83,41.84,25400.0,30.5447,30.552,30.5228,30.5301,25400.0
2014-11-26 11:00:00,41.84,41.85,41.8,41.81,19800.0,30.5301,30.5374,30.5009,30.5082,19800.0
2014-11-26 11:10:00,41.8,41.82,41.79,41.82,30200.0,30.5009,30.5155,30.4936,30.5155,30200.0
2014-11-26 11:20:00,41.82,41.85,41.81,41.82,24900.0,30.5155,30.5374,30.5082,30.5155,24900.0
2014-11-26 11:30:00,41.83,41.87,41.82,41.85,28800.0,30.5228,30.552,30.5155,30.5374,28800.0
2014-11-26 11:40:00,41.85,41.88,41.83,41.84,20600.0,30.5374,30.5593,30.5228,30.5301,20600.0
2014-11-26 11:50:00,41.84,41.84,41.81,41.82,19200.0,30.5301,30.5301,30.5082,30.5155,19200.0
2014-11-26 12:00:00,41.81,41.85,41.8,41.84,21200.0,30.5082,30.5374,30.5009,30.5301,21200.0
2014-11-26 12:10:00,41.84,41.88,41.83,41.88,14400.0,30.5301,30.5593,30.5228,30.5593,14400.0
2014-11-26 12:20:00,41.87,41.91,41.86,41.91,14000.0,30.552,30.5812,30.5447,30.5812,14000.0
2014-11-26 12:30:00,41.9,41.91,41.87,41.89,13700.0,30.5739,30.5812,30.552,30.5666,13700.0
2014-11-26 12:40:00,41.88,41.94,41.88,41.94,12600.0,30.5593,30.6031,30.5593,30.6031,12600.0
2014-11-26 12:50:00,41.94,41.94,41.87,41.9,14700.0,30.6031,30.6031,30.552,30.5739,14700.0
2014-11-26 13:00:00,41.9,41.95,41.89,41.95,15600.0,30.5739,30.6104,30.5666,30.6104,15600.0
2014-11-26 13:10:00,41.94,41.95,41.92,41.92,18900.0,30.6031,30.6104,30.5885,30.5885,18900.0
2014-11-26 13:20:00,41.92,41.96,41.9,41.96,24400.0,30.5885,30.6177,30.5739,30.6177,24400.0
2014-11-26 13:30:00,41.96,42.0,41.95,41.97,33500.0,30.6177,30.6469,30.6104,30.625,33500.0
2014-11-26 13:40:00,41.96,42.04,41.96,42.04,31900.0,30.6177,30.6761,30.6177,30.6761,31900.0
2014-11-26 13:50:00,42.03,42.04,41.96,41.97,17300.0,30.6688,30.6761,30.6177,30.625,17300.0
2014-11-26 14:00:00,41.96,42.05,41.93,42.0,44800.0,30.6177,30.6834,30.5958,30.6469,44800.0
2014-11-26 14:10:00,42.0,42.02,41.99,41.99,39300.0,30.6469,30.6615,30.6396,30.6396,39300.0
2014-11-26 14:20:00,41.99,42.01,41.98,41.99,39400.0,30.6396,30.6542,30.6323,30.6396,39400.0
2014-11-26 14:30:00,41.98,41.99,41.97,41.97,18600.0,30.6323,30.6396,30.625,30.625,18600.0
2014-11-26 14:40:00,41.98,41.98,41.96,41.96,20900.0,30.6323,30.6323,30.6177,30.6177,20900.0
2014-11-26 14:50:00,41.97,42.01,41.96,41.99,50900.0,30.625,30.6542,30.6177,30.6396,50900.0
2014-11-26 15:00:00,41.99,42.0,41.97,41.97,22700.0,30.6396,30.6469,30.625,30.625,22700.0
2014-11-26 15:10:00,41.97,42.01,41.96,41.99,52200.0,30.625,30.6542,30.6177,30.6396,52200.0
2014-11-26 15:20:00,41.99,42.0,41.96,41.97,46700.0,30.6396,30.6469,30.6177,30.625,46700.0
2014-11-26 15:30:00,41.97,42.01,41.96,41.98,118500.0,30.625,30.6542,30.6177,30.6323,118500.0
2014-11-26 15:40:00,41.98,42.03,41.97,42.02,84300.0,30.6323,30.6688,30.625,30.6615,84300.0
2014-11-26 15:50:00,42.01,42.02,41.98,42.0,204700.0,30.6542,30.6615,30.6323,30.6469,204700.0
2014-11-28 09:30:00,42.09,42.37,41.87,42.19,59800.0,30.7125,30.9169,30.552,30.7855,59800.0
2014-11-28 09:40:00,42.15,42.29,42.15,42.22,31200.0,30.7563,30.8585,30.7563,30.8074,31200.0
2014-11-28 09:50:00,42.22,42.32,42.21,42.31,43800.0,30.8074,30.8804,30.8001,30.8731,43800.0
2014-11-28 10:00:00,42.31,42.49,42.29,42.48,125100.0,30.8731,31.0044,30.8585,30.9971,125100.0
2014-11-28 10:10:00,42.47,42.5,42.42,42.44,32200.0,30.9898,31.0117,30.9533,30.9679,32200.0
2014-11-28 10:20:00,42.44,42.62,42.43,42.55,50200.0,30.9679,31.0993,30.9606,31.0482,50200.0
2014-11-28 10:30:00,42.55,42.57,42.53,42.55,53800.0,31.0482,31.0628,31.0336,31.0482,53800.0
2014-11-28 10:40:00,42.56,42.58,42.55,42.56,22000.0,31.0555,31.0701,31.0482,31.0555,22000.0
2014-11-28 10:50:00,42.57,42.57,42.52,42.55,46400.0,31.0628,31.0628,31.0263,31.0482,46400.0
2014-11-28 11:00:00,42.55,42.56,42.42,42.43,33200.0,31.0482,31.0555,30.9533,30.9606,33200.0
2014-11-28 11:10:00,42.43,42.48,42.4,42.45,19900.0,30.9606,30.9971,30.9387,30.9752,19900.0
2014-11-28 11:20:00,42.44,42.45,42.42,42.42,15800.0,30.9679,30.9752,30.9533,30.9533,15800.0
2014-11-28 11:30:00,42.43,42.53,42.42,42.5,27400.0,30.9606,31.0336,30.9533,31.0117,27400.0
2014-11-28 11:40:00,42.5,42.51,42.35,42.36,26100.0,31.0117,31.019,30.9023,30.9096,26100.0
2014-11-28 11:50:00,42.35,42.41,42.33,42.39,64000.0,30.9023,30.946,30.8877,30.9314,64000.0
2014-11-28 12:00:00,42.39,42.41,42.34,42.38,71800.0,30.9314,30.946,30.895,30.9242,71800.0
2014-11-28 12:10:00,42.39,42.41,42.27,42.27,36900.0,30.9314,30.946,30.8439,30.8439,36900.0
2014-11-28 12:20:00,42.28,42.33,42.27,42.31,39800.0,30.8512,30.8877,30.8439,30.8731,39800.0
2014-11-28 12:30:00,42.31,42.32,42.28,42.28,53300.0,30.8731,30.8804,30.8512,30.8512,53300.0
2014-11-28 12:40:00,42.28,42.29,42.15,42.16,85700.0,30.8512,30.8585,30.7563,30.7636,85700.0
2014-11-28 12:50:00,42.16,42.28,42.14,42.27,210300.0,30.7636,30.8512,30.749,30.8439,210300.0
2014-12-01 09:30:00,42.19,42.26,42.05,42.17,71300.0,30.7855,30.8366,30.6834,30.7709,71300.0
2014-12-01 09:40:00,42.18,42.23,42.1,42.2,54100.0,30.7782,30.8147,30.7198,30.7928,54100.0
2014-12-01 09:50:00,42.2,42.23,42.11,42.19,47500.0,30.7928,30.8147,30.7271,30.7855,47500.0
2014-12-01 10:00:00,42.19,42.35,42.19,42.33,40500.0,30.7855,30.9023,30.7855,30.8877,40500.0
2014-12-01 10:10:00,42.33,42.47,42.32,42.47,75800.0,30.8877,30.9898,30.8804,30.9898,75800.0
2014-12-01 10:20:00,42.47,42.51,42.45,42.47,49400.0,30.9898,31.019,30.9752,30.9898,49400.0
2014-12-01 10:30:00,42.47,42.53,42.45,42.46,41000.0,30.9898,31.0336,30.9752,30.9825,41000.0
2014-12-01 10:40:00,42.45,42.46,42.41,42.43,33500.0,30.9752,30.9825,30.946,30.9606,33500.0
2014-12-01 10:50:00,42.43,42.44,42.35,42.4,53400.0,30.9606,30.9679,30.9023,30.9387,53400.0
2014-12-01 11:00:00,42.4,42.45,42.38,42.45,46500.0,30.9387,30.9752,30.9242,30.9752,46500.0
2014-12-01 11:10:00,42.44,42.49,42.43,42.49,48900.0,30.9679,31.0044,30.9606,31.0044,48900.0
2014-12-01 11:20:00,42.49,42.52,42.48,42.51,108800.0,31.0044,31.0263,30.9971,31.019,108800.0
2014-12-01 11:30:00,42.52,42.53,42.47,42.48,24900.0,31.0263,31.0336,30.9898,30.9971,24900.0
2014-12-01 11:40:00,42.47,42.51,42.47,42.51,21000.0,30.9898,31.019,30.9898,31.019,21000.0
2014-12-01 11:50:00,42.5,42.51,42.45,42.46,16400.0,31.0117,31.019,30.9752,30.9825,16400.0
2014-12-01 12:00:00,42.46,42.49,42.44,42.44,35800.0,30.9825,31.0044,30.9679,30.9679,35800.0
2014-12-01 12:10:00,42.45,42.51,42.45,42.48,37800.0,30.9752,31.019,30.9752,30.9971,37800.0
2014-12-01 12:20:00,42.48,42.51,42.46,42.46,21000.0,30.9971,31.019,30.9825,30.9825,21000.0
2014-12-01 12:30:00,42.46,42.47,42.4,42.4,14300.0,30.9825,30.9898,30.9387,30.9387,14300.0
2014-12-01 12:40:00,42.41,42.41,42.35,42.39,22100.0,30.946,30.946,30.9023,30.9314,22100.0
2014-12-01 12:50:00,42.4,42.5,42.4,42.5,25800.0,30.9387,31.0117,30.9387,31.0117,25800.0
2014-12-01 13:00:00,42.5,42.51,42.43,42.43,20200.0,31.0117,31.019,30.9606,30.9606,20200.0
2014-12-01 13:10:00,42.44,42.5,42.43,42.44,32600.0,30.9679,31.0117,30.9606,30.9679,32600.0
2014-12-01 13:20:00,42.44,42.49,42.43,42.44,15300.0,30.9679,31.0044,30.9606,30.9679,15300.0
2014-12-01 13:30:00,42.44,42.46,42.42,42.44,25200.0,30.9679,30.9825,30.9533,30.9679,25200.0
2014-12-01 13:40:00,42.45,42.45,42.41,42.44,18000.0,30.9752,30.9752,30.946,30.9679,18000.0
2014-12-01 13:50:00,42.44,42.46,42.38,42.45,58500.0,30.9679,30.9825,30.9242,30.9752,58500.0
2014-12-01 14:00:00,42.44,42.47,42.44,42.47,68800.0,30.9679,30.9898,30.9679,30.9898,68800.0
2014-12-01 14:10:00,42.46,42.47,42.38,42.38,22900.0,30.9825,30.9898,30.9242,30.9242,22900.0
2014-12-01 14:20:00,42.39,42.39,42.34,42.38,30100.0,30.9314,30.9314,30.895,30.9242,30100.0
2014-12-01 14:30:00,42.38,42.43,42.37,42.42,126000.0,30.9242,30.9606,30.9169,30.9533,126000.0
2014-12-01 14:40:00,42.42,42.43,42.38,42.42,119300.0,30.9533,30.9606,30.9242,30.9533,119300.0
2014-12-01 14:50:00,42.42,42.44,42.36,42.36,53800.0,30.9533,30.9679,30.9096,30.9096,53800.0
2014-12-01 15:00:00,42.37,42.4,42.35,42.37,62400.0,30.9169,30.9387,30.9023,30.9169,62400.0
2014-12-01 15:10:00,42.37,42.44,42.36,42.44,80700.0,30.9169,30.9679,30.9096,30.9679,80700.0
2014-12-01 15:20:00,42.44,42.44,42.37,42.39,87800.0,30.9679,30.9679,30.9169,30.9314,87800.0
2014-12-01 15:30:00,42.39,42.4,42.35,42.37,127600.0,30.9314,30.9387,30.9023,30.9169,127600.0
2014-12-01 15:40:00,42.37,42.39,42.28,42.28,138600.0,30.9169,30.9314,30.8512,30.8512,138600.0
2014-12-01 15:50:00,42.28,42.31,42.27,42.31,337200.0,30.8512,30.8731,30.8439,30.8731,337200.0
2014-12-02 09:30:00,42.23,42.26,42.03,42.23,65100.0,30.8147,30.8366,30.6688,30.8147,65100.0
2014-12-02 09:40:00,42.22,42.27,42.17,42.19,83300.0,30.8074,30.8439,30.7709,30.7855,83300.0
2014-12-02 09:50:00,42.19,42.24,42.16,42.2,41500.0,30.7855,30.822,30.7636,30.7928,41500.0
2014-12-02 10:00:00,42.19,42.26,42.18,42.18,43900.0,30.7855,30.8366,30.7782,30.7782,43900.0
2014-12-02 10:10:00,42.19,42.24,42.18,42.23,51200.0,30.7855,30.822,30.7782,30.8147,51200.0
2014-12-02 10:20:00,42.23,42.29,42.22,42.25,47500.0,30.8147,30.8585,30.8074,30.8293,47500.0
2014-12-02 10:30:00,42.26,42.27,42.22,42.23,38300.0,30.8366,30.8439,30.8074,30.8147,38300.0
2014-12-02 10:40:00,42.24,42.3,42.23,42.26,262100.0,30.822,30.8658,30.8147,30.8366,262100.0
2014-12-02 10:50:00,42.27,42.29,42.25,42.29,35600.0,30.8439,30.8585,30.8293,30.8585,35600.0
2014-12-02 11:00:00,42.29,42.41,42.27,42.41,41900.0,30.8585,30.946,30.8439,30.946,41900.0
2014-12-02 11:10:00,42.4,42.47,42.39,42.43,57800.0,30.9387,30.9898,30.9314,30.9606,57800.0
2014-12-02 11:20:00,42.44,42.48,42.43,42.46,31600.0,30.9679,30.9971,30.9606,30.9825,31600.0
2014-12-02 11:30:00,42.46,42.48,42.38,42.4,42700.0,30.9825,30.9971,30.9242,30.9387,42700.0
2014-12-02 11:40:00,42.4,42.41,42.36,42.39,35500.0,30.9387,30.946,30.9096,30.9314,35500.0
2014-12-02 11:50:00,42.39,42.39,42.35,42.39,20000.0,30.9314,30.9314,30.9023,30.9314,20000.0
2014-12-02 12:00:00,42.38,42.4,42.37,42.4,21200.0,30.9242,30.9387,30.9169,30.9387,21200.0
2014-12-02 12:10:00,42.4,42.47,42.39,42.44,56100.0,30.9387,30.9898,30.9314,30.9679,56100.0
2014-12-02 12:20:00,42.44,42.49,42.44,42.48,28500.0,30.9679,31.0044,30.9679,30.9971,28500.0
2014-12-02 12:30:00,42.47,42.56,42.44,42.55,63100.0,30.9898,31.0555,30.9679,31.0482,63100.0
2014-12-02 12:40:00,42.55,42.61,42.53,42.6,45900.0,31.0482,31.092,31.0336,31.0847,45900.0
2014-12-02 12:50:00,42.59,42.6,42.57,42.58,17400.0,31.0774,31.0847,31.0628,31.0701,17400.0
2014-12-02 13:00:00,42.58,42.69,42.58,42.68,58100.0,31.0701,31.1504,31.0701,31.1431,58100.0
2014-12-02 13:10:00,42.68,42.75,42.67,42.68,62000.0,31.1431,31.1941,31.1358,31.1431,62000.0
2014-12-02 13:20:00,42.68,42.68,42.6,42.68,37800.0,31.1431,31.1431,31.0847,31.1431,37800.0
2014-12-02 13:30:00,42.69,42.69,42.57,42.58,25800.0,31.1504,31.1504,31.0628,31.0701,25800.0
2014-12-02 13:40:00,42.57,42.65,42.56,42.64,30200.0,31.0628,31.1212,31.0555,31.1139,30200.0
2014-12-02 13:50:00,42.63,42.64,42.6,42.6,81100.0,31.1066,31.1139,31.0847,31.0847,81100.0
2014-12-02 14:00:00,42.61,42.61,42.55,42.58,69600.0,31.092,31.092,31.0482,31.0701,69600.0
2014-12-02 14:10:00,42.58,42.64,42.58,42.6,43300.0,31.0701,31.1139,31.0701,31.0847,43300.0
2014-12-02 14:20:00,42.61,42.61,42.56,42.6,22000.0,31.092,31.092,31.0555,31.0847,22000.0
2014-12-02 14:30:00,42.6,42.66,42.58,42.66,72800.0,31.0847,31.1285,31.0701,31.1285,72800.0
2014-12-02 14:40:00,42.66,42.7,42.63,42.69,47400.0,31.1285,31.1577,31.1066,31.1504,47400.0
2014-12-02 14:50:00,42.69,42.69,42.65,42.66,43300.0,31.1504,31.1504,31.1212,31.1285,43300.0
2014-12-02 15:00:00,42.67,42.71,42.66,42.69,88000.0,31.1358,31.1649,31.1285,31.1504,88000.0
2014-12-02 15:10:00,42.69,42.69,42.66,42.68,42400.0,31.1504,31.1504,31.1285,31.1431,42400.0
2014-12-02 15:20:00,42.67,42.69,42.63,42.65,76800.0,31.1358,31.1504,31.1066,31.1212,76800.0
2014-12-02 15:30:00,42.65,42.68,42.63,42.66,124300.0,31.1212,31.1431,31.1066,31.1285,124300.0
2014-12-02 15:40:00,42.67,42.68,42.62,42.63,161200.0,31.1358,31.1431,31.0993,31.1066,161200.0
2014-12-02 15:50:00,42.63,42.65,42.63,42.64,310300.0,31.1066,31.1212,31.1066,31.1139,310300.0
2014-12-03 09:30:00,42.59,42.61,42.46,42.56,45000.0,31.0774,31.092,30.9825,31.0555,45000.0
2014-12-03 09:40:00,42.56,42.67,42.55,42.65,65000.0,31.0555,31.1358,31.0482,31.1212,65000.0
2014-12-03 09:50:00,42.66,42.66,42.6,42.63,112500.0,31.1285,31.1285,31.0847,31.1066,112500.0
2014-12-03 10:00:00,42.63,42.65,42.6,42.64,147000.0,31.1066,31.1212,31.0847,31.1139,147000.0
2014-12-03 10:10:00,42.65,42.66,42.59,42.64,54600.0,31.1212,31.1285,31.0774,31.1139,54600.0
2014-12-03 10:20:00,42.64,42.68,42.61,42.66,118800.0,31.1139,31.1431,31.092,31.1285,118800.0
2014-12-03 10:30:00,42.66,42.74,42.64,42.7,46800.0,31.1285,31.1868,31.1139,31.1577,46800.0
2014-12-03 10:40:00,42.7,42.78,42.66,42.75,113600.0,31.1577,31.216,31.1285,31.1941,113600.0
2014-12-03 10:50:00,42.76,42.84,42.75,42.79,75900.0,31.2014,31.2598,31.1941,31.2233,75900.0
2014-12-03 11:00:00,42.8,42.82,42.71,42.71,30500.0,31.2306,31.2452,31.1649,31.1649,30500.0
2014-12-03 11:10:00,42.7,42.71,42.58,42.66,32400.0,31.1577,31.1649,31.0701,31.1285,32400.0
2014-12-03 11:20:00,42.66,42.69,42.65,42.67,41500.0,31.1285,31.1504,31.1212,31.1358,41500.0
2014-12-03 11:30:00,42.67,42.68,42.66,42.67,14000.0,31.1358,31.1431,31.1285,31.1358,14000.0
2014-12-03 11:40:00,42.66,42.69,42.66,42.67,34800.0,31.1285,31.1504,31.1285,31.1358,34800.0
2014-12-03 11:50:00,42.67,42.67,42.65,42.67,84000.0,31.1358,31.1358,31.1212,31.1358,84000.0
2014-12-03 12:00:00,42.67,42.68,42.63,42.64,49200.0,31.1358,31.1431,31.1066,31.1139,49200.0
2014-12-03 12:10:00,42.65,42.67,42.64,42.67,46200.0,31.1212,31.1358,31.1139,31.1358,46200.0
2014-12-03 12:20:00,42.66,42.68,42.65,42.66,18600.0,31.1285,31.1431,31.1212,31.1285,18600.0
2014-12-03 12:30:00,42.66,42.7,42.65,42.68,58200.0,31.1285,31.1577,31.1212,31.1431,58200.0
2014-12-03 12:40:00,42.68,42.71,42.68,42.71,13700.0,31.1431,31.1649,31.1431,31.1649,13700.0
2014-12-03 12:50:00,42.7,42.73,42.68,42.69,18500.0,31.1577,31.1795,31.1431,31.1504,18500.0
2014-12-03 13:00:00,42.68,42.71,42.68,42.7,17400.0,31.1431,31.1649,31.1431,31.1577,17400.0
2014-12-03 13:10:00,42.7,42.73,42.68,42.72,107600.0,31.1577,31.1795,31.1431,31.1722,107600.0
2014-12-03 13:20:00,42.72,42.75,42.72,42.73,21800.0,31.1722,31.1941,31.1722,31.1795,21800.0
2014-12-03 13:30:00,42.72,42.76,42.7,42.74,39100.0,31.1722,31.2014,31.1577,31.1868,39100.0
2014-12-03 13:40:00,42.74,42.78,42.72,42.78,24700.0,31.1868,31.216,31.1722,31.216,24700.0
2014-12-03 13:50:00,42.77,42.84,42.77,42.82,34000.0,31.2087,31.2598,31.2087,31.2452,34000.0
2014-12-03 14:00:00,42.82,42.84,42.77,42.77,30900.0,31.2452,31.2598,31.2087,31.2087,30900.0
2014-12-03 14:10:00,42.76,42.8,42.76,42.76,20500.0,31.2014,31.2306,31.2014,31.2014,20500.0
2014-12-03 14:20:00,42.76,42.76,42.71,42.73,32100.0,31.2014,31.2014,31.1649,31.1795,32100.0
2014-12-03 14:30:00,42.73,42.77,42.71,42.74,24500.0,31.1795,31.2087,31.1649,31.1868,24500.0
2014-12-03 14:40:00,42.74,42.81,42.73,42.75,26800.0,31.1868,31.2379,31.1795,31.1941,26800.0
2014-12-03 14:50:00,42.75,42.75,42.66,42.7,22400.0,31.1941,31.1941,31.1285,31.1577,22400.0
2014-12-03 15:00:00,42.7,42.71,42.64,42.68,48700.0,31.1577,31.1649,31.1139,31.1431,48700.0
2014-12-03 15:10:00,42.68,42.75,42.67,42.7,65400.0,31.1431,31.1941,31.1358,31.1577,65400.0
2014-12-03 15:20:00,42.71,42.77,42.67,42.76,57200.0,31.1649,31.2087,31.1358,31.2014,57200.0
2014-12-03 15:30:00,42.76,42.78,42.69,42.78,177900.0,31.2014,31.216,31.1504,31.216,177900.0
2014-12-03 15:40:00,42.78,42.8,42.74,42.76,169500.0,31.216,31.2306,31.1868,31.2014,169500.0
2014-12-03 15:50:00,42.75,42.76,42.68,42.7,316500.0,31.1941,31.2014,31.1431,31.1577,316500.0
2014-12-04 09:30:00,42.56,42.59,42.5,42.51,112500.0,31.0555,31.0774,31.0117,31.019,112500.0
2014-12-04 09:40:00,42.51,42.53,42.44,42.47,96700.0,31.019,31.0336,30.9679,30.9898,96700.0
2014-12-04 09:50:00,42.45,42.46,42.37,42.38,36000.0,30.9752,30.9825,30.9169,30.9242,36000.0
2014-12-04 10:00:00,42.38,42.46,42.31,42.35,82800.0,30.9242,30.9825,30.8731,30.9023,82800.0
2014-12-04 10:10:00,42.35,42.37,42.28,42.28,33300.0,30.9023,30.9169,30.8512,30.8512,33300.0
2014-12-04 10:20:00,42.28,42.32,42.2,42.2,54300.0,30.8512,30.8804,30.7928,30.7928,54300.0
2014-12-04 10:30:00,42.2,42.2,42.1,42.13,54500.0,30.7928,30.7928,30.7198,30.7417,54500.0
2014-12-04 10:40:00,42.14,42.16,42.13,42.16,74500.0,30.749,30.7636,30.7417,30.7636,74500.0
2014-12-04 10:50:00,42.16,42.24,42.15,42.21,40400.0,30.7636,30.822,30.7563,30.8001,40400.0
2014-12-04 11:00:00,42.21,42.24,42.19,42.22,36800.0,30.8001,30.822,30.7855,30.8074,36800.0
2014-12-04 11:10:00,42.22,42.23,42.19,42.2,30100.0,30.8074,30.8147,30.7855,30.7928,30100.0
2014-12-04 11:20:00,42.19,42.21,42.18,42.2,34000.0,30.7855,30.8001,30.7782,30.7928,34000.0
2014-12-04 11:30:00,42.2,42.22,42.18,42.2,31100.0,30.7928,30.8074,30.7782,30.7928,31100.0
2014-12-04 11:40:00,42.2,42.25,42.2,42.24,19800.0,30.7928,30.8293,30.7928,30.822,19800.0
2014-12-04 11:50:00,42.24,42.28,42.23,42.28,23400.0,30.822,30.8512,30.8147,30.8512,23400.0
2014-12-04 12:00:00,42.28,42.32,42.27,42.32,15400.0,30.8512,30.8804,30.8439,30.8804,15400.0
2014-12-04 12:10:00,42.32,42.32,42.28,42.29,25000.0,30.8804,30.8804,30.8512,30.8585,25000.0
2014-12-04 12:20:00,42.29,42.3,42.26,42.28,21400.0,30.8585,30.8658,30.8366,30.8512,21400.0
2014-12-04 12:30:00,42.27,42.41,42.26,42.34,35300.0,30.8439,30.946,30.8366,30.895,35300.0
2014-12-04 12:40:00,42.35,42.37,42.33,42.33,18000.0,30.9023,30.9169,30.8877,30.8877,18000.0
2014-12-04 12:50:00,42.33,42.34,42.29,42.31,25700.0,30.8877,30.895,30.8585,30.8731,25700.0
2014-12-04 13:00:00,42.31,42.35,42.3,42.31,16300.0,30.8731,30.9023,30.8658,30.8731,16300.0
2014-12-04 13:10:00,42.31,42.33,42.3,42.33,11900.0,30.8731,30.8877,30.8658,30.8877,11900.0
2014-12-04 13:20:00,42.33,42.33,42.3,42.3,27600.0,30.8877,30.8877,30.8658,30.8658,27600.0
2014-12-04 13:30:00,42.3,42.35,42.29,42.34,33600.0,30.8658,30.9023,30.8585,30.895,33600.0
2014-12-04 13:40:00,42.34,42.36,42.32,42.35,25100.0,30.895,30.9096,30.8804,30.9023,25100.0
2014-12-04 13:50:00,42.34,42.39,42.32,42.39,36300.0,30.895,30.9314,30.8804,30.9314,36300.0
2014-12-04 14:00:00,42.39,42.44,42.38,42.44,32200.0,30.9314,30.9679,30.9242,30.9679,32200.0
2014-12-04 14:10:00,42.44,42.47,42.4,42.45,28000.0,30.9679,30.9898,30.9387,30.9752,28000.0
2014-12-04 14:20:00,42.46,42.46,42.43,42.44,14300.0,30.9825,30.9825,30.9606,30.9679,14300.0
2014-12-04 14:30:00,42.44,42.44,42.4,42.43,49300.0,30.9679,30.9679,30.9387,30.9606,49300.0
2014-12-04 14:40:00,42.43,42.48,42.42,42.47,35900.0,30.9606,30.9971,30.9533,30.9898,35900.0
2014-12-04 14:50:00,42.47,42.48,42.42,42.45,23300.0,30.9898,30.9971,30.9533,30.9752,23300.0
2014-12-04 15:00:00,42.45,42.58,42.44,42.55,74700.0,30.9752,31.0701,30.9679,31.0482,74700.0
2014-12-04 15:10:00,42.55,42.58,42.52,42.55,42300.0,31.0482,31.0701,31.0263,31.0482,42300.0
2014-12-04 15:20:00,42.54,42.56,42.47,42.5,79600.0,31.0409,31.0555,30.9898,31.0117,79600.0
2014-12-04 15:30:00,42.49,42.54,42.48,42.5,72700.0,31.0044,31.0409,30.9971,31.0117,72700.0
2014-12-04 15:40:00,42.51,42.6,42.49,42.56,154700.0,31.019,31.0847,31.0044,31.0555,154700.0
2014-12-04 15:50:00,42.56,42.58,42.52,42.55,304900.0,31.0555,31.0701,31.0263,31.0482,304900.0
2014-12-05 09:30:00,42.4,42.53,42.25,42.41,54200.0,30.9387,31.0336,30.8293,30.946,54200.0
2014-12-05 09:40:00,42.41,42.42,42.26,42.38,65600.0,30.946,30.9533,30.8366,30.9242,65600.0
2014-12-05 09:50:00,42.37,42.38,42.24,42.28,63400.0,30.9169,30.9242,30.822,30.8512,63400.0
2014-12-05 10:00:00,42.28,42.36,42.19,42.34,138300.0,30.8512,30.9096,30.7855,30.895,138300.0
2014-12-05 10:10:00,42.34,42.52,42.33,42.52,41800.0,30.895,31.0263,30.8877,31.0263,41800.0
2014-12-05 10:20:00,42.52,42.52,42.44,42.47,43500.0,31.0263,31.0263,30.9679,30.9898,43500.0
2014-12-05 10:30:00,42.48,42.49,42.46,42.48,13600.0,30.9971,31.0044,30.9825,30.9971,13600.0
2014-12-05 10:40:00,42.48,42.53,42.47,42.5,21000.0,30.9971,31.0336,30.9898,31.0117,21000.0
2014-12-05 10:50:00,42.5,42.51,42.46,42.48,21100.0,31.0117,31.019,30.9825,30.9971,21100.0
2014-12-05 11:00:00,42.47,42.51,42.47,42.5,16900.0,30.9898,31.019,30.9898,31.0117,16900.0
2014-12-05 11:10:00,42.5,42.5,42.46,42.48,28500.0,31.0117,31.0117,30.9825,30.9971,28500.0
2014-12-05 11:20:00,42.49,42.58,42.47,42.58,26600.0,31.0044,31.0701,30.9898,31.0701,26600.0
2014-12-05 11:30:00,42.57,42.57,42.47,42.49,9100.0,31.0628,31.0628,30.9898,31.0044,9100.0
2014-12-05 11:40:00,42.48,42.53,42.47,42.53,14300.0,30.9971,31.0336,30.9898,31.0336,14300.0
2014-12-05 11:50:00,42.54,42.58,42.54,42.55,40200.0,31.0409,31.0701,31.0409,31.0482,40200.0
2014-12-05 12:00:00,42.56,42.56,42.54,42.55,10400.0,31.0555,31.0555,31.0409,31.0482,10400.0
2014-12-05 12:10:00,42.55,42.59,42.54,42.58,12900.0,31.0482,31.0774,31.0409,31.0701,12900.0
2014-12-05 12:20:00,42.57,42.6,42.56,42.6,10500.0,31.0628,31.0847,31.0555,31.0847,10500.0
2014-12-05 12:30:00,42.59,42.6,42.55,42.59,14400.0,31.0774,31.0847,31.0482,31.0774,14400.0
2014-12-05 12:40:00,42.59,42.65,42.58,42.64,13900.0,31.0774,31.1212,31.0701,31.1139,13900.0
2014-12-05 12:50:00,42.64,42.67,42.6,42.66,47700.0,31.1139,31.1358,31.0847,31.1285,47700.0
2014-12-05 13:00:00,42.67,42.67,42.58,42.59,22800.0,31.1358,31.1358,31.0701,31.0774,22800.0
2014-12-05 13:10:00,42.6,42.6,42.56,42.58,14600.0,31.0847,31.0847,31.0555,31.0701,14600.0
2014-12-05 13:20:00,42.58,42.58,42.53,42.55,29200.0,31.0701,31.0701,31.0336,31.0482,29200.0
2014-12-05 13:30:00,42.55,42.55,42.53,42.54,5800.0,31.0482,31.0482,31.0336,31.0409,5800.0
2014-12-05 13:40:00,42.55,42.57,42.55,42.56,17700.0,31.0482,31.0628,31.0482,31.0555,17700.0
2014-12-05 13:50:00,42.56,42.56,42.54,42.56,15500.0,31.0555,31.0555,31.0409,31.0555,15500.0
2014-12-05 14:00:00,42.56,42.59,42.54,42.58,25600.0,31.0555,31.0774,31.0409,31.0701,25600.0
2014-12-05 14:10:00,42.58,42.58,42.57,42.57,8500.0,31.0701,31.0701,31.0628,31.0628,8500.0
2014-12-05 14:20:00,42.58,42.6,42.56,42.6,25900.0,31.0701,31.0847,31.0555,31.0847,25900.0
2014-12-05 14:30:00,42.6,42.61,42.56,42.57,25500.0,31.0847,31.092,31.0555,31.0628,25500.0
2014-12-05 14:40:00,42.57,42.58,42.52,42.53,33200.0,31.0628,31.0701,31.0263,31.0336,33200.0
2014-12-05 14:50:00,42.53,42.54,42.51,42.54,36400.0,31.0336,31.0409,31.019,31.0409,36400.0
2014-12-05 15:00:00,42.54,42.55,42.5,42.51,38700.0,31.0409,31.0482,31.0117,31.019,38700.0
2014-12-05 15:10:00,42.51,42.55,42.5,42.55,38100.0,31.019,31.0482,31.0117,31.0482,38100.0
2014-12-05 15:20:00,42.55,42.55,42.51,42.53,50200.0,31.0482,31.0482,31.019,31.0336,50200.0
2014-12-05 15:30:00,42.52,42.53,42.48,42.49,79500.0,31.0263,31.0336,30.9971,31.0044,79500.0
2014-12-05 15:40:00,42.49,42.5,42.45,42.47,122400.0,31.0044,31.0117,30.9752,30.9898,122400.0
2014-12-05 15:50:00,42.47,42.59,42.47,42.59,408400.0,30.9898,31.0774,30.9898,31.0774,408400.0
2014-12-08 09:30:00,42.67,43.06,42.67,42.88,78300.0,31.1358,31.4203,31.1358,31.289,78300.0
2014-12-08 09:40:00,42.9,42.96,42.88,42.88,45700.0,31.3036,31.3474,31.289,31.289,45700.0
2014-12-08 09:50:00,42.88,43.0,42.83,42.9,79800.0,31.289,31.3766,31.2525,31.3036,79800.0
2014-12-08 10:00:00,42.91,42.99,42.88,42.95,50100.0,31.3109,31.3693,31.289,31.3401,50100.0
2014-12-08 10:10:00,42.94,42.97,42.78,42.78,39700.0,31.3328,31.3547,31.216,31.216,39700.0
2014-12-08 10:20:00,42.78,42.85,42.73,42.83,49000.0,31.216,31.2671,31.1795,31.2525,49000.0
2014-12-08 10:30:00,42.83,42.89,42.83,42.88,29700.0,31.2525,31.2963,31.2525,31.289,29700.0
2014-12-08 10:40:00,42.87,42.91,42.86,42.88,34300.0,31.2817,31.3109,31.2744,31.289,34300.0
2014-12-08 10:50:00,42.88,42.95,42.85,42.86,57000.0,31.289,31.3401,31.2671,31.2744,57000.0
2014-12-08 11:00:00,42.86,42.91,42.85,42.91,228400.0,31.2744,31.3109,31.2671,31.3109,228400.0
2014-12-08 11:10:00,42.9,43.01,42.89,42.95,168900.0,31.3036,31.3839,31.2963,31.3401,168900.0
2014-12-08 11:20:00,42.95,42.95,42.87,42.89,45000.0,31.3401,31.3401,31.2817,31.2963,45000.0
2014-12-08 11:30:00,42.89,42.9,42.86,42.89,50400.0,31.2963,31.3036,31.2744,31.2963,50400.0
2014-12-08 11:40:00,42.88,42.92,42.84,42.84,45400.0,31.289,31.3182,31.2598,31.2598,45400.0
2014-12-08 11:50:00,42.84,42.85,42.78,42.8,40300.0,31.2598,31.2671,31.216,31.2306,40300.0
2014-12-08 12:00:00,42.8,42.81,42.78,42.81,33500.0,31.2306,31.2379,31.216,31.2379,33500.0
2014-12-08 12:10:00,42.8,42.8,42.72,42.75,50900.0,31.2306,31.2306,31.1722,31.1941,50900.0
2014-12-08 12:20:00,42.75,42.75,42.69,42.71,65500.0,31.1941,31.1941,31.1504,31.1649,65500.0
2014-12-08 12:30:00,42.71,42.74,42.69,42.71,46000.0,31.1649,31.1868,31.1504,31.1649,46000.0
2014-12-08 12:40:00,42.71,42.75,42.71,42.74,36300.0,31.1649,31.1941,31.1649,31.1868,36300.0
2014-12-08 12:50:00,42.74,42.74,42.67,42.73,39500.0,31.1868,31.1868,31.1358,31.1795,39500.0
2014-12-08 13:00:00,42.73,42.81,42.71,42.75,44800.0,31.1795,31.2379,31.1649,31.1941,44800.0
2014-12-08 13:10:00,42.76,42.78,42.75,42.75,27000.0,31.2014,31.216,31.1941,31.1941,27000.0
2014-12-08 13:20:00,42.76,42.76,42.69,42.72,27100.0,31.2014,31.2014,31.1504,31.1722,27100.0
2014-12-08 13:30:00,42.72,42.73,42.67,42.69,30500.0,31.1722,31.1795,31.1358,31.1504,30500.0
2014-12-08 13:40:00,42.68,42.7,42.66,42.68,33500.0,31.1431,31.1577,31.1285,31.1431,33500.0
2014-12-08 13:50:00,42.68,42.73,42.67,42.67,19400.0,31.1431,31.1795,31.1358,31.1358,19400.0
2014-12-08 14:00:00,42.67,42.71,42.62,42.71,27300.0,31.1358,31.1649,31.0993,31.1649,27300.0
2014-12-08 14:10:00,42.7,42.7,42.6,42.66,49200.0,31.1577,31.1577,31.0847,31.1285,49200.0
2014-12-08 14:20:00,42.66,42.69,42.62,42.67,36000.0,31.1285,31.1504,31.0993,31.1358,36000.0
2014-12-08 14:30:00,42.67,42.72,42.66,42.71,28400.0,31.1358,31.1722,31.1285,31.1649,28400.0
2014-12-08 14:40:00,42.71,42.76,42.7,42.75,67600.0,31.1649,31.2014,31.1577,31.1941,67600.0
2014-12-08 14:50:00,42.75,42.86,42.74,42.84,50300.0,31.1941,31.2744,31.1868,31.2598,50300.0
2014-12-08 15:00:00,42.83,42.84,42.77,42.79,64500.0,31.2525,31.2598,31.2087,31.2233,64500.0
2014-12-08 15:10:00,42.79,42.82,42.78,42.78,57600.0,31.2233,31.2452,31.216,31.216,57600.0
2014-12-08 15:20:00,42.78,42.87,42.77,42.86,52400.0,31.216,31.2817,31.2087,31.2744,52400.0
2014-12-08 15:30:00,42.86,42.86,42.79,42.82,42800.0,31.2744,31.2744,31.2233,31.2452,42800.0
2014-12-08 15:40:00,42.83,42.84,42.73,42.73,128100.0,31.2525,31.2598,31.1795,31.1795,128100.0
2014-12-08 15:50:00,42.73,42.85,42.73,42.82,244000.0,31.1795,31.2671,31.1795,31.2452,244000.0
2014-12-09 09:30:00,42.49,42.55,42.36,42.49,46100.0,31.0044,31.0482,30.9096,31.0044,46100.0
2014-12-09 09:40:00,42.5,42.68,42.5,42.63,56000.0,31.0117,31.1431,31.0117,31.1066,56000.0
2014-12-09 09:50:00,42.61,42.75,42.61,42.71,55900.0,31.092,31.1941,31.092,31.1649,55900.0
2014-12-09 10:00:00,42.71,42.73,42.6,42.65,46800.0,31.1649,31.1795,31.0847,31.1212,46800.0
2014-12-09 10:10:00,42.65,42.67,42.55,42.63,47500.0,31.1212,31.1358,31.0482,31.1066,47500.0
2014-12-09 10:20:00,42.62,42.65,42.54,42.56,37800.0,31.0993,31.1212,31.0409,31.0555,37800.0
2014-12-09 10:30:00,42.55,42.57,42.5,42.53,37600.0,31.0482,31.0628,31.0117,31.0336,37600.0
2014-12-09 10:40:00,42.53,42.63,42.53,42.6,36000.0,31.0336,31.1066,31.0336,31.0847,36000.0
2014-12-09 10:50:00,42.61,42.62,42.54,42.6,35700.0,31.092,31.0993,31.0409,31.0847,35700.0
2014-12-09 11:00:00,42.61,42.61,42.53,42.55,29400.0,31.092,31.092,31.0336,31.0482,29400.0
2014-12-09 11:10:00,42.55,42.58,42.54,42.56,38800.0,31.0482,31.0701,31.0409,31.0555,38800.0
2014-12-09 11:20:00,42.57,42.65,42.56,42.63,50000.0,31.0628,31.1212,31.0555,31.1066,50000.0
2014-12-09 11:30:00,42.63,42.69,42.6,42.69,43700.0,31.1066,31.1504,31.0847,31.1504,43700.0
2014-12-09 11:40:00,42.69,42.71,42.63,42.69,35500.0,31.1504,31.1649,31.1066,31.1504,35500.0
2014-12-09 11:50:00,42.69,42.76,42.64,42.75,29400.0,31.1504,31.2014,31.1139,31.1941,29400.0
2014-12-09 12:00:00,42.74,42.78,42.69,42.77,22700.0,31.1868,31.216,31.1504,31.2087,22700.0
2014-12-09 12:10:00,42.77,42.78,42.73,42.75,18300.0,31.2087,31.216,31.1795,31.1941,18300.0
2014-12-09 12:20:00,42.76,42.83,42.76,42.81,21100.0,31.2014,31.2525,31.2014,31.2379,21100.0
2014-12-09 12:30:00,42.8,42.82,42.74,42.82,33200.0,31.2306,31.2452,31.1868,31.2452,33200.0
2014-12-09 12:40:00,42.84,42.87,42.77,42.82,29700.0,31.2598,31.2817,31.2087,31.2452,29700.0
2014-12-09 12:50:00,42.82,42.89,42.82,42.89,19600.0,31.2452,31.2963,31.2452,31.2963,19600.0
2014-12-09 13:00:00,42.89,42.9,42.84,42.89,21300.0,31.2963,31.3036,31.2598,31.2963,21300.0
2014-12-09 13:10:00,42.89,42.93,42.88,42.88,32300.0,31.2963,31.3255,31.289,31.289,32300.0
2014-12-09 13:20:00,42.88,42.94,42.88,42.9,15000.0,31.289,31.3328,31.289,31.3036,15000.0
2014-12-09 13:30:00,42.89,42.95,42.87,42.95,36100.0,31.2963,31.3401,31.2817,31.3401,36100.0
2014-12-09 13:40:00,42.95,42.96,42.91,42.92,34800.0,31.3401,31.3474,31.3109,31.3182,34800.0
2014-12-09 13:50:00,42.92,42.92,42.84,42.87,22000.0,31.3182,31.3182,31.2598,31.2817,22000.0
2014-12-09 14:00:00,42.87,42.9,42.87,42.89,40800.0,31.2817,31.3036,31.2817,31.2963,40800.0
2014-12-09 14:10:00,42.9,42.91,42.82,42.82,26800.0,31.3036,31.3109,31.2452,31.2452,26800.0
2014-12-09 14:20:00,42.82,42.88,42.82,42.85,38200.0,31.2452,31.289,31.2452,31.2671,38200.0
2014-12-09 14:30:00,42.86,42.87,42.78,42.79,28900.0,31.2744,31.2817,31.216,31.2233,28900.0
2014-12-09 14:40:00,42.79,42.86,42.74,42.86,45700.0,31.2233,31.2744,31.1868,31.2744,45700.0
2014-12-09 14:50:00,42.87,42.88,42.82,42.86,35300.0,31.2817,31.289,31.2452,31.2744,35300.0
2014-12-09 15:00:00,42.86,42.95,42.86,42.91,69900.0,31.2744,31.3401,31.2744,31.3109,69900.0
2014-12-09 15:10:00,42.92,42.94,42.88,42.91,33500.0,31.3182,31.3328,31.289,31.3109,33500.0
2014-12-09 15:20:00,42.91,42.93,42.88,42.92,46900.0,31.3109,31.3255,31.289,31.3182,46900.0
2014-12-09 15:30:00,42.92,42.94,42.88,42.93,57000.0,31.3182,31.3328,31.289,31.3255,57000.0
2014-12-09 15:40:00,42.92,43.03,42.92,42.98,116100.0,31.3182,31.3984,31.3182,31.362,116100.0
2014-12-09 15:50:00,42.98,42.98,42.93,42.95,279600.0,31.362,31.362,31.3255,31.3401,279600.0
2014-12-10 09:30:00,42.92,42.94,42.59,42.65,82600.0,31.3182,31.3328,31.0774,31.1212,82600.0
2014-12-10 09:40:00,42.65,42.73,42.6,42.62,25000.0,31.1212,31.1795,31.0847,31.0993,25000.0
2014-12-10 09:50:00,42.63,42.8,42.62,42.75,55700.0,31.1066,31.2306,31.0993,31.1941,55700.0
2014-12-10 10:00:00,42.75,42.82,42.7,42.75,48800.0,31.1941,31.2452,31.1577,31.1941,48800.0
2014-12-10 10:10:00,42.75,42.83,42.75,42.75,61400.0,31.1941,31.2525,31.1941,31.1941,61400.0
2014-12-10 10:20:00,42.76,42.82,42.75,42.77,17000.0,31.2014,31.2452,31.1941,31.2087,17000.0
2014-12-10 10:30:00,42.78,42.86,42.75,42.8,48000.0,31.216,31.2744,31.1941,31.2306,48000.0
2014-12-10 10:40:00,42.81,42.82,42.78,42.78,10800.0,31.2379,31.2452,31.216,31.216,10800.0
2014-12-10 10:50:00,42.78,42.84,42.76,42.84,40800.0,31.216,31.2598,31.2014,31.2598,40800.0
2014-12-10 11:00:00,42.85,42.9,42.83,42.84,65200.0,31.2671,31.3036,31.2525,31.2598,65200.0
2014-12-10 11:10:00,42.84,42.86,42.82,42.83,17900.0,31.2598,31.2744,31.2452,31.2525,17900.0
2014-12-10 11:20:00,42.83,42.84,42.81,42.82,26100.0,31.2525,31.2598,31.2379,31.2452,26100.0
2014-12-10 11:30:00,42.81,42.82,42.75,42.78,20100.0,31.2379,31.2452,31.1941,31.216,20100.0
2014-12-10 11:40:00,42.78,42.89,42.76,42.87,84200.0,31.216,31.2963,31.2014,31.2817,84200.0
2014-12-10 11:50:00,42.87,42.96,42.87,42.94,50900.0,31.2817,31.3474,31.2817,31.3328,50900.0
2014-12-10 12:00:00,42.94,42.95,42.88,42.93,50200.0,31.3328,31.3401,31.289,31.3255,50200.0
2014-12-10 12:10:00,42.93,42.93,42.81,42.82,29500.0,31.3255,31.3255,31.2379,31.2452,29500.0
2014-12-10 12:20:00,42.82,42.84,42.8,42.82,59400.0,31.2452,31.2598,31.2306,31.2452,59400.0
2014-12-10 12:30:00,42.83,42.85,42.76,42.8,58400.0,31.2525,31.2671,31.2014,31.2306,58400.0
2014-12-10 12:40:00,42.8,42.86,42.8,42.86,22800.0,31.2306,31.2744,31.2306,31.2744,22800.0
2014-12-10 12:50:00,42.86,42.86,42.83,42.85,31900.0,31.2744,31.2744,31.2525,31.2671,31900.0
2014-12-10 13:00:00,42.85,42.86,42.81,42.82,21100.0,31.2671,31.2744,31.2379,31.2452,21100.0
2014-12-10 13:10:00,42.83,42.9,42.83,42.9,21800.0,31.2525,31.3036,31.2525,31.3036,21800.0
2014-12-10 13:20:00,42.89,42.89,42.81,42.81,14600.0,31.2963,31.2963,31.2379,31.2379,14600.0
2014-12-10 13:30:00,42.81,42.82,42.75,42.79,19600.0,31.2379,31.2452,31.1941,31.2233,19600.0
2014-12-10 13:40:00,42.77,42.82,42.69,42.7,61700.0,31.2087,31.2452,31.1504,31.1577,61700.0
2014-12-10 13:50:00,42.69,42.72,42.67,42.67,40400.0,31.1504,31.1722,31.1358,31.1358,40400.0
2014-12-10 14:00:00,42.66,42.73,42.63,42.72,47800.0,31.1285,31.1795,31.1066,31.1722,47800.0
2014-12-10 14:10:00,42.72,42.77,42.69,42.75,42600.0,31.1722,31.2087,31.1504,31.1941,42600.0
2014-12-10 14:20:00,42.75,42.75,42.62,42.66,38800.0,31.1941,31.1941,31.0993,31.1285,38800.0
2014-12-10 14:30:00,42.67,42.67,42.53,42.55,56800.0,31.1358,31.1358,31.0336,31.0482,56800.0
2014-12-10 14:40:00,42.55,42.56,42.49,42.49,37400.0,31.0482,31.0555,31.0044,31.0044,37400.0
2014-12-10 14:50:00,42.5,42.55,42.48,42.52,70100.0,31.0117,31.0482,30.9971,31.0263,70100.0
2014-12-10 15:00:00,42.51,42.59,42.45,42.56,68400.0,31.019,31.0774,30.9752,31.0555,68400.0
2014-12-10 15:10:00,42.55,42.74,42.55,42.7,87300.0,31.0482,31.1868,31.0482,31.1577,87300.0
2014-12-10 15:20:00,42.7,42.78,42.69,42.72,73000.0,31.1577,31.216,31.1504,31.1722,73000.0
2014-12-10 15:30:00,42.72,42.81,42.71,42.81,170100.0,31.1722,31.2379,31.1649,31.2379,170100.0
2014-12-10 15:40:00,42.8,42.83,42.65,42.65,252900.0,31.2306,31.2525,31.1212,31.1212,252900.0
2014-12-10 15:50:00,42.66,42.74,42.65,42.7,379800.0,31.1285,31.1868,31.1212,31.1577,379800.0
2014-12-11 09:30:00,43.14,43.2,42.93,43.1,123500.0,31.4787,31.5225,31.3255,31.4495,123500.0
2014-12-11 09:40:00,43.09,43.12,42.91,43.01,72200.0,31.4422,31.4641,31.3109,31.3839,72200.0
2014-12-11 09:50:00,43.01,43.07,42.82,42.84,60100.0,31.3839,31.4276,31.2452,31.2598,60100.0
2014-12-11 10:00:00,42.85,43.01,42.82,43.0,56100.0,31.2671,31.3839,31.2452,31.3766,56100.0
2014-12-11 10:10:00,43.0,43.03,42.94,43.0,80000.0,31.3766,31.3984,31.3328,31.3766,80000.0
2014-12-11 10:20:00,43.0,43.04,42.96,42.97,78700.0,31.3766,31.4057,31.3474,31.3547,78700.0
2014-12-11 10:30:00,42.98,43.05,42.95,43.02,76500.0,31.362,31.413,31.3401,31.3912,76500.0
2014-12-11 10:40:00,43.02,43.04,42.93,43.0,51700.0,31.3912,31.4057,31.3255,31.3766,51700.0
2014-12-11 10:50:00,43.0,43.04,42.98,43.0,48400.0,31.3766,31.4057,31.362,31.3766,48400.0
2014-12-11 11:00:00,42.99,42.99,42.92,42.97,42900.0,31.3693,31.3693,31.3182,31.3547,42900.0
2014-12-11 11:10:00,42.96,42.99,42.93,42.93,31000.0,31.3474,31.3693,31.3255,31.3255,31000.0
2014-12-11 11:20:00,42.94,42.99,42.93,42.97,31800.0,31.3328,31.3693,31.3255,31.3547,31800.0
2014-12-11 11:30:00,42.96,43.0,42.95,42.96,23000.0,31.3474,31.3766,31.3401,31.3474,23000.0
2014-12-11 11:40:00,42.97,43.0,42.97,42.98,24500.0,31.3547,31.3766,31.3547,31.362,24500.0
2014-12-11 11:50:00,42.98,43.0,42.97,42.97,48000.0,31.362,31.3766,31.3547,31.3547,48000.0
2014-12-11 12:00:00,42.98,43.02,42.97,43.01,27100.0,31.362,31.3912,31.3547,31.3839,27100.0
2014-12-11 12:10:00,43.01,43.01,42.94,42.99,33600.0,31.3839,31.3839,31.3328,31.3693,33600.0
2014-12-11 12:20:00,42.99,43.01,42.93,42.93,22200.0,31.3693,31.3839,31.3255,31.3255,22200.0
2014-12-11 12:30:00,42.94,42.95,42.92,42.95,17800.0,31.3328,31.3401,31.3182,31.3401,17800.0
2014-12-11 12:40:00,42.95,43.0,42.94,43.0,26000.0,31.3401,31.3766,31.3328,31.3766,26000.0
2014-12-11 12:50:00,43.0,43.02,42.97,42.98,55600.0,31.3766,31.3912,31.3547,31.362,55600.0
2014-12-11 13:00:00,42.98,42.99,42.92,42.93,24200.0,31.362,31.3693,31.3182,31.3255,24200.0
2014-12-11 13:10:00,42.93,42.93,42.87,42.91,29000.0,31.3255,31.3255,31.2817,31.3109,29000.0
2014-12-11 13:20:00,42.91,42.92,42.88,42.91,24200.0,31.3109,31.3182,31.289,31.3109,24200.0
2014-12-11 13:30:00,42.91,42.94,42.91,42.93,16400.0,31.3109,31.3328,31.3109,31.3255,16400.0
2014-12-11 13:40:00,42.94,42.96,42.92,42.95,42100.0,31.3328,31.3474,31.3182,31.3401,42100.0
2014-12-11 13:50:00,42.95,42.97,42.89,42.89,39700.0,31.3401,31.3547,31.2963,31.2963,39700.0
2014-12-11 14:00:00,42.88,42.94,42.88,42.93,54800.0,31.289,31.3328,31.289,31.3255,54800.0
2014-12-11 14:10:00,42.93,42.95,42.9,42.9,34800.0,31.3255,31.3401,31.3036,31.3036,34800.0
2014-12-11 14:20:00,42.9,42.94,42.85,42.87,41600.0,31.3036,31.3328,31.2671,31.2817,41600.0
2014-12-11 14:30:00,42.87,42.88,42.84,42.87,28200.0,31.2817,31.289,31.2598,31.2817,28200.0
2014-12-11 14:40:00,42.88,42.96,42.88,42.91,79300.0,31.289,31.3474,31.289,31.3109,79300.0
2014-12-11 14:50:00,42.91,42.95,42.91,42.94,68200.0,31.3109,31.3401,31.3109,31.3328,68200.0
2014-12-11 15:00:00,42.94,42.98,42.94,42.95,46600.0,31.3328,31.362,31.3328,31.3401,46600.0
2014-12-11 15:10:00,42.95,43.01,42.95,43.0,59200.0,31.3401,31.3839,31.3401,31.3766,59200.0
2014-12-11 15:20:00,43.0,43.02,42.96,42.97,80500.0,31.3766,31.3912,31.3474,31.3547,80500.0
2014-12-11 15:30:00,42.97,43.01,42.91,42.93,62500.0,31.3547,31.3839,31.3109,31.3255,62500.0
2014-12-11 15:40:00,42.93,42.98,42.92,42.95,153000.0,31.3255,31.362,31.3182,31.3401,153000.0
2014-12-11 15:50:00,42.95,42.95,42.85,42.88,303900.0,31.3401,31.3401,31.2671,31.289,303900.0
2014-12-12 09:30:00,42.61,42.85,42.59,42.8,77500.0,31.092,31.2671,31.0774,31.2306,77500.0
2014-12-12 09:40:00,42.8,42.86,42.72,42.72,77000.0,31.2306,31.2744,31.1722,31.1722,77000.0
2014-12-12 09:50:00,42.72,42.83,42.72,42.83,39900.0,31.1722,31.2525,31.1722,31.2525,39900.0
2014-12-12 10:00:00,42.85,42.87,42.8,42.86,98300.0,31.2671,31.2817,31.2306,31.2744,98300.0
2014-12-12 10:10:00,42.85,42.87,42.76,42.8,108400.0,31.2671,31.2817,31.2014,31.2306,108400.0
2014-12-12 10:20:00,42.79,42.84,42.76,42.8,78400.0,31.2233,31.2598,31.2014,31.2306,78400.0
2014-12-12 10:30:00,42.79,42.84,42.78,42.8,55100.0,31.2233,31.2598,31.216,31.2306,55100.0
2014-12-12 10:40:00,42.81,42.86,42.8,42.82,47700.0,31.2379,31.2744,31.2306,31.2452,47700.0
2014-12-12 10:50:00,42.81,42.83,42.75,42.75,44500.0,31.2379,31.2525,31.1941,31.1941,44500.0
2014-12-12 11:00:00,42.74,42.74,42.66,42.73,36600.0,31.1868,31.1868,31.1285,31.1795,36600.0
2014-12-12 11:10:00,42.72,42.73,42.58,42.59,43600.0,31.1722,31.1795,31.0701,31.0774,43600.0
2014-12-12 11:20:00,42.59,42.67,42.59,42.6,31700.0,31.0774,31.1358,31.0774,31.0847,31700.0
2014-12-12 11:30:00,42.6,42.61,42.54,42.6,38300.0,31.0847,31.092,31.0409,31.0847,38300.0
2014-12-12 11:40:00,42.6,42.64,42.59,42.61,39800.0,31.0847,31.1139,31.0774,31.092,39800.0
2014-12-12 11:50:00,42.61,42.64,42.53,42.54,35900.0,31.092,31.1139,31.0336,31.0409,35900.0
2014-12-12 12:00:00,42.55,42.6,42.55,42.6,36300.0,31.0482,31.0847,31.0482,31.0847,36300.0
2014-12-12 12:10:00,42.6,42.65,42.58,42.63,31700.0,31.0847,31.1212,31.0701,31.1066,31700.0
2014-12-12 12:20:00,42.63,42.68,42.61,42.67,22400.0,31.1066,31.1431,31.092,31.1358,22400.0
2014-12-12 12:30:00,42.66,42.67,42.61,42.62,46900.0,31.1285,31.1358,31.092,31.0993,46900.0
2014-12-12 12:40:00,42.62,42.65,42.58,42.65,33400.0,31.0993,31.1212,31.0701,31.1212,33400.0
2014-12-12 12:50:00,42.65,42.66,42.61,42.61,22000.0,31.1212,31.1285,31.092,31.092,22000.0
2014-12-12 13:00:00,42.62,42.64,42.58,42.63,23000.0,31.0993,31.1139,31.0701,31.1066,23000.0
2014-12-12 13:10:00,42.62,42.72,42.59,42.7,27300.0,31.0993,31.1722,31.0774,31.1577,27300.0
2014-12-12 13:20:00,42.7,42.76,42.69,42.73,49900.0,31.1577,31.2014,31.1504,31.1795,49900.0
2014-12-12 13:30:00,42.74,42.74,42.72,42.74,18400.0,31.1868,31.1868,31.1722,31.1868,18400.0
2014-12-12 13:40:00,42.73,42.74,42.67,42.69,18000.0,31.1795,31.1868,31.1358,31.1504,18000.0
2014-12-12 13:50:00,42.69,42.72,42.69,42.7,26100.0,31.1504,31.1722,31.1504,31.1577,26100.0
2014-12-12 14:00:00,42.69,42.69,42.61,42.61,27000.0,31.1504,31.1504,31.092,31.092,27000.0
2014-12-12 14:10:00,42.62,42.62,42.5,42.52,29400.0,31.0993,31.0993,31.0117,31.0263,29400.0
2014-12-12 14:20:00,42.51,42.54,42.44,42.46,25500.0,31.019,31.0409,30.9679,30.9825,25500.0
2014-12-12 14:30:00,42.45,42.46,42.41,42.45,30200.0,30.9752,30.9825,30.946,30.9752,30200.0
2014-12-12 14:40:00,42.45,42.52,42.45,42.51,55300.0,30.9752,31.0263,30.9752,31.019,55300.0
2014-12-12 14:50:00,42.51,42.56,42.5,42.56,28700.0,31.019,31.0555,31.0117,31.0555,28700.0
2014-12-12 15:00:00,42.55,42.57,42.52,42.55,33600.0,31.0482,31.0628,31.0263,31.0482,33600.0
2014-12-12 15:10:00,42.54,42.54,42.48,42.51,41500.0,31.0409,31.0409,30.9971,31.019,41500.0
2014-12-12 15:20:00,42.52,42.6,42.48,42.59,91200.0,31.0263,31.0847,30.9971,31.0774,91200.0
2014-12-12 15:30:00,42.59,42.59,42.43,42.44,210200.0,31.0774,31.0774,30.9606,30.9679,210200.0
2014-12-12 15:40:00,42.43,42.43,42.28,42.37,208400.0,30.9606,30.9606,30.8512,30.9169,208400.0
2014-12-12 15:50:00,42.36,42.37,42.21,42.24,332200.0,30.9096,30.9169,30.8001,30.822,332200.0
2014-12-15 09:30:00,42.11,42.21,41.93,42.02,70900.0,30.9727,31.0463,30.8403,30.9065,70900.0
2014-12-15 09:40:00,42.03,42.17,42.0,42.06,39800.0,30.9139,31.0168,30.8918,30.9359,39800.0
2014-12-15 09:50:00,42.06,42.11,41.98,42.02,58300.0,30.9359,30.9727,30.8771,30.9065,58300.0
2014-12-15 10:00:00,42.01,42.04,41.89,41.91,57200.0,30.8992,30.9212,30.8109,30.8256,57200.0
2014-12-15 10:10:00,41.91,41.97,41.87,41.87,32000.0,30.8256,30.8697,30.7962,30.7962,32000.0
2014-12-15 10:20:00,41.86,41.91,41.81,41.83,31300.0,30.7888,30.8256,30.7521,30.7668,31300.0
2014-12-15 10:30:00,41.84,41.85,41.66,41.67,52600.0,30.7741,30.7815,30.6417,30.6491,52600.0
2014-12-15 10:40:00,41.67,41.68,41.55,41.66,59200.0,30.6491,30.6564,30.5608,30.6417,59200.0
2014-12-15 10:50:00,41.67,41.8,41.67,41.72,100900.0,30.6491,30.7447,30.6491,30.6859,100900.0
2014-12-15 11:00:00,41.71,41.71,41.56,41.64,48700.0,30.6785,30.6785,30.5682,30.627,48700.0
2014-12-15 11:10:00,41.64,41.66,41.53,41.55,27900.0,30.627,30.6417,30.5461,30.5608,27900.0
2014-12-15 11:20:00,41.55,41.57,41.44,41.45,60200.0,30.5608,30.5755,30.4799,30.4873,60200.0
2014-12-15 11:30:00,41.45,41.53,41.34,41.34,56900.0,30.4873,30.5461,30.4064,30.4064,56900.0
2014-12-15 11:40:00,41.35,41.41,41.28,41.41,43500.0,30.4137,30.4579,30.3622,30.4579,43500.0
2014-12-15 11:50:00,41.4,41.4,41.35,41.38,41300.0,30.4505,30.4505,30.4137,30.4358,41300.0
2014-12-15 12:00:00,41.38,41.49,41.38,41.46,48400.0,30.4358,30.5167,30.4358,30.4946,48400.0
2014-12-15 12:10:00,41.46,41.49,41.4,41.4,34300.0,30.4946,30.5167,30.4505,30.4505,34300.0
2014-12-15 12:20:00,41.41,41.55,41.41,41.54,54100.0,30.4579,30.5608,30.4579,30.5535,54100.0
2014-12-15 12:30:00,41.54,41.61,41.46,41.61,39300.0,30.5535,30.605,30.4946,30.605,39300.0
2014-12-15 12:40:00,41.6,41.61,41.54,41.57,27900.0,30.5976,30.605,30.5535,30.5755,27900.0
2014-12-15 12:50:00,41.58,41.76,41.58,41.71,44500.0,30.5829,30.7153,30.5829,30.6785,44500.0
2014-12-15 13:00:00,41.71,41.71,41.58,41.58,21700.0,30.6785,30.6785,30.5829,30.5829,21700.0
2014-12-15 13:10:00,41.57,41.58,41.38,41.39,36100.0,30.5755,30.5829,30.4358,30.4431,36100.0
2014-12-15 13:20:00,41.39,41.43,41.34,41.35,28900.0,30.4431,30.4726,30.4064,30.4137,28900.0
2014-12-15 13:30:00,41.36,41.44,41.34,41.4,33000.0,30.4211,30.4799,30.4064,30.4505,33000.0
2014-12-15 13:40:00,41.38,41.44,41.35,41.39,43100.0,30.4358,30.4799,30.4137,30.4431,43100.0
2014-12-15 13:50:00,41.38,41.42,41.32,41.34,45700.0,30.4358,30.4652,30.3917,30.4064,45700.0
2014-12-15 14:00:00,41.35,41.43,41.34,41.4,40500.0,30.4137,30.4726,30.4064,30.4505,40500.0
2014-12-15 14:10:00,41.4,41.45,41.38,41.38,46500.0,30.4505,30.4873,30.4358,30.4358,46500.0
2014-12-15 14:20:00,41.38,41.53,41.37,41.5,59300.0,30.4358,30.5461,30.4284,30.524,59300.0
2014-12-15 14:30:00,41.5,41.52,41.43,41.46,65500.0,30.524,30.5388,30.4726,30.4946,65500.0
2014-12-15 14:40:00,41.45,41.47,41.3,41.3,69300.0,30.4873,30.502,30.3769,30.3769,69300.0
2014-12-15 14:50:00,41.3,41.37,41.29,41.35,39100.0,30.3769,30.4284,30.3696,30.4137,39100.0
2014-12-15 15:00:00,41.37,41.45,41.34,41.44,45300.0,30.4284,30.4873,30.4064,30.4799,45300.0
2014-12-15 15:10:00,41.44,41.47,41.38,41.38,149600.0,30.4799,30.502,30.4358,30.4358,149600.0
2014-12-15 15:20:00,41.37,41.41,41.31,41.31,137000.0,30.4284,30.4579,30.3843,30.3843,137000.0
2014-12-15 15:30:00,41.3,41.44,41.26,41.38,164500.0,30.3769,30.4799,30.3475,30.4358,164500.0
2014-12-15 15:40:00,41.38,41.39,41.3,41.34,151200.0,30.4358,30.4431,30.3769,30.4064,151200.0
2014-12-15 15:50:00,41.35,41.38,41.27,41.28,352700.0,30.4137,30.4358,30.3549,30.3622,352700.0
2014-12-16 09:30:00,41.23,41.3,41.03,41.18,73100.0,30.3255,30.3769,30.1784,30.2887,73100.0
2014-12-16 09:40:00,41.17,41.22,40.9,40.94,510400.0,30.2813,30.3181,30.0827,30.1122,510400.0
2014-12-16 09:50:00,40.94,41.02,40.91,40.97,67900.0,30.1122,30.171,30.0901,30.1342,67900.0
2014-12-16 10:00:00,40.98,41.1,40.92,40.96,84000.0,30.1416,30.2298,30.0974,30.1269,84000.0
2014-12-16 10:10:00,40.96,41.13,40.95,41.12,52900.0,30.1269,30.2519,30.1195,30.2446,52900.0
2014-12-16 10:20:00,41.11,41.2,41.09,41.17,79400.0,30.2372,30.3034,30.2225,30.2813,79400.0
2014-12-16 10:30:00,41.17,41.27,41.1,41.27,78600.0,30.2813,30.3549,30.2298,30.3549,78600.0
2014-12-16 10:40:00,41.27,41.3,41.21,41.28,34200.0,30.3549,30.3769,30.3107,30.3622,34200.0
2014-12-16 10:50:00,41.28,41.4,41.26,41.37,75800.0,30.3622,30.4505,30.3475,30.4284,75800.0
2014-12-16 11:00:00,41.36,41.36,41.22,41.27,103400.0,30.4211,30.4211,30.3181,30.3549,103400.0
2014-12-16 11:10:00,41.26,41.47,41.25,41.47,64700.0,30.3475,30.502,30.3402,30.502,64700.0
2014-12-16 11:20:00,41.47,41.69,41.44,41.62,65000.0,30.502,30.6638,30.4799,30.6123,65000.0
2014-12-16 11:30:00,41.63,41.7,41.54,41.54,120700.0,30.6197,30.6712,30.5535,30.5535,120700.0
2014-12-16 11:40:00,41.55,41.63,41.54,41.63,28900.0,30.5608,30.6197,30.5535,30.6197,28900.0
2014-12-16 11:50:00,41.62,41.63,41.56,41.56,26100.0,30.6123,30.6197,30.5682,30.5682,26100.0
2014-12-16 12:00:00,41.56,41.62,41.52,41.6,36200.0,30.5682,30.6123,30.5388,30.5976,36200.0
2014-12-16 12:10:00,41.6,41.63,41.54,41.6,23500.0,30.5976,30.6197,30.5535,30.5976,23500.0
2014-12-16 12:20:00,41.6,41.61,41.54,41.6,21900.0,30.5976,30.605,30.5535,30.5976,21900.0
2014-12-16 12:30:00,41.61,41.64,41.59,41.63,16100.0,30.605,30.627,30.5902,30.6197,16100.0
2014-12-16 12:40:00,41.63,41.65,41.55,41.63,30600.0,30.6197,30.6344,30.5608,30.6197,30600.0
2014-12-16 12:50:00,41.63,41.65,41.59,41.6,16500.0,30.6197,30.6344,30.5902,30.5976,16500.0
2014-12-16 13:00:00,41.59,41.67,41.57,41.57,26000.0,30.5902,30.6491,30.5755,30.5755,26000.0
2014-12-16 13:10:00,41.57,41.57,41.45,41.51,60300.0,30.5755,30.5755,30.4873,30.5314,60300.0
2014-12-16 13:20:00,41.51,41.54,41.46,41.53,27700.0,30.5314,30.5535,30.4946,30.5461,27700.0
2014-12-16 13:30:00,41.52,41.61,41.46,41.61,53700.0,30.5388,30.605,30.4946,30.605,53700.0
2014-12-16 13:40:00,41.61,41.67,41.55,41.58,33600.0,30.605,30.6491,30.5608,30.5829,33600.0
2014-12-16 13:50:00,41.59,41.66,41.59,41.62,20000.0,30.5902,30.6417,30.5902,30.6123,20000.0
2014-12-16 14:00:00,41.62,41.68,41.55,41.67,29300.0,30.6123,30.6564,30.5608,30.6491,29300.0
2014-12-16 14:10:00,41.67,41.69,41.58,41.63,35100.0,30.6491,30.6638,30.5829,30.6197,35100.0
2014-12-16 14:20:00,41.62,41.64,41.58,41.61,27400.0,30.6123,30.627,30.5829,30.605,27400.0
2014-12-16 14:30:00,41.6,41.64,41.57,41.59,25900.0,30.5976,30.627,30.5755,30.5902,25900.0
2014-12-16 14:40:00,41.59,41.64,41.56,41.56,24800.0,30.5902,30.627,30.5682,30.5682,24800.0
2014-12-16 14:50:00,41.56,41.57,41.49,41.56,31600.0,30.5682,30.5755,30.5167,30.5682,31600.0
2014-12-16 15:00:00,41.55,41.61,41.5,41.54,35200.0,30.5608,30.605,30.524,30.5535,35200.0
2014-12-16 15:10:00,41.54,41.56,41.49,41.53,37500.0,30.5535,30.5682,30.5167,30.5461,37500.0
2014-12-16 15:20:00,41.53,41.54,41.45,41.46,69700.0,30.5461,30.5535,30.4873,30.4946,69700.0
2014-12-16 15:30:00,41.45,41.57,41.44,41.46,89300.0,30.4873,30.5755,30.4799,30.4946,89300.0
2014-12-16 15:40:00,41.46,41.47,41.37,41.44,160100.0,30.4946,30.502,30.4284,30.4799,160100.0
2014-12-16 15:50:00,41.43,41.45,41.37,41.39,432500.0,30.4726,30.4873,30.4284,30.4431,432500.0
2014-12-17 09:30:00,41.52,41.83,41.52,41.76,54300.0,30.5388,30.7668,30.5388,30.7153,54300.0
2014-12-17 09:40:00,41.77,41.88,41.6,41.7,32600.0,30.7226,30.8035,30.5976,30.6712,32600.0
2014-12-17 09:50:00,41.7,41.79,41.67,41.76,24800.0,30.6712,30.7373,30.6491,30.7153,24800.0
2014-12-17 10:00:00,41.76,41.76,41.62,41.67,25500.0,30.7153,30.7153,30.6123,30.6491,25500.0
2014-12-17 10:10:00,41.68,41.74,41.59,41.66,45900.0,30.6564,30.7006,30.5902,30.6417,45900.0
2014-12-17 10:20:00,41.66,41.67,41.6,41.61,46500.0,30.6417,30.6491,30.5976,30.605,46500.0
2014-12-17 10:30:00,41.61,41.7,41.6,41.66,35500.0,30.605,30.6712,30.5976,30.6417,35500.0
2014-12-17 10:40:00,41.66,41.75,41.64,41.71,63200.0,30.6417,30.7079,30.627,30.6785,63200.0
2014-12-17 10:50:00,41.69,41.7,41.64,41.67,45500.0,30.6638,30.6712,30.627,30.6491,45500.0
2014-12-17 11:00:00,41.67,41.67,41.57,41.58,25100.0,30.6491,30.6491,30.5755,30.5829,25100.0
2014-12-17 11:10:00,41.58,41.62,41.55,41.62,16000.0,30.5829,30.6123,30.5608,30.6123,16000.0
2014-12-17 11:20:00,41.62,41.69,41.62,41.67,37300.0,30.6123,30.6638,30.6123,30.6491,37300.0
2014-12-17 11:30:00,41.68,41.74,41.6,41.73,32900.0,30.6564,30.7006,30.5976,30.6932,32900.0
2014-12-17 11:40:00,41.73,41.76,41.68,41.72,31500.0,30.6932,30.7153,30.6564,30.6859,31500.0
2014-12-17 11:50:00,41.72,41.84,41.72,41.81,24300.0,30.6859,30.7741,30.6859,30.7521,24300.0
2014-12-17 12:00:00,41.81,41.85,41.8,41.83,34900.0,30.7521,30.7815,30.7447,30.7668,34900.0
2014-12-17 12:10:00,41.83,41.83,41.78,41.79,31300.0,30.7668,30.7668,30.73,30.7373,31300.0
2014-12-17 12:20:00,41.79,41.81,41.74,41.74,22900.0,30.7373,30.7521,30.7006,30.7006,22900.0
2014-12-17 12:30:00,41.74,41.8,41.74,41.76,29300.0,30.7006,30.7447,30.7006,30.7153,29300.0
2014-12-17 12:40:00,41.76,41.79,41.75,41.78,36200.0,30.7153,30.7373,30.7079,30.73,36200.0
2014-12-17 12:50:00,41.78,41.83,41.76,41.78,30700.0,30.73,30.7668,30.7153,30.73,30700.0
2014-12-17 13:00:00,41.78,41.82,41.76,41.8,19400.0,30.73,30.7594,30.7153,30.7447,19400.0
2014-12-17 13:10:00,41.8,41.87,41.8,41.87,22600.0,30.7447,30.7962,30.7447,30.7962,22600.0
2014-12-17 13:20:00,41.87,41.93,41.86,41.9,31600.0,30.7962,30.8403,30.7888,30.8183,31600.0
2014-12-17 13:30:00,41.9,41.97,41.89,41.97,31500.0,30.8183,30.8697,30.8109,30.8697,31500.0
2014-12-17 13:40:00,41.97,42.01,41.91,41.94,28300.0,30.8697,30.8992,30.8256,30.8477,28300.0
2014-12-17 13:50:00,41.93,42.01,41.87,42.0,42200.0,30.8403,30.8992,30.7962,30.8918,42200.0
2014-12-17 14:00:00,42.02,42.48,41.98,42.29,109200.0,30.9065,31.2449,30.8771,31.1051,109200.0
2014-12-17 14:10:00,42.29,42.34,42.17,42.17,119700.0,31.1051,31.1419,31.0168,31.0168,119700.0
2014-12-17 14:20:00,42.17,42.21,42.12,42.14,64100.0,31.0168,31.0463,30.9801,30.9948,64100.0
2014-12-17 14:30:00,42.14,42.18,42.04,42.15,92400.0,30.9948,31.0242,30.9212,31.0021,92400.0
2014-12-17 14:40:00,42.15,42.15,41.98,42.01,90200.0,31.0021,31.0021,30.8771,30.8992,90200.0
2014-12-17 14:50:00,42.01,42.11,41.98,42.0,44200.0,30.8992,30.9727,30.8771,30.8918,44200.0
2014-12-17 15:00:00,42.0,42.0,41.88,41.94,86700.0,30.8918,30.8918,30.8035,30.8477,86700.0
2014-12-17 15:10:00,41.95,42.13,41.92,42.13,56300.0,30.855,30.9874,30.833,30.9874,56300.0
2014-12-17 15:20:00,42.12,42.25,42.07,42.23,69500.0,30.9801,31.0757,30.9433,31.061,69500.0
2014-12-17 15:30:00,42.23,42.35,42.23,42.28,98000.0,31.061,31.1492,31.061,31.0978,98000.0
2014-12-17 15:40:00,42.28,42.37,42.28,42.34,187400.0,31.0978,31.164,31.0978,31.1419,187400.0
2014-12-17 15:50:00,42.34,42.41,42.26,42.37,460700.0,31.1419,31.1934,31.083,31.164,460700.0
2014-12-18 09:30:00,42.62,42.68,42.42,42.53,95200.0,31.3478,31.392,31.2007,31.2816,95200.0
2014-12-18 09:40:00,42.55,42.68,42.54,42.66,33300.0,31.2963,31.392,31.289,31.3773,33300.0
2014-12-18 09:50:00,42.65,42.77,42.61,42.77,32400.0,31.3699,31.4582,31.3405,31.4582,32400.0
2014-12-18 10:00:00,42.76,42.76,42.61,42.75,38800.0,31.4508,31.4508,31.3405,31.4434,38800.0
2014-12-18 10:10:00,42.75,42.79,42.53,42.56,121600.0,31.4434,31.4729,31.2816,31.3037,121600.0
2014-12-18 10:20:00,42.56,42.56,42.47,42.47,42100.0,31.3037,31.3037,31.2375,31.2375,42100.0
2014-12-18 10:30:00,42.48,42.52,42.45,42.45,38700.0,31.2449,31.2743,31.2228,31.2228,38700.0
2014-12-18 10:40:00,42.45,42.46,42.4,42.41,41000.0,31.2228,31.2301,31.186,31.1934,41000.0
2014-12-18 10:50:00,42.4,42.46,42.38,42.39,40400.0,31.186,31.2301,31.1713,31.1787,40400.0
2014-12-18 11:00:00,42.4,42.45,42.35,42.39,35400.0,31.186,31.2228,31.1492,31.1787,35400.0
2014-12-18 11:10:00,42.39,42.46,42.35,42.46,32300.0,31.1787,31.2301,31.1492,31.2301,32300.0
2014-12-18 11:20:00,42.46,42.51,42.41,42.41,30300.0,31.2301,31.2669,31.1934,31.1934,30300.0
2014-12-18 11:30:00,42.42,42.47,42.4,42.45,21800.0,31.2007,31.2375,31.186,31.2228,21800.0
2014-12-18 11:40:00,42.45,42.47,42.39,42.43,31000.0,31.2228,31.2375,31.1787,31.2081,31000.0
2014-12-18 11:50:00,42.43,42.56,42.42,42.55,43900.0,31.2081,31.3037,31.2007,31.2963,43900.0
2014-12-18 12:00:00,42.54,42.59,42.51,42.57,29800.0,31.289,31.3258,31.2669,31.3111,29800.0
2014-12-18 12:10:00,42.57,42.58,42.52,42.57,24400.0,31.3111,31.3184,31.2743,31.3111,24400.0
2014-12-18 12:20:00,42.57,42.59,42.51,42.55,15400.0,31.3111,31.3258,31.2669,31.2963,15400.0
2014-12-18 12:30:00,42.55,42.6,42.55,42.58,17900.0,31.2963,31.3331,31.2963,31.3184,17900.0
2014-12-18 12:40:00,42.57,42.66,42.57,42.65,15100.0,31.3111,31.3773,31.3111,31.3699,15100.0
2014-12-18 12:50:00,42.64,42.7,42.64,42.7,21500.0,31.3625,31.4067,31.3625,31.4067,21500.0
2014-12-18 13:00:00,42.7,42.7,42.65,42.69,34600.0,31.4067,31.4067,31.3699,31.3993,34600.0
2014-12-18 13:10:00,42.69,42.7,42.65,42.68,23200.0,31.3993,31.4067,31.3699,31.392,23200.0
2014-12-18 13:20:00,42.69,42.74,42.68,42.73,30800.0,31.3993,31.4361,31.392,31.4287,30800.0
2014-12-18 13:30:00,42.73,42.74,42.66,42.68,46000.0,31.4287,31.4361,31.3773,31.392,46000.0
2014-12-18 13:40:00,42.67,42.68,42.57,42.59,65900.0,31.3846,31.392,31.3111,31.3258,65900.0
2014-12-18 13:50:00,42.59,42.63,42.58,42.62,41300.0,31.3258,31.3552,31.3184,31.3478,41300.0
2014-12-18 14:00:00,42.62,42.63,42.56,42.58,56200.0,31.3478,31.3552,31.3037,31.3184,56200.0
2014-12-18 14:10:00,42.57,42.6,42.55,42.57,48600.0,31.3111,31.3331,31.2963,31.3111,48600.0
2014-12-18 14:20:00,42.56,42.57,42.54,42.54,25400.0,31.3037,31.3111,31.289,31.289,25400.0
2014-12-18 14:30:00,42.55,42.6,42.53,42.6,43500.0,31.2963,31.3331,31.2816,31.3331,43500.0
2014-12-18 14:40:00,42.6,42.61,42.53,42.54,38600.0,31.3331,31.3405,31.2816,31.289,38600.0
2014-12-18 14:50:00,42.54,42.57,42.49,42.51,119300.0,31.289,31.3111,31.2522,31.2669,119300.0
2014-12-18 15:00:00,42.52,42.54,42.5,42.5,116900.0,31.2743,31.289,31.2596,31.2596,116900.0
2014-12-18 15:10:00,42.5,42.54,42.48,42.5,83800.0,31.2596,31.289,31.2449,31.2596,83800.0
2014-12-18 15:20:00,42.51,42.54,42.48,42.51,77300.0,31.2669,31.289,31.2449,31.2669,77300.0
2014-12-18 15:30:00,42.51,42.55,42.49,42.52,115900.0,31.2669,31.2963,31.2522,31.2743,115900.0
2014-12-18 15:40:00,42.53,42.59,42.53,42.58,99900.0,31.2816,31.3258,31.2816,31.3184,99900.0
2014-12-18 15:50:00,42.58,42.68,42.57,42.68,558000.0,31.3184,31.392,31.3111,31.392,558000.0
2014-12-19 09:30:00,42.39,42.63,42.39,42.61,827200.0,31.1787,31.3552,31.1787,31.3405,827200.0
2014-12-19 09:40:00,42.62,42.69,42.56,42.68,84200.0,31.3478,31.3993,31.3037,31.392,84200.0
2014-12-19 09:50:00,42.66,42.68,42.53,42.59,71700.0,31.3773,31.392,31.2816,31.3258,71700.0
2014-12-19 10:00:00,42.59,42.64,42.57,42.6,68100.0,31.3258,31.3625,31.3111,31.3331,68100.0
2014-12-19 10:10:00,42.59,42.59,42.54,42.58,40300.0,31.3258,31.3258,31.289,31.3184,40300.0
2014-12-19 10:20:00,42.59,42.59,42.52,42.57,89600.0,31.3258,31.3258,31.2743,31.3111,89600.0
2014-12-19 10:30:00,42.58,42.58,42.48,42.48,41400.0,31.3184,31.3184,31.2449,31.2449,41400.0
2014-12-19 10:40:00,42.49,42.51,42.46,42.46,36200.0,31.2522,31.2669,31.2301,31.2301,36200.0
2014-12-19 10:50:00,42.46,42.51,42.42,42.51,54200.0,31.2301,31.2669,31.2007,31.2669,54200.0
2014-12-19 11:00:00,42.51,42.53,42.44,42.48,80900.0,31.2669,31.2816,31.2154,31.2449,80900.0
2014-12-19 11:10:00,42.48,42.51,42.47,42.49,38600.0,31.2449,31.2669,31.2375,31.2522,38600.0
2014-12-19 11:20:00,42.5,42.5,42.45,42.45,28900.0,31.2596,31.2596,31.2228,31.2228,28900.0
2014-12-19 11:30:00,42.45,42.46,42.36,42.4,33600.0,31.2228,31.2301,31.1566,31.186,33600.0
2014-12-19 11:40:00,42.39,42.45,42.39,42.42,30800.0,31.1787,31.2228,31.1787,31.2007,30800.0
2014-12-19 11:50:00,42.42,42.46,42.42,42.45,39300.0,31.2007,31.2301,31.2007,31.2228,39300.0
2014-12-19 12:00:00,42.44,42.46,42.39,42.45,19300.0,31.2154,31.2301,31.1787,31.2228,19300.0
2014-12-19 12:10:00,42.46,42.48,42.43,42.46,20200.0,31.2301,31.2449,31.2081,31.2301,20200.0
2014-12-19 12:20:00,42.44,42.48,42.39,42.47,17400.0,31.2154,31.2449,31.1787,31.2375,17400.0
2014-12-19 12:30:00,42.46,42.53,42.46,42.49,113100.0,31.2301,31.2816,31.2301,31.2522,113100.0
2014-12-19 12:40:00,42.49,42.54,42.48,42.54,17900.0,31.2522,31.289,31.2449,31.289,17900.0
2014-12-19 12:50:00,42.54,42.58,42.54,42.55,78400.0,31.289,31.3184,31.289,31.2963,78400.0
2014-12-19 13:00:00,42.55,42.58,42.54,42.58,24700.0,31.2963,31.3184,31.289,31.3184,24700.0
2014-12-19 13:10:00,42.57,42.6,42.55,42.58,22000.0,31.3111,31.3331,31.2963,31.3184,22000.0
2014-12-19 13:20:00,42.58,42.58,42.5,42.56,45200.0,31.3184,31.3184,31.2596,31.3037,45200.0
2014-12-19 13:30:00,42.55,42.59,42.54,42.59,20300.0,31.2963,31.3258,31.289,31.3258,20300.0
2014-12-19 13:40:00,42.59,42.65,42.58,42.65,23600.0,31.3258,31.3699,31.3184,31.3699,23600.0
2014-12-19 13:50:00,42.65,42.65,42.58,42.6,48400.0,31.3699,31.3699,31.3184,31.3331,48400.0
2014-12-19 14:00:00,42.59,42.61,42.58,42.58,58400.0,31.3258,31.3405,31.3184,31.3184,58400.0
2014-12-19 14:10:00,42.59,42.62,42.58,42.61,50700.0,31.3258,31.3478,31.3184,31.3405,50700.0
2014-12-19 14:20:00,42.6,42.61,42.58,42.61,36000.0,31.3331,31.3405,31.3184,31.3405,36000.0
2014-12-19 14:30:00,42.6,42.62,42.59,42.62,56700.0,31.3331,31.3478,31.3258,31.3478,56700.0
2014-12-19 14:40:00,42.62,42.67,42.61,42.66,31000.0,31.3478,31.3846,31.3405,31.3773,31000.0
2014-12-19 14:50:00,42.67,42.7,42.61,42.68,120400.0,31.3846,31.4067,31.3405,31.392,120400.0
2014-12-19 15:00:00,42.68,42.68,42.62,42.65,64900.0,31.392,31.392,31.3478,31.3699,64900.0
2014-12-19 15:10:00,42.65,42.68,42.6,42.63,96300.0,31.3699,31.392,31.3331,31.3552,96300.0
2014-12-19 15:20:00,42.62,42.67,42.62,42.66,70300.0,31.3478,31.3846,31.3478,31.3773,70300.0
2014-12-19 15:30:00,42.67,42.73,42.66,42.7,206600.0,31.3846,31.4287,31.3773,31.4067,206600.0
2014-12-19 15:40:00,42.7,42.7,42.55,42.57,204400.0,31.4067,31.4067,31.2963,31.3111,204400.0
2014-12-19 15:50:00,42.56,42.6,42.47,42.51,871200.0,31.3037,31.3331,31.2375,31.2669,871200.0
2014-12-22 09:30:00,42.64,43.16,42.64,43.0,110700.0,31.3625,31.745,31.3625,31.6273,110700.0
2014-12-22 09:40:00,43.0,43.0,42.89,42.98,17600.0,31.6273,31.6273,31.5464,31.6126,17600.0
2014-12-22 09:50:00,42.98,42.98,42.83,42.83,19700.0,31.6126,31.6126,31.5023,31.5023,19700.0
2014-12-22 10:00:00,42.83,42.87,42.78,42.83,24500.0,31.5023,31.5317,31.4655,31.5023,24500.0
2014-12-22 10:10:00,42.82,42.85,42.79,42.82,22400.0,31.4949,31.517,31.4729,31.4949,22400.0
2014-12-22 10:20:00,42.82,42.9,42.82,42.88,33600.0,31.4949,31.5538,31.4949,31.5391,33600.0
2014-12-22 10:30:00,42.88,42.89,42.76,42.77,24100.0,31.5391,31.5464,31.4508,31.4582,24100.0
2014-12-22 10:40:00,42.77,42.79,42.72,42.75,31600.0,31.4582,31.4729,31.4214,31.4434,31600.0
2014-12-22 10:50:00,42.75,42.78,42.74,42.76,27200.0,31.4434,31.4655,31.4361,31.4508,27200.0
2014-12-22 11:00:00,42.76,42.76,42.67,42.69,26400.0,31.4508,31.4508,31.3846,31.3993,26400.0
2014-12-22 11:10:00,42.69,42.74,42.68,42.74,22900.0,31.3993,31.4361,31.392,31.4361,22900.0
2014-12-22 11:20:00,42.73,42.84,42.73,42.83,24600.0,31.4287,31.5096,31.4287,31.5023,24600.0
2014-12-22 11:30:00,42.83,42.87,42.81,42.83,17700.0,31.5023,31.5317,31.4876,31.5023,17700.0
2014-12-22 11:40:00,42.82,42.83,42.8,42.8,5400.0,31.4949,31.5023,31.4802,31.4802,5400.0
2014-12-22 11:50:00,42.8,42.84,42.79,42.83,20000.0,31.4802,31.5096,31.4729,31.5023,20000.0
2014-12-22 12:00:00,42.83,42.91,42.82,42.91,19100.0,31.5023,31.5611,31.4949,31.5611,19100.0
2014-12-22 12:10:00,42.91,42.94,42.89,42.94,16900.0,31.5611,31.5832,31.5464,31.5832,16900.0
2014-12-22 12:20:00,42.94,42.94,42.91,42.92,14200.0,31.5832,31.5832,31.5611,31.5685,14200.0
2014-12-22 12:30:00,42.92,42.93,42.9,42.93,16200.0,31.5685,31.5758,31.5538,31.5758,16200.0
2014-12-22 12:40:00,42.94,43.0,42.94,42.99,17000.0,31.5832,31.6273,31.5832,31.62,17000.0
2014-12-22 12:50:00,42.99,43.0,42.98,42.99,37100.0,31.62,31.6273,31.6126,31.62,37100.0
2014-12-22 13:00:00,42.99,42.99,42.96,42.99,20800.0,31.62,31.62,31.5979,31.62,20800.0
2014-12-22 13:10:00,42.99,43.03,42.98,43.01,49900.0,31.62,31.6494,31.6126,31.6347,49900.0
2014-12-22 13:20:00,43.0,43.06,43.0,43.05,32600.0,31.6273,31.6715,31.6273,31.6641,32600.0
2014-12-22 13:30:00,43.04,43.1,43.04,43.09,35900.0,31.6567,31.7009,31.6567,31.6935,35900.0
2014-12-22 13:40:00,43.08,43.1,43.06,43.08,22200.0,31.6862,31.7009,31.6715,31.6862,22200.0
2014-12-22 13:50:00,43.09,43.12,43.06,43.12,36700.0,31.6935,31.7156,31.6715,31.7156,36700.0
2014-12-22 14:00:00,43.12,43.12,43.07,43.09,48600.0,31.7156,31.7156,31.6788,31.6935,48600.0
2014-12-22 14:10:00,43.09,43.17,43.07,43.14,50000.0,31.6935,31.7524,31.6788,31.7303,50000.0
2014-12-22 14:20:00,43.14,43.19,43.13,43.18,48100.0,31.7303,31.7671,31.7229,31.7597,48100.0
2014-12-22 14:30:00,43.18,43.23,43.18,43.22,46100.0,31.7597,31.7965,31.7597,31.7891,46100.0
2014-12-22 14:40:00,43.21,43.22,43.2,43.22,39100.0,31.7818,31.7891,31.7744,31.7891,39100.0
2014-12-22 14:50:00,43.22,43.24,43.21,43.23,48300.0,31.7891,31.8039,31.7818,31.7965,48300.0
2014-12-22 15:00:00,43.23,43.27,43.22,43.27,51400.0,31.7965,31.8259,31.7891,31.8259,51400.0
2014-12-22 15:10:00,43.27,43.28,43.25,43.26,41900.0,31.8259,31.8333,31.8112,31.8186,41900.0
2014-12-22 15:20:00,43.26,43.31,43.25,43.28,51000.0,31.8186,31.8553,31.8112,31.8333,51000.0
2014-12-22 15:30:00,43.27,43.3,43.23,43.23,96600.0,31.8259,31.848,31.7965,31.7965,96600.0
2014-12-22 15:40:00,43.23,43.27,43.17,43.19,204600.0,31.7965,31.8259,31.7524,31.7671,204600.0
2014-12-22 15:50:00,43.19,43.41,43.15,43.38,454800.0,31.7671,31.9289,31.7377,31.9068,454800.0
2014-12-23 09:30:00,43.65,43.7,43.42,43.55,88400.0,32.1054,32.1422,31.9362,32.0319,88400.0
2014-12-23 09:40:00,43.56,43.64,43.55,43.63,31200.0,32.0392,32.0981,32.0319,32.0907,31200.0
2014-12-23 09:50:00,43.64,43.76,43.64,43.75,24100.0,32.0981,32.1863,32.0981,32.179,24100.0
2014-12-23 10:00:00,43.74,43.82,43.68,43.77,62200.0,32.1716,32.2305,32.1275,32.1937,62200.0
2014-12-23 10:10:00,43.76,43.8,43.7,43.73,92500.0,32.1863,32.2157,32.1422,32.1643,92500.0
2014-12-23 10:20:00,43.72,43.73,43.67,43.7,95100.0,32.1569,32.1643,32.1201,32.1422,95100.0
2014-12-23 10:30:00,43.71,43.71,43.57,43.65,62700.0,32.1495,32.1495,32.0466,32.1054,62700.0
2014-12-23 10:40:00,43.64,43.69,43.64,43.68,45900.0,32.0981,32.1348,32.0981,32.1275,45900.0
2014-12-23 10:50:00,43.69,43.72,43.65,43.67,36100.0,32.1348,32.1569,32.1054,32.1201,36100.0
2014-12-23 11:00:00,43.68,43.68,43.59,43.61,27700.0,32.1275,32.1275,32.0613,32.076,27700.0
2014-12-23 11:10:00,43.61,43.66,43.61,43.66,28200.0,32.076,32.1128,32.076,32.1128,28200.0
2014-12-23 11:20:00,43.66,43.66,43.58,43.61,36900.0,32.1128,32.1128,32.0539,32.076,36900.0
2014-12-23 11:30:00,43.61,43.66,43.56,43.57,28100.0,32.076,32.1128,32.0392,32.0466,28100.0
2014-12-23 11:40:00,43.57,43.62,43.53,43.58,68500.0,32.0466,32.0833,32.0172,32.0539,68500.0
2014-12-23 11:50:00,43.59,43.6,43.57,43.58,14500.0,32.0613,32.0686,32.0466,32.0539,14500.0
2014-12-23 12:00:00,43.59,43.59,43.5,43.52,33600.0,32.0613,32.0613,31.9951,32.0098,33600.0
2014-12-23 12:10:00,43.51,43.54,43.51,43.53,14000.0,32.0024,32.0245,32.0024,32.0172,14000.0
2014-12-23 12:20:00,43.53,43.55,43.52,43.54,32700.0,32.0172,32.0319,32.0098,32.0245,32700.0
2014-12-23 12:30:00,43.55,43.56,43.54,43.55,23100.0,32.0319,32.0392,32.0245,32.0319,23100.0
2014-12-23 12:40:00,43.56,43.56,43.49,43.52,49500.0,32.0392,32.0392,31.9877,32.0098,49500.0
2014-12-23 12:50:00,43.51,43.52,43.49,43.5,168400.0,32.0024,32.0098,31.9877,31.9951,168400.0
2014-12-23 13:00:00,43.5,43.5,43.46,43.48,35600.0,31.9951,31.9951,31.9657,31.9804,35600.0
2014-12-23 13:10:00,43.49,43.5,43.47,43.48,29500.0,31.9877,31.9951,31.973,31.9804,29500.0
2014-12-23 13:20:00,43.47,43.5,43.46,43.5,35200.0,31.973,31.9951,31.9657,31.9951,35200.0
2014-12-23 13:30:00,43.5,43.51,43.48,43.5,26500.0,31.9951,32.0024,31.9804,31.9951,26500.0
2014-12-23 13:40:00,43.51,43.53,43.49,43.49,79900.0,32.0024,32.0172,31.9877,31.9877,79900.0
2014-12-23 13:50:00,43.49,43.5,43.46,43.47,76700.0,31.9877,31.9951,31.9657,31.973,76700.0
2014-12-23 14:00:00,43.48,43.48,43.42,43.44,13300.0,31.9804,31.9804,31.9362,31.951,13300.0
2014-12-23 14:10:00,43.44,43.5,43.43,43.48,22500.0,31.951,31.9951,31.9436,31.9804,22500.0
2014-12-23 14:20:00,43.49,43.5,43.48,43.49,37000.0,31.9877,31.9951,31.9804,31.9877,37000.0
2014-12-23 14:30:00,43.49,43.5,43.48,43.49,17200.0,31.9877,31.9951,31.9804,31.9877,17200.0
2014-12-23 14:40:00,43.5,43.5,43.48,43.48,17800.0,31.9951,31.9951,31.9804,31.9804,17800.0
2014-12-23 14:50:00,43.48,43.5,43.44,43.45,43000.0,31.9804,31.9951,31.951,31.9583,43000.0
2014-12-23 15:00:00,43.44,43.47,43.42,43.43,36300.0,31.951,31.973,31.9362,31.9436,36300.0
2014-12-23 15:10:00,43.43,43.5,43.42,43.48,61100.0,31.9436,31.9951,31.9362,31.9804,61100.0
2014-12-23 15:20:00,43.49,43.49,43.41,43.47,72900.0,31.9877,31.9877,31.9289,31.973,72900.0
2014-12-23 15:30:00,43.47,43.47,43.43,43.46,87700.0,31.973,31.973,31.9436,31.9657,87700.0
2014-12-23 15:40:00,43.45,43.47,43.43,43.46,130500.0,31.9583,31.973,31.9436,31.9657,130500.0
2014-12-23 15:50:00,43.46,43.52,43.45,43.47,296300.0,31.9657,32.0098,31.9583,31.973,296300.0
2014-12-24 09:30:00,43.58,43.84,43.51,43.74,103100.0,32.0539,32.2452,32.0024,32.1716,103100.0
2014-12-24 09:40:00,43.75,43.75,43.56,43.58,41300.0,32.179,32.179,32.0392,32.0539,41300.0
2014-12-24 09:50:00,43.58,43.62,43.53,43.6,38000.0,32.0539,32.0833,32.0172,32.0686,38000.0
2014-12-24 10:00:00,43.59,43.6,43.47,43.49,21600.0,32.0613,32.0686,31.973,31.9877,21600.0
2014-12-24 10:10:00,43.48,43.54,43.46,43.53,27700.0,31.9804,32.0245,31.9657,32.0172,27700.0
2014-12-24 10:20:00,43.52,43.54,43.46,43.47,31700.0,32.0098,32.0245,31.9657,31.973,31700.0
2014-12-24 10:30:00,43.46,43.46,43.39,43.39,18900.0,31.9657,31.9657,31.9142,31.9142,18900.0
2014-12-24 10:40:00,43.39,43.47,43.36,43.44,35300.0,31.9142,31.973,31.8921,31.951,35300.0
2014-12-24 10:50:00,43.45,43.45,43.38,43.38,15300.0,31.9583,31.9583,31.9068,31.9068,15300.0
2014-12-24 11:00:00,43.37,43.39,43.33,43.37,23400.0,31.8995,31.9142,31.87,31.8995,23400.0
2014-12-24 11:10:00,43.38,43.38,43.26,43.27,25500.0,31.9068,31.9068,31.8186,31.8259,25500.0
2014-12-24 11:20:00,43.27,43.33,43.2,43.32,36700.0,31.8259,31.87,31.7744,31.8627,36700.0
2014-12-24 11:30:00,43.33,43.35,43.24,43.26,24700.0,31.87,31.8848,31.8039,31.8186,24700.0
2014-12-24 11:40:00,43.26,43.33,43.25,43.32,26200.0,31.8186,31.87,31.8112,31.8627,26200.0
2014-12-24 11:50:00,43.32,43.32,43.24,43.26,34900.0,31.8627,31.8627,31.8039,31.8186,34900.0
2014-12-24 12:00:00,43.27,43.27,43.2,43.21,28000.0,31.8259,31.8259,31.7744,31.7818,28000.0
2014-12-24 12:10:00,43.21,43.3,43.19,43.24,30000.0,31.7818,31.848,31.7671,31.8039,30000.0
2014-12-24 12:20:00,43.25,43.25,43.18,43.2,31400.0,31.8112,31.8112,31.7597,31.7744,31400.0
2014-12-24 12:30:00,43.2,43.22,43.17,43.19,41900.0,31.7744,31.7891,31.7524,31.7671,41900.0
2014-12-24 12:40:00,43.18,43.2,43.13,43.15,139200.0,31.7597,31.7744,31.7229,31.7377,139200.0
2014-12-24 12:50:00,43.16,43.21,43.11,43.12,119900.0,31.745,31.7818,31.7082,31.7156,119900.0
2014-12-26 09:30:00,43.3,43.54,43.3,43.53,23700.0,31.848,32.0245,31.848,32.0172,23700.0
2014-12-26 09:40:00,43.52,43.59,43.49,43.59,15900.0,32.0098,32.0613,31.9877,32.0613,15900.0
2014-12-26 09:50:00,43.6,43.6,43.52,43.53,7700.0,32.0686,32.0686,32.0098,32.0172,7700.0
2014-12-26 10:00:00,43.55,43.55,43.49,43.52,18300.0,32.0319,32.0319,31.9877,32.0098,18300.0
2014-12-26 10:10:00,43.52,43.52,43.43,43.45,18200.0,32.0098,32.0098,31.9436,31.9583,18200.0
2014-12-26 10:20:00,43.44,43.45,43.4,43.43,19400.0,31.951,31.9583,31.9215,31.9436,19400.0
2014-12-26 10:30:00,43.42,43.47,43.41,43.47,25100.0,31.9362,31.973,31.9289,31.973,25100.0
2014-12-26 10:40:00,43.47,43.48,43.46,43.46,13700.0,31.973,31.9804,31.9657,31.9657,13700.0
2014-12-26 10:50:00,43.46,43.48,43.45,43.47,13400.0,31.9657,31.9804,31.9583,31.973,13400.0
2014-12-26 11:00:00,43.46,43.48,43.45,43.45,11300.0,31.9657,31.9804,31.9583,31.9583,11300.0
2014-12-26 11:10:00,43.45,43.45,43.42,43.43,10700.0,31.9583,31.9583,31.9362,31.9436,10700.0
2014-12-26 11:20:00,43.43,43.45,43.42,43.44,12800.0,31.9436,31.9583,31.9362,31.951,12800.0
2014-12-26 11:30:00,43.44,43.49,43.44,43.49,14000.0,31.951,31.9877,31.951,31.9877,14000.0
2014-12-26 11:40:00,43.48,43.49,43.47,43.48,10600.0,31.9804,31.9877,31.973,31.9804,10600.0
2014-12-26 11:50:00,43.48,43.53,43.47,43.52,21700.0,31.9804,32.0172,31.973,32.0098,21700.0
2014-12-26 12:00:00,43.51,43.55,43.49,43.5,45400.0,32.0024,32.0319,31.9877,31.9951,45400.0
2014-12-26 12:10:00,43.5,43.51,43.47,43.49,24100.0,31.9951,32.0024,31.973,31.9877,24100.0
2014-12-26 12:20:00,43.49,43.52,43.48,43.51,15700.0,31.9877,32.0098,31.9804,32.0024,15700.0
2014-12-26 12:30:00,43.51,43.52,43.45,43.45,14000.0,32.0024,32.0098,31.9583,31.9583,14000.0
2014-12-26 12:40:00,43.46,43.47,43.45,43.46,13600.0,31.9657,31.973,31.9583,31.9657,13600.0
2014-12-26 12:50:00,43.46,43.46,43.44,43.45,22000.0,31.9657,31.9657,31.951,31.9583,22000.0
2014-12-26 13:00:00,43.45,43.46,43.42,43.43,19300.0,31.9583,31.9657,31.9362,31.9436,19300.0
2014-12-26 13:10:00,43.43,43.45,43.42,43.45,10500.0,31.9436,31.9583,31.9362,31.9583,10500.0
2014-12-26 13:20:00,43.44,43.45,43.43,43.43,15400.0,31.951,31.9583,31.9436,31.9436,15400.0
2014-12-26 13:30:00,43.43,43.45,43.42,43.43,7100.0,31.9436,31.9583,31.9362,31.9436,7100.0
2014-12-26 13:40:00,43.43,43.44,43.42,43.43,12400.0,31.9436,31.951,31.9362,31.9436,12400.0
2014-12-26 13:50:00,43.44,43.45,43.42,43.42,26000.0,31.951,31.9583,31.9362,31.9362,26000.0
2014-12-26 14:00:00,43.42,43.45,43.42,43.44,21400.0,31.9362,31.9583,31.9362,31.951,21400.0
2014-12-26 14:10:00,43.44,43.46,43.44,43.45,16900.0,31.951,31.9657,31.951,31.9583,16900.0
2014-12-26 14:20:00,43.45,43.46,43.45,43.46,22700.0,31.9583,31.9657,31.9583,31.9657,22700.0
2014-12-26 14:30:00,43.46,43.46,43.44,43.45,16000.0,31.9657,31.9657,31.951,31.9583,16000.0
2014-12-26 14:40:00,43.45,43.45,43.44,43.45,39800.0,31.9583,31.9583,31.951,31.9583,39800.0
2014-12-26 14:50:00,43.44,43.46,43.43,43.44,19600.0,31.951,31.9657,31.9436,31.951,19600.0
2014-12-26 15:00:00,43.44,43.44,43.42,43.42,19100.0,31.951,31.951,31.9362,31.9362,19100.0
2014-12-26 15:10:00,43.42,43.46,43.42,43.46,32700.0,31.9362,31.9657,31.9362,31.9657,32700.0
2014-12-26 15:20:00,43.46,43.46,43.42,43.42,19200.0,31.9657,31.9657,31.9362,31.9362,19200.0
2014-12-26 15:30:00,43.42,43.43,43.4,43.4,55600.0,31.9362,31.9436,31.9215,31.9215,55600.0
2014-12-26 15:40:00,43.4,43.44,43.37,43.44,87800.0,31.9215,31.951,31.8995,31.951,87800.0
2014-12-26 15:50:00,43.44,43.46,43.43,43.45,182200.0,31.951,31.9657,31.9436,31.9583,182200.0
2014-12-29 09:30:00,43.33,43.61,43.33,43.54,72100.0,31.87,32.076,31.87,32.0245,72100.0
2014-12-29 09:40:00,43.55,43.64,43.4,43.5,105000.0,32.0319,32.0981,31.9215,31.9951,105000.0
2014-12-29 09:50:00,43.51,43.54,43.48,43.5,62200.0,32.0024,32.0245,31.9804,31.9951,62200.0
2014-12-29 10:00:00,43.51,43.56,43.47,43.54,64400.0,32.0024,32.0392,31.973,32.0245,64400.0
2014-12-29 10:10:00,43.54,43.63,43.54,43.62,56200.0,32.0245,32.0907,32.0245,32.0833,56200.0
2014-12-29 10:20:00,43.64,43.71,43.64,43.71,29400.0,32.0981,32.1495,32.0981,32.1495,29400.0
2014-12-29 10:30:00,43.71,43.77,43.7,43.77,46200.0,32.1495,32.1937,32.1422,32.1937,46200.0
2014-12-29 10:40:00,43.76,43.79,43.76,43.78,17500.0,32.1863,32.2084,32.1863,32.201,17500.0
2014-12-29 10:50:00,43.77,43.78,43.74,43.74,19400.0,32.1937,32.201,32.1716,32.1716,19400.0
2014-12-29 11:00:00,43.74,43.74,43.65,43.65,37000.0,32.1716,32.1716,32.1054,32.1054,37000.0
2014-12-29 11:10:00,43.66,43.66,43.59,43.64,36600.0,32.1128,32.1128,32.0613,32.0981,36600.0
2014-12-29 11:20:00,43.64,43.65,43.62,43.63,16500.0,32.0981,32.1054,32.0833,32.0907,16500.0
2014-12-29 11:30:00,43.62,43.64,43.59,43.59,22000.0,32.0833,32.0981,32.0613,32.0613,22000.0
2014-12-29 11:40:00,43.6,43.62,43.58,43.62,24200.0,32.0686,32.0833,32.0539,32.0833,24200.0
2014-12-29 11:50:00,43.62,43.62,43.6,43.6,10800.0,32.0833,32.0833,32.0686,32.0686,10800.0
2014-12-29 12:00:00,43.6,43.61,43.6,43.61,8100.0,32.0686,32.076,32.0686,32.076,8100.0
2014-12-29 12:10:00,43.61,43.62,43.6,43.62,14800.0,32.076,32.0833,32.0686,32.0833,14800.0
2014-12-29 12:20:00,43.62,43.64,43.62,43.64,9300.0,32.0833,32.0981,32.0833,32.0981,9300.0
2014-12-29 12:30:00,43.64,43.65,43.63,43.65,9500.0,32.0981,32.1054,32.0907,32.1054,9500.0
2014-12-29 12:40:00,43.65,43.65,43.64,43.65,5800.0,32.1054,32.1054,32.0981,32.1054,5800.0
2014-12-29 12:50:00,43.65,43.65,43.59,43.61,36900.0,32.1054,32.1054,32.0613,32.076,36900.0
2014-12-29 13:00:00,43.6,43.61,43.56,43.58,27100.0,32.0686,32.076,32.0392,32.0539,27100.0
2014-12-29 13:10:00,43.57,43.61,43.57,43.61,75800.0,32.0466,32.076,32.0466,32.076,75800.0
2014-12-29 13:20:00,43.61,43.68,43.6,43.68,23900.0,32.076,32.1275,32.0686,32.1275,23900.0
2014-12-29 13:30:00,43.68,43.68,43.61,43.61,95900.0,32.1275,32.1275,32.076,32.076,95900.0
2014-12-29 13:40:00,43.61,43.61,43.58,43.59,112400.0,32.076,32.076,32.0539,32.0613,112400.0
2014-12-29 13:50:00,43.58,43.62,43.58,43.61,27200.0,32.0539,32.0833,32.0539,32.076,27200.0
2014-12-29 14:00:00,43.62,43.67,43.61,43.66,13900.0,32.0833,32.1201,32.076,32.1128,13900.0
2014-12-29 14:10:00,43.66,43.67,43.63,43.64,13900.0,32.1128,32.1201,32.0907,32.0981,13900.0
2014-12-29 14:20:00,43.63,43.65,43.62,43.65,11100.0,32.0907,32.1054,32.0833,32.1054,11100.0
2014-12-29 14:30:00,43.64,43.65,43.58,43.58,26100.0,32.0981,32.1054,32.0539,32.0539,26100.0
2014-12-29 14:40:00,43.59,43.59,43.57,43.58,26100.0,32.0613,32.0613,32.0466,32.0539,26100.0
2014-12-29 14:50:00,43.58,43.59,43.57,43.58,17300.0,32.0539,32.0613,32.0466,32.0539,17300.0
2014-12-29 15:00:00,43.59,43.59,43.57,43.59,18700.0,32.0613,32.0613,32.0466,32.0613,18700.0
2014-12-29 15:10:00,43.58,43.59,43.55,43.55,33800.0,32.0539,32.0613,32.0319,32.0319,33800.0
2014-12-29 15:20:00,43.55,43.56,43.54,43.56,37400.0,32.0319,32.0392,32.0245,32.0392,37400.0
2014-12-29 15:30:00,43.56,43.56,43.53,43.55,39900.0,32.0392,32.0392,32.0172,32.0319,39900.0
2014-12-29 15:40:00,43.55,43.62,43.55,43.56,119000.0,32.0319,32.0833,32.0319,32.0392,119000.0
2014-12-29 15:50:00,43.57,43.58,43.5,43.52,398700.0,32.0466,32.0539,31.9951,32.0098,398700.0
2014-12-30 09:30:00,43.5,43.7,43.43,43.63,46400.0,31.9951,32.1422,31.9436,32.0907,46400.0
2014-12-30 09:40:00,43.64,43.68,43.61,43.61,44000.0,32.0981,32.1275,32.076,32.076,44000.0
2014-12-30 09:50:00,43.61,43.63,43.3,43.46,59500.0,32.076,32.0907,31.848,31.9657,59500.0
2014-12-30 10:00:00,43.44,43.61,43.44,43.58,47800.0,31.951,32.076,31.951,32.0539,47800.0
2014-12-30 10:10:00,43.58,43.69,43.57,43.68,25400.0,32.0539,32.1348,32.0466,32.1275,25400.0
2014-12-30 10:20:00,43.69,43.75,43.67,43.73,28300.0,32.1348,32.179,32.1201,32.1643,28300.0
2014-12-30 10:30:00,43.73,43.76,43.7,43.71,26700.0,32.1643,32.1863,32.1422,32.1495,26700.0
2014-12-30 10:40:00,43.71,43.74,43.69,43.74,19300.0,32.1495,32.1716,32.1348,32.1716,19300.0
2014-12-30 10:50:00,43.73,43.78,43.73,43.78,18500.0,32.1643,32.201,32.1643,32.201,18500.0
2014-12-30 11:00:00,43.78,43.86,43.77,43.86,33900.0,32.201,32.2599,32.1937,32.2599,33900.0
2014-12-30 11:10:00,43.86,43.89,43.86,43.89,32000.0,32.2599,32.2819,32.2599,32.2819,32000.0
2014-12-30 11:20:00,43.87,43.88,43.81,43.82,37100.0,32.2672,32.2746,32.2231,32.2305,37100.0
2014-12-30 11:30:00,43.81,43.81,43.77,43.77,11700.0,32.2231,32.2231,32.1937,32.1937,11700.0
2014-12-30 11:40:00,43.78,43.79,43.77,43.79,12800.0,32.201,32.2084,32.1937,32.2084,12800.0
2014-12-30 11:50:00,43.79,43.79,43.77,43.78,13100.0,32.2084,32.2084,32.1937,32.201,13100.0
2014-12-30 12:00:00,43.78,43.78,43.76,43.77,14700.0,32.201,32.201,32.1863,32.1937,14700.0
2014-12-30 12:10:00,43.77,43.77,43.73,43.73,21900.0,32.1937,32.1937,32.1643,32.1643,21900.0
2014-12-30 12:20:00,43.73,43.73,43.71,43.72,9700.0,32.1643,32.1643,32.1495,32.1569,9700.0
2014-12-30 12:30:00,43.72,43.72,43.71,43.72,20500.0,32.1569,32.1569,32.1495,32.1569,20500.0
2014-12-30 12:40:00,43.71,43.73,43.7,43.73,20900.0,32.1495,32.1643,32.1422,32.1643,20900.0
2014-12-30 12:50:00,43.73,43.75,43.72,43.72,63900.0,32.1643,32.179,32.1569,32.1569,63900.0
2014-12-30 13:00:00,43.72,43.72,43.63,43.66,23600.0,32.1569,32.1569,32.0907,32.1128,23600.0
2014-12-30 13:10:00,43.66,43.66,43.62,43.62,11800.0,32.1128,32.1128,32.0833,32.0833,11800.0
2014-12-30 13:20:00,43.62,43.62,43.57,43.59,16100.0,32.0833,32.0833,32.0466,32.0613,16100.0
2014-12-30 13:30:00,43.59,43.62,43.58,43.6,28500.0,32.0613,32.0833,32.0539,32.0686,28500.0
2014-12-30 13:40:00,43.6,43.6,43.55,43.58,23600.0,32.0686,32.0686,32.0319,32.0539,23600.0
2014-12-30 13:50:00,43.58,43.58,43.54,43.55,12500.0,32.0539,32.0539,32.0245,32.0319,12500.0
2014-12-30 14:00:00,43.55,43.55,43.52,43.53,17200.0,32.0319,32.0319,32.0098,32.0172,17200.0
2014-12-30 14:10:00,43.53,43.55,43.52,43.54,20800.0,32.0172,32.0319,32.0098,32.0245,20800.0
2014-12-30 14:20:00,43.54,43.55,43.53,43.54,18500.0,32.0245,32.0319,32.0172,32.0245,18500.0
2014-12-30 14:30:00,43.55,43.55,43.52,43.54,51900.0,32.0319,32.0319,32.0098,32.0245,51900.0
2014-12-30 14:40:00,43.54,43.61,43.53,43.61,22100.0,32.0245,32.076,32.0172,32.076,22100.0
2014-12-30 14:50:00,43.61,43.62,43.59,43.61,99600.0,32.076,32.0833,32.0613,32.076,99600.0
2014-12-30 15:00:00,43.61,43.68,43.6,43.68,16900.0,32.076,32.1275,32.0686,32.1275,16900.0
2014-12-30 15:10:00,43.68,43.68,43.63,43.63,34000.0,32.1275,32.1275,32.0907,32.0907,34000.0
2014-12-30 15:20:00,43.64,43.71,43.63,43.71,57900.0,32.0981,32.1495,32.0907,32.1495,57900.0
2014-12-30 15:30:00,43.72,43.72,43.69,43.72,58900.0,32.1569,32.1569,32.1348,32.1569,58900.0
2014-12-30 15:40:00,43.71,43.71,43.63,43.63,86900.0,32.1495,32.1495,32.0907,32.0907,86900.0
2014-12-30 15:50:00,43.64,43.73,43.6,43.66,332900.0,32.0981,32.1643,32.0686,32.1128,332900.0
2014-12-31 09:30:00,43.85,43.97,43.77,43.96,61500.0,32.2525,32.3408,32.1937,32.3334,61500.0
2014-12-31 09:40:00,43.95,44.05,43.82,43.82,30800.0,32.3261,32.3996,32.2305,32.2305,30800.0
2014-12-31 09:50:00,43.82,43.92,43.81,43.91,19200.0,32.2305,32.304,32.2231,32.2967,19200.0
2014-12-31 10:00:00,43.9,43.92,43.85,43.89,23200.0,32.2893,32.304,32.2525,32.2819,23200.0
2014-12-31 10:10:00,43.89,43.89,43.86,43.86,18100.0,32.2819,32.2819,32.2599,32.2599,18100.0
2014-12-31 10:20:00,43.85,43.88,43.73,43.77,26300.0,32.2525,32.2746,32.1643,32.1937,26300.0
2014-12-31 10:30:00,43.77,43.83,43.77,43.78,32400.0,32.1937,32.2378,32.1937,32.201,32400.0
2014-12-31 10:40:00,43.79,43.8,43.77,43.77,19900.0,32.2084,32.2157,32.1937,32.1937,19900.0
2014-12-31 10:50:00,43.78,43.8,43.75,43.79,21500.0,32.201,32.2157,32.179,32.2084,21500.0
2014-12-31 11:00:00,43.8,43.8,43.77,43.79,14700.0,32.2157,32.2157,32.1937,32.2084,14700.0
2014-12-31 11:10:00,43.79,43.81,43.78,43.8,12600.0,32.2084,32.2231,32.201,32.2157,12600.0
2014-12-31 11:20:00,43.8,43.81,43.76,43.76,15600.0,32.2157,32.2231,32.1863,32.1863,15600.0
2014-12-31 11:30:00,43.77,43.78,43.76,43.76,15000.0,32.1937,32.201,32.1863,32.1863,15000.0
2014-12-31 11:40:00,43.77,43.84,43.76,43.84,27500.0,32.1937,32.2452,32.1863,32.2452,27500.0
2014-12-31 11:50:00,43.83,43.83,43.81,43.82,5100.0,32.2378,32.2378,32.2231,32.2305,5100.0
2014-12-31 12:00:00,43.82,43.83,43.77,43.77,52600.0,32.2305,32.2378,32.1937,32.1937,52600.0
2014-12-31 12:10:00,43.77,43.8,43.77,43.8,7400.0,32.1937,32.2157,32.1937,32.2157,7400.0
2014-12-31 12:20:00,43.81,43.81,43.69,43.75,25600.0,32.2231,32.2231,32.1348,32.179,25600.0
2014-12-31 12:30:00,43.74,43.76,43.72,43.72,9900.0,32.1716,32.1863,32.1569,32.1569,9900.0
2014-12-31 12:40:00,43.72,43.73,43.69,43.72,8200.0,32.1569,32.1643,32.1348,32.1569,8200.0
2014-12-31 12:50:00,43.72,43.72,43.66,43.67,12700.0,32.1569,32.1569,32.1128,32.1201,12700.0
2014-12-31 13:00:00,43.67,43.7,43.66,43.66,16700.0,32.1201,32.1422,32.1128,32.1128,16700.0
2014-12-31 13:10:00,43.66,43.71,43.62,43.71,105300.0,32.1128,32.1495,32.0833,32.1495,105300.0
2014-12-31 13:20:00,43.7,43.71,43.66,43.7,88500.0,32.1422,32.1495,32.1128,32.1422,88500.0
2014-12-31 13:30:00,43.71,43.71,43.69,43.69,28500.0,32.1495,32.1495,32.1348,32.1348,28500.0
2014-12-31 13:40:00,43.7,43.7,43.68,43.69,24300.0,32.1422,32.1422,32.1275,32.1348,24300.0
2014-12-31 13:50:00,43.68,43.69,43.6,43.64,134600.0,32.1275,32.1348,32.0686,32.0981,134600.0
2014-12-31 14:00:00,43.64,43.65,43.59,43.59,19800.0,32.0981,32.1054,32.0613,32.0613,19800.0
2014-12-31 14:10:00,43.59,43.61,43.52,43.54,19200.0,32.0613,32.076,32.0098,32.0245,19200.0
2014-12-31 14:20:00,43.53,43.53,43.46,43.46,14900.0,32.0172,32.0172,31.9657,31.9657,14900.0
2014-12-31 14:30:00,43.47,43.47,43.41,43.41,23500.0,31.973,31.973,31.9289,31.9289,23500.0
2014-12-31 14:40:00,43.41,43.42,43.33,43.34,28900.0,31.9289,31.9362,31.87,31.8774,28900.0
2014-12-31 14:50:00,43.34,43.36,43.3,43.31,45300.0,31.8774,31.8921,31.848,31.8553,45300.0
2014-12-31 15:00:00,43.31,43.31,43.27,43.28,29800.0,31.8553,31.8553,31.8259,31.8333,29800.0
2014-12-31 15:10:00,43.28,43.38,43.27,43.38,38500.0,31.8333,31.9068,31.8259,31.9068,38500.0
2014-12-31 15:20:00,43.38,43.39,43.35,43.35,50700.0,31.9068,31.9142,31.8848,31.8848,50700.0
2014-12-31 15:30:00,43.36,43.36,43.25,43.27,74800.0,31.8921,31.8921,31.8112,31.8259,74800.0
2014-12-31 15:40:00,43.26,43.27,43.0,43.01,210700.0,31.8186,31.8259,31.6273,31.6347,210700.0
2014-12-31 15:50:00,43.01,43.09,42.96,43.02,404700.0,31.6347,31.6935,31.5979,31.642,404700.0
2015-01-02 09:30:00,43.31,43.32,43.06,43.17,87900.0,31.8553,31.8627,31.6715,31.7524,87900.0
2015-01-02 09:40:00,43.17,43.27,43.06,43.15,83000.0,31.7524,31.8259,31.6715,31.7377,83000.0
2015-01-02 09:50:00,43.18,43.22,43.12,43.18,16400.0,31.7597,31.7891,31.7156,31.7597,16400.0
2015-01-02 10:00:00,43.17,43.28,43.13,43.18,46800.0,31.7524,31.8333,31.7229,31.7597,46800.0
2015-01-02 10:10:00,43.21,43.34,43.21,43.25,48600.0,31.7818,31.8774,31.7818,31.8112,48600.0
2015-01-02 10:20:00,43.26,43.39,43.26,43.33,46800.0,31.8186,31.9142,31.8186,31.87,46800.0
2015-01-02 10:30:00,43.32,43.33,43.2,43.2,63000.0,31.8627,31.87,31.7744,31.7744,63000.0
2015-01-02 10:40:00,43.21,43.26,43.14,43.23,27800.0,31.7818,31.8186,31.7303,31.7965,27800.0
2015-01-02 10:50:00,43.23,43.3,43.18,43.29,26500.0,31.7965,31.848,31.7597,31.8406,26500.0
2015-01-02 11:00:00,43.29,43.29,43.14,43.2,38800.0,31.8406,31.8406,31.7303,31.7744,38800.0
2015-01-02 11:10:00,43.21,43.29,43.13,43.26,38600.0,31.7818,31.8406,31.7229,31.8186,38600.0
2015-01-02 11:20:00,43.25,43.27,43.2,43.21,30800.0,31.8112,31.8259,31.7744,31.7818,30800.0
2015-01-02 11:30:00,43.22,43.28,43.2,43.22,29100.0,31.7891,31.8333,31.7744,31.7891,29100.0
2015-01-02 11:40:00,43.22,43.31,43.21,43.28,23400.0,31.7891,31.8553,31.7818,31.8333,23400.0
2015-01-02 11:50:00,43.27,43.31,43.25,43.3,18600.0,31.8259,31.8553,31.8112,31.848,18600.0
2015-01-02 12:00:00,43.3,43.33,43.27,43.3,20200.0,31.848,31.87,31.8259,31.848,20200.0
2015-01-02 12:10:00,43.32,43.33,43.29,43.33,14800.0,31.8627,31.87,31.8406,31.87,14800.0
2015-01-02 12:20:00,43.32,43.37,43.29,43.37,20300.0,31.8627,31.8995,31.8406,31.8995,20300.0
2015-01-02 12:30:00,43.38,43.47,43.38,43.42,20400.0,31.9068,31.973,31.9068,31.9362,20400.0
2015-01-02 12:40:00,43.43,43.44,43.36,43.37,21300.0,31.9436,31.951,31.8921,31.8995,21300.0
2015-01-02 12:50:00,43.36,43.44,43.34,43.41,19400.0,31.8921,31.951,31.8774,31.9289,19400.0
2015-01-02 13:00:00,43.41,43.45,43.4,43.44,30900.0,31.9289,31.9583,31.9215,31.951,30900.0
2015-01-02 13:10:00,43.44,43.45,43.41,43.42,12200.0,31.951,31.9583,31.9289,31.9362,12200.0
2015-01-02 13:20:00,43.42,43.44,43.36,43.37,14200.0,31.9362,31.951,31.8921,31.8995,14200.0
2015-01-02 13:30:00,43.36,43.36,43.3,43.3,22100.0,31.8921,31.8921,31.848,31.848,22100.0
2015-01-02 13:40:00,43.3,43.34,43.28,43.29,37600.0,31.848,31.8774,31.8333,31.8406,37600.0
2015-01-02 13:50:00,43.29,43.37,43.27,43.33,30500.0,31.8406,31.8995,31.8259,31.87,30500.0
2015-01-02 14:00:00,43.33,43.37,43.33,43.34,33800.0,31.87,31.8995,31.87,31.8774,33800.0
2015-01-02 14:10:00,43.34,43.36,43.33,43.34,36100.0,31.8774,31.8921,31.87,31.8774,36100.0
2015-01-02 14:20:00,43.34,43.43,43.33,43.41,46400.0,31.8774,31.9436,31.87,31.9289,46400.0
2015-01-02 14:30:00,43.4,43.43,43.38,43.43,27000.0,31.9215,31.9436,31.9068,31.9436,27000.0
2015-01-02 14:40:00,43.43,43.44,43.36,43.38,23300.0,31.9436,31.951,31.8921,31.9068,23300.0
2015-01-02 14:50:00,43.39,43.43,43.37,43.37,25800.0,31.9142,31.9436,31.8995,31.8995,25800.0
2015-01-02 15:00:00,43.38,43.39,43.31,43.31,48000.0,31.9068,31.9142,31.8553,31.8553,48000.0
2015-01-02 15:10:00,43.31,43.31,43.22,43.29,71000.0,31.8553,31.8553,31.7891,31.8406,71000.0
2015-01-02 15:20:00,43.29,43.38,43.28,43.36,56600.0,31.8406,31.9068,31.8333,31.8921,56600.0
2015-01-02 15:30:00,43.37,43.4,43.34,43.35,49900.0,31.8995,31.9215,31.8774,31.8848,49900.0
2015-01-02 15:40:00,43.36,43.49,43.35,43.49,76800.0,31.8921,31.9877,31.8848,31.9877,76800.0
2015-01-02 15:50:00,43.49,43.5,43.43,43.43,204100.0,31.9877,31.9951,31.9436,31.9436,204100.0
2015-01-05 09:30:00,43.32,43.32,43.06,43.3,213800.0,31.8627,31.8627,31.6715,31.848,213800.0
2015-01-05 09:40:00,43.29,43.5,43.29,43.4,30600.0,31.8406,31.9951,31.8406,31.9215,30600.0
2015-01-05 09:50:00,43.41,43.42,43.27,43.33,33600.0,31.9289,31.9362,31.8259,31.87,33600.0
2015-01-05 10:00:00,43.32,43.37,43.25,43.32,52900.0,31.8627,31.8995,31.8112,31.8627,52900.0
2015-01-05 10:10:00,43.32,43.43,43.28,43.36,156700.0,31.8627,31.9436,31.8333,31.8921,156700.0
2015-01-05 10:20:00,43.36,43.48,43.33,43.4,27400.0,31.8921,31.9804,31.87,31.9215,27400.0
2015-01-05 10:30:00,43.39,43.41,43.33,43.41,46400.0,31.9142,31.9289,31.87,31.9289,46400.0
2015-01-05 10:40:00,43.41,43.56,43.35,43.56,57400.0,31.9289,32.0392,31.8848,32.0392,57400.0
2015-01-05 10:50:00,43.56,43.62,43.51,43.59,43500.0,32.0392,32.0833,32.0024,32.0613,43500.0
2015-01-05 11:00:00,43.58,43.77,43.55,43.64,75500.0,32.0539,32.1937,32.0319,32.0981,75500.0
2015-01-05 11:10:00,43.63,43.68,43.56,43.58,43800.0,32.0907,32.1275,32.0392,32.0539,43800.0
2015-01-05 11:20:00,43.58,43.62,43.5,43.52,53400.0,32.0539,32.0833,31.9951,32.0098,53400.0
2015-01-05 11:30:00,43.52,43.54,43.47,43.48,55800.0,32.0098,32.0245,31.973,31.9804,55800.0
2015-01-05 11:40:00,43.48,43.56,43.48,43.56,16400.0,31.9804,32.0392,31.9804,32.0392,16400.0
2015-01-05 11:50:00,43.56,43.59,43.52,43.53,33400.0,32.0392,32.0613,32.0098,32.0172,33400.0
2015-01-05 12:00:00,43.53,43.55,43.49,43.5,21900.0,32.0172,32.0319,31.9877,31.9951,21900.0
2015-01-05 12:10:00,43.5,43.51,43.43,43.45,55800.0,31.9951,32.0024,31.9436,31.9583,55800.0
2015-01-05 12:20:00,43.45,43.5,43.44,43.44,48700.0,31.9583,31.9951,31.951,31.951,48700.0
2015-01-05 12:30:00,43.44,43.54,43.44,43.54,38000.0,31.951,32.0245,31.951,32.0245,38000.0
2015-01-05 12:40:00,43.53,43.55,43.45,43.46,27200.0,32.0172,32.0319,31.9583,31.9657,27200.0
2015-01-05 12:50:00,43.45,43.51,43.43,43.48,24600.0,31.9583,32.0024,31.9436,31.9804,24600.0
2015-01-05 13:00:00,43.48,43.56,43.44,43.53,56400.0,31.9804,32.0392,31.951,32.0172,56400.0
2015-01-05 13:10:00,43.52,43.54,43.45,43.49,79200.0,32.0098,32.0245,31.9583,31.9877,79200.0
2015-01-05 13:20:00,43.48,43.5,43.46,43.48,20000.0,31.9804,31.9951,31.9657,31.9804,20000.0
2015-01-05 13:30:00,43.49,43.5,43.45,43.46,45700.0,31.9877,31.9951,31.9583,31.9657,45700.0
2015-01-05 13:40:00,43.46,43.48,43.42,43.44,22700.0,31.9657,31.9804,31.9362,31.951,22700.0
2015-01-05 13:50:00,43.45,43.48,43.41,43.43,58600.0,31.9583,31.9804,31.9289,31.9436,58600.0
2015-01-05 14:00:00,43.43,43.44,43.32,43.38,48700.0,31.9436,31.951,31.8627,31.9068,48700.0
2015-01-05 14:10:00,43.39,43.51,43.38,43.45,45700.0,31.9142,32.0024,31.9068,31.9583,45700.0
2015-01-05 14:20:00,43.45,43.5,43.44,43.48,31800.0,31.9583,31.9951,31.951,31.9804,31800.0
2015-01-05 14:30:00,43.47,43.5,43.43,43.46,34000.0,31.973,31.9951,31.9436,31.9657,34000.0
2015-01-05 14:40:00,43.46,43.51,43.44,43.45,68800.0,31.9657,32.0024,31.951,31.9583,68800.0
2015-01-05 14:50:00,43.46,43.5,43.43,43.45,63100.0,31.9657,31.9951,31.9436,31.9583,63100.0
2015-01-05 15:00:00,43.45,43.47,43.43,43.46,81500.0,31.9583,31.973,31.9436,31.9657,81500.0
2015-01-05 15:10:00,43.46,43.55,43.44,43.5,98200.0,31.9657,32.0319,31.951,31.9951,98200.0
2015-01-05 15:20:00,43.5,43.51,43.45,43.45,57000.0,31.9951,32.0024,31.9583,31.9583,57000.0
2015-01-05 15:30:00,43.45,43.51,43.44,43.5,73400.0,31.9583,32.0024,31.951,31.9951,73400.0
2015-01-05 15:40:00,43.49,43.53,43.44,43.48,175100.0,31.9877,32.0172,31.951,31.9804,175100.0
2015-01-05 15:50:00,43.47,43.53,43.4,43.43,384300.0,31.973,32.0172,31.9215,31.9436,384300.0
2015-01-06 09:30:00,43.6,43.77,43.6,43.64,126400.0,32.0686,32.1937,32.0686,32.0981,126400.0
2015-01-06 09:40:00,43.62,43.76,43.61,43.7,101400.0,32.0833,32.1863,32.076,32.1422,101400.0
2015-01-06 09:50:00,43.7,43.71,43.58,43.68,70700.0,32.1422,32.1495,32.0539,32.1275,70700.0
2015-01-06 10:00:00,43.69,43.76,43.58,43.75,76400.0,32.1348,32.1863,32.0539,32.179,76400.0
2015-01-06 10:10:00,43.75,43.94,43.72,43.85,105900.0,32.179,32.3187,32.1569,32.2525,105900.0
2015-01-06 10:20:00,43.85,43.94,43.85,43.9,65700.0,32.2525,32.3187,32.2525,32.2893,65700.0
2015-01-06 10:30:00,43.9,43.93,43.81,43.85,93200.0,32.2893,32.3114,32.2231,32.2525,93200.0
2015-01-06 10:40:00,43.85,43.86,43.7,43.76,87600.0,32.2525,32.2599,32.1422,32.1863,87600.0
2015-01-06 10:50:00,43.76,43.77,43.64,43.64,57900.0,32.1863,32.1937,32.0981,32.0981,57900.0
2015-01-06 11:00:00,43.64,43.69,43.59,43.65,82000.0,32.0981,32.1348,32.0613,32.1054,82000.0
2015-01-06 11:10:00,43.66,43.76,43.6,43.63,117000.0,32.1128,32.1863,32.0686,32.0907,117000.0
2015-01-06 11:20:00,43.63,43.77,43.62,43.75,56000.0,32.0907,32.1937,32.0833,32.179,56000.0
2015-01-06 11:30:00,43.75,43.77,43.7,43.75,77100.0,32.179,32.1937,32.1422,32.179,77100.0
2015-01-06 11:40:00,43.75,43.77,43.71,43.73,69400.0,32.179,32.1937,32.1495,32.1643,69400.0
2015-01-06 11:50:00,43.73,43.75,43.62,43.62,83900.0,32.1643,32.179,32.0833,32.0833,83900.0
2015-01-06 12:00:00,43.61,43.64,43.5,43.56,85800.0,32.076,32.0981,31.9951,32.0392,85800.0
2015-01-06 12:10:00,43.57,43.62,43.52,43.53,56800.0,32.0466,32.0833,32.0098,32.0172,56800.0
2015-01-06 12:20:00,43.53,43.62,43.52,43.56,40600.0,32.0172,32.0833,32.0098,32.0392,40600.0
2015-01-06 12:30:00,43.57,43.65,43.52,43.64,98300.0,32.0466,32.1054,32.0098,32.0981,98300.0
2015-01-06 12:40:00,43.64,43.66,43.53,43.6,71800.0,32.0981,32.1128,32.0172,32.0686,71800.0
2015-01-06 12:50:00,43.61,43.65,43.58,43.63,41800.0,32.076,32.1054,32.0539,32.0907,41800.0
2015-01-06 13:00:00,43.63,43.64,43.54,43.55,82800.0,32.0907,32.0981,32.0245,32.0319,82800.0
2015-01-06 13:10:00,43.55,43.62,43.54,43.58,47400.0,32.0319,32.0833,32.0245,32.0539,47400.0
2015-01-06 13:20:00,43.58,43.63,43.54,43.58,56900.0,32.0539,32.0907,32.0245,32.0539,56900.0
2015-01-06 13:30:00,43.58,43.61,43.51,43.57,58400.0,32.0539,32.076,32.0024,32.0466,58400.0
2015-01-06 13:40:00,43.56,43.62,43.5,43.62,53400.0,32.0392,32.0833,31.9951,32.0833,53400.0
2015-01-06 13:50:00,43.62,43.64,43.59,43.61,63200.0,32.0833,32.0981,32.0613,32.076,63200.0
2015-01-06 14:00:00,43.61,43.64,43.56,43.58,54600.0,32.076,32.0981,32.0392,32.0539,54600.0
2015-01-06 14:10:00,43.59,43.65,43.57,43.6,86400.0,32.0613,32.1054,32.0466,32.0686,86400.0
2015-01-06 14:20:00,43.61,43.61,43.47,43.54,100500.0,32.076,32.076,31.973,32.0245,100500.0
2015-01-06 14:30:00,43.54,43.56,43.47,43.51,43400.0,32.0245,32.0392,31.973,32.0024,43400.0
2015-01-06 14:40:00,43.51,43.58,43.49,43.52,58700.0,32.0024,32.0539,31.9877,32.0098,58700.0
2015-01-06 14:50:00,43.52,43.64,43.49,43.6,78000.0,32.0098,32.0981,31.9877,32.0686,78000.0
2015-01-06 15:00:00,43.6,43.63,43.55,43.57,55100.0,32.0686,32.0907,32.0319,32.0466,55100.0
2015-01-06 15:10:00,43.58,43.67,43.57,43.65,63100.0,32.0539,32.1201,32.0466,32.1054,63100.0
2015-01-06 15:20:00,43.65,43.72,43.61,43.69,98300.0,32.1054,32.1569,32.076,32.1348,98300.0
2015-01-06 15:30:00,43.69,43.69,43.53,43.54,107800.0,32.1348,32.1348,32.0172,32.0245,107800.0
2015-01-06 15:40:00,43.54,43.64,43.5,43.61,152400.0,32.0245,32.0981,31.9951,32.076,152400.0
2015-01-06 15:50:00,43.61,43.64,43.54,43.54,231500.0,32.076,32.0981,32.0245,32.0245,231500.0
2015-01-07 09:30:00,43.73,43.85,43.54,43.81,45800.0,32.1643,32.2525,32.0245,32.2231,45800.0
2015-01-07 09:40:00,43.84,43.88,43.79,43.82,33600.0,32.2452,32.2746,32.2084,32.2305,33600.0
2015-01-07 09:50:00,43.83,44.06,43.82,43.99,48400.0,32.2378,32.407,32.2305,32.3555,48400.0
2015-01-07 10:00:00,44.01,44.05,43.96,44.0,40500.0,32.3702,32.3996,32.3334,32.3628,40500.0
2015-01-07 10:10:00,44.0,44.06,43.96,44.05,48600.0,32.3628,32.407,32.3334,32.3996,48600.0
2015-01-07 10:20:00,44.05,44.05,43.94,43.95,29900.0,32.3996,32.3996,32.3187,32.3261,29900.0
2015-01-07 10:30:00,43.96,44.04,43.95,43.98,21300.0,32.3334,32.3923,32.3261,32.3481,21300.0
2015-01-07 10:40:00,43.97,44.08,43.92,44.07,27500.0,32.3408,32.4217,32.304,32.4143,27500.0
2015-01-07 10:50:00,44.07,44.12,44.03,44.07,20000.0,32.4143,32.4511,32.3849,32.4143,20000.0
2015-01-07 11:00:00,44.08,44.11,43.97,44.03,53700.0,32.4217,32.4438,32.3408,32.3849,53700.0
2015-01-07 11:10:00,44.02,44.03,43.94,43.99,24500.0,32.3776,32.3849,32.3187,32.3555,24500.0
2015-01-07 11:20:00,43.99,44.05,43.97,44.04,24200.0,32.3555,32.3996,32.3408,32.3923,24200.0
2015-01-07 11:30:00,44.04,44.11,44.02,44.1,22100.0,32.3923,32.4438,32.3776,32.4364,22100.0
2015-01-07 11:40:00,44.11,44.14,44.08,44.14,35900.0,32.4438,32.4658,32.4217,32.4658,35900.0
2015-01-07 11:50:00,44.15,44.27,44.14,44.26,128700.0,32.4732,32.5614,32.4658,32.5541,128700.0
2015-01-07 12:00:00,44.26,44.35,44.22,44.28,41400.0,32.5541,32.6203,32.5247,32.5688,41400.0
2015-01-07 12:10:00,44.28,44.35,44.24,44.31,106800.0,32.5688,32.6203,32.5394,32.5909,106800.0
2015-01-07 12:20:00,44.3,44.41,44.29,44.39,67200.0,32.5835,32.6644,32.5761,32.6497,67200.0
2015-01-07 12:30:00,44.39,44.39,44.28,44.35,30700.0,32.6497,32.6497,32.5688,32.6203,30700.0
2015-01-07 12:40:00,44.36,44.37,44.31,44.36,30600.0,32.6276,32.635,32.5909,32.6276,30600.0
2015-01-07 12:50:00,44.36,44.36,44.28,44.28,42400.0,32.6276,32.6276,32.5688,32.5688,42400.0
2015-01-07 13:00:00,44.28,44.35,44.24,44.24,28600.0,32.5688,32.6203,32.5394,32.5394,28600.0
2015-01-07 13:10:00,44.25,44.32,44.24,44.3,20100.0,32.5467,32.5982,32.5394,32.5835,20100.0
2015-01-07 13:20:00,44.3,44.31,44.24,44.25,54200.0,32.5835,32.5909,32.5394,32.5467,54200.0
2015-01-07 13:30:00,44.25,44.32,44.24,44.25,24000.0,32.5467,32.5982,32.5394,32.5467,24000.0
2015-01-07 13:40:00,44.25,44.29,44.23,44.28,44100.0,32.5467,32.5761,32.532,32.5688,44100.0
2015-01-07 13:50:00,44.29,44.29,44.24,44.24,22900.0,32.5761,32.5761,32.5394,32.5394,22900.0
2015-01-07 14:00:00,44.25,44.3,44.19,44.29,97400.0,32.5467,32.5835,32.5026,32.5761,97400.0
2015-01-07 14:10:00,44.3,44.31,44.21,44.3,27200.0,32.5835,32.5909,32.5173,32.5835,27200.0
2015-01-07 14:20:00,44.3,44.33,44.26,44.3,35600.0,32.5835,32.6056,32.5541,32.5835,35600.0
2015-01-07 14:30:00,44.29,44.37,44.29,44.29,49800.0,32.5761,32.635,32.5761,32.5761,49800.0
2015-01-07 14:40:00,44.29,44.32,44.26,44.3,61600.0,32.5761,32.5982,32.5541,32.5835,61600.0
2015-01-07 14:50:00,44.29,44.3,44.22,44.25,44000.0,32.5761,32.5835,32.5247,32.5467,44000.0
2015-01-07 15:00:00,44.26,44.31,44.24,44.27,79700.0,32.5541,32.5909,32.5394,32.5614,79700.0
2015-01-07 15:10:00,44.27,44.29,44.21,44.25,54400.0,32.5614,32.5761,32.5173,32.5467,54400.0
2015-01-07 15:20:00,44.24,44.25,44.19,44.22,55600.0,32.5394,32.5467,32.5026,32.5247,55600.0
2015-01-07 15:30:00,44.22,44.24,44.19,44.22,69500.0,32.5247,32.5394,32.5026,32.5247,69500.0
2015-01-07 15:40:00,44.21,44.27,44.2,44.24,106800.0,32.5173,32.5614,32.51,32.5394,106800.0
2015-01-07 15:50:00,44.23,44.25,44.16,44.19,419200.0,32.532,32.5467,32.4805,32.5026,419200.0
2015-01-08 09:30:00,44.41,44.42,44.28,44.28,38700.0,32.6644,32.6718,32.5688,32.5688,38700.0
2015-01-08 09:40:00,44.28,44.35,44.25,44.29,36700.0,32.5688,32.6203,32.5467,32.5761,36700.0
2015-01-08 09:50:00,44.29,44.35,44.27,44.29,26800.0,32.5761,32.6203,32.5614,32.5761,26800.0
2015-01-08 10:00:00,44.29,44.33,44.26,44.3,90300.0,32.5761,32.6056,32.5541,32.5835,90300.0
2015-01-08 10:10:00,44.29,44.29,44.12,44.14,68500.0,32.5761,32.5761,32.4511,32.4658,68500.0
2015-01-08 10:20:00,44.15,44.21,44.09,44.12,84800.0,32.4732,32.5173,32.429,32.4511,84800.0
2015-01-08 10:30:00,44.11,44.15,44.06,44.07,78800.0,32.4438,32.4732,32.407,32.4143,78800.0
2015-01-08 10:40:00,44.08,44.09,44.04,44.05,74600.0,32.4217,32.429,32.3923,32.3996,74600.0
2015-01-08 10:50:00,44.05,44.08,44.01,44.06,46600.0,32.3996,32.4217,32.3702,32.407,46600.0
2015-01-08 11:00:00,44.06,44.12,44.05,44.1,97500.0,32.407,32.4511,32.3996,32.4364,97500.0
2015-01-08 11:10:00,44.11,44.16,44.08,44.15,44400.0,32.4438,32.4805,32.4217,32.4732,44400.0
2015-01-08 11:20:00,44.15,44.17,44.1,44.15,26800.0,32.4732,32.4879,32.4364,32.4732,26800.0
2015-01-08 11:30:00,44.15,44.26,44.05,44.26,124900.0,32.4732,32.5541,32.3996,32.5541,124900.0
2015-01-08 11:40:00,44.27,44.34,44.26,44.32,53100.0,32.5614,32.6129,32.5541,32.5982,53100.0
2015-01-08 11:50:00,44.32,44.37,44.3,44.33,35100.0,32.5982,32.635,32.5835,32.6056,35100.0
2015-01-08 12:00:00,44.32,44.35,44.3,44.35,22600.0,32.5982,32.6203,32.5835,32.6203,22600.0
2015-01-08 12:10:00,44.35,44.35,44.27,44.35,25000.0,32.6203,32.6203,32.5614,32.6203,25000.0
2015-01-08 12:20:00,44.35,44.35,44.29,44.31,22000.0,32.6203,32.6203,32.5761,32.5909,22000.0
2015-01-08 12:30:00,44.33,44.39,44.32,44.38,36000.0,32.6056,32.6497,32.5982,32.6423,36000.0
2015-01-08 12:40:00,44.38,44.42,44.36,44.38,38000.0,32.6423,32.6718,32.6276,32.6423,38000.0
2015-01-08 12:50:00,44.39,44.45,44.38,44.44,21400.0,32.6497,32.6938,32.6423,32.6865,21400.0
2015-01-08 13:00:00,44.44,44.46,44.39,44.45,31400.0,32.6865,32.7012,32.6497,32.6938,31400.0
2015-01-08 13:10:00,44.44,44.45,44.39,44.4,18200.0,32.6865,32.6938,32.6497,32.6571,18200.0
2015-01-08 13:20:00,44.4,44.41,44.35,44.37,24300.0,32.6571,32.6644,32.6203,32.635,24300.0
2015-01-08 13:30:00,44.37,44.37,44.33,44.34,26600.0,32.635,32.635,32.6056,32.6129,26600.0
2015-01-08 13:40:00,44.34,44.36,44.34,44.34,19800.0,32.6129,32.6276,32.6129,32.6129,19800.0
2015-01-08 13:50:00,44.34,44.37,44.29,44.3,20300.0,32.6129,32.635,32.5761,32.5835,20300.0
2015-01-08 14:00:00,44.3,44.31,44.25,44.29,37600.0,32.5835,32.5909,32.5467,32.5761,37600.0
2015-01-08 14:10:00,44.29,44.29,44.26,44.27,32400.0,32.5761,32.5761,32.5541,32.5614,32400.0
2015-01-08 14:20:00,44.28,44.33,44.27,44.31,82000.0,32.5688,32.6056,32.5614,32.5909,82000.0
2015-01-08 14:30:00,44.32,44.38,44.31,44.36,33700.0,32.5982,32.6423,32.5909,32.6276,33700.0
2015-01-08 14:40:00,44.37,44.38,44.32,44.33,29900.0,32.635,32.6423,32.5982,32.6056,29900.0
2015-01-08 14:50:00,44.32,44.35,44.3,44.31,26600.0,32.5982,32.6203,32.5835,32.5909,26600.0
2015-01-08 15:00:00,44.32,44.34,44.25,44.25,35000.0,32.5982,32.6129,32.5467,32.5467,35000.0
2015-01-08 15:10:00,44.25,44.3,44.24,44.25,30000.0,32.5467,32.5835,32.5394,32.5467,30000.0
2015-01-08 15:20:00,44.25,44.28,44.24,44.27,30700.0,32.5467,32.5688,32.5394,32.5614,30700.0
2015-01-08 15:30:00,44.27,44.28,44.21,44.24,53100.0,32.5614,32.5688,32.5173,32.5394,53100.0
2015-01-08 15:40:00,44.23,44.24,44.16,44.16,58400.0,32.532,32.5394,32.4805,32.4805,58400.0
2015-01-08 15:50:00,44.16,44.24,44.14,44.23,221400.0,32.4805,32.5394,32.4658,32.532,221400.0
2015-01-09 09:30:00,44.3,44.45,44.3,44.35,57400.0,32.5835,32.6938,32.5835,32.6203,57400.0
2015-01-09 09:40:00,44.34,44.35,44.03,44.05,55000.0,32.6129,32.6203,32.3849,32.3996,55000.0
2015-01-09 09:50:00,44.05,44.08,43.93,43.93,74500.0,32.3996,32.4217,32.3114,32.3114,74500.0
2015-01-09 10:00:00,43.93,44.04,43.91,44.03,47400.0,32.3114,32.3923,32.2967,32.3849,47400.0
2015-01-09 10:10:00,44.05,44.1,43.98,44.02,55300.0,32.3996,32.4364,32.3481,32.3776,55300.0
2015-01-09 10:20:00,44.01,44.02,43.88,44.02,61700.0,32.3702,32.3776,32.2746,32.3776,61700.0
2015-01-09 10:30:00,44.01,44.01,43.83,43.86,50900.0,32.3702,32.3702,32.2378,32.2599,50900.0
2015-01-09 10:40:00,43.85,43.97,43.78,43.94,24400.0,32.2525,32.3408,32.201,32.3187,24400.0
2015-01-09 10:50:00,43.94,44.0,43.93,43.99,23300.0,32.3187,32.3628,32.3114,32.3555,23300.0
2015-01-09 11:00:00,43.99,44.01,43.94,43.97,19000.0,32.3555,32.3702,32.3187,32.3408,19000.0
2015-01-09 11:10:00,43.96,43.96,43.83,43.89,66500.0,32.3334,32.3334,32.2378,32.2819,66500.0
2015-01-09 11:20:00,43.9,43.99,43.85,43.99,39200.0,32.2893,32.3555,32.2525,32.3555,39200.0
2015-01-09 11:30:00,43.99,44.13,43.95,44.12,28400.0,32.3555,32.4585,32.3261,32.4511,28400.0
2015-01-09 11:40:00,44.13,44.17,44.11,44.16,44100.0,32.4585,32.4879,32.4438,32.4805,44100.0
2015-01-09 11:50:00,44.15,44.21,44.14,44.21,31200.0,32.4732,32.5173,32.4658,32.5173,31200.0
2015-01-09 12:00:00,44.21,44.28,44.19,44.27,64700.0,32.5173,32.5688,32.5026,32.5614,64700.0
2015-01-09 12:10:00,44.27,44.28,44.22,44.27,21200.0,32.5614,32.5688,32.5247,32.5614,21200.0
2015-01-09 12:20:00,44.27,44.36,44.24,44.36,50900.0,32.5614,32.6276,32.5394,32.6276,50900.0
2015-01-09 12:30:00,44.36,44.4,44.29,44.35,48800.0,32.6276,32.6571,32.5761,32.6203,48800.0
2015-01-09 12:40:00,44.35,44.49,44.33,44.47,40600.0,32.6203,32.7233,32.6056,32.7085,40600.0
2015-01-09 12:50:00,44.48,44.49,44.39,44.4,16000.0,32.7159,32.7233,32.6497,32.6571,16000.0
2015-01-09 13:00:00,44.4,44.43,44.38,44.39,12900.0,32.6571,32.6791,32.6423,32.6497,12900.0
2015-01-09 13:10:00,44.38,44.47,44.38,44.47,8700.0,32.6423,32.7085,32.6423,32.7085,8700.0
2015-01-09 13:20:00,44.47,44.47,44.37,44.39,10800.0,32.7085,32.7085,32.635,32.6497,10800.0
2015-01-09 13:30:00,44.39,44.4,44.35,44.37,13400.0,32.6497,32.6571,32.6203,32.635,13400.0
2015-01-09 13:40:00,44.38,44.39,44.28,44.33,17200.0,32.6423,32.6497,32.5688,32.6056,17200.0
2015-01-09 13:50:00,44.32,44.36,44.28,44.29,14100.0,32.5982,32.6276,32.5688,32.5761,14100.0
2015-01-09 14:00:00,44.29,44.3,44.25,44.29,17300.0,32.5761,32.5835,32.5467,32.5761,17300.0
2015-01-09 14:10:00,44.28,44.3,44.23,44.28,11900.0,32.5688,32.5835,32.532,32.5688,11900.0
2015-01-09 14:20:00,44.26,44.27,44.2,44.21,24300.0,32.5541,32.5614,32.51,32.5173,24300.0
2015-01-09 14:30:00,44.21,44.31,44.19,44.31,27100.0,32.5173,32.5909,32.5026,32.5909,27100.0
2015-01-09 14:40:00,44.3,44.31,44.21,44.21,10700.0,32.5835,32.5909,32.5173,32.5173,10700.0
2015-01-09 14:50:00,44.23,44.25,44.21,44.23,15000.0,32.532,32.5467,32.5173,32.532,15000.0
2015-01-09 15:00:00,44.23,44.27,44.21,44.23,23500.0,32.532,32.5614,32.5173,32.532,23500.0
2015-01-09 15:10:00,44.23,44.28,44.23,44.26,176400.0,32.532,32.5688,32.532,32.5541,176400.0
2015-01-09 15:20:00,44.26,44.3,44.24,44.24,37000.0,32.5541,32.5835,32.5394,32.5394,37000.0
2015-01-09 15:30:00,44.24,44.25,44.19,44.22,66000.0,32.5394,32.5467,32.5026,32.5247,66000.0
2015-01-09 15:40:00,44.22,44.25,44.18,44.21,172600.0,32.5247,32.5467,32.4952,32.5173,172600.0
2015-01-09 15:50:00,44.21,44.24,44.14,44.16,219300.0,32.5173,32.5394,32.4658,32.4805,219300.0
2015-01-12 09:30:00,44.27,44.43,44.18,44.22,55600.0,32.5614,32.6791,32.4952,32.5247,55600.0
2015-01-12 09:40:00,44.21,44.31,44.18,44.27,39600.0,32.5173,32.5909,32.4952,32.5614,39600.0
2015-01-12 09:50:00,44.28,44.4,44.28,44.34,122200.0,32.5688,32.6571,32.5688,32.6129,122200.0
2015-01-12 10:00:00,44.34,44.35,44.28,44.32,55800.0,32.6129,32.6203,32.5688,32.5982,55800.0
2015-01-12 10:10:00,44.31,44.34,44.29,44.33,45400.0,32.5909,32.6129,32.5761,32.6056,45400.0
2015-01-12 10:20:00,44.33,44.38,44.31,44.35,33100.0,32.6056,32.6423,32.5909,32.6203,33100.0
2015-01-12 10:30:00,44.34,44.38,44.32,44.33,73400.0,32.6129,32.6423,32.5982,32.6056,73400.0
2015-01-12 10:40:00,44.34,44.36,44.29,44.29,51700.0,32.6129,32.6276,32.5761,32.5761,51700.0
2015-01-12 10:50:00,44.28,44.42,44.26,44.42,37600.0,32.5688,32.6718,32.5541,32.6718,37600.0
2015-01-12 11:00:00,44.43,44.49,44.4,44.49,63600.0,32.6791,32.7233,32.6571,32.7233,63600.0
2015-01-12 11:10:00,44.49,44.53,44.44,44.49,31700.0,32.7233,32.7527,32.6865,32.7233,31700.0
2015-01-12 11:20:00,44.5,44.56,44.48,44.54,20900.0,32.7306,32.7747,32.7159,32.76,20900.0
2015-01-12 11:30:00,44.55,44.6,44.53,44.59,44800.0,32.7674,32.8042,32.7527,32.7968,44800.0
2015-01-12 11:40:00,44.59,44.62,44.52,44.53,52000.0,32.7968,32.8189,32.7453,32.7527,52000.0
2015-01-12 11:50:00,44.52,44.52,44.47,44.51,30800.0,32.7453,32.7453,32.7085,32.738,30800.0
2015-01-12 12:00:00,44.51,44.53,44.49,44.52,26700.0,32.738,32.7527,32.7233,32.7453,26700.0
2015-01-12 12:10:00,44.51,44.51,44.45,44.48,27200.0,32.738,32.738,32.6938,32.7159,27200.0
2015-01-12 12:20:00,44.47,44.5,44.46,44.49,35200.0,32.7085,32.7306,32.7012,32.7233,35200.0
2015-01-12 12:30:00,44.49,44.5,44.47,44.5,16500.0,32.7233,32.7306,32.7085,32.7306,16500.0
2015-01-12 12:40:00,44.5,44.53,44.47,44.51,64900.0,32.7306,32.7527,32.7085,32.738,64900.0
2015-01-12 12:50:00,44.51,44.52,44.48,44.52,21200.0,32.738,32.7453,32.7159,32.7453,21200.0
2015-01-12 13:00:00,44.52,44.54,44.49,44.53,21400.0,32.7453,32.76,32.7233,32.7527,21400.0
2015-01-12 13:10:00,44.53,44.55,44.52,44.52,27400.0,32.7527,32.7674,32.7453,32.7453,27400.0
2015-01-12 13:20:00,44.52,44.55,44.49,44.53,43800.0,32.7453,32.7674,32.7233,32.7527,43800.0
2015-01-12 13:30:00,44.53,44.56,44.51,44.55,28100.0,32.7527,32.7747,32.738,32.7674,28100.0
2015-01-12 13:40:00,44.54,44.55,44.51,44.53,25100.0,32.76,32.7674,32.738,32.7527,25100.0
2015-01-12 13:50:00,44.53,44.59,44.53,44.58,34000.0,32.7527,32.7968,32.7527,32.7894,34000.0
2015-01-12 14:00:00,44.58,44.59,44.51,44.52,21100.0,32.7894,32.7968,32.738,32.7453,21100.0
2015-01-12 14:10:00,44.52,44.54,44.51,44.52,23400.0,32.7453,32.76,32.738,32.7453,23400.0
2015-01-12 14:20:00,44.52,44.52,44.45,44.46,33900.0,32.7453,32.7453,32.6938,32.7012,33900.0
2015-01-12 14:30:00,44.46,44.5,44.46,44.48,36300.0,32.7012,32.7306,32.7012,32.7159,36300.0
2015-01-12 14:40:00,44.48,44.53,44.48,44.53,52800.0,32.7159,32.7527,32.7159,32.7527,52800.0
2015-01-12 14:50:00,44.53,44.55,44.52,44.55,34600.0,32.7527,32.7674,32.7453,32.7674,34600.0
2015-01-12 15:00:00,44.54,44.6,44.54,44.59,49800.0,32.76,32.8042,32.76,32.7968,49800.0
2015-01-12 15:10:00,44.6,44.64,44.58,44.6,47400.0,32.8042,32.8336,32.7894,32.8042,47400.0
2015-01-12 15:20:00,44.6,44.61,44.52,44.56,93400.0,32.8042,32.8115,32.7453,32.7747,93400.0
2015-01-12 15:30:00,44.57,44.58,44.47,44.55,74800.0,32.7821,32.7894,32.7085,32.7674,74800.0
2015-01-12 15:40:00,44.55,44.68,44.55,44.66,176100.0,32.7674,32.863,32.7674,32.8483,176100.0
2015-01-12 15:50:00,44.67,44.67,44.58,44.6,284000.0,32.8556,32.8556,32.7894,32.8042,284000.0
2015-01-13 09:30:00,44.54,44.57,44.38,44.52,150700.0,32.76,32.7821,32.6423,32.7453,150700.0
2015-01-13 09:40:00,44.53,44.66,44.49,44.52,94900.0,32.7527,32.8483,32.7233,32.7453,94900.0
2015-01-13 09:50:00,44.52,44.61,44.5,44.51,94800.0,32.7453,32.8115,32.7306,32.738,94800.0
2015-01-13 10:00:00,44.52,44.61,44.51,44.59,51300.0,32.7453,32.8115,32.738,32.7968,51300.0
2015-01-13 10:10:00,44.59,44.65,44.37,44.43,177600.0,32.7968,32.8409,32.635,32.6791,177600.0
2015-01-13 10:20:00,44.43,44.43,44.17,44.19,79200.0,32.6791,32.6791,32.4879,32.5026,79200.0
2015-01-13 10:30:00,44.19,44.21,44.15,44.18,72600.0,32.5026,32.5173,32.4732,32.4952,72600.0
2015-01-13 10:40:00,44.19,44.22,44.18,44.19,59000.0,32.5026,32.5247,32.4952,32.5026,59000.0
2015-01-13 10:50:00,44.19,44.22,44.11,44.13,48400.0,32.5026,32.5247,32.4438,32.4585,48400.0
2015-01-13 11:00:00,44.12,44.14,44.1,44.1,32500.0,32.4511,32.4658,32.4364,32.4364,32500.0
2015-01-13 11:10:00,44.11,44.11,44.01,44.01,48400.0,32.4438,32.4438,32.3702,32.3702,48400.0
2015-01-13 11:20:00,44.01,44.05,43.98,43.98,75000.0,32.3702,32.3996,32.3481,32.3481,75000.0
2015-01-13 11:30:00,43.98,44.02,43.95,43.96,31700.0,32.3481,32.3776,32.3261,32.3334,31700.0
2015-01-13 11:40:00,43.95,43.95,43.9,43.9,49500.0,32.3261,32.3261,32.2893,32.2893,49500.0
2015-01-13 11:50:00,43.91,43.93,43.84,43.86,47100.0,32.2967,32.3114,32.2452,32.2599,47100.0
2015-01-13 12:00:00,43.87,43.87,43.8,43.81,41500.0,32.2672,32.2672,32.2157,32.2231,41500.0
2015-01-13 12:10:00,43.81,43.86,43.8,43.86,23900.0,32.2231,32.2599,32.2157,32.2599,23900.0
2015-01-13 12:20:00,43.86,43.87,43.8,43.87,41100.0,32.2599,32.2672,32.2157,32.2672,41100.0
2015-01-13 12:30:00,43.87,43.88,43.84,43.86,26900.0,32.2672,32.2746,32.2452,32.2599,26900.0
2015-01-13 12:40:00,43.85,43.93,43.84,43.92,41200.0,32.2525,32.3114,32.2452,32.304,41200.0
2015-01-13 12:50:00,43.92,43.94,43.9,43.92,20700.0,32.304,32.3187,32.2893,32.304,20700.0
2015-01-13 13:00:00,43.91,43.96,43.9,43.9,19200.0,32.2967,32.3334,32.2893,32.2893,19200.0
2015-01-13 13:10:00,43.91,43.94,43.9,43.9,15700.0,32.2967,32.3187,32.2893,32.2893,15700.0
2015-01-13 13:20:00,43.9,43.9,43.74,43.77,65400.0,32.2893,32.2893,32.1716,32.1937,65400.0
2015-01-13 13:30:00,43.77,43.78,43.69,43.69,40500.0,32.1937,32.201,32.1348,32.1348,40500.0
2015-01-13 13:40:00,43.69,43.69,43.61,43.64,57200.0,32.1348,32.1348,32.076,32.0981,57200.0
2015-01-13 13:50:00,43.65,43.66,43.44,43.58,48200.0,32.1054,32.1128,31.951,32.0539,48200.0
2015-01-13 14:00:00,43.56,43.59,43.47,43.52,47800.0,32.0392,32.0613,31.973,32.0098,47800.0
2015-01-13 14:10:00,43.53,43.54,43.45,43.52,61900.0,32.0172,32.0245,31.9583,32.0098,61900.0
2015-01-13 14:20:00,43.52,43.6,43.52,43.56,71100.0,32.0098,32.0686,32.0098,32.0392,71100.0
2015-01-13 14:30:00,43.57,43.65,43.55,43.61,46700.0,32.0466,32.1054,32.0319,32.076,46700.0
2015-01-13 14:40:00,43.62,43.64,43.58,43.61,29700.0,32.0833,32.0981,32.0539,32.076,29700.0
2015-01-13 14:50:00,43.61,43.64,43.5,43.5,50900.0,32.076,32.0981,31.9951,31.9951,50900.0
2015-01-13 15:00:00,43.5,43.53,43.45,43.46,39200.0,31.9951,32.0172,31.9583,31.9657,39200.0
2015-01-13 15:10:00,43.46,43.58,43.45,43.54,47800.0,31.9657,32.0539,31.9583,32.0245,47800.0
2015-01-13 15:20:00,43.55,43.63,43.51,43.51,76800.0,32.0319,32.0907,32.0024,32.0024,76800.0
2015-01-13 15:30:00,43.51,43.7,43.51,43.68,104400.0,32.0024,32.1422,32.0024,32.1275,104400.0
2015-01-13 15:40:00,43.68,43.74,43.65,43.65,123600.0,32.1275,32.1716,32.1054,32.1054,123600.0
2015-01-13 15:50:00,43.66,43.75,43.6,43.73,278400.0,32.1128,32.179,32.0686,32.1643,278400.0
2015-01-14 09:30:00,43.39,43.39,43.08,43.15,168500.0,31.9142,31.9142,31.6862,31.7377,168500.0
2015-01-14 09:40:00,43.14,43.37,43.13,43.34,43100.0,31.7303,31.8995,31.7229,31.8774,43100.0
2015-01-14 09:50:00,43.33,43.43,43.28,43.41,45300.0,31.87,31.9436,31.8333,31.9289,45300.0
2015-01-14 10:00:00,43.41,43.47,43.35,43.46,58800.0,31.9289,31.973,31.8848,31.9657,58800.0
2015-01-14 10:10:00,43.47,43.51,43.42,43.49,42300.0,31.973,32.0024,31.9362,31.9877,42300.0
2015-01-14 10:20:00,43.5,43.51,43.44,43.45,39900.0,31.9951,32.0024,31.951,31.9583,39900.0
2015-01-14 10:30:00,43.44,43.49,43.28,43.29,71400.0,31.951,31.9877,31.8333,31.8406,71400.0
2015-01-14 10:40:00,43.29,43.41,43.28,43.39,35000.0,31.8406,31.9289,31.8333,31.9142,35000.0
2015-01-14 10:50:00,43.39,43.41,43.34,43.38,33800.0,31.9142,31.9289,31.8774,31.9068,33800.0
2015-01-14 11:00:00,43.39,43.42,43.37,43.42,37100.0,31.9142,31.9362,31.8995,31.9362,37100.0
2015-01-14 11:10:00,43.43,43.47,43.43,43.47,21200.0,31.9436,31.973,31.9436,31.973,21200.0
2015-01-14 11:20:00,43.47,43.59,43.47,43.57,49700.0,31.973,32.0613,31.973,32.0466,49700.0
2015-01-14 11:30:00,43.57,43.57,43.51,43.54,33800.0,32.0466,32.0466,32.0024,32.0245,33800.0
2015-01-14 11:40:00,43.55,43.65,43.54,43.64,21500.0,32.0319,32.1054,32.0245,32.0981,21500.0
2015-01-14 11:50:00,43.65,43.66,43.53,43.55,55100.0,32.1054,32.1128,32.0172,32.0319,55100.0
2015-01-14 12:00:00,43.54,43.55,43.46,43.46,64300.0,32.0245,32.0319,31.9657,31.9657,64300.0
2015-01-14 12:10:00,43.46,43.47,43.42,43.42,34200.0,31.9657,31.973,31.9362,31.9362,34200.0
2015-01-14 12:20:00,43.42,43.48,43.4,43.46,36300.0,31.9362,31.9804,31.9215,31.9657,36300.0
2015-01-14 12:30:00,43.45,43.47,43.44,43.46,24700.0,31.9583,31.973,31.951,31.9657,24700.0
2015-01-14 12:40:00,43.46,43.5,43.39,43.41,37000.0,31.9657,31.9951,31.9142,31.9289,37000.0
2015-01-14 12:50:00,43.4,43.4,43.31,43.38,41100.0,31.9215,31.9215,31.8553,31.9068,41100.0
2015-01-14 13:00:00,43.39,43.47,43.39,43.41,44200.0,31.9142,31.973,31.9142,31.9289,44200.0
2015-01-14 13:10:00,43.41,43.42,43.31,43.35,41000.0,31.9289,31.9362,31.8553,31.8848,41000.0
2015-01-14 13:20:00,43.35,43.35,43.25,43.33,103100.0,31.8848,31.8848,31.8112,31.87,103100.0
2015-01-14 13:30:00,43.33,43.33,43.27,43.31,57000.0,31.87,31.87,31.8259,31.8553,57000.0
2015-01-14 13:40:00,43.3,43.3,43.2,43.26,50800.0,31.848,31.848,31.7744,31.8186,50800.0
2015-01-14 13:50:00,43.26,43.29,43.23,43.28,27100.0,31.8186,31.8406,31.7965,31.8333,27100.0
2015-01-14 14:00:00,43.27,43.31,43.25,43.27,34400.0,31.8259,31.8553,31.8112,31.8259,34400.0
2015-01-14 14:10:00,43.27,43.35,43.26,43.34,102200.0,31.8259,31.8848,31.8186,31.8774,102200.0
2015-01-14 14:20:00,43.35,43.39,43.3,43.38,94600.0,31.8848,31.9142,31.848,31.9068,94600.0
2015-01-14 14:30:00,43.38,43.4,43.34,43.37,55900.0,31.9068,31.9215,31.8774,31.8995,55900.0
2015-01-14 14:40:00,43.37,43.41,43.36,43.38,87700.0,31.8995,31.9289,31.8921,31.9068,87700.0
2015-01-14 14:50:00,43.37,43.4,43.31,43.39,60200.0,31.8995,31.9215,31.8553,31.9142,60200.0
2015-01-14 15:00:00,43.38,43.46,43.38,43.45,62900.0,31.9068,31.9657,31.9068,31.9583,62900.0
2015-01-14 15:10:00,43.45,43.54,43.4,43.52,66100.0,31.9583,32.0245,31.9215,32.0098,66100.0
2015-01-14 15:20:00,43.53,43.55,43.48,43.53,142100.0,32.0172,32.0319,31.9804,32.0172,142100.0
2015-01-14 15:30:00,43.52,43.58,43.5,43.58,113100.0,32.0098,32.0539,31.9951,32.0539,113100.0
2015-01-14 15:40:00,43.59,43.69,43.57,43.66,152700.0,32.0613,32.1348,32.0466,32.1128,152700.0
2015-01-14 15:50:00,43.65,43.74,43.63,43.73,411000.0,32.1054,32.1716,32.0907,32.1643,411000.0
2015-01-15 09:30:00,43.85,44.09,43.85,43.99,65700.0,32.2525,32.429,32.2525,32.3555,65700.0
2015-01-15 09:40:00,43.99,44.06,43.92,43.94,65100.0,32.3555,32.407,32.304,32.3187,65100.0
2015-01-15 09:50:00,43.94,43.95,43.71,43.74,38600.0,32.3187,32.3261,32.1495,32.1716,38600.0
2015-01-15 10:00:00,43.74,43.77,43.61,43.71,75500.0,32.1716,32.1937,32.076,32.1495,75500.0
2015-01-15 10:10:00,43.7,43.72,43.53,43.7,47900.0,32.1422,32.1569,32.0172,32.1422,47900.0
2015-01-15 10:20:00,43.7,43.7,43.52,43.62,94700.0,32.1422,32.1422,32.0098,32.0833,94700.0
2015-01-15 10:30:00,43.62,43.75,43.62,43.68,41400.0,32.0833,32.179,32.0833,32.1275,41400.0
2015-01-15 10:40:00,43.68,43.68,43.6,43.63,32600.0,32.1275,32.1275,32.0686,32.0907,32600.0
2015-01-15 10:50:00,43.62,43.67,43.6,43.61,19700.0,32.0833,32.1201,32.0686,32.076,19700.0
2015-01-15 11:00:00,43.61,43.64,43.54,43.62,36300.0,32.076,32.0981,32.0245,32.0833,36300.0
2015-01-15 11:10:00,43.62,43.71,43.61,43.62,40700.0,32.0833,32.1495,32.076,32.0833,40700.0
2015-01-15 11:20:00,43.62,43.66,43.6,43.64,30700.0,32.0833,32.1128,32.0686,32.0981,30700.0
2015-01-15 11:30:00,43.64,43.73,43.62,43.66,29800.0,32.0981,32.1643,32.0833,32.1128,29800.0
2015-01-15 11:40:00,43.67,43.81,43.67,43.79,31900.0,32.1201,32.2231,32.1201,32.2084,31900.0
2015-01-15 11:50:00,43.79,43.8,43.72,43.77,66300.0,32.2084,32.2157,32.1569,32.1937,66300.0
2015-01-15 12:00:00,43.77,43.84,43.77,43.83,27100.0,32.1937,32.2452,32.1937,32.2378,27100.0
2015-01-15 12:10:00,43.84,43.86,43.77,43.8,28500.0,32.2452,32.2599,32.1937,32.2157,28500.0
2015-01-15 12:20:00,43.79,43.83,43.78,43.8,48400.0,32.2084,32.2378,32.201,32.2157,48400.0
2015-01-15 12:30:00,43.79,43.79,43.74,43.76,32400.0,32.2084,32.2084,32.1716,32.1863,32400.0
2015-01-15 12:40:00,43.74,43.76,43.65,43.71,24300.0,32.1716,32.1863,32.1054,32.1495,24300.0
2015-01-15 12:50:00,43.71,43.75,43.69,43.74,19700.0,32.1495,32.179,32.1348,32.1716,19700.0
2015-01-15 13:00:00,43.73,43.78,43.69,43.74,30300.0,32.1643,32.201,32.1348,32.1716,30300.0
2015-01-15 13:10:00,43.74,43.81,43.73,43.77,29700.0,32.1716,32.2231,32.1643,32.1937,29700.0
2015-01-15 13:20:00,43.77,43.79,43.75,43.75,16600.0,32.1937,32.2084,32.179,32.179,16600.0
2015-01-15 13:30:00,43.76,43.77,43.71,43.72,17400.0,32.1863,32.1937,32.1495,32.1569,17400.0
2015-01-15 13:40:00,43.72,43.76,43.71,43.75,29600.0,32.1569,32.1863,32.1495,32.179,29600.0
2015-01-15 13:50:00,43.75,43.78,43.72,43.73,41100.0,32.179,32.201,32.1569,32.1643,41100.0
2015-01-15 14:00:00,43.73,43.74,43.71,43.71,33800.0,32.1643,32.1716,32.1495,32.1495,33800.0
2015-01-15 14:10:00,43.71,43.76,43.7,43.75,19000.0,32.1495,32.1863,32.1422,32.179,19000.0
2015-01-15 14:20:00,43.75,43.76,43.73,43.76,25900.0,32.179,32.1863,32.1643,32.1863,25900.0
2015-01-15 14:30:00,43.76,43.81,43.75,43.8,47800.0,32.1863,32.2231,32.179,32.2157,47800.0
2015-01-15 14:40:00,43.8,43.8,43.72,43.72,28900.0,32.2157,32.2157,32.1569,32.1569,28900.0
2015-01-15 14:50:00,43.71,43.8,43.71,43.79,25800.0,32.1495,32.2157,32.1495,32.2084,25800.0
2015-01-15 15:00:00,43.79,43.81,43.71,43.71,28800.0,32.2084,32.2231,32.1495,32.1495,28800.0
2015-01-15 15:10:00,43.71,43.71,43.63,43.69,42600.0,32.1495,32.1495,32.0907,32.1348,42600.0
2015-01-15 15:20:00,43.69,43.78,43.66,43.77,65100.0,32.1348,32.201,32.1128,32.1937,65100.0
2015-01-15 15:30:00,43.77,43.79,43.72,43.77,86100.0,32.1937,32.2084,32.1569,32.1937,86100.0
2015-01-15 15:40:00,43.76,43.86,43.74,43.78,257400.0,32.1863,32.2599,32.1716,32.201,257400.0
2015-01-15 15:50:00,43.77,43.8,43.68,43.76,291900.0,32.1937,32.2157,32.1275,32.1863,291900.0
2015-01-16 09:30:00,43.77,43.89,43.65,43.69,182700.0,32.1937,32.2819,32.1054,32.1348,182700.0
2015-01-16 09:40:00,43.71,43.75,43.53,43.56,54800.0,32.1495,32.179,32.0172,32.0392,54800.0
2015-01-16 09:50:00,43.56,43.63,43.52,43.54,56900.0,32.0392,32.0907,32.0098,32.0245,56900.0
2015-01-16 10:00:00,43.54,43.73,43.54,43.63,84600.0,32.0245,32.1643,32.0245,32.0907,84600.0
2015-01-16 10:10:00,43.64,43.69,43.58,43.63,65500.0,32.0981,32.1348,32.0539,32.0907,65500.0
2015-01-16 10:20:00,43.63,43.64,43.51,43.61,56300.0,32.0907,32.0981,32.0024,32.076,56300.0
2015-01-16 10:30:00,43.61,43.67,43.6,43.61,25400.0,32.076,32.1201,32.0686,32.076,25400.0
2015-01-16 10:40:00,43.6,43.66,43.47,43.51,191000.0,32.0686,32.1128,31.973,32.0024,191000.0
2015-01-16 10:50:00,43.51,43.63,43.51,43.59,54000.0,32.0024,32.0907,32.0024,32.0613,54000.0
2015-01-16 11:00:00,43.59,43.6,43.49,43.51,36400.0,32.0613,32.0686,31.9877,32.0024,36400.0
2015-01-16 11:10:00,43.52,43.53,43.35,43.4,69200.0,32.0098,32.0172,31.8848,31.9215,69200.0
2015-01-16 11:20:00,43.41,43.45,43.36,43.38,51000.0,31.9289,31.9583,31.8921,31.9068,51000.0
2015-01-16 11:30:00,43.38,43.42,43.36,43.4,53700.0,31.9068,31.9362,31.8921,31.9215,53700.0
2015-01-16 11:40:00,43.41,43.46,43.37,43.38,103600.0,31.9289,31.9657,31.8995,31.9068,103600.0
2015-01-16 11:50:00,43.38,43.47,43.35,43.45,65400.0,31.9068,31.973,31.8848,31.9583,65400.0
2015-01-16 12:00:00,43.45,43.51,43.44,43.47,29900.0,31.9583,32.0024,31.951,31.973,29900.0
2015-01-16 12:10:00,43.47,43.51,43.43,43.44,42200.0,31.973,32.0024,31.9436,31.951,42200.0
2015-01-16 12:20:00,43.44,43.47,43.41,43.45,27200.0,31.951,31.973,31.9289,31.9583,27200.0
2015-01-16 12:30:00,43.45,43.5,43.45,43.5,16500.0,31.9583,31.9951,31.9583,31.9951,16500.0
2015-01-16 12:40:00,43.5,43.6,43.49,43.58,41100.0,31.9951,32.0686,31.9877,32.0539,41100.0
2015-01-16 12:50:00,43.59,43.67,43.59,43.65,23500.0,32.0613,32.1201,32.0613,32.1054,23500.0
2015-01-16 13:00:00,43.65,43.66,43.61,43.66,22000.0,32.1054,32.1128,32.076,32.1128,22000.0
2015-01-16 13:10:00,43.67,43.72,43.67,43.71,17900.0,32.1201,32.1569,32.1201,32.1495,17900.0
2015-01-16 13:20:00,43.71,43.75,43.68,43.72,24700.0,32.1495,32.179,32.1275,32.1569,24700.0
2015-01-16 13:30:00,43.73,43.81,43.72,43.79,27200.0,32.1643,32.2231,32.1569,32.2084,27200.0
2015-01-16 13:40:00,43.79,43.79,43.72,43.73,26200.0,32.2084,32.2084,32.1569,32.1643,26200.0
2015-01-16 13:50:00,43.73,43.76,43.72,43.76,19700.0,32.1643,32.1863,32.1569,32.1863,19700.0
2015-01-16 14:00:00,43.77,43.77,43.73,43.73,24000.0,32.1937,32.1937,32.1643,32.1643,24000.0
2015-01-16 14:10:00,43.73,43.74,43.71,43.72,29100.0,32.1643,32.1716,32.1495,32.1569,29100.0
2015-01-16 14:20:00,43.72,43.75,43.7,43.72,21800.0,32.1569,32.179,32.1422,32.1569,21800.0
2015-01-16 14:30:00,43.72,43.72,43.67,43.7,41400.0,32.1569,32.1569,32.1201,32.1422,41400.0
2015-01-16 14:40:00,43.69,43.76,43.68,43.75,37100.0,32.1348,32.1863,32.1275,32.179,37100.0
2015-01-16 14:50:00,43.75,43.81,43.74,43.81,33900.0,32.179,32.2231,32.1716,32.2231,33900.0
2015-01-16 15:00:00,43.81,43.82,43.77,43.8,61900.0,32.2231,32.2305,32.1937,32.2157,61900.0
2015-01-16 15:10:00,43.8,43.85,43.76,43.83,73100.0,32.2157,32.2525,32.1863,32.2378,73100.0
2015-01-16 15:20:00,43.83,43.93,43.83,43.93,71900.0,32.2378,32.3114,32.2378,32.3114,71900.0
2015-01-16 15:30:00,43.93,44.02,43.93,44.02,108100.0,32.3114,32.3776,32.3114,32.3776,108100.0
2015-01-16 15:40:00,44.02,44.15,43.98,44.12,144300.0,32.3776,32.4732,32.3481,32.4511,144300.0
2015-01-16 15:50:00,44.12,44.22,44.06,44.14,489300.0,32.4511,32.5247,32.407,32.4658,489300.0
2015-01-20 09:30:00,44.37,44.47,44.18,44.39,50600.0,32.635,32.7085,32.4952,32.6497,50600.0
2015-01-20 09:40:00,44.38,44.38,44.16,44.19,54300.0,32.6423,32.6423,32.4805,32.5026,54300.0
2015-01-20 09:50:00,44.19,44.23,44.17,44.19,28100.0,32.5026,32.532,32.4879,32.5026,28100.0
2015-01-20 10:00:00,44.19,44.19,44.04,44.07,45000.0,32.5026,32.5026,32.3923,32.4143,45000.0
2015-01-20 10:10:00,44.07,44.16,44.07,44.1,39700.0,32.4143,32.4805,32.4143,32.4364,39700.0
2015-01-20 10:20:00,44.1,44.1,43.97,43.97,38300.0,32.4364,32.4364,32.3408,32.3408,38300.0
2015-01-20 10:30:00,43.98,44.03,43.9,43.9,27300.0,32.3481,32.3849,32.2893,32.2893,27300.0
2015-01-20 10:40:00,43.89,44.07,43.86,44.07,53700.0,32.2819,32.4143,32.2599,32.4143,53700.0
2015-01-20 10:50:00,44.06,44.14,44.04,44.13,46000.0,32.407,32.4658,32.3923,32.4585,46000.0
2015-01-20 11:00:00,44.13,44.14,44.04,44.04,44200.0,32.4585,32.4658,32.3923,32.3923,44200.0
2015-01-20 11:10:00,44.05,44.06,43.91,43.95,40800.0,32.3996,32.407,32.2967,32.3261,40800.0
2015-01-20 11:20:00,43.95,43.99,43.93,43.97,23600.0,32.3261,32.3555,32.3114,32.3408,23600.0
2015-01-20 11:30:00,43.97,43.99,43.9,43.93,28300.0,32.3408,32.3555,32.2893,32.3114,28300.0
2015-01-20 11:40:00,43.93,43.93,43.8,43.82,23400.0,32.3114,32.3114,32.2157,32.2305,23400.0
2015-01-20 11:50:00,43.82,43.86,43.8,43.84,21200.0,32.2305,32.2599,32.2157,32.2452,21200.0
2015-01-20 12:00:00,43.84,43.93,43.83,43.93,26400.0,32.2452,32.3114,32.2378,32.3114,26400.0
2015-01-20 12:10:00,43.92,43.93,43.88,43.88,20700.0,32.304,32.3114,32.2746,32.2746,20700.0
2015-01-20 12:20:00,43.88,43.89,43.77,43.78,23100.0,32.2746,32.2819,32.1937,32.201,23100.0
2015-01-20 12:30:00,43.77,43.78,43.73,43.75,13800.0,32.1937,32.201,32.1643,32.179,13800.0
2015-01-20 12:40:00,43.75,43.77,43.74,43.76,19700.0,32.179,32.1937,32.1716,32.1863,19700.0
2015-01-20 12:50:00,43.75,43.76,43.7,43.73,15000.0,32.179,32.1863,32.1422,32.1643,15000.0
2015-01-20 13:00:00,43.73,43.76,43.7,43.71,17700.0,32.1643,32.1863,32.1422,32.1495,17700.0
2015-01-20 13:10:00,43.69,43.72,43.65,43.68,17600.0,32.1348,32.1569,32.1054,32.1275,17600.0
2015-01-20 13:20:00,43.69,43.77,43.69,43.72,27700.0,32.1348,32.1937,32.1348,32.1569,27700.0
2015-01-20 13:30:00,43.71,43.78,43.71,43.76,23600.0,32.1495,32.201,32.1495,32.1863,23600.0
2015-01-20 13:40:00,43.76,43.76,43.68,43.73,36400.0,32.1863,32.1863,32.1275,32.1643,36400.0
2015-01-20 13:50:00,43.73,43.75,43.64,43.65,38000.0,32.1643,32.179,32.0981,32.1054,38000.0
2015-01-20 14:00:00,43.65,43.67,43.63,43.65,22500.0,32.1054,32.1201,32.0907,32.1054,22500.0
2015-01-20 14:10:00,43.65,43.66,43.58,43.58,21000.0,32.1054,32.1128,32.0539,32.0539,21000.0
2015-01-20 14:20:00,43.59,43.63,43.56,43.63,30300.0,32.0613,32.0907,32.0392,32.0907,30300.0
2015-01-20 14:30:00,43.64,43.8,43.64,43.79,28500.0,32.0981,32.2157,32.0981,32.2084,28500.0
2015-01-20 14:40:00,43.79,43.87,43.78,43.82,35100.0,32.2084,32.2672,32.201,32.2305,35100.0
2015-01-20 14:50:00,43.8,43.81,43.75,43.79,39500.0,32.2157,32.2231,32.179,32.2084,39500.0
2015-01-20 15:00:00,43.79,43.83,43.75,43.82,44800.0,32.2084,32.2378,32.179,32.2305,44800.0
2015-01-20 15:10:00,43.82,43.82,43.77,43.8,47900.0,32.2305,32.2305,32.1937,32.2157,47900.0
2015-01-20 15:20:00,43.8,43.82,43.75,43.77,49800.0,32.2157,32.2305,32.179,32.1937,49800.0
2015-01-20 15:30:00,43.77,43.78,43.69,43.77,65200.0,32.1937,32.201,32.1348,32.1937,65200.0
2015-01-20 15:40:00,43.77,43.79,43.72,43.74,101200.0,32.1937,32.2084,32.1569,32.1716,101200.0
2015-01-20 15:50:00,43.73,43.85,43.7,43.83,326800.0,32.1643,32.2525,32.1422,32.2378,326800.0
2015-01-21 09:30:00,43.66,43.8,43.53,43.8,178100.0,32.1128,32.2157,32.0172,32.2157,178100.0
2015-01-21 09:40:00,43.8,43.88,43.69,43.74,88100.0,32.2157,32.2746,32.1348,32.1716,88100.0
2015-01-21 09:50:00,43.75,43.92,43.74,43.91,78400.0,32.179,32.304,32.1716,32.2967,78400.0
2015-01-21 10:00:00,43.91,43.97,43.85,43.91,89400.0,32.2967,32.3408,32.2525,32.2967,89400.0
2015-01-21 10:10:00,43.9,43.94,43.86,43.89,154500.0,32.2893,32.3187,32.2599,32.2819,154500.0
2015-01-21 10:20:00,43.89,43.91,43.73,43.77,52900.0,32.2819,32.2967,32.1643,32.1937,52900.0
2015-01-21 10:30:00,43.77,43.82,43.71,43.82,39100.0,32.1937,32.2305,32.1495,32.2305,39100.0
2015-01-21 10:40:00,43.82,44.02,43.81,44.02,38100.0,32.2305,32.3776,32.2231,32.3776,38100.0
2015-01-21 10:50:00,44.02,44.12,44.01,44.08,41400.0,32.3776,32.4511,32.3702,32.4217,41400.0
2015-01-21 11:00:00,44.08,44.1,44.0,44.02,46900.0,32.4217,32.4364,32.3628,32.3776,46900.0
2015-01-21 11:10:00,44.02,44.08,44.0,44.04,34600.0,32.3776,32.4217,32.3628,32.3923,34600.0
2015-01-21 11:20:00,44.04,44.04,43.99,44.01,35400.0,32.3923,32.3923,32.3555,32.3702,35400.0
2015-01-21 11:30:00,44.03,44.07,44.01,44.02,35700.0,32.3849,32.4143,32.3702,32.3776,35700.0
2015-01-21 11:40:00,44.02,44.09,44.0,44.09,34900.0,32.3776,32.429,32.3628,32.429,34900.0
2015-01-21 11:50:00,44.09,44.13,44.08,44.1,46400.0,32.429,32.4585,32.4217,32.4364,46400.0
2015-01-21 12:00:00,44.09,44.11,44.07,44.08,21600.0,32.429,32.4438,32.4143,32.4217,21600.0
2015-01-21 12:10:00,44.08,44.2,44.07,44.17,35000.0,32.4217,32.51,32.4143,32.4879,35000.0
2015-01-21 12:20:00,44.17,44.18,44.13,44.16,26200.0,32.4879,32.4952,32.4585,32.4805,26200.0
2015-01-21 12:30:00,44.16,44.16,44.0,44.02,27600.0,32.4805,32.4805,32.3628,32.3776,27600.0
2015-01-21 12:40:00,44.02,44.14,44.02,44.14,21700.0,32.3776,32.4658,32.3776,32.4658,21700.0
2015-01-21 12:50:00,44.13,44.14,44.04,44.11,29300.0,32.4585,32.4658,32.3923,32.4438,29300.0
2015-01-21 13:00:00,44.1,44.11,44.06,44.11,24000.0,32.4364,32.4438,32.407,32.4438,24000.0
2015-01-21 13:10:00,44.11,44.24,44.1,44.21,44800.0,32.4438,32.5394,32.4364,32.5173,44800.0
2015-01-21 13:20:00,44.22,44.22,44.14,44.15,42100.0,32.5247,32.5247,32.4658,32.4732,42100.0
2015-01-21 13:30:00,44.14,44.14,44.09,44.09,38400.0,32.4658,32.4658,32.429,32.429,38400.0
2015-01-21 13:40:00,44.09,44.1,44.06,44.07,62000.0,32.429,32.4364,32.407,32.4143,62000.0
2015-01-21 13:50:00,44.06,44.08,44.04,44.04,42800.0,32.407,32.4217,32.3923,32.3923,42800.0
2015-01-21 14:00:00,44.04,44.04,43.99,44.02,46000.0,32.3923,32.3923,32.3555,32.3776,46000.0
2015-01-21 14:10:00,44.02,44.06,44.0,44.05,29400.0,32.3776,32.407,32.3628,32.3996,29400.0
2015-01-21 14:20:00,44.06,44.09,44.05,44.08,39700.0,32.407,32.429,32.3996,32.4217,39700.0
2015-01-21 14:30:00,44.08,44.08,44.01,44.02,42100.0,32.4217,32.4217,32.3702,32.3776,42100.0
2015-01-21 14:40:00,44.02,44.05,43.99,44.02,37900.0,32.3776,32.3996,32.3555,32.3776,37900.0
2015-01-21 14:50:00,44.03,44.04,44.0,44.01,38000.0,32.3849,32.3923,32.3628,32.3702,38000.0
2015-01-21 15:00:00,44.01,44.01,43.91,43.93,70800.0,32.3702,32.3702,32.2967,32.3114,70800.0
2015-01-21 15:10:00,43.93,44.07,43.91,44.03,69200.0,32.3114,32.4143,32.2967,32.3849,69200.0
2015-01-21 15:20:00,44.03,44.06,44.01,44.02,32500.0,32.3849,32.407,32.3702,32.3776,32500.0
2015-01-21 15:30:00,44.02,44.07,43.99,44.05,81200.0,32.3776,32.4143,32.3555,32.3996,81200.0
2015-01-21 15:40:00,44.05,44.05,43.98,44.01,104900.0,32.3996,32.3996,32.3481,32.3702,104900.0
2015-01-21 15:50:00,44.01,44.07,44.0,44.02,169500.0,32.3702,32.4143,32.3628,32.3776,169500.0
2015-01-22 09:30:00,44.35,44.47,44.19,44.34,81400.0,32.6203,32.7085,32.5026,32.6129,81400.0
2015-01-22 09:40:00,44.33,44.33,44.16,44.19,88800.0,32.6056,32.6056,32.4805,32.5026,88800.0
2015-01-22 09:50:00,44.2,44.3,44.17,44.25,57400.0,32.51,32.5835,32.4879,32.5467,57400.0
2015-01-22 10:00:00,44.25,44.31,44.2,44.24,184300.0,32.5467,32.5909,32.51,32.5394,184300.0
2015-01-22 10:10:00,44.23,44.35,44.21,44.35,120900.0,32.532,32.6203,32.5173,32.6203,120900.0
2015-01-22 10:20:00,44.35,44.45,44.34,44.45,46100.0,32.6203,32.6938,32.6129,32.6938,46100.0
2015-01-22 10:30:00,44.45,44.48,44.38,44.47,55700.0,32.6938,32.7159,32.6423,32.7085,55700.0
2015-01-22 10:40:00,44.47,44.62,44.47,44.58,38400.0,32.7085,32.8189,32.7085,32.7894,38400.0
2015-01-22 10:50:00,44.59,44.79,44.59,44.69,74500.0,32.7968,32.9439,32.7968,32.8704,74500.0
2015-01-22 11:00:00,44.7,44.72,44.51,44.52,67400.0,32.8777,32.8924,32.738,32.7453,67400.0
2015-01-22 11:10:00,44.51,44.53,44.39,44.41,349900.0,32.738,32.7527,32.6497,32.6644,349900.0
2015-01-22 11:20:00,44.41,44.59,44.39,44.58,78600.0,32.6644,32.7968,32.6497,32.7894,78600.0
2015-01-22 11:30:00,44.59,44.63,44.47,44.6,68700.0,32.7968,32.8262,32.7085,32.8042,68700.0
2015-01-22 11:40:00,44.59,44.62,44.55,44.56,16800.0,32.7968,32.8189,32.7674,32.7747,16800.0
2015-01-22 11:50:00,44.56,44.61,44.52,44.61,26200.0,32.7747,32.8115,32.7453,32.8115,26200.0
2015-01-22 12:00:00,44.62,44.71,44.61,44.66,38500.0,32.8189,32.8851,32.8115,32.8483,38500.0
2015-01-22 12:10:00,44.65,44.65,44.58,44.61,17700.0,32.8409,32.8409,32.7894,32.8115,17700.0
2015-01-22 12:20:00,44.62,44.7,44.62,44.69,26900.0,32.8189,32.8777,32.8189,32.8704,26900.0
2015-01-22 12:30:00,44.69,44.69,44.63,44.64,24000.0,32.8704,32.8704,32.8262,32.8336,24000.0
2015-01-22 12:40:00,44.64,44.68,44.63,44.68,26300.0,32.8336,32.863,32.8262,32.863,26300.0
2015-01-22 12:50:00,44.67,44.7,44.63,44.7,55400.0,32.8556,32.8777,32.8262,32.8777,55400.0
2015-01-22 13:00:00,44.7,44.79,44.67,44.78,68800.0,32.8777,32.9439,32.8556,32.9366,68800.0
2015-01-22 13:10:00,44.79,44.81,44.78,44.79,23100.0,32.9439,32.9586,32.9366,32.9439,23100.0
2015-01-22 13:20:00,44.79,44.82,44.77,44.8,26500.0,32.9439,32.966,32.9292,32.9513,26500.0
2015-01-22 13:30:00,44.81,44.84,44.8,44.82,22800.0,32.9586,32.9807,32.9513,32.966,22800.0
2015-01-22 13:40:00,44.82,44.94,44.82,44.94,58400.0,32.966,33.0542,32.966,33.0542,58400.0
2015-01-22 13:50:00,44.93,45.0,44.9,44.91,73600.0,33.0469,33.0984,33.0248,33.0322,73600.0
2015-01-22 14:00:00,44.9,44.92,44.87,44.91,38000.0,33.0248,33.0395,33.0027,33.0322,38000.0
2015-01-22 14:10:00,44.9,44.95,44.86,44.94,37300.0,33.0248,33.0616,32.9954,33.0542,37300.0
2015-01-22 14:20:00,44.93,44.93,44.85,44.86,27400.0,33.0469,33.0469,32.988,32.9954,27400.0
2015-01-22 14:30:00,44.86,44.99,44.86,44.99,47200.0,32.9954,33.091,32.9954,33.091,47200.0
2015-01-22 14:40:00,44.99,45.08,44.98,45.04,118200.0,33.091,33.1572,33.0837,33.1278,118200.0
2015-01-22 14:50:00,45.03,45.03,44.97,45.02,76100.0,33.1204,33.1204,33.0763,33.1131,76100.0
2015-01-22 15:00:00,45.03,45.07,45.02,45.06,72100.0,33.1204,33.1499,33.1131,33.1425,72100.0
2015-01-22 15:10:00,45.06,45.08,45.04,45.05,67400.0,33.1425,33.1572,33.1278,33.1351,67400.0
2015-01-22 15:20:00,45.05,45.07,45.02,45.06,105100.0,33.1351,33.1499,33.1131,33.1425,105100.0
2015-01-22 15:30:00,45.05,45.09,45.05,45.07,135500.0,33.1351,33.1646,33.1351,33.1499,135500.0
2015-01-22 15:40:00,45.06,45.07,45.01,45.03,135000.0,33.1425,33.1499,33.1057,33.1204,135000.0
2015-01-22 15:50:00,45.03,45.15,45.01,45.13,527100.0,33.1204,33.2087,33.1057,33.194,527100.0
2015-01-23 09:30:00,45.13,45.24,45.02,45.13,127900.0,33.194,33.2749,33.1131,33.194,127900.0
2015-01-23 09:40:00,45.14,45.21,45.11,45.17,93000.0,33.2013,33.2528,33.1793,33.2234,93000.0
2015-01-23 09:50:00,45.17,45.19,45.14,45.19,80300.0,33.2234,33.2381,33.2013,33.2381,80300.0
2015-01-23 10:00:00,45.19,45.2,45.1,45.15,76800.0,33.2381,33.2455,33.1719,33.2087,76800.0
2015-01-23 10:10:00,45.15,45.19,45.11,45.16,127600.0,33.2087,33.2381,33.1793,33.216,127600.0
2015-01-23 10:20:00,45.15,45.22,45.14,45.19,86400.0,33.2087,33.2602,33.2013,33.2381,86400.0
2015-01-23 10:30:00,45.19,45.24,45.17,45.23,73600.0,33.2381,33.2749,33.2234,33.2675,73600.0
2015-01-23 10:40:00,45.23,45.28,45.22,45.25,141300.0,33.2675,33.3043,33.2602,33.2822,141300.0
2015-01-23 10:50:00,45.25,45.33,45.24,45.32,75100.0,33.2822,33.3411,33.2749,33.3337,75100.0
2015-01-23 11:00:00,45.31,45.34,45.29,45.32,59000.0,33.3264,33.3484,33.3117,33.3337,59000.0
2015-01-23 11:10:00,45.31,45.34,45.3,45.34,40500.0,33.3264,33.3484,33.319,33.3484,40500.0
2015-01-23 11:20:00,45.33,45.37,45.33,45.36,66900.0,33.3411,33.3705,33.3411,33.3632,66900.0
2015-01-23 11:30:00,45.37,45.4,45.33,45.4,110200.0,33.3705,33.3926,33.3411,33.3926,110200.0
2015-01-23 11:40:00,45.4,45.44,45.26,45.38,263600.0,33.3926,33.422,33.2896,33.3779,263600.0
2015-01-23 11:50:00,45.37,45.37,45.24,45.34,113200.0,33.3705,33.3705,33.2749,33.3484,113200.0
2015-01-23 12:00:00,45.34,45.45,45.33,45.43,125200.0,33.3484,33.4293,33.3411,33.4146,125200.0
2015-01-23 12:10:00,45.43,45.47,45.37,45.37,55300.0,33.4146,33.4441,33.3705,33.3705,55300.0
2015-01-23 12:20:00,45.38,45.38,45.33,45.38,31000.0,33.3779,33.3779,33.3411,33.3779,31000.0
2015-01-23 12:30:00,45.38,45.53,45.37,45.43,151800.0,33.3779,33.4882,33.3705,33.4146,151800.0
2015-01-23 12:40:00,45.43,45.43,45.27,45.27,39000.0,33.4146,33.4146,33.297,33.297,39000.0
2015-01-23 12:50:00,45.28,45.3,45.25,45.26,42000.0,33.3043,33.319,33.2822,33.2896,42000.0
2015-01-23 13:00:00,45.25,45.25,45.17,45.19,102500.0,33.2822,33.2822,33.2234,33.2381,102500.0
2015-01-23 13:10:00,45.19,45.2,45.04,45.06,132000.0,33.2381,33.2455,33.1278,33.1425,132000.0
2015-01-23 13:20:00,45.05,45.08,45.04,45.07,52000.0,33.1351,33.1572,33.1278,33.1499,52000.0
2015-01-23 13:30:00,45.07,45.16,45.06,45.16,44300.0,33.1499,33.216,33.1425,33.216,44300.0
2015-01-23 13:40:00,45.16,45.2,45.13,45.19,75800.0,33.216,33.2455,33.194,33.2381,75800.0
2015-01-23 13:50:00,45.19,45.21,45.15,45.18,133800.0,33.2381,33.2528,33.2087,33.2308,133800.0
2015-01-23 14:00:00,45.18,45.21,45.13,45.15,82000.0,33.2308,33.2528,33.194,33.2087,82000.0
2015-01-23 14:10:00,45.15,45.2,45.14,45.19,90800.0,33.2087,33.2455,33.2013,33.2381,90800.0
2015-01-23 14:20:00,45.19,45.21,45.16,45.19,79900.0,33.2381,33.2528,33.216,33.2381,79900.0
2015-01-23 14:30:00,45.18,45.21,45.16,45.17,131400.0,33.2308,33.2528,33.216,33.2234,131400.0
2015-01-23 14:40:00,45.17,45.18,45.09,45.09,103200.0,33.2234,33.2308,33.1646,33.1646,103200.0
2015-01-23 14:50:00,45.09,45.2,45.09,45.12,110200.0,33.1646,33.2455,33.1646,33.1866,110200.0
2015-01-23 15:00:00,45.11,45.2,45.09,45.19,205100.0,33.1793,33.2455,33.1646,33.2381,205100.0
2015-01-23 15:10:00,45.19,45.23,45.18,45.22,102200.0,33.2381,33.2675,33.2308,33.2602,102200.0
2015-01-23 15:20:00,45.22,45.34,45.19,45.34,99300.0,33.2602,33.3484,33.2381,33.3484,99300.0
2015-01-23 15:30:00,45.34,45.35,45.3,45.32,181800.0,33.3484,33.3558,33.319,33.3337,181800.0
2015-01-23 15:40:00,45.33,45.35,45.29,45.34,194400.0,33.3411,33.3558,33.3117,33.3484,194400.0
2015-01-23 15:50:00,45.34,45.34,45.29,45.3,297200.0,33.3484,33.3484,33.3117,33.319,297200.0
2015-01-26 09:30:00,45.5,45.5,45.21,45.36,167900.0,33.4661,33.4661,33.2528,33.3632,167900.0
2015-01-26 09:40:00,45.37,45.46,45.28,45.36,200900.0,33.3705,33.4367,33.3043,33.3632,200900.0
2015-01-26 09:50:00,45.36,45.41,45.27,45.29,109100.0,33.3632,33.3999,33.297,33.3117,109100.0
2015-01-26 10:00:00,45.29,45.37,45.28,45.36,62600.0,33.3117,33.3705,33.3043,33.3632,62600.0
2015-01-26 10:10:00,45.37,45.37,45.3,45.32,55700.0,33.3705,33.3705,33.319,33.3337,55700.0
2015-01-26 10:20:00,45.32,45.34,45.26,45.27,73800.0,33.3337,33.3484,33.2896,33.297,73800.0
2015-01-26 10:30:00,45.27,45.33,45.27,45.32,85800.0,33.297,33.3411,33.297,33.3337,85800.0
2015-01-26 10:40:00,45.32,45.35,45.31,45.31,78400.0,33.3337,33.3558,33.3264,33.3264,78400.0
2015-01-26 10:50:00,45.32,45.35,45.31,45.33,86900.0,33.3337,33.3558,33.3264,33.3411,86900.0
2015-01-26 11:00:00,45.34,45.42,45.33,45.42,64000.0,33.3484,33.4073,33.3411,33.4073,64000.0
2015-01-26 11:10:00,45.41,45.45,45.36,45.37,126700.0,33.3999,33.4293,33.3632,33.3705,126700.0
2015-01-26 11:20:00,45.37,45.4,45.36,45.38,135200.0,33.3705,33.3926,33.3632,33.3779,135200.0
2015-01-26 11:30:00,45.38,45.41,45.37,45.37,129100.0,33.3779,33.3999,33.3705,33.3705,129100.0
2015-01-26 11:40:00,45.38,45.39,45.37,45.37,40600.0,33.3779,33.3852,33.3705,33.3705,40600.0
2015-01-26 11:50:00,45.37,45.39,45.35,45.38,47800.0,33.3705,33.3852,33.3558,33.3779,47800.0
2015-01-26 12:00:00,45.39,45.47,45.37,45.47,92600.0,33.3852,33.4441,33.3705,33.4441,92600.0
2015-01-26 12:10:00,45.47,45.48,45.41,45.44,129000.0,33.4441,33.4514,33.3999,33.422,129000.0
2015-01-26 12:20:00,45.44,45.44,45.35,45.35,21200.0,33.422,33.422,33.3558,33.3558,21200.0
2015-01-26 12:30:00,45.35,45.37,45.34,45.36,40300.0,33.3558,33.3705,33.3484,33.3632,40300.0
2015-01-26 12:40:00,45.37,45.4,45.33,45.33,33700.0,33.3705,33.3926,33.3411,33.3411,33700.0
2015-01-26 12:50:00,45.34,45.39,45.33,45.39,26500.0,33.3484,33.3852,33.3411,33.3852,26500.0
2015-01-26 13:00:00,45.39,45.4,45.37,45.4,28800.0,33.3852,33.3926,33.3705,33.3926,28800.0
2015-01-26 13:10:00,45.4,45.43,45.39,45.43,35400.0,33.3926,33.4146,33.3852,33.4146,35400.0
2015-01-26 13:20:00,45.43,45.46,45.4,45.46,93800.0,33.4146,33.4367,33.3926,33.4367,93800.0
2015-01-26 13:30:00,45.46,45.55,45.46,45.55,60000.0,33.4367,33.5029,33.4367,33.5029,60000.0
2015-01-26 13:40:00,45.55,45.56,45.51,45.55,41800.0,33.5029,33.5103,33.4735,33.5029,41800.0
2015-01-26 13:50:00,45.55,45.58,45.55,45.56,37400.0,33.5029,33.525,33.5029,33.5103,37400.0
2015-01-26 14:00:00,45.57,45.57,45.55,45.57,46400.0,33.5176,33.5176,33.5029,33.5176,46400.0
2015-01-26 14:10:00,45.57,45.57,45.53,45.56,96400.0,33.5176,33.5176,33.4882,33.5103,96400.0
2015-01-26 14:20:00,45.55,45.61,45.55,45.61,29500.0,33.5029,33.547,33.5029,33.547,29500.0
2015-01-26 14:30:00,45.61,45.67,45.59,45.64,201800.0,33.547,33.5912,33.5323,33.5691,201800.0
2015-01-26 14:40:00,45.64,45.64,45.6,45.64,146200.0,33.5691,33.5691,33.5397,33.5691,146200.0
2015-01-26 14:50:00,45.64,45.66,45.62,45.66,64400.0,33.5691,33.5838,33.5544,33.5838,64400.0
2015-01-26 15:00:00,45.65,45.68,45.65,45.68,76300.0,33.5765,33.5985,33.5765,33.5985,76300.0
2015-01-26 15:10:00,45.69,45.77,45.68,45.76,174300.0,33.6059,33.6647,33.5985,33.6574,174300.0
2015-01-26 15:20:00,45.77,45.79,45.75,45.75,136300.0,33.6647,33.6794,33.65,33.65,136300.0
2015-01-26 15:30:00,45.74,45.74,45.66,45.66,120300.0,33.6427,33.6427,33.5838,33.5838,120300.0
2015-01-26 15:40:00,45.66,45.76,45.66,45.72,117100.0,33.5838,33.6574,33.5838,33.6279,117100.0
2015-01-26 15:50:00,45.72,45.86,45.71,45.83,344400.0,33.6279,33.7309,33.6206,33.7088,344400.0
2015-01-27 09:30:00,46.06,47.11,46.02,46.68,282900.0,33.878,34.6503,33.8486,34.334,282900.0
2015-01-27 09:40:00,46.67,46.87,46.59,46.63,171300.0,34.3267,34.4738,34.2678,34.2973,171300.0
2015-01-27 09:50:00,46.64,46.74,46.53,46.59,170200.0,34.3046,34.3782,34.2237,34.2678,170200.0
2015-01-27 10:00:00,46.58,46.9,46.54,46.78,207400.0,34.2605,34.4959,34.2311,34.4076,207400.0
2015-01-27 10:10:00,46.78,46.85,46.74,46.81,156600.0,34.4076,34.4591,34.3782,34.4297,156600.0
2015-01-27 10:20:00,46.81,46.82,46.57,46.63,177400.0,34.4297,34.437,34.2531,34.2973,177400.0
2015-01-27 10:30:00,46.63,46.67,46.55,46.6,166300.0,34.2973,34.3267,34.2384,34.2752,166300.0
2015-01-27 10:40:00,46.61,46.67,46.55,46.66,123000.0,34.2826,34.3267,34.2384,34.3193,123000.0
2015-01-27 10:50:00,46.66,46.77,46.65,46.75,149600.0,34.3193,34.4002,34.312,34.3855,149600.0
2015-01-27 11:00:00,46.75,46.82,46.71,46.8,164200.0,34.3855,34.437,34.3561,34.4223,164200.0
2015-01-27 11:10:00,46.8,46.84,46.75,46.82,221400.0,34.4223,34.4517,34.3855,34.437,221400.0
2015-01-27 11:20:00,46.82,47.0,46.81,47.0,133600.0,34.437,34.5694,34.4297,34.5694,133600.0
2015-01-27 11:30:00,47.0,47.25,46.96,47.18,312600.0,34.5694,34.7533,34.54,34.7018,312600.0
2015-01-27 11:40:00,47.2,47.26,47.17,47.2,86800.0,34.7165,34.7606,34.6944,34.7165,86800.0
2015-01-27 11:50:00,47.2,47.46,47.19,47.33,314000.0,34.7165,34.9077,34.7092,34.8121,314000.0
2015-01-27 12:00:00,47.35,47.39,47.27,47.31,147900.0,34.8268,34.8563,34.768,34.7974,147900.0
2015-01-27 12:10:00,47.31,47.54,47.31,47.39,168100.0,34.7974,34.9666,34.7974,34.8563,168100.0
2015-01-27 12:20:00,47.4,47.56,47.38,47.53,168500.0,34.8636,34.9813,34.8489,34.9592,168500.0
2015-01-27 12:30:00,47.52,47.54,47.39,47.39,150400.0,34.9519,34.9666,34.8563,34.8563,150400.0
2015-01-27 12:40:00,47.39,47.46,47.37,47.44,114900.0,34.8563,34.9077,34.8415,34.893,114900.0
2015-01-27 12:50:00,47.44,47.5,47.4,47.48,95200.0,34.893,34.9372,34.8636,34.9225,95200.0
2015-01-27 13:00:00,47.48,47.53,47.42,47.45,159500.0,34.9225,34.9592,34.8783,34.9004,159500.0
2015-01-27 13:10:00,47.45,47.5,47.4,47.4,222600.0,34.9004,34.9372,34.8636,34.8636,222600.0
2015-01-27 13:20:00,47.41,47.41,47.31,47.33,193900.0,34.871,34.871,34.7974,34.8121,193900.0
2015-01-27 13:30:00,47.33,47.38,47.22,47.22,147700.0,34.8121,34.8489,34.7312,34.7312,147700.0
2015-01-27 13:40:00,47.22,47.27,47.13,47.26,127900.0,34.7312,34.768,34.665,34.7606,127900.0
2015-01-27 13:50:00,47.25,47.27,47.16,47.22,53200.0,34.7533,34.768,34.6871,34.7312,53200.0
2015-01-27 14:00:00,47.23,47.34,47.22,47.29,206100.0,34.7386,34.8195,34.7312,34.7827,206100.0
2015-01-27 14:10:00,47.28,47.28,47.16,47.26,121400.0,34.7754,34.7754,34.6871,34.7606,121400.0
2015-01-27 14:20:00,47.27,47.31,47.25,47.28,95700.0,34.768,34.7974,34.7533,34.7754,95700.0
2015-01-27 14:30:00,47.27,47.3,47.25,47.28,154100.0,34.768,34.7901,34.7533,34.7754,154100.0
2015-01-27 14:40:00,47.27,47.33,47.21,47.33,410600.0,34.768,34.8121,34.7239,34.8121,410600.0
2015-01-27 14:50:00,47.33,47.39,47.28,47.28,316900.0,34.8121,34.8563,34.7754,34.7754,316900.0
2015-01-27 15:00:00,47.28,47.3,47.24,47.29,103400.0,34.7754,34.7901,34.7459,34.7827,103400.0
2015-01-27 15:10:00,47.29,47.3,47.19,47.22,140300.0,34.7827,34.7901,34.7092,34.7312,140300.0
2015-01-27 15:20:00,47.22,47.27,47.19,47.19,173700.0,34.7312,34.768,34.7092,34.7092,173700.0
2015-01-27 15:30:00,47.19,47.22,47.13,47.18,114700.0,34.7092,34.7312,34.665,34.7018,114700.0
2015-01-27 15:40:00,47.19,47.19,47.08,47.11,261500.0,34.7092,34.7092,34.6282,34.6503,261500.0
2015-01-27 15:50:00,47.11,47.16,47.04,47.14,437300.0,34.6503,34.6871,34.5988,34.6724,437300.0
2015-01-28 09:30:00,47.33,47.47,47.0,47.07,284700.0,34.8121,34.9151,34.5694,34.6209,284700.0
2015-01-28 09:40:00,47.06,47.1,46.95,47.02,186000.0,34.6135,34.643,34.5326,34.5841,186000.0
2015-01-28 09:50:00,47.02,47.19,47.01,47.13,51700.0,34.5841,34.7092,34.5768,34.665,51700.0
2015-01-28 10:00:00,47.13,47.2,47.0,47.0,204700.0,34.665,34.7165,34.5694,34.5694,204700.0
2015-01-28 10:10:00,47.0,47.07,46.92,47.01,85700.0,34.5694,34.6209,34.5106,34.5768,85700.0
2015-01-28 10:20:00,47.02,47.18,46.98,47.08,133700.0,34.5841,34.7018,34.5547,34.6282,133700.0
2015-01-28 10:30:00,47.08,47.13,47.06,47.09,207500.0,34.6282,34.665,34.6135,34.6356,207500.0
2015-01-28 10:40:00,47.1,47.11,46.97,46.97,73700.0,34.643,34.6503,34.5473,34.5473,73700.0
2015-01-28 10:50:00,46.97,46.98,46.88,46.93,75100.0,34.5473,34.5547,34.4811,34.5179,75100.0
2015-01-28 11:00:00,46.93,47.03,46.84,46.84,141200.0,34.5179,34.5915,34.4517,34.4517,141200.0
2015-01-28 11:10:00,46.84,46.84,46.65,46.68,108500.0,34.4517,34.4517,34.312,34.334,108500.0
2015-01-28 11:20:00,46.68,46.71,46.66,46.7,266000.0,34.334,34.3561,34.3193,34.3487,266000.0
2015-01-28 11:30:00,46.7,46.72,46.67,46.72,152800.0,34.3487,34.3635,34.3267,34.3635,152800.0
2015-01-28 11:40:00,46.71,46.76,46.71,46.72,46300.0,34.3561,34.3929,34.3561,34.3635,46300.0
2015-01-28 11:50:00,46.73,46.73,46.69,46.73,35500.0,34.3708,34.3708,34.3414,34.3708,35500.0
2015-01-28 12:00:00,46.72,46.73,46.52,46.52,84800.0,34.3635,34.3708,34.2164,34.2164,84800.0
2015-01-28 12:10:00,46.52,46.74,46.52,46.73,87200.0,34.2164,34.3782,34.2164,34.3708,87200.0
2015-01-28 12:20:00,46.72,46.79,46.67,46.79,77200.0,34.3635,34.4149,34.3267,34.4149,77200.0
2015-01-28 12:30:00,46.8,46.87,46.77,46.87,30700.0,34.4223,34.4738,34.4002,34.4738,30700.0
2015-01-28 12:40:00,46.87,46.87,46.82,46.86,50000.0,34.4738,34.4738,34.437,34.4664,50000.0
2015-01-28 12:50:00,46.86,46.91,46.81,46.81,43100.0,34.4664,34.5032,34.4297,34.4297,43100.0
2015-01-28 13:00:00,46.82,46.82,46.72,46.75,42200.0,34.437,34.437,34.3635,34.3855,42200.0
2015-01-28 13:10:00,46.75,46.79,46.73,46.76,92100.0,34.3855,34.4149,34.3708,34.3929,92100.0
2015-01-28 13:20:00,46.75,46.77,46.74,46.76,22700.0,34.3855,34.4002,34.3782,34.3929,22700.0
2015-01-28 13:30:00,46.76,46.86,46.75,46.85,47900.0,34.3929,34.4664,34.3855,34.4591,47900.0
2015-01-28 13:40:00,46.85,46.88,46.84,46.84,55600.0,34.4591,34.4811,34.4517,34.4517,55600.0
2015-01-28 13:50:00,46.84,46.88,46.76,46.76,83300.0,34.4517,34.4811,34.3929,34.3929,83300.0
2015-01-28 14:00:00,46.76,46.99,46.76,46.83,139500.0,34.3929,34.562,34.3929,34.4444,139500.0
2015-01-28 14:10:00,46.82,46.88,46.76,46.86,156200.0,34.437,34.4811,34.3929,34.4664,156200.0
2015-01-28 14:20:00,46.86,46.99,46.82,46.96,96000.0,34.4664,34.562,34.437,34.54,96000.0
2015-01-28 14:30:00,46.95,46.96,46.82,46.84,85900.0,34.5326,34.54,34.437,34.4517,85900.0
2015-01-28 14:40:00,46.83,46.92,46.83,46.92,106100.0,34.4444,34.5106,34.4444,34.5106,106100.0
2015-01-28 14:50:00,46.93,47.01,46.9,46.97,58300.0,34.5179,34.5768,34.4959,34.5473,58300.0
2015-01-28 15:00:00,46.97,46.98,46.85,46.87,89400.0,34.5473,34.5547,34.4591,34.4738,89400.0
2015-01-28 15:10:00,46.87,46.91,46.72,46.74,122300.0,34.4738,34.5032,34.3635,34.3782,122300.0
2015-01-28 15:20:00,46.75,46.83,46.67,46.7,85800.0,34.3855,34.4444,34.3267,34.3487,85800.0
2015-01-28 15:30:00,46.7,46.72,46.62,46.63,162900.0,34.3487,34.3635,34.2899,34.2973,162900.0
2015-01-28 15:40:00,46.63,46.63,46.43,46.48,173800.0,34.2973,34.2973,34.1502,34.1869,173800.0
2015-01-28 15:50:00,46.48,46.51,46.41,46.43,302400.0,34.1869,34.209,34.1354,34.1502,302400.0
2015-01-29 09:30:00,46.41,46.58,46.2,46.34,116400.0,34.1354,34.2605,33.981,34.084,116400.0
2015-01-29 09:40:00,46.34,46.34,46.12,46.18,66200.0,34.084,34.084,33.9221,33.9663,66200.0
2015-01-29 09:50:00,46.18,46.26,46.12,46.23,55300.0,33.9663,34.0251,33.9221,34.0031,55300.0
2015-01-29 10:00:00,46.22,46.33,46.1,46.16,79700.0,33.9957,34.0766,33.9074,33.9516,79700.0
2015-01-29 10:10:00,46.15,46.23,46.14,46.18,97900.0,33.9442,34.0031,33.9369,33.9663,97900.0
2015-01-29 10:20:00,46.18,46.21,46.06,46.13,88300.0,33.9663,33.9883,33.878,33.9295,88300.0
2015-01-29 10:30:00,46.14,46.19,46.02,46.07,63900.0,33.9369,33.9736,33.8486,33.8854,63900.0
2015-01-29 10:40:00,46.07,46.08,45.91,45.98,60800.0,33.8854,33.8927,33.7677,33.8192,60800.0
2015-01-29 10:50:00,45.98,46.01,45.92,45.95,55800.0,33.8192,33.8412,33.775,33.7971,55800.0
2015-01-29 11:00:00,45.95,45.96,45.8,45.9,58400.0,33.7971,33.8045,33.6868,33.7603,58400.0
2015-01-29 11:10:00,45.9,45.96,45.82,45.83,47700.0,33.7603,33.8045,33.7015,33.7088,47700.0
2015-01-29 11:20:00,45.83,45.92,45.82,45.9,122000.0,33.7088,33.775,33.7015,33.7603,122000.0
2015-01-29 11:30:00,45.89,45.95,45.88,45.93,72900.0,33.753,33.7971,33.7456,33.7824,72900.0
2015-01-29 11:40:00,45.93,46.01,45.93,45.99,51800.0,33.7824,33.8412,33.7824,33.8265,51800.0
2015-01-29 11:50:00,45.99,46.07,45.95,45.96,53200.0,33.8265,33.8854,33.7971,33.8045,53200.0
2015-01-29 12:00:00,45.95,46.05,45.95,46.0,31700.0,33.7971,33.8707,33.7971,33.8339,31700.0
2015-01-29 12:10:00,46.0,46.1,46.0,46.09,24900.0,33.8339,33.9074,33.8339,33.9001,24900.0
2015-01-29 12:20:00,46.09,46.09,46.02,46.06,19700.0,33.9001,33.9001,33.8486,33.878,19700.0
2015-01-29 12:30:00,46.08,46.15,46.07,46.11,120200.0,33.8927,33.9442,33.8854,33.9148,120200.0
2015-01-29 12:40:00,46.12,46.14,46.06,46.11,22500.0,33.9221,33.9369,33.878,33.9148,22500.0
2015-01-29 12:50:00,46.1,46.12,46.06,46.1,40700.0,33.9074,33.9221,33.878,33.9074,40700.0
2015-01-29 13:00:00,46.1,46.1,45.99,46.06,65700.0,33.9074,33.9074,33.8265,33.878,65700.0
2015-01-29 13:10:00,46.07,46.13,46.06,46.07,23400.0,33.8854,33.9295,33.878,33.8854,23400.0
2015-01-29 13:20:00,46.07,46.18,46.07,46.16,58700.0,33.8854,33.9663,33.8854,33.9516,58700.0
2015-01-29 13:30:00,46.16,46.26,46.14,46.25,17100.0,33.9516,34.0251,33.9369,34.0178,17100.0
2015-01-29 13:40:00,46.26,46.37,46.23,46.37,25500.0,34.0251,34.106,34.0031,34.106,25500.0
2015-01-29 13:50:00,46.38,46.41,46.31,46.31,55700.0,34.1134,34.1354,34.0619,34.0619,55700.0
2015-01-29 14:00:00,46.32,46.34,46.27,46.29,55300.0,34.0693,34.084,34.0325,34.0472,55300.0
2015-01-29 14:10:00,46.29,46.32,46.28,46.29,59900.0,34.0472,34.0693,34.0398,34.0472,59900.0
2015-01-29 14:20:00,46.28,46.35,46.25,46.35,80200.0,34.0398,34.0913,34.0178,34.0913,80200.0
2015-01-29 14:30:00,46.35,46.38,46.28,46.3,109200.0,34.0913,34.1134,34.0398,34.0545,109200.0
2015-01-29 14:40:00,46.29,46.31,46.26,46.28,69000.0,34.0472,34.0619,34.0251,34.0398,69000.0
2015-01-29 14:50:00,46.28,46.31,46.27,46.29,72100.0,34.0398,34.0619,34.0325,34.0472,72100.0
2015-01-29 15:00:00,46.28,46.32,46.26,46.3,81600.0,34.0398,34.0693,34.0251,34.0545,81600.0
2015-01-29 15:10:00,46.3,46.31,46.26,46.3,157200.0,34.0545,34.0619,34.0251,34.0545,157200.0
2015-01-29 15:20:00,46.3,46.31,46.25,46.26,96900.0,34.0545,34.0619,34.0178,34.0251,96900.0
2015-01-29 15:30:00,46.26,46.31,46.25,46.29,96000.0,34.0251,34.0619,34.0178,34.0472,96000.0
2015-01-29 15:40:00,46.29,46.31,46.23,46.27,112200.0,34.0472,34.0619,34.0031,34.0325,112200.0
2015-01-29 15:50:00,46.27,46.28,46.24,46.24,262700.0,34.0325,34.0398,34.0104,34.0104,262700.0
2015-01-30 09:30:00,45.95,46.06,45.79,45.87,99900.0,33.7971,33.878,33.6794,33.7383,99900.0
2015-01-30 09:40:00,45.9,45.9,45.77,45.77,67800.0,33.7603,33.7603,33.6647,33.6647,67800.0
2015-01-30 09:50:00,45.78,45.82,45.57,45.57,74300.0,33.6721,33.7015,33.5176,33.5176,74300.0
2015-01-30 10:00:00,45.56,45.68,45.53,45.55,114100.0,33.5103,33.5985,33.4882,33.5029,114100.0
2015-01-30 10:10:00,45.55,45.62,45.5,45.51,90800.0,33.5029,33.5544,33.4661,33.4735,90800.0
2015-01-30 10:20:00,45.51,45.54,45.46,45.47,76100.0,33.4735,33.4955,33.4367,33.4441,76100.0
2015-01-30 10:30:00,45.46,45.55,45.44,45.54,93600.0,33.4367,33.5029,33.422,33.4955,93600.0
2015-01-30 10:40:00,45.54,45.68,45.52,45.64,53500.0,33.4955,33.5985,33.4808,33.5691,53500.0
2015-01-30 10:50:00,45.63,45.63,45.49,45.58,50700.0,33.5617,33.5617,33.4588,33.525,50700.0
2015-01-30 11:00:00,45.57,45.64,45.44,45.45,51400.0,33.5176,33.5691,33.422,33.4293,51400.0
2015-01-30 11:10:00,45.44,45.47,45.34,45.41,135000.0,33.422,33.4441,33.3484,33.3999,135000.0
2015-01-30 11:20:00,45.42,45.45,45.36,45.43,90800.0,33.4073,33.4293,33.3632,33.4146,90800.0
2015-01-30 11:30:00,45.42,45.45,45.35,45.36,51000.0,33.4073,33.4293,33.3558,33.3632,51000.0
2015-01-30 11:40:00,45.36,45.39,45.26,45.3,74600.0,33.3632,33.3852,33.2896,33.319,74600.0
2015-01-30 11:50:00,45.3,45.45,45.26,45.44,65600.0,33.319,33.4293,33.2896,33.422,65600.0
2015-01-30 12:00:00,45.44,45.53,45.42,45.43,75000.0,33.422,33.4882,33.4073,33.4146,75000.0
2015-01-30 12:10:00,45.44,45.5,45.43,45.46,130500.0,33.422,33.4661,33.4146,33.4367,130500.0
2015-01-30 12:20:00,45.47,45.49,45.44,45.45,122400.0,33.4441,33.4588,33.422,33.4293,122400.0
2015-01-30 12:30:00,45.45,45.46,45.42,45.42,94500.0,33.4293,33.4367,33.4073,33.4073,94500.0
2015-01-30 12:40:00,45.43,45.47,45.42,45.44,121900.0,33.4146,33.4441,33.4073,33.422,121900.0
2015-01-30 12:50:00,45.45,45.46,45.41,45.44,64500.0,33.4293,33.4367,33.3999,33.422,64500.0
2015-01-30 13:00:00,45.44,45.48,45.44,45.48,38000.0,33.422,33.4514,33.422,33.4514,38000.0
2015-01-30 13:10:00,45.48,45.5,45.41,45.41,37000.0,33.4514,33.4661,33.3999,33.3999,37000.0
2015-01-30 13:20:00,45.41,45.45,45.34,45.36,32800.0,33.3999,33.4293,33.3484,33.3632,32800.0
2015-01-30 13:30:00,45.36,45.4,45.32,45.33,28000.0,33.3632,33.3926,33.3337,33.3411,28000.0
2015-01-30 13:40:00,45.33,45.38,45.26,45.37,46100.0,33.3411,33.3779,33.2896,33.3705,46100.0
2015-01-30 13:50:00,45.37,45.42,45.32,45.41,77100.0,33.3705,33.4073,33.3337,33.3999,77100.0
2015-01-30 14:00:00,45.41,45.46,45.39,45.45,56400.0,33.3999,33.4367,33.3852,33.4293,56400.0
2015-01-30 14:10:00,45.45,45.49,45.41,45.48,44300.0,33.4293,33.4588,33.3999,33.4514,44300.0
2015-01-30 14:20:00,45.49,45.6,45.47,45.59,27000.0,33.4588,33.5397,33.4441,33.5323,27000.0
2015-01-30 14:30:00,45.58,45.6,45.38,45.38,53900.0,33.525,33.5397,33.3779,33.3779,53900.0
2015-01-30 14:40:00,45.39,45.41,45.22,45.25,66600.0,33.3852,33.3999,33.2602,33.2822,66600.0
2015-01-30 14:50:00,45.25,45.25,45.14,45.2,63400.0,33.2822,33.2822,33.2013,33.2455,63400.0
2015-01-30 15:00:00,45.2,45.29,45.13,45.16,64700.0,33.2455,33.3117,33.194,33.216,64700.0
2015-01-30 15:10:00,45.17,45.26,45.16,45.16,59100.0,33.2234,33.2896,33.216,33.216,59100.0
2015-01-30 15:20:00,45.17,45.25,45.06,45.23,84100.0,33.2234,33.2822,33.1425,33.2675,84100.0
2015-01-30 15:30:00,45.22,45.24,45.13,45.19,136100.0,33.2602,33.2749,33.194,33.2381,136100.0
2015-01-30 15:40:00,45.18,45.19,45.1,45.12,210900.0,33.2308,33.2381,33.1719,33.1866,210900.0
2015-01-30 15:50:00,45.12,45.21,45.11,45.16,551000.0,33.1866,33.2528,33.1793,33.216,551000.0
2015-02-02 09:30:00,45.38,45.41,45.11,45.12,94700.0,33.3779,33.3999,33.1793,33.1866,94700.0
2015-02-02 09:40:00,45.12,45.12,44.77,44.95,73900.0,33.1866,33.1866,32.9292,33.0616,73900.0
2015-02-02 09:50:00,44.95,44.96,44.54,44.56,103800.0,33.0616,33.0689,32.76,32.7747,103800.0
2015-02-02 10:00:00,44.56,44.6,44.35,44.35,155200.0,32.7747,32.8042,32.6203,32.6203,155200.0
2015-02-02 10:10:00,44.36,44.53,44.35,44.46,224400.0,32.6276,32.7527,32.6203,32.7012,224400.0
2015-02-02 10:20:00,44.46,44.52,44.22,44.26,185600.0,32.7012,32.7453,32.5247,32.5541,185600.0
2015-02-02 10:30:00,44.26,44.31,44.21,44.29,124100.0,32.5541,32.5909,32.5173,32.5761,124100.0
2015-02-02 10:40:00,44.29,44.51,44.29,44.46,72200.0,32.5761,32.738,32.5761,32.7012,72200.0
2015-02-02 10:50:00,44.48,44.56,44.43,44.51,166400.0,32.7159,32.7747,32.6791,32.738,166400.0
2015-02-02 11:00:00,44.51,44.64,44.44,44.62,277000.0,32.738,32.8336,32.6865,32.8189,277000.0
2015-02-02 11:10:00,44.61,44.74,44.59,44.73,90000.0,32.8115,32.9071,32.7968,32.8998,90000.0
2015-02-02 11:20:00,44.73,44.82,44.67,44.81,66900.0,32.8998,32.966,32.8556,32.9586,66900.0
2015-02-02 11:30:00,44.82,44.82,44.74,44.76,148100.0,32.966,32.966,32.9071,32.9218,148100.0
2015-02-02 11:40:00,44.76,44.79,44.71,44.72,186200.0,32.9218,32.9439,32.8851,32.8924,186200.0
2015-02-02 11:50:00,44.71,44.77,44.67,44.69,57100.0,32.8851,32.9292,32.8556,32.8704,57100.0
2015-02-02 12:00:00,44.7,44.7,44.45,44.6,95600.0,32.8777,32.8777,32.6938,32.8042,95600.0
2015-02-02 12:10:00,44.58,44.76,44.58,44.66,44600.0,32.7894,32.9218,32.7894,32.8483,44600.0
2015-02-02 12:20:00,44.66,44.71,44.61,44.71,29600.0,32.8483,32.8851,32.8115,32.8851,29600.0
2015-02-02 12:30:00,44.71,44.75,44.67,44.68,38400.0,32.8851,32.9145,32.8556,32.863,38400.0
2015-02-02 12:40:00,44.69,44.7,44.54,44.55,27700.0,32.8704,32.8777,32.76,32.7674,27700.0
2015-02-02 12:50:00,44.55,44.69,44.55,44.63,40300.0,32.7674,32.8704,32.7674,32.8262,40300.0
2015-02-02 13:00:00,44.62,44.66,44.6,44.62,71200.0,32.8189,32.8483,32.8042,32.8189,71200.0
2015-02-02 13:10:00,44.63,44.66,44.61,44.64,31300.0,32.8262,32.8483,32.8115,32.8336,31300.0
2015-02-02 13:20:00,44.65,44.68,44.6,44.68,63600.0,32.8409,32.863,32.8042,32.863,63600.0
2015-02-02 13:30:00,44.68,44.7,44.61,44.62,51700.0,32.863,32.8777,32.8115,32.8189,51700.0
2015-02-02 13:40:00,44.61,44.65,44.58,44.62,33100.0,32.8115,32.8409,32.7894,32.8189,33100.0
2015-02-02 13:50:00,44.62,44.62,44.55,44.56,85500.0,32.8189,32.8189,32.7674,32.7747,85500.0
2015-02-02 14:00:00,44.57,44.67,44.55,44.67,74600.0,32.7821,32.8556,32.7674,32.8556,74600.0
2015-02-02 14:10:00,44.67,44.77,44.66,44.77,53800.0,32.8556,32.9292,32.8483,32.9292,53800.0
2015-02-02 14:20:00,44.76,44.83,44.76,44.82,42900.0,32.9218,32.9733,32.9218,32.966,42900.0
2015-02-02 14:30:00,44.81,44.83,44.74,44.77,41700.0,32.9586,32.9733,32.9071,32.9292,41700.0
2015-02-02 14:40:00,44.76,44.84,44.76,44.78,42000.0,32.9218,32.9807,32.9218,32.9366,42000.0
2015-02-02 14:50:00,44.78,44.88,44.78,44.84,53200.0,32.9366,33.0101,32.9366,32.9807,53200.0
2015-02-02 15:00:00,44.85,44.88,44.78,44.87,72900.0,32.988,33.0101,32.9366,33.0027,72900.0
2015-02-02 15:10:00,44.87,44.91,44.84,44.87,74600.0,33.0027,33.0322,32.9807,33.0027,74600.0
2015-02-02 15:20:00,44.87,44.93,44.86,44.93,75400.0,33.0027,33.0469,32.9954,33.0469,75400.0
2015-02-02 15:30:00,44.93,45.13,44.91,45.12,112100.0,33.0469,33.194,33.0322,33.1866,112100.0
2015-02-02 15:40:00,45.12,45.25,45.11,45.16,300000.0,33.1866,33.2822,33.1793,33.216,300000.0
2015-02-02 15:50:00,45.15,45.2,45.1,45.15,335800.0,33.2087,33.2455,33.1719,33.2087,335800.0
2015-02-03 09:30:00,45.11,45.55,44.82,44.82,116700.0,33.1793,33.5029,32.966,32.966,116700.0
2015-02-03 09:40:00,44.82,44.82,44.52,44.62,140900.0,32.966,32.966,32.7453,32.8189,140900.0
2015-02-03 09:50:00,44.62,44.68,44.57,44.6,73800.0,32.8189,32.863,32.7821,32.8042,73800.0
2015-02-03 10:00:00,44.58,44.6,44.4,44.46,98100.0,32.7894,32.8042,32.6571,32.7012,98100.0
2015-02-03 10:10:00,44.47,44.61,44.42,44.58,74400.0,32.7085,32.8115,32.6718,32.7894,74400.0
2015-02-03 10:20:00,44.59,44.73,44.58,44.69,36400.0,32.7968,32.8998,32.7894,32.8704,36400.0
2015-02-03 10:30:00,44.72,44.76,44.69,44.75,45700.0,32.8924,32.9218,32.8704,32.9145,45700.0
2015-02-03 10:40:00,44.76,44.77,44.67,44.72,36400.0,32.9218,32.9292,32.8556,32.8924,36400.0
2015-02-03 10:50:00,44.74,44.82,44.73,44.75,40700.0,32.9071,32.966,32.8998,32.9145,40700.0
2015-02-03 11:00:00,44.75,44.86,44.75,44.82,32200.0,32.9145,32.9954,32.9145,32.966,32200.0
2015-02-03 11:10:00,44.81,44.88,44.79,44.87,35500.0,32.9586,33.0101,32.9439,33.0027,35500.0
2015-02-03 11:20:00,44.88,44.9,44.81,44.83,20600.0,33.0101,33.0248,32.9586,32.9733,20600.0
2015-02-03 11:30:00,44.83,44.91,44.8,44.9,56100.0,32.9733,33.0322,32.9513,33.0248,56100.0
2015-02-03 11:40:00,44.9,44.91,44.84,44.89,64800.0,33.0248,33.0322,32.9807,33.0175,64800.0
2015-02-03 11:50:00,44.89,44.89,44.76,44.78,29100.0,33.0175,33.0175,32.9218,32.9366,29100.0
2015-02-03 12:00:00,44.78,44.84,44.73,44.81,30200.0,32.9366,32.9807,32.8998,32.9586,30200.0
2015-02-03 12:10:00,44.81,44.9,44.81,44.87,24200.0,32.9586,33.0248,32.9586,33.0027,24200.0
2015-02-03 12:20:00,44.86,44.92,44.85,44.91,16200.0,32.9954,33.0395,32.988,33.0322,16200.0
2015-02-03 12:30:00,44.91,44.93,44.86,44.91,30000.0,33.0322,33.0469,32.9954,33.0322,30000.0
2015-02-03 12:40:00,44.92,44.99,44.9,44.95,21800.0,33.0395,33.091,33.0248,33.0616,21800.0
2015-02-03 12:50:00,44.95,44.97,44.89,44.91,17500.0,33.0616,33.0763,33.0175,33.0322,17500.0
2015-02-03 13:00:00,44.9,44.94,44.88,44.93,14200.0,33.0248,33.0542,33.0101,33.0469,14200.0
2015-02-03 13:10:00,44.92,44.99,44.91,44.98,14400.0,33.0395,33.091,33.0322,33.0837,14400.0
2015-02-03 13:20:00,44.98,45.02,44.96,44.98,17300.0,33.0837,33.1131,33.0689,33.0837,17300.0
2015-02-03 13:30:00,44.98,45.06,44.96,45.0,41600.0,33.0837,33.1425,33.0689,33.0984,41600.0
2015-02-03 13:40:00,45.0,45.01,44.95,45.01,33900.0,33.0984,33.1057,33.0616,33.1057,33900.0
2015-02-03 13:50:00,45.01,45.13,45.0,45.08,49900.0,33.1057,33.194,33.0984,33.1572,49900.0
2015-02-03 14:00:00,45.09,45.09,44.99,45.03,30200.0,33.1646,33.1646,33.091,33.1204,30200.0
2015-02-03 14:10:00,45.02,45.03,44.96,44.98,33100.0,33.1131,33.1204,33.0689,33.0837,33100.0
2015-02-03 14:20:00,44.97,45.0,44.89,44.89,43200.0,33.0763,33.0984,33.0175,33.0175,43200.0
2015-02-03 14:30:00,44.89,44.91,44.82,44.91,38700.0,33.0175,33.0322,32.966,33.0322,38700.0
2015-02-03 14:40:00,44.89,44.89,44.83,44.88,43100.0,33.0175,33.0175,32.9733,33.0101,43100.0
2015-02-03 14:50:00,44.88,44.9,44.83,44.85,33000.0,33.0101,33.0248,32.9733,32.988,33000.0
2015-02-03 15:00:00,44.85,44.94,44.84,44.94,49900.0,32.988,33.0542,32.9807,33.0542,49900.0
2015-02-03 15:10:00,44.94,44.95,44.89,44.91,42200.0,33.0542,33.0616,33.0175,33.0322,42200.0
2015-02-03 15:20:00,44.9,45.04,44.9,45.03,72100.0,33.0248,33.1278,33.0248,33.1204,72100.0
2015-02-03 15:30:00,45.03,45.14,45.03,45.13,117300.0,33.1204,33.2013,33.1204,33.194,117300.0
2015-02-03 15:40:00,45.14,45.18,45.11,45.15,132100.0,33.2013,33.2308,33.1793,33.2087,132100.0
2015-02-03 15:50:00,45.14,45.24,45.14,45.21,311100.0,33.2013,33.2749,33.2013,33.2528,311100.0
2015-02-04 09:30:00,45.1,45.1,44.74,44.83,68500.0,33.1719,33.1719,32.9071,32.9733,68500.0
2015-02-04 09:40:00,44.84,44.96,44.79,44.95,86000.0,32.9807,33.0689,32.9439,33.0616,86000.0
2015-02-04 09:50:00,44.97,45.02,44.91,44.92,35400.0,33.0763,33.1131,33.0322,33.0395,35400.0
2015-02-04 10:00:00,44.93,45.1,44.93,45.05,42600.0,33.0469,33.1719,33.0469,33.1351,42600.0
2015-02-04 10:10:00,45.04,45.21,44.99,45.16,31100.0,33.1278,33.2528,33.091,33.216,31100.0
2015-02-04 10:20:00,45.14,45.28,45.13,45.25,48800.0,33.2013,33.3043,33.194,33.2822,48800.0
2015-02-04 10:30:00,45.25,45.27,45.16,45.25,35600.0,33.2822,33.297,33.216,33.2822,35600.0
2015-02-04 10:40:00,45.24,45.34,45.23,45.3,49900.0,33.2749,33.3484,33.2675,33.319,49900.0
2015-02-04 10:50:00,45.29,45.32,45.25,45.3,46800.0,33.3117,33.3337,33.2822,33.319,46800.0
2015-02-04 11:00:00,45.3,45.4,45.29,45.4,90500.0,33.319,33.3926,33.3117,33.3926,90500.0
2015-02-04 11:10:00,45.4,45.43,45.31,45.31,27500.0,33.3926,33.4146,33.3264,33.3264,27500.0
2015-02-04 11:20:00,45.3,45.33,45.27,45.33,21800.0,33.319,33.3411,33.297,33.3411,21800.0
2015-02-04 11:30:00,45.34,45.42,45.33,45.34,37800.0,33.3484,33.4073,33.3411,33.3484,37800.0
2015-02-04 11:40:00,45.33,45.37,45.29,45.36,48900.0,33.3411,33.3705,33.3117,33.3632,48900.0
2015-02-04 11:50:00,45.37,45.4,45.34,45.38,31800.0,33.3705,33.3926,33.3484,33.3779,31800.0
2015-02-04 12:00:00,45.39,45.43,45.33,45.42,50000.0,33.3852,33.4146,33.3411,33.4073,50000.0
2015-02-04 12:10:00,45.41,45.43,45.38,45.42,27100.0,33.3999,33.4146,33.3779,33.4073,27100.0
2015-02-04 12:20:00,45.42,45.42,45.34,45.34,23600.0,33.4073,33.4073,33.3484,33.3484,23600.0
2015-02-04 12:30:00,45.34,45.36,45.29,45.29,32700.0,33.3484,33.3632,33.3117,33.3117,32700.0
2015-02-04 12:40:00,45.29,45.32,45.22,45.25,48600.0,33.3117,33.3337,33.2602,33.2822,48600.0
2015-02-04 12:50:00,45.25,45.25,45.2,45.2,15300.0,33.2822,33.2822,33.2455,33.2455,15300.0
2015-02-04 13:00:00,45.21,45.26,45.18,45.25,55800.0,33.2528,33.2896,33.2308,33.2822,55800.0
2015-02-04 13:10:00,45.25,45.28,45.23,45.25,30600.0,33.2822,33.3043,33.2675,33.2822,30600.0
2015-02-04 13:20:00,45.25,45.29,45.21,45.28,14600.0,33.2822,33.3117,33.2528,33.3043,14600.0
2015-02-04 13:30:00,45.28,45.35,45.28,45.33,30500.0,33.3043,33.3558,33.3043,33.3411,30500.0
2015-02-04 13:40:00,45.32,45.33,45.28,45.32,14800.0,33.3337,33.3411,33.3043,33.3337,14800.0
2015-02-04 13:50:00,45.32,45.32,45.28,45.29,21200.0,33.3337,33.3337,33.3043,33.3117,21200.0
2015-02-04 14:00:00,45.3,45.33,45.26,45.27,28400.0,33.319,33.3411,33.2896,33.297,28400.0
2015-02-04 14:10:00,45.26,45.28,45.21,45.23,25500.0,33.2896,33.3043,33.2528,33.2675,25500.0
2015-02-04 14:20:00,45.24,45.31,45.22,45.28,25500.0,33.2749,33.3264,33.2602,33.3043,25500.0
2015-02-04 14:30:00,45.29,45.29,45.25,45.29,43400.0,33.3117,33.3117,33.2822,33.3117,43400.0
2015-02-04 14:40:00,45.29,45.32,45.28,45.31,25500.0,33.3117,33.3337,33.3043,33.3264,25500.0
2015-02-04 14:50:00,45.32,45.33,45.28,45.28,25500.0,33.3337,33.3411,33.3043,33.3043,25500.0
2015-02-04 15:00:00,45.28,45.3,45.24,45.3,33900.0,33.3043,33.319,33.2749,33.319,33900.0
2015-02-04 15:10:00,45.3,45.35,45.27,45.32,36900.0,33.319,33.3558,33.297,33.3337,36900.0
2015-02-04 15:20:00,45.33,45.34,45.3,45.34,58000.0,33.3411,33.3484,33.319,33.3484,58000.0
2015-02-04 15:30:00,45.34,45.36,45.26,45.27,119900.0,33.3484,33.3632,33.2896,33.297,119900.0
2015-02-04 15:40:00,45.27,45.28,45.12,45.16,352500.0,33.297,33.3043,33.1866,33.216,352500.0
2015-02-04 15:50:00,45.16,45.17,45.07,45.17,341000.0,33.216,33.2234,33.1499,33.2234,341000.0
2015-02-05 09:30:00,45.18,45.33,45.04,45.2,59800.0,33.2308,33.3411,33.1278,33.2455,59800.0
2015-02-05 09:40:00,45.21,45.3,45.16,45.21,37500.0,33.2528,33.319,33.216,33.2528,37500.0
2015-02-05 09:50:00,45.2,45.24,45.08,45.09,74200.0,33.2455,33.2749,33.1572,33.1646,74200.0
2015-02-05 10:00:00,45.1,45.17,45.07,45.14,55400.0,33.1719,33.2234,33.1499,33.2013,55400.0
2015-02-05 10:10:00,45.14,45.23,45.12,45.23,80300.0,33.2013,33.2675,33.1866,33.2675,80300.0
2015-02-05 10:20:00,45.23,45.31,45.22,45.28,77700.0,33.2675,33.3264,33.2602,33.3043,77700.0
2015-02-05 10:30:00,45.28,45.3,45.13,45.16,111300.0,33.3043,33.319,33.194,33.216,111300.0
2015-02-05 10:40:00,45.17,45.18,45.13,45.17,29500.0,33.2234,33.2308,33.194,33.2234,29500.0
2015-02-05 10:50:00,45.17,45.19,45.12,45.16,32700.0,33.2234,33.2381,33.1866,33.216,32700.0
2015-02-05 11:00:00,45.15,45.35,45.14,45.34,60300.0,33.2087,33.3558,33.2013,33.3484,60300.0
2015-02-05 11:10:00,45.34,45.42,45.32,45.35,60800.0,33.3484,33.4073,33.3337,33.3558,60800.0
2015-02-05 11:20:00,45.34,45.38,45.28,45.3,44000.0,33.3484,33.3779,33.3043,33.319,44000.0
2015-02-05 11:30:00,45.3,45.39,45.3,45.37,24200.0,33.319,33.3852,33.319,33.3705,24200.0
2015-02-05 11:40:00,45.37,45.47,45.37,45.44,32500.0,33.3705,33.4441,33.3705,33.422,32500.0
2015-02-05 11:50:00,45.44,45.44,45.35,45.42,26400.0,33.422,33.422,33.3558,33.4073,26400.0
2015-02-05 12:00:00,45.41,45.45,45.38,45.45,25200.0,33.3999,33.4293,33.3779,33.4293,25200.0
2015-02-05 12:10:00,45.45,45.46,45.42,45.43,18700.0,33.4293,33.4367,33.4073,33.4146,18700.0
2015-02-05 12:20:00,45.43,45.44,45.35,45.37,27300.0,33.4146,33.422,33.3558,33.3705,27300.0
2015-02-05 12:30:00,45.38,45.42,45.33,45.35,12200.0,33.3779,33.4073,33.3411,33.3558,12200.0
2015-02-05 12:40:00,45.35,45.44,45.35,45.37,12800.0,33.3558,33.422,33.3558,33.3705,12800.0
2015-02-05 12:50:00,45.38,45.4,45.34,45.4,20400.0,33.3779,33.3926,33.3484,33.3926,20400.0
2015-02-05 13:00:00,45.39,45.42,45.39,45.41,14300.0,33.3852,33.4073,33.3852,33.3999,14300.0
2015-02-05 13:10:00,45.41,45.52,45.4,45.5,23800.0,33.3999,33.4808,33.3926,33.4661,23800.0
2015-02-05 13:20:00,45.51,45.51,45.44,45.44,14600.0,33.4735,33.4735,33.422,33.422,14600.0
2015-02-05 13:30:00,45.43,45.49,45.41,45.49,16500.0,33.4146,33.4588,33.3999,33.4588,16500.0
2015-02-05 13:40:00,45.49,45.58,45.46,45.58,28200.0,33.4588,33.525,33.4367,33.525,28200.0
2015-02-05 13:50:00,45.58,45.61,45.52,45.54,54200.0,33.525,33.547,33.4808,33.4955,54200.0
2015-02-05 14:00:00,45.53,45.54,45.51,45.52,22000.0,33.4882,33.4955,33.4735,33.4808,22000.0
2015-02-05 14:10:00,45.53,45.56,45.49,45.54,42700.0,33.4882,33.5103,33.4588,33.4955,42700.0
2015-02-05 14:20:00,45.55,45.55,45.48,45.54,23300.0,33.5029,33.5029,33.4514,33.4955,23300.0
2015-02-05 14:30:00,45.54,45.54,45.49,45.51,24800.0,33.4955,33.4955,33.4588,33.4735,24800.0
2015-02-05 14:40:00,45.51,45.58,45.5,45.57,47700.0,33.4735,33.525,33.4661,33.5176,47700.0
2015-02-05 14:50:00,45.57,45.57,45.47,45.52,256600.0,33.5176,33.5176,33.4441,33.4808,256600.0
2015-02-05 15:00:00,45.52,45.54,45.5,45.54,37400.0,33.4808,33.4955,33.4661,33.4955,37400.0
2015-02-05 15:10:00,45.55,45.58,45.52,45.56,29400.0,33.5029,33.525,33.4808,33.5103,29400.0
2015-02-05 15:20:00,45.55,45.57,45.53,45.54,72800.0,33.5029,33.5176,33.4882,33.4955,72800.0
2015-02-05 15:30:00,45.54,45.67,45.54,45.67,165700.0,33.4955,33.5912,33.4955,33.5912,165700.0
2015-02-05 15:40:00,45.66,45.67,45.62,45.65,227900.0,33.5838,33.5912,33.5544,33.5765,227900.0
2015-02-05 15:50:00,45.64,45.81,45.64,45.79,757500.0,33.5691,33.6941,33.5691,33.6794,757500.0
2015-02-06 09:30:00,45.65,45.66,45.4,45.56,200900.0,33.5765,33.5838,33.3926,33.5103,200900.0
2015-02-06 09:40:00,45.56,45.57,45.25,45.38,90500.0,33.5103,33.5176,33.2822,33.3779,90500.0
2015-02-06 09:50:00,45.38,45.38,45.14,45.22,73800.0,33.3779,33.3779,33.2013,33.2602,73800.0
2015-02-06 10:00:00,45.22,45.24,45.07,45.07,88000.0,33.2602,33.2749,33.1499,33.1499,88000.0
2015-02-06 10:10:00,45.08,45.08,45.0,45.02,90400.0,33.1572,33.1572,33.0984,33.1131,90400.0
2015-02-06 10:20:00,45.01,45.04,44.92,44.92,54800.0,33.1057,33.1278,33.0395,33.0395,54800.0
2015-02-06 10:30:00,44.92,45.07,44.89,45.02,97300.0,33.0395,33.1499,33.0175,33.1131,97300.0
2015-02-06 10:40:00,45.02,45.11,45.01,45.07,61100.0,33.1131,33.1793,33.1057,33.1499,61100.0
2015-02-06 10:50:00,45.08,45.19,45.07,45.11,188900.0,33.1572,33.2381,33.1499,33.1793,188900.0
2015-02-06 11:00:00,45.11,45.13,44.98,45.02,75300.0,33.1793,33.194,33.0837,33.1131,75300.0
2015-02-06 11:10:00,45.02,45.04,44.96,44.98,53600.0,33.1131,33.1278,33.0689,33.0837,53600.0
2015-02-06 11:20:00,44.98,45.04,44.96,45.02,61100.0,33.0837,33.1278,33.0689,33.1131,61100.0
2015-02-06 11:30:00,45.02,45.1,44.99,45.1,85100.0,33.1131,33.1719,33.091,33.1719,85100.0
2015-02-06 11:40:00,45.09,45.19,45.06,45.17,61500.0,33.1646,33.2381,33.1425,33.2234,61500.0
2015-02-06 11:50:00,45.17,45.2,45.16,45.17,123200.0,33.2234,33.2455,33.216,33.2234,123200.0
2015-02-06 12:00:00,45.17,45.18,45.12,45.13,103900.0,33.2234,33.2308,33.1866,33.194,103900.0
2015-02-06 12:10:00,45.13,45.14,45.04,45.07,33100.0,33.194,33.2013,33.1278,33.1499,33100.0
2015-02-06 12:20:00,45.09,45.09,44.99,45.01,39500.0,33.1646,33.1646,33.091,33.1057,39500.0
2015-02-06 12:30:00,45.01,45.01,44.92,44.92,57300.0,33.1057,33.1057,33.0395,33.0395,57300.0
2015-02-06 12:40:00,44.92,44.93,44.85,44.92,68100.0,33.0395,33.0469,32.988,33.0395,68100.0
2015-02-06 12:50:00,44.92,44.92,44.87,44.9,62300.0,33.0395,33.0395,33.0027,33.0248,62300.0
2015-02-06 13:00:00,44.9,44.91,44.84,44.86,95200.0,33.0248,33.0322,32.9807,32.9954,95200.0
2015-02-06 13:10:00,44.85,44.86,44.74,44.8,49700.0,32.988,32.9954,32.9071,32.9513,49700.0
2015-02-06 13:20:00,44.8,44.85,44.71,44.79,37000.0,32.9513,32.988,32.8851,32.9439,37000.0
2015-02-06 13:30:00,44.79,44.85,44.78,44.83,53600.0,32.9439,32.988,32.9366,32.9733,53600.0
2015-02-06 13:40:00,44.84,44.85,44.69,44.75,47500.0,32.9807,32.988,32.8704,32.9145,47500.0
2015-02-06 13:50:00,44.75,44.87,44.75,44.82,43200.0,32.9145,33.0027,32.9145,32.966,43200.0
2015-02-06 14:00:00,44.83,44.87,44.82,44.82,41000.0,32.9733,33.0027,32.966,32.966,41000.0
2015-02-06 14:10:00,44.82,44.86,44.81,44.82,72600.0,32.966,32.9954,32.9586,32.966,72600.0
2015-02-06 14:20:00,44.81,44.82,44.72,44.78,53900.0,32.9586,32.966,32.8924,32.9366,53900.0
2015-02-06 14:30:00,44.78,44.82,44.75,44.8,103700.0,32.9366,32.966,32.9145,32.9513,103700.0
2015-02-06 14:40:00,44.8,44.8,44.7,44.71,51000.0,32.9513,32.9513,32.8777,32.8851,51000.0
2015-02-06 14:50:00,44.72,44.73,44.57,44.6,59400.0,32.8924,32.8998,32.7821,32.8042,59400.0
2015-02-06 15:00:00,44.6,44.65,44.52,44.59,77200.0,32.8042,32.8409,32.7453,32.7968,77200.0
2015-02-06 15:10:00,44.59,44.61,44.54,44.56,89000.0,32.7968,32.8115,32.76,32.7747,89000.0
2015-02-06 15:20:00,44.56,44.6,44.5,44.51,159600.0,32.7747,32.8042,32.7306,32.738,159600.0
2015-02-06 15:30:00,44.5,44.53,44.47,44.5,84300.0,32.7306,32.7527,32.7085,32.7306,84300.0
2015-02-06 15:40:00,44.5,44.5,44.41,44.48,132400.0,32.7306,32.7306,32.6644,32.7159,132400.0
2015-02-06 15:50:00,44.48,44.66,44.48,44.66,429100.0,32.7159,32.8483,32.7159,32.8483,429100.0
2015-02-09 09:30:00,44.63,44.96,44.38,44.77,65400.0,32.8262,33.0689,32.6423,32.9292,65400.0
2015-02-09 09:40:00,44.75,44.81,44.7,44.78,82800.0,32.9145,32.9586,32.8777,32.9366,82800.0
2015-02-09 09:50:00,44.77,44.8,44.72,44.77,56000.0,32.9292,32.9513,32.8924,32.9292,56000.0
2015-02-09 10:00:00,44.77,44.81,44.72,44.75,65000.0,32.9292,32.9586,32.8924,32.9145,65000.0
2015-02-09 10:10:00,44.75,44.77,44.69,44.7,51400.0,32.9145,32.9292,32.8704,32.8777,51400.0
2015-02-09 10:20:00,44.7,44.72,44.6,44.6,189000.0,32.8777,32.8924,32.8042,32.8042,189000.0
2015-02-09 10:30:00,44.6,44.68,44.58,44.62,45200.0,32.8042,32.863,32.7894,32.8189,45200.0
2015-02-09 10:40:00,44.61,44.67,44.59,44.63,64500.0,32.8115,32.8556,32.7968,32.8262,64500.0
2015-02-09 10:50:00,44.63,44.64,44.59,44.59,67400.0,32.8262,32.8336,32.7968,32.7968,67400.0
2015-02-09 11:00:00,44.59,44.67,44.58,44.67,55400.0,32.7968,32.8556,32.7894,32.8556,55400.0
2015-02-09 11:10:00,44.67,44.7,44.64,44.68,35700.0,32.8556,32.8777,32.8336,32.863,35700.0
2015-02-09 11:20:00,44.68,44.72,44.67,44.71,79100.0,32.863,32.8924,32.8556,32.8851,79100.0
2015-02-09 11:30:00,44.72,44.78,44.72,44.77,40000.0,32.8924,32.9366,32.8924,32.9292,40000.0
2015-02-09 11:40:00,44.76,44.78,44.74,44.76,21300.0,32.9218,32.9366,32.9071,32.9218,21300.0
2015-02-09 11:50:00,44.76,44.78,44.7,44.7,61100.0,32.9218,32.9366,32.8777,32.8777,61100.0
2015-02-09 12:00:00,44.7,44.73,44.69,44.73,13100.0,32.8777,32.8998,32.8704,32.8998,13100.0
2015-02-09 12:10:00,44.73,44.74,44.65,44.68,25300.0,32.8998,32.9071,32.8409,32.863,25300.0
2015-02-09 12:20:00,44.68,44.72,44.67,44.7,38000.0,32.863,32.8924,32.8556,32.8777,38000.0
2015-02-09 12:30:00,44.71,44.73,44.66,44.68,26300.0,32.8851,32.8998,32.8483,32.863,26300.0
2015-02-09 12:40:00,44.67,44.71,44.66,44.68,43500.0,32.8556,32.8851,32.8483,32.863,43500.0
2015-02-09 12:50:00,44.68,44.68,44.6,44.61,48000.0,32.863,32.863,32.8042,32.8115,48000.0
2015-02-09 13:00:00,44.6,44.69,44.6,44.68,49500.0,32.8042,32.8704,32.8042,32.863,49500.0
2015-02-09 13:10:00,44.69,44.71,44.68,44.68,166300.0,32.8704,32.8851,32.863,32.863,166300.0
2015-02-09 13:20:00,44.69,44.71,44.68,44.68,59600.0,32.8704,32.8851,32.863,32.863,59600.0
2015-02-09 13:30:00,44.67,44.69,44.65,44.65,24200.0,32.8556,32.8704,32.8409,32.8409,24200.0
2015-02-09 13:40:00,44.65,44.66,44.59,44.6,33100.0,32.8409,32.8483,32.7968,32.8042,33100.0
2015-02-09 13:50:00,44.6,44.66,44.59,44.65,23600.0,32.8042,32.8483,32.7968,32.8409,23600.0
2015-02-09 14:00:00,44.65,44.7,44.65,44.66,38300.0,32.8409,32.8777,32.8409,32.8483,38300.0
2015-02-09 14:10:00,44.65,44.68,44.65,44.66,37200.0,32.8409,32.863,32.8409,32.8483,37200.0
2015-02-09 14:20:00,44.67,44.75,44.66,44.73,164000.0,32.8556,32.9145,32.8483,32.8998,164000.0
2015-02-09 14:30:00,44.75,44.76,44.73,44.75,58400.0,32.9145,32.9218,32.8998,32.9145,58400.0
2015-02-09 14:40:00,44.74,44.78,44.66,44.66,31100.0,32.9071,32.9366,32.8483,32.8483,31100.0
2015-02-09 14:50:00,44.66,44.66,44.6,44.6,175000.0,32.8483,32.8483,32.8042,32.8042,175000.0
2015-02-09 15:00:00,44.6,44.66,44.6,44.66,269700.0,32.8042,32.8483,32.8042,32.8483,269700.0
2015-02-09 15:10:00,44.65,44.67,44.59,44.59,78300.0,32.8409,32.8556,32.7968,32.7968,78300.0
2015-02-09 15:20:00,44.59,44.69,44.59,44.69,64200.0,32.7968,32.8704,32.7968,32.8704,64200.0
2015-02-09 15:30:00,44.69,44.7,44.64,44.66,87900.0,32.8704,32.8777,32.8336,32.8483,87900.0
2015-02-09 15:40:00,44.65,44.75,44.64,44.68,194000.0,32.8409,32.9145,32.8336,32.863,194000.0
2015-02-09 15:50:00,44.67,44.71,44.62,44.66,357400.0,32.8556,32.8851,32.8189,32.8483,357400.0
2015-02-10 09:30:00,44.74,44.98,44.61,44.77,109400.0,32.9071,33.0837,32.8115,32.9292,109400.0
2015-02-10 09:40:00,44.76,44.76,44.54,44.6,67900.0,32.9218,32.9218,32.76,32.8042,67900.0
2015-02-10 09:50:00,44.6,44.66,44.41,44.51,76800.0,32.8042,32.8483,32.6644,32.738,76800.0
2015-02-10 10:00:00,44.5,44.58,44.41,44.55,104300.0,32.7306,32.7894,32.6644,32.7674,104300.0
2015-02-10 10:10:00,44.56,44.71,44.55,44.67,136800.0,32.7747,32.8851,32.7674,32.8556,136800.0
2015-02-10 10:20:00,44.67,44.67,44.57,44.63,78100.0,32.8556,32.8556,32.7821,32.8262,78100.0
2015-02-10 10:30:00,44.63,44.63,44.49,44.5,80700.0,32.8262,32.8262,32.7233,32.7306,80700.0
2015-02-10 10:40:00,44.5,44.52,44.42,44.42,69400.0,32.7306,32.7453,32.6718,32.6718,69400.0
2015-02-10 10:50:00,44.41,44.43,44.39,44.42,73700.0,32.6644,32.6791,32.6497,32.6718,73700.0
2015-02-10 11:00:00,44.42,44.43,44.36,44.41,69800.0,32.6718,32.6791,32.6276,32.6644,69800.0
2015-02-10 11:10:00,44.41,44.44,44.4,44.43,80100.0,32.6644,32.6865,32.6571,32.6791,80100.0
2015-02-10 11:20:00,44.42,44.46,44.38,44.44,58600.0,32.6718,32.7012,32.6423,32.6865,58600.0
2015-02-10 11:30:00,44.44,44.51,44.44,44.48,59900.0,32.6865,32.738,32.6865,32.7159,59900.0
2015-02-10 11:40:00,44.49,44.5,44.4,44.41,46200.0,32.7233,32.7306,32.6571,32.6644,46200.0
2015-02-10 11:50:00,44.4,44.41,44.31,44.31,52300.0,32.6571,32.6644,32.5909,32.5909,52300.0
2015-02-10 12:00:00,44.32,44.32,44.24,44.28,34000.0,32.5982,32.5982,32.5394,32.5688,34000.0
2015-02-10 12:10:00,44.29,44.45,44.28,44.45,59000.0,32.5761,32.6938,32.5688,32.6938,59000.0
2015-02-10 12:20:00,44.45,44.45,44.4,44.42,35400.0,32.6938,32.6938,32.6571,32.6718,35400.0
2015-02-10 12:30:00,44.41,44.55,44.41,44.55,38600.0,32.6644,32.7674,32.6644,32.7674,38600.0
2015-02-10 12:40:00,44.55,44.68,44.54,44.68,36800.0,32.7674,32.863,32.76,32.863,36800.0
2015-02-10 12:50:00,44.67,44.68,44.58,44.58,44900.0,32.8556,32.863,32.7894,32.7894,44900.0
2015-02-10 13:00:00,44.59,44.6,44.51,44.51,35900.0,32.7968,32.8042,32.738,32.738,35900.0
2015-02-10 13:10:00,44.51,44.51,44.43,44.45,40500.0,32.738,32.738,32.6791,32.6938,40500.0
2015-02-10 13:20:00,44.45,44.46,44.39,44.45,64800.0,32.6938,32.7012,32.6497,32.6938,64800.0
2015-02-10 13:30:00,44.45,44.55,44.43,44.55,54300.0,32.6938,32.7674,32.6791,32.7674,54300.0
2015-02-10 13:40:00,44.56,44.56,44.54,44.56,40700.0,32.7747,32.7747,32.76,32.7747,40700.0
2015-02-10 13:50:00,44.55,44.59,44.55,44.57,44800.0,32.7674,32.7968,32.7674,32.7821,44800.0
2015-02-10 14:00:00,44.57,44.62,44.55,44.62,53700.0,32.7821,32.8189,32.7674,32.8189,53700.0
2015-02-10 14:10:00,44.62,44.7,44.62,44.69,44900.0,32.8189,32.8777,32.8189,32.8704,44900.0
2015-02-10 14:20:00,44.7,44.79,44.69,44.79,76900.0,32.8777,32.9439,32.8704,32.9439,76900.0
2015-02-10 14:30:00,44.79,44.85,44.77,44.85,57400.0,32.9439,32.988,32.9292,32.988,57400.0
2015-02-10 14:40:00,44.85,44.89,44.83,44.85,48200.0,32.988,33.0175,32.9733,32.988,48200.0
2015-02-10 14:50:00,44.86,44.94,44.83,44.94,45700.0,32.9954,33.0542,32.9733,33.0542,45700.0
2015-02-10 15:00:00,44.93,44.94,44.85,44.87,59600.0,33.0469,33.0542,32.988,33.0027,59600.0
2015-02-10 15:10:00,44.86,44.86,44.74,44.78,66500.0,32.9954,32.9954,32.9071,32.9366,66500.0
2015-02-10 15:20:00,44.79,44.83,44.72,44.83,88600.0,32.9439,32.9733,32.8924,32.9733,88600.0
2015-02-10 15:30:00,44.83,44.83,44.79,44.8,83700.0,32.9733,32.9733,32.9439,32.9513,83700.0
2015-02-10 15:40:00,44.79,44.83,44.76,44.79,135400.0,32.9439,32.9733,32.9218,32.9439,135400.0
2015-02-10 15:50:00,44.8,44.89,44.79,44.88,273000.0,32.9513,33.0175,32.9439,33.0101,273000.0
2015-02-11 09:30:00,44.85,45.06,44.77,44.78,72900.0,32.988,33.1425,32.9292,32.9366,72900.0
2015-02-11 09:40:00,44.79,44.85,44.72,44.78,29900.0,32.9439,32.988,32.8924,32.9366,29900.0
2015-02-11 09:50:00,44.78,44.8,44.69,44.8,59000.0,32.9366,32.9513,32.8704,32.9513,59000.0
2015-02-11 10:00:00,44.78,44.79,44.59,44.61,22200.0,32.9366,32.9439,32.7968,32.8115,22200.0
2015-02-11 10:10:00,44.63,44.67,44.52,44.52,20300.0,32.8262,32.8556,32.7453,32.7453,20300.0
2015-02-11 10:20:00,44.53,44.6,44.51,44.59,33900.0,32.7527,32.8042,32.738,32.7968,33900.0
2015-02-11 10:30:00,44.58,44.64,44.57,44.61,37100.0,32.7894,32.8336,32.7821,32.8115,37100.0
2015-02-11 10:40:00,44.61,44.67,44.6,44.62,29600.0,32.8115,32.8556,32.8042,32.8189,29600.0
2015-02-11 10:50:00,44.63,44.65,44.58,44.61,27900.0,32.8262,32.8409,32.7894,32.8115,27900.0
2015-02-11 11:00:00,44.62,44.63,44.52,44.54,44000.0,32.8189,32.8262,32.7453,32.76,44000.0
2015-02-11 11:10:00,44.54,44.55,44.38,44.39,54400.0,32.76,32.7674,32.6423,32.6497,54400.0
2015-02-11 11:20:00,44.4,44.4,44.34,44.37,24600.0,32.6571,32.6571,32.6129,32.635,24600.0
2015-02-11 11:30:00,44.36,44.36,44.25,44.3,29500.0,32.6276,32.6276,32.5467,32.5835,29500.0
2015-02-11 11:40:00,44.3,44.36,44.29,44.36,32100.0,32.5835,32.6276,32.5761,32.6276,32100.0
2015-02-11 11:50:00,44.37,44.37,44.25,44.25,15300.0,32.635,32.635,32.5467,32.5467,15300.0
2015-02-11 12:00:00,44.25,44.35,44.22,44.3,31200.0,32.5467,32.6203,32.5247,32.5835,31200.0
2015-02-11 12:10:00,44.3,44.31,44.24,44.3,18000.0,32.5835,32.5909,32.5394,32.5835,18000.0
2015-02-11 12:20:00,44.3,44.3,44.2,44.22,39600.0,32.5835,32.5835,32.51,32.5247,39600.0
2015-02-11 12:30:00,44.22,44.24,44.16,44.18,46900.0,32.5247,32.5394,32.4805,32.4952,46900.0
2015-02-11 12:40:00,44.19,44.19,44.06,44.09,51500.0,32.5026,32.5026,32.407,32.429,51500.0
2015-02-11 12:50:00,44.08,44.09,43.96,43.98,47100.0,32.4217,32.429,32.3334,32.3481,47100.0
2015-02-11 13:00:00,43.99,44.12,43.99,44.09,17800.0,32.3555,32.4511,32.3555,32.429,17800.0
2015-02-11 13:10:00,44.1,44.11,44.03,44.04,26100.0,32.4364,32.4438,32.3849,32.3923,26100.0
2015-02-11 13:20:00,44.03,44.08,44.02,44.05,18900.0,32.3849,32.4217,32.3776,32.3996,18900.0
2015-02-11 13:30:00,44.05,44.11,44.04,44.11,13800.0,32.3996,32.4438,32.3923,32.4438,13800.0
2015-02-11 13:40:00,44.11,44.19,44.11,44.16,31000.0,32.4438,32.5026,32.4438,32.4805,31000.0
2015-02-11 13:50:00,44.17,44.29,44.17,44.29,61800.0,32.4879,32.5761,32.4879,32.5761,61800.0
2015-02-11 14:00:00,44.3,44.36,44.27,44.3,39300.0,32.5835,32.6276,32.5614,32.5835,39300.0
2015-02-11 14:10:00,44.29,44.29,44.15,44.18,54600.0,32.5761,32.5761,32.4732,32.4952,54600.0
2015-02-11 14:20:00,44.18,44.19,44.1,44.16,33900.0,32.4952,32.5026,32.4364,32.4805,33900.0
2015-02-11 14:30:00,44.15,44.24,44.14,44.23,18700.0,32.4732,32.5394,32.4658,32.532,18700.0
2015-02-11 14:40:00,44.24,44.27,44.21,44.26,29500.0,32.5394,32.5614,32.5173,32.5541,29500.0
2015-02-11 14:50:00,44.26,44.28,44.24,44.28,30200.0,32.5541,32.5688,32.5394,32.5688,30200.0
2015-02-11 15:00:00,44.27,44.32,44.24,44.32,52300.0,32.5614,32.5982,32.5394,32.5982,52300.0
2015-02-11 15:10:00,44.32,44.33,44.28,44.29,65000.0,32.5982,32.6056,32.5688,32.5761,65000.0
2015-02-11 15:20:00,44.3,44.43,44.3,44.4,74200.0,32.5835,32.6791,32.5835,32.6571,74200.0
2015-02-11 15:30:00,44.4,44.45,44.36,44.38,93000.0,32.6571,32.6938,32.6276,32.6423,93000.0
2015-02-11 15:40:00,44.39,44.42,44.33,44.36,94200.0,32.6497,32.6718,32.6056,32.6276,94200.0
2015-02-11 15:50:00,44.36,44.41,44.32,44.4,245000.0,32.6276,32.6644,32.5982,32.6571,245000.0
2015-02-12 09:30:00,44.57,44.61,44.18,44.18,61500.0,32.7821,32.8115,32.4952,32.4952,61500.0
2015-02-12 09:40:00,44.18,44.3,44.12,44.22,25800.0,32.4952,32.5835,32.4511,32.5247,25800.0
2015-02-12 09:50:00,44.23,44.37,44.22,44.32,23100.0,32.532,32.635,32.5247,32.5982,23100.0
2015-02-12 10:00:00,44.32,44.53,44.32,44.49,31000.0,32.5982,32.7527,32.5982,32.7233,31000.0
2015-02-12 10:10:00,44.49,44.49,44.38,44.38,18400.0,32.7233,32.7233,32.6423,32.6423,18400.0
2015-02-12 10:20:00,44.38,44.42,44.33,44.39,33000.0,32.6423,32.6718,32.6056,32.6497,33000.0
2015-02-12 10:30:00,44.38,44.4,44.32,44.32,55000.0,32.6423,32.6571,32.5982,32.5982,55000.0
2015-02-12 10:40:00,44.33,44.52,44.33,44.52,18000.0,32.6056,32.7453,32.6056,32.7453,18000.0
2015-02-12 10:50:00,44.52,44.58,44.49,44.51,17000.0,32.7453,32.7894,32.7233,32.738,17000.0
2015-02-12 11:00:00,44.51,44.51,44.44,44.48,12100.0,32.738,32.738,32.6865,32.7159,12100.0
2015-02-12 11:10:00,44.48,44.58,44.47,44.55,10100.0,32.7159,32.7894,32.7085,32.7674,10100.0
2015-02-12 11:20:00,44.56,44.57,44.46,44.54,21500.0,32.7747,32.7821,32.7012,32.76,21500.0
2015-02-12 11:30:00,44.54,44.57,44.51,44.51,16700.0,32.76,32.7821,32.738,32.738,16700.0
2015-02-12 11:40:00,44.5,44.62,44.47,44.61,21100.0,32.7306,32.8189,32.7085,32.8115,21100.0
2015-02-12 11:50:00,44.6,44.67,44.56,44.67,10700.0,32.8042,32.8556,32.7747,32.8556,10700.0
2015-02-12 12:00:00,44.67,44.7,44.64,44.65,9600.0,32.8556,32.8777,32.8336,32.8409,9600.0
2015-02-12 12:10:00,44.64,44.69,44.63,44.65,15500.0,32.8336,32.8704,32.8262,32.8409,15500.0
2015-02-12 12:20:00,44.65,44.74,44.64,44.73,11600.0,32.8409,32.9071,32.8336,32.8998,11600.0
2015-02-12 12:30:00,44.74,44.75,44.68,44.68,18200.0,32.9071,32.9145,32.863,32.863,18200.0
2015-02-12 12:40:00,44.66,44.76,44.65,44.75,26900.0,32.8483,32.9218,32.8409,32.9145,26900.0
2015-02-12 12:50:00,44.75,44.76,44.7,44.73,29500.0,32.9145,32.9218,32.8777,32.8998,29500.0
2015-02-12 13:00:00,44.74,44.78,44.7,44.73,73800.0,32.9071,32.9366,32.8777,32.8998,73800.0
2015-02-12 13:10:00,44.72,44.76,44.68,44.74,21200.0,32.8924,32.9218,32.863,32.9071,21200.0
2015-02-12 13:20:00,44.73,44.76,44.72,44.75,20000.0,32.8998,32.9218,32.8924,32.9145,20000.0
2015-02-12 13:30:00,44.75,44.77,44.74,44.74,13100.0,32.9145,32.9292,32.9071,32.9071,13100.0
2015-02-12 13:40:00,44.73,44.76,44.66,44.66,20600.0,32.8998,32.9218,32.8483,32.8483,20600.0
2015-02-12 13:50:00,44.65,44.69,44.61,44.66,17000.0,32.8409,32.8704,32.8115,32.8483,17000.0
2015-02-12 14:00:00,44.66,44.7,44.64,44.7,9500.0,32.8483,32.8777,32.8336,32.8777,9500.0
2015-02-12 14:10:00,44.68,44.72,44.65,44.72,20500.0,32.863,32.8924,32.8409,32.8924,20500.0
2015-02-12 14:20:00,44.72,44.73,44.63,44.63,23700.0,32.8924,32.8998,32.8262,32.8262,23700.0
2015-02-12 14:30:00,44.63,44.7,44.63,44.7,24400.0,32.8262,32.8777,32.8262,32.8777,24400.0
2015-02-12 14:40:00,44.7,44.75,44.69,44.72,30900.0,32.8777,32.9145,32.8704,32.8924,30900.0
2015-02-12 14:50:00,44.71,44.73,44.67,44.72,48000.0,32.8851,32.8998,32.8556,32.8924,48000.0
2015-02-12 15:00:00,44.73,44.75,44.7,44.71,29700.0,32.8998,32.9145,32.8777,32.8851,29700.0
2015-02-12 15:10:00,44.71,44.74,44.68,44.72,35000.0,32.8851,32.9071,32.863,32.8924,35000.0
2015-02-12 15:20:00,44.72,44.73,44.7,44.73,39200.0,32.8924,32.8998,32.8777,32.8998,39200.0
2015-02-12 15:30:00,44.73,44.75,44.7,44.72,63500.0,32.8998,32.9145,32.8777,32.8924,63500.0
2015-02-12 15:40:00,44.73,44.78,44.72,44.76,85900.0,32.8998,32.9366,32.8924,32.9218,85900.0
2015-02-12 15:50:00,44.76,44.78,44.73,44.76,168000.0,32.9218,32.9366,32.8998,32.9218,168000.0
2015-02-13 09:30:00,44.72,44.77,44.55,44.59,70000.0,32.8924,32.9292,32.7674,32.7968,70000.0
2015-02-13 09:40:00,44.59,44.71,44.55,44.62,97100.0,32.7968,32.8851,32.7674,32.8189,97100.0
2015-02-13 09:50:00,44.63,44.68,44.44,44.44,42100.0,32.8262,32.863,32.6865,32.6865,42100.0
2015-02-13 10:00:00,44.44,44.5,44.33,44.33,33600.0,32.6865,32.7306,32.6056,32.6056,33600.0
2015-02-13 10:10:00,44.33,44.33,44.23,44.25,58700.0,32.6056,32.6056,32.532,32.5467,58700.0
2015-02-13 10:20:00,44.25,44.4,44.22,44.36,37900.0,32.5467,32.6571,32.5247,32.6276,37900.0
2015-02-13 10:30:00,44.36,44.37,44.28,44.34,29200.0,32.6276,32.635,32.5688,32.6129,29200.0
2015-02-13 10:40:00,44.34,44.43,44.29,44.42,30000.0,32.6129,32.6791,32.5761,32.6718,30000.0
2015-02-13 10:50:00,44.43,44.46,44.25,44.31,47900.0,32.6791,32.7012,32.5467,32.5909,47900.0
2015-02-13 11:00:00,44.32,44.45,44.32,44.39,71900.0,32.5982,32.6938,32.5982,32.6497,71900.0
2015-02-13 11:10:00,44.39,44.39,44.26,44.27,139400.0,32.6497,32.6497,32.5541,32.5614,139400.0
2015-02-13 11:20:00,44.26,44.32,44.23,44.3,47200.0,32.5541,32.5982,32.532,32.5835,47200.0
2015-02-13 11:30:00,44.29,44.31,44.21,44.25,21600.0,32.5761,32.5909,32.5173,32.5467,21600.0
2015-02-13 11:40:00,44.25,44.26,44.09,44.1,50000.0,32.5467,32.5541,32.429,32.4364,50000.0
2015-02-13 11:50:00,44.09,44.1,43.86,43.9,269900.0,32.429,32.4364,32.2599,32.2893,269900.0
2015-02-13 12:00:00,43.9,43.96,43.78,43.79,188900.0,32.2893,32.3334,32.201,32.2084,188900.0
2015-02-13 12:10:00,43.8,43.96,43.79,43.91,50000.0,32.2157,32.3334,32.2084,32.2967,50000.0
2015-02-13 12:20:00,43.91,43.94,43.79,43.79,69300.0,32.2967,32.3187,32.2084,32.2084,69300.0
2015-02-13 12:30:00,43.79,43.79,43.65,43.66,96500.0,32.2084,32.2084,32.1054,32.1128,96500.0
2015-02-13 12:40:00,43.66,43.81,43.66,43.79,36700.0,32.1128,32.2231,32.1128,32.2084,36700.0
2015-02-13 12:50:00,43.79,43.82,43.74,43.75,42300.0,32.2084,32.2305,32.1716,32.179,42300.0
2015-02-13 13:00:00,43.74,43.79,43.72,43.74,31400.0,32.1716,32.2084,32.1569,32.1716,31400.0
2015-02-13 13:10:00,43.74,43.76,43.68,43.72,38100.0,32.1716,32.1863,32.1275,32.1569,38100.0
2015-02-13 13:20:00,43.74,43.74,43.69,43.71,31200.0,32.1716,32.1716,32.1348,32.1495,31200.0
2015-02-13 13:30:00,43.71,43.71,43.64,43.7,53700.0,32.1495,32.1495,32.0981,32.1422,53700.0
2015-02-13 13:40:00,43.69,43.71,43.65,43.68,50800.0,32.1348,32.1495,32.1054,32.1275,50800.0
2015-02-13 13:50:00,43.67,43.69,43.61,43.67,66400.0,32.1201,32.1348,32.076,32.1201,66400.0
2015-02-13 14:00:00,43.67,43.73,43.67,43.68,79100.0,32.1201,32.1643,32.1201,32.1275,79100.0
2015-02-13 14:10:00,43.69,43.72,43.68,43.68,49700.0,32.1348,32.1569,32.1275,32.1275,49700.0
2015-02-13 14:20:00,43.68,43.73,43.68,43.72,89400.0,32.1275,32.1643,32.1275,32.1569,89400.0
2015-02-13 14:30:00,43.72,43.76,43.69,43.69,38200.0,32.1569,32.1863,32.1348,32.1348,38200.0
2015-02-13 14:40:00,43.69,43.7,43.68,43.7,52500.0,32.1348,32.1422,32.1275,32.1422,52500.0
2015-02-13 14:50:00,43.7,43.76,43.68,43.74,44300.0,32.1422,32.1863,32.1275,32.1716,44300.0
2015-02-13 15:00:00,43.75,43.77,43.72,43.75,55500.0,32.179,32.1937,32.1569,32.179,55500.0
2015-02-13 15:10:00,43.76,43.79,43.74,43.78,81700.0,32.1863,32.2084,32.1716,32.201,81700.0
2015-02-13 15:20:00,43.77,43.81,43.76,43.81,75900.0,32.1937,32.2231,32.1863,32.2231,75900.0
2015-02-13 15:30:00,43.81,43.81,43.78,43.79,128200.0,32.2231,32.2231,32.201,32.2084,128200.0
2015-02-13 15:40:00,43.8,43.82,43.79,43.82,157600.0,32.2157,32.2305,32.2084,32.2305,157600.0
2015-02-13 15:50:00,43.82,43.82,43.77,43.79,370900.0,32.2305,32.2305,32.1937,32.2084,370900.0
2015-02-17 09:30:00,43.85,43.96,43.69,43.83,58300.0,32.2525,32.3334,32.1348,32.2378,58300.0
2015-02-17 09:40:00,43.85,44.03,43.85,43.96,66100.0,32.2525,32.3849,32.2525,32.3334,66100.0
2015-02-17 09:50:00,43.97,44.06,43.81,44.02,51000.0,32.3408,32.407,32.2231,32.3776,51000.0
2015-02-17 10:00:00,44.01,44.03,43.89,43.93,41300.0,32.3702,32.3849,32.2819,32.3114,41300.0
2015-02-17 10:10:00,43.92,44.1,43.86,44.03,123100.0,32.304,32.4364,32.2599,32.3849,123100.0
2015-02-17 10:20:00,44.03,44.07,44.0,44.05,51900.0,32.3849,32.4143,32.3628,32.3996,51900.0
2015-02-17 10:30:00,44.05,44.07,43.97,44.02,47200.0,32.3996,32.4143,32.3408,32.3776,47200.0
2015-02-17 10:40:00,44.04,44.06,43.91,43.93,65200.0,32.3923,32.407,32.2967,32.3114,65200.0
2015-02-17 10:50:00,43.93,43.94,43.74,43.75,48400.0,32.3114,32.3187,32.1716,32.179,48400.0
2015-02-17 11:00:00,43.74,43.92,43.74,43.92,40700.0,32.1716,32.304,32.1716,32.304,40700.0
2015-02-17 11:10:00,43.94,43.97,43.8,43.85,51400.0,32.3187,32.3408,32.2157,32.2525,51400.0
2015-02-17 11:20:00,43.85,43.92,43.83,43.86,38700.0,32.2525,32.304,32.2378,32.2599,38700.0
2015-02-17 11:30:00,43.85,43.85,43.74,43.78,37000.0,32.2525,32.2525,32.1716,32.201,37000.0
2015-02-17 11:40:00,43.77,43.81,43.7,43.8,43400.0,32.1937,32.2231,32.1422,32.2157,43400.0
2015-02-17 11:50:00,43.8,43.83,43.77,43.77,35100.0,32.2157,32.2378,32.1937,32.1937,35100.0
2015-02-17 12:00:00,43.78,43.84,43.76,43.84,28200.0,32.201,32.2452,32.1863,32.2452,28200.0
2015-02-17 12:10:00,43.85,43.85,43.74,43.75,23600.0,32.2525,32.2525,32.1716,32.179,23600.0
2015-02-17 12:20:00,43.75,43.85,43.75,43.85,21300.0,32.179,32.2525,32.179,32.2525,21300.0
2015-02-17 12:30:00,43.84,43.87,43.76,43.76,62000.0,32.2452,32.2672,32.1863,32.1863,62000.0
2015-02-17 12:40:00,43.77,43.84,43.74,43.8,44700.0,32.1937,32.2452,32.1716,32.2157,44700.0
2015-02-17 12:50:00,43.81,43.87,43.8,43.86,26100.0,32.2231,32.2672,32.2157,32.2599,26100.0
2015-02-17 13:00:00,43.85,43.9,43.85,43.86,30600.0,32.2525,32.2893,32.2525,32.2599,30600.0
2015-02-17 13:10:00,43.87,43.89,43.78,43.79,39100.0,32.2672,32.2819,32.201,32.2084,39100.0
2015-02-17 13:20:00,43.79,43.81,43.71,43.71,42300.0,32.2084,32.2231,32.1495,32.1495,42300.0
2015-02-17 13:30:00,43.71,43.71,43.64,43.66,119100.0,32.1495,32.1495,32.0981,32.1128,119100.0
2015-02-17 13:40:00,43.66,43.7,43.64,43.68,70500.0,32.1128,32.1422,32.0981,32.1275,70500.0
2015-02-17 13:50:00,43.68,43.75,43.68,43.74,26100.0,32.1275,32.179,32.1275,32.1716,26100.0
2015-02-17 14:00:00,43.75,43.76,43.72,43.75,17300.0,32.179,32.1863,32.1569,32.179,17300.0
2015-02-17 14:10:00,43.75,43.76,43.69,43.71,25700.0,32.179,32.1863,32.1348,32.1495,25700.0
2015-02-17 14:20:00,43.71,43.74,43.66,43.69,30300.0,32.1495,32.1716,32.1128,32.1348,30300.0
2015-02-17 14:30:00,43.69,43.7,43.64,43.64,30700.0,32.1348,32.1422,32.0981,32.0981,30700.0
2015-02-17 14:40:00,43.64,43.66,43.61,43.64,23600.0,32.0981,32.1128,32.076,32.0981,23600.0
2015-02-17 14:50:00,43.64,43.65,43.46,43.52,49200.0,32.0981,32.1054,31.9657,32.0098,49200.0
2015-02-17 15:00:00,43.52,43.59,43.52,43.59,42000.0,32.0098,32.0613,32.0098,32.0613,42000.0
2015-02-17 15:10:00,43.59,43.61,43.55,43.55,61600.0,32.0613,32.076,32.0319,32.0319,61600.0
2015-02-17 15:20:00,43.55,43.58,43.53,43.55,52300.0,32.0319,32.0539,32.0172,32.0319,52300.0
2015-02-17 15:30:00,43.56,43.59,43.51,43.53,71400.0,32.0392,32.0613,32.0024,32.0172,71400.0
2015-02-17 15:40:00,43.53,43.7,43.52,43.7,157900.0,32.0172,32.1422,32.0098,32.1422,157900.0
2015-02-17 15:50:00,43.7,43.75,43.67,43.7,448300.0,32.1422,32.179,32.1201,32.1422,448300.0
2015-02-18 09:30:00,43.73,43.93,43.57,43.57,57600.0,32.1643,32.3114,32.0466,32.0466,57600.0
2015-02-18 09:40:00,43.57,43.69,43.48,43.56,31400.0,32.0466,32.1348,31.9804,32.0392,31400.0
2015-02-18 09:50:00,43.56,43.61,43.49,43.6,21400.0,32.0392,32.076,31.9877,32.0686,21400.0
2015-02-18 10:00:00,43.59,43.73,43.5,43.71,46900.0,32.0613,32.1643,31.9951,32.1495,46900.0
2015-02-18 10:10:00,43.71,43.72,43.6,43.6,29400.0,32.1495,32.1569,32.0686,32.0686,29400.0
2015-02-18 10:20:00,43.6,43.66,43.54,43.58,30600.0,32.0686,32.1128,32.0245,32.0539,30600.0
2015-02-18 10:30:00,43.58,43.61,43.56,43.59,23500.0,32.0539,32.076,32.0392,32.0613,23500.0
2015-02-18 10:40:00,43.58,43.65,43.56,43.65,31100.0,32.0539,32.1054,32.0392,32.1054,31100.0
2015-02-18 10:50:00,43.65,43.65,43.57,43.57,17900.0,32.1054,32.1054,32.0466,32.0466,17900.0
2015-02-18 11:00:00,43.57,43.58,43.51,43.52,20600.0,32.0466,32.0539,32.0024,32.0098,20600.0
2015-02-18 11:10:00,43.52,43.54,43.47,43.51,19500.0,32.0098,32.0245,31.973,32.0024,19500.0
2015-02-18 11:20:00,43.51,43.54,43.47,43.52,17300.0,32.0024,32.0245,31.973,32.0098,17300.0
2015-02-18 11:30:00,43.53,43.63,43.51,43.63,32100.0,32.0172,32.0907,32.0024,32.0907,32100.0
2015-02-18 11:40:00,43.63,43.73,43.6,43.73,29500.0,32.0907,32.1643,32.0686,32.1643,29500.0
2015-02-18 11:50:00,43.72,43.76,43.72,43.74,26300.0,32.1569,32.1863,32.1569,32.1716,26300.0
2015-02-18 12:00:00,43.73,43.85,43.73,43.85,37900.0,32.1643,32.2525,32.1643,32.2525,37900.0
2015-02-18 12:10:00,43.85,43.88,43.81,43.85,107600.0,32.2525,32.2746,32.2231,32.2525,107600.0
2015-02-18 12:20:00,43.85,43.89,43.79,43.85,37300.0,32.2525,32.2819,32.2084,32.2525,37300.0
2015-02-18 12:30:00,43.85,43.85,43.78,43.8,24500.0,32.2525,32.2525,32.201,32.2157,24500.0
2015-02-18 12:40:00,43.8,43.89,43.78,43.78,43000.0,32.2157,32.2819,32.201,32.201,43000.0
2015-02-18 12:50:00,43.78,43.83,43.75,43.78,34900.0,32.201,32.2378,32.179,32.201,34900.0
2015-02-18 13:00:00,43.78,43.8,43.72,43.74,57100.0,32.201,32.2157,32.1569,32.1716,57100.0
2015-02-18 13:10:00,43.74,43.79,43.74,43.78,27400.0,32.1716,32.2084,32.1716,32.201,27400.0
2015-02-18 13:20:00,43.79,43.8,43.72,43.73,58900.0,32.2084,32.2157,32.1569,32.1643,58900.0
2015-02-18 13:30:00,43.73,43.73,43.7,43.71,37600.0,32.1643,32.1643,32.1422,32.1495,37600.0
2015-02-18 13:40:00,43.71,43.72,43.6,43.68,35900.0,32.1495,32.1569,32.0686,32.1275,35900.0
2015-02-18 13:50:00,43.68,43.75,43.66,43.7,38000.0,32.1275,32.179,32.1128,32.1422,38000.0
2015-02-18 14:00:00,43.71,44.01,43.71,43.93,132900.0,32.1495,32.3702,32.1495,32.3114,132900.0
2015-02-18 14:10:00,43.93,43.95,43.84,43.88,171800.0,32.3114,32.3261,32.2452,32.2746,171800.0
2015-02-18 14:20:00,43.87,43.91,43.83,43.87,63400.0,32.2672,32.2967,32.2378,32.2672,63400.0
2015-02-18 14:30:00,43.88,43.94,43.84,43.93,67100.0,32.2746,32.3187,32.2452,32.3114,67100.0
2015-02-18 14:40:00,43.94,43.94,43.89,43.9,64600.0,32.3187,32.3187,32.2819,32.2893,64600.0
2015-02-18 14:50:00,43.9,43.91,43.83,43.85,27700.0,32.2893,32.2967,32.2378,32.2525,27700.0
2015-02-18 15:00:00,43.84,43.91,43.84,43.89,65200.0,32.2452,32.2967,32.2452,32.2819,65200.0
2015-02-18 15:10:00,43.88,43.96,43.84,43.94,50800.0,32.2746,32.3334,32.2452,32.3187,50800.0
2015-02-18 15:20:00,43.94,43.96,43.91,43.96,28000.0,32.3187,32.3334,32.2967,32.3334,28000.0
2015-02-18 15:30:00,43.96,43.99,43.94,43.96,47000.0,32.3334,32.3555,32.3187,32.3334,47000.0
2015-02-18 15:40:00,43.96,44.0,43.92,43.97,73300.0,32.3334,32.3628,32.304,32.3408,73300.0
2015-02-18 15:50:00,43.97,43.98,43.91,43.95,214900.0,32.3408,32.3481,32.2967,32.3261,214900.0
2015-02-19 09:30:00,43.78,43.78,43.32,43.32,31100.0,32.201,32.201,31.8627,31.8627,31100.0
2015-02-19 09:40:00,43.33,43.47,43.28,43.46,49600.0,31.87,31.973,31.8333,31.9657,49600.0
2015-02-19 09:50:00,43.48,43.69,43.48,43.64,20700.0,31.9804,32.1348,31.9804,32.0981,20700.0
2015-02-19 10:00:00,43.64,43.67,43.53,43.53,24200.0,32.0981,32.1201,32.0172,32.0172,24200.0
2015-02-19 10:10:00,43.54,43.6,43.48,43.48,37600.0,32.0245,32.0686,31.9804,31.9804,37600.0
2015-02-19 10:20:00,43.48,43.53,43.44,43.48,30700.0,31.9804,32.0172,31.951,31.9804,30700.0
2015-02-19 10:30:00,43.49,43.5,43.42,43.47,23800.0,31.9877,31.9951,31.9362,31.973,23800.0
2015-02-19 10:40:00,43.48,43.5,43.39,43.39,20700.0,31.9804,31.9951,31.9142,31.9142,20700.0
2015-02-19 10:50:00,43.4,43.45,43.27,43.43,26100.0,31.9215,31.9583,31.8259,31.9436,26100.0
2015-02-19 11:00:00,43.43,43.43,43.24,43.26,26900.0,31.9436,31.9436,31.8039,31.8186,26900.0
2015-02-19 11:10:00,43.26,43.27,43.16,43.22,72800.0,31.8186,31.8259,31.745,31.7891,72800.0
2015-02-19 11:20:00,43.23,43.28,43.19,43.21,21400.0,31.7965,31.8333,31.7671,31.7818,21400.0
2015-02-19 11:30:00,43.21,43.21,43.09,43.09,54600.0,31.7818,31.7818,31.6935,31.6935,54600.0
2015-02-19 11:40:00,43.1,43.13,43.01,43.01,44100.0,31.7009,31.7229,31.6347,31.6347,44100.0
2015-02-19 11:50:00,43.0,43.13,43.0,43.11,34800.0,31.6273,31.7229,31.6273,31.7082,34800.0
2015-02-19 12:00:00,43.1,43.17,43.03,43.04,45900.0,31.7009,31.7524,31.6494,31.6567,45900.0
2015-02-19 12:10:00,43.03,43.03,42.93,43.01,40200.0,31.6494,31.6494,31.5758,31.6347,40200.0
2015-02-19 12:20:00,43.01,43.01,42.92,42.92,31500.0,31.6347,31.6347,31.5685,31.5685,31500.0
2015-02-19 12:30:00,42.92,42.93,42.79,42.8,68800.0,31.5685,31.5758,31.4729,31.4802,68800.0
2015-02-19 12:40:00,42.8,42.89,42.75,42.76,40800.0,31.4802,31.5464,31.4434,31.4508,40800.0
2015-02-19 12:50:00,42.75,42.84,42.74,42.83,42900.0,31.4434,31.5096,31.4361,31.5023,42900.0
2015-02-19 13:00:00,42.83,42.83,42.72,42.75,43500.0,31.5023,31.5023,31.4214,31.4434,43500.0
2015-02-19 13:10:00,42.75,42.77,42.69,42.72,44300.0,31.4434,31.4582,31.3993,31.4214,44300.0
2015-02-19 13:20:00,42.73,42.79,42.69,42.7,44500.0,31.4287,31.4729,31.3993,31.4067,44500.0
2015-02-19 13:30:00,42.7,42.76,42.7,42.74,49400.0,31.4067,31.4508,31.4067,31.4361,49400.0
2015-02-19 13:40:00,42.74,42.76,42.7,42.73,69200.0,31.4361,31.4508,31.4067,31.4287,69200.0
2015-02-19 13:50:00,42.73,42.86,42.72,42.84,58300.0,31.4287,31.5244,31.4214,31.5096,58300.0
2015-02-19 14:00:00,42.84,42.85,42.73,42.79,55600.0,31.5096,31.517,31.4287,31.4729,55600.0
2015-02-19 14:10:00,42.79,42.88,42.79,42.82,52600.0,31.4729,31.5391,31.4729,31.4949,52600.0
2015-02-19 14:20:00,42.82,43.03,42.76,42.87,381000.0,31.4949,31.6494,31.4508,31.5317,381000.0
2015-02-19 14:30:00,42.88,42.9,42.8,42.81,36800.0,31.5391,31.5538,31.4802,31.4876,36800.0
2015-02-19 14:40:00,42.8,42.89,42.79,42.82,123000.0,31.4802,31.5464,31.4729,31.4949,123000.0
2015-02-19 14:50:00,42.82,42.91,42.82,42.9,40500.0,31.4949,31.5611,31.4949,31.5538,40500.0
2015-02-19 15:00:00,42.9,42.94,42.85,42.85,31700.0,31.5538,31.5832,31.517,31.517,31700.0
2015-02-19 15:10:00,42.86,42.9,42.82,42.83,51900.0,31.5244,31.5538,31.4949,31.5023,51900.0
2015-02-19 15:20:00,42.83,42.84,42.77,42.8,60400.0,31.5023,31.5096,31.4582,31.4802,60400.0
2015-02-19 15:30:00,42.8,42.81,42.72,42.75,102300.0,31.4802,31.4876,31.4214,31.4434,102300.0
2015-02-19 15:40:00,42.75,42.78,42.68,42.78,140300.0,31.4434,31.4655,31.392,31.4655,140300.0
2015-02-19 15:50:00,42.77,42.86,42.75,42.84,369800.0,31.4582,31.5244,31.4434,31.5096,369800.0
2015-02-20 09:30:00,42.73,42.92,42.67,42.67,219700.0,31.4287,31.5685,31.3846,31.3846,219700.0
2015-02-20 09:40:00,42.68,42.96,42.65,42.94,53000.0,31.392,31.5979,31.3699,31.5832,53000.0
2015-02-20 09:50:00,42.93,43.08,42.87,42.94,63500.0,31.5758,31.6862,31.5317,31.5832,63500.0
2015-02-20 10:00:00,42.94,43.05,42.92,43.05,111000.0,31.5832,31.6641,31.5685,31.6641,111000.0
2015-02-20 10:10:00,43.04,43.13,43.03,43.09,88300.0,31.6567,31.7229,31.6494,31.6935,88300.0
2015-02-20 10:20:00,43.09,43.14,43.03,43.03,55100.0,31.6935,31.7303,31.6494,31.6494,55100.0
2015-02-20 10:30:00,43.03,43.11,43.03,43.1,59800.0,31.6494,31.7082,31.6494,31.7009,59800.0
2015-02-20 10:40:00,43.11,43.16,43.06,43.16,43600.0,31.7082,31.745,31.6715,31.745,43600.0
2015-02-20 10:50:00,43.16,43.19,43.08,43.09,81700.0,31.745,31.7671,31.6862,31.6935,81700.0
2015-02-20 11:00:00,43.11,43.17,43.03,43.03,57100.0,31.7082,31.7524,31.6494,31.6494,57100.0
2015-02-20 11:10:00,43.03,43.06,43.03,43.03,51900.0,31.6494,31.6715,31.6494,31.6494,51900.0
2015-02-20 11:20:00,43.04,43.08,43.03,43.04,41200.0,31.6567,31.6862,31.6494,31.6567,41200.0
2015-02-20 11:30:00,43.05,43.11,43.03,43.03,21800.0,31.6641,31.7082,31.6494,31.6494,21800.0
2015-02-20 11:40:00,43.03,43.09,43.03,43.09,41700.0,31.6494,31.6935,31.6494,31.6935,41700.0
2015-02-20 11:50:00,43.08,43.09,43.06,43.08,21500.0,31.6862,31.6935,31.6715,31.6862,21500.0
2015-02-20 12:00:00,43.09,43.11,43.04,43.04,68200.0,31.6935,31.7082,31.6567,31.6567,68200.0
2015-02-20 12:10:00,43.03,43.04,43.01,43.02,40700.0,31.6494,31.6567,31.6347,31.642,40700.0
2015-02-20 12:20:00,43.02,43.08,42.99,43.06,46000.0,31.642,31.6862,31.62,31.6715,46000.0
2015-02-20 12:30:00,43.07,43.12,43.02,43.06,58800.0,31.6788,31.7156,31.642,31.6715,58800.0
2015-02-20 12:40:00,43.06,43.15,43.05,43.08,36000.0,31.6715,31.7377,31.6641,31.6862,36000.0
2015-02-20 12:50:00,43.08,43.16,43.08,43.11,24400.0,31.6862,31.745,31.6862,31.7082,24400.0
2015-02-20 13:00:00,43.1,43.12,43.08,43.1,21300.0,31.7009,31.7156,31.6862,31.7009,21300.0
2015-02-20 13:10:00,43.11,43.14,43.08,43.08,28600.0,31.7082,31.7303,31.6862,31.6862,28600.0
2015-02-20 13:20:00,43.07,43.15,43.07,43.09,29400.0,31.6788,31.7377,31.6788,31.6935,29400.0
2015-02-20 13:30:00,43.09,43.14,43.08,43.13,26800.0,31.6935,31.7303,31.6862,31.7229,26800.0
2015-02-20 13:40:00,43.13,43.13,43.02,43.06,42100.0,31.7229,31.7229,31.642,31.6715,42100.0
2015-02-20 13:50:00,43.05,43.1,43.04,43.06,45900.0,31.6641,31.7009,31.6567,31.6715,45900.0
2015-02-20 14:00:00,43.06,43.1,43.04,43.05,30600.0,31.6715,31.7009,31.6567,31.6641,30600.0
2015-02-20 14:10:00,43.06,43.08,42.99,43.04,33000.0,31.6715,31.6862,31.62,31.6567,33000.0
2015-02-20 14:20:00,43.04,43.05,42.99,43.04,32500.0,31.6567,31.6641,31.62,31.6567,32500.0
2015-02-20 14:30:00,43.04,43.05,43.0,43.01,51400.0,31.6567,31.6641,31.6273,31.6347,51400.0
2015-02-20 14:40:00,43.01,43.01,42.97,42.97,27900.0,31.6347,31.6347,31.6053,31.6053,27900.0
2015-02-20 14:50:00,42.97,43.02,42.96,43.02,67400.0,31.6053,31.642,31.5979,31.642,67400.0
2015-02-20 15:00:00,43.03,43.08,43.01,43.03,60100.0,31.6494,31.6862,31.6347,31.6494,60100.0
2015-02-20 15:10:00,43.04,43.07,43.02,43.05,95700.0,31.6567,31.6788,31.642,31.6641,95700.0
2015-02-20 15:20:00,43.05,43.06,43.03,43.05,76700.0,31.6641,31.6715,31.6494,31.6641,76700.0
2015-02-20 15:30:00,43.06,43.16,43.02,43.1,152800.0,31.6715,31.745,31.642,31.7009,152800.0
2015-02-20 15:40:00,43.1,43.13,43.04,43.05,168000.0,31.7009,31.7229,31.6567,31.6641,168000.0
2015-02-20 15:50:00,43.05,43.08,43.02,43.02,293300.0,31.6641,31.6862,31.642,31.642,293300.0
2015-02-23 09:30:00,43.16,43.42,43.16,43.39,54400.0,31.745,31.9362,31.745,31.9142,54400.0
2015-02-23 09:40:00,43.39,43.43,43.27,43.35,54200.0,31.9142,31.9436,31.8259,31.8848,54200.0
2015-02-23 09:50:00,43.34,43.35,43.1,43.1,76800.0,31.8774,31.8848,31.7009,31.7009,76800.0
2015-02-23 10:00:00,43.1,43.17,43.04,43.12,75700.0,31.7009,31.7524,31.6567,31.7156,75700.0
2015-02-23 10:10:00,43.12,43.21,43.1,43.14,64100.0,31.7156,31.7818,31.7009,31.7303,64100.0
2015-02-23 10:20:00,43.13,43.15,43.07,43.13,90900.0,31.7229,31.7377,31.6788,31.7229,90900.0
2015-02-23 10:30:00,43.13,43.19,43.12,43.12,34100.0,31.7229,31.7671,31.7156,31.7156,34100.0
2015-02-23 10:40:00,43.12,43.19,43.09,43.15,34800.0,31.7156,31.7671,31.6935,31.7377,34800.0
2015-02-23 10:50:00,43.16,43.16,43.06,43.16,73900.0,31.745,31.745,31.6715,31.745,73900.0
2015-02-23 11:00:00,43.17,43.29,43.17,43.28,41200.0,31.7524,31.8406,31.7524,31.8333,41200.0
2015-02-23 11:10:00,43.27,43.44,43.26,43.36,64900.0,31.8259,31.951,31.8186,31.8921,64900.0
2015-02-23 11:20:00,43.36,43.36,43.28,43.3,78600.0,31.8921,31.8921,31.8333,31.848,78600.0
2015-02-23 11:30:00,43.3,43.42,43.26,43.4,74000.0,31.848,31.9362,31.8186,31.9215,74000.0
2015-02-23 11:40:00,43.41,43.52,43.4,43.44,146800.0,31.9289,32.0098,31.9215,31.951,146800.0
2015-02-23 11:50:00,43.44,43.44,43.37,43.44,39200.0,31.951,31.951,31.8995,31.951,39200.0
2015-02-23 12:00:00,43.45,43.5,43.43,43.43,42400.0,31.9583,31.9951,31.9436,31.9436,42400.0
2015-02-23 12:10:00,43.44,43.57,43.41,43.56,37500.0,31.951,32.0466,31.9289,32.0392,37500.0
2015-02-23 12:20:00,43.55,43.56,43.44,43.45,55600.0,32.0319,32.0392,31.951,31.9583,55600.0
2015-02-23 12:30:00,43.45,43.46,43.38,43.38,26400.0,31.9583,31.9657,31.9068,31.9068,26400.0
2015-02-23 12:40:00,43.38,43.39,43.3,43.34,22600.0,31.9068,31.9142,31.848,31.8774,22600.0
2015-02-23 12:50:00,43.34,43.4,43.33,43.35,21500.0,31.8774,31.9215,31.87,31.8848,21500.0
2015-02-23 13:00:00,43.36,43.41,43.31,43.41,78600.0,31.8921,31.9289,31.8553,31.9289,78600.0
2015-02-23 13:10:00,43.41,43.44,43.35,43.35,88700.0,31.9289,31.951,31.8848,31.8848,88700.0
2015-02-23 13:20:00,43.35,43.35,43.27,43.31,63100.0,31.8848,31.8848,31.8259,31.8553,63100.0
2015-02-23 13:30:00,43.31,43.32,43.18,43.21,44500.0,31.8553,31.8627,31.7597,31.7818,44500.0
2015-02-23 13:40:00,43.22,43.26,43.21,43.24,23000.0,31.7891,31.8186,31.7818,31.8039,23000.0
2015-02-23 13:50:00,43.24,43.32,43.22,43.27,54300.0,31.8039,31.8627,31.7891,31.8259,54300.0
2015-02-23 14:00:00,43.27,43.39,43.27,43.36,39500.0,31.8259,31.9142,31.8259,31.8921,39500.0
2015-02-23 14:10:00,43.36,43.37,43.25,43.33,37000.0,31.8921,31.8995,31.8112,31.87,37000.0
2015-02-23 14:20:00,43.33,43.38,43.28,43.29,36100.0,31.87,31.9068,31.8333,31.8406,36100.0
2015-02-23 14:30:00,43.28,43.31,43.22,43.22,36100.0,31.8333,31.8553,31.7891,31.7891,36100.0
2015-02-23 14:40:00,43.22,43.28,43.2,43.25,58900.0,31.7891,31.8333,31.7744,31.8112,58900.0
2015-02-23 14:50:00,43.24,43.24,43.18,43.19,26200.0,31.8039,31.8039,31.7597,31.7671,26200.0
2015-02-23 15:00:00,43.19,43.27,43.18,43.23,76100.0,31.7671,31.8259,31.7597,31.7965,76100.0
2015-02-23 15:10:00,43.24,43.29,43.22,43.26,47200.0,31.8039,31.8406,31.7891,31.8186,47200.0
2015-02-23 15:20:00,43.27,43.27,43.22,43.26,54200.0,31.8259,31.8259,31.7891,31.8186,54200.0
2015-02-23 15:30:00,43.25,43.34,43.25,43.34,79200.0,31.8112,31.8774,31.8112,31.8774,79200.0
2015-02-23 15:40:00,43.33,43.39,43.3,43.37,110000.0,31.87,31.9142,31.848,31.8995,110000.0
2015-02-23 15:50:00,43.37,43.49,43.35,43.46,333500.0,31.8995,31.9877,31.8848,31.9657,333500.0
2015-02-24 09:30:00,43.33,43.38,43.05,43.09,95000.0,31.87,31.9068,31.6641,31.6935,95000.0
2015-02-24 09:40:00,43.09,43.12,42.92,43.0,60700.0,31.6935,31.7156,31.5685,31.6273,60700.0
2015-02-24 09:50:00,43.01,43.05,42.95,43.05,49600.0,31.6347,31.6641,31.5906,31.6641,49600.0
2015-02-24 10:00:00,43.04,43.06,42.83,42.91,71600.0,31.6567,31.6715,31.5023,31.5611,71600.0
2015-02-24 10:10:00,42.9,42.96,42.77,42.95,189200.0,31.5538,31.5979,31.4582,31.5906,189200.0
2015-02-24 10:20:00,42.94,42.99,42.93,42.96,119100.0,31.5832,31.62,31.5758,31.5979,119100.0
2015-02-24 10:30:00,42.96,43.01,42.91,43.0,100300.0,31.5979,31.6347,31.5611,31.6273,100300.0
2015-02-24 10:40:00,42.99,43.01,42.93,42.96,66100.0,31.62,31.6347,31.5758,31.5979,66100.0
2015-02-24 10:50:00,42.96,42.97,42.91,42.95,58600.0,31.5979,31.6053,31.5611,31.5906,58600.0
2015-02-24 11:00:00,42.95,42.97,42.9,42.93,85200.0,31.5906,31.6053,31.5538,31.5758,85200.0
2015-02-24 11:10:00,42.94,42.97,42.92,42.96,49100.0,31.5832,31.6053,31.5685,31.5979,49100.0
2015-02-24 11:20:00,42.96,42.98,42.91,42.94,136500.0,31.5979,31.6126,31.5611,31.5832,136500.0
2015-02-24 11:30:00,42.92,42.94,42.77,42.84,65200.0,31.5685,31.5832,31.4582,31.5096,65200.0
2015-02-24 11:40:00,42.82,42.85,42.79,42.81,38600.0,31.4949,31.517,31.4729,31.4876,38600.0
2015-02-24 11:50:00,42.81,42.85,42.75,42.75,57300.0,31.4876,31.517,31.4434,31.4434,57300.0
2015-02-24 12:00:00,42.75,42.78,42.72,42.75,154200.0,31.4434,31.4655,31.4214,31.4434,154200.0
2015-02-24 12:10:00,42.74,42.76,42.69,42.75,61000.0,31.4361,31.4508,31.3993,31.4434,61000.0
2015-02-24 12:20:00,42.74,42.76,42.72,42.73,51300.0,31.4361,31.4508,31.4214,31.4287,51300.0
2015-02-24 12:30:00,42.73,42.74,42.61,42.65,58900.0,31.4287,31.4361,31.3405,31.3699,58900.0
2015-02-24 12:40:00,42.64,42.65,42.58,42.63,45600.0,31.3625,31.3699,31.3184,31.3552,45600.0
2015-02-24 12:50:00,42.63,42.65,42.6,42.6,61400.0,31.3552,31.3699,31.3331,31.3331,61400.0
2015-02-24 13:00:00,42.6,42.61,42.56,42.61,81700.0,31.3331,31.3405,31.3037,31.3405,81700.0
2015-02-24 13:10:00,42.61,42.61,42.51,42.58,44100.0,31.3405,31.3405,31.2669,31.3184,44100.0
2015-02-24 13:20:00,42.58,42.6,42.54,42.54,36300.0,31.3184,31.3331,31.289,31.289,36300.0
2015-02-24 13:30:00,42.54,42.68,42.53,42.68,31500.0,31.289,31.392,31.2816,31.392,31500.0
2015-02-24 13:40:00,42.68,42.72,42.67,42.69,132800.0,31.392,31.4214,31.3846,31.3993,132800.0
2015-02-24 13:50:00,42.7,42.78,42.66,42.78,33500.0,31.4067,31.4655,31.3773,31.4655,33500.0
2015-02-24 14:00:00,42.78,42.79,42.69,42.69,60800.0,31.4655,31.4729,31.3993,31.3993,60800.0
2015-02-24 14:10:00,42.68,42.7,42.65,42.67,39500.0,31.392,31.4067,31.3699,31.3846,39500.0
2015-02-24 14:20:00,42.67,42.7,42.66,42.67,33900.0,31.3846,31.4067,31.3773,31.3846,33900.0
2015-02-24 14:30:00,42.67,42.72,42.67,42.7,104300.0,31.3846,31.4214,31.3846,31.4067,104300.0
2015-02-24 14:40:00,42.7,42.76,42.67,42.76,63400.0,31.4067,31.4508,31.3846,31.4508,63400.0
2015-02-24 14:50:00,42.76,42.8,42.74,42.76,36800.0,31.4508,31.4802,31.4361,31.4508,36800.0
2015-02-24 15:00:00,42.76,42.79,42.73,42.76,43300.0,31.4508,31.4729,31.4287,31.4508,43300.0
2015-02-24 15:10:00,42.76,42.79,42.73,42.79,51200.0,31.4508,31.4729,31.4287,31.4729,51200.0
2015-02-24 15:20:00,42.79,42.81,42.75,42.77,74600.0,31.4729,31.4876,31.4434,31.4582,74600.0
2015-02-24 15:30:00,42.77,42.78,42.73,42.77,59300.0,31.4582,31.4655,31.4287,31.4582,59300.0
2015-02-24 15:40:00,42.77,42.77,42.69,42.69,157200.0,31.4582,31.4582,31.3993,31.3993,157200.0
2015-02-24 15:50:00,42.69,42.71,42.68,42.69,281100.0,31.3993,31.414,31.392,31.3993,281100.0
2015-02-25 09:30:00,42.69,42.99,42.69,42.95,94500.0,31.3993,31.62,31.3993,31.5906,94500.0
2015-02-25 09:40:00,42.95,43.04,42.9,42.97,78800.0,31.5906,31.6567,31.5538,31.6053,78800.0
2015-02-25 09:50:00,42.97,43.01,42.91,42.97,77100.0,31.6053,31.6347,31.5611,31.6053,77100.0
2015-02-25 10:00:00,42.98,43.01,42.92,42.96,50300.0,31.6126,31.6347,31.5685,31.5979,50300.0
2015-02-25 10:10:00,42.96,42.99,42.9,42.94,53200.0,31.5979,31.62,31.5538,31.5832,53200.0
2015-02-25 10:20:00,42.93,43.0,42.9,42.95,101300.0,31.5758,31.6273,31.5538,31.5906,101300.0
2015-02-25 10:30:00,42.94,43.1,42.92,43.05,108600.0,31.5832,31.7009,31.5685,31.6641,108600.0
2015-02-25 10:40:00,43.04,43.11,43.04,43.11,81300.0,31.6567,31.7082,31.6567,31.7082,81300.0
2015-02-25 10:50:00,43.1,43.2,43.09,43.2,137400.0,31.7009,31.7744,31.6935,31.7744,137400.0
2015-02-25 11:00:00,43.19,43.27,43.19,43.26,55400.0,31.7671,31.8259,31.7671,31.8186,55400.0
2015-02-25 11:10:00,43.25,43.33,43.22,43.29,70200.0,31.8112,31.87,31.7891,31.8406,70200.0
2015-02-25 11:20:00,43.29,43.33,43.25,43.32,40200.0,31.8406,31.87,31.8112,31.8627,40200.0
2015-02-25 11:30:00,43.33,43.39,43.23,43.26,50500.0,31.87,31.9142,31.7965,31.8186,50500.0
2015-02-25 11:40:00,43.26,43.29,43.19,43.23,47000.0,31.8186,31.8406,31.7671,31.7965,47000.0
2015-02-25 11:50:00,43.22,43.23,43.04,43.06,56700.0,31.7891,31.7965,31.6567,31.6715,56700.0
2015-02-25 12:00:00,43.06,43.16,43.03,43.13,32300.0,31.6715,31.745,31.6494,31.7229,32300.0
2015-02-25 12:10:00,43.13,43.18,43.11,43.14,25200.0,31.7229,31.7597,31.7082,31.7303,25200.0
2015-02-25 12:20:00,43.14,43.22,43.13,43.21,42700.0,31.7303,31.7891,31.7229,31.7818,42700.0
2015-02-25 12:30:00,43.21,43.29,43.19,43.25,50300.0,31.7818,31.8406,31.7671,31.8112,50300.0
2015-02-25 12:40:00,43.26,43.31,43.25,43.29,36300.0,31.8186,31.8553,31.8112,31.8406,36300.0
2015-02-25 12:50:00,43.28,43.29,43.21,43.25,28100.0,31.8333,31.8406,31.7818,31.8112,28100.0
2015-02-25 13:00:00,43.24,43.26,43.2,43.24,44100.0,31.8039,31.8186,31.7744,31.8039,44100.0
2015-02-25 13:10:00,43.24,43.31,43.21,43.27,58000.0,31.8039,31.8553,31.7818,31.8259,58000.0
2015-02-25 13:20:00,43.27,43.38,43.24,43.37,49600.0,31.8259,31.9068,31.8039,31.8995,49600.0
2015-02-25 13:30:00,43.36,43.37,43.24,43.24,75700.0,31.8921,31.8995,31.8039,31.8039,75700.0
2015-02-25 13:40:00,43.25,43.28,43.2,43.22,37600.0,31.8112,31.8333,31.7744,31.7891,37600.0
2015-02-25 13:50:00,43.22,43.24,43.09,43.12,50300.0,31.7891,31.8039,31.6935,31.7156,50300.0
2015-02-25 14:00:00,43.12,43.19,43.01,43.02,95000.0,31.7156,31.7671,31.6347,31.642,95000.0
2015-02-25 14:10:00,43.01,43.09,42.98,43.05,69800.0,31.6347,31.6935,31.6126,31.6641,69800.0
2015-02-25 14:20:00,43.05,43.05,42.96,42.98,42100.0,31.6641,31.6641,31.5979,31.6126,42100.0
2015-02-25 14:30:00,42.97,42.99,42.91,42.91,40200.0,31.6053,31.62,31.5611,31.5611,40200.0
2015-02-25 14:40:00,42.91,43.01,42.9,43.0,64500.0,31.5611,31.6347,31.5538,31.6273,64500.0
2015-02-25 14:50:00,42.99,43.0,42.93,42.93,42500.0,31.62,31.6273,31.5758,31.5758,42500.0
2015-02-25 15:00:00,42.92,42.95,42.9,42.93,58700.0,31.5685,31.5906,31.5538,31.5758,58700.0
2015-02-25 15:10:00,42.92,42.95,42.9,42.91,40300.0,31.5685,31.5906,31.5538,31.5611,40300.0
2015-02-25 15:20:00,42.9,42.94,42.9,42.9,47700.0,31.5538,31.5832,31.5538,31.5538,47700.0
2015-02-25 15:30:00,42.91,42.99,42.9,42.97,68200.0,31.5611,31.62,31.5538,31.6053,68200.0
2015-02-25 15:40:00,42.97,42.97,42.91,42.92,70700.0,31.6053,31.6053,31.5611,31.5685,70700.0
2015-02-25 15:50:00,42.93,42.95,42.9,42.9,193100.0,31.5758,31.5906,31.5538,31.5538,193100.0
2015-02-26 09:30:00,42.97,42.98,42.75,42.89,63700.0,31.6053,31.6126,31.4434,31.5464,63700.0
2015-02-26 09:40:00,42.89,42.9,42.59,42.59,149200.0,31.5464,31.5538,31.3258,31.3258,149200.0
2015-02-26 09:50:00,42.59,42.66,42.43,42.45,62400.0,31.3258,31.3773,31.2081,31.2228,62400.0
2015-02-26 10:00:00,42.45,42.56,42.45,42.45,60600.0,31.2228,31.3037,31.2228,31.2228,60600.0
2015-02-26 10:10:00,42.44,42.54,42.43,42.5,87500.0,31.2154,31.289,31.2081,31.2596,87500.0
2015-02-26 10:20:00,42.5,42.51,42.43,42.47,58600.0,31.2596,31.2669,31.2081,31.2375,58600.0
2015-02-26 10:30:00,42.48,42.59,42.43,42.58,79800.0,31.2449,31.3258,31.2081,31.3184,79800.0
2015-02-26 10:40:00,42.57,42.61,42.55,42.59,37400.0,31.3111,31.3405,31.2963,31.3258,37400.0
2015-02-26 10:50:00,42.6,42.64,42.54,42.54,68700.0,31.3331,31.3625,31.289,31.289,68700.0
2015-02-26 11:00:00,42.54,42.55,42.46,42.47,136100.0,31.289,31.2963,31.2301,31.2375,136100.0
2015-02-26 11:10:00,42.47,42.62,42.47,42.59,50000.0,31.2375,31.3478,31.2375,31.3258,50000.0
2015-02-26 11:20:00,42.58,42.76,42.57,42.76,30400.0,31.3184,31.4508,31.3111,31.4508,30400.0
2015-02-26 11:30:00,42.76,42.79,42.72,42.76,55700.0,31.4508,31.4729,31.4214,31.4508,55700.0
2015-02-26 11:40:00,42.76,42.78,42.73,42.75,29700.0,31.4508,31.4655,31.4287,31.4434,29700.0
2015-02-26 11:50:00,42.76,42.78,42.66,42.69,55200.0,31.4508,31.4655,31.3773,31.3993,55200.0
2015-02-26 12:00:00,42.68,42.69,42.58,42.61,21000.0,31.392,31.3993,31.3184,31.3405,21000.0
2015-02-26 12:10:00,42.61,42.66,42.61,42.62,24700.0,31.3405,31.3773,31.3405,31.3478,24700.0
2015-02-26 12:20:00,42.6,42.65,42.57,42.65,63700.0,31.3331,31.3699,31.3111,31.3699,63700.0
2015-02-26 12:30:00,42.65,42.66,42.58,42.58,31100.0,31.3699,31.3773,31.3184,31.3184,31100.0
2015-02-26 12:40:00,42.59,42.59,42.53,42.58,53000.0,31.3258,31.3258,31.2816,31.3184,53000.0
2015-02-26 12:50:00,42.56,42.64,42.54,42.64,29500.0,31.3037,31.3625,31.289,31.3625,29500.0
2015-02-26 13:00:00,42.64,42.64,42.56,42.56,16800.0,31.3625,31.3625,31.3037,31.3037,16800.0
2015-02-26 13:10:00,42.56,42.58,42.48,42.57,75300.0,31.3037,31.3184,31.2449,31.3111,75300.0
2015-02-26 13:20:00,42.57,42.61,42.5,42.59,237700.0,31.3111,31.3405,31.2596,31.3258,237700.0
2015-02-26 13:30:00,42.58,42.62,42.57,42.58,28300.0,31.3184,31.3478,31.3111,31.3184,28300.0
2015-02-26 13:40:00,42.59,42.6,42.55,42.56,25300.0,31.3258,31.3331,31.2963,31.3037,25300.0
2015-02-26 13:50:00,42.55,42.62,42.55,42.59,42200.0,31.2963,31.3478,31.2963,31.3258,42200.0
2015-02-26 14:00:00,42.59,42.63,42.56,42.6,37600.0,31.3258,31.3552,31.3037,31.3331,37600.0
2015-02-26 14:10:00,42.59,42.63,42.58,42.63,31400.0,31.3258,31.3552,31.3184,31.3552,31400.0
2015-02-26 14:20:00,42.62,42.66,42.56,42.57,44300.0,31.3478,31.3773,31.3037,31.3111,44300.0
2015-02-26 14:30:00,42.57,42.61,42.56,42.6,59400.0,31.3111,31.3405,31.3037,31.3331,59400.0
2015-02-26 14:40:00,42.6,42.6,42.54,42.57,56800.0,31.3331,31.3331,31.289,31.3111,56800.0
2015-02-26 14:50:00,42.57,42.6,42.55,42.59,50100.0,31.3111,31.3331,31.2963,31.3258,50100.0
2015-02-26 15:00:00,42.59,42.59,42.47,42.52,74800.0,31.3258,31.3258,31.2375,31.2743,74800.0
2015-02-26 15:10:00,42.52,42.54,42.49,42.51,44600.0,31.2743,31.289,31.2522,31.2669,44600.0
2015-02-26 15:20:00,42.5,42.53,42.49,42.51,42200.0,31.2596,31.2816,31.2522,31.2669,42200.0
2015-02-26 15:30:00,42.51,42.54,42.48,42.53,83400.0,31.2669,31.289,31.2449,31.2816,83400.0
2015-02-26 15:40:00,42.52,42.57,42.48,42.49,128100.0,31.2743,31.3111,31.2449,31.2522,128100.0
2015-02-26 15:50:00,42.49,42.5,42.42,42.43,356500.0,31.2522,31.2596,31.2007,31.2081,356500.0
2015-02-27 09:30:00,42.55,42.63,42.5,42.56,76300.0,31.2963,31.3552,31.2596,31.3037,76300.0
2015-02-27 09:40:00,42.55,42.56,42.4,42.42,48100.0,31.2963,31.3037,31.186,31.2007,48100.0
2015-02-27 09:50:00,42.41,42.46,42.34,42.4,58400.0,31.1934,31.2301,31.1419,31.186,58400.0
2015-02-27 10:00:00,42.41,42.43,42.32,42.39,36600.0,31.1934,31.2081,31.1272,31.1787,36600.0
2015-02-27 10:10:00,42.39,42.48,42.35,42.48,59700.0,31.1787,31.2449,31.1492,31.2449,59700.0
2015-02-27 10:20:00,42.47,42.48,42.41,42.41,65000.0,31.2375,31.2449,31.1934,31.1934,65000.0
2015-02-27 10:30:00,42.41,42.44,42.37,42.43,57200.0,31.1934,31.2154,31.164,31.2081,57200.0
2015-02-27 10:40:00,42.43,42.52,42.41,42.45,89300.0,31.2081,31.2743,31.1934,31.2228,89300.0
2015-02-27 10:50:00,42.44,42.51,42.43,42.51,65600.0,31.2154,31.2669,31.2081,31.2669,65600.0
2015-02-27 11:00:00,42.51,42.52,42.47,42.5,65600.0,31.2669,31.2743,31.2375,31.2596,65600.0
2015-02-27 11:10:00,42.5,42.55,42.46,42.48,48100.0,31.2596,31.2963,31.2301,31.2449,48100.0
2015-02-27 11:20:00,42.47,42.56,42.46,42.49,47300.0,31.2375,31.3037,31.2301,31.2522,47300.0
2015-02-27 11:30:00,42.5,42.55,42.48,42.55,37500.0,31.2596,31.2963,31.2449,31.2963,37500.0
2015-02-27 11:40:00,42.55,42.62,42.52,42.55,40700.0,31.2963,31.3478,31.2743,31.2963,40700.0
2015-02-27 11:50:00,42.56,42.58,42.5,42.56,31100.0,31.3037,31.3184,31.2596,31.3037,31100.0
2015-02-27 12:00:00,42.56,42.68,42.56,42.68,23100.0,31.3037,31.392,31.3037,31.392,23100.0
2015-02-27 12:10:00,42.67,42.72,42.65,42.72,14700.0,31.3846,31.4214,31.3699,31.4214,14700.0
2015-02-27 12:20:00,42.71,42.81,42.69,42.81,24100.0,31.414,31.4876,31.3993,31.4876,24100.0
2015-02-27 12:30:00,42.81,42.81,42.74,42.74,26500.0,31.4876,31.4876,31.4361,31.4361,26500.0
2015-02-27 12:40:00,42.74,42.75,42.69,42.71,11600.0,31.4361,31.4434,31.3993,31.414,11600.0
2015-02-27 12:50:00,42.72,42.73,42.65,42.73,18600.0,31.4214,31.4287,31.3699,31.4287,18600.0
2015-02-27 13:00:00,42.73,42.75,42.71,42.74,19200.0,31.4287,31.4434,31.414,31.4361,19200.0
2015-02-27 13:10:00,42.73,42.77,42.71,42.73,26600.0,31.4287,31.4582,31.414,31.4287,26600.0
2015-02-27 13:20:00,42.72,42.76,42.71,42.74,43400.0,31.4214,31.4508,31.414,31.4361,43400.0
2015-02-27 13:30:00,42.74,42.74,42.66,42.68,24200.0,31.4361,31.4361,31.3773,31.392,24200.0
2015-02-27 13:40:00,42.68,42.72,42.66,42.69,40400.0,31.392,31.4214,31.3773,31.3993,40400.0
2015-02-27 13:50:00,42.68,42.74,42.67,42.73,21200.0,31.392,31.4361,31.3846,31.4287,21200.0
2015-02-27 14:00:00,42.74,42.76,42.71,42.72,32600.0,31.4361,31.4508,31.414,31.4214,32600.0
2015-02-27 14:10:00,42.71,42.77,42.71,42.76,35100.0,31.414,31.4582,31.414,31.4508,35100.0
2015-02-27 14:20:00,42.77,42.8,42.74,42.77,37900.0,31.4582,31.4802,31.4361,31.4582,37900.0
2015-02-27 14:30:00,42.78,42.81,42.74,42.74,37400.0,31.4655,31.4876,31.4361,31.4361,37400.0
2015-02-27 14:40:00,42.74,42.78,42.73,42.75,39500.0,31.4361,31.4655,31.4287,31.4434,39500.0
2015-02-27 14:50:00,42.75,42.76,42.71,42.74,45200.0,31.4434,31.4508,31.414,31.4361,45200.0
2015-02-27 15:00:00,42.74,42.77,42.69,42.75,56900.0,31.4361,31.4582,31.3993,31.4434,56900.0
2015-02-27 15:10:00,42.74,42.81,42.72,42.79,76700.0,31.4361,31.4876,31.4214,31.4729,76700.0
2015-02-27 15:20:00,42.8,42.82,42.76,42.81,76100.0,31.4802,31.4949,31.4508,31.4876,76100.0
2015-02-27 15:30:00,42.82,42.82,42.74,42.76,59400.0,31.4949,31.4949,31.4361,31.4508,59400.0
2015-02-27 15:40:00,42.76,42.76,42.69,42.7,110800.0,31.4508,31.4508,31.3993,31.4067,110800.0
2015-02-27 15:50:00,42.7,42.74,42.66,42.71,249100.0,31.4067,31.4361,31.3773,31.414,249100.0
2015-03-02 09:30:00,42.71,43.16,42.71,43.16,77600.0,31.414,31.745,31.414,31.745,77600.0
2015-03-02 09:40:00,43.16,43.31,43.06,43.16,56300.0,31.745,31.8553,31.6715,31.745,56300.0
2015-03-02 09:50:00,43.16,43.18,42.95,42.98,45100.0,31.745,31.7597,31.5906,31.6126,45100.0
2015-03-02 10:00:00,43.0,43.16,42.97,43.04,68300.0,31.6273,31.745,31.6053,31.6567,68300.0
2015-03-02 10:10:00,43.02,43.18,43.02,43.1,47900.0,31.642,31.7597,31.642,31.7009,47900.0
2015-03-02 10:20:00,43.11,43.29,43.01,43.19,98000.0,31.7082,31.8406,31.6347,31.7671,98000.0
2015-03-02 10:30:00,43.19,43.27,43.03,43.11,54800.0,31.7671,31.8259,31.6494,31.7082,54800.0
2015-03-02 10:40:00,43.12,43.16,43.03,43.03,50100.0,31.7156,31.745,31.6494,31.6494,50100.0
2015-03-02 10:50:00,43.04,43.04,42.84,42.86,66600.0,31.6567,31.6567,31.5096,31.5244,66600.0
2015-03-02 11:00:00,42.87,42.88,42.81,42.88,37400.0,31.5317,31.5391,31.4876,31.5391,37400.0
2015-03-02 11:10:00,42.87,42.9,42.8,42.81,44400.0,31.5317,31.5538,31.4802,31.4876,44400.0
2015-03-02 11:20:00,42.82,42.83,42.8,42.8,37600.0,31.4949,31.5023,31.4802,31.4802,37600.0
2015-03-02 11:30:00,42.81,42.91,42.8,42.84,58900.0,31.4876,31.5611,31.4802,31.5096,58900.0
2015-03-02 11:40:00,42.84,42.89,42.8,42.81,42500.0,31.5096,31.5464,31.4802,31.4876,42500.0
2015-03-02 11:50:00,42.8,42.82,42.77,42.78,36100.0,31.4802,31.4949,31.4582,31.4655,36100.0
2015-03-02 12:00:00,42.79,42.79,42.72,42.75,23800.0,31.4729,31.4729,31.4214,31.4434,23800.0
2015-03-02 12:10:00,42.75,42.75,42.72,42.72,27900.0,31.4434,31.4434,31.4214,31.4214,27900.0
2015-03-02 12:20:00,42.73,42.75,42.7,42.74,111800.0,31.4287,31.4434,31.4067,31.4361,111800.0
2015-03-02 12:30:00,42.74,42.76,42.72,42.76,21800.0,31.4361,31.4508,31.4214,31.4508,21800.0
2015-03-02 12:40:00,42.77,42.78,42.75,42.78,18800.0,31.4582,31.4655,31.4434,31.4655,18800.0
2015-03-02 12:50:00,42.79,42.84,42.77,42.83,16700.0,31.4729,31.5096,31.4582,31.5023,16700.0
2015-03-02 13:00:00,42.84,42.86,42.77,42.78,12300.0,31.5096,31.5244,31.4582,31.4655,12300.0
2015-03-02 13:10:00,42.78,42.9,42.78,42.86,46200.0,31.4655,31.5538,31.4655,31.5244,46200.0
2015-03-02 13:20:00,42.87,42.94,42.85,42.94,20100.0,31.5317,31.5832,31.517,31.5832,20100.0
2015-03-02 13:30:00,42.94,42.94,42.89,42.91,13500.0,31.5832,31.5832,31.5464,31.5611,13500.0
2015-03-02 13:40:00,42.9,42.9,42.86,42.9,14800.0,31.5538,31.5538,31.5244,31.5538,14800.0
2015-03-02 13:50:00,42.91,42.94,42.86,42.87,13100.0,31.5611,31.5832,31.5244,31.5317,13100.0
2015-03-02 14:00:00,42.87,42.92,42.86,42.89,30500.0,31.5317,31.5685,31.5244,31.5464,30500.0
2015-03-02 14:10:00,42.89,42.92,42.89,42.9,31200.0,31.5464,31.5685,31.5464,31.5538,31200.0
2015-03-02 14:20:00,42.9,42.92,42.83,42.84,88600.0,31.5538,31.5685,31.5023,31.5096,88600.0
2015-03-02 14:30:00,42.83,42.83,42.72,42.73,38800.0,31.5023,31.5023,31.4214,31.4287,38800.0
2015-03-02 14:40:00,42.72,42.73,42.71,42.72,77400.0,31.4214,31.4287,31.414,31.4214,77400.0
2015-03-02 14:50:00,42.72,42.76,42.71,42.73,89800.0,31.4214,31.4508,31.414,31.4287,89800.0
2015-03-02 15:00:00,42.73,42.77,42.71,42.71,150100.0,31.4287,31.4582,31.414,31.414,150100.0
2015-03-02 15:10:00,42.72,42.72,42.71,42.72,162500.0,31.4214,31.4214,31.414,31.4214,162500.0
2015-03-02 15:20:00,42.71,42.72,42.7,42.72,78900.0,31.414,31.4214,31.4067,31.4214,78900.0
2015-03-02 15:30:00,42.71,42.72,42.67,42.68,115400.0,31.414,31.4214,31.3846,31.392,115400.0
2015-03-02 15:40:00,42.68,42.75,42.67,42.71,187900.0,31.392,31.4434,31.3846,31.414,187900.0
2015-03-02 15:50:00,42.71,42.74,42.67,42.69,392800.0,31.414,31.4361,31.3846,31.3993,392800.0
2015-03-03 09:30:00,42.54,42.68,42.49,42.49,54500.0,31.289,31.392,31.2522,31.2522,54500.0
2015-03-03 09:40:00,42.51,42.62,42.49,42.57,164700.0,31.2669,31.3478,31.2522,31.3111,164700.0
2015-03-03 09:50:00,42.57,42.65,42.53,42.63,38000.0,31.3111,31.3699,31.2816,31.3552,38000.0
2015-03-03 10:00:00,42.63,42.73,42.6,42.72,44800.0,31.3552,31.4287,31.3331,31.4214,44800.0
2015-03-03 10:10:00,42.72,42.72,42.62,42.62,47100.0,31.4214,31.4214,31.3478,31.3478,47100.0
2015-03-03 10:20:00,42.62,42.68,42.6,42.68,69100.0,31.3478,31.392,31.3331,31.392,69100.0
2015-03-03 10:30:00,42.68,42.76,42.68,42.69,35500.0,31.392,31.4508,31.392,31.3993,35500.0
2015-03-03 10:40:00,42.7,42.73,42.66,42.69,57200.0,31.4067,31.4287,31.3773,31.3993,57200.0
2015-03-03 10:50:00,42.68,42.68,42.54,42.54,31000.0,31.392,31.392,31.289,31.289,31000.0
2015-03-03 11:00:00,42.55,42.56,42.49,42.49,48600.0,31.2963,31.3037,31.2522,31.2522,48600.0
2015-03-03 11:10:00,42.49,42.51,42.49,42.49,45300.0,31.2522,31.2669,31.2522,31.2522,45300.0
2015-03-03 11:20:00,42.49,42.54,42.42,42.42,32900.0,31.2522,31.289,31.2007,31.2007,32900.0
2015-03-03 11:30:00,42.42,42.46,42.39,42.41,37100.0,31.2007,31.2301,31.1787,31.1934,37100.0
2015-03-03 11:40:00,42.41,42.41,42.38,42.39,62300.0,31.1934,31.1934,31.1713,31.1787,62300.0
2015-03-03 11:50:00,42.39,42.42,42.35,42.36,31600.0,31.1787,31.2007,31.1492,31.1566,31600.0
2015-03-03 12:00:00,42.37,42.46,42.35,42.44,27200.0,31.164,31.2301,31.1492,31.2154,27200.0
2015-03-03 12:10:00,42.45,42.49,42.43,42.48,20900.0,31.2228,31.2522,31.2081,31.2449,20900.0
2015-03-03 12:20:00,42.48,42.49,42.36,42.41,15700.0,31.2449,31.2522,31.1566,31.1934,15700.0
2015-03-03 12:30:00,42.41,42.45,42.39,42.42,13100.0,31.1934,31.2228,31.1787,31.2007,13100.0
2015-03-03 12:40:00,42.42,42.49,42.41,42.46,39100.0,31.2007,31.2522,31.1934,31.2301,39100.0
2015-03-03 12:50:00,42.47,42.6,42.46,42.59,27300.0,31.2375,31.3331,31.2301,31.3258,27300.0
2015-03-03 13:00:00,42.59,42.61,42.51,42.54,22100.0,31.3258,31.3405,31.2669,31.289,22100.0
2015-03-03 13:10:00,42.54,42.55,42.49,42.51,13500.0,31.289,31.2963,31.2522,31.2669,13500.0
2015-03-03 13:20:00,42.51,42.54,42.49,42.5,24100.0,31.2669,31.289,31.2522,31.2596,24100.0
2015-03-03 13:30:00,42.5,42.56,42.5,42.54,24000.0,31.2596,31.3037,31.2596,31.289,24000.0
2015-03-03 13:40:00,42.54,42.6,42.53,42.58,22600.0,31.289,31.3331,31.2816,31.3184,22600.0
2015-03-03 13:50:00,42.58,42.59,42.52,42.52,34000.0,31.3184,31.3258,31.2743,31.2743,34000.0
2015-03-03 14:00:00,42.52,42.61,42.51,42.61,41500.0,31.2743,31.3405,31.2669,31.3405,41500.0
2015-03-03 14:10:00,42.61,42.67,42.59,42.64,57000.0,31.3405,31.3846,31.3258,31.3625,57000.0
2015-03-03 14:20:00,42.64,42.65,42.59,42.61,41200.0,31.3625,31.3699,31.3258,31.3405,41200.0
2015-03-03 14:30:00,42.61,42.63,42.54,42.55,39700.0,31.3405,31.3552,31.289,31.2963,39700.0
2015-03-03 14:40:00,42.56,42.64,42.55,42.64,53600.0,31.3037,31.3625,31.2963,31.3625,53600.0
2015-03-03 14:50:00,42.64,42.68,42.61,42.62,31000.0,31.3625,31.392,31.3405,31.3478,31000.0
2015-03-03 15:00:00,42.63,42.69,42.6,42.69,71800.0,31.3552,31.3993,31.3331,31.3993,71800.0
2015-03-03 15:10:00,42.69,42.71,42.66,42.7,46400.0,31.3993,31.414,31.3773,31.4067,46400.0
2015-03-03 15:20:00,42.69,42.75,42.67,42.74,44300.0,31.3993,31.4434,31.3846,31.4361,44300.0
2015-03-03 15:30:00,42.74,42.76,42.66,42.67,66000.0,31.4361,31.4508,31.3773,31.3846,66000.0
2015-03-03 15:40:00,42.67,42.67,42.63,42.64,90000.0,31.3846,31.3846,31.3552,31.3625,90000.0
2015-03-03 15:50:00,42.64,42.68,42.61,42.64,192400.0,31.3625,31.392,31.3405,31.3625,192400.0
2015-03-04 09:30:00,42.61,42.72,42.57,42.67,60900.0,31.3405,31.4214,31.3111,31.3846,60900.0
2015-03-04 09:40:00,42.67,42.7,42.64,42.64,38500.0,31.3846,31.4067,31.3625,31.3625,38500.0
2015-03-04 09:50:00,42.64,42.69,42.6,42.6,59500.0,31.3625,31.3993,31.3331,31.3331,59500.0
2015-03-04 10:00:00,42.58,42.62,42.46,42.47,27400.0,31.3184,31.3478,31.2301,31.2375,27400.0
2015-03-04 10:10:00,42.46,42.46,42.32,42.38,28200.0,31.2301,31.2301,31.1272,31.1713,28200.0
2015-03-04 10:20:00,42.37,42.38,42.27,42.27,19800.0,31.164,31.1713,31.0904,31.0904,19800.0
2015-03-04 10:30:00,42.26,42.29,42.21,42.27,28600.0,31.083,31.1051,31.0463,31.0904,28600.0
2015-03-04 10:40:00,42.29,42.31,42.18,42.2,24300.0,31.1051,31.1198,31.0242,31.0389,24300.0
2015-03-04 10:50:00,42.19,42.27,42.19,42.27,19800.0,31.0316,31.0904,31.0316,31.0904,19800.0
2015-03-04 11:00:00,42.27,42.37,42.21,42.37,28600.0,31.0904,31.164,31.0463,31.164,28600.0
2015-03-04 11:10:00,42.37,42.38,42.3,42.33,23800.0,31.164,31.1713,31.1125,31.1345,23800.0
2015-03-04 11:20:00,42.32,42.36,42.27,42.31,20200.0,31.1272,31.1566,31.0904,31.1198,20200.0
2015-03-04 11:30:00,42.32,42.37,42.27,42.36,58000.0,31.1272,31.164,31.0904,31.1566,58000.0
2015-03-04 11:40:00,42.37,42.4,42.36,42.36,20500.0,31.164,31.186,31.1566,31.1566,20500.0
2015-03-04 11:50:00,42.35,42.39,42.34,42.39,51700.0,31.1492,31.1787,31.1419,31.1787,51700.0
2015-03-04 12:00:00,42.39,42.45,42.38,42.43,233100.0,31.1787,31.2228,31.1713,31.2081,233100.0
2015-03-04 12:10:00,42.42,42.51,42.42,42.46,24100.0,31.2007,31.2669,31.2007,31.2301,24100.0
2015-03-04 12:20:00,42.46,42.47,42.4,42.43,25500.0,31.2301,31.2375,31.186,31.2081,25500.0
2015-03-04 12:30:00,42.43,42.45,42.4,42.4,33000.0,31.2081,31.2228,31.186,31.186,33000.0
2015-03-04 12:40:00,42.4,42.42,42.4,42.41,17500.0,31.186,31.2007,31.186,31.1934,17500.0
2015-03-04 12:50:00,42.4,42.41,42.35,42.36,29900.0,31.186,31.1934,31.1492,31.1566,29900.0
2015-03-04 13:00:00,42.36,42.37,42.34,42.34,34300.0,31.1566,31.164,31.1419,31.1419,34300.0
2015-03-04 13:10:00,42.34,42.4,42.34,42.39,33700.0,31.1419,31.186,31.1419,31.1787,33700.0
2015-03-04 13:20:00,42.39,42.49,42.39,42.47,18600.0,31.1787,31.2522,31.1787,31.2375,18600.0
2015-03-04 13:30:00,42.47,42.48,42.42,42.44,17400.0,31.2375,31.2449,31.2007,31.2154,17400.0
2015-03-04 13:40:00,42.43,42.51,42.43,42.51,23100.0,31.2081,31.2669,31.2081,31.2669,23100.0
2015-03-04 13:50:00,42.51,42.54,42.47,42.48,27100.0,31.2669,31.289,31.2375,31.2449,27100.0
2015-03-04 14:00:00,42.48,42.52,42.47,42.49,23800.0,31.2449,31.2743,31.2375,31.2522,23800.0
2015-03-04 14:10:00,42.49,42.51,42.45,42.51,36700.0,31.2522,31.2669,31.2228,31.2669,36700.0
2015-03-04 14:20:00,42.51,42.52,42.49,42.5,12300.0,31.2669,31.2743,31.2522,31.2596,12300.0
2015-03-04 14:30:00,42.49,42.5,42.41,42.42,20200.0,31.2522,31.2596,31.1934,31.2007,20200.0
2015-03-04 14:40:00,42.43,42.43,42.37,42.37,31200.0,31.2081,31.2081,31.164,31.164,31200.0
2015-03-04 14:50:00,42.37,42.4,42.37,42.37,25300.0,31.164,31.186,31.164,31.164,25300.0
2015-03-04 15:00:00,42.38,42.39,42.35,42.38,33700.0,31.1713,31.1787,31.1492,31.1713,33700.0
2015-03-04 15:10:00,42.37,42.38,42.35,42.36,20400.0,31.164,31.1713,31.1492,31.1566,20400.0
2015-03-04 15:20:00,42.36,42.37,42.35,42.37,62400.0,31.1566,31.164,31.1492,31.164,62400.0
2015-03-04 15:30:00,42.36,42.42,42.35,42.39,72300.0,31.1566,31.2007,31.1492,31.1787,72300.0
2015-03-04 15:40:00,42.39,42.48,42.37,42.48,94400.0,31.1787,31.2449,31.164,31.2449,94400.0
2015-03-04 15:50:00,42.47,42.48,42.37,42.38,297300.0,31.2375,31.2449,31.164,31.1713,297300.0
2015-03-05 09:30:00,42.62,42.86,42.54,42.75,76800.0,31.3478,31.5244,31.289,31.4434,76800.0
2015-03-05 09:40:00,42.75,42.86,42.75,42.79,48500.0,31.4434,31.5244,31.4434,31.4729,48500.0
2015-03-05 09:50:00,42.81,42.87,42.75,42.78,37900.0,31.4876,31.5317,31.4434,31.4655,37900.0
2015-03-05 10:00:00,42.78,42.8,42.75,42.79,56800.0,31.4655,31.4802,31.4434,31.4729,56800.0
2015-03-05 10:10:00,42.78,42.86,42.75,42.75,51400.0,31.4655,31.5244,31.4434,31.4434,51400.0
2015-03-05 10:20:00,42.75,42.81,42.73,42.77,63400.0,31.4434,31.4876,31.4287,31.4582,63400.0
2015-03-05 10:30:00,42.77,42.84,42.74,42.84,32600.0,31.4582,31.5096,31.4361,31.5096,32600.0
2015-03-05 10:40:00,42.84,42.94,42.81,42.93,53600.0,31.5096,31.5832,31.4876,31.5758,53600.0
2015-03-05 10:50:00,42.94,42.95,42.84,42.86,77000.0,31.5832,31.5906,31.5096,31.5244,77000.0
2015-03-05 11:00:00,42.85,42.87,42.78,42.81,79300.0,31.517,31.5317,31.4655,31.4876,79300.0
2015-03-05 11:10:00,42.8,42.81,42.7,42.71,80200.0,31.4802,31.4876,31.4067,31.414,80200.0
2015-03-05 11:20:00,42.7,42.79,42.7,42.72,64800.0,31.4067,31.4729,31.4067,31.4214,64800.0
2015-03-05 11:30:00,42.72,42.78,42.71,42.74,52000.0,31.4214,31.4655,31.414,31.4361,52000.0
2015-03-05 11:40:00,42.73,42.74,42.7,42.73,25200.0,31.4287,31.4361,31.4067,31.4287,25200.0
2015-03-05 11:50:00,42.72,42.74,42.7,42.71,25800.0,31.4214,31.4361,31.4067,31.414,25800.0
2015-03-05 12:00:00,42.7,42.75,42.7,42.71,47200.0,31.4067,31.4434,31.4067,31.414,47200.0
2015-03-05 12:10:00,42.71,42.72,42.7,42.7,64300.0,31.414,31.4214,31.4067,31.4067,64300.0
2015-03-05 12:20:00,42.7,42.71,42.65,42.68,41000.0,31.4067,31.414,31.3699,31.392,41000.0
2015-03-05 12:30:00,42.68,42.74,42.68,42.72,34000.0,31.392,31.4361,31.392,31.4214,34000.0
2015-03-05 12:40:00,42.73,42.74,42.7,42.72,30200.0,31.4287,31.4361,31.4067,31.4214,30200.0
2015-03-05 12:50:00,42.72,42.74,42.7,42.73,67500.0,31.4214,31.4361,31.4067,31.4287,67500.0
2015-03-05 13:00:00,42.72,42.75,42.71,42.72,31100.0,31.4214,31.4434,31.414,31.4214,31100.0
2015-03-05 13:10:00,42.73,42.77,42.73,42.74,35500.0,31.4287,31.4582,31.4287,31.4361,35500.0
2015-03-05 13:20:00,42.73,42.84,42.73,42.8,41500.0,31.4287,31.5096,31.4287,31.4802,41500.0
2015-03-05 13:30:00,42.8,42.81,42.78,42.8,52600.0,31.4802,31.4876,31.4655,31.4802,52600.0
2015-03-05 13:40:00,42.8,42.82,42.77,42.81,54000.0,31.4802,31.4949,31.4582,31.4876,54000.0
2015-03-05 13:50:00,42.81,42.82,42.79,42.82,31200.0,31.4876,31.4949,31.4729,31.4949,31200.0
2015-03-05 14:00:00,42.82,42.83,42.78,42.83,52700.0,31.4949,31.5023,31.4655,31.5023,52700.0
2015-03-05 14:10:00,42.83,42.86,42.81,42.85,67900.0,31.5023,31.5244,31.4876,31.517,67900.0
2015-03-05 14:20:00,42.85,42.86,42.83,42.85,57000.0,31.517,31.5244,31.5023,31.517,57000.0
2015-03-05 14:30:00,42.85,42.86,42.81,42.82,47300.0,31.517,31.5244,31.4876,31.4949,47300.0
2015-03-05 14:40:00,42.81,42.82,42.79,42.79,57300.0,31.4876,31.4949,31.4729,31.4729,57300.0
2015-03-05 14:50:00,42.8,42.85,42.79,42.81,38800.0,31.4802,31.517,31.4729,31.4876,38800.0
2015-03-05 15:00:00,42.81,42.82,42.75,42.79,42900.0,31.4876,31.4949,31.4434,31.4729,42900.0
2015-03-05 15:10:00,42.79,42.82,42.77,42.8,43700.0,31.4729,31.4949,31.4582,31.4802,43700.0
2015-03-05 15:20:00,42.8,42.82,42.78,42.82,75000.0,31.4802,31.4949,31.4655,31.4949,75000.0
2015-03-05 15:30:00,42.82,42.83,42.79,42.8,114200.0,31.4949,31.5023,31.4729,31.4802,114200.0
2015-03-05 15:40:00,42.8,42.82,42.79,42.81,145900.0,31.4802,31.4949,31.4729,31.4876,145900.0
2015-03-05 15:50:00,42.81,42.82,42.65,42.66,690500.0,31.4876,31.4949,31.3699,31.3773,690500.0
2015-03-06 09:30:00,41.63,41.91,41.45,41.74,229600.0,30.6197,30.8256,30.4873,30.7006,229600.0
2015-03-06 09:40:00,41.74,41.77,41.55,41.68,108300.0,30.7006,30.7226,30.5608,30.6564,108300.0
2015-03-06 09:50:00,41.66,41.72,41.5,41.6,132500.0,30.6417,30.6859,30.524,30.5976,132500.0
2015-03-06 10:00:00,41.61,41.76,41.6,41.72,116500.0,30.605,30.7153,30.5976,30.6859,116500.0
2015-03-06 10:10:00,41.73,41.8,41.63,41.72,107200.0,30.6932,30.7447,30.6197,30.6859,107200.0
2015-03-06 10:20:00,41.72,41.82,41.7,41.79,85400.0,30.6859,30.7594,30.6712,30.7373,85400.0
2015-03-06 10:30:00,41.78,41.84,41.75,41.84,49100.0,30.73,30.7741,30.7079,30.7741,49100.0
2015-03-06 10:40:00,41.83,41.87,41.75,41.84,59600.0,30.7668,30.7962,30.7079,30.7741,59600.0
2015-03-06 10:50:00,41.84,41.92,41.83,41.91,109200.0,30.7741,30.833,30.7668,30.8256,109200.0
2015-03-06 11:00:00,41.91,41.91,41.83,41.87,98300.0,30.8256,30.8256,30.7668,30.7962,98300.0
2015-03-06 11:10:00,41.88,41.88,41.81,41.82,135500.0,30.8035,30.8035,30.7521,30.7594,135500.0
2015-03-06 11:20:00,41.81,41.85,41.73,41.73,118400.0,30.7521,30.7815,30.6932,30.6932,118400.0
2015-03-06 11:30:00,41.73,41.74,41.55,41.55,68400.0,30.6932,30.7006,30.5608,30.5608,68400.0
2015-03-06 11:40:00,41.56,41.6,41.53,41.55,54100.0,30.5682,30.5976,30.5461,30.5608,54100.0
2015-03-06 11:50:00,41.55,41.57,41.55,41.57,76300.0,30.5608,30.5755,30.5608,30.5755,76300.0
2015-03-06 12:00:00,41.57,41.63,41.55,41.58,30300.0,30.5755,30.6197,30.5608,30.5829,30300.0
2015-03-06 12:10:00,41.57,41.57,41.45,41.46,60300.0,30.5755,30.5755,30.4873,30.4946,60300.0
2015-03-06 12:20:00,41.46,41.49,41.45,41.47,62000.0,30.4946,30.5167,30.4873,30.502,62000.0
2015-03-06 12:30:00,41.47,41.54,41.45,41.54,56600.0,30.502,30.5535,30.4873,30.5535,56600.0
2015-03-06 12:40:00,41.53,41.54,41.47,41.5,23100.0,30.5461,30.5535,30.502,30.524,23100.0
2015-03-06 12:50:00,41.5,41.54,41.46,41.49,39500.0,30.524,30.5535,30.4946,30.5167,39500.0
2015-03-06 13:00:00,41.49,41.54,41.45,41.54,49300.0,30.5167,30.5535,30.4873,30.5535,49300.0
2015-03-06 13:10:00,41.54,41.66,41.54,41.62,65700.0,30.5535,30.6417,30.5535,30.6123,65700.0
2015-03-06 13:20:00,41.62,41.69,41.61,41.67,71600.0,30.6123,30.6638,30.605,30.6491,71600.0
2015-03-06 13:30:00,41.66,41.66,41.5,41.51,27400.0,30.6417,30.6417,30.524,30.5314,27400.0
2015-03-06 13:40:00,41.51,41.53,41.5,41.52,45400.0,30.5314,30.5461,30.524,30.5388,45400.0
2015-03-06 13:50:00,41.53,41.56,41.5,41.5,36100.0,30.5461,30.5682,30.524,30.524,36100.0
2015-03-06 14:00:00,41.5,41.55,41.5,41.54,66500.0,30.524,30.5608,30.524,30.5535,66500.0
2015-03-06 14:10:00,41.53,41.54,41.5,41.51,30100.0,30.5461,30.5535,30.524,30.5314,30100.0
2015-03-06 14:20:00,41.5,41.51,41.44,41.47,99500.0,30.524,30.5314,30.4799,30.502,99500.0
2015-03-06 14:30:00,41.47,41.51,41.45,41.45,49300.0,30.502,30.5314,30.4873,30.4873,49300.0
2015-03-06 14:40:00,41.45,41.48,41.43,41.45,74400.0,30.4873,30.5093,30.4726,30.4873,74400.0
2015-03-06 14:50:00,41.45,41.49,41.4,41.4,37200.0,30.4873,30.5167,30.4505,30.4505,37200.0
2015-03-06 15:00:00,41.4,41.53,41.4,41.46,54100.0,30.4505,30.5461,30.4505,30.4946,54100.0
2015-03-06 15:10:00,41.45,41.46,41.34,41.41,96700.0,30.4873,30.4946,30.4064,30.4579,96700.0
2015-03-06 15:20:00,41.41,41.43,41.37,41.39,86500.0,30.4579,30.4726,30.4284,30.4431,86500.0
2015-03-06 15:30:00,41.39,41.42,41.31,41.33,98400.0,30.4431,30.4652,30.3843,30.399,98400.0
2015-03-06 15:40:00,41.34,41.38,41.32,41.33,132500.0,30.4064,30.4358,30.3917,30.399,132500.0
2015-03-06 15:50:00,41.32,41.42,41.32,41.4,278500.0,30.3917,30.4652,30.3917,30.4505,278500.0
2015-03-09 09:30:00,41.53,41.64,41.43,41.52,64200.0,30.5461,30.627,30.4726,30.5388,64200.0
2015-03-09 09:40:00,41.5,41.55,41.4,41.41,33300.0,30.524,30.5608,30.4505,30.4579,33300.0
2015-03-09 09:50:00,41.41,41.49,41.38,41.48,34100.0,30.4579,30.5167,30.4358,30.5093,34100.0
2015-03-09 10:00:00,41.48,41.48,41.39,41.39,30500.0,30.5093,30.5093,30.4431,30.4431,30500.0
2015-03-09 10:10:00,41.39,41.52,41.38,41.47,64700.0,30.4431,30.5388,30.4358,30.502,64700.0
2015-03-09 10:20:00,41.47,41.6,41.47,41.59,70300.0,30.502,30.5976,30.502,30.5902,70300.0
2015-03-09 10:30:00,41.59,41.63,41.54,41.57,69900.0,30.5902,30.6197,30.5535,30.5755,69900.0
2015-03-09 10:40:00,41.57,41.67,41.57,41.59,157300.0,30.5755,30.6491,30.5755,30.5902,157300.0
2015-03-09 10:50:00,41.58,41.64,41.54,41.61,35800.0,30.5829,30.627,30.5535,30.605,35800.0
2015-03-09 11:00:00,41.59,41.62,41.5,41.5,28100.0,30.5902,30.6123,30.524,30.524,28100.0
2015-03-09 11:10:00,41.49,41.49,41.42,41.44,25400.0,30.5167,30.5167,30.4652,30.4799,25400.0
2015-03-09 11:20:00,41.44,41.47,41.4,41.44,25300.0,30.4799,30.502,30.4505,30.4799,25300.0
2015-03-09 11:30:00,41.44,41.48,41.42,41.45,13400.0,30.4799,30.5093,30.4652,30.4873,13400.0
2015-03-09 11:40:00,41.47,41.52,41.46,41.49,14400.0,30.502,30.5388,30.4946,30.5167,14400.0
2015-03-09 11:50:00,41.49,41.5,41.42,41.43,22300.0,30.5167,30.524,30.4652,30.4726,22300.0
2015-03-09 12:00:00,41.43,41.46,41.4,41.4,28600.0,30.4726,30.4946,30.4505,30.4505,28600.0
2015-03-09 12:10:00,41.4,41.43,41.3,41.32,23700.0,30.4505,30.4726,30.3769,30.3917,23700.0
2015-03-09 12:20:00,41.33,41.41,41.33,41.39,20000.0,30.399,30.4579,30.399,30.4431,20000.0
2015-03-09 12:30:00,41.39,41.42,41.36,41.36,33100.0,30.4431,30.4652,30.4211,30.4211,33100.0
2015-03-09 12:40:00,41.37,41.39,41.35,41.36,21800.0,30.4284,30.4431,30.4137,30.4211,21800.0
2015-03-09 12:50:00,41.36,41.41,41.33,41.4,22200.0,30.4211,30.4579,30.399,30.4505,22200.0
2015-03-09 13:00:00,41.41,41.42,41.33,41.36,34700.0,30.4579,30.4652,30.399,30.4211,34700.0
2015-03-09 13:10:00,41.36,41.41,41.33,41.4,32400.0,30.4211,30.4579,30.399,30.4505,32400.0
2015-03-09 13:20:00,41.41,41.47,41.4,41.47,31800.0,30.4579,30.502,30.4505,30.502,31800.0
2015-03-09 13:30:00,41.48,41.51,41.42,41.42,43500.0,30.5093,30.5314,30.4652,30.4652,43500.0
2015-03-09 13:40:00,41.43,41.43,41.34,41.36,49200.0,30.4726,30.4726,30.4064,30.4211,49200.0
2015-03-09 13:50:00,41.36,41.39,41.35,41.39,31900.0,30.4211,30.4431,30.4137,30.4431,31900.0
2015-03-09 14:00:00,41.4,41.4,41.23,41.24,86400.0,30.4505,30.4505,30.3255,30.3328,86400.0
2015-03-09 14:10:00,41.25,41.26,41.22,41.22,50400.0,30.3402,30.3475,30.3181,30.3181,50400.0
2015-03-09 14:20:00,41.23,41.3,41.19,41.29,59700.0,30.3255,30.3769,30.296,30.3696,59700.0
2015-03-09 14:30:00,41.28,41.32,41.27,41.31,32000.0,30.3622,30.3917,30.3549,30.3843,32000.0
2015-03-09 14:40:00,41.32,41.35,41.28,41.33,39600.0,30.3917,30.4137,30.3622,30.399,39600.0
2015-03-09 14:50:00,41.34,41.36,41.28,41.29,64100.0,30.4064,30.4211,30.3622,30.3696,64100.0
2015-03-09 15:00:00,41.29,41.34,41.25,41.33,54100.0,30.3696,30.4064,30.3402,30.399,54100.0
2015-03-09 15:10:00,41.33,41.36,41.32,41.36,52500.0,30.399,30.4211,30.3917,30.4211,52500.0
2015-03-09 15:20:00,41.35,41.38,41.32,41.35,53200.0,30.4137,30.4358,30.3917,30.4137,53200.0
2015-03-09 15:30:00,41.35,41.41,41.35,41.39,84800.0,30.4137,30.4579,30.4137,30.4431,84800.0
2015-03-09 15:40:00,41.39,41.48,41.38,41.45,147200.0,30.4431,30.5093,30.4358,30.4873,147200.0
2015-03-09 15:50:00,41.46,41.47,41.41,41.45,332000.0,30.4946,30.502,30.4579,30.4873,332000.0
2015-03-10 09:30:00,41.35,41.53,41.32,41.46,115500.0,30.4137,30.5461,30.3917,30.4946,115500.0
2015-03-10 09:40:00,41.46,41.49,41.33,41.38,41700.0,30.4946,30.5167,30.399,30.4358,41700.0
2015-03-10 09:50:00,41.39,41.51,41.38,41.5,62100.0,30.4431,30.5314,30.4358,30.524,62100.0
2015-03-10 10:00:00,41.5,41.56,41.48,41.54,69100.0,30.524,30.5682,30.5093,30.5535,69100.0
2015-03-10 10:10:00,41.56,41.59,41.49,41.5,38800.0,30.5682,30.5902,30.5167,30.524,38800.0
2015-03-10 10:20:00,41.48,41.58,41.48,41.58,26400.0,30.5093,30.5829,30.5093,30.5829,26400.0
2015-03-10 10:30:00,41.58,41.58,41.5,41.53,39000.0,30.5829,30.5829,30.524,30.5461,39000.0
2015-03-10 10:40:00,41.52,41.54,41.49,41.51,46900.0,30.5388,30.5535,30.5167,30.5314,46900.0
2015-03-10 10:50:00,41.52,41.62,41.52,41.61,40400.0,30.5388,30.6123,30.5388,30.605,40400.0
2015-03-10 11:00:00,41.61,41.65,41.58,41.59,21600.0,30.605,30.6344,30.5829,30.5902,21600.0
2015-03-10 11:10:00,41.6,41.63,41.59,41.62,16600.0,30.5976,30.6197,30.5902,30.6123,16600.0
2015-03-10 11:20:00,41.63,41.65,41.6,41.64,18400.0,30.6197,30.6344,30.5976,30.627,18400.0
2015-03-10 11:30:00,41.63,41.64,41.59,41.59,9900.0,30.6197,30.627,30.5902,30.5902,9900.0
2015-03-10 11:40:00,41.58,41.59,41.51,41.51,18600.0,30.5829,30.5902,30.5314,30.5314,18600.0
2015-03-10 11:50:00,41.5,41.53,41.46,41.47,68400.0,30.524,30.5461,30.4946,30.502,68400.0
2015-03-10 12:00:00,41.48,41.5,41.39,41.42,42500.0,30.5093,30.524,30.4431,30.4652,42500.0
2015-03-10 12:10:00,41.43,41.5,41.43,41.48,17000.0,30.4726,30.524,30.4726,30.5093,17000.0
2015-03-10 12:20:00,41.46,41.53,41.42,41.51,23900.0,30.4946,30.5461,30.4652,30.5314,23900.0
2015-03-10 12:30:00,41.48,41.56,41.47,41.54,18900.0,30.5093,30.5682,30.502,30.5535,18900.0
2015-03-10 12:40:00,41.54,41.6,41.5,41.51,19000.0,30.5535,30.5976,30.524,30.5314,19000.0
2015-03-10 12:50:00,41.51,41.52,41.41,41.43,33300.0,30.5314,30.5388,30.4579,30.4726,33300.0
2015-03-10 13:00:00,41.43,41.47,41.41,41.42,16600.0,30.4726,30.502,30.4579,30.4652,16600.0
2015-03-10 13:10:00,41.41,41.44,41.39,41.44,21300.0,30.4579,30.4799,30.4431,30.4799,21300.0
2015-03-10 13:20:00,41.44,41.46,41.41,41.45,19200.0,30.4799,30.4946,30.4579,30.4873,19200.0
2015-03-10 13:30:00,41.44,41.44,41.38,41.4,33900.0,30.4799,30.4799,30.4358,30.4505,33900.0
2015-03-10 13:40:00,41.39,41.44,41.38,41.44,18400.0,30.4431,30.4799,30.4358,30.4799,18400.0
2015-03-10 13:50:00,41.45,41.46,41.4,41.44,28400.0,30.4873,30.4946,30.4505,30.4799,28400.0
2015-03-10 14:00:00,41.45,41.46,41.39,41.42,29100.0,30.4873,30.4946,30.4431,30.4652,29100.0
2015-03-10 14:10:00,41.42,41.43,41.32,41.36,35400.0,30.4652,30.4726,30.3917,30.4211,35400.0
2015-03-10 14:20:00,41.34,41.36,41.31,41.34,29600.0,30.4064,30.4211,30.3843,30.4064,29600.0
2015-03-10 14:30:00,41.34,41.37,41.32,41.37,26500.0,30.4064,30.4284,30.3917,30.4284,26500.0
2015-03-10 14:40:00,41.36,41.36,41.31,41.32,55700.0,30.4211,30.4211,30.3843,30.3917,55700.0
2015-03-10 14:50:00,41.32,41.35,41.28,41.28,51400.0,30.3917,30.4137,30.3622,30.3622,51400.0
2015-03-10 15:00:00,41.29,41.36,41.28,41.34,49100.0,30.3696,30.4211,30.3622,30.4064,49100.0
2015-03-10 15:10:00,41.35,41.4,41.35,41.38,95400.0,30.4137,30.4505,30.4137,30.4358,95400.0
2015-03-10 15:20:00,41.38,41.4,41.32,41.34,94800.0,30.4358,30.4505,30.3917,30.4064,94800.0
2015-03-10 15:30:00,41.34,41.37,41.32,41.36,69600.0,30.4064,30.4284,30.3917,30.4211,69600.0
2015-03-10 15:40:00,41.36,41.37,41.29,41.3,115400.0,30.4211,30.4284,30.3696,30.3769,115400.0
2015-03-10 15:50:00,41.3,41.31,41.15,41.16,304200.0,30.3769,30.3843,30.2666,30.274,304200.0
2015-03-11 09:30:00,41.41,41.41,41.17,41.26,75800.0,30.4579,30.4579,30.2813,30.3475,75800.0
2015-03-11 09:40:00,41.28,41.33,41.21,41.33,64100.0,30.3622,30.399,30.3107,30.399,64100.0
2015-03-11 09:50:00,41.33,41.45,41.33,41.44,48000.0,30.399,30.4873,30.399,30.4799,48000.0
2015-03-11 10:00:00,41.44,41.48,41.4,41.45,65600.0,30.4799,30.5093,30.4505,30.4873,65600.0
2015-03-11 10:10:00,41.44,41.5,41.42,41.44,86200.0,30.4799,30.524,30.4652,30.4799,86200.0
2015-03-11 10:20:00,41.44,41.45,41.35,41.38,24300.0,30.4799,30.4873,30.4137,30.4358,24300.0
2015-03-11 10:30:00,41.37,41.38,41.3,41.32,28200.0,30.4284,30.4358,30.3769,30.3917,28200.0
2015-03-11 10:40:00,41.32,41.35,41.25,41.35,45600.0,30.3917,30.4137,30.3402,30.4137,45600.0
2015-03-11 10:50:00,41.35,41.41,41.31,41.4,41200.0,30.4137,30.4579,30.3843,30.4505,41200.0
2015-03-11 11:00:00,41.41,41.43,41.33,41.33,46400.0,30.4579,30.4726,30.399,30.399,46400.0
2015-03-11 11:10:00,41.34,41.4,41.32,41.38,25600.0,30.4064,30.4505,30.3917,30.4358,25600.0
2015-03-11 11:20:00,41.37,41.39,41.34,41.39,29000.0,30.4284,30.4431,30.4064,30.4431,29000.0
2015-03-11 11:30:00,41.39,41.44,41.37,41.4,21400.0,30.4431,30.4799,30.4284,30.4505,21400.0
2015-03-11 11:40:00,41.4,41.42,41.36,41.41,48800.0,30.4505,30.4652,30.4211,30.4579,48800.0
2015-03-11 11:50:00,41.41,41.43,41.37,41.39,29400.0,30.4579,30.4726,30.4284,30.4431,29400.0
2015-03-11 12:00:00,41.39,41.42,41.35,41.4,38700.0,30.4431,30.4652,30.4137,30.4505,38700.0
2015-03-11 12:10:00,41.4,41.44,41.38,41.43,21900.0,30.4505,30.4799,30.4358,30.4726,21900.0
2015-03-11 12:20:00,41.42,41.44,41.38,41.44,22300.0,30.4652,30.4799,30.4358,30.4799,22300.0
2015-03-11 12:30:00,41.43,41.44,41.39,41.44,44400.0,30.4726,30.4799,30.4431,30.4799,44400.0
2015-03-11 12:40:00,41.43,41.44,41.39,41.41,36100.0,30.4726,30.4799,30.4431,30.4579,36100.0
2015-03-11 12:50:00,41.42,41.48,41.41,41.45,64400.0,30.4652,30.5093,30.4579,30.4873,64400.0
2015-03-11 13:00:00,41.46,41.5,41.44,41.5,47600.0,30.4946,30.524,30.4799,30.524,47600.0
2015-03-11 13:10:00,41.5,41.6,41.5,41.6,57400.0,30.524,30.5976,30.524,30.5976,57400.0
2015-03-11 13:20:00,41.59,41.68,41.59,41.68,90900.0,30.5902,30.6564,30.5902,30.6564,90900.0
2015-03-11 13:30:00,41.68,41.69,41.6,41.67,59700.0,30.6564,30.6638,30.5976,30.6491,59700.0
2015-03-11 13:40:00,41.67,41.68,41.59,41.59,50900.0,30.6491,30.6564,30.5902,30.5902,50900.0
2015-03-11 13:50:00,41.59,41.71,41.58,41.7,45700.0,30.5902,30.6785,30.5829,30.6712,45700.0
2015-03-11 14:00:00,41.7,41.72,41.65,41.72,53000.0,30.6712,30.6859,30.6344,30.6859,53000.0
2015-03-11 14:10:00,41.72,41.73,41.68,41.73,76700.0,30.6859,30.6932,30.6564,30.6932,76700.0
2015-03-11 14:20:00,41.72,41.77,41.69,41.77,76700.0,30.6859,30.7226,30.6638,30.7226,76700.0
2015-03-11 14:30:00,41.76,41.79,41.74,41.79,89700.0,30.7153,30.7373,30.7006,30.7373,89700.0
2015-03-11 14:40:00,41.78,41.85,41.76,41.84,80600.0,30.73,30.7815,30.7153,30.7741,80600.0
2015-03-11 14:50:00,41.85,41.91,41.83,41.9,81600.0,30.7815,30.8256,30.7668,30.8183,81600.0
2015-03-11 15:00:00,41.89,41.91,41.84,41.88,215300.0,30.8109,30.8256,30.7741,30.8035,215300.0
2015-03-11 15:10:00,41.87,41.89,41.82,41.87,169200.0,30.7962,30.8109,30.7594,30.7962,169200.0
2015-03-11 15:20:00,41.87,41.88,41.77,41.78,106900.0,30.7962,30.8035,30.7226,30.73,106900.0
2015-03-11 15:30:00,41.79,41.79,41.68,41.69,112700.0,30.7373,30.7373,30.6564,30.6638,112700.0
2015-03-11 15:40:00,41.68,41.71,41.61,41.62,144300.0,30.6564,30.6785,30.605,30.6123,144300.0
2015-03-11 15:50:00,41.63,41.77,41.62,41.73,448500.0,30.6197,30.7226,30.6123,30.6932,448500.0
2015-03-12 09:30:00,42.05,42.13,41.89,42.01,59200.0,30.9286,30.9874,30.8109,30.8992,59200.0
2015-03-12 09:40:00,42.04,42.18,42.02,42.15,28200.0,30.9212,31.0242,30.9065,31.0021,28200.0
2015-03-12 09:50:00,42.17,42.17,42.04,42.05,31700.0,31.0168,31.0168,30.9212,30.9286,31700.0
2015-03-12 10:00:00,42.04,42.13,42.03,42.09,41100.0,30.9212,30.9874,30.9139,30.958,41100.0
2015-03-12 10:10:00,42.09,42.14,42.04,42.11,44900.0,30.958,30.9948,30.9212,30.9727,44900.0
2015-03-12 10:20:00,42.11,42.24,42.11,42.21,45200.0,30.9727,31.0683,30.9727,31.0463,45200.0
2015-03-12 10:30:00,42.22,42.33,42.21,42.33,47800.0,31.0536,31.1345,31.0463,31.1345,47800.0
2015-03-12 10:40:00,42.33,42.34,42.26,42.28,54700.0,31.1345,31.1419,31.083,31.0978,54700.0
2015-03-12 10:50:00,42.28,42.29,42.22,42.28,39000.0,31.0978,31.1051,31.0536,31.0978,39000.0
2015-03-12 11:00:00,42.28,42.3,42.23,42.25,41300.0,31.0978,31.1125,31.061,31.0757,41300.0
2015-03-12 11:10:00,42.25,42.36,42.24,42.36,47900.0,31.0757,31.1566,31.0683,31.1566,47900.0
2015-03-12 11:20:00,42.35,42.43,42.35,42.36,25900.0,31.1492,31.2081,31.1492,31.1566,25900.0
2015-03-12 11:30:00,42.37,42.39,42.32,42.34,55400.0,31.164,31.1787,31.1272,31.1419,55400.0
2015-03-12 11:40:00,42.34,42.37,42.3,42.31,56800.0,31.1419,31.164,31.1125,31.1198,56800.0
2015-03-12 11:50:00,42.31,42.35,42.3,42.33,42200.0,31.1198,31.1492,31.1125,31.1345,42200.0
2015-03-12 12:00:00,42.34,42.35,42.28,42.34,30600.0,31.1419,31.1492,31.0978,31.1419,30600.0
2015-03-12 12:10:00,42.35,42.39,42.32,42.37,36200.0,31.1492,31.1787,31.1272,31.164,36200.0
2015-03-12 12:20:00,42.37,42.43,42.34,42.42,54100.0,31.164,31.2081,31.1419,31.2007,54100.0
2015-03-12 12:30:00,42.42,42.48,42.41,42.44,50400.0,31.2007,31.2449,31.1934,31.2154,50400.0
2015-03-12 12:40:00,42.43,42.48,42.39,42.47,45400.0,31.2081,31.2449,31.1787,31.2375,45400.0
2015-03-12 12:50:00,42.46,42.48,42.39,42.39,41700.0,31.2301,31.2449,31.1787,31.1787,41700.0
2015-03-12 13:00:00,42.39,42.41,42.33,42.35,42300.0,31.1787,31.1934,31.1345,31.1492,42300.0
2015-03-12 13:10:00,42.34,42.39,42.32,42.32,50300.0,31.1419,31.1787,31.1272,31.1272,50300.0
2015-03-12 13:20:00,42.32,42.34,42.29,42.3,38400.0,31.1272,31.1419,31.1051,31.1125,38400.0
2015-03-12 13:30:00,42.29,42.31,42.19,42.29,47300.0,31.1051,31.1198,31.0316,31.1051,47300.0
2015-03-12 13:40:00,42.3,42.33,42.28,42.3,44900.0,31.1125,31.1345,31.0978,31.1125,44900.0
2015-03-12 13:50:00,42.3,42.36,42.3,42.35,41100.0,31.1125,31.1566,31.1125,31.1492,41100.0
2015-03-12 14:00:00,42.36,42.38,42.34,42.38,66300.0,31.1566,31.1713,31.1419,31.1713,66300.0
2015-03-12 14:10:00,42.38,42.4,42.37,42.38,48300.0,31.1713,31.186,31.164,31.1713,48300.0
2015-03-12 14:20:00,42.39,42.41,42.37,42.39,37800.0,31.1787,31.1934,31.164,31.1787,37800.0
2015-03-12 14:30:00,42.39,42.4,42.37,42.39,47400.0,31.1787,31.186,31.164,31.1787,47400.0
2015-03-12 14:40:00,42.39,42.5,42.37,42.48,385200.0,31.1787,31.2596,31.164,31.2449,385200.0
2015-03-12 14:50:00,42.49,42.59,42.49,42.58,81300.0,31.2522,31.3258,31.2522,31.3184,81300.0
2015-03-12 15:00:00,42.58,42.6,42.52,42.53,156600.0,31.3184,31.3331,31.2743,31.2816,156600.0
2015-03-12 15:10:00,42.53,42.56,42.51,42.52,85700.0,31.2816,31.3037,31.2669,31.2743,85700.0
2015-03-12 15:20:00,42.52,42.61,42.52,42.6,115000.0,31.2743,31.3405,31.2743,31.3331,115000.0
2015-03-12 15:30:00,42.61,42.63,42.54,42.58,117500.0,31.3405,31.3552,31.289,31.3184,117500.0
2015-03-12 15:40:00,42.58,42.63,42.56,42.57,149400.0,31.3184,31.3552,31.3037,31.3111,149400.0
2015-03-12 15:50:00,42.57,42.59,42.53,42.55,389000.0,31.3111,31.3258,31.2816,31.2963,389000.0
2015-03-13 09:30:00,42.59,43.25,42.33,42.63,247600.0,31.3258,31.8112,31.1345,31.3552,247600.0
2015-03-13 09:40:00,42.63,42.8,42.56,42.76,137000.0,31.3552,31.4802,31.3037,31.4508,137000.0
2015-03-13 09:50:00,42.75,42.8,42.67,42.74,154900.0,31.4434,31.4802,31.3846,31.4361,154900.0
2015-03-13 10:00:00,42.74,42.87,42.72,42.77,79400.0,31.4361,31.5317,31.4214,31.4582,79400.0
2015-03-13 10:10:00,42.76,42.76,42.65,42.68,49700.0,31.4508,31.4508,31.3699,31.392,49700.0
2015-03-13 10:20:00,42.68,42.84,42.68,42.84,76800.0,31.392,31.5096,31.392,31.5096,76800.0
2015-03-13 10:30:00,42.84,42.87,42.8,42.83,106600.0,31.5096,31.5317,31.4802,31.5023,106600.0
2015-03-13 10:40:00,42.83,42.84,42.66,42.66,70600.0,31.5023,31.5096,31.3773,31.3773,70600.0
2015-03-13 10:50:00,42.66,42.67,42.51,42.51,62600.0,31.3773,31.3846,31.2669,31.2669,62600.0
2015-03-13 11:00:00,42.52,42.55,42.47,42.48,136300.0,31.2743,31.2963,31.2375,31.2449,136300.0
2015-03-13 11:10:00,42.48,42.58,42.47,42.47,84600.0,31.2449,31.3184,31.2375,31.2375,84600.0
2015-03-13 11:20:00,42.47,42.48,42.3,42.3,94600.0,31.2375,31.2449,31.1125,31.1125,94600.0
2015-03-13 11:30:00,42.3,42.33,42.27,42.33,86500.0,31.1125,31.1345,31.0904,31.1345,86500.0
2015-03-13 11:40:00,42.33,42.43,42.31,42.33,98000.0,31.1345,31.2081,31.1198,31.1345,98000.0
2015-03-13 11:50:00,42.35,42.49,42.35,42.46,89700.0,31.1492,31.2522,31.1492,31.2301,89700.0
2015-03-13 12:00:00,42.47,42.47,42.43,42.46,59200.0,31.2375,31.2375,31.2081,31.2301,59200.0
2015-03-13 12:10:00,42.46,42.49,42.41,42.43,54000.0,31.2301,31.2522,31.1934,31.2081,54000.0
2015-03-13 12:20:00,42.44,42.45,42.41,42.44,31700.0,31.2154,31.2228,31.1934,31.2154,31700.0
2015-03-13 12:30:00,42.45,42.48,42.43,42.46,33800.0,31.2228,31.2449,31.2081,31.2301,33800.0
2015-03-13 12:40:00,42.46,42.46,42.38,42.41,53100.0,31.2301,31.2301,31.1713,31.1934,53100.0
2015-03-13 12:50:00,42.43,42.5,42.42,42.49,49100.0,31.2081,31.2596,31.2007,31.2522,49100.0
2015-03-13 13:00:00,42.49,42.49,42.42,42.44,38300.0,31.2522,31.2522,31.2007,31.2154,38300.0
2015-03-13 13:10:00,42.44,42.5,42.43,42.5,52700.0,31.2154,31.2596,31.2081,31.2596,52700.0
2015-03-13 13:20:00,42.5,42.52,42.47,42.48,67000.0,31.2596,31.2743,31.2375,31.2449,67000.0
2015-03-13 13:30:00,42.48,42.49,42.46,42.48,56700.0,31.2449,31.2522,31.2301,31.2449,56700.0
2015-03-13 13:40:00,42.49,42.53,42.48,42.52,44200.0,31.2522,31.2816,31.2449,31.2743,44200.0
2015-03-13 13:50:00,42.52,42.58,42.52,42.55,42400.0,31.2743,31.3184,31.2743,31.2963,42400.0
2015-03-13 14:00:00,42.55,42.59,42.55,42.56,74400.0,31.2963,31.3258,31.2963,31.3037,74400.0
2015-03-13 14:10:00,42.55,42.56,42.49,42.55,69300.0,31.2963,31.3037,31.2522,31.2963,69300.0
2015-03-13 14:20:00,42.54,42.55,42.49,42.53,68100.0,31.289,31.2963,31.2522,31.2816,68100.0
2015-03-13 14:30:00,42.53,42.59,42.52,42.52,77500.0,31.2816,31.3258,31.2743,31.2743,77500.0
2015-03-13 14:40:00,42.52,42.53,42.47,42.49,176500.0,31.2743,31.2816,31.2375,31.2522,176500.0
2015-03-13 14:50:00,42.5,42.54,42.49,42.51,119000.0,31.2596,31.289,31.2522,31.2669,119000.0
2015-03-13 15:00:00,42.5,42.53,42.48,42.5,99100.0,31.2596,31.2816,31.2449,31.2596,99100.0
2015-03-13 15:10:00,42.5,42.52,42.47,42.5,93800.0,31.2596,31.2743,31.2375,31.2596,93800.0
2015-03-13 15:20:00,42.49,42.51,42.46,42.49,107500.0,31.2522,31.2669,31.2301,31.2522,107500.0
2015-03-13 15:30:00,42.49,42.51,42.38,42.4,367500.0,31.2522,31.2669,31.1713,31.186,367500.0
2015-03-13 15:40:00,42.41,42.48,42.37,42.4,188500.0,31.1934,31.2449,31.164,31.186,188500.0
2015-03-13 15:50:00,42.4,42.47,42.37,42.43,284200.0,31.186,31.2375,31.164,31.2081,284200.0
2015-03-16 09:30:00,42.52,42.96,42.44,42.85,321100.0,31.5373,31.8637,31.478,31.7821,321100.0
2015-03-16 09:40:00,42.84,42.88,42.78,42.87,94200.0,31.7747,31.8043,31.7302,31.7969,94200.0
2015-03-16 09:50:00,42.87,42.9,42.8,42.9,52500.0,31.7969,31.8192,31.745,31.8192,52500.0
2015-03-16 10:00:00,42.9,43.09,42.86,43.09,126100.0,31.8192,31.9601,31.7895,31.9601,126100.0
2015-03-16 10:10:00,43.09,43.16,43.02,43.16,70000.0,31.9601,32.012,31.9082,32.012,70000.0
2015-03-16 10:20:00,43.16,43.17,43.1,43.13,55500.0,32.012,32.0194,31.9675,31.9898,55500.0
2015-03-16 10:30:00,43.13,43.13,43.01,43.02,57500.0,31.9898,31.9898,31.9008,31.9082,57500.0
2015-03-16 10:40:00,43.02,43.08,43.0,43.08,59500.0,31.9082,31.9527,31.8934,31.9527,59500.0
2015-03-16 10:50:00,43.08,43.09,43.04,43.05,48400.0,31.9527,31.9601,31.923,31.9304,48400.0
2015-03-16 11:00:00,43.05,43.06,43.02,43.02,51500.0,31.9304,31.9379,31.9082,31.9082,51500.0
2015-03-16 11:10:00,43.02,43.1,43.02,43.09,43200.0,31.9082,31.9675,31.9082,31.9601,43200.0
2015-03-16 11:20:00,43.1,43.13,43.08,43.1,51100.0,31.9675,31.9898,31.9527,31.9675,51100.0
2015-03-16 11:30:00,43.1,43.11,43.0,43.01,53300.0,31.9675,31.9749,31.8934,31.9008,53300.0
2015-03-16 11:40:00,43.0,43.09,43.0,43.05,76100.0,31.8934,31.9601,31.8934,31.9304,76100.0
2015-03-16 11:50:00,43.06,43.1,43.05,43.06,35200.0,31.9379,31.9675,31.9304,31.9379,35200.0
2015-03-16 12:00:00,43.05,43.06,43.02,43.04,43200.0,31.9304,31.9379,31.9082,31.923,43200.0
2015-03-16 12:10:00,43.04,43.05,42.93,42.94,33600.0,31.923,31.9304,31.8414,31.8488,33600.0
2015-03-16 12:20:00,42.93,42.94,42.9,42.91,27700.0,31.8414,31.8488,31.8192,31.8266,27700.0
2015-03-16 12:30:00,42.91,42.92,42.89,42.9,29200.0,31.8266,31.834,31.8118,31.8192,29200.0
2015-03-16 12:40:00,42.9,42.9,42.87,42.88,28500.0,31.8192,31.8192,31.7969,31.8043,28500.0
2015-03-16 12:50:00,42.88,42.94,42.87,42.92,31900.0,31.8043,31.8488,31.7969,31.834,31900.0
2015-03-16 13:00:00,42.92,42.92,42.86,42.89,34500.0,31.834,31.834,31.7895,31.8118,34500.0
2015-03-16 13:10:00,42.89,42.91,42.83,42.83,34700.0,31.8118,31.8266,31.7673,31.7673,34700.0
2015-03-16 13:20:00,42.84,42.84,42.83,42.83,20800.0,31.7747,31.7747,31.7673,31.7673,20800.0
2015-03-16 13:30:00,42.83,42.84,42.8,42.83,42700.0,31.7673,31.7747,31.745,31.7673,42700.0
2015-03-16 13:40:00,42.83,42.84,42.81,42.82,29000.0,31.7673,31.7747,31.7524,31.7598,29000.0
2015-03-16 13:50:00,42.81,42.83,42.79,42.8,26400.0,31.7524,31.7673,31.7376,31.745,26400.0
2015-03-16 14:00:00,42.8,42.81,42.78,42.79,41100.0,31.745,31.7524,31.7302,31.7376,41100.0
2015-03-16 14:10:00,42.8,42.8,42.77,42.79,36500.0,31.745,31.745,31.7228,31.7376,36500.0
2015-03-16 14:20:00,42.79,42.83,42.78,42.82,33200.0,31.7376,31.7673,31.7302,31.7598,33200.0
2015-03-16 14:30:00,42.82,42.82,42.8,42.8,27500.0,31.7598,31.7598,31.745,31.745,27500.0
2015-03-16 14:40:00,42.8,42.83,42.78,42.8,48700.0,31.745,31.7673,31.7302,31.745,48700.0
2015-03-16 14:50:00,42.8,42.83,42.79,42.83,42300.0,31.745,31.7673,31.7376,31.7673,42300.0
2015-03-16 15:00:00,42.83,42.86,42.82,42.84,39300.0,31.7673,31.7895,31.7598,31.7747,39300.0
2015-03-16 15:10:00,42.84,42.85,42.79,42.8,53500.0,31.7747,31.7821,31.7376,31.745,53500.0
2015-03-16 15:20:00,42.81,42.81,42.78,42.79,31600.0,31.7524,31.7524,31.7302,31.7376,31600.0
2015-03-16 15:30:00,42.79,42.81,42.76,42.77,79700.0,31.7376,31.7524,31.7153,31.7228,79700.0
2015-03-16 15:40:00,42.77,42.78,42.72,42.72,135600.0,31.7228,31.7302,31.6857,31.6857,135600.0
2015-03-16 15:50:00,42.73,42.8,42.71,42.79,288000.0,31.6931,31.745,31.6783,31.7376,288000.0
2015-03-17 09:30:00,42.64,42.8,42.5,42.61,154700.0,31.6263,31.745,31.5225,31.6041,154700.0
2015-03-17 09:40:00,42.64,42.81,42.63,42.71,79600.0,31.6263,31.7524,31.6189,31.6783,79600.0
2015-03-17 09:50:00,42.71,42.87,42.69,42.8,106800.0,31.6783,31.7969,31.6634,31.745,106800.0
2015-03-17 10:00:00,42.8,42.85,42.69,42.8,208600.0,31.745,31.7821,31.6634,31.745,208600.0
2015-03-17 10:10:00,42.77,42.9,42.77,42.88,152600.0,31.7228,31.8192,31.7228,31.8043,152600.0
2015-03-17 10:20:00,42.89,42.91,42.84,42.89,109400.0,31.8118,31.8266,31.7747,31.8118,109400.0
2015-03-17 10:30:00,42.89,42.92,42.84,42.85,88500.0,31.8118,31.834,31.7747,31.7821,88500.0
2015-03-17 10:40:00,42.84,42.89,42.83,42.83,65300.0,31.7747,31.8118,31.7673,31.7673,65300.0
2015-03-17 10:50:00,42.83,42.83,42.72,42.79,143700.0,31.7673,31.7673,31.6857,31.7376,143700.0
2015-03-17 11:00:00,42.79,42.8,42.74,42.8,149200.0,31.7376,31.745,31.7005,31.745,149200.0
2015-03-17 11:10:00,42.8,42.82,42.78,42.78,49100.0,31.745,31.7598,31.7302,31.7302,49100.0
2015-03-17 11:20:00,42.79,42.83,42.78,42.8,32800.0,31.7376,31.7673,31.7302,31.745,32800.0
2015-03-17 11:30:00,42.8,42.85,42.78,42.82,42700.0,31.745,31.7821,31.7302,31.7598,42700.0
2015-03-17 11:40:00,42.82,42.84,42.79,42.83,42000.0,31.7598,31.7747,31.7376,31.7673,42000.0
2015-03-17 11:50:00,42.82,42.82,42.77,42.78,29600.0,31.7598,31.7598,31.7228,31.7302,29600.0
2015-03-17 12:00:00,42.79,42.79,42.72,42.74,44300.0,31.7376,31.7376,31.6857,31.7005,44300.0
2015-03-17 12:10:00,42.75,42.81,42.74,42.77,54600.0,31.7079,31.7524,31.7005,31.7228,54600.0
2015-03-17 12:20:00,42.77,42.81,42.77,42.81,37300.0,31.7228,31.7524,31.7228,31.7524,37300.0
2015-03-17 12:30:00,42.81,42.87,42.8,42.87,26200.0,31.7524,31.7969,31.745,31.7969,26200.0
2015-03-17 12:40:00,42.87,42.88,42.82,42.84,26600.0,31.7969,31.8043,31.7598,31.7747,26600.0
2015-03-17 12:50:00,42.84,42.86,42.83,42.85,25000.0,31.7747,31.7895,31.7673,31.7821,25000.0
2015-03-17 13:00:00,42.86,42.86,42.8,42.83,30800.0,31.7895,31.7895,31.745,31.7673,30800.0
2015-03-17 13:10:00,42.82,42.85,42.8,42.8,72300.0,31.7598,31.7821,31.745,31.745,72300.0
2015-03-17 13:20:00,42.79,42.82,42.78,42.78,55500.0,31.7376,31.7598,31.7302,31.7302,55500.0
2015-03-17 13:30:00,42.78,42.79,42.71,42.72,54900.0,31.7302,31.7376,31.6783,31.6857,54900.0
2015-03-17 13:40:00,42.73,42.74,42.71,42.71,179500.0,31.6931,31.7005,31.6783,31.6783,179500.0
2015-03-17 13:50:00,42.71,42.86,42.71,42.85,87000.0,31.6783,31.7895,31.6783,31.7821,87000.0
2015-03-17 14:00:00,42.86,42.89,42.8,42.81,85700.0,31.7895,31.8118,31.745,31.7524,85700.0
2015-03-17 14:10:00,42.81,42.86,42.8,42.82,67900.0,31.7524,31.7895,31.745,31.7598,67900.0
2015-03-17 14:20:00,42.82,42.83,42.79,42.82,61800.0,31.7598,31.7673,31.7376,31.7598,61800.0
2015-03-17 14:30:00,42.82,42.87,42.79,42.87,87500.0,31.7598,31.7969,31.7376,31.7969,87500.0
2015-03-17 14:40:00,42.88,42.89,42.83,42.83,65400.0,31.8043,31.8118,31.7673,31.7673,65400.0
2015-03-17 14:50:00,42.83,42.84,42.77,42.78,68000.0,31.7673,31.7747,31.7228,31.7302,68000.0
2015-03-17 15:00:00,42.79,42.84,42.78,42.8,69400.0,31.7376,31.7747,31.7302,31.745,69400.0
2015-03-17 15:10:00,42.79,42.85,42.78,42.83,104200.0,31.7376,31.7821,31.7302,31.7673,104200.0
2015-03-17 15:20:00,42.84,42.84,42.78,42.8,83200.0,31.7747,31.7747,31.7302,31.745,83200.0
2015-03-17 15:30:00,42.8,42.86,42.79,42.84,122300.0,31.745,31.7895,31.7376,31.7747,122300.0
2015-03-17 15:40:00,42.84,42.85,42.75,42.8,250000.0,31.7747,31.7821,31.7079,31.745,250000.0
2015-03-17 15:50:00,42.8,42.81,42.76,42.79,405900.0,31.745,31.7524,31.7153,31.7376,405900.0
2015-03-18 09:30:00,42.71,42.86,42.68,42.81,42600.0,31.6783,31.7895,31.656,31.7524,42600.0
2015-03-18 09:40:00,42.81,42.85,42.78,42.81,15000.0,31.7524,31.7821,31.7302,31.7524,15000.0
2015-03-18 09:50:00,42.81,42.84,42.77,42.8,34200.0,31.7524,31.7747,31.7228,31.745,34200.0
2015-03-18 10:00:00,42.79,42.82,42.78,42.82,14300.0,31.7376,31.7598,31.7302,31.7598,14300.0
2015-03-18 10:10:00,42.82,42.82,42.75,42.81,43100.0,31.7598,31.7598,31.7079,31.7524,43100.0
2015-03-18 10:20:00,42.81,42.83,42.77,42.77,26900.0,31.7524,31.7673,31.7228,31.7228,26900.0
2015-03-18 10:30:00,42.78,42.85,42.78,42.84,46300.0,31.7302,31.7821,31.7302,31.7747,46300.0
2015-03-18 10:40:00,42.85,42.86,42.8,42.85,34600.0,31.7821,31.7895,31.745,31.7821,34600.0
2015-03-18 10:50:00,42.84,42.86,42.81,42.85,95300.0,31.7747,31.7895,31.7524,31.7821,95300.0
2015-03-18 11:00:00,42.85,42.86,42.83,42.84,84600.0,31.7821,31.7895,31.7673,31.7747,84600.0
2015-03-18 11:10:00,42.84,42.86,42.81,42.83,85000.0,31.7747,31.7895,31.7524,31.7673,85000.0
2015-03-18 11:20:00,42.83,42.87,42.82,42.84,47700.0,31.7673,31.7969,31.7598,31.7747,47700.0
2015-03-18 11:30:00,42.84,42.86,42.83,42.83,21500.0,31.7747,31.7895,31.7673,31.7673,21500.0
2015-03-18 11:40:00,42.82,42.86,42.8,42.8,54600.0,31.7598,31.7895,31.745,31.745,54600.0
2015-03-18 11:50:00,42.81,42.85,42.8,42.83,29600.0,31.7524,31.7821,31.745,31.7673,29600.0
2015-03-18 12:00:00,42.83,42.83,42.81,42.82,16600.0,31.7673,31.7673,31.7524,31.7598,16600.0
2015-03-18 12:10:00,42.82,42.85,42.8,42.84,31500.0,31.7598,31.7821,31.745,31.7747,31500.0
2015-03-18 12:20:00,42.84,42.84,42.8,42.81,43500.0,31.7747,31.7747,31.745,31.7524,43500.0
2015-03-18 12:30:00,42.8,42.84,42.79,42.81,27600.0,31.745,31.7747,31.7376,31.7524,27600.0
2015-03-18 12:40:00,42.81,42.83,42.8,42.81,45600.0,31.7524,31.7673,31.745,31.7524,45600.0
2015-03-18 12:50:00,42.81,42.82,42.74,42.77,49900.0,31.7524,31.7598,31.7005,31.7228,49900.0
2015-03-18 13:00:00,42.77,42.78,42.75,42.77,48300.0,31.7228,31.7302,31.7079,31.7228,48300.0
2015-03-18 13:10:00,42.77,42.77,42.74,42.75,16500.0,31.7228,31.7228,31.7005,31.7079,16500.0
2015-03-18 13:20:00,42.76,42.76,42.74,42.75,62900.0,31.7153,31.7153,31.7005,31.7079,62900.0
2015-03-18 13:30:00,42.75,42.75,42.66,42.68,56500.0,31.7079,31.7079,31.6412,31.656,56500.0
2015-03-18 13:40:00,42.68,42.68,42.6,42.62,38900.0,31.656,31.656,31.5967,31.6115,38900.0
2015-03-18 13:50:00,42.62,42.81,42.62,42.81,40900.0,31.6115,31.7524,31.6115,31.7524,40900.0
2015-03-18 14:00:00,42.8,43.41,42.8,43.27,330500.0,31.745,32.1975,31.745,32.0936,330500.0
2015-03-18 14:10:00,43.27,43.47,43.21,43.39,281900.0,32.0936,32.242,32.0491,32.1826,281900.0
2015-03-18 14:20:00,43.39,43.47,43.37,43.44,63100.0,32.1826,32.242,32.1678,32.2197,63100.0
2015-03-18 14:30:00,43.43,43.56,43.43,43.51,96400.0,32.2123,32.3087,32.2123,32.2716,96400.0
2015-03-18 14:40:00,43.5,43.54,43.45,43.48,103500.0,32.2642,32.2939,32.2271,32.2494,103500.0
2015-03-18 14:50:00,43.49,43.56,43.46,43.54,92800.0,32.2568,32.3087,32.2345,32.2939,92800.0
2015-03-18 15:00:00,43.54,43.59,43.51,43.57,298900.0,32.2939,32.331,32.2716,32.3161,298900.0
2015-03-18 15:10:00,43.57,43.63,43.57,43.58,192300.0,32.3161,32.3606,32.3161,32.3235,192300.0
2015-03-18 15:20:00,43.58,43.62,43.5,43.53,146800.0,32.3235,32.3532,32.2642,32.2865,146800.0
2015-03-18 15:30:00,43.53,43.56,43.49,43.52,129200.0,32.2865,32.3087,32.2568,32.279,129200.0
2015-03-18 15:40:00,43.52,43.56,43.45,43.47,160300.0,32.279,32.3087,32.2271,32.242,160300.0
2015-03-18 15:50:00,43.46,43.52,43.45,43.51,228200.0,32.2345,32.279,32.2271,32.2716,228200.0
2015-03-19 09:30:00,43.29,43.57,43.17,43.51,68000.0,32.1084,32.3161,32.0194,32.2716,68000.0
2015-03-19 09:40:00,43.53,43.81,43.53,43.72,88000.0,32.2865,32.4941,32.2865,32.4274,88000.0
2015-03-19 09:50:00,43.71,43.75,43.66,43.7,60300.0,32.42,32.4496,32.3829,32.4125,60300.0
2015-03-19 10:00:00,43.7,43.72,43.59,43.7,96000.0,32.4125,32.4274,32.331,32.4125,96000.0
2015-03-19 10:10:00,43.69,43.7,43.62,43.66,80700.0,32.4051,32.4125,32.3532,32.3829,80700.0
2015-03-19 10:20:00,43.66,43.67,43.62,43.64,40900.0,32.3829,32.3903,32.3532,32.368,40900.0
2015-03-19 10:30:00,43.65,43.71,43.62,43.68,88100.0,32.3755,32.42,32.3532,32.3977,88100.0
2015-03-19 10:40:00,43.68,43.77,43.64,43.64,77500.0,32.3977,32.4645,32.368,32.368,77500.0
2015-03-19 10:50:00,43.65,43.72,43.62,43.72,121700.0,32.3755,32.4274,32.3532,32.4274,121700.0
2015-03-19 11:00:00,43.74,43.74,43.59,43.62,56500.0,32.4422,32.4422,32.331,32.3532,56500.0
2015-03-19 11:10:00,43.62,43.69,43.57,43.68,47300.0,32.3532,32.4051,32.3161,32.3977,47300.0
2015-03-19 11:20:00,43.69,43.74,43.66,43.73,53200.0,32.4051,32.4422,32.3829,32.4348,53200.0
2015-03-19 11:30:00,43.74,43.78,43.66,43.75,97900.0,32.4422,32.4719,32.3829,32.4496,97900.0
2015-03-19 11:40:00,43.75,43.76,43.6,43.62,85400.0,32.4496,32.457,32.3384,32.3532,85400.0
2015-03-19 11:50:00,43.61,43.66,43.58,43.65,62400.0,32.3458,32.3829,32.3235,32.3755,62400.0
2015-03-19 12:00:00,43.64,43.67,43.61,43.64,98700.0,32.368,32.3903,32.3458,32.368,98700.0
2015-03-19 12:10:00,43.63,43.64,43.59,43.63,120600.0,32.3606,32.368,32.331,32.3606,120600.0
2015-03-19 12:20:00,43.62,43.62,43.54,43.55,28300.0,32.3532,32.3532,32.2939,32.3013,28300.0
2015-03-19 12:30:00,43.56,43.6,43.53,43.55,32600.0,32.3087,32.3384,32.2865,32.3013,32600.0
2015-03-19 12:40:00,43.54,43.59,43.54,43.57,18700.0,32.2939,32.331,32.2939,32.3161,18700.0
2015-03-19 12:50:00,43.57,43.59,43.56,43.58,54800.0,32.3161,32.331,32.3087,32.3235,54800.0
2015-03-19 13:00:00,43.57,43.6,43.53,43.55,56800.0,32.3161,32.3384,32.2865,32.3013,56800.0
2015-03-19 13:10:00,43.56,43.61,43.51,43.61,44500.0,32.3087,32.3458,32.2716,32.3458,44500.0
2015-03-19 13:20:00,43.61,43.7,43.6,43.68,30600.0,32.3458,32.4125,32.3384,32.3977,30600.0
2015-03-19 13:30:00,43.69,43.69,43.58,43.59,35000.0,32.4051,32.4051,32.3235,32.331,35000.0
2015-03-19 13:40:00,43.59,43.66,43.56,43.65,38300.0,32.331,32.3829,32.3087,32.3755,38300.0
2015-03-19 13:50:00,43.65,43.73,43.63,43.71,97500.0,32.3755,32.4348,32.3606,32.42,97500.0
2015-03-19 14:00:00,43.72,43.8,43.71,43.8,171200.0,32.4274,32.4867,32.42,32.4867,171200.0
2015-03-19 14:10:00,43.8,43.81,43.72,43.73,81300.0,32.4867,32.4941,32.4274,32.4348,81300.0
2015-03-19 14:20:00,43.73,43.75,43.69,43.75,53100.0,32.4348,32.4496,32.4051,32.4496,53100.0
2015-03-19 14:30:00,43.75,43.77,43.7,43.72,57400.0,32.4496,32.4645,32.4125,32.4274,57400.0
2015-03-19 14:40:00,43.73,43.79,43.72,43.75,55700.0,32.4348,32.4793,32.4274,32.4496,55700.0
2015-03-19 14:50:00,43.76,43.8,43.72,43.79,60200.0,32.457,32.4867,32.4274,32.4793,60200.0
2015-03-19 15:00:00,43.78,43.82,43.75,43.77,77300.0,32.4719,32.5016,32.4496,32.4645,77300.0
2015-03-19 15:10:00,43.77,43.79,43.74,43.76,71700.0,32.4645,32.4793,32.4422,32.457,71700.0
2015-03-19 15:20:00,43.77,43.77,43.69,43.73,108500.0,32.4645,32.4645,32.4051,32.4348,108500.0
2015-03-19 15:30:00,43.72,43.8,43.71,43.77,100100.0,32.4274,32.4867,32.42,32.4645,100100.0
2015-03-19 15:40:00,43.77,43.78,43.66,43.69,196700.0,32.4645,32.4719,32.3829,32.4051,196700.0
2015-03-19 15:50:00,43.69,43.73,43.68,43.69,423000.0,32.4051,32.4348,32.3977,32.4051,423000.0
2015-03-20 09:30:00,43.71,43.88,43.7,43.88,612600.0,32.42,32.5461,32.4125,32.5461,612600.0
2015-03-20 09:40:00,43.88,43.89,43.77,43.81,59700.0,32.5461,32.5535,32.4645,32.4941,59700.0
2015-03-20 09:50:00,43.8,43.85,43.8,43.81,110700.0,32.4867,32.5238,32.4867,32.4941,110700.0
2015-03-20 10:00:00,43.81,43.85,43.78,43.84,134600.0,32.4941,32.5238,32.4719,32.5164,134600.0
2015-03-20 10:10:00,43.84,43.85,43.76,43.78,142000.0,32.5164,32.5238,32.457,32.4719,142000.0
2015-03-20 10:20:00,43.77,43.78,43.69,43.71,82800.0,32.4645,32.4719,32.4051,32.42,82800.0
2015-03-20 10:30:00,43.71,43.75,43.69,43.72,84500.0,32.42,32.4496,32.4051,32.4274,84500.0
2015-03-20 10:40:00,43.72,43.76,43.69,43.7,73200.0,32.4274,32.457,32.4051,32.4125,73200.0
2015-03-20 10:50:00,43.7,43.76,43.69,43.74,70200.0,32.4125,32.457,32.4051,32.4422,70200.0
2015-03-20 11:00:00,43.74,43.76,43.72,43.72,71700.0,32.4422,32.457,32.4274,32.4274,71700.0
2015-03-20 11:10:00,43.73,43.87,43.71,43.86,86400.0,32.4348,32.5386,32.42,32.5312,86400.0
2015-03-20 11:20:00,43.86,43.87,43.83,43.83,80600.0,32.5312,32.5386,32.509,32.509,80600.0
2015-03-20 11:30:00,43.82,43.86,43.79,43.8,43900.0,32.5016,32.5312,32.4793,32.4867,43900.0
2015-03-20 11:40:00,43.8,43.81,43.73,43.73,28000.0,32.4867,32.4941,32.4348,32.4348,28000.0
2015-03-20 11:50:00,43.73,43.82,43.73,43.82,57200.0,32.4348,32.5016,32.4348,32.5016,57200.0
2015-03-20 12:00:00,43.82,43.85,43.81,43.85,30900.0,32.5016,32.5238,32.4941,32.5238,30900.0
2015-03-20 12:10:00,43.84,43.85,43.82,43.84,51100.0,32.5164,32.5238,32.5016,32.5164,51100.0
2015-03-20 12:20:00,43.85,43.86,43.83,43.84,76000.0,32.5238,32.5312,32.509,32.5164,76000.0
2015-03-20 12:30:00,43.84,43.86,43.83,43.84,43700.0,32.5164,32.5312,32.509,32.5164,43700.0
2015-03-20 12:40:00,43.84,43.86,43.84,43.84,32500.0,32.5164,32.5312,32.5164,32.5164,32500.0
2015-03-20 12:50:00,43.85,43.86,43.83,43.84,94000.0,32.5238,32.5312,32.509,32.5164,94000.0
2015-03-20 13:00:00,43.84,43.85,43.84,43.84,38000.0,32.5164,32.5238,32.5164,32.5164,38000.0
2015-03-20 13:10:00,43.85,43.86,43.84,43.84,138500.0,32.5238,32.5312,32.5164,32.5164,138500.0
2015-03-20 13:20:00,43.85,43.96,43.84,43.9,134600.0,32.5238,32.6054,32.5164,32.5609,134600.0
2015-03-20 13:30:00,43.9,43.93,43.86,43.86,21800.0,32.5609,32.5831,32.5312,32.5312,21800.0
2015-03-20 13:40:00,43.87,43.94,43.86,43.94,63000.0,32.5386,32.5906,32.5312,32.5906,63000.0
2015-03-20 13:50:00,43.94,44.08,43.94,44.05,339400.0,32.5906,32.6944,32.5906,32.6721,339400.0
2015-03-20 14:00:00,44.04,44.17,44.04,44.11,154100.0,32.6647,32.7611,32.6647,32.7166,154100.0
2015-03-20 14:10:00,44.1,44.11,43.99,43.99,102400.0,32.7092,32.7166,32.6276,32.6276,102400.0
2015-03-20 14:20:00,43.99,44.06,43.98,44.04,175900.0,32.6276,32.6796,32.6202,32.6647,175900.0
2015-03-20 14:30:00,44.05,44.13,44.03,44.12,190800.0,32.6721,32.7315,32.6573,32.7241,190800.0
2015-03-20 14:40:00,44.12,44.21,44.1,44.16,89100.0,32.7241,32.7908,32.7092,32.7537,89100.0
2015-03-20 14:50:00,44.16,44.2,44.14,44.19,189700.0,32.7537,32.7834,32.7389,32.776,189700.0
2015-03-20 15:00:00,44.19,44.21,44.14,44.16,122700.0,32.776,32.7908,32.7389,32.7537,122700.0
2015-03-20 15:10:00,44.16,44.18,44.13,44.15,144300.0,32.7537,32.7686,32.7315,32.7463,144300.0
2015-03-20 15:20:00,44.15,44.3,44.12,44.3,210100.0,32.7463,32.8576,32.7241,32.8576,210100.0
2015-03-20 15:30:00,44.3,44.45,44.29,44.45,135500.0,32.8576,32.9688,32.8502,32.9688,135500.0
2015-03-20 15:40:00,44.45,44.45,44.35,44.39,214500.0,32.9688,32.9688,32.8947,32.9243,214500.0
2015-03-20 15:50:00,44.38,44.43,44.34,44.4,562600.0,32.9169,32.954,32.8872,32.9317,562600.0
2015-03-23 09:30:00,44.39,44.46,44.29,44.46,84000.0,32.9243,32.9762,32.8502,32.9762,84000.0
2015-03-23 09:40:00,44.45,44.75,44.45,44.75,70000.0,32.9688,33.1913,32.9688,33.1913,70000.0
2015-03-23 09:50:00,44.73,44.87,44.73,44.76,109200.0,33.1765,33.2803,33.1765,33.1988,109200.0
2015-03-23 10:00:00,44.75,44.75,44.7,44.74,48800.0,33.1913,33.1913,33.1543,33.1839,48800.0
2015-03-23 10:10:00,44.74,44.82,44.74,44.8,118700.0,33.1839,33.2433,33.1839,33.2284,118700.0
2015-03-23 10:20:00,44.8,44.8,44.75,44.77,58900.0,33.2284,33.2284,33.1913,33.2062,58900.0
2015-03-23 10:30:00,44.77,44.77,44.71,44.76,68000.0,33.2062,33.2062,33.1617,33.1988,68000.0
2015-03-23 10:40:00,44.76,44.78,44.71,44.77,57800.0,33.1988,33.2136,33.1617,33.2062,57800.0
2015-03-23 10:50:00,44.78,44.84,44.74,44.76,88700.0,33.2136,33.2581,33.1839,33.1988,88700.0
2015-03-23 11:00:00,44.76,44.77,44.69,44.73,67600.0,33.1988,33.2062,33.1468,33.1765,67600.0
2015-03-23 11:10:00,44.74,44.77,44.71,44.76,112200.0,33.1839,33.2062,33.1617,33.1988,112200.0
2015-03-23 11:20:00,44.76,44.78,44.68,44.7,96300.0,33.1988,33.2136,33.1394,33.1543,96300.0
2015-03-23 11:30:00,44.69,44.71,44.61,44.71,54700.0,33.1468,33.1617,33.0875,33.1617,54700.0
2015-03-23 11:40:00,44.71,44.75,44.69,44.7,96500.0,33.1617,33.1913,33.1468,33.1543,96500.0
2015-03-23 11:50:00,44.7,44.73,44.67,44.72,53400.0,33.1543,33.1765,33.132,33.1691,53400.0
2015-03-23 12:00:00,44.73,44.73,44.69,44.7,60500.0,33.1765,33.1765,33.1468,33.1543,60500.0
2015-03-23 12:10:00,44.7,44.78,44.69,44.74,64900.0,33.1543,33.2136,33.1468,33.1839,64900.0
2015-03-23 12:20:00,44.74,44.74,44.68,44.7,51500.0,33.1839,33.1839,33.1394,33.1543,51500.0
2015-03-23 12:30:00,44.7,44.75,44.69,44.74,25200.0,33.1543,33.1913,33.1468,33.1839,25200.0
2015-03-23 12:40:00,44.75,44.78,44.71,44.71,37300.0,33.1913,33.2136,33.1617,33.1617,37300.0
2015-03-23 12:50:00,44.71,44.71,44.66,44.66,33600.0,33.1617,33.1617,33.1246,33.1246,33600.0
2015-03-23 13:00:00,44.66,44.7,44.65,44.68,25900.0,33.1246,33.1543,33.1172,33.1394,25900.0
2015-03-23 13:10:00,44.68,44.69,44.64,44.65,23800.0,33.1394,33.1468,33.1097,33.1172,23800.0
2015-03-23 13:20:00,44.66,44.71,44.65,44.71,27800.0,33.1246,33.1617,33.1172,33.1617,27800.0
2015-03-23 13:30:00,44.7,44.73,44.69,44.72,77700.0,33.1543,33.1765,33.1468,33.1691,77700.0
2015-03-23 13:40:00,44.72,44.73,44.71,44.73,40300.0,33.1691,33.1765,33.1617,33.1765,40300.0
2015-03-23 13:50:00,44.72,44.77,44.71,44.76,125400.0,33.1691,33.2062,33.1617,33.1988,125400.0
2015-03-23 14:00:00,44.75,44.82,44.75,44.77,68700.0,33.1913,33.2433,33.1913,33.2062,68700.0
2015-03-23 14:10:00,44.78,44.79,44.72,44.75,60500.0,33.2136,33.221,33.1691,33.1913,60500.0
2015-03-23 14:20:00,44.75,44.77,44.73,44.76,72600.0,33.1913,33.2062,33.1765,33.1988,72600.0
2015-03-23 14:30:00,44.77,44.8,44.75,44.8,58500.0,33.2062,33.2284,33.1913,33.2284,58500.0
2015-03-23 14:40:00,44.8,44.81,44.74,44.76,81600.0,33.2284,33.2358,33.1839,33.1988,81600.0
2015-03-23 14:50:00,44.77,44.81,44.72,44.8,79800.0,33.2062,33.2358,33.1691,33.2284,79800.0
2015-03-23 15:00:00,44.8,44.85,44.75,44.8,89600.0,33.2284,33.2655,33.1913,33.2284,89600.0
2015-03-23 15:10:00,44.82,44.83,44.79,44.81,89600.0,33.2433,33.2507,33.221,33.2358,89600.0
2015-03-23 15:20:00,44.82,44.82,44.8,44.82,107400.0,33.2433,33.2433,33.2284,33.2433,107400.0
2015-03-23 15:30:00,44.82,44.86,44.81,44.83,86100.0,33.2433,33.2729,33.2358,33.2507,86100.0
2015-03-23 15:40:00,44.84,44.89,44.83,44.87,232200.0,33.2581,33.2952,33.2507,33.2803,232200.0
2015-03-23 15:50:00,44.86,44.88,44.73,44.74,433200.0,33.2729,33.2878,33.1765,33.1839,433200.0
2015-03-24 09:30:00,44.61,44.7,44.41,44.68,48100.0,33.0875,33.1543,32.9392,33.1394,48100.0
2015-03-24 09:40:00,44.69,44.83,44.65,44.78,91600.0,33.1468,33.2507,33.1172,33.2136,91600.0
2015-03-24 09:50:00,44.79,44.93,44.79,44.89,148100.0,33.221,33.3248,33.221,33.2952,148100.0
2015-03-24 10:00:00,44.89,44.96,44.88,44.91,54500.0,33.2952,33.3471,33.2878,33.31,54500.0
2015-03-24 10:10:00,44.91,44.93,44.76,44.76,72500.0,33.31,33.3248,33.1988,33.1988,72500.0
2015-03-24 10:20:00,44.77,44.78,44.67,44.68,71800.0,33.2062,33.2136,33.132,33.1394,71800.0
2015-03-24 10:30:00,44.68,44.69,44.58,44.63,64700.0,33.1394,33.1468,33.0652,33.1023,64700.0
2015-03-24 10:40:00,44.62,44.63,44.55,44.56,62200.0,33.0949,33.1023,33.043,33.0504,62200.0
2015-03-24 10:50:00,44.56,44.62,44.55,44.55,47300.0,33.0504,33.0949,33.043,33.043,47300.0
2015-03-24 11:00:00,44.56,44.56,44.46,44.49,38000.0,33.0504,33.0504,32.9762,32.9985,38000.0
2015-03-24 11:10:00,44.5,44.51,44.44,44.5,26000.0,33.0059,33.0133,32.9614,33.0059,26000.0
2015-03-24 11:20:00,44.5,44.52,44.49,44.51,29000.0,33.0059,33.0207,32.9985,33.0133,29000.0
2015-03-24 11:30:00,44.52,44.53,44.49,44.5,14800.0,33.0207,33.0282,32.9985,33.0059,14800.0
2015-03-24 11:40:00,44.51,44.57,44.5,44.57,20200.0,33.0133,33.0578,33.0059,33.0578,20200.0
2015-03-24 11:50:00,44.56,44.66,44.55,44.64,63100.0,33.0504,33.1246,33.043,33.1097,63100.0
2015-03-24 12:00:00,44.64,44.67,44.63,44.65,27200.0,33.1097,33.132,33.1023,33.1172,27200.0
2015-03-24 12:10:00,44.65,44.71,44.64,44.66,28900.0,33.1172,33.1617,33.1097,33.1246,28900.0
2015-03-24 12:20:00,44.67,44.68,44.56,44.56,40100.0,33.132,33.1394,33.0504,33.0504,40100.0
2015-03-24 12:30:00,44.57,44.57,44.48,44.5,22300.0,33.0578,33.0578,32.9911,33.0059,22300.0
2015-03-24 12:40:00,44.49,44.52,44.48,44.48,19600.0,32.9985,33.0207,32.9911,32.9911,19600.0
2015-03-24 12:50:00,44.47,44.5,44.45,44.48,15400.0,32.9837,33.0059,32.9688,32.9911,15400.0
2015-03-24 13:00:00,44.48,44.53,44.47,44.52,14000.0,32.9911,33.0282,32.9837,33.0207,14000.0
2015-03-24 13:10:00,44.52,44.55,44.5,44.55,12400.0,33.0207,33.043,33.0059,33.043,12400.0
2015-03-24 13:20:00,44.56,44.57,44.47,44.48,17500.0,33.0504,33.0578,32.9837,32.9911,17500.0
2015-03-24 13:30:00,44.48,44.48,44.43,44.48,13900.0,32.9911,32.9911,32.954,32.9911,13900.0
2015-03-24 13:40:00,44.48,44.56,44.47,44.53,67300.0,32.9911,33.0504,32.9837,33.0282,67300.0
2015-03-24 13:50:00,44.53,44.6,44.5,44.58,87200.0,33.0282,33.0801,33.0059,33.0652,87200.0
2015-03-24 14:00:00,44.59,44.59,44.52,44.57,35700.0,33.0727,33.0727,33.0207,33.0578,35700.0
2015-03-24 14:10:00,44.58,44.6,44.56,44.56,51900.0,33.0652,33.0801,33.0504,33.0504,51900.0
2015-03-24 14:20:00,44.56,44.64,44.55,44.64,40600.0,33.0504,33.1097,33.043,33.1097,40600.0
2015-03-24 14:30:00,44.63,44.63,44.54,44.58,33600.0,33.1023,33.1023,33.0356,33.0652,33600.0
2015-03-24 14:40:00,44.57,44.62,44.57,44.57,36500.0,33.0578,33.0949,33.0578,33.0578,36500.0
2015-03-24 14:50:00,44.57,44.57,44.49,44.51,22100.0,33.0578,33.0578,32.9985,33.0133,22100.0
2015-03-24 15:00:00,44.51,44.68,44.51,44.64,53400.0,33.0133,33.1394,33.0133,33.1097,53400.0
2015-03-24 15:10:00,44.64,44.64,44.56,44.62,59300.0,33.1097,33.1097,33.0504,33.0949,59300.0
2015-03-24 15:20:00,44.61,44.61,44.49,44.51,55700.0,33.0875,33.0875,32.9985,33.0133,55700.0
2015-03-24 15:30:00,44.5,44.55,44.49,44.52,87000.0,33.0059,33.043,32.9985,33.0207,87000.0
2015-03-24 15:40:00,44.52,44.53,44.44,44.45,190800.0,33.0207,33.0282,32.9614,32.9688,190800.0
2015-03-24 15:50:00,44.45,44.54,44.38,44.38,590200.0,32.9688,33.0356,32.9169,32.9169,590200.0
2015-03-25 09:30:00,44.46,44.51,44.34,44.4,38400.0,32.9762,33.0133,32.8872,32.9317,38400.0
2015-03-25 09:40:00,44.42,44.51,44.38,44.43,28800.0,32.9466,33.0133,32.9169,32.954,28800.0
2015-03-25 09:50:00,44.41,44.5,44.39,44.5,23000.0,32.9392,33.0059,32.9243,33.0059,23000.0
2015-03-25 10:00:00,44.51,44.52,44.47,44.47,17900.0,33.0133,33.0207,32.9837,32.9837,17900.0
2015-03-25 10:10:00,44.48,44.51,44.45,44.48,74700.0,32.9911,33.0133,32.9688,32.9911,74700.0
2015-03-25 10:20:00,44.48,44.54,44.48,44.52,24400.0,32.9911,33.0356,32.9911,33.0207,24400.0
2015-03-25 10:30:00,44.52,44.53,44.49,44.52,31300.0,33.0207,33.0282,32.9985,33.0207,31300.0
2015-03-25 10:40:00,44.52,44.52,44.47,44.48,32900.0,33.0207,33.0207,32.9837,32.9911,32900.0
2015-03-25 10:50:00,44.49,44.57,44.47,44.55,54800.0,32.9985,33.0578,32.9837,33.043,54800.0
2015-03-25 11:00:00,44.55,44.57,44.46,44.48,53000.0,33.043,33.0578,32.9762,32.9911,53000.0
2015-03-25 11:10:00,44.47,44.47,44.38,44.41,36800.0,32.9837,32.9837,32.9169,32.9392,36800.0
2015-03-25 11:20:00,44.4,44.47,44.37,44.46,19200.0,32.9317,32.9837,32.9095,32.9762,19200.0
2015-03-25 11:30:00,44.46,44.47,44.28,44.28,42300.0,32.9762,32.9837,32.8427,32.8427,42300.0
2015-03-25 11:40:00,44.28,44.29,44.22,44.26,35000.0,32.8427,32.8502,32.7982,32.8279,35000.0
2015-03-25 11:50:00,44.25,44.26,44.1,44.14,42700.0,32.8205,32.8279,32.7092,32.7389,42700.0
2015-03-25 12:00:00,44.14,44.16,44.1,44.11,31000.0,32.7389,32.7537,32.7092,32.7166,31000.0
2015-03-25 12:10:00,44.11,44.15,44.06,44.06,36800.0,32.7166,32.7463,32.6796,32.6796,36800.0
2015-03-25 12:20:00,44.06,44.06,43.99,44.01,84100.0,32.6796,32.6796,32.6276,32.6425,84100.0
2015-03-25 12:30:00,44.0,44.02,43.96,43.96,82100.0,32.6351,32.6499,32.6054,32.6054,82100.0
2015-03-25 12:40:00,43.96,43.97,43.81,43.87,53800.0,32.6054,32.6128,32.4941,32.5386,53800.0
2015-03-25 12:50:00,43.87,43.97,43.86,43.96,17000.0,32.5386,32.6128,32.5312,32.6054,17000.0
2015-03-25 13:00:00,43.95,43.99,43.92,43.98,32600.0,32.598,32.6276,32.5757,32.6202,32600.0
2015-03-25 13:10:00,43.97,43.97,43.85,43.86,39000.0,32.6128,32.6128,32.5238,32.5312,39000.0
2015-03-25 13:20:00,43.86,43.9,43.79,43.89,38800.0,32.5312,32.5609,32.4793,32.5535,38800.0
2015-03-25 13:30:00,43.89,43.89,43.8,43.87,38300.0,32.5535,32.5535,32.4867,32.5386,38300.0
2015-03-25 13:40:00,43.88,43.88,43.8,43.8,28500.0,32.5461,32.5461,32.4867,32.4867,28500.0
2015-03-25 13:50:00,43.8,43.84,43.8,43.81,30000.0,32.4867,32.5164,32.4867,32.4941,30000.0
2015-03-25 14:00:00,43.8,43.87,43.79,43.82,33600.0,32.4867,32.5386,32.4793,32.5016,33600.0
2015-03-25 14:10:00,43.81,43.85,43.8,43.81,30100.0,32.4941,32.5238,32.4867,32.4941,30100.0
2015-03-25 14:20:00,43.81,43.87,43.8,43.87,71600.0,32.4941,32.5386,32.4867,32.5386,71600.0
2015-03-25 14:30:00,43.87,43.87,43.8,43.83,19500.0,32.5386,32.5386,32.4867,32.509,19500.0
2015-03-25 14:40:00,43.82,43.84,43.8,43.81,33400.0,32.5016,32.5164,32.4867,32.4941,33400.0
2015-03-25 14:50:00,43.82,43.83,43.77,43.79,52100.0,32.5016,32.509,32.4645,32.4793,52100.0
2015-03-25 15:00:00,43.79,43.79,43.66,43.67,69300.0,32.4793,32.4793,32.3829,32.3903,69300.0
2015-03-25 15:10:00,43.66,43.76,43.66,43.73,74600.0,32.3829,32.457,32.3829,32.4348,74600.0
2015-03-25 15:20:00,43.73,43.75,43.7,43.71,80200.0,32.4348,32.4496,32.4125,32.42,80200.0
2015-03-25 15:30:00,43.72,43.8,43.68,43.79,68300.0,32.4274,32.4867,32.3977,32.4793,68300.0
2015-03-25 15:40:00,43.79,43.79,43.66,43.68,126200.0,32.4793,32.4793,32.3829,32.3977,126200.0
2015-03-25 15:50:00,43.69,43.69,43.61,43.63,314900.0,32.4051,32.4051,32.3458,32.3606,314900.0
2015-03-26 09:30:00,43.36,43.56,43.34,43.48,67400.0,32.1604,32.3087,32.1455,32.2494,67400.0
2015-03-26 09:40:00,43.5,43.5,43.18,43.22,60200.0,32.2642,32.2642,32.0269,32.0565,60200.0
2015-03-26 09:50:00,43.22,43.25,43.09,43.18,48500.0,32.0565,32.0788,31.9601,32.0269,48500.0
2015-03-26 10:00:00,43.18,43.22,43.1,43.11,66000.0,32.0269,32.0565,31.9675,31.9749,66000.0
2015-03-26 10:10:00,43.1,43.17,43.09,43.15,73300.0,31.9675,32.0194,31.9601,32.0046,73300.0
2015-03-26 10:20:00,43.15,43.27,43.15,43.25,89700.0,32.0046,32.0936,32.0046,32.0788,89700.0
2015-03-26 10:30:00,43.24,43.25,43.17,43.18,47900.0,32.0714,32.0788,32.0194,32.0269,47900.0
2015-03-26 10:40:00,43.17,43.22,43.12,43.12,49100.0,32.0194,32.0565,31.9824,31.9824,49100.0
2015-03-26 10:50:00,43.13,43.14,43.0,43.04,119300.0,31.9898,31.9972,31.8934,31.923,119300.0
2015-03-26 11:00:00,43.05,43.05,42.97,43.0,67800.0,31.9304,31.9304,31.8711,31.8934,67800.0
2015-03-26 11:10:00,43.0,43.0,42.92,42.98,47300.0,31.8934,31.8934,31.834,31.8785,47300.0
2015-03-26 11:20:00,42.97,43.07,42.97,43.05,59900.0,31.8711,31.9453,31.8711,31.9304,59900.0
2015-03-26 11:30:00,43.05,43.21,43.04,43.21,51800.0,31.9304,32.0491,31.923,32.0491,51800.0
2015-03-26 11:40:00,43.2,43.26,43.19,43.21,61700.0,32.0417,32.0862,32.0343,32.0491,61700.0
2015-03-26 11:50:00,43.22,43.23,43.2,43.22,57100.0,32.0565,32.0639,32.0417,32.0565,57100.0
2015-03-26 12:00:00,43.22,43.24,43.16,43.17,65200.0,32.0565,32.0714,32.012,32.0194,65200.0
2015-03-26 12:10:00,43.16,43.18,43.12,43.14,36100.0,32.012,32.0269,31.9824,31.9972,36100.0
2015-03-26 12:20:00,43.15,43.15,43.05,43.09,35200.0,32.0046,32.0046,31.9304,31.9601,35200.0
2015-03-26 12:30:00,43.09,43.18,43.09,43.17,36400.0,31.9601,32.0269,31.9601,32.0194,36400.0
2015-03-26 12:40:00,43.16,43.19,43.11,43.13,70900.0,32.012,32.0343,31.9749,31.9898,70900.0
2015-03-26 12:50:00,43.13,43.2,43.12,43.19,95300.0,31.9898,32.0417,31.9824,32.0343,95300.0
2015-03-26 13:00:00,43.2,43.23,43.18,43.2,35200.0,32.0417,32.0639,32.0269,32.0417,35200.0
2015-03-26 13:10:00,43.2,43.2,43.0,43.05,26900.0,32.0417,32.0417,31.8934,31.9304,26900.0
2015-03-26 13:20:00,43.05,43.17,43.05,43.17,32700.0,31.9304,32.0194,31.9304,32.0194,32700.0
2015-03-26 13:30:00,43.18,43.19,43.13,43.14,27000.0,32.0269,32.0343,31.9898,31.9972,27000.0
2015-03-26 13:40:00,43.13,43.22,43.13,43.18,25900.0,31.9898,32.0565,31.9898,32.0269,25900.0
2015-03-26 13:50:00,43.18,43.19,43.12,43.12,42000.0,32.0269,32.0343,31.9824,31.9824,42000.0
2015-03-26 14:00:00,43.13,43.14,42.99,43.02,346300.0,31.9898,31.9972,31.8859,31.9082,346300.0
2015-03-26 14:10:00,43.02,43.03,42.92,42.98,53500.0,31.9082,31.9156,31.834,31.8785,53500.0
2015-03-26 14:20:00,42.97,43.03,42.95,42.96,56900.0,31.8711,31.9156,31.8563,31.8637,56900.0
2015-03-26 14:30:00,42.96,43.08,42.95,43.06,52800.0,31.8637,31.9527,31.8563,31.9379,52800.0
2015-03-26 14:40:00,43.06,43.12,43.03,43.05,47300.0,31.9379,31.9824,31.9156,31.9304,47300.0
2015-03-26 14:50:00,43.05,43.08,42.99,42.99,54800.0,31.9304,31.9527,31.8859,31.8859,54800.0
2015-03-26 15:00:00,42.99,43.0,42.95,42.99,53400.0,31.8859,31.8934,31.8563,31.8859,53400.0
2015-03-26 15:10:00,42.99,43.01,42.95,42.97,95000.0,31.8859,31.9008,31.8563,31.8711,95000.0
2015-03-26 15:20:00,42.97,43.01,42.96,42.99,94800.0,31.8711,31.9008,31.8637,31.8859,94800.0
2015-03-26 15:30:00,42.99,43.09,42.96,43.04,109900.0,31.8859,31.9601,31.8637,31.923,109900.0
2015-03-26 15:40:00,43.04,43.15,42.99,43.15,149800.0,31.923,32.0046,31.8859,32.0046,149800.0
2015-03-26 15:50:00,43.14,43.16,43.06,43.07,346600.0,31.9972,32.012,31.9379,31.9453,346600.0
2015-03-27 09:30:00,43.06,43.24,42.95,43.02,37800.0,31.9379,32.0714,31.8563,31.9082,37800.0
2015-03-27 09:40:00,42.99,43.11,42.99,43.11,35300.0,31.8859,31.9749,31.8859,31.9749,35300.0
2015-03-27 09:50:00,43.11,43.22,43.05,43.19,56800.0,31.9749,32.0565,31.9304,32.0343,56800.0
2015-03-27 10:00:00,43.18,43.25,43.12,43.14,92600.0,32.0269,32.0788,31.9824,31.9972,92600.0
2015-03-27 10:10:00,43.14,43.2,43.04,43.11,31400.0,31.9972,32.0417,31.923,31.9749,31400.0
2015-03-27 10:20:00,43.11,43.11,43.08,43.09,73200.0,31.9749,31.9749,31.9527,31.9601,73200.0
2015-03-27 10:30:00,43.09,43.1,42.96,43.01,46800.0,31.9601,31.9675,31.8637,31.9008,46800.0
2015-03-27 10:40:00,43.01,43.01,42.93,42.95,57200.0,31.9008,31.9008,31.8414,31.8563,57200.0
2015-03-27 10:50:00,42.95,42.98,42.9,42.98,41400.0,31.8563,31.8785,31.8192,31.8785,41400.0
2015-03-27 11:00:00,42.98,42.98,42.93,42.94,20800.0,31.8785,31.8785,31.8414,31.8488,20800.0
2015-03-27 11:10:00,42.94,42.99,42.92,42.95,42900.0,31.8488,31.8859,31.834,31.8563,42900.0
2015-03-27 11:20:00,42.94,43.03,42.93,43.01,60100.0,31.8488,31.9156,31.8414,31.9008,60100.0
2015-03-27 11:30:00,43.01,43.07,43.01,43.04,29700.0,31.9008,31.9453,31.9008,31.923,29700.0
2015-03-27 11:40:00,43.04,43.06,43.0,43.06,136500.0,31.923,31.9379,31.8934,31.9379,136500.0
2015-03-27 11:50:00,43.05,43.07,42.98,43.07,82200.0,31.9304,31.9453,31.8785,31.9453,82200.0
2015-03-27 12:00:00,43.07,43.16,43.04,43.16,24600.0,31.9453,32.012,31.923,32.012,24600.0
2015-03-27 12:10:00,43.16,43.22,43.15,43.15,36700.0,32.012,32.0565,32.0046,32.0046,36700.0
2015-03-27 12:20:00,43.14,43.15,43.03,43.08,46100.0,31.9972,32.0046,31.9156,31.9527,46100.0
2015-03-27 12:30:00,43.08,43.13,43.06,43.06,45100.0,31.9527,31.9898,31.9379,31.9379,45100.0
2015-03-27 12:40:00,43.07,43.08,43.02,43.06,38300.0,31.9453,31.9527,31.9082,31.9379,38300.0
2015-03-27 12:50:00,43.06,43.1,43.05,43.08,20400.0,31.9379,31.9675,31.9304,31.9527,20400.0
2015-03-27 13:00:00,43.08,43.09,43.04,43.06,20500.0,31.9527,31.9601,31.923,31.9379,20500.0
2015-03-27 13:10:00,43.05,43.08,43.04,43.06,63800.0,31.9304,31.9527,31.923,31.9379,63800.0
2015-03-27 13:20:00,43.06,43.09,43.04,43.04,152800.0,31.9379,31.9601,31.923,31.923,152800.0
2015-03-27 13:30:00,43.05,43.05,42.95,42.95,39200.0,31.9304,31.9304,31.8563,31.8563,39200.0
2015-03-27 13:40:00,42.96,43.0,42.92,43.0,31700.0,31.8637,31.8934,31.834,31.8934,31700.0
2015-03-27 13:50:00,43.0,43.01,42.99,43.0,51700.0,31.8934,31.9008,31.8859,31.8934,51700.0
2015-03-27 14:00:00,43.01,43.01,42.96,42.99,49000.0,31.9008,31.9008,31.8637,31.8859,49000.0
2015-03-27 14:10:00,43.0,43.06,42.99,43.01,56200.0,31.8934,31.9379,31.8859,31.9008,56200.0
2015-03-27 14:20:00,43.01,43.1,43.0,43.05,34200.0,31.9008,31.9675,31.8934,31.9304,34200.0
2015-03-27 14:30:00,43.05,43.1,43.05,43.06,27200.0,31.9304,31.9675,31.9304,31.9379,27200.0
2015-03-27 14:40:00,43.06,43.07,43.03,43.03,57100.0,31.9379,31.9453,31.9156,31.9156,57100.0
2015-03-27 14:50:00,43.03,43.03,42.98,43.0,28800.0,31.9156,31.9156,31.8785,31.8934,28800.0
2015-03-27 15:00:00,43.0,43.04,42.99,43.03,46200.0,31.8934,31.923,31.8859,31.9156,46200.0
2015-03-27 15:10:00,43.02,43.03,42.91,42.91,51000.0,31.9082,31.9156,31.8266,31.8266,51000.0
2015-03-27 15:20:00,42.91,43.0,42.91,42.98,48600.0,31.8266,31.8934,31.8266,31.8785,48600.0
2015-03-27 15:30:00,42.98,43.02,42.97,43.0,51600.0,31.8785,31.9082,31.8711,31.8934,51600.0
2015-03-27 15:40:00,42.98,43.0,42.93,42.99,247200.0,31.8785,31.8934,31.8414,31.8859,247200.0
2015-03-27 15:50:00,42.99,43.07,42.99,43.03,347000.0,31.8859,31.9453,31.8859,31.9156,347000.0
2015-03-30 09:30:00,43.1,43.3,42.91,43.22,83600.0,31.9675,32.1159,31.8266,32.0565,83600.0
2015-03-30 09:40:00,43.26,43.39,43.18,43.38,80600.0,32.0862,32.1826,32.0269,32.1752,80600.0
2015-03-30 09:50:00,43.38,43.44,43.31,43.4,126400.0,32.1752,32.2197,32.1233,32.19,126400.0
2015-03-30 10:00:00,43.4,43.5,43.36,43.4,104000.0,32.19,32.2642,32.1604,32.19,104000.0
2015-03-30 10:10:00,43.4,43.49,43.35,43.4,51800.0,32.19,32.2568,32.1529,32.19,51800.0
2015-03-30 10:20:00,43.41,43.47,43.39,43.4,83800.0,32.1975,32.242,32.1826,32.19,83800.0
2015-03-30 10:30:00,43.4,43.45,43.39,43.43,36700.0,32.19,32.2271,32.1826,32.2123,36700.0
2015-03-30 10:40:00,43.43,43.52,43.42,43.49,30500.0,32.2123,32.279,32.2049,32.2568,30500.0
2015-03-30 10:50:00,43.5,43.53,43.45,43.47,23200.0,32.2642,32.2865,32.2271,32.242,23200.0
2015-03-30 11:00:00,43.47,43.49,43.42,43.45,29100.0,32.242,32.2568,32.2049,32.2271,29100.0
2015-03-30 11:10:00,43.45,43.52,43.44,43.48,102800.0,32.2271,32.279,32.2197,32.2494,102800.0
2015-03-30 11:20:00,43.48,43.51,43.45,43.46,36400.0,32.2494,32.2716,32.2271,32.2345,36400.0
2015-03-30 11:30:00,43.47,43.57,43.47,43.51,33400.0,32.242,32.3161,32.242,32.2716,33400.0
2015-03-30 11:40:00,43.51,43.53,43.48,43.53,29200.0,32.2716,32.2865,32.2494,32.2865,29200.0
2015-03-30 11:50:00,43.52,43.55,43.51,43.55,36800.0,32.279,32.3013,32.2716,32.3013,36800.0
2015-03-30 12:00:00,43.55,43.57,43.51,43.57,19300.0,32.3013,32.3161,32.2716,32.3161,19300.0
2015-03-30 12:10:00,43.56,43.63,43.53,43.63,25600.0,32.3087,32.3606,32.2865,32.3606,25600.0
2015-03-30 12:20:00,43.63,43.69,43.6,43.69,26800.0,32.3606,32.4051,32.3384,32.4051,26800.0
2015-03-30 12:30:00,43.69,43.7,43.65,43.68,28400.0,32.4051,32.4125,32.3755,32.3977,28400.0
2015-03-30 12:40:00,43.67,43.74,43.64,43.73,30700.0,32.3903,32.4422,32.368,32.4348,30700.0
2015-03-30 12:50:00,43.73,43.76,43.7,43.72,30200.0,32.4348,32.457,32.4125,32.4274,30200.0
2015-03-30 13:00:00,43.72,43.79,43.71,43.77,35300.0,32.4274,32.4793,32.42,32.4645,35300.0
2015-03-30 13:10:00,43.78,43.87,43.77,43.84,42700.0,32.4719,32.5386,32.4645,32.5164,42700.0
2015-03-30 13:20:00,43.84,43.88,43.84,43.85,34300.0,32.5164,32.5461,32.5164,32.5238,34300.0
2015-03-30 13:30:00,43.85,43.85,43.75,43.75,25200.0,32.5238,32.5238,32.4496,32.4496,25200.0
2015-03-30 13:40:00,43.75,43.85,43.75,43.75,39700.0,32.4496,32.5238,32.4496,32.4496,39700.0
2015-03-30 13:50:00,43.75,43.81,43.74,43.77,33300.0,32.4496,32.4941,32.4422,32.4645,33300.0
2015-03-30 14:00:00,43.77,43.85,43.75,43.83,39900.0,32.4645,32.5238,32.4496,32.509,39900.0
2015-03-30 14:10:00,43.83,43.93,43.83,43.9,48800.0,32.509,32.5831,32.509,32.5609,48800.0
2015-03-30 14:20:00,43.91,43.92,43.87,43.9,44400.0,32.5683,32.5757,32.5386,32.5609,44400.0
2015-03-30 14:30:00,43.89,43.9,43.85,43.88,38600.0,32.5535,32.5609,32.5238,32.5461,38600.0
2015-03-30 14:40:00,43.88,43.9,43.85,43.9,55900.0,32.5461,32.5609,32.5238,32.5609,55900.0
2015-03-30 14:50:00,43.89,43.94,43.87,43.93,38400.0,32.5535,32.5906,32.5386,32.5831,38400.0
2015-03-30 15:00:00,43.93,43.95,43.9,43.95,49300.0,32.5831,32.598,32.5609,32.598,49300.0
2015-03-30 15:10:00,43.95,43.99,43.9,43.98,66900.0,32.598,32.6276,32.5609,32.6202,66900.0
2015-03-30 15:20:00,43.98,43.99,43.87,43.9,171500.0,32.6202,32.6276,32.5386,32.5609,171500.0
2015-03-30 15:30:00,43.9,43.92,43.87,43.9,89000.0,32.5609,32.5757,32.5386,32.5609,89000.0
2015-03-30 15:40:00,43.91,43.94,43.87,43.94,154100.0,32.5683,32.5906,32.5386,32.5906,154100.0
2015-03-30 15:50:00,43.94,43.98,43.91,43.95,309000.0,32.5906,32.6202,32.5683,32.598,309000.0
2015-03-31 09:30:00,43.92,44.09,43.54,44.03,114000.0,32.5757,32.7018,32.2939,32.6573,114000.0
2015-03-31 09:40:00,44.03,44.09,44.0,44.02,81600.0,32.6573,32.7018,32.6351,32.6499,81600.0
2015-03-31 09:50:00,44.02,44.03,43.9,43.9,44900.0,32.6499,32.6573,32.5609,32.5609,44900.0
2015-03-31 10:00:00,43.9,43.98,43.9,43.96,31000.0,32.5609,32.6202,32.5609,32.6054,31000.0
2015-03-31 10:10:00,43.96,43.96,43.83,43.86,25900.0,32.6054,32.6054,32.509,32.5312,25900.0
2015-03-31 10:20:00,43.85,43.94,43.85,43.86,33300.0,32.5238,32.5906,32.5238,32.5312,33300.0
2015-03-31 10:30:00,43.87,43.9,43.84,43.85,18200.0,32.5386,32.5609,32.5164,32.5238,18200.0
2015-03-31 10:40:00,43.86,43.87,43.83,43.86,16600.0,32.5312,32.5386,32.509,32.5312,16600.0
2015-03-31 10:50:00,43.86,43.9,43.85,43.85,12800.0,32.5312,32.5609,32.5238,32.5238,12800.0
2015-03-31 11:00:00,43.85,43.95,43.85,43.94,14800.0,32.5238,32.598,32.5238,32.5906,14800.0
2015-03-31 11:10:00,43.95,44.01,43.95,43.99,21000.0,32.598,32.6425,32.598,32.6276,21000.0
2015-03-31 11:20:00,43.99,44.0,43.91,43.91,17000.0,32.6276,32.6351,32.5683,32.5683,17000.0
2015-03-31 11:30:00,43.9,43.91,43.84,43.86,16800.0,32.5609,32.5683,32.5164,32.5312,16800.0
2015-03-31 11:40:00,43.86,43.86,43.79,43.8,13200.0,32.5312,32.5312,32.4793,32.4867,13200.0
2015-03-31 11:50:00,43.81,43.83,43.69,43.69,19200.0,32.4941,32.509,32.4051,32.4051,19200.0
2015-03-31 12:00:00,43.69,43.7,43.67,43.68,17800.0,32.4051,32.4125,32.3903,32.3977,17800.0
2015-03-31 12:10:00,43.68,43.68,43.62,43.63,30400.0,32.3977,32.3977,32.3532,32.3606,30400.0
2015-03-31 12:20:00,43.64,43.65,43.52,43.52,28200.0,32.368,32.3755,32.279,32.279,28200.0
2015-03-31 12:30:00,43.51,43.67,43.5,43.67,40000.0,32.2716,32.3903,32.2642,32.3903,40000.0
2015-03-31 12:40:00,43.67,43.72,43.56,43.56,28000.0,32.3903,32.4274,32.3087,32.3087,28000.0
2015-03-31 12:50:00,43.57,43.63,43.57,43.61,16100.0,32.3161,32.3606,32.3161,32.3458,16100.0
2015-03-31 13:00:00,43.61,43.65,43.56,43.64,24900.0,32.3458,32.3755,32.3087,32.368,24900.0
2015-03-31 13:10:00,43.65,43.76,43.65,43.75,20400.0,32.3755,32.457,32.3755,32.4496,20400.0
2015-03-31 13:20:00,43.75,43.76,43.66,43.7,23200.0,32.4496,32.457,32.3829,32.4125,23200.0
2015-03-31 13:30:00,43.7,43.7,43.61,43.61,28000.0,32.4125,32.4125,32.3458,32.3458,28000.0
2015-03-31 13:40:00,43.61,43.68,43.59,43.6,54900.0,32.3458,32.3977,32.331,32.3384,54900.0
2015-03-31 13:50:00,43.6,43.61,43.46,43.46,61300.0,32.3384,32.3458,32.2345,32.2345,61300.0
2015-03-31 14:00:00,43.46,43.52,43.45,43.48,67100.0,32.2345,32.279,32.2271,32.2494,67100.0
2015-03-31 14:10:00,43.49,43.58,43.49,43.55,40000.0,32.2568,32.3235,32.2568,32.3013,40000.0
2015-03-31 14:20:00,43.55,43.6,43.53,43.58,30700.0,32.3013,32.3384,32.2865,32.3235,30700.0
2015-03-31 14:30:00,43.58,43.61,43.53,43.61,31300.0,32.3235,32.3458,32.2865,32.3458,31300.0
2015-03-31 14:40:00,43.61,43.61,43.56,43.58,37300.0,32.3458,32.3458,32.3087,32.3235,37300.0
2015-03-31 14:50:00,43.59,43.64,43.56,43.64,55200.0,32.331,32.368,32.3087,32.368,55200.0
2015-03-31 15:00:00,43.64,43.64,43.53,43.57,99900.0,32.368,32.368,32.2865,32.3161,99900.0
2015-03-31 15:10:00,43.56,43.58,43.47,43.49,54900.0,32.3087,32.3235,32.242,32.2568,54900.0
2015-03-31 15:20:00,43.49,43.53,43.48,43.53,63700.0,32.2568,32.2865,32.2494,32.2865,63700.0
2015-03-31 15:30:00,43.52,43.55,43.48,43.55,64200.0,32.279,32.3013,32.2494,32.3013,64200.0
2015-03-31 15:40:00,43.55,43.66,43.53,43.66,125700.0,32.3013,32.3829,32.2865,32.3829,125700.0
2015-03-31 15:50:00,43.66,43.66,43.56,43.56,342900.0,32.3829,32.3829,32.3087,32.3087,342900.0
2015-04-01 09:30:00,43.56,43.56,43.16,43.21,55800.0,32.3087,32.3087,32.012,32.0491,55800.0
2015-04-01 09:40:00,43.17,43.43,43.13,43.35,67900.0,32.0194,32.2123,31.9898,32.1529,67900.0
2015-04-01 09:50:00,43.34,43.61,43.24,43.48,42800.0,32.1455,32.3458,32.0714,32.2494,42800.0
2015-04-01 10:00:00,43.5,43.66,43.42,43.44,66700.0,32.2642,32.3829,32.2049,32.2197,66700.0
2015-04-01 10:10:00,43.45,43.46,43.35,43.43,43900.0,32.2271,32.2345,32.1529,32.2123,43900.0
2015-04-01 10:20:00,43.43,43.62,43.43,43.59,53100.0,32.2123,32.3532,32.2123,32.331,53100.0
2015-04-01 10:30:00,43.59,43.63,43.44,43.47,19100.0,32.331,32.3606,32.2197,32.242,19100.0
2015-04-01 10:40:00,43.46,43.53,43.46,43.49,20700.0,32.2345,32.2865,32.2345,32.2568,20700.0
2015-04-01 10:50:00,43.5,43.66,43.5,43.65,31300.0,32.2642,32.3829,32.2642,32.3755,31300.0
2015-04-01 11:00:00,43.66,43.71,43.6,43.71,14100.0,32.3829,32.42,32.3384,32.42,14100.0
2015-04-01 11:10:00,43.71,43.81,43.71,43.73,27000.0,32.42,32.4941,32.42,32.4348,27000.0
2015-04-01 11:20:00,43.74,43.74,43.64,43.64,23800.0,32.4422,32.4422,32.368,32.368,23800.0
2015-04-01 11:30:00,43.65,43.69,43.62,43.66,22800.0,32.3755,32.4051,32.3532,32.3829,22800.0
2015-04-01 11:40:00,43.66,43.7,43.64,43.64,19300.0,32.3829,32.4125,32.368,32.368,19300.0
2015-04-01 11:50:00,43.63,43.66,43.49,43.51,15000.0,32.3606,32.3829,32.2568,32.2716,15000.0
2015-04-01 12:00:00,43.51,43.52,43.34,43.38,34800.0,32.2716,32.279,32.1455,32.1752,34800.0
2015-04-01 12:10:00,43.39,43.43,43.32,43.4,22600.0,32.1826,32.2123,32.1307,32.19,22600.0
2015-04-01 12:20:00,43.39,43.43,43.31,43.39,24600.0,32.1826,32.2123,32.1233,32.1826,24600.0
2015-04-01 12:30:00,43.38,43.41,43.36,43.36,23600.0,32.1752,32.1975,32.1604,32.1604,23600.0
2015-04-01 12:40:00,43.36,43.45,43.36,43.38,26800.0,32.1604,32.2271,32.1604,32.1752,26800.0
2015-04-01 12:50:00,43.38,43.42,43.35,43.37,17400.0,32.1752,32.2049,32.1529,32.1678,17400.0
2015-04-01 13:00:00,43.36,43.41,43.34,43.4,21700.0,32.1604,32.1975,32.1455,32.19,21700.0
2015-04-01 13:10:00,43.4,43.54,43.4,43.49,20100.0,32.19,32.2939,32.19,32.2568,20100.0
2015-04-01 13:20:00,43.48,43.51,43.43,43.45,18800.0,32.2494,32.2716,32.2123,32.2271,18800.0
2015-04-01 13:30:00,43.45,43.48,43.4,43.43,17200.0,32.2271,32.2494,32.19,32.2123,17200.0
2015-04-01 13:40:00,43.43,43.53,43.43,43.52,27400.0,32.2123,32.2865,32.2123,32.279,27400.0
2015-04-01 13:50:00,43.53,43.55,43.43,43.45,27800.0,32.2865,32.3013,32.2123,32.2271,27800.0
2015-04-01 14:00:00,43.47,43.47,43.37,43.42,18300.0,32.242,32.242,32.1678,32.2049,18300.0
2015-04-01 14:10:00,43.42,43.42,43.3,43.33,23300.0,32.2049,32.2049,32.1159,32.1381,23300.0
2015-04-01 14:20:00,43.32,43.35,43.28,43.29,25700.0,32.1307,32.1529,32.101,32.1084,25700.0
2015-04-01 14:30:00,43.28,43.31,43.23,43.29,30100.0,32.101,32.1233,32.0639,32.1084,30100.0
2015-04-01 14:40:00,43.29,43.31,43.2,43.31,42900.0,32.1084,32.1233,32.0417,32.1233,42900.0
2015-04-01 14:50:00,43.32,43.35,43.29,43.33,20900.0,32.1307,32.1529,32.1084,32.1381,20900.0
2015-04-01 15:00:00,43.33,43.35,43.21,43.23,67500.0,32.1381,32.1529,32.0491,32.0639,67500.0
2015-04-01 15:10:00,43.23,43.29,43.23,43.27,36900.0,32.0639,32.1084,32.0639,32.0936,36900.0
2015-04-01 15:20:00,43.28,43.31,43.24,43.25,43600.0,32.101,32.1233,32.0714,32.0788,43600.0
2015-04-01 15:30:00,43.25,43.37,43.24,43.34,55300.0,32.0788,32.1678,32.0714,32.1455,55300.0
2015-04-01 15:40:00,43.33,43.33,43.23,43.28,97100.0,32.1381,32.1381,32.0639,32.101,97100.0
2015-04-01 15:50:00,43.29,43.39,43.28,43.37,188100.0,32.1084,32.1826,32.101,32.1678,188100.0
2015-04-02 09:30:00,43.46,43.57,43.33,43.33,76100.0,32.2345,32.3161,32.1381,32.1381,76100.0
2015-04-02 09:40:00,43.33,43.52,43.33,43.49,74400.0,32.1381,32.279,32.1381,32.2568,74400.0
2015-04-02 09:50:00,43.48,43.58,43.47,43.58,39800.0,32.2494,32.3235,32.242,32.3235,39800.0
2015-04-02 10:00:00,43.59,43.61,43.54,43.6,64000.0,32.331,32.3458,32.2939,32.3384,64000.0
2015-04-02 10:10:00,43.6,43.6,43.45,43.49,44200.0,32.3384,32.3384,32.2271,32.2568,44200.0
2015-04-02 10:20:00,43.51,43.53,43.46,43.46,19700.0,32.2716,32.2865,32.2345,32.2345,19700.0
2015-04-02 10:30:00,43.47,43.61,43.47,43.57,29800.0,32.242,32.3458,32.242,32.3161,29800.0
2015-04-02 10:40:00,43.57,43.6,43.52,43.58,52800.0,32.3161,32.3384,32.279,32.3235,52800.0
2015-04-02 10:50:00,43.58,43.61,43.55,43.58,61900.0,32.3235,32.3458,32.3013,32.3235,61900.0
2015-04-02 11:00:00,43.58,43.65,43.57,43.62,29400.0,32.3235,32.3755,32.3161,32.3532,29400.0
2015-04-02 11:10:00,43.62,43.64,43.58,43.64,55300.0,32.3532,32.368,32.3235,32.368,55300.0
2015-04-02 11:20:00,43.64,43.64,43.58,43.58,46400.0,32.368,32.368,32.3235,32.3235,46400.0
2015-04-02 11:30:00,43.59,43.64,43.57,43.57,42500.0,32.331,32.368,32.3161,32.3161,42500.0
2015-04-02 11:40:00,43.58,43.59,43.49,43.52,46100.0,32.3235,32.331,32.2568,32.279,46100.0
2015-04-02 11:50:00,43.52,43.55,43.49,43.52,55300.0,32.279,32.3013,32.2568,32.279,55300.0
2015-04-02 12:00:00,43.51,43.54,43.49,43.5,36000.0,32.2716,32.2939,32.2568,32.2642,36000.0
2015-04-02 12:10:00,43.5,43.58,43.49,43.57,70600.0,32.2642,32.3235,32.2568,32.3161,70600.0
2015-04-02 12:20:00,43.57,43.61,43.55,43.57,58500.0,32.3161,32.3458,32.3013,32.3161,58500.0
2015-04-02 12:30:00,43.57,43.61,43.55,43.6,49300.0,32.3161,32.3458,32.3013,32.3384,49300.0
2015-04-02 12:40:00,43.6,43.63,43.57,43.63,42700.0,32.3384,32.3606,32.3161,32.3606,42700.0
2015-04-02 12:50:00,43.63,43.65,43.57,43.58,35600.0,32.3606,32.3755,32.3161,32.3235,35600.0
2015-04-02 13:00:00,43.57,43.59,43.5,43.58,25200.0,32.3161,32.331,32.2642,32.3235,25200.0
2015-04-02 13:10:00,43.58,43.65,43.56,43.6,36200.0,32.3235,32.3755,32.3087,32.3384,36200.0
2015-04-02 13:20:00,43.6,43.61,43.58,43.6,36400.0,32.3384,32.3458,32.3235,32.3384,36400.0
2015-04-02 13:30:00,43.59,43.6,43.51,43.52,59100.0,32.331,32.3384,32.2716,32.279,59100.0
2015-04-02 13:40:00,43.52,43.54,43.5,43.53,34800.0,32.279,32.2939,32.2642,32.2865,34800.0
2015-04-02 13:50:00,43.54,43.56,43.51,43.53,25000.0,32.2939,32.3087,32.2716,32.2865,25000.0
2015-04-02 14:00:00,43.52,43.54,43.47,43.5,40100.0,32.279,32.2939,32.242,32.2642,40100.0
2015-04-02 14:10:00,43.5,43.55,43.47,43.55,31200.0,32.2642,32.3013,32.242,32.3013,31200.0
2015-04-02 14:20:00,43.55,43.55,43.5,43.52,25300.0,32.3013,32.3013,32.2642,32.279,25300.0
2015-04-02 14:30:00,43.51,43.56,43.51,43.51,20700.0,32.2716,32.3087,32.2716,32.2716,20700.0
2015-04-02 14:40:00,43.52,43.53,43.45,43.52,31500.0,32.279,32.2865,32.2271,32.279,31500.0
2015-04-02 14:50:00,43.53,43.59,43.52,43.57,30000.0,32.2865,32.331,32.279,32.3161,30000.0
2015-04-02 15:00:00,43.57,43.61,43.56,43.6,29000.0,32.3161,32.3458,32.3087,32.3384,29000.0
2015-04-02 15:10:00,43.6,43.61,43.54,43.54,49300.0,32.3384,32.3458,32.2939,32.2939,49300.0
2015-04-02 15:20:00,43.54,43.61,43.53,43.6,41300.0,32.2939,32.3458,32.2865,32.3384,41300.0
2015-04-02 15:30:00,43.59,43.64,43.57,43.64,93100.0,32.331,32.368,32.3161,32.368,93100.0
2015-04-02 15:40:00,43.64,43.68,43.61,43.67,92100.0,32.368,32.3977,32.3458,32.3903,92100.0
2015-04-02 15:50:00,43.67,43.67,43.58,43.58,208800.0,32.3903,32.3903,32.3235,32.3235,208800.0
2015-04-06 09:30:00,43.72,43.96,43.61,43.93,84300.0,32.4274,32.6054,32.3458,32.5831,84300.0
2015-04-06 09:40:00,43.91,44.03,43.91,44.01,34000.0,32.5683,32.6573,32.5683,32.6425,34000.0
2015-04-06 09:50:00,44.02,44.14,44.01,44.13,61700.0,32.6499,32.7389,32.6425,32.7315,61700.0
2015-04-06 10:00:00,44.12,44.2,44.07,44.16,54400.0,32.7241,32.7834,32.687,32.7537,54400.0
2015-04-06 10:10:00,44.16,44.23,44.14,44.22,45100.0,32.7537,32.8057,32.7389,32.7982,45100.0
2015-04-06 10:20:00,44.22,44.26,44.15,44.19,85000.0,32.7982,32.8279,32.7463,32.776,85000.0
2015-04-06 10:30:00,44.19,44.22,44.07,44.07,60900.0,32.776,32.7982,32.687,32.687,60900.0
2015-04-06 10:40:00,44.07,44.1,44.04,44.07,22700.0,32.687,32.7092,32.6647,32.687,22700.0
2015-04-06 10:50:00,44.08,44.14,44.06,44.12,29700.0,32.6944,32.7389,32.6796,32.7241,29700.0
2015-04-06 11:00:00,44.12,44.18,44.12,44.15,59100.0,32.7241,32.7686,32.7241,32.7463,59100.0
2015-04-06 11:10:00,44.15,44.16,44.08,44.15,30700.0,32.7463,32.7537,32.6944,32.7463,30700.0
2015-04-06 11:20:00,44.15,44.18,44.08,44.18,44900.0,32.7463,32.7686,32.6944,32.7686,44900.0
2015-04-06 11:30:00,44.18,44.26,44.18,44.24,64400.0,32.7686,32.8279,32.7686,32.8131,64400.0
2015-04-06 11:40:00,44.25,44.48,44.25,44.45,111900.0,32.8205,32.9911,32.8205,32.9688,111900.0
2015-04-06 11:50:00,44.45,44.45,44.21,44.22,48600.0,32.9688,32.9688,32.7908,32.7982,48600.0
2015-04-06 12:00:00,44.22,44.25,44.17,44.18,41100.0,32.7982,32.8205,32.7611,32.7686,41100.0
2015-04-06 12:10:00,44.19,44.27,44.15,44.27,14700.0,32.776,32.8353,32.7463,32.8353,14700.0
2015-04-06 12:20:00,44.25,44.39,44.24,44.38,37200.0,32.8205,32.9243,32.8131,32.9169,37200.0
2015-04-06 12:30:00,44.37,44.38,44.31,44.33,28600.0,32.9095,32.9169,32.865,32.8798,28600.0
2015-04-06 12:40:00,44.33,44.36,44.3,44.35,18600.0,32.8798,32.9021,32.8576,32.8947,18600.0
2015-04-06 12:50:00,44.36,44.37,44.32,44.33,12900.0,32.9021,32.9095,32.8724,32.8798,12900.0
2015-04-06 13:00:00,44.33,44.34,44.26,44.26,19800.0,32.8798,32.8872,32.8279,32.8279,19800.0
2015-04-06 13:10:00,44.25,44.32,44.23,44.31,18200.0,32.8205,32.8724,32.8057,32.865,18200.0
2015-04-06 13:20:00,44.31,44.32,44.27,44.31,37300.0,32.865,32.8724,32.8353,32.865,37300.0
2015-04-06 13:30:00,44.32,44.34,44.3,44.33,44500.0,32.8724,32.8872,32.8576,32.8798,44500.0
2015-04-06 13:40:00,44.32,44.37,44.32,44.33,37800.0,32.8724,32.9095,32.8724,32.8798,37800.0
2015-04-06 13:50:00,44.32,44.38,44.31,44.38,36400.0,32.8724,32.9169,32.865,32.9169,36400.0
2015-04-06 14:00:00,44.38,44.4,44.37,44.4,59400.0,32.9169,32.9317,32.9095,32.9317,59400.0
2015-04-06 14:10:00,44.4,44.46,44.39,44.44,39900.0,32.9317,32.9762,32.9243,32.9614,39900.0
2015-04-06 14:20:00,44.45,44.46,44.43,44.45,51500.0,32.9688,32.9762,32.954,32.9688,51500.0
2015-04-06 14:30:00,44.45,44.46,44.38,44.39,33800.0,32.9688,32.9762,32.9169,32.9243,33800.0
2015-04-06 14:40:00,44.39,44.44,44.39,44.4,38100.0,32.9243,32.9614,32.9243,32.9317,38100.0
2015-04-06 14:50:00,44.4,44.42,44.39,44.41,44000.0,32.9317,32.9466,32.9243,32.9392,44000.0
2015-04-06 15:00:00,44.41,44.43,44.39,44.4,160100.0,32.9392,32.954,32.9243,32.9317,160100.0
2015-04-06 15:10:00,44.39,44.42,44.38,44.41,84300.0,32.9243,32.9466,32.9169,32.9392,84300.0
2015-04-06 15:20:00,44.4,44.42,44.32,44.33,142000.0,32.9317,32.9466,32.8724,32.8798,142000.0
2015-04-06 15:30:00,44.32,44.4,44.32,44.37,122100.0,32.8724,32.9317,32.8724,32.9095,122100.0
2015-04-06 15:40:00,44.36,44.4,44.35,44.37,243100.0,32.9021,32.9317,32.8947,32.9095,243100.0
2015-04-06 15:50:00,44.37,44.44,44.36,44.4,296500.0,32.9095,32.9614,32.9021,32.9317,296500.0
2015-04-07 09:30:00,44.23,44.39,44.1,44.12,52300.0,32.8057,32.9243,32.7092,32.7241,52300.0
2015-04-07 09:40:00,44.11,44.14,44.06,44.11,81000.0,32.7166,32.7389,32.6796,32.7166,81000.0
2015-04-07 09:50:00,44.1,44.14,44.06,44.09,55500.0,32.7092,32.7389,32.6796,32.7018,55500.0
2015-04-07 10:00:00,44.1,44.12,44.02,44.05,42200.0,32.7092,32.7241,32.6499,32.6721,42200.0
2015-04-07 10:10:00,44.05,44.08,44.0,44.03,52700.0,32.6721,32.6944,32.6351,32.6573,52700.0
2015-04-07 10:20:00,44.03,44.07,43.97,43.98,58300.0,32.6573,32.687,32.6128,32.6202,58300.0
2015-04-07 10:30:00,43.98,44.04,43.92,43.94,63300.0,32.6202,32.6647,32.5757,32.5906,63300.0
2015-04-07 10:40:00,43.94,43.95,43.84,43.87,70600.0,32.5906,32.598,32.5164,32.5386,70600.0
2015-04-07 10:50:00,43.87,43.89,43.84,43.84,44900.0,32.5386,32.5535,32.5164,32.5164,44900.0
2015-04-07 11:00:00,43.84,43.87,43.83,43.84,54000.0,32.5164,32.5386,32.509,32.5164,54000.0
2015-04-07 11:10:00,43.84,43.84,43.76,43.77,60600.0,32.5164,32.5164,32.457,32.4645,60600.0
2015-04-07 11:20:00,43.77,43.77,43.67,43.68,73100.0,32.4645,32.4645,32.3903,32.3977,73100.0
2015-04-07 11:30:00,43.68,43.7,43.64,43.68,15100.0,32.3977,32.4125,32.368,32.3977,15100.0
2015-04-07 11:40:00,43.68,43.69,43.63,43.63,25200.0,32.3977,32.4051,32.3606,32.3606,25200.0
2015-04-07 11:50:00,43.63,43.63,43.58,43.6,39800.0,32.3606,32.3606,32.3235,32.3384,39800.0
2015-04-07 12:00:00,43.6,43.66,43.59,43.64,186100.0,32.3384,32.3829,32.331,32.368,186100.0
2015-04-07 12:10:00,43.65,43.68,43.63,43.64,24000.0,32.3755,32.3977,32.3606,32.368,24000.0
2015-04-07 12:20:00,43.64,43.67,43.63,43.66,33900.0,32.368,32.3903,32.3606,32.3829,33900.0
2015-04-07 12:30:00,43.66,43.69,43.64,43.66,202800.0,32.3829,32.4051,32.368,32.3829,202800.0
2015-04-07 12:40:00,43.66,43.67,43.62,43.63,27900.0,32.3829,32.3903,32.3532,32.3606,27900.0
2015-04-07 12:50:00,43.62,43.63,43.61,43.62,23300.0,32.3532,32.3606,32.3458,32.3532,23300.0
2015-04-07 13:00:00,43.62,43.64,43.6,43.64,162800.0,32.3532,32.368,32.3384,32.368,162800.0
2015-04-07 13:10:00,43.64,43.71,43.62,43.7,54400.0,32.368,32.42,32.3532,32.4125,54400.0
2015-04-07 13:20:00,43.71,43.72,43.64,43.66,102900.0,32.42,32.4274,32.368,32.3829,102900.0
2015-04-07 13:30:00,43.66,43.67,43.63,43.63,13400.0,32.3829,32.3903,32.3606,32.3606,13400.0
2015-04-07 13:40:00,43.63,43.65,43.57,43.6,23700.0,32.3606,32.3755,32.3161,32.3384,23700.0
2015-04-07 13:50:00,43.6,43.61,43.55,43.61,25900.0,32.3384,32.3458,32.3013,32.3458,25900.0
2015-04-07 14:00:00,43.6,43.62,43.6,43.6,19900.0,32.3384,32.3532,32.3384,32.3384,19900.0
2015-04-07 14:10:00,43.61,43.61,43.57,43.58,38000.0,32.3458,32.3458,32.3161,32.3235,38000.0
2015-04-07 14:20:00,43.58,43.61,43.56,43.59,24700.0,32.3235,32.3458,32.3087,32.331,24700.0
2015-04-07 14:30:00,43.6,43.6,43.55,43.58,55300.0,32.3384,32.3384,32.3013,32.3235,55300.0
2015-04-07 14:40:00,43.58,43.59,43.53,43.53,62400.0,32.3235,32.331,32.2865,32.2865,62400.0
2015-04-07 14:50:00,43.53,43.54,43.48,43.48,44100.0,32.2865,32.2939,32.2494,32.2494,44100.0
2015-04-07 15:00:00,43.47,43.48,43.43,43.47,64000.0,32.242,32.2494,32.2123,32.242,64000.0
2015-04-07 15:10:00,43.47,43.51,43.43,43.43,110600.0,32.242,32.2716,32.2123,32.2123,110600.0
2015-04-07 15:20:00,43.44,43.44,43.4,43.43,146500.0,32.2197,32.2197,32.19,32.2123,146500.0
2015-04-07 15:30:00,43.43,43.43,43.34,43.39,109200.0,32.2123,32.2123,32.1455,32.1826,109200.0
2015-04-07 15:40:00,43.38,43.41,43.35,43.4,273600.0,32.1752,32.1975,32.1529,32.19,273600.0
2015-04-07 15:50:00,43.39,43.4,43.34,43.34,212300.0,32.1826,32.19,32.1455,32.1455,212300.0
2015-04-08 09:30:00,43.38,43.61,43.38,43.58,42900.0,32.1752,32.3458,32.1752,32.3235,42900.0
2015-04-08 09:40:00,43.6,43.6,43.48,43.59,58600.0,32.3384,32.3384,32.2494,32.331,58600.0
2015-04-08 09:50:00,43.6,43.69,43.58,43.66,22500.0,32.3384,32.4051,32.3235,32.3829,22500.0
2015-04-08 10:00:00,43.66,43.66,43.52,43.61,48100.0,32.3829,32.3829,32.279,32.3458,48100.0
2015-04-08 10:10:00,43.6,43.63,43.56,43.57,23500.0,32.3384,32.3606,32.3087,32.3161,23500.0
2015-04-08 10:20:00,43.57,43.59,43.53,43.53,21000.0,32.3161,32.331,32.2865,32.2865,21000.0
2015-04-08 10:30:00,43.53,43.58,43.49,43.49,17900.0,32.2865,32.3235,32.2568,32.2568,17900.0
2015-04-08 10:40:00,43.49,43.49,43.39,43.49,34500.0,32.2568,32.2568,32.1826,32.2568,34500.0
2015-04-08 10:50:00,43.51,43.57,43.49,43.52,61200.0,32.2716,32.3161,32.2568,32.279,61200.0
2015-04-08 11:00:00,43.52,43.52,43.47,43.52,90900.0,32.279,32.279,32.242,32.279,90900.0
2015-04-08 11:10:00,43.52,43.55,43.5,43.55,53800.0,32.279,32.3013,32.2642,32.3013,53800.0
2015-04-08 11:20:00,43.54,43.54,43.5,43.51,49400.0,32.2939,32.2939,32.2642,32.2716,49400.0
2015-04-08 11:30:00,43.51,43.53,43.5,43.52,64400.0,32.2716,32.2865,32.2642,32.279,64400.0
2015-04-08 11:40:00,43.53,43.54,43.51,43.52,36600.0,32.2865,32.2939,32.2716,32.279,36600.0
2015-04-08 11:50:00,43.52,43.54,43.45,43.51,24700.0,32.279,32.2939,32.2271,32.2716,24700.0
2015-04-08 12:00:00,43.52,43.53,43.49,43.5,48600.0,32.279,32.2865,32.2568,32.2642,48600.0
2015-04-08 12:10:00,43.51,43.55,43.5,43.54,29400.0,32.2716,32.3013,32.2642,32.2939,29400.0
2015-04-08 12:20:00,43.55,43.55,43.5,43.51,18900.0,32.3013,32.3013,32.2642,32.2716,18900.0
2015-04-08 12:30:00,43.5,43.52,43.42,43.44,34700.0,32.2642,32.279,32.2049,32.2197,34700.0
2015-04-08 12:40:00,43.43,43.52,43.43,43.52,12400.0,32.2123,32.279,32.2123,32.279,12400.0
2015-04-08 12:50:00,43.52,43.52,43.49,43.5,21400.0,32.279,32.279,32.2568,32.2642,21400.0
2015-04-08 13:00:00,43.51,43.53,43.5,43.51,15300.0,32.2716,32.2865,32.2642,32.2716,15300.0
2015-04-08 13:10:00,43.51,43.53,43.5,43.52,77000.0,32.2716,32.2865,32.2642,32.279,77000.0
2015-04-08 13:20:00,43.53,43.54,43.5,43.54,58900.0,32.2865,32.2939,32.2642,32.2939,58900.0
2015-04-08 13:30:00,43.53,43.54,43.51,43.52,17800.0,32.2865,32.2939,32.2716,32.279,17800.0
2015-04-08 13:40:00,43.51,43.55,43.51,43.52,83100.0,32.2716,32.3013,32.2716,32.279,83100.0
2015-04-08 13:50:00,43.52,43.54,43.5,43.52,101700.0,32.279,32.2939,32.2642,32.279,101700.0
2015-04-08 14:00:00,43.53,43.55,43.43,43.43,175300.0,32.2865,32.3013,32.2123,32.2123,175300.0
2015-04-08 14:10:00,43.42,43.55,43.42,43.52,91000.0,32.2049,32.3013,32.2049,32.279,91000.0
2015-04-08 14:20:00,43.53,43.55,43.51,43.51,107600.0,32.2865,32.3013,32.2716,32.2716,107600.0
2015-04-08 14:30:00,43.52,43.53,43.49,43.52,129600.0,32.279,32.2865,32.2568,32.279,129600.0
2015-04-08 14:40:00,43.51,43.55,43.46,43.55,44700.0,32.2716,32.3013,32.2345,32.3013,44700.0
2015-04-08 14:50:00,43.55,43.55,43.43,43.51,42000.0,32.3013,32.3013,32.2123,32.2716,42000.0
2015-04-08 15:00:00,43.52,43.54,43.49,43.54,29500.0,32.279,32.2939,32.2568,32.2939,29500.0
2015-04-08 15:10:00,43.53,43.53,43.47,43.53,48600.0,32.2865,32.2865,32.242,32.2865,48600.0
2015-04-08 15:20:00,43.53,43.57,43.51,43.54,83700.0,32.2865,32.3161,32.2716,32.2939,83700.0
2015-04-08 15:30:00,43.55,43.55,43.47,43.52,66000.0,32.3013,32.3013,32.242,32.279,66000.0
2015-04-08 15:40:00,43.52,43.52,43.44,43.44,82500.0,32.279,32.279,32.2197,32.2197,82500.0
2015-04-08 15:50:00,43.45,43.5,43.45,43.5,233100.0,32.2271,32.2642,32.2271,32.2642,233100.0
2015-04-09 09:30:00,43.45,43.46,43.32,43.43,44800.0,32.2271,32.2345,32.1307,32.2123,44800.0
2015-04-09 09:40:00,43.41,43.41,43.15,43.15,39600.0,32.1975,32.1975,32.0046,32.0046,39600.0
2015-04-09 09:50:00,43.14,43.31,43.09,43.13,46800.0,31.9972,32.1233,31.9601,31.9898,46800.0
2015-04-09 10:00:00,43.16,43.24,43.08,43.11,38400.0,32.012,32.0714,31.9527,31.9749,38400.0
2015-04-09 10:10:00,43.12,43.14,43.03,43.05,28300.0,31.9824,31.9972,31.9156,31.9304,28300.0
2015-04-09 10:20:00,43.05,43.14,43.02,43.13,25700.0,31.9304,31.9972,31.9082,31.9898,25700.0
2015-04-09 10:30:00,43.13,43.13,43.0,43.0,27000.0,31.9898,31.9898,31.8934,31.8934,27000.0
2015-04-09 10:40:00,43.01,43.02,42.91,42.93,44500.0,31.9008,31.9082,31.8266,31.8414,44500.0
2015-04-09 10:50:00,42.93,42.96,42.87,42.96,24600.0,31.8414,31.8637,31.7969,31.8637,24600.0
2015-04-09 11:00:00,42.95,42.95,42.87,42.89,29800.0,31.8563,31.8563,31.7969,31.8118,29800.0
2015-04-09 11:10:00,42.9,42.92,42.88,42.9,17000.0,31.8192,31.834,31.8043,31.8192,17000.0
2015-04-09 11:20:00,42.91,42.91,42.87,42.91,20100.0,31.8266,31.8266,31.7969,31.8266,20100.0
2015-04-09 11:30:00,42.92,43.01,42.91,43.0,25500.0,31.834,31.9008,31.8266,31.8934,25500.0
2015-04-09 11:40:00,43.0,43.05,42.94,42.95,45500.0,31.8934,31.9304,31.8488,31.8563,45500.0
2015-04-09 11:50:00,42.94,42.95,42.82,42.87,29000.0,31.8488,31.8563,31.7598,31.7969,29000.0
2015-04-09 12:00:00,42.87,42.92,42.84,42.84,29100.0,31.7969,31.834,31.7747,31.7747,29100.0
2015-04-09 12:10:00,42.85,42.87,42.81,42.83,49700.0,31.7821,31.7969,31.7524,31.7673,49700.0
2015-04-09 12:20:00,42.82,42.86,42.74,42.84,82700.0,31.7598,31.7895,31.7005,31.7747,82700.0
2015-04-09 12:30:00,42.84,42.85,42.76,42.82,26300.0,31.7747,31.7821,31.7153,31.7598,26300.0
2015-04-09 12:40:00,42.83,42.83,42.77,42.77,37100.0,31.7673,31.7673,31.7228,31.7228,37100.0
2015-04-09 12:50:00,42.78,42.83,42.77,42.8,50800.0,31.7302,31.7673,31.7228,31.745,50800.0
2015-04-09 13:00:00,42.81,42.82,42.65,42.65,72300.0,31.7524,31.7598,31.6338,31.6338,72300.0
2015-04-09 13:10:00,42.66,42.71,42.62,42.64,72600.0,31.6412,31.6783,31.6115,31.6263,72600.0
2015-04-09 13:20:00,42.65,42.67,42.62,42.66,56500.0,31.6338,31.6486,31.6115,31.6412,56500.0
2015-04-09 13:30:00,42.65,42.66,42.63,42.63,39100.0,31.6338,31.6412,31.6189,31.6189,39100.0
2015-04-09 13:40:00,42.62,42.62,42.56,42.57,54500.0,31.6115,31.6115,31.567,31.5744,54500.0
2015-04-09 13:50:00,42.58,42.6,42.53,42.57,46500.0,31.5818,31.5967,31.5448,31.5744,46500.0
2015-04-09 14:00:00,42.57,42.57,42.51,42.51,63400.0,31.5744,31.5744,31.5299,31.5299,63400.0
2015-04-09 14:10:00,42.52,42.55,42.45,42.46,67700.0,31.5373,31.5596,31.4854,31.4928,67700.0
2015-04-09 14:20:00,42.46,42.54,42.39,42.52,93100.0,31.4928,31.5522,31.4409,31.5373,93100.0
2015-04-09 14:30:00,42.51,42.52,42.46,42.52,52900.0,31.5299,31.5373,31.4928,31.5373,52900.0
2015-04-09 14:40:00,42.52,42.52,42.39,42.4,71000.0,31.5373,31.5373,31.4409,31.4483,71000.0
2015-04-09 14:50:00,42.39,42.45,42.33,42.43,95000.0,31.4409,31.4854,31.3964,31.4706,95000.0
2015-04-09 15:00:00,42.43,42.47,42.33,42.38,138300.0,31.4706,31.5002,31.3964,31.4335,138300.0
2015-04-09 15:10:00,42.38,42.51,42.36,42.39,142800.0,31.4335,31.5299,31.4187,31.4409,142800.0
2015-04-09 15:20:00,42.39,42.45,42.36,42.45,170100.0,31.4409,31.4854,31.4187,31.4854,170100.0
2015-04-09 15:30:00,42.44,42.44,42.32,42.32,143100.0,31.478,31.478,31.389,31.389,143100.0
2015-04-09 15:40:00,42.33,42.37,42.29,42.33,217500.0,31.3964,31.4261,31.3667,31.3964,217500.0
2015-04-09 15:50:00,42.33,42.42,42.32,42.38,350000.0,31.3964,31.4632,31.389,31.4335,350000.0
2015-04-10 09:30:00,42.55,42.93,42.55,42.85,134700.0,31.5596,31.8414,31.5596,31.7821,134700.0
2015-04-10 09:40:00,42.86,42.87,42.53,42.66,87300.0,31.7895,31.7969,31.5448,31.6412,87300.0
2015-04-10 09:50:00,42.68,42.68,42.62,42.65,42400.0,31.656,31.656,31.6115,31.6338,42400.0
2015-04-10 10:00:00,42.65,42.78,42.63,42.78,51800.0,31.6338,31.7302,31.6189,31.7302,51800.0
2015-04-10 10:10:00,42.79,42.84,42.73,42.75,58100.0,31.7376,31.7747,31.6931,31.7079,58100.0
2015-04-10 10:20:00,42.75,42.82,42.73,42.8,72800.0,31.7079,31.7598,31.6931,31.745,72800.0
2015-04-10 10:30:00,42.81,42.86,42.78,42.86,58000.0,31.7524,31.7895,31.7302,31.7895,58000.0
2015-04-10 10:40:00,42.86,42.92,42.85,42.88,89900.0,31.7895,31.834,31.7821,31.8043,89900.0
2015-04-10 10:50:00,42.89,42.93,42.87,42.88,69300.0,31.8118,31.8414,31.7969,31.8043,69300.0
2015-04-10 11:00:00,42.88,42.96,42.88,42.91,50800.0,31.8043,31.8637,31.8043,31.8266,50800.0
2015-04-10 11:10:00,42.91,42.92,42.77,42.77,36800.0,31.8266,31.834,31.7228,31.7228,36800.0
2015-04-10 11:20:00,42.78,42.82,42.77,42.8,25300.0,31.7302,31.7598,31.7228,31.745,25300.0
2015-04-10 11:30:00,42.8,42.81,42.75,42.77,51300.0,31.745,31.7524,31.7079,31.7228,51300.0
2015-04-10 11:40:00,42.77,42.8,42.73,42.78,47200.0,31.7228,31.745,31.6931,31.7302,47200.0
2015-04-10 11:50:00,42.78,42.79,42.72,42.73,47100.0,31.7302,31.7376,31.6857,31.6931,47100.0
2015-04-10 12:00:00,42.73,42.8,42.7,42.8,20200.0,31.6931,31.745,31.6708,31.745,20200.0
2015-04-10 12:10:00,42.79,42.83,42.77,42.83,31400.0,31.7376,31.7673,31.7228,31.7673,31400.0
2015-04-10 12:20:00,42.83,42.83,42.78,42.78,15700.0,31.7673,31.7673,31.7302,31.7302,15700.0
2015-04-10 12:30:00,42.79,42.81,42.75,42.78,15800.0,31.7376,31.7524,31.7079,31.7302,15800.0
2015-04-10 12:40:00,42.78,42.78,42.73,42.74,22800.0,31.7302,31.7302,31.6931,31.7005,22800.0
2015-04-10 12:50:00,42.75,42.76,42.66,42.69,22800.0,31.7079,31.7153,31.6412,31.6634,22800.0
2015-04-10 13:00:00,42.69,42.75,42.68,42.71,24300.0,31.6634,31.7079,31.656,31.6783,24300.0
2015-04-10 13:10:00,42.71,42.74,42.69,42.71,16700.0,31.6783,31.7005,31.6634,31.6783,16700.0
2015-04-10 13:20:00,42.7,42.71,42.64,42.64,11900.0,31.6708,31.6783,31.6263,31.6263,11900.0
2015-04-10 13:30:00,42.64,42.71,42.64,42.69,23200.0,31.6263,31.6783,31.6263,31.6634,23200.0
2015-04-10 13:40:00,42.7,42.71,42.65,42.66,18200.0,31.6708,31.6783,31.6338,31.6412,18200.0
2015-04-10 13:50:00,42.66,42.68,42.58,42.61,15700.0,31.6412,31.656,31.5818,31.6041,15700.0
2015-04-10 14:00:00,42.61,42.69,42.6,42.68,33600.0,31.6041,31.6634,31.5967,31.656,33600.0
2015-04-10 14:10:00,42.69,42.7,42.6,42.61,25700.0,31.6634,31.6708,31.5967,31.6041,25700.0
2015-04-10 14:20:00,42.6,42.63,42.58,42.59,23900.0,31.5967,31.6189,31.5818,31.5893,23900.0
2015-04-10 14:30:00,42.58,42.58,42.52,42.55,35300.0,31.5818,31.5818,31.5373,31.5596,35300.0
2015-04-10 14:40:00,42.55,42.57,42.49,42.51,29900.0,31.5596,31.5744,31.5151,31.5299,29900.0
2015-04-10 14:50:00,42.5,42.54,42.43,42.46,47900.0,31.5225,31.5522,31.4706,31.4928,47900.0
2015-04-10 15:00:00,42.45,42.5,42.45,42.46,37800.0,31.4854,31.5225,31.4854,31.4928,37800.0
2015-04-10 15:10:00,42.46,42.48,42.38,42.38,40400.0,31.4928,31.5077,31.4335,31.4335,40400.0
2015-04-10 15:20:00,42.37,42.42,42.37,42.4,58800.0,31.4261,31.4632,31.4261,31.4483,58800.0
2015-04-10 15:30:00,42.39,42.45,42.37,42.45,40400.0,31.4409,31.4854,31.4261,31.4854,40400.0
2015-04-10 15:40:00,42.45,42.46,42.4,42.42,66600.0,31.4854,31.4928,31.4483,31.4632,66600.0
2015-04-10 15:50:00,42.42,42.49,42.41,42.48,131700.0,31.4632,31.5151,31.4557,31.5077,131700.0
2015-04-13 09:30:00,42.52,42.57,42.4,42.45,57700.0,31.5373,31.5744,31.4483,31.4854,57700.0
2015-04-13 09:40:00,42.45,42.58,42.4,42.52,53400.0,31.4854,31.5818,31.4483,31.5373,53400.0
2015-04-13 09:50:00,42.51,42.57,42.5,42.54,31000.0,31.5299,31.5744,31.5225,31.5522,31000.0
2015-04-13 10:00:00,42.54,42.55,42.47,42.5,47100.0,31.5522,31.5596,31.5002,31.5225,47100.0
2015-04-13 10:10:00,42.51,42.55,42.48,42.54,17900.0,31.5299,31.5596,31.5077,31.5522,17900.0
2015-04-13 10:20:00,42.56,42.68,42.55,42.64,13500.0,31.567,31.656,31.5596,31.6263,13500.0
2015-04-13 10:30:00,42.63,42.64,42.52,42.55,29700.0,31.6189,31.6263,31.5373,31.5596,29700.0
2015-04-13 10:40:00,42.55,42.6,42.54,42.58,24700.0,31.5596,31.5967,31.5522,31.5818,24700.0
2015-04-13 10:50:00,42.59,42.64,42.58,42.62,26800.0,31.5893,31.6263,31.5818,31.6115,26800.0
2015-04-13 11:00:00,42.64,42.67,42.63,42.66,22900.0,31.6263,31.6486,31.6189,31.6412,22900.0
2015-04-13 11:10:00,42.66,42.68,42.63,42.65,23600.0,31.6412,31.656,31.6189,31.6338,23600.0
2015-04-13 11:20:00,42.64,42.65,42.61,42.62,16500.0,31.6263,31.6338,31.6041,31.6115,16500.0
2015-04-13 11:30:00,42.63,42.68,42.62,42.65,28100.0,31.6189,31.656,31.6115,31.6338,28100.0
2015-04-13 11:40:00,42.65,42.65,42.61,42.62,9900.0,31.6338,31.6338,31.6041,31.6115,9900.0
2015-04-13 11:50:00,42.62,42.64,42.61,42.63,14100.0,31.6115,31.6263,31.6041,31.6189,14100.0
2015-04-13 12:00:00,42.63,42.65,42.59,42.6,21700.0,31.6189,31.6338,31.5893,31.5967,21700.0
2015-04-13 12:10:00,42.59,42.66,42.56,42.66,14000.0,31.5893,31.6412,31.567,31.6412,14000.0
2015-04-13 12:20:00,42.66,42.7,42.61,42.7,46600.0,31.6412,31.6708,31.6041,31.6708,46600.0
2015-04-13 12:30:00,42.7,42.72,42.67,42.71,148100.0,31.6708,31.6857,31.6486,31.6783,148100.0
2015-04-13 12:40:00,42.71,42.71,42.67,42.67,12300.0,31.6783,31.6783,31.6486,31.6486,12300.0
2015-04-13 12:50:00,42.67,42.68,42.63,42.67,9900.0,31.6486,31.656,31.6189,31.6486,9900.0
2015-04-13 13:00:00,42.68,42.72,42.66,42.69,44900.0,31.656,31.6857,31.6412,31.6634,44900.0
2015-04-13 13:10:00,42.69,42.73,42.68,42.72,22600.0,31.6634,31.6931,31.656,31.6857,22600.0
2015-04-13 13:20:00,42.72,42.72,42.67,42.7,17800.0,31.6857,31.6857,31.6486,31.6708,17800.0
2015-04-13 13:30:00,42.7,42.73,42.69,42.72,32200.0,31.6708,31.6931,31.6634,31.6857,32200.0
2015-04-13 13:40:00,42.73,42.73,42.7,42.72,10800.0,31.6931,31.6931,31.6708,31.6857,10800.0
2015-04-13 13:50:00,42.71,42.76,42.7,42.76,15800.0,31.6783,31.7153,31.6708,31.7153,15800.0
2015-04-13 14:00:00,42.76,42.78,42.75,42.76,16200.0,31.7153,31.7302,31.7079,31.7153,16200.0
2015-04-13 14:10:00,42.75,42.77,42.71,42.72,17500.0,31.7079,31.7228,31.6783,31.6857,17500.0
2015-04-13 14:20:00,42.72,42.72,42.7,42.7,7900.0,31.6857,31.6857,31.6708,31.6708,7900.0
2015-04-13 14:30:00,42.71,42.76,42.69,42.76,26100.0,31.6783,31.7153,31.6634,31.7153,26100.0
2015-04-13 14:40:00,42.76,42.77,42.69,42.7,20400.0,31.7153,31.7228,31.6634,31.6708,20400.0
2015-04-13 14:50:00,42.7,42.73,42.69,42.7,38600.0,31.6708,31.6931,31.6634,31.6708,38600.0
2015-04-13 15:00:00,42.7,42.71,42.63,42.66,60700.0,31.6708,31.6783,31.6189,31.6412,60700.0
2015-04-13 15:10:00,42.66,42.66,42.62,42.64,34700.0,31.6412,31.6412,31.6115,31.6263,34700.0
2015-04-13 15:20:00,42.64,42.64,42.57,42.6,36800.0,31.6263,31.6263,31.5744,31.5967,36800.0
2015-04-13 15:30:00,42.6,42.61,42.58,42.6,46900.0,31.5967,31.6041,31.5818,31.5967,46900.0
2015-04-13 15:40:00,42.6,42.61,42.51,42.52,113400.0,31.5967,31.6041,31.5299,31.5373,113400.0
2015-04-13 15:50:00,42.52,42.54,42.42,42.43,304300.0,31.5373,31.5522,31.4632,31.4706,304300.0
2015-04-14 09:30:00,42.63,42.97,42.58,42.88,105200.0,31.6189,31.8711,31.5818,31.8043,105200.0
2015-04-14 09:40:00,42.88,42.93,42.78,42.84,71400.0,31.8043,31.8414,31.7302,31.7747,71400.0
2015-04-14 09:50:00,42.85,42.88,42.81,42.88,39400.0,31.7821,31.8043,31.7524,31.8043,39400.0
2015-04-14 10:00:00,42.88,42.89,42.77,42.82,61900.0,31.8043,31.8118,31.7228,31.7598,61900.0
2015-04-14 10:10:00,42.82,42.93,42.81,42.91,143400.0,31.7598,31.8414,31.7524,31.8266,143400.0
2015-04-14 10:20:00,42.9,42.93,42.88,42.91,93600.0,31.8192,31.8414,31.8043,31.8266,93600.0
2015-04-14 10:30:00,42.91,42.92,42.81,42.85,46300.0,31.8266,31.834,31.7524,31.7821,46300.0
2015-04-14 10:40:00,42.86,42.95,42.83,42.93,44600.0,31.7895,31.8563,31.7673,31.8414,44600.0
2015-04-14 10:50:00,42.94,42.94,42.86,42.87,40900.0,31.8488,31.8488,31.7895,31.7969,40900.0
2015-04-14 11:00:00,42.87,42.89,42.83,42.86,28400.0,31.7969,31.8118,31.7673,31.7895,28400.0
2015-04-14 11:10:00,42.85,42.99,42.85,42.95,46200.0,31.7821,31.8859,31.7821,31.8563,46200.0
2015-04-14 11:20:00,42.94,42.99,42.94,42.98,35200.0,31.8488,31.8859,31.8488,31.8785,35200.0
2015-04-14 11:30:00,42.98,43.0,42.92,42.92,35000.0,31.8785,31.8934,31.834,31.834,35000.0
2015-04-14 11:40:00,42.93,42.98,42.9,42.93,102300.0,31.8414,31.8785,31.8192,31.8414,102300.0
2015-04-14 11:50:00,42.94,42.97,42.94,42.94,19200.0,31.8488,31.8711,31.8488,31.8488,19200.0
2015-04-14 12:00:00,42.95,42.99,42.94,42.97,22700.0,31.8563,31.8859,31.8488,31.8711,22700.0
2015-04-14 12:10:00,42.98,42.99,42.94,42.96,34100.0,31.8785,31.8859,31.8488,31.8637,34100.0
2015-04-14 12:20:00,42.95,43.01,42.94,43.0,33300.0,31.8563,31.9008,31.8488,31.8934,33300.0
2015-04-14 12:30:00,43.01,43.09,43.0,43.0,32100.0,31.9008,31.9601,31.8934,31.8934,32100.0
2015-04-14 12:40:00,43.0,43.05,42.96,42.96,21500.0,31.8934,31.9304,31.8637,31.8637,21500.0
2015-04-14 12:50:00,42.97,43.02,42.94,42.98,26700.0,31.8711,31.9082,31.8488,31.8785,26700.0
2015-04-14 13:00:00,42.97,43.01,42.96,43.0,41200.0,31.8711,31.9008,31.8637,31.8934,41200.0
2015-04-14 13:10:00,43.0,43.03,42.98,43.01,45900.0,31.8934,31.9156,31.8785,31.9008,45900.0
2015-04-14 13:20:00,43.02,43.03,42.96,42.96,26700.0,31.9082,31.9156,31.8637,31.8637,26700.0
2015-04-14 13:30:00,42.97,42.98,42.89,42.9,36700.0,31.8711,31.8785,31.8118,31.8192,36700.0
2015-04-14 13:40:00,42.89,42.92,42.87,42.9,31600.0,31.8118,31.834,31.7969,31.8192,31600.0
2015-04-14 13:50:00,42.89,42.91,42.88,42.89,25100.0,31.8118,31.8266,31.8043,31.8118,25100.0
2015-04-14 14:00:00,42.88,42.89,42.84,42.87,35300.0,31.8043,31.8118,31.7747,31.7969,35300.0
2015-04-14 14:10:00,42.86,42.92,42.85,42.9,28400.0,31.7895,31.834,31.7821,31.8192,28400.0
2015-04-14 14:20:00,42.9,42.91,42.88,42.88,29000.0,31.8192,31.8266,31.8043,31.8043,29000.0
2015-04-14 14:30:00,42.88,42.88,42.79,42.8,29000.0,31.8043,31.8043,31.7376,31.745,29000.0
2015-04-14 14:40:00,42.81,42.86,42.8,42.86,28700.0,31.7524,31.7895,31.745,31.7895,28700.0
2015-04-14 14:50:00,42.84,42.86,42.8,42.82,29900.0,31.7747,31.7895,31.745,31.7598,29900.0
2015-04-14 15:00:00,42.82,42.87,42.82,42.84,37700.0,31.7598,31.7969,31.7598,31.7747,37700.0
2015-04-14 15:10:00,42.84,42.9,42.82,42.83,43200.0,31.7747,31.8192,31.7598,31.7673,43200.0
2015-04-14 15:20:00,42.82,42.84,42.79,42.82,50300.0,31.7598,31.7747,31.7376,31.7598,50300.0
2015-04-14 15:30:00,42.82,42.85,42.79,42.8,64800.0,31.7598,31.7821,31.7376,31.745,64800.0
2015-04-14 15:40:00,42.8,42.84,42.77,42.83,107700.0,31.745,31.7747,31.7228,31.7673,107700.0
2015-04-14 15:50:00,42.83,42.87,42.8,42.85,312700.0,31.7673,31.7969,31.745,31.7821,312700.0
2015-04-15 09:30:00,42.94,42.96,42.85,42.93,29600.0,31.8488,31.8637,31.7821,31.8414,29600.0
2015-04-15 09:40:00,42.93,42.94,42.73,42.83,22300.0,31.8414,31.8488,31.6931,31.7673,22300.0
2015-04-15 09:50:00,42.85,42.89,42.77,42.86,14800.0,31.7821,31.8118,31.7228,31.7895,14800.0
2015-04-15 10:00:00,42.88,42.96,42.74,42.75,28800.0,31.8043,31.8637,31.7005,31.7079,28800.0
2015-04-15 10:10:00,42.75,42.88,42.74,42.87,30100.0,31.7079,31.8043,31.7005,31.7969,30100.0
2015-04-15 10:20:00,42.86,42.94,42.85,42.91,24000.0,31.7895,31.8488,31.7821,31.8266,24000.0
2015-04-15 10:30:00,42.92,43.0,42.9,42.96,21800.0,31.834,31.8934,31.8192,31.8637,21800.0
2015-04-15 10:40:00,42.96,43.03,42.95,43.0,67300.0,31.8637,31.9156,31.8563,31.8934,67300.0
2015-04-15 10:50:00,42.99,43.05,42.97,43.04,24200.0,31.8859,31.9304,31.8711,31.923,24200.0
2015-04-15 11:00:00,43.03,43.05,43.01,43.03,33300.0,31.9156,31.9304,31.9008,31.9156,33300.0
2015-04-15 11:10:00,43.03,43.08,43.01,43.01,39000.0,31.9156,31.9527,31.9008,31.9008,39000.0
2015-04-15 11:20:00,43.0,43.0,42.91,42.98,24400.0,31.8934,31.8934,31.8266,31.8785,24400.0
2015-04-15 11:30:00,42.96,42.96,42.9,42.93,30100.0,31.8637,31.8637,31.8192,31.8414,30100.0
2015-04-15 11:40:00,42.93,42.96,42.88,42.9,28500.0,31.8414,31.8637,31.8043,31.8192,28500.0
2015-04-15 11:50:00,42.9,42.98,42.89,42.95,22000.0,31.8192,31.8785,31.8118,31.8563,22000.0
2015-04-15 12:00:00,42.95,42.97,42.91,42.97,35700.0,31.8563,31.8711,31.8266,31.8711,35700.0
2015-04-15 12:10:00,42.97,42.98,42.94,42.96,29600.0,31.8711,31.8785,31.8488,31.8637,29600.0
2015-04-15 12:20:00,42.95,42.96,42.89,42.91,27600.0,31.8563,31.8637,31.8118,31.8266,27600.0
2015-04-15 12:30:00,42.9,42.92,42.78,42.84,22700.0,31.8192,31.834,31.7302,31.7747,22700.0
2015-04-15 12:40:00,42.85,42.87,42.79,42.8,21700.0,31.7821,31.7969,31.7376,31.745,21700.0
2015-04-15 12:50:00,42.79,42.81,42.76,42.77,25300.0,31.7376,31.7524,31.7153,31.7228,25300.0
2015-04-15 13:00:00,42.77,42.78,42.69,42.73,17200.0,31.7228,31.7302,31.6634,31.6931,17200.0
2015-04-15 13:10:00,42.74,42.8,42.73,42.77,13400.0,31.7005,31.745,31.6931,31.7228,13400.0
2015-04-15 13:20:00,42.77,42.88,42.75,42.88,28300.0,31.7228,31.8043,31.7079,31.8043,28300.0
2015-04-15 13:30:00,42.87,42.92,42.8,42.85,36100.0,31.7969,31.834,31.745,31.7821,36100.0
2015-04-15 13:40:00,42.84,42.9,42.83,42.86,13800.0,31.7747,31.8192,31.7673,31.7895,13800.0
2015-04-15 13:50:00,42.86,42.91,42.85,42.88,16700.0,31.7895,31.8266,31.7821,31.8043,16700.0
2015-04-15 14:00:00,42.88,42.92,42.87,42.9,31200.0,31.8043,31.834,31.7969,31.8192,31200.0
2015-04-15 14:10:00,42.9,42.9,42.83,42.83,19900.0,31.8192,31.8192,31.7673,31.7673,19900.0
2015-04-15 14:20:00,42.84,42.86,42.8,42.84,21000.0,31.7747,31.7895,31.745,31.7747,21000.0
2015-04-15 14:30:00,42.84,42.85,42.77,42.8,23100.0,31.7747,31.7821,31.7228,31.745,23100.0
2015-04-15 14:40:00,42.8,42.82,42.78,42.82,19100.0,31.745,31.7598,31.7302,31.7598,19100.0
2015-04-15 14:50:00,42.81,42.82,42.77,42.78,24900.0,31.7524,31.7598,31.7228,31.7302,24900.0
2015-04-15 15:00:00,42.78,42.81,42.77,42.77,26400.0,31.7302,31.7524,31.7228,31.7228,26400.0
2015-04-15 15:10:00,42.78,42.81,42.76,42.8,49400.0,31.7302,31.7524,31.7153,31.745,49400.0
2015-04-15 15:20:00,42.79,42.81,42.76,42.79,32500.0,31.7376,31.7524,31.7153,31.7376,32500.0
2015-04-15 15:30:00,42.8,42.82,42.78,42.79,54500.0,31.745,31.7598,31.7302,31.7376,54500.0
2015-04-15 15:40:00,42.8,42.81,42.75,42.75,66900.0,31.745,31.7524,31.7079,31.7079,66900.0
2015-04-15 15:50:00,42.75,42.79,42.69,42.74,198300.0,31.7079,31.7376,31.6634,31.7005,198300.0
2015-04-16 09:30:00,42.61,42.65,42.47,42.6,63200.0,31.6041,31.6338,31.5002,31.5967,63200.0
2015-04-16 09:40:00,42.6,42.72,42.58,42.71,67400.0,31.5967,31.6857,31.5818,31.6783,67400.0
2015-04-16 09:50:00,42.71,42.79,42.67,42.72,42400.0,31.6783,31.7376,31.6486,31.6857,42400.0
2015-04-16 10:00:00,42.74,42.89,42.73,42.82,39500.0,31.7005,31.8118,31.6931,31.7598,39500.0
2015-04-16 10:10:00,42.83,42.97,42.82,42.94,79400.0,31.7673,31.8711,31.7598,31.8488,79400.0
2015-04-16 10:20:00,42.93,42.94,42.88,42.91,65900.0,31.8414,31.8488,31.8043,31.8266,65900.0
2015-04-16 10:30:00,42.9,43.0,42.88,42.98,36600.0,31.8192,31.8934,31.8043,31.8785,36600.0
2015-04-16 10:40:00,42.99,43.04,42.97,43.02,32900.0,31.8859,31.923,31.8711,31.9082,32900.0
2015-04-16 10:50:00,43.01,43.13,43.01,43.1,93300.0,31.9008,31.9898,31.9008,31.9675,93300.0
2015-04-16 11:00:00,43.1,43.12,43.04,43.1,107800.0,31.9675,31.9824,31.923,31.9675,107800.0
2015-04-16 11:10:00,43.11,43.26,43.11,43.21,54500.0,31.9749,32.0862,31.9749,32.0491,54500.0
2015-04-16 11:20:00,43.21,43.25,43.19,43.2,59000.0,32.0491,32.0788,32.0343,32.0417,59000.0
2015-04-16 11:30:00,43.2,43.29,43.18,43.28,67000.0,32.0417,32.1084,32.0269,32.101,67000.0
2015-04-16 11:40:00,43.28,43.28,43.19,43.21,84700.0,32.101,32.101,32.0343,32.0491,84700.0
2015-04-16 11:50:00,43.21,43.23,43.14,43.16,55900.0,32.0491,32.0639,31.9972,32.012,55900.0
2015-04-16 12:00:00,43.15,43.21,43.13,43.18,57000.0,32.0046,32.0491,31.9898,32.0269,57000.0
2015-04-16 12:10:00,43.19,43.19,43.13,43.14,42000.0,32.0343,32.0343,31.9898,31.9972,42000.0
2015-04-16 12:20:00,43.16,43.16,43.1,43.1,27500.0,32.012,32.012,31.9675,31.9675,27500.0
2015-04-16 12:30:00,43.11,43.12,43.0,43.01,62800.0,31.9749,31.9824,31.8934,31.9008,62800.0
2015-04-16 12:40:00,43.0,43.05,42.99,43.0,62900.0,31.8934,31.9304,31.8859,31.8934,62900.0
2015-04-16 12:50:00,43.0,43.04,42.97,43.01,84800.0,31.8934,31.923,31.8711,31.9008,84800.0
2015-04-16 13:00:00,43.02,43.02,42.96,42.96,61400.0,31.9082,31.9082,31.8637,31.8637,61400.0
2015-04-16 13:10:00,42.96,42.99,42.94,42.94,26500.0,31.8637,31.8859,31.8488,31.8488,26500.0
2015-04-16 13:20:00,42.94,42.94,42.89,42.93,30600.0,31.8488,31.8488,31.8118,31.8414,30600.0
2015-04-16 13:30:00,42.92,43.0,42.91,43.0,42900.0,31.834,31.8934,31.8266,31.8934,42900.0
2015-04-16 13:40:00,43.0,43.08,42.98,43.05,70700.0,31.8934,31.9527,31.8785,31.9304,70700.0
2015-04-16 13:50:00,43.05,43.06,43.01,43.05,37000.0,31.9304,31.9379,31.9008,31.9304,37000.0
2015-04-16 14:00:00,43.04,43.05,43.0,43.04,35800.0,31.923,31.9304,31.8934,31.923,35800.0
2015-04-16 14:10:00,43.04,43.05,43.0,43.02,46600.0,31.923,31.9304,31.8934,31.9082,46600.0
2015-04-16 14:20:00,43.01,43.03,42.99,43.01,76500.0,31.9008,31.9156,31.8859,31.9008,76500.0
2015-04-16 14:30:00,43.01,43.02,42.96,42.98,28600.0,31.9008,31.9082,31.8637,31.8785,28600.0
2015-04-16 14:40:00,42.98,42.98,42.91,42.92,25500.0,31.8785,31.8785,31.8266,31.834,25500.0
2015-04-16 14:50:00,42.92,42.96,42.88,42.9,39300.0,31.834,31.8637,31.8043,31.8192,39300.0
2015-04-16 15:00:00,42.91,42.96,42.88,42.95,40900.0,31.8266,31.8637,31.8043,31.8563,40900.0
2015-04-16 15:10:00,42.96,42.96,42.87,42.94,71400.0,31.8637,31.8637,31.7969,31.8488,71400.0
2015-04-16 15:20:00,42.94,42.97,42.9,42.92,70100.0,31.8488,31.8711,31.8192,31.834,70100.0
2015-04-16 15:30:00,42.93,42.96,42.91,42.94,77600.0,31.8414,31.8637,31.8266,31.8488,77600.0
2015-04-16 15:40:00,42.95,42.96,42.89,42.93,77000.0,31.8563,31.8637,31.8118,31.8414,77000.0
2015-04-16 15:50:00,42.92,43.0,42.92,42.96,221400.0,31.834,31.8934,31.834,31.8637,221400.0
2015-04-17 09:30:00,42.71,43.04,42.65,42.86,188200.0,31.6783,31.923,31.6338,31.7895,188200.0
2015-04-17 09:40:00,42.86,42.91,42.8,42.9,142800.0,31.7895,31.8266,31.745,31.8192,142800.0
2015-04-17 09:50:00,42.89,43.02,42.86,43.0,94400.0,31.8118,31.9082,31.7895,31.8934,94400.0
2015-04-17 10:00:00,42.93,42.95,42.65,42.68,218000.0,31.8414,31.8563,31.6338,31.656,218000.0
2015-04-17 10:10:00,42.68,42.74,42.63,42.63,114800.0,31.656,31.7005,31.6189,31.6189,114800.0
2015-04-17 10:20:00,42.63,42.74,42.6,42.62,115300.0,31.6189,31.7005,31.5967,31.6115,115300.0
2015-04-17 10:30:00,42.6,42.64,42.55,42.55,52300.0,31.5967,31.6263,31.5596,31.5596,52300.0
2015-04-17 10:40:00,42.55,42.55,42.48,42.55,148300.0,31.5596,31.5596,31.5077,31.5596,148300.0
2015-04-17 10:50:00,42.54,42.54,42.48,42.52,45400.0,31.5522,31.5522,31.5077,31.5373,45400.0
2015-04-17 11:00:00,42.52,42.55,42.47,42.52,89700.0,31.5373,31.5596,31.5002,31.5373,89700.0
2015-04-17 11:10:00,42.52,42.53,42.48,42.49,75200.0,31.5373,31.5448,31.5077,31.5151,75200.0
2015-04-17 11:20:00,42.5,42.53,42.48,42.51,74500.0,31.5225,31.5448,31.5077,31.5299,74500.0
2015-04-17 11:30:00,42.51,42.59,42.47,42.55,111900.0,31.5299,31.5893,31.5002,31.5596,111900.0
2015-04-17 11:40:00,42.55,42.74,42.55,42.73,88100.0,31.5596,31.7005,31.5596,31.6931,88100.0
2015-04-17 11:50:00,42.73,42.74,42.64,42.67,37900.0,31.6931,31.7005,31.6263,31.6486,37900.0
2015-04-17 12:00:00,42.68,42.83,42.68,42.8,47200.0,31.656,31.7673,31.656,31.745,47200.0
2015-04-17 12:10:00,42.81,42.89,42.8,42.87,21200.0,31.7524,31.8118,31.745,31.7969,21200.0
2015-04-17 12:20:00,42.87,42.9,42.85,42.88,29700.0,31.7969,31.8192,31.7821,31.8043,29700.0
2015-04-17 12:30:00,42.87,42.89,42.82,42.89,16800.0,31.7969,31.8118,31.7598,31.8118,16800.0
2015-04-17 12:40:00,42.88,42.9,42.79,42.8,30000.0,31.8043,31.8192,31.7376,31.745,30000.0
2015-04-17 12:50:00,42.81,42.87,42.8,42.83,33400.0,31.7524,31.7969,31.745,31.7673,33400.0
2015-04-17 13:00:00,42.82,42.88,42.81,42.87,34000.0,31.7598,31.8043,31.7524,31.7969,34000.0
2015-04-17 13:10:00,42.86,42.88,42.82,42.88,24800.0,31.7895,31.8043,31.7598,31.8043,24800.0
2015-04-17 13:20:00,42.88,42.93,42.85,42.87,37100.0,31.8043,31.8414,31.7821,31.7969,37100.0
2015-04-17 13:30:00,42.87,42.87,42.74,42.83,117200.0,31.7969,31.7969,31.7005,31.7673,117200.0
2015-04-17 13:40:00,42.83,42.84,42.77,42.82,26500.0,31.7673,31.7747,31.7228,31.7598,26500.0
2015-04-17 13:50:00,42.82,42.83,42.71,42.75,35300.0,31.7598,31.7673,31.6783,31.7079,35300.0
2015-04-17 14:00:00,42.74,42.79,42.67,42.67,40500.0,31.7005,31.7376,31.6486,31.6486,40500.0
2015-04-17 14:10:00,42.67,42.71,42.66,42.69,40000.0,31.6486,31.6783,31.6412,31.6634,40000.0
2015-04-17 14:20:00,42.69,42.73,42.66,42.72,28000.0,31.6634,31.6931,31.6412,31.6857,28000.0
2015-04-17 14:30:00,42.71,42.76,42.71,42.72,54900.0,31.6783,31.7153,31.6783,31.6857,54900.0
2015-04-17 14:40:00,42.72,42.8,42.71,42.78,52400.0,31.6857,31.745,31.6783,31.7302,52400.0
2015-04-17 14:50:00,42.79,42.82,42.75,42.81,44800.0,31.7376,31.7598,31.7079,31.7524,44800.0
2015-04-17 15:00:00,42.8,42.82,42.77,42.81,42500.0,31.745,31.7598,31.7228,31.7524,42500.0
2015-04-17 15:10:00,42.81,42.91,42.8,42.85,92800.0,31.7524,31.8266,31.745,31.7821,92800.0
2015-04-17 15:20:00,42.86,42.88,42.81,42.87,61000.0,31.7895,31.8043,31.7524,31.7969,61000.0
2015-04-17 15:30:00,42.87,43.0,42.86,42.98,62900.0,31.7969,31.8934,31.7895,31.8785,62900.0
2015-04-17 15:40:00,42.98,42.99,42.92,42.94,156400.0,31.8785,31.8859,31.834,31.8488,156400.0
2015-04-17 15:50:00,42.94,42.96,42.87,42.88,288800.0,31.8488,31.8637,31.7969,31.8043,288800.0
2015-04-20 09:30:00,42.88,43.04,42.67,42.82,605600.0,31.8043,31.923,31.6486,31.7598,605600.0
2015-04-20 09:40:00,42.83,43.03,42.69,43.01,498700.0,31.7673,31.9156,31.6634,31.9008,498700.0
2015-04-20 09:50:00,43.01,43.08,42.98,43.0,182900.0,31.9008,31.9527,31.8785,31.8934,182900.0
2015-04-20 10:00:00,43.0,43.23,42.99,43.1,466600.0,31.8934,32.0639,31.8859,31.9675,466600.0
2015-04-20 10:10:00,43.1,43.2,42.98,43.18,264700.0,31.9675,32.0417,31.8785,32.0269,264700.0
2015-04-20 10:20:00,43.18,43.39,43.16,43.39,199900.0,32.0269,32.1826,32.012,32.1826,199900.0
2015-04-20 10:30:00,43.37,43.37,43.18,43.25,387700.0,32.1678,32.1678,32.0269,32.0788,387700.0
2015-04-20 10:40:00,43.25,43.28,43.18,43.21,219900.0,32.0788,32.101,32.0269,32.0491,219900.0
2015-04-20 10:50:00,43.22,43.36,43.22,43.31,62900.0,32.0565,32.1604,32.0565,32.1233,62900.0
2015-04-20 11:00:00,43.3,43.4,43.29,43.4,67800.0,32.1159,32.19,32.1084,32.19,67800.0
2015-04-20 11:10:00,43.41,43.41,43.3,43.3,102000.0,32.1975,32.1975,32.1159,32.1159,102000.0
2015-04-20 11:20:00,43.3,43.45,43.28,43.45,185000.0,32.1159,32.2271,32.101,32.2271,185000.0
2015-04-20 11:30:00,43.45,43.47,43.38,43.41,124100.0,32.2271,32.242,32.1752,32.1975,124100.0
2015-04-20 11:40:00,43.42,43.47,43.39,43.46,193600.0,32.2049,32.242,32.1826,32.2345,193600.0
2015-04-20 11:50:00,43.46,43.51,43.41,43.42,520400.0,32.2345,32.2716,32.1975,32.2049,520400.0
2015-04-20 12:00:00,43.42,43.44,43.23,43.24,93600.0,32.2049,32.2197,32.0639,32.0714,93600.0
2015-04-20 12:10:00,43.23,43.4,43.15,43.29,116600.0,32.0639,32.19,32.0046,32.1084,116600.0
2015-04-20 12:20:00,43.29,43.3,43.1,43.1,132300.0,32.1084,32.1159,31.9675,31.9675,132300.0
2015-04-20 12:30:00,43.1,43.18,43.0,43.1,164300.0,31.9675,32.0269,31.8934,31.9675,164300.0
2015-04-20 12:40:00,43.1,43.1,42.94,42.95,126800.0,31.9675,31.9675,31.8488,31.8563,126800.0
2015-04-20 12:50:00,42.95,43.17,42.93,43.16,165600.0,31.8563,32.0194,31.8414,32.012,165600.0
2015-04-20 13:00:00,43.17,43.22,43.1,43.17,157400.0,32.0194,32.0565,31.9675,32.0194,157400.0
2015-04-20 13:10:00,43.18,43.18,42.99,43.03,107000.0,32.0269,32.0269,31.8859,31.9156,107000.0
2015-04-20 13:20:00,43.04,43.05,43.01,43.03,52600.0,31.923,31.9304,31.9008,31.9156,52600.0
2015-04-20 13:30:00,43.04,43.15,43.03,43.07,125500.0,31.923,32.0046,31.9156,31.9453,125500.0
2015-04-20 13:40:00,43.07,43.08,43.05,43.05,66400.0,31.9453,31.9527,31.9304,31.9304,66400.0
2015-04-20 13:50:00,43.05,43.1,43.05,43.05,107500.0,31.9304,31.9675,31.9304,31.9304,107500.0
2015-04-20 14:00:00,43.06,43.06,43.05,43.05,28700.0,31.9379,31.9379,31.9304,31.9304,28700.0
2015-04-20 14:10:00,43.06,43.08,43.02,43.02,230700.0,31.9379,31.9527,31.9082,31.9082,230700.0
2015-04-20 14:20:00,43.03,43.05,42.87,42.91,339200.0,31.9156,31.9304,31.7969,31.8266,339200.0
2015-04-20 14:30:00,42.92,43.02,42.91,43.02,128000.0,31.834,31.9082,31.8266,31.9082,128000.0
2015-04-20 14:40:00,43.02,43.02,43.0,43.02,116100.0,31.9082,31.9082,31.8934,31.9082,116100.0
2015-04-20 14:50:00,43.02,43.08,43.0,43.04,76200.0,31.9082,31.9527,31.8934,31.923,76200.0
2015-04-20 15:00:00,43.03,43.07,42.98,43.02,118500.0,31.9156,31.9453,31.8785,31.9082,118500.0
2015-04-20 15:10:00,43.03,43.04,43.0,43.02,97900.0,31.9156,31.923,31.8934,31.9082,97900.0
2015-04-20 15:20:00,43.03,43.03,43.0,43.02,140500.0,31.9156,31.9156,31.8934,31.9082,140500.0
2015-04-20 15:30:00,43.02,43.06,43.01,43.02,95900.0,31.9082,31.9379,31.9008,31.9082,95900.0
2015-04-20 15:40:00,43.02,43.08,42.99,43.03,234400.0,31.9082,31.9527,31.8859,31.9156,234400.0
2015-04-20 15:50:00,43.03,43.05,42.98,43.03,513200.0,31.9156,31.9304,31.8785,31.9156,513200.0
2015-04-21 09:30:00,43.4,43.45,43.04,43.1,166700.0,32.19,32.2271,31.923,31.9675,166700.0
2015-04-21 09:40:00,43.1,43.12,42.99,43.11,96700.0,31.9675,31.9824,31.8859,31.9749,96700.0
2015-04-21 09:50:00,43.11,43.11,42.98,43.01,153200.0,31.9749,31.9749,31.8785,31.9008,153200.0
2015-04-21 10:00:00,43.02,43.06,42.94,42.94,238000.0,31.9082,31.9379,31.8488,31.8488,238000.0
2015-04-21 10:10:00,42.96,43.0,42.89,42.99,126300.0,31.8637,31.8934,31.8118,31.8859,126300.0
2015-04-21 10:20:00,42.99,43.0,42.92,42.92,56900.0,31.8859,31.8934,31.834,31.834,56900.0
2015-04-21 10:30:00,42.93,43.0,42.92,42.95,59400.0,31.8414,31.8934,31.834,31.8563,59400.0
2015-04-21 10:40:00,42.96,43.01,42.91,42.98,70400.0,31.8637,31.9008,31.8266,31.8785,70400.0
2015-04-21 10:50:00,42.99,43.0,42.92,42.92,134900.0,31.8859,31.8934,31.834,31.834,134900.0
2015-04-21 11:00:00,42.92,42.99,42.9,42.93,116500.0,31.834,31.8859,31.8192,31.8414,116500.0
2015-04-21 11:10:00,42.92,42.94,42.71,42.73,284000.0,31.834,31.8488,31.6783,31.6931,284000.0
2015-04-21 11:20:00,42.73,42.78,42.6,42.72,83200.0,31.6931,31.7302,31.5967,31.6857,83200.0
2015-04-21 11:30:00,42.72,42.78,42.72,42.77,103300.0,31.6857,31.7302,31.6857,31.7228,103300.0
2015-04-21 11:40:00,42.76,42.78,42.61,42.64,90500.0,31.7153,31.7302,31.6041,31.6263,90500.0
2015-04-21 11:50:00,42.64,42.64,42.51,42.57,377700.0,31.6263,31.6263,31.5299,31.5744,377700.0
2015-04-21 12:00:00,42.58,42.68,42.58,42.68,71600.0,31.5818,31.656,31.5818,31.656,71600.0
2015-04-21 12:10:00,42.69,42.69,42.64,42.65,62000.0,31.6634,31.6634,31.6263,31.6338,62000.0
2015-04-21 12:20:00,42.65,42.67,42.62,42.65,46400.0,31.6338,31.6486,31.6115,31.6338,46400.0
2015-04-21 12:30:00,42.65,42.69,42.64,42.69,80000.0,31.6338,31.6634,31.6263,31.6634,80000.0
2015-04-21 12:40:00,42.69,42.69,42.57,42.61,84600.0,31.6634,31.6634,31.5744,31.6041,84600.0
2015-04-21 12:50:00,42.62,42.64,42.59,42.61,47800.0,31.6115,31.6263,31.5893,31.6041,47800.0
2015-04-21 13:00:00,42.61,42.68,42.6,42.66,66300.0,31.6041,31.656,31.5967,31.6412,66300.0
2015-04-21 13:10:00,42.67,42.71,42.65,42.65,73500.0,31.6486,31.6783,31.6338,31.6338,73500.0
2015-04-21 13:20:00,42.66,42.72,42.65,42.7,38700.0,31.6412,31.6857,31.6338,31.6708,38700.0
2015-04-21 13:30:00,42.69,42.77,42.65,42.76,75100.0,31.6634,31.7228,31.6338,31.7153,75100.0
2015-04-21 13:40:00,42.76,42.76,42.63,42.63,461300.0,31.7153,31.7153,31.6189,31.6189,461300.0
2015-04-21 13:50:00,42.63,42.67,42.63,42.64,91000.0,31.6189,31.6486,31.6189,31.6263,91000.0
2015-04-21 14:00:00,42.64,42.68,42.59,42.67,145400.0,31.6263,31.656,31.5893,31.6486,145400.0
2015-04-21 14:10:00,42.68,42.69,42.62,42.62,56700.0,31.656,31.6634,31.6115,31.6115,56700.0
2015-04-21 14:20:00,42.62,42.63,42.57,42.63,59100.0,31.6115,31.6189,31.5744,31.6189,59100.0
2015-04-21 14:30:00,42.63,42.68,42.62,42.68,57000.0,31.6189,31.656,31.6115,31.656,57000.0
2015-04-21 14:40:00,42.68,42.69,42.66,42.68,33500.0,31.656,31.6634,31.6412,31.656,33500.0
2015-04-21 14:50:00,42.67,42.67,42.64,42.66,57300.0,31.6486,31.6486,31.6263,31.6412,57300.0
2015-04-21 15:00:00,42.66,42.69,42.64,42.68,73200.0,31.6412,31.6634,31.6263,31.656,73200.0
2015-04-21 15:10:00,42.68,42.69,42.63,42.65,131300.0,31.656,31.6634,31.6189,31.6338,131300.0
2015-04-21 15:20:00,42.64,42.72,42.64,42.72,72200.0,31.6263,31.6857,31.6263,31.6857,72200.0
2015-04-21 15:30:00,42.71,42.73,42.67,42.72,114200.0,31.6783,31.6931,31.6486,31.6857,114200.0
2015-04-21 15:40:00,42.73,42.73,42.69,42.73,147500.0,31.6931,31.6931,31.6634,31.6931,147500.0
2015-04-21 15:50:00,42.73,42.79,42.72,42.75,290500.0,31.6931,31.7376,31.6857,31.7079,290500.0
2015-04-22 09:30:00,42.85,42.89,42.61,42.62,60300.0,31.7821,31.8118,31.6041,31.6115,60300.0
2015-04-22 09:40:00,42.62,42.76,42.62,42.75,44600.0,31.6115,31.7153,31.6115,31.7079,44600.0
2015-04-22 09:50:00,42.75,42.83,42.68,42.83,130900.0,31.7079,31.7673,31.656,31.7673,130900.0
2015-04-22 10:00:00,42.83,42.88,42.68,42.72,114200.0,31.7673,31.8043,31.656,31.6857,114200.0
2015-04-22 10:10:00,42.72,42.72,42.65,42.69,50100.0,31.6857,31.6857,31.6338,31.6634,50100.0
2015-04-22 10:20:00,42.69,42.74,42.65,42.7,85700.0,31.6634,31.7005,31.6338,31.6708,85700.0
2015-04-22 10:30:00,42.7,42.7,42.53,42.54,64500.0,31.6708,31.6708,31.5448,31.5522,64500.0
2015-04-22 10:40:00,42.54,42.63,42.54,42.6,67500.0,31.5522,31.6189,31.5522,31.5967,67500.0
2015-04-22 10:50:00,42.59,42.66,42.53,42.53,35200.0,31.5893,31.6412,31.5448,31.5448,35200.0
2015-04-22 11:00:00,42.55,42.59,42.46,42.5,65300.0,31.5596,31.5893,31.4928,31.5225,65300.0
2015-04-22 11:10:00,42.51,42.53,42.44,42.45,39300.0,31.5299,31.5448,31.478,31.4854,39300.0
2015-04-22 11:20:00,42.45,42.5,42.43,42.48,29700.0,31.4854,31.5225,31.4706,31.5077,29700.0
2015-04-22 11:30:00,42.49,42.52,42.48,42.49,21400.0,31.5151,31.5373,31.5077,31.5151,21400.0
2015-04-22 11:40:00,42.5,42.57,42.49,42.57,33600.0,31.5225,31.5744,31.5151,31.5744,33600.0
2015-04-22 11:50:00,42.57,42.65,42.55,42.63,41500.0,31.5744,31.6338,31.5596,31.6189,41500.0
2015-04-22 12:00:00,42.64,42.66,42.57,42.58,41000.0,31.6263,31.6412,31.5744,31.5818,41000.0
2015-04-22 12:10:00,42.58,42.58,42.53,42.55,35300.0,31.5818,31.5818,31.5448,31.5596,35300.0
2015-04-22 12:20:00,42.55,42.55,42.45,42.46,18700.0,31.5596,31.5596,31.4854,31.4928,18700.0
2015-04-22 12:30:00,42.46,42.47,42.42,42.44,31100.0,31.4928,31.5002,31.4632,31.478,31100.0
2015-04-22 12:40:00,42.44,42.46,42.42,42.43,17700.0,31.478,31.4928,31.4632,31.4706,17700.0
2015-04-22 12:50:00,42.43,42.43,42.36,42.37,20600.0,31.4706,31.4706,31.4187,31.4261,20600.0
2015-04-22 13:00:00,42.37,42.42,42.37,42.42,14200.0,31.4261,31.4632,31.4261,31.4632,14200.0
2015-04-22 13:10:00,42.42,42.42,42.33,42.34,36700.0,31.4632,31.4632,31.3964,31.4038,36700.0
2015-04-22 13:20:00,42.34,42.37,42.34,42.36,26100.0,31.4038,31.4261,31.4038,31.4187,26100.0
2015-04-22 13:30:00,42.36,42.39,42.34,42.34,18600.0,31.4187,31.4409,31.4038,31.4038,18600.0
2015-04-22 13:40:00,42.34,42.36,42.31,42.32,43200.0,31.4038,31.4187,31.3816,31.389,43200.0
2015-04-22 13:50:00,42.32,42.32,42.23,42.25,38800.0,31.389,31.389,31.3222,31.3371,38800.0
2015-04-22 14:00:00,42.25,42.27,42.21,42.25,167300.0,31.3371,31.3519,31.3074,31.3371,167300.0
2015-04-22 14:10:00,42.25,42.26,42.23,42.24,101600.0,31.3371,31.3445,31.3222,31.3297,101600.0
2015-04-22 14:20:00,42.25,42.26,42.22,42.22,100500.0,31.3371,31.3445,31.3148,31.3148,100500.0
2015-04-22 14:30:00,42.23,42.33,42.22,42.33,104800.0,31.3222,31.3964,31.3148,31.3964,104800.0
2015-04-22 14:40:00,42.34,42.36,42.28,42.28,135400.0,31.4038,31.4187,31.3593,31.3593,135400.0
2015-04-22 14:50:00,42.29,42.3,42.24,42.27,41000.0,31.3667,31.3742,31.3297,31.3519,41000.0
2015-04-22 15:00:00,42.27,42.33,42.26,42.29,119500.0,31.3519,31.3964,31.3445,31.3667,119500.0
2015-04-22 15:10:00,42.29,42.3,42.27,42.27,65000.0,31.3667,31.3742,31.3519,31.3519,65000.0
2015-04-22 15:20:00,42.27,42.29,42.25,42.28,66900.0,31.3519,31.3667,31.3371,31.3593,66900.0
2015-04-22 15:30:00,42.29,42.29,42.21,42.23,96400.0,31.3667,31.3667,31.3074,31.3222,96400.0
2015-04-22 15:40:00,42.23,42.29,42.21,42.27,81800.0,31.3222,31.3667,31.3074,31.3519,81800.0
2015-04-22 15:50:00,42.28,42.37,42.26,42.35,263500.0,31.3593,31.4261,31.3445,31.4112,263500.0
2015-04-23 09:30:00,42.36,42.54,42.34,42.5,63500.0,31.4187,31.5522,31.4038,31.5225,63500.0
2015-04-23 09:40:00,42.49,42.7,42.49,42.7,55900.0,31.5151,31.6708,31.5151,31.6708,55900.0
2015-04-23 09:50:00,42.7,42.73,42.66,42.68,34500.0,31.6708,31.6931,31.6412,31.656,34500.0
2015-04-23 10:00:00,42.68,42.8,42.67,42.75,112500.0,31.656,31.745,31.6486,31.7079,112500.0
2015-04-23 10:10:00,42.76,42.76,42.65,42.68,102400.0,31.7153,31.7153,31.6338,31.656,102400.0
2015-04-23 10:20:00,42.69,42.71,42.62,42.7,119200.0,31.6634,31.6783,31.6115,31.6708,119200.0
2015-04-23 10:30:00,42.7,42.74,42.65,42.69,59100.0,31.6708,31.7005,31.6338,31.6634,59100.0
2015-04-23 10:40:00,42.68,42.7,42.64,42.69,61800.0,31.656,31.6708,31.6263,31.6634,61800.0
2015-04-23 10:50:00,42.7,42.71,42.67,42.7,72200.0,31.6708,31.6783,31.6486,31.6708,72200.0
2015-04-23 11:00:00,42.7,42.73,42.69,42.69,54900.0,31.6708,31.6931,31.6634,31.6634,54900.0
2015-04-23 11:10:00,42.69,42.73,42.68,42.69,59700.0,31.6634,31.6931,31.656,31.6634,59700.0
2015-04-23 11:20:00,42.7,42.72,42.69,42.72,30900.0,31.6708,31.6857,31.6634,31.6857,30900.0
2015-04-23 11:30:00,42.71,42.74,42.69,42.73,44300.0,31.6783,31.7005,31.6634,31.6931,44300.0
2015-04-23 11:40:00,42.73,42.75,42.69,42.71,56700.0,31.6931,31.7079,31.6634,31.6783,56700.0
2015-04-23 11:50:00,42.71,42.89,42.7,42.78,75000.0,31.6783,31.8118,31.6708,31.7302,75000.0
2015-04-23 12:00:00,42.79,42.8,42.73,42.79,41100.0,31.7376,31.745,31.6931,31.7376,41100.0
2015-04-23 12:10:00,42.78,42.78,42.75,42.76,32200.0,31.7302,31.7302,31.7079,31.7153,32200.0
2015-04-23 12:20:00,42.77,42.77,42.7,42.7,31700.0,31.7228,31.7228,31.6708,31.6708,31700.0
2015-04-23 12:30:00,42.7,42.79,42.7,42.78,119800.0,31.6708,31.7376,31.6708,31.7302,119800.0
2015-04-23 12:40:00,42.78,42.81,42.75,42.76,63700.0,31.7302,31.7524,31.7079,31.7153,63700.0
2015-04-23 12:50:00,42.75,42.76,42.69,42.73,67600.0,31.7079,31.7153,31.6634,31.6931,67600.0
2015-04-23 13:00:00,42.72,42.73,42.69,42.71,38400.0,31.6857,31.6931,31.6634,31.6783,38400.0
2015-04-23 13:10:00,42.71,42.71,42.6,42.6,65500.0,31.6783,31.6783,31.5967,31.5967,65500.0
2015-04-23 13:20:00,42.6,42.63,42.57,42.62,153100.0,31.5967,31.6189,31.5744,31.6115,153100.0
2015-04-23 13:30:00,42.62,42.62,42.51,42.51,75900.0,31.6115,31.6115,31.5299,31.5299,75900.0
2015-04-23 13:40:00,42.51,42.6,42.51,42.58,76400.0,31.5299,31.5967,31.5299,31.5818,76400.0
2015-04-23 13:50:00,42.58,42.59,42.55,42.58,36000.0,31.5818,31.5893,31.5596,31.5818,36000.0
2015-04-23 14:00:00,42.58,42.63,42.57,42.61,59300.0,31.5818,31.6189,31.5744,31.6041,59300.0
2015-04-23 14:10:00,42.62,42.68,42.61,42.65,69500.0,31.6115,31.656,31.6041,31.6338,69500.0
2015-04-23 14:20:00,42.64,42.65,42.61,42.63,39200.0,31.6263,31.6338,31.6041,31.6189,39200.0
2015-04-23 14:30:00,42.63,42.63,42.59,42.59,33800.0,31.6189,31.6189,31.5893,31.5893,33800.0
2015-04-23 14:40:00,42.59,42.61,42.57,42.61,46900.0,31.5893,31.6041,31.5744,31.6041,46900.0
2015-04-23 14:50:00,42.61,42.61,42.58,42.59,137800.0,31.6041,31.6041,31.5818,31.5893,137800.0
2015-04-23 15:00:00,42.59,42.6,42.54,42.59,166800.0,31.5893,31.5967,31.5522,31.5893,166800.0
2015-04-23 15:10:00,42.59,42.64,42.58,42.62,73000.0,31.5893,31.6263,31.5818,31.6115,73000.0
2015-04-23 15:20:00,42.62,42.63,42.6,42.6,117800.0,31.6115,31.6189,31.5967,31.5967,117800.0
2015-04-23 15:30:00,42.6,42.64,42.58,42.62,112600.0,31.5967,31.6263,31.5818,31.6115,112600.0
2015-04-23 15:40:00,42.62,42.65,42.57,42.57,271900.0,31.6115,31.6338,31.5744,31.5744,271900.0
2015-04-23 15:50:00,42.58,42.61,42.56,42.57,340400.0,31.5818,31.6041,31.567,31.5744,340400.0
2015-04-24 09:30:00,42.69,42.83,42.51,42.66,162000.0,31.6634,31.7673,31.5299,31.6412,162000.0
2015-04-24 09:40:00,42.68,42.72,42.57,42.61,243600.0,31.656,31.6857,31.5744,31.6041,243600.0
2015-04-24 09:50:00,42.61,42.63,42.52,42.6,119500.0,31.6041,31.6189,31.5373,31.5967,119500.0
2015-04-24 10:00:00,42.59,42.69,42.56,42.69,562100.0,31.5893,31.6634,31.567,31.6634,562100.0
2015-04-24 10:10:00,42.7,42.7,42.65,42.67,194100.0,31.6708,31.6708,31.6338,31.6486,194100.0
2015-04-24 10:20:00,42.67,42.7,42.59,42.6,201200.0,31.6486,31.6708,31.5893,31.5967,201200.0
2015-04-24 10:30:00,42.6,42.8,42.59,42.79,78000.0,31.5967,31.745,31.5893,31.7376,78000.0
2015-04-24 10:40:00,42.79,42.89,42.76,42.85,162500.0,31.7376,31.8118,31.7153,31.7821,162500.0
2015-04-24 10:50:00,42.84,42.86,42.78,42.81,170900.0,31.7747,31.7895,31.7302,31.7524,170900.0
2015-04-24 11:00:00,42.8,42.81,42.74,42.77,105200.0,31.745,31.7524,31.7005,31.7228,105200.0
2015-04-24 11:10:00,42.78,42.81,42.75,42.79,71900.0,31.7302,31.7524,31.7079,31.7376,71900.0
2015-04-24 11:20:00,42.78,42.81,42.76,42.79,82200.0,31.7302,31.7524,31.7153,31.7376,82200.0
2015-04-24 11:30:00,42.8,42.8,42.77,42.78,91000.0,31.745,31.745,31.7228,31.7302,91000.0
2015-04-24 11:40:00,42.79,42.86,42.77,42.84,123800.0,31.7376,31.7895,31.7228,31.7747,123800.0
2015-04-24 11:50:00,42.85,42.86,42.82,42.85,51900.0,31.7821,31.7895,31.7598,31.7821,51900.0
2015-04-24 12:00:00,42.84,42.85,42.8,42.83,54000.0,31.7747,31.7821,31.745,31.7673,54000.0
2015-04-24 12:10:00,42.83,42.88,42.82,42.87,54400.0,31.7673,31.8043,31.7598,31.7969,54400.0
2015-04-24 12:20:00,42.88,42.88,42.82,42.82,33300.0,31.8043,31.8043,31.7598,31.7598,33300.0
2015-04-24 12:30:00,42.82,42.86,42.82,42.86,45500.0,31.7598,31.7895,31.7598,31.7895,45500.0
2015-04-24 12:40:00,42.86,42.88,42.8,42.8,56700.0,31.7895,31.8043,31.745,31.745,56700.0
2015-04-24 12:50:00,42.8,42.81,42.76,42.76,45700.0,31.745,31.7524,31.7153,31.7153,45700.0
2015-04-24 13:00:00,42.76,42.79,42.74,42.78,61800.0,31.7153,31.7376,31.7005,31.7302,61800.0
2015-04-24 13:10:00,42.78,42.79,42.71,42.72,56300.0,31.7302,31.7376,31.6783,31.6857,56300.0
2015-04-24 13:20:00,42.71,42.73,42.69,42.7,54700.0,31.6783,31.6931,31.6634,31.6708,54700.0
2015-04-24 13:30:00,42.7,42.73,42.68,42.68,47100.0,31.6708,31.6931,31.656,31.656,47100.0
2015-04-24 13:40:00,42.68,42.7,42.68,42.69,68300.0,31.656,31.6708,31.656,31.6634,68300.0
2015-04-24 13:50:00,42.68,42.74,42.68,42.71,58200.0,31.656,31.7005,31.656,31.6783,58200.0
2015-04-24 14:00:00,42.71,42.74,42.68,42.71,47100.0,31.6783,31.7005,31.656,31.6783,47100.0
2015-04-24 14:10:00,42.7,42.73,42.7,42.72,46600.0,31.6708,31.6931,31.6708,31.6857,46600.0
2015-04-24 14:20:00,42.71,42.71,42.68,42.7,40900.0,31.6783,31.6783,31.656,31.6708,40900.0
2015-04-24 14:30:00,42.7,42.7,42.68,42.68,39500.0,31.6708,31.6708,31.656,31.656,39500.0
2015-04-24 14:40:00,42.68,42.71,42.68,42.68,40800.0,31.656,31.6783,31.656,31.656,40800.0
2015-04-24 14:50:00,42.69,42.7,42.67,42.67,86700.0,31.6634,31.6708,31.6486,31.6486,86700.0
2015-04-24 15:00:00,42.67,42.71,42.67,42.69,84800.0,31.6486,31.6783,31.6486,31.6634,84800.0
2015-04-24 15:10:00,42.68,42.7,42.64,42.64,45300.0,31.656,31.6708,31.6263,31.6263,45300.0
2015-04-24 15:20:00,42.63,42.67,42.62,42.66,55300.0,31.6189,31.6486,31.6115,31.6412,55300.0
2015-04-24 15:30:00,42.66,42.67,42.65,42.67,67600.0,31.6412,31.6486,31.6338,31.6486,67600.0
2015-04-24 15:40:00,42.66,42.69,42.66,42.66,92900.0,31.6412,31.6634,31.6412,31.6412,92900.0
2015-04-24 15:50:00,42.67,42.69,42.56,42.57,431400.0,31.6486,31.6634,31.567,31.5744,431400.0
2015-04-27 09:30:00,42.71,42.92,42.64,42.72,89600.0,31.6783,31.834,31.6263,31.6857,89600.0
2015-04-27 09:40:00,42.73,42.82,42.67,42.71,54200.0,31.6931,31.7598,31.6486,31.6783,54200.0
2015-04-27 09:50:00,42.71,42.82,42.68,42.82,102000.0,31.6783,31.7598,31.656,31.7598,102000.0
2015-04-27 10:00:00,42.82,42.84,42.69,42.71,96600.0,31.7598,31.7747,31.6634,31.6783,96600.0
2015-04-27 10:10:00,42.71,42.77,42.68,42.71,65000.0,31.6783,31.7228,31.656,31.6783,65000.0
2015-04-27 10:20:00,42.71,42.72,42.6,42.64,73500.0,31.6783,31.6857,31.5967,31.6263,73500.0
2015-04-27 10:30:00,42.63,42.66,42.6,42.64,55900.0,31.6189,31.6412,31.5967,31.6263,55900.0
2015-04-27 10:40:00,42.65,42.67,42.61,42.62,39400.0,31.6338,31.6486,31.6041,31.6115,39400.0
2015-04-27 10:50:00,42.63,42.67,42.6,42.66,48400.0,31.6189,31.6486,31.5967,31.6412,48400.0
2015-04-27 11:00:00,42.65,42.68,42.61,42.65,88200.0,31.6338,31.656,31.6041,31.6338,88200.0
2015-04-27 11:10:00,42.65,42.67,42.63,42.65,96000.0,31.6338,31.6486,31.6189,31.6338,96000.0
2015-04-27 11:20:00,42.65,42.71,42.64,42.65,34200.0,31.6338,31.6783,31.6263,31.6338,34200.0
2015-04-27 11:30:00,42.65,42.67,42.62,42.65,61800.0,31.6338,31.6486,31.6115,31.6338,61800.0
2015-04-27 11:40:00,42.65,42.66,42.62,42.64,41800.0,31.6338,31.6412,31.6115,31.6263,41800.0
2015-04-27 11:50:00,42.64,42.66,42.59,42.6,42600.0,31.6263,31.6412,31.5893,31.5967,42600.0
2015-04-27 12:00:00,42.6,42.62,42.56,42.58,37300.0,31.5967,31.6115,31.567,31.5818,37300.0
2015-04-27 12:10:00,42.58,42.59,42.49,42.49,31400.0,31.5818,31.5893,31.5151,31.5151,31400.0
2015-04-27 12:20:00,42.49,42.55,42.48,42.51,94600.0,31.5151,31.5596,31.5077,31.5299,94600.0
2015-04-27 12:30:00,42.51,42.55,42.5,42.54,41400.0,31.5299,31.5596,31.5225,31.5522,41400.0
2015-04-27 12:40:00,42.53,42.54,42.48,42.5,41900.0,31.5448,31.5522,31.5077,31.5225,41900.0
2015-04-27 12:50:00,42.5,42.51,42.46,42.48,25500.0,31.5225,31.5299,31.4928,31.5077,25500.0
2015-04-27 13:00:00,42.47,42.54,42.46,42.51,48700.0,31.5002,31.5522,31.4928,31.5299,48700.0
2015-04-27 13:10:00,42.51,42.54,42.44,42.44,36800.0,31.5299,31.5522,31.478,31.478,36800.0
2015-04-27 13:20:00,42.43,42.55,42.43,42.51,39100.0,31.4706,31.5596,31.4706,31.5299,39100.0
2015-04-27 13:30:00,42.51,42.54,42.47,42.5,35500.0,31.5299,31.5522,31.5002,31.5225,35500.0
2015-04-27 13:40:00,42.49,42.52,42.47,42.47,32600.0,31.5151,31.5373,31.5002,31.5002,32600.0
2015-04-27 13:50:00,42.47,42.53,42.47,42.5,41000.0,31.5002,31.5448,31.5002,31.5225,41000.0
2015-04-27 14:00:00,42.5,42.55,42.48,42.52,33600.0,31.5225,31.5596,31.5077,31.5373,33600.0
2015-04-27 14:10:00,42.52,42.54,42.46,42.54,31000.0,31.5373,31.5522,31.4928,31.5522,31000.0
2015-04-27 14:20:00,42.54,42.55,42.5,42.51,37100.0,31.5522,31.5596,31.5225,31.5299,37100.0
2015-04-27 14:30:00,42.5,42.53,42.47,42.5,42800.0,31.5225,31.5448,31.5002,31.5225,42800.0
2015-04-27 14:40:00,42.51,42.57,42.5,42.55,49500.0,31.5299,31.5744,31.5225,31.5596,49500.0
2015-04-27 14:50:00,42.55,42.58,42.52,42.58,29700.0,31.5596,31.5818,31.5373,31.5818,29700.0
2015-04-27 15:00:00,42.59,42.61,42.55,42.57,48800.0,31.5893,31.6041,31.5596,31.5744,48800.0
2015-04-27 15:10:00,42.57,42.57,42.47,42.47,55600.0,31.5744,31.5744,31.5002,31.5002,55600.0
2015-04-27 15:20:00,42.47,42.49,42.41,42.41,63200.0,31.5002,31.5151,31.4557,31.4557,63200.0
2015-04-27 15:30:00,42.41,42.43,42.38,42.4,82400.0,31.4557,31.4706,31.4335,31.4483,82400.0
2015-04-27 15:40:00,42.4,42.4,42.38,42.4,74200.0,31.4483,31.4483,31.4335,31.4483,74200.0
2015-04-27 15:50:00,42.4,42.47,42.39,42.45,171700.0,31.4483,31.5002,31.4409,31.4854,171700.0
2015-04-28 09:30:00,42.31,42.4,42.14,42.26,55500.0,31.3816,31.4483,31.2555,31.3445,55500.0
2015-04-28 09:40:00,42.28,42.34,42.14,42.19,44300.0,31.3593,31.4038,31.2555,31.2926,44300.0
2015-04-28 09:50:00,42.19,42.3,42.19,42.19,34500.0,31.2926,31.3742,31.2926,31.2926,34500.0
2015-04-28 10:00:00,42.19,42.22,42.14,42.15,104300.0,31.2926,31.3148,31.2555,31.2629,104300.0
2015-04-28 10:10:00,42.15,42.18,42.12,42.12,75700.0,31.2629,31.2852,31.2407,31.2407,75700.0
2015-04-28 10:20:00,42.11,42.18,42.11,42.17,39700.0,31.2332,31.2852,31.2332,31.2777,39700.0
2015-04-28 10:30:00,42.16,42.2,42.14,42.18,93500.0,31.2703,31.3,31.2555,31.2852,93500.0
2015-04-28 10:40:00,42.19,42.22,42.15,42.17,103700.0,31.2926,31.3148,31.2629,31.2777,103700.0
2015-04-28 10:50:00,42.17,42.24,42.12,42.14,72700.0,31.2777,31.3297,31.2407,31.2555,72700.0
2015-04-28 11:00:00,42.14,42.24,42.13,42.24,57100.0,31.2555,31.3297,31.2481,31.3297,57100.0
2015-04-28 11:10:00,42.24,42.3,42.23,42.23,71700.0,31.3297,31.3742,31.3222,31.3222,71700.0
2015-04-28 11:20:00,42.23,42.29,42.2,42.25,170900.0,31.3222,31.3667,31.3,31.3371,170900.0
2015-04-28 11:30:00,42.24,42.26,42.19,42.2,88000.0,31.3297,31.3445,31.2926,31.3,88000.0
2015-04-28 11:40:00,42.2,42.22,42.18,42.21,46900.0,31.3,31.3148,31.2852,31.3074,46900.0
2015-04-28 11:50:00,42.21,42.22,42.12,42.19,20500.0,31.3074,31.3148,31.2407,31.2926,20500.0
2015-04-28 12:00:00,42.19,42.21,42.16,42.2,28300.0,31.2926,31.3074,31.2703,31.3,28300.0
2015-04-28 12:10:00,42.2,42.2,42.15,42.16,24000.0,31.3,31.3,31.2629,31.2703,24000.0
2015-04-28 12:20:00,42.17,42.26,42.17,42.19,28900.0,31.2777,31.3445,31.2777,31.2926,28900.0
2015-04-28 12:30:00,42.2,42.25,42.18,42.19,32800.0,31.3,31.3371,31.2852,31.2926,32800.0
2015-04-28 12:40:00,42.18,42.28,42.18,42.25,25000.0,31.2852,31.3593,31.2852,31.3371,25000.0
2015-04-28 12:50:00,42.24,42.31,42.23,42.29,32100.0,31.3297,31.3816,31.3222,31.3667,32100.0
2015-04-28 13:00:00,42.29,42.29,42.22,42.25,33100.0,31.3667,31.3667,31.3148,31.3371,33100.0
2015-04-28 13:10:00,42.26,42.3,42.25,42.28,22800.0,31.3445,31.3742,31.3371,31.3593,22800.0
2015-04-28 13:20:00,42.28,42.3,42.26,42.29,15400.0,31.3593,31.3742,31.3445,31.3667,15400.0
2015-04-28 13:30:00,42.29,42.29,42.2,42.26,31600.0,31.3667,31.3667,31.3,31.3445,31600.0
2015-04-28 13:40:00,42.26,42.3,42.26,42.29,17200.0,31.3445,31.3742,31.3445,31.3667,17200.0
2015-04-28 13:50:00,42.29,42.3,42.23,42.29,20400.0,31.3667,31.3742,31.3222,31.3667,20400.0
2015-04-28 14:00:00,42.29,42.3,42.2,42.26,28000.0,31.3667,31.3742,31.3,31.3445,28000.0
2015-04-28 14:10:00,42.26,42.28,42.24,42.26,21900.0,31.3445,31.3593,31.3297,31.3445,21900.0
2015-04-28 14:20:00,42.26,42.27,42.22,42.23,27800.0,31.3445,31.3519,31.3148,31.3222,27800.0
2015-04-28 14:30:00,42.22,42.26,42.22,42.25,25100.0,31.3148,31.3445,31.3148,31.3371,25100.0
2015-04-28 14:40:00,42.24,42.25,42.21,42.25,28100.0,31.3297,31.3371,31.3074,31.3371,28100.0
2015-04-28 14:50:00,42.24,42.27,42.21,42.22,62900.0,31.3297,31.3519,31.3074,31.3148,62900.0
2015-04-28 15:00:00,42.22,42.24,42.21,42.24,23700.0,31.3148,31.3297,31.3074,31.3297,23700.0
2015-04-28 15:10:00,42.23,42.24,42.18,42.19,43000.0,31.3222,31.3297,31.2852,31.2926,43000.0
2015-04-28 15:20:00,42.19,42.2,42.18,42.2,45500.0,31.2926,31.3,31.2852,31.3,45500.0
2015-04-28 15:30:00,42.19,42.2,42.15,42.16,117300.0,31.2926,31.3,31.2629,31.2703,117300.0
2015-04-28 15:40:00,42.17,42.17,42.15,42.16,62500.0,31.2777,31.2777,31.2629,31.2703,62500.0
2015-04-28 15:50:00,42.16,42.22,42.14,42.22,302600.0,31.2703,31.3148,31.2555,31.3148,302600.0
2015-04-29 09:30:00,41.83,41.99,41.5,41.95,169200.0,31.0256,31.1442,30.7808,31.1146,169200.0
2015-04-29 09:40:00,41.95,41.95,41.59,41.65,101400.0,31.1146,31.1146,30.8475,30.892,101400.0
2015-04-29 09:50:00,41.65,41.79,41.65,41.78,71100.0,30.892,30.9959,30.892,30.9885,71100.0
2015-04-29 10:00:00,41.77,41.78,41.55,41.61,195800.0,30.9811,30.9885,30.8179,30.8624,195800.0
2015-04-29 10:10:00,41.59,41.61,41.5,41.52,168100.0,30.8475,30.8624,30.7808,30.7956,168100.0
2015-04-29 10:20:00,41.53,41.53,41.36,41.36,179600.0,30.803,30.803,30.677,30.677,179600.0
2015-04-29 10:30:00,41.36,41.38,41.25,41.26,76300.0,30.677,30.6918,30.5954,30.6028,76300.0
2015-04-29 10:40:00,41.26,41.33,41.25,41.29,83800.0,30.6028,30.6547,30.5954,30.625,83800.0
2015-04-29 10:50:00,41.28,41.29,41.18,41.2,49100.0,30.6176,30.625,30.5434,30.5583,49100.0
2015-04-29 11:00:00,41.21,41.25,41.21,41.23,41100.0,30.5657,30.5954,30.5657,30.5805,41100.0
2015-04-29 11:10:00,41.23,41.23,41.16,41.2,45600.0,30.5805,30.5805,30.5286,30.5583,45600.0
2015-04-29 11:20:00,41.2,41.21,41.13,41.13,40700.0,30.5583,30.5657,30.5064,30.5064,40700.0
2015-04-29 11:30:00,41.14,41.22,41.13,41.2,140000.0,30.5138,30.5731,30.5064,30.5583,140000.0
2015-04-29 11:40:00,41.2,41.28,41.2,41.27,56400.0,30.5583,30.6176,30.5583,30.6102,56400.0
2015-04-29 11:50:00,41.27,41.28,41.25,41.27,82700.0,30.6102,30.6176,30.5954,30.6102,82700.0
2015-04-29 12:00:00,41.26,41.27,41.22,41.24,42900.0,30.6028,30.6102,30.5731,30.5879,42900.0
2015-04-29 12:10:00,41.24,41.26,41.2,41.24,38100.0,30.5879,30.6028,30.5583,30.5879,38100.0
2015-04-29 12:20:00,41.24,41.26,41.22,41.23,38800.0,30.5879,30.6028,30.5731,30.5805,38800.0
2015-04-29 12:30:00,41.22,41.23,41.16,41.17,41800.0,30.5731,30.5805,30.5286,30.536,41800.0
2015-04-29 12:40:00,41.17,41.23,41.17,41.23,29300.0,30.536,30.5805,30.536,30.5805,29300.0
2015-04-29 12:50:00,41.24,41.26,41.22,41.25,38000.0,30.5879,30.6028,30.5731,30.5954,38000.0
2015-04-29 13:00:00,41.25,41.25,41.16,41.2,28400.0,30.5954,30.5954,30.5286,30.5583,28400.0
2015-04-29 13:10:00,41.2,41.2,41.15,41.19,51900.0,30.5583,30.5583,30.5212,30.5509,51900.0
2015-04-29 13:20:00,41.18,41.19,41.13,41.16,84700.0,30.5434,30.5509,30.5064,30.5286,84700.0
2015-04-29 13:30:00,41.16,41.17,41.15,41.16,66800.0,30.5286,30.536,30.5212,30.5286,66800.0
2015-04-29 13:40:00,41.17,41.24,41.16,41.23,69000.0,30.536,30.5879,30.5286,30.5805,69000.0
2015-04-29 13:50:00,41.24,41.29,41.22,41.28,62100.0,30.5879,30.625,30.5731,30.6176,62100.0
2015-04-29 14:00:00,41.29,41.3,41.06,41.23,235900.0,30.625,30.6325,30.4544,30.5805,235900.0
2015-04-29 14:10:00,41.24,41.25,41.12,41.21,50100.0,30.5879,30.5954,30.4989,30.5657,50100.0
2015-04-29 14:20:00,41.2,41.25,41.16,41.25,65600.0,30.5583,30.5954,30.5286,30.5954,65600.0
2015-04-29 14:30:00,41.25,41.32,41.22,41.27,64300.0,30.5954,30.6473,30.5731,30.6102,64300.0
2015-04-29 14:40:00,41.28,41.3,41.22,41.22,68900.0,30.6176,30.6325,30.5731,30.5731,68900.0
2015-04-29 14:50:00,41.22,41.22,41.16,41.17,42300.0,30.5731,30.5731,30.5286,30.536,42300.0
2015-04-29 15:00:00,41.17,41.21,41.13,41.15,53700.0,30.536,30.5657,30.5064,30.5212,53700.0
2015-04-29 15:10:00,41.14,41.16,41.09,41.13,55600.0,30.5138,30.5286,30.4767,30.5064,55600.0
2015-04-29 15:20:00,41.13,41.16,41.11,41.13,40000.0,30.5064,30.5286,30.4915,30.5064,40000.0
2015-04-29 15:30:00,41.12,41.21,41.12,41.17,71700.0,30.4989,30.5657,30.4989,30.536,71700.0
2015-04-29 15:40:00,41.17,41.18,41.09,41.1,146600.0,30.536,30.5434,30.4767,30.4841,146600.0
2015-04-29 15:50:00,41.11,41.11,41.06,41.08,226800.0,30.4915,30.4915,30.4544,30.4693,226800.0
2015-04-30 09:30:00,41.02,41.08,40.82,40.97,89000.0,30.4248,30.4693,30.2764,30.3877,89000.0
2015-04-30 09:40:00,41.0,41.06,40.8,40.86,48500.0,30.4099,30.4544,30.2616,30.3061,48500.0
2015-04-30 09:50:00,40.86,40.86,40.69,40.7,33600.0,30.3061,30.3061,30.18,30.1874,33600.0
2015-04-30 10:00:00,40.69,40.69,40.54,40.56,60600.0,30.18,30.18,30.0688,30.0836,60600.0
2015-04-30 10:10:00,40.57,40.71,40.52,40.67,69200.0,30.091,30.1948,30.0539,30.1652,69200.0
2015-04-30 10:20:00,40.67,40.71,40.6,40.61,72300.0,30.1652,30.1948,30.1133,30.1207,72300.0
2015-04-30 10:30:00,40.6,40.65,40.54,40.59,53200.0,30.1133,30.1503,30.0688,30.1058,53200.0
2015-04-30 10:40:00,40.59,40.71,40.54,40.69,115100.0,30.1058,30.1948,30.0688,30.18,115100.0
2015-04-30 10:50:00,40.7,40.71,40.58,40.62,72100.0,30.1874,30.1948,30.0984,30.1281,72100.0
2015-04-30 11:00:00,40.62,40.66,40.61,40.64,156100.0,30.1281,30.1578,30.1207,30.1429,156100.0
2015-04-30 11:10:00,40.63,40.68,40.57,40.65,334700.0,30.1355,30.1726,30.091,30.1503,334700.0
2015-04-30 11:20:00,40.65,40.74,40.64,40.72,54500.0,30.1503,30.2171,30.1429,30.2023,54500.0
2015-04-30 11:30:00,40.73,40.75,40.65,40.69,102500.0,30.2097,30.2245,30.1503,30.18,102500.0
2015-04-30 11:40:00,40.7,40.7,40.65,40.66,86100.0,30.1874,30.1874,30.1503,30.1578,86100.0
2015-04-30 11:50:00,40.65,40.68,40.61,40.62,84700.0,30.1503,30.1726,30.1207,30.1281,84700.0
2015-04-30 12:00:00,40.62,40.67,40.55,40.6,35800.0,30.1281,30.1652,30.0762,30.1133,35800.0
2015-04-30 12:10:00,40.6,40.6,40.55,40.55,32100.0,30.1133,30.1133,30.0762,30.0762,32100.0
2015-04-30 12:20:00,40.55,40.57,40.55,40.55,33500.0,30.0762,30.091,30.0762,30.0762,33500.0
2015-04-30 12:30:00,40.56,40.56,40.5,40.51,80100.0,30.0836,30.0836,30.0391,30.0465,80100.0
2015-04-30 12:40:00,40.51,40.52,40.41,40.5,68600.0,30.0465,30.0539,29.9723,30.0391,68600.0
2015-04-30 12:50:00,40.5,40.51,40.37,40.5,48000.0,30.0391,30.0465,29.9427,30.0391,48000.0
2015-04-30 13:00:00,40.5,40.55,40.44,40.54,41100.0,30.0391,30.0762,29.9946,30.0688,41100.0
2015-04-30 13:10:00,40.53,40.54,40.47,40.5,34600.0,30.0613,30.0688,30.0168,30.0391,34600.0
2015-04-30 13:20:00,40.5,40.51,40.45,40.5,50100.0,30.0391,30.0465,30.002,30.0391,50100.0
2015-04-30 13:30:00,40.51,40.53,40.47,40.5,45300.0,30.0465,30.0613,30.0168,30.0391,45300.0
2015-04-30 13:40:00,40.49,40.52,40.43,40.44,56200.0,30.0317,30.0539,29.9872,29.9946,56200.0
2015-04-30 13:50:00,40.44,40.46,40.42,40.43,30400.0,29.9946,30.0094,29.9798,29.9872,30400.0
2015-04-30 14:00:00,40.42,40.45,40.39,40.39,69700.0,29.9798,30.002,29.9575,29.9575,69700.0
2015-04-30 14:10:00,40.39,40.42,40.36,40.38,87400.0,29.9575,29.9798,29.9352,29.9501,87400.0
2015-04-30 14:20:00,40.37,40.38,40.27,40.28,71000.0,29.9427,29.9501,29.8685,29.8759,71000.0
2015-04-30 14:30:00,40.27,40.29,40.24,40.25,74500.0,29.8685,29.8833,29.8462,29.8537,74500.0
2015-04-30 14:40:00,40.25,40.26,40.15,40.15,88300.0,29.8537,29.8611,29.7795,29.7795,88300.0
2015-04-30 14:50:00,40.15,40.16,40.07,40.11,73600.0,29.7795,29.7869,29.7202,29.7498,73600.0
2015-04-30 15:00:00,40.11,40.11,40.0,40.0,83800.0,29.7498,29.7498,29.6682,29.6682,83800.0
2015-04-30 15:10:00,40.0,40.13,39.98,40.11,86600.0,29.6682,29.7647,29.6534,29.7498,86600.0
2015-04-30 15:20:00,40.12,40.14,40.0,40.03,231500.0,29.7572,29.7721,29.6682,29.6905,231500.0
2015-04-30 15:30:00,40.03,40.13,40.01,40.11,107400.0,29.6905,29.7647,29.6757,29.7498,107400.0
2015-04-30 15:40:00,40.1,40.22,40.08,40.22,154100.0,29.7424,29.8314,29.7276,29.8314,154100.0
2015-04-30 15:50:00,40.22,40.24,40.18,40.2,691300.0,29.8314,29.8462,29.8017,29.8166,691300.0
2015-05-01 09:30:00,40.4,40.52,40.18,40.35,95900.0,29.9649,30.0539,29.8017,29.9278,95900.0
2015-05-01 09:40:00,40.34,40.45,40.32,40.38,59000.0,29.9204,30.002,29.9056,29.9501,59000.0
2015-05-01 09:50:00,40.38,40.55,40.33,40.39,101600.0,29.9501,30.0762,29.913,29.9575,101600.0
2015-05-01 10:00:00,40.4,40.44,40.36,40.4,91100.0,29.9649,29.9946,29.9352,29.9649,91100.0
2015-05-01 10:10:00,40.41,40.51,40.39,40.5,80300.0,29.9723,30.0465,29.9575,30.0391,80300.0
2015-05-01 10:20:00,40.5,40.5,40.39,40.4,93600.0,30.0391,30.0391,29.9575,29.9649,93600.0
2015-05-01 10:30:00,40.4,40.49,40.38,40.49,122300.0,29.9649,30.0317,29.9501,30.0317,122300.0
2015-05-01 10:40:00,40.48,40.52,40.42,40.49,108000.0,30.0243,30.0539,29.9798,30.0317,108000.0
2015-05-01 10:50:00,40.49,40.56,40.45,40.54,46300.0,30.0317,30.0836,30.002,30.0688,46300.0
2015-05-01 11:00:00,40.53,40.58,40.51,40.57,51800.0,30.0613,30.0984,30.0465,30.091,51800.0
2015-05-01 11:10:00,40.58,40.63,40.55,40.62,85400.0,30.0984,30.1355,30.0762,30.1281,85400.0
2015-05-01 11:20:00,40.62,40.7,40.6,40.65,113000.0,30.1281,30.1874,30.1133,30.1503,113000.0
2015-05-01 11:30:00,40.65,40.66,40.56,40.63,54900.0,30.1503,30.1578,30.0836,30.1355,54900.0
2015-05-01 11:40:00,40.62,40.63,40.55,40.58,90500.0,30.1281,30.1355,30.0762,30.0984,90500.0
2015-05-01 11:50:00,40.57,40.7,40.55,40.69,45300.0,30.091,30.1874,30.0762,30.18,45300.0
2015-05-01 12:00:00,40.68,40.68,40.56,40.58,29400.0,30.1726,30.1726,30.0836,30.0984,29400.0
2015-05-01 12:10:00,40.59,40.61,40.56,40.56,13700.0,30.1058,30.1207,30.0836,30.0836,13700.0
2015-05-01 12:20:00,40.57,40.57,40.53,40.56,55100.0,30.091,30.091,30.0613,30.0836,55100.0
2015-05-01 12:30:00,40.57,40.58,40.54,40.55,27100.0,30.091,30.0984,30.0688,30.0762,27100.0
2015-05-01 12:40:00,40.55,40.56,40.53,40.56,52200.0,30.0762,30.0836,30.0613,30.0836,52200.0
2015-05-01 12:50:00,40.56,40.59,40.54,40.59,22600.0,30.0836,30.1058,30.0688,30.1058,22600.0
2015-05-01 13:00:00,40.59,40.6,40.55,40.57,26800.0,30.1058,30.1133,30.0762,30.091,26800.0
2015-05-01 13:10:00,40.57,40.63,40.57,40.62,24200.0,30.091,30.1355,30.091,30.1281,24200.0
2015-05-01 13:20:00,40.61,40.62,40.57,40.59,19400.0,30.1207,30.1281,30.091,30.1058,19400.0
2015-05-01 13:30:00,40.59,40.6,40.54,40.55,23300.0,30.1058,30.1133,30.0688,30.0762,23300.0
2015-05-01 13:40:00,40.55,40.57,40.53,40.57,39400.0,30.0762,30.091,30.0613,30.091,39400.0
2015-05-01 13:50:00,40.57,40.65,40.56,40.6,42400.0,30.091,30.1503,30.0836,30.1133,42400.0
2015-05-01 14:00:00,40.6,40.62,40.58,40.6,20800.0,30.1133,30.1281,30.0984,30.1133,20800.0
2015-05-01 14:10:00,40.6,40.6,40.56,40.59,31500.0,30.1133,30.1133,30.0836,30.1058,31500.0
2015-05-01 14:20:00,40.59,40.59,40.54,40.55,45300.0,30.1058,30.1058,30.0688,30.0762,45300.0
2015-05-01 14:30:00,40.55,40.57,40.53,40.55,38200.0,30.0762,30.091,30.0613,30.0762,38200.0
2015-05-01 14:40:00,40.54,40.57,40.49,40.49,48000.0,30.0688,30.091,30.0317,30.0317,48000.0
2015-05-01 14:50:00,40.5,40.5,40.41,40.45,61100.0,30.0391,30.0391,29.9723,30.002,61100.0
2015-05-01 15:00:00,40.44,40.52,40.44,40.49,37700.0,29.9946,30.0539,29.9946,30.0317,37700.0
2015-05-01 15:10:00,40.49,40.49,40.45,40.48,42600.0,30.0317,30.0317,30.002,30.0243,42600.0
2015-05-01 15:20:00,40.48,40.51,40.45,40.47,70100.0,30.0243,30.0465,30.002,30.0168,70100.0
2015-05-01 15:30:00,40.47,40.5,40.43,40.43,111300.0,30.0168,30.0391,29.9872,29.9872,111300.0
2015-05-01 15:40:00,40.44,40.51,40.43,40.51,77000.0,29.9946,30.0465,29.9872,30.0465,77000.0
2015-05-01 15:50:00,40.51,40.53,40.37,40.41,381800.0,30.0465,30.0613,29.9427,29.9723,381800.0
2015-05-04 09:30:00,40.6,40.71,40.49,40.66,82800.0,30.1133,30.1948,30.0317,30.1578,82800.0
2015-05-04 09:40:00,40.65,40.8,40.65,40.76,35000.0,30.1503,30.2616,30.1503,30.2319,35000.0
2015-05-04 09:50:00,40.78,40.82,40.71,40.72,44200.0,30.2468,30.2764,30.1948,30.2023,44200.0
2015-05-04 10:00:00,40.73,40.79,40.63,40.72,45700.0,30.2097,30.2542,30.1355,30.2023,45700.0
2015-05-04 10:10:00,40.73,40.82,40.65,40.69,55300.0,30.2097,30.2764,30.1503,30.18,55300.0
2015-05-04 10:20:00,40.68,40.74,40.67,40.72,129200.0,30.1726,30.2171,30.1652,30.2023,129200.0
2015-05-04 10:30:00,40.72,40.77,40.67,40.75,23100.0,30.2023,30.2393,30.1652,30.2245,23100.0
2015-05-04 10:40:00,40.74,40.75,40.65,40.7,27800.0,30.2171,30.2245,30.1503,30.1874,27800.0
2015-05-04 10:50:00,40.7,40.7,40.56,40.56,15000.0,30.1874,30.1874,30.0836,30.0836,15000.0
2015-05-04 11:00:00,40.56,40.62,40.54,40.55,24300.0,30.0836,30.1281,30.0688,30.0762,24300.0
2015-05-04 11:10:00,40.55,40.57,40.47,40.52,27400.0,30.0762,30.091,30.0168,30.0539,27400.0
2015-05-04 11:20:00,40.52,40.52,40.45,40.49,53400.0,30.0539,30.0539,30.002,30.0317,53400.0
2015-05-04 11:30:00,40.49,40.5,40.46,40.47,28100.0,30.0317,30.0391,30.0094,30.0168,28100.0
2015-05-04 11:40:00,40.46,40.51,40.45,40.47,32000.0,30.0094,30.0465,30.002,30.0168,32000.0
2015-05-04 11:50:00,40.47,40.54,40.46,40.54,49000.0,30.0168,30.0688,30.0094,30.0688,49000.0
2015-05-04 12:00:00,40.55,40.56,40.48,40.49,92800.0,30.0762,30.0836,30.0243,30.0317,92800.0
2015-05-04 12:10:00,40.5,40.53,40.46,40.5,49300.0,30.0391,30.0613,30.0094,30.0391,49300.0
2015-05-04 12:20:00,40.5,40.52,40.47,40.49,40500.0,30.0391,30.0539,30.0168,30.0317,40500.0
2015-05-04 12:30:00,40.48,40.49,40.43,40.43,45300.0,30.0243,30.0317,29.9872,29.9872,45300.0
2015-05-04 12:40:00,40.44,40.45,40.42,40.43,39700.0,29.9946,30.002,29.9798,29.9872,39700.0
2015-05-04 12:50:00,40.42,40.43,40.38,40.4,32100.0,29.9798,29.9872,29.9501,29.9649,32100.0
2015-05-04 13:00:00,40.4,40.42,40.36,40.4,63300.0,29.9649,29.9798,29.9352,29.9649,63300.0
2015-05-04 13:10:00,40.4,40.4,40.34,40.34,64000.0,29.9649,29.9649,29.9204,29.9204,64000.0
2015-05-04 13:20:00,40.35,40.36,40.26,40.32,89600.0,29.9278,29.9352,29.8611,29.9056,89600.0
2015-05-04 13:30:00,40.33,40.36,40.21,40.33,147500.0,29.913,29.9352,29.824,29.913,147500.0
2015-05-04 13:40:00,40.34,40.36,40.29,40.29,26900.0,29.9204,29.9352,29.8833,29.8833,26900.0
2015-05-04 13:50:00,40.29,40.34,40.28,40.34,17400.0,29.8833,29.9204,29.8759,29.9204,17400.0
2015-05-04 14:00:00,40.34,40.36,40.29,40.3,51600.0,29.9204,29.9352,29.8833,29.8907,51600.0
2015-05-04 14:10:00,40.3,40.36,40.26,40.35,75300.0,29.8907,29.9352,29.8611,29.9278,75300.0
2015-05-04 14:20:00,40.35,40.4,40.3,40.4,101300.0,29.9278,29.9649,29.8907,29.9649,101300.0
2015-05-04 14:30:00,40.4,40.4,40.33,40.36,105100.0,29.9649,29.9649,29.913,29.9352,105100.0
2015-05-04 14:40:00,40.37,40.37,40.32,40.34,71000.0,29.9427,29.9427,29.9056,29.9204,71000.0
2015-05-04 14:50:00,40.34,40.35,40.27,40.27,54900.0,29.9204,29.9278,29.8685,29.8685,54900.0
2015-05-04 15:00:00,40.27,40.3,40.26,40.29,50800.0,29.8685,29.8907,29.8611,29.8833,50800.0
2015-05-04 15:10:00,40.29,40.3,40.25,40.29,70000.0,29.8833,29.8907,29.8537,29.8833,70000.0
2015-05-04 15:20:00,40.3,40.34,40.3,40.32,46000.0,29.8907,29.9204,29.8907,29.9056,46000.0
2015-05-04 15:30:00,40.33,40.33,40.28,40.3,66100.0,29.913,29.913,29.8759,29.8907,66100.0
2015-05-04 15:40:00,40.29,40.34,40.25,40.31,126600.0,29.8833,29.9204,29.8537,29.8982,126600.0
2015-05-04 15:50:00,40.31,40.41,40.31,40.37,433900.0,29.8982,29.9723,29.8982,29.9427,433900.0
2015-05-05 09:30:00,40.18,40.38,40.15,40.18,56300.0,29.8017,29.9501,29.7795,29.8017,56300.0
2015-05-05 09:40:00,40.19,40.22,40.06,40.08,74400.0,29.8092,29.8314,29.7127,29.7276,74400.0
2015-05-05 09:50:00,40.09,40.16,40.07,40.13,23800.0,29.735,29.7869,29.7202,29.7647,23800.0
2015-05-05 10:00:00,40.1,40.13,39.95,39.97,84000.0,29.7424,29.7647,29.6311,29.646,84000.0
2015-05-05 10:10:00,39.96,39.98,39.87,39.9,62700.0,29.6386,29.6534,29.5718,29.5941,62700.0
2015-05-05 10:20:00,39.87,39.95,39.86,39.9,42100.0,29.5718,29.6311,29.5644,29.5941,42100.0
2015-05-05 10:30:00,39.9,39.93,39.86,39.86,32000.0,29.5941,29.6163,29.5644,29.5644,32000.0
2015-05-05 10:40:00,39.87,39.96,39.85,39.93,19600.0,29.5718,29.6386,29.557,29.6163,19600.0
2015-05-05 10:50:00,39.93,39.93,39.77,39.79,55600.0,29.6163,29.6163,29.4976,29.5125,55600.0
2015-05-05 11:00:00,39.78,39.79,39.71,39.76,46700.0,29.5051,29.5125,29.4531,29.4902,46700.0
2015-05-05 11:10:00,39.75,39.83,39.74,39.8,49900.0,29.4828,29.5421,29.4754,29.5199,49900.0
2015-05-05 11:20:00,39.8,39.82,39.77,39.8,73100.0,29.5199,29.5347,29.4976,29.5199,73100.0
2015-05-05 11:30:00,39.8,39.81,39.78,39.8,154800.0,29.5199,29.5273,29.5051,29.5199,154800.0
2015-05-05 11:40:00,39.8,39.84,39.78,39.81,105300.0,29.5199,29.5496,29.5051,29.5273,105300.0
2015-05-05 11:50:00,39.81,39.87,39.79,39.87,39600.0,29.5273,29.5718,29.5125,29.5718,39600.0
2015-05-05 12:00:00,39.87,39.91,39.86,39.89,33900.0,29.5718,29.6015,29.5644,29.5866,33900.0
2015-05-05 12:10:00,39.9,39.9,39.84,39.85,40100.0,29.5941,29.5941,29.5496,29.557,40100.0
2015-05-05 12:20:00,39.85,39.86,39.79,39.8,19200.0,29.557,29.5644,29.5125,29.5199,19200.0
2015-05-05 12:30:00,39.79,39.82,39.76,39.79,30700.0,29.5125,29.5347,29.4902,29.5125,30700.0
2015-05-05 12:40:00,39.78,39.79,39.76,39.79,35000.0,29.5051,29.5125,29.4902,29.5125,35000.0
2015-05-05 12:50:00,39.79,39.8,39.72,39.73,17400.0,29.5125,29.5199,29.4606,29.468,17400.0
2015-05-05 13:00:00,39.73,39.75,39.71,39.71,21800.0,29.468,29.4828,29.4531,29.4531,21800.0
2015-05-05 13:10:00,39.72,39.72,39.61,39.61,45000.0,29.4606,29.4606,29.379,29.379,45000.0
2015-05-05 13:20:00,39.6,39.63,39.54,39.6,43900.0,29.3716,29.3938,29.327,29.3716,43900.0
2015-05-05 13:30:00,39.6,39.62,39.55,39.59,22100.0,29.3716,29.3864,29.3345,29.3641,22100.0
2015-05-05 13:40:00,39.58,39.64,39.55,39.61,48000.0,29.3567,29.4012,29.3345,29.379,48000.0
2015-05-05 13:50:00,39.62,39.62,39.56,39.61,33600.0,29.3864,29.3864,29.3419,29.379,33600.0
2015-05-05 14:00:00,39.6,39.64,39.59,39.64,52800.0,29.3716,29.4012,29.3641,29.4012,52800.0
2015-05-05 14:10:00,39.63,39.66,39.62,39.66,25800.0,29.3938,29.4161,29.3864,29.4161,25800.0
2015-05-05 14:20:00,39.66,39.67,39.58,39.58,25300.0,29.4161,29.4235,29.3567,29.3567,25300.0
2015-05-05 14:30:00,39.59,39.6,39.54,39.54,21600.0,29.3641,29.3716,29.327,29.327,21600.0
2015-05-05 14:40:00,39.54,39.55,39.5,39.54,43500.0,29.327,29.3345,29.2974,29.327,43500.0
2015-05-05 14:50:00,39.54,39.55,39.5,39.51,34400.0,29.327,29.3345,29.2974,29.3048,34400.0
2015-05-05 15:00:00,39.51,39.55,39.48,39.5,38000.0,29.3048,29.3345,29.2825,29.2974,38000.0
2015-05-05 15:10:00,39.5,39.53,39.48,39.5,52900.0,29.2974,29.3196,29.2825,29.2974,52900.0
2015-05-05 15:20:00,39.5,39.53,39.48,39.5,66300.0,29.2974,29.3196,29.2825,29.2974,66300.0
2015-05-05 15:30:00,39.5,39.53,39.48,39.51,99200.0,29.2974,29.3196,29.2825,29.3048,99200.0
2015-05-05 15:40:00,39.5,39.52,39.47,39.5,129000.0,29.2974,29.3122,29.2751,29.2974,129000.0
2015-05-05 15:50:00,39.49,39.52,39.46,39.51,291300.0,29.29,29.3122,29.2677,29.3048,291300.0
2015-05-06 09:30:00,39.49,39.61,39.41,39.53,373000.0,29.29,29.379,29.2306,29.3196,373000.0
2015-05-06 09:40:00,39.57,39.59,39.46,39.54,67100.0,29.3493,29.3641,29.2677,29.327,67100.0
2015-05-06 09:50:00,39.54,39.68,39.51,39.63,64400.0,29.327,29.4309,29.3048,29.3938,64400.0
2015-05-06 10:00:00,39.63,39.8,39.62,39.68,102500.0,29.3938,29.5199,29.3864,29.4309,102500.0
2015-05-06 10:10:00,39.67,39.83,39.62,39.8,144600.0,29.4235,29.5421,29.3864,29.5199,144600.0
2015-05-06 10:20:00,39.8,39.85,39.77,39.78,45400.0,29.5199,29.557,29.4976,29.5051,45400.0
2015-05-06 10:30:00,39.79,39.79,39.72,39.77,51100.0,29.5125,29.5125,29.4606,29.4976,51100.0
2015-05-06 10:40:00,39.77,39.78,39.67,39.67,48800.0,29.4976,29.5051,29.4235,29.4235,48800.0
2015-05-06 10:50:00,39.67,39.67,39.57,39.6,33800.0,29.4235,29.4235,29.3493,29.3716,33800.0
2015-05-06 11:00:00,39.6,39.61,39.51,39.51,36300.0,29.3716,29.379,29.3048,29.3048,36300.0
2015-05-06 11:10:00,39.52,39.56,39.5,39.53,43800.0,29.3122,29.3419,29.2974,29.3196,43800.0
2015-05-06 11:20:00,39.52,39.57,39.52,39.56,43700.0,29.3122,29.3493,29.3122,29.3419,43700.0
2015-05-06 11:30:00,39.57,39.63,39.54,39.56,39200.0,29.3493,29.3938,29.327,29.3419,39200.0
2015-05-06 11:40:00,39.55,39.69,39.55,39.69,61400.0,29.3345,29.4383,29.3345,29.4383,61400.0
2015-05-06 11:50:00,39.68,39.74,39.68,39.72,40400.0,29.4309,29.4754,29.4309,29.4606,40400.0
2015-05-06 12:00:00,39.72,39.72,39.58,39.59,67100.0,29.4606,29.4606,29.3567,29.3641,67100.0
2015-05-06 12:10:00,39.59,39.61,39.55,39.58,23900.0,29.3641,29.379,29.3345,29.3567,23900.0
2015-05-06 12:20:00,39.57,39.59,39.48,39.48,48100.0,29.3493,29.3641,29.2825,29.2825,48100.0
2015-05-06 12:30:00,39.49,39.57,39.47,39.57,55900.0,29.29,29.3493,29.2751,29.3493,55900.0
2015-05-06 12:40:00,39.57,39.58,39.5,39.53,43100.0,29.3493,29.3567,29.2974,29.3196,43100.0
2015-05-06 12:50:00,39.54,39.58,39.5,39.55,44400.0,29.327,29.3567,29.2974,29.3345,44400.0
2015-05-06 13:00:00,39.55,39.58,39.47,39.47,49500.0,29.3345,29.3567,29.2751,29.2751,49500.0
2015-05-06 13:10:00,39.47,39.5,39.45,39.49,19800.0,29.2751,29.2974,29.2603,29.29,19800.0
2015-05-06 13:20:00,39.5,39.54,39.5,39.54,48500.0,29.2974,29.327,29.2974,29.327,48500.0
2015-05-06 13:30:00,39.54,39.55,39.49,39.51,47600.0,29.327,29.3345,29.29,29.3048,47600.0
2015-05-06 13:40:00,39.51,39.51,39.34,39.41,57600.0,29.3048,29.3048,29.1787,29.2306,57600.0
2015-05-06 13:50:00,39.39,39.44,39.36,39.4,81500.0,29.2158,29.2529,29.1935,29.2232,81500.0
2015-05-06 14:00:00,39.41,39.48,39.41,39.48,104700.0,29.2306,29.2825,29.2306,29.2825,104700.0
2015-05-06 14:10:00,39.48,39.5,39.45,39.49,49700.0,29.2825,29.2974,29.2603,29.29,49700.0
2015-05-06 14:20:00,39.5,39.54,39.47,39.52,48200.0,29.2974,29.327,29.2751,29.3122,48200.0
2015-05-06 14:30:00,39.52,39.54,39.45,39.47,54000.0,29.3122,29.327,29.2603,29.2751,54000.0
2015-05-06 14:40:00,39.47,39.47,39.4,39.45,47000.0,29.2751,29.2751,29.2232,29.2603,47000.0
2015-05-06 14:50:00,39.44,39.49,39.42,39.48,43600.0,29.2529,29.29,29.238,29.2825,43600.0
2015-05-06 15:00:00,39.47,39.5,39.45,39.49,56500.0,29.2751,29.2974,29.2603,29.29,56500.0
2015-05-06 15:10:00,39.49,39.49,39.43,39.45,61800.0,29.29,29.29,29.2455,29.2603,61800.0
2015-05-06 15:20:00,39.44,39.52,39.44,39.52,79400.0,29.2529,29.3122,29.2529,29.3122,79400.0
2015-05-06 15:30:00,39.52,39.59,39.51,39.58,96600.0,29.3122,29.3641,29.3048,29.3567,96600.0
2015-05-06 15:40:00,39.58,39.61,39.55,39.61,132500.0,29.3567,29.379,29.3345,29.379,132500.0
2015-05-06 15:50:00,39.6,39.67,39.59,39.63,490500.0,29.3716,29.4235,29.3641,29.3938,490500.0
2015-05-07 09:30:00,39.75,40.05,39.74,39.78,122700.0,29.4828,29.7053,29.4754,29.5051,122700.0
2015-05-07 09:40:00,39.76,39.87,39.71,39.78,66000.0,29.4902,29.5718,29.4531,29.5051,66000.0
2015-05-07 09:50:00,39.77,39.78,39.55,39.57,58400.0,29.4976,29.5051,29.3345,29.3493,58400.0
2015-05-07 10:00:00,39.56,39.68,39.52,39.61,74200.0,29.3419,29.4309,29.3122,29.379,74200.0
2015-05-07 10:10:00,39.62,39.77,39.61,39.76,59600.0,29.3864,29.4976,29.379,29.4902,59600.0
2015-05-07 10:20:00,39.76,39.76,39.66,39.68,68700.0,29.4902,29.4902,29.4161,29.4309,68700.0
2015-05-07 10:30:00,39.7,39.72,39.62,39.72,71100.0,29.4457,29.4606,29.3864,29.4606,71100.0
2015-05-07 10:40:00,39.72,39.82,39.7,39.82,43400.0,29.4606,29.5347,29.4457,29.5347,43400.0
2015-05-07 10:50:00,39.82,39.96,39.78,39.9,68500.0,29.5347,29.6386,29.5051,29.5941,68500.0
2015-05-07 11:00:00,39.9,39.93,39.85,39.88,53100.0,29.5941,29.6163,29.557,29.5792,53100.0
2015-05-07 11:10:00,39.88,39.96,39.87,39.95,37100.0,29.5792,29.6386,29.5718,29.6311,37100.0
2015-05-07 11:20:00,39.95,40.0,39.92,39.98,33500.0,29.6311,29.6682,29.6089,29.6534,33500.0
2015-05-07 11:30:00,39.97,39.99,39.92,39.97,52600.0,29.646,29.6608,29.6089,29.646,52600.0
2015-05-07 11:40:00,39.97,40.01,39.95,40.01,52000.0,29.646,29.6757,29.6311,29.6757,52000.0
2015-05-07 11:50:00,40.01,40.02,39.96,39.98,50700.0,29.6757,29.6831,29.6386,29.6534,50700.0
2015-05-07 12:00:00,39.98,40.03,39.97,40.01,32900.0,29.6534,29.6905,29.646,29.6757,32900.0
2015-05-07 12:10:00,40.01,40.09,40.01,40.08,24800.0,29.6757,29.735,29.6757,29.7276,24800.0
2015-05-07 12:20:00,40.08,40.09,40.06,40.09,47600.0,29.7276,29.735,29.7127,29.735,47600.0
2015-05-07 12:30:00,40.09,40.23,40.09,40.18,55600.0,29.735,29.8388,29.735,29.8017,55600.0
2015-05-07 12:40:00,40.18,40.21,40.1,40.14,57500.0,29.8017,29.824,29.7424,29.7721,57500.0
2015-05-07 12:50:00,40.14,40.15,40.08,40.08,28600.0,29.7721,29.7795,29.7276,29.7276,28600.0
2015-05-07 13:00:00,40.09,40.12,40.06,40.07,32500.0,29.735,29.7572,29.7127,29.7202,32500.0
2015-05-07 13:10:00,40.06,40.12,40.06,40.07,38300.0,29.7127,29.7572,29.7127,29.7202,38300.0
2015-05-07 13:20:00,40.07,40.11,40.05,40.08,45100.0,29.7202,29.7498,29.7053,29.7276,45100.0
2015-05-07 13:30:00,40.07,40.11,40.06,40.08,29300.0,29.7202,29.7498,29.7127,29.7276,29300.0
2015-05-07 13:40:00,40.09,40.12,40.08,40.11,26100.0,29.735,29.7572,29.7276,29.7498,26100.0
2015-05-07 13:50:00,40.12,40.16,40.11,40.16,54300.0,29.7572,29.7869,29.7498,29.7869,54300.0
2015-05-07 14:00:00,40.16,40.21,40.15,40.21,65500.0,29.7869,29.824,29.7795,29.824,65500.0
2015-05-07 14:10:00,40.21,40.28,40.21,40.26,97400.0,29.824,29.8759,29.824,29.8611,97400.0
2015-05-07 14:20:00,40.26,40.32,40.25,40.31,85300.0,29.8611,29.9056,29.8537,29.8982,85300.0
2015-05-07 14:30:00,40.32,40.33,40.28,40.3,315400.0,29.9056,29.913,29.8759,29.8907,315400.0
2015-05-07 14:40:00,40.3,40.3,40.24,40.24,43300.0,29.8907,29.8907,29.8462,29.8462,43300.0
2015-05-07 14:50:00,40.24,40.31,40.23,40.3,58000.0,29.8462,29.8982,29.8388,29.8907,58000.0
2015-05-07 15:00:00,40.3,40.34,40.29,40.32,53700.0,29.8907,29.9204,29.8833,29.9056,53700.0
2015-05-07 15:10:00,40.32,40.34,40.26,40.27,76000.0,29.9056,29.9204,29.8611,29.8685,76000.0
2015-05-07 15:20:00,40.27,40.29,40.23,40.25,65600.0,29.8685,29.8833,29.8388,29.8537,65600.0
2015-05-07 15:30:00,40.25,40.29,40.23,40.27,117400.0,29.8537,29.8833,29.8388,29.8685,117400.0
2015-05-07 15:40:00,40.27,40.29,40.23,40.24,155700.0,29.8685,29.8833,29.8388,29.8462,155700.0
2015-05-07 15:50:00,40.25,40.34,40.21,40.21,419200.0,29.8537,29.9204,29.824,29.824,419200.0
2015-05-08 09:30:00,40.69,41.08,40.69,40.95,102800.0,30.18,30.4693,30.18,30.3729,102800.0
2015-05-08 09:40:00,40.94,41.18,40.93,41.09,62900.0,30.3654,30.5434,30.358,30.4767,62900.0
2015-05-08 09:50:00,41.09,41.32,41.06,41.3,40500.0,30.4767,30.6473,30.4544,30.6325,40500.0
2015-05-08 10:00:00,41.3,41.37,41.25,41.34,90000.0,30.6325,30.6844,30.5954,30.6621,90000.0
2015-05-08 10:10:00,41.34,41.42,41.28,41.41,106700.0,30.6621,30.7215,30.6176,30.714,106700.0
2015-05-08 10:20:00,41.41,41.44,41.35,41.4,42400.0,30.714,30.7363,30.6695,30.7066,42400.0
2015-05-08 10:30:00,41.4,41.42,41.21,41.25,37200.0,30.7066,30.7215,30.5657,30.5954,37200.0
2015-05-08 10:40:00,41.26,41.26,41.12,41.15,17300.0,30.6028,30.6028,30.4989,30.5212,17300.0
2015-05-08 10:50:00,41.17,41.18,41.07,41.11,57300.0,30.536,30.5434,30.4619,30.4915,57300.0
2015-05-08 11:00:00,41.11,41.16,41.08,41.1,23300.0,30.4915,30.5286,30.4693,30.4841,23300.0
2015-05-08 11:10:00,41.1,41.12,41.04,41.05,18900.0,30.4841,30.4989,30.4396,30.447,18900.0
2015-05-08 11:20:00,41.06,41.1,41.05,41.09,15300.0,30.4544,30.4841,30.447,30.4767,15300.0
2015-05-08 11:30:00,41.09,41.09,41.03,41.07,27200.0,30.4767,30.4767,30.4322,30.4619,27200.0
2015-05-08 11:40:00,41.06,41.06,41.02,41.05,25100.0,30.4544,30.4544,30.4248,30.447,25100.0
2015-05-08 11:50:00,41.05,41.1,41.03,41.05,31800.0,30.447,30.4841,30.4322,30.447,31800.0
2015-05-08 12:00:00,41.05,41.05,40.99,41.0,35900.0,30.447,30.447,30.4025,30.4099,35900.0
2015-05-08 12:10:00,41.0,41.05,41.0,41.01,27500.0,30.4099,30.447,30.4099,30.4174,27500.0
2015-05-08 12:20:00,41.01,41.02,40.99,41.0,30500.0,30.4174,30.4248,30.4025,30.4099,30500.0
2015-05-08 12:30:00,41.0,41.05,40.99,41.02,61600.0,30.4099,30.447,30.4025,30.4248,61600.0
2015-05-08 12:40:00,41.01,41.02,41.0,41.0,15000.0,30.4174,30.4248,30.4099,30.4099,15000.0
2015-05-08 12:50:00,41.0,41.04,40.99,41.03,42300.0,30.4099,30.4396,30.4025,30.4322,42300.0
2015-05-08 13:00:00,41.03,41.03,40.96,40.98,33900.0,30.4322,30.4322,30.3803,30.3951,33900.0
2015-05-08 13:10:00,40.97,40.99,40.94,40.95,20300.0,30.3877,30.4025,30.3654,30.3729,20300.0
2015-05-08 13:20:00,40.94,40.94,40.89,40.9,23000.0,30.3654,30.3654,30.3284,30.3358,23000.0
2015-05-08 13:30:00,40.9,40.91,40.89,40.9,47600.0,30.3358,30.3432,30.3284,30.3358,47600.0
2015-05-08 13:40:00,40.9,40.95,40.88,40.9,36000.0,30.3358,30.3729,30.3209,30.3358,36000.0
2015-05-08 13:50:00,40.9,40.95,40.9,40.91,18200.0,30.3358,30.3729,30.3358,30.3432,18200.0
2015-05-08 14:00:00,40.9,40.93,40.9,40.9,30900.0,30.3358,30.358,30.3358,30.3358,30900.0
2015-05-08 14:10:00,40.91,40.92,40.89,40.9,229600.0,30.3432,30.3506,30.3284,30.3358,229600.0
2015-05-08 14:20:00,40.9,40.91,40.81,40.82,83100.0,30.3358,30.3432,30.269,30.2764,83100.0
2015-05-08 14:30:00,40.82,40.83,40.79,40.8,61600.0,30.2764,30.2839,30.2542,30.2616,61600.0
2015-05-08 14:40:00,40.8,40.81,40.78,40.78,119600.0,30.2616,30.269,30.2468,30.2468,119600.0
2015-05-08 14:50:00,40.78,40.79,40.73,40.75,90400.0,30.2468,30.2542,30.2097,30.2245,90400.0
2015-05-08 15:00:00,40.75,40.76,40.72,40.73,58400.0,30.2245,30.2319,30.2023,30.2097,58400.0
2015-05-08 15:10:00,40.73,40.75,40.72,40.72,47200.0,30.2097,30.2245,30.2023,30.2023,47200.0
2015-05-08 15:20:00,40.73,40.75,40.71,40.73,81700.0,30.2097,30.2245,30.1948,30.2097,81700.0
2015-05-08 15:30:00,40.72,40.74,40.7,40.72,69800.0,30.2023,30.2171,30.1874,30.2023,69800.0
2015-05-08 15:40:00,40.72,40.76,40.71,40.75,123700.0,30.2023,30.2319,30.1948,30.2245,123700.0
2015-05-08 15:50:00,40.74,40.78,40.73,40.75,282100.0,30.2171,30.2468,30.2097,30.2245,282100.0
2015-05-11 09:30:00,40.61,40.69,40.47,40.55,35300.0,30.1207,30.18,30.0168,30.0762,35300.0
2015-05-11 09:40:00,40.56,40.7,40.56,40.68,31000.0,30.0836,30.1874,30.0836,30.1726,31000.0
2015-05-11 09:50:00,40.68,40.68,40.57,40.63,48800.0,30.1726,30.1726,30.091,30.1355,48800.0
2015-05-11 10:00:00,40.65,40.73,40.63,40.69,26800.0,30.1503,30.2097,30.1355,30.18,26800.0
2015-05-11 10:10:00,40.69,40.74,40.66,40.68,26600.0,30.18,30.2171,30.1578,30.1726,26600.0
2015-05-11 10:20:00,40.66,40.76,40.66,40.73,94600.0,30.1578,30.2319,30.1578,30.2097,94600.0
2015-05-11 10:30:00,40.72,40.73,40.66,40.71,103400.0,30.2023,30.2097,30.1578,30.1948,103400.0
2015-05-11 10:40:00,40.7,40.79,40.69,40.79,63400.0,30.1874,30.2542,30.18,30.2542,63400.0
2015-05-11 10:50:00,40.8,40.81,40.72,40.75,60500.0,30.2616,30.269,30.2023,30.2245,60500.0
2015-05-11 11:00:00,40.75,40.78,40.71,40.73,56500.0,30.2245,30.2468,30.1948,30.2097,56500.0
2015-05-11 11:10:00,40.74,40.76,40.71,40.75,86700.0,30.2171,30.2319,30.1948,30.2245,86700.0
2015-05-11 11:20:00,40.74,40.75,40.68,40.7,60000.0,30.2171,30.2245,30.1726,30.1874,60000.0
2015-05-11 11:30:00,40.71,40.71,40.6,40.67,30500.0,30.1948,30.1948,30.1133,30.1652,30500.0
2015-05-11 11:40:00,40.66,40.67,40.6,40.67,26400.0,30.1578,30.1652,30.1133,30.1652,26400.0
2015-05-11 11:50:00,40.67,40.73,40.65,40.71,36600.0,30.1652,30.2097,30.1503,30.1948,36600.0
2015-05-11 12:00:00,40.7,40.71,40.65,40.69,110100.0,30.1874,30.1948,30.1503,30.18,110100.0
2015-05-11 12:10:00,40.68,40.7,40.66,40.68,69300.0,30.1726,30.1874,30.1578,30.1726,69300.0
2015-05-11 12:20:00,40.68,40.68,40.65,40.67,108400.0,30.1726,30.1726,30.1503,30.1652,108400.0
2015-05-11 12:30:00,40.67,40.68,40.65,40.66,56100.0,30.1652,30.1726,30.1503,30.1578,56100.0
2015-05-11 12:40:00,40.66,40.69,40.65,40.66,100100.0,30.1578,30.18,30.1503,30.1578,100100.0
2015-05-11 12:50:00,40.66,40.69,40.66,40.68,44500.0,30.1578,30.18,30.1578,30.1726,44500.0
2015-05-11 13:00:00,40.67,40.7,40.67,40.7,64900.0,30.1652,30.1874,30.1652,30.1874,64900.0
2015-05-11 13:10:00,40.7,40.72,40.68,40.68,33600.0,30.1874,30.2023,30.1726,30.1726,33600.0
2015-05-11 13:20:00,40.69,40.7,40.66,40.67,42500.0,30.18,30.1874,30.1578,30.1652,42500.0
2015-05-11 13:30:00,40.68,40.69,40.66,40.67,58600.0,30.1726,30.18,30.1578,30.1652,58600.0
2015-05-11 13:40:00,40.67,40.69,40.66,40.68,79600.0,30.1652,30.18,30.1578,30.1726,79600.0
2015-05-11 13:50:00,40.68,40.69,40.66,40.68,95000.0,30.1726,30.18,30.1578,30.1726,95000.0
2015-05-11 14:00:00,40.68,40.69,40.66,40.67,80000.0,30.1726,30.18,30.1578,30.1652,80000.0
2015-05-11 14:10:00,40.67,40.68,40.64,40.66,160800.0,30.1652,30.1726,30.1429,30.1578,160800.0
2015-05-11 14:20:00,40.65,40.65,40.6,40.63,84700.0,30.1503,30.1503,30.1133,30.1355,84700.0
2015-05-11 14:30:00,40.63,40.63,40.5,40.5,44900.0,30.1355,30.1355,30.0391,30.0391,44900.0
2015-05-11 14:40:00,40.5,40.54,40.5,40.51,56800.0,30.0391,30.0688,30.0391,30.0465,56800.0
2015-05-11 14:50:00,40.5,40.51,40.39,40.46,93000.0,30.0391,30.0465,29.9575,30.0094,93000.0
2015-05-11 15:00:00,40.45,40.45,40.36,40.39,62100.0,30.002,30.002,29.9352,29.9575,62100.0
2015-05-11 15:10:00,40.39,40.47,40.38,40.44,90300.0,29.9575,30.0168,29.9501,29.9946,90300.0
2015-05-11 15:20:00,40.45,40.47,40.4,40.44,66400.0,30.002,30.0168,29.9649,29.9946,66400.0
2015-05-11 15:30:00,40.43,40.46,40.41,40.44,81900.0,29.9872,30.0094,29.9723,29.9946,81900.0
2015-05-11 15:40:00,40.45,40.48,40.44,40.45,101100.0,30.002,30.0243,29.9946,30.002,101100.0
2015-05-11 15:50:00,40.45,40.48,40.4,40.42,336000.0,30.002,30.0243,29.9649,29.9798,336000.0
2015-05-12 09:30:00,40.1,40.14,39.86,39.99,80400.0,29.7424,29.7721,29.5644,29.6608,80400.0
2015-05-12 09:40:00,39.99,40.08,39.73,39.95,140300.0,29.6608,29.7276,29.468,29.6311,140300.0
2015-05-12 09:50:00,39.95,40.07,39.95,39.98,225200.0,29.6311,29.7202,29.6311,29.6534,225200.0
2015-05-12 10:00:00,39.98,40.01,39.91,40.0,182400.0,29.6534,29.6757,29.6015,29.6682,182400.0
2015-05-12 10:10:00,40.0,40.0,39.89,39.89,82300.0,29.6682,29.6682,29.5866,29.5866,82300.0
2015-05-12 10:20:00,39.9,40.03,39.87,39.91,77600.0,29.5941,29.6905,29.5718,29.6015,77600.0
2015-05-12 10:30:00,39.91,40.17,39.91,40.17,86900.0,29.6015,29.7943,29.6015,29.7943,86900.0
2015-05-12 10:40:00,40.17,40.42,40.15,40.38,78500.0,29.7943,29.9798,29.7795,29.9501,78500.0
2015-05-12 10:50:00,40.39,40.39,40.24,40.32,67500.0,29.9575,29.9575,29.8462,29.9056,67500.0
2015-05-12 11:00:00,40.32,40.34,40.23,40.23,48500.0,29.9056,29.9204,29.8388,29.8388,48500.0
2015-05-12 11:10:00,40.24,40.25,40.18,40.24,101200.0,29.8462,29.8537,29.8017,29.8462,101200.0
2015-05-12 11:20:00,40.24,40.26,40.13,40.17,75200.0,29.8462,29.8611,29.7647,29.7943,75200.0
2015-05-12 11:30:00,40.17,40.18,40.12,40.14,70100.0,29.7943,29.8017,29.7572,29.7721,70100.0
2015-05-12 11:40:00,40.13,40.27,40.07,40.21,73000.0,29.7647,29.8685,29.7202,29.824,73000.0
2015-05-12 11:50:00,40.22,40.26,40.16,40.21,125700.0,29.8314,29.8611,29.7869,29.824,125700.0
2015-05-12 12:00:00,40.22,40.22,40.18,40.21,32500.0,29.8314,29.8314,29.8017,29.824,32500.0
2015-05-12 12:10:00,40.2,40.23,40.19,40.2,80200.0,29.8166,29.8388,29.8092,29.8166,80200.0
2015-05-12 12:20:00,40.2,40.24,40.19,40.22,24000.0,29.8166,29.8462,29.8092,29.8314,24000.0
2015-05-12 12:30:00,40.23,40.26,40.18,40.26,53200.0,29.8388,29.8611,29.8017,29.8611,53200.0
2015-05-12 12:40:00,40.26,40.3,40.22,40.22,82600.0,29.8611,29.8907,29.8314,29.8314,82600.0
2015-05-12 12:50:00,40.22,40.26,40.21,40.25,68600.0,29.8314,29.8611,29.824,29.8537,68600.0
2015-05-12 13:00:00,40.26,40.27,40.22,40.27,37400.0,29.8611,29.8685,29.8314,29.8685,37400.0
2015-05-12 13:10:00,40.27,40.31,40.26,40.29,32800.0,29.8685,29.8982,29.8611,29.8833,32800.0
2015-05-12 13:20:00,40.3,40.32,40.28,40.3,61200.0,29.8907,29.9056,29.8759,29.8907,61200.0
2015-05-12 13:30:00,40.31,40.31,40.27,40.29,43500.0,29.8982,29.8982,29.8685,29.8833,43500.0
2015-05-12 13:40:00,40.28,40.29,40.21,40.26,86900.0,29.8759,29.8833,29.824,29.8611,86900.0
2015-05-12 13:50:00,40.26,40.27,40.2,40.22,68600.0,29.8611,29.8685,29.8166,29.8314,68600.0
2015-05-12 14:00:00,40.22,40.27,40.22,40.27,28600.0,29.8314,29.8685,29.8314,29.8685,28600.0
2015-05-12 14:10:00,40.27,40.28,40.23,40.25,44300.0,29.8685,29.8759,29.8388,29.8537,44300.0
2015-05-12 14:20:00,40.25,40.32,40.25,40.32,25900.0,29.8537,29.9056,29.8537,29.9056,25900.0
2015-05-12 14:30:00,40.33,40.37,40.32,40.37,45300.0,29.913,29.9427,29.9056,29.9427,45300.0
2015-05-12 14:40:00,40.37,40.4,40.35,40.39,49400.0,29.9427,29.9649,29.9278,29.9575,49400.0
2015-05-12 14:50:00,40.39,40.4,40.28,40.31,58500.0,29.9575,29.9649,29.8759,29.8982,58500.0
2015-05-12 15:00:00,40.3,40.39,40.3,40.38,76300.0,29.8907,29.9575,29.8907,29.9501,76300.0
2015-05-12 15:10:00,40.38,40.41,40.37,40.4,70800.0,29.9501,29.9723,29.9427,29.9649,70800.0
2015-05-12 15:20:00,40.4,40.45,40.4,40.44,62500.0,29.9649,30.002,29.9649,29.9946,62500.0
2015-05-12 15:30:00,40.44,40.46,40.39,40.39,99700.0,29.9946,30.0094,29.9575,29.9575,99700.0
2015-05-12 15:40:00,40.4,40.41,40.34,40.41,117800.0,29.9649,29.9723,29.9204,29.9723,117800.0
2015-05-12 15:50:00,40.41,40.41,40.33,40.33,217400.0,29.9723,29.9723,29.913,29.913,217400.0
2015-05-13 09:30:00,40.46,40.73,40.46,40.63,36100.0,30.0094,30.2097,30.0094,30.1355,36100.0
2015-05-13 09:40:00,40.63,40.65,40.49,40.52,13100.0,30.1355,30.1503,30.0317,30.0539,13100.0
2015-05-13 09:50:00,40.51,40.54,40.46,40.47,20200.0,30.0465,30.0688,30.0094,30.0168,20200.0
2015-05-13 10:00:00,40.46,40.57,40.45,40.56,40400.0,30.0094,30.091,30.002,30.0836,40400.0
2015-05-13 10:10:00,40.55,40.6,40.54,40.56,21900.0,30.0762,30.1133,30.0688,30.0836,21900.0
2015-05-13 10:20:00,40.55,40.64,40.55,40.58,48200.0,30.0762,30.1429,30.0762,30.0984,48200.0
2015-05-13 10:30:00,40.58,40.58,40.49,40.55,73300.0,30.0984,30.0984,30.0317,30.0762,73300.0
2015-05-13 10:40:00,40.55,40.58,40.54,40.54,81500.0,30.0762,30.0984,30.0688,30.0688,81500.0
2015-05-13 10:50:00,40.55,40.63,40.51,40.51,27200.0,30.0762,30.1355,30.0465,30.0465,27200.0
2015-05-13 11:00:00,40.51,40.51,40.37,40.45,40700.0,30.0465,30.0465,29.9427,30.002,40700.0
2015-05-13 11:10:00,40.46,40.49,40.42,40.46,25300.0,30.0094,30.0317,29.9798,30.0094,25300.0
2015-05-13 11:20:00,40.46,40.46,40.36,40.37,20700.0,30.0094,30.0094,29.9352,29.9427,20700.0
2015-05-13 11:30:00,40.37,40.45,40.36,40.4,36900.0,29.9427,30.002,29.9352,29.9649,36900.0
2015-05-13 11:40:00,40.4,40.42,40.35,40.42,46100.0,29.9649,29.9798,29.9278,29.9798,46100.0
2015-05-13 11:50:00,40.42,40.42,40.31,40.32,21600.0,29.9798,29.9798,29.8982,29.9056,21600.0
2015-05-13 12:00:00,40.32,40.42,40.31,40.38,33500.0,29.9056,29.9798,29.8982,29.9501,33500.0
2015-05-13 12:10:00,40.38,40.44,40.37,40.44,15500.0,29.9501,29.9946,29.9427,29.9946,15500.0
2015-05-13 12:20:00,40.44,40.48,40.39,40.4,29000.0,29.9946,30.0243,29.9575,29.9649,29000.0
2015-05-13 12:30:00,40.4,40.5,40.39,40.49,25700.0,29.9649,30.0391,29.9575,30.0317,25700.0
2015-05-13 12:40:00,40.48,40.53,40.46,40.48,64500.0,30.0243,30.0613,30.0094,30.0243,64500.0
2015-05-13 12:50:00,40.48,40.48,40.44,40.47,38100.0,30.0243,30.0243,29.9946,30.0168,38100.0
2015-05-13 13:00:00,40.46,40.61,40.45,40.55,52600.0,30.0094,30.1207,30.002,30.0762,52600.0
2015-05-13 13:10:00,40.54,40.55,40.47,40.47,16000.0,30.0688,30.0762,30.0168,30.0168,16000.0
2015-05-13 13:20:00,40.47,40.47,40.37,40.37,26700.0,30.0168,30.0168,29.9427,29.9427,26700.0
2015-05-13 13:30:00,40.38,40.39,40.31,40.34,42500.0,29.9501,29.9575,29.8982,29.9204,42500.0
2015-05-13 13:40:00,40.34,40.36,40.27,40.31,50400.0,29.9204,29.9352,29.8685,29.8982,50400.0
2015-05-13 13:50:00,40.32,40.34,40.23,40.23,44300.0,29.9056,29.9204,29.8388,29.8388,44300.0
2015-05-13 14:00:00,40.25,40.26,40.18,40.2,81300.0,29.8537,29.8611,29.8017,29.8166,81300.0
2015-05-13 14:10:00,40.19,40.21,40.12,40.16,36400.0,29.8092,29.824,29.7572,29.7869,36400.0
2015-05-13 14:20:00,40.16,40.16,40.09,40.14,36700.0,29.7869,29.7869,29.735,29.7721,36700.0
2015-05-13 14:30:00,40.14,40.15,40.09,40.09,53600.0,29.7721,29.7795,29.735,29.735,53600.0
2015-05-13 14:40:00,40.1,40.11,40.02,40.05,49400.0,29.7424,29.7498,29.6831,29.7053,49400.0
2015-05-13 14:50:00,40.05,40.05,39.97,39.99,44600.0,29.7053,29.7053,29.646,29.6608,44600.0
2015-05-13 15:00:00,40.0,40.03,39.97,39.99,70800.0,29.6682,29.6905,29.646,29.6608,70800.0
2015-05-13 15:10:00,39.98,39.99,39.9,39.95,110700.0,29.6534,29.6608,29.5941,29.6311,110700.0
2015-05-13 15:20:00,39.95,39.95,39.87,39.89,67200.0,29.6311,29.6311,29.5718,29.5866,67200.0
2015-05-13 15:30:00,39.89,39.93,39.84,39.87,101600.0,29.5866,29.6163,29.5496,29.5718,101600.0
2015-05-13 15:40:00,39.87,39.87,39.77,39.81,187900.0,29.5718,29.5718,29.4976,29.5273,187900.0
2015-05-13 15:50:00,39.82,39.94,39.8,39.9,269300.0,29.5347,29.6237,29.5199,29.5941,269300.0
2015-05-14 09:30:00,40.2,40.41,40.08,40.25,74100.0,29.8166,29.9723,29.7276,29.8537,74100.0
2015-05-14 09:40:00,40.26,40.36,40.21,40.32,48200.0,29.8611,29.9352,29.824,29.9056,48200.0
2015-05-14 09:50:00,40.32,40.36,40.23,40.24,25800.0,29.9056,29.9352,29.8388,29.8462,25800.0
2015-05-14 10:00:00,40.23,40.35,40.22,40.31,20600.0,29.8388,29.9278,29.8314,29.8982,20600.0
2015-05-14 10:10:00,40.31,40.37,40.31,40.33,41200.0,29.8982,29.9427,29.8982,29.913,41200.0
2015-05-14 10:20:00,40.33,40.5,40.33,40.47,11300.0,29.913,30.0391,29.913,30.0168,11300.0
2015-05-14 10:30:00,40.48,40.48,40.34,40.4,20600.0,30.0243,30.0243,29.9204,29.9649,20600.0
2015-05-14 10:40:00,40.41,40.52,40.41,40.5,36200.0,29.9723,30.0539,29.9723,30.0391,36200.0
2015-05-14 10:50:00,40.5,40.53,40.46,40.46,52000.0,30.0391,30.0613,30.0094,30.0094,52000.0
2015-05-14 11:00:00,40.45,40.49,40.42,40.45,20500.0,30.002,30.0317,29.9798,30.002,20500.0
2015-05-14 11:10:00,40.45,40.52,40.45,40.5,52800.0,30.002,30.0539,30.002,30.0391,52800.0
2015-05-14 11:20:00,40.5,40.53,40.5,40.52,10700.0,30.0391,30.0613,30.0391,30.0539,10700.0
2015-05-14 11:30:00,40.52,40.54,40.49,40.51,38900.0,30.0539,30.0688,30.0317,30.0465,38900.0
2015-05-14 11:40:00,40.52,40.58,40.51,40.57,18300.0,30.0539,30.0984,30.0465,30.091,18300.0
2015-05-14 11:50:00,40.58,40.62,40.51,40.53,40900.0,30.0984,30.1281,30.0465,30.0613,40900.0
2015-05-14 12:00:00,40.52,40.54,40.51,40.52,27200.0,30.0539,30.0688,30.0465,30.0539,27200.0
2015-05-14 12:10:00,40.52,40.52,40.41,40.41,60300.0,30.0539,30.0539,29.9723,29.9723,60300.0
2015-05-14 12:20:00,40.41,40.41,40.3,40.31,42500.0,29.9723,29.9723,29.8907,29.8982,42500.0
2015-05-14 12:30:00,40.32,40.35,40.31,40.32,31200.0,29.9056,29.9278,29.8982,29.9056,31200.0
2015-05-14 12:40:00,40.32,40.34,40.32,40.32,56900.0,29.9056,29.9204,29.9056,29.9056,56900.0
2015-05-14 12:50:00,40.33,40.33,40.28,40.29,56000.0,29.913,29.913,29.8759,29.8833,56000.0
2015-05-14 13:00:00,40.28,40.29,40.17,40.24,98100.0,29.8759,29.8833,29.7943,29.8462,98100.0
2015-05-14 13:10:00,40.24,40.24,40.16,40.18,23700.0,29.8462,29.8462,29.7869,29.8017,23700.0
2015-05-14 13:20:00,40.18,40.32,40.17,40.32,39100.0,29.8017,29.9056,29.7943,29.9056,39100.0
2015-05-14 13:30:00,40.32,40.35,40.31,40.31,20300.0,29.9056,29.9278,29.8982,29.8982,20300.0
2015-05-14 13:40:00,40.3,40.31,40.28,40.28,25600.0,29.8907,29.8982,29.8759,29.8759,25600.0
2015-05-14 13:50:00,40.28,40.28,40.24,40.26,51000.0,29.8759,29.8759,29.8462,29.8611,51000.0
2015-05-14 14:00:00,40.25,40.27,40.23,40.26,47800.0,29.8537,29.8685,29.8388,29.8611,47800.0
2015-05-14 14:10:00,40.26,40.27,40.22,40.23,44900.0,29.8611,29.8685,29.8314,29.8388,44900.0
2015-05-14 14:20:00,40.23,40.25,40.22,40.23,72300.0,29.8388,29.8537,29.8314,29.8388,72300.0
2015-05-14 14:30:00,40.23,40.31,40.22,40.28,45300.0,29.8388,29.8982,29.8314,29.8759,45300.0
2015-05-14 14:40:00,40.28,40.3,40.27,40.3,37500.0,29.8759,29.8907,29.8685,29.8907,37500.0
2015-05-14 14:50:00,40.3,40.33,40.29,40.31,74800.0,29.8907,29.913,29.8833,29.8982,74800.0
2015-05-14 15:00:00,40.31,40.33,40.28,40.3,74300.0,29.8982,29.913,29.8759,29.8907,74300.0
2015-05-14 15:10:00,40.29,40.32,40.28,40.31,92000.0,29.8833,29.9056,29.8759,29.8982,92000.0
2015-05-14 15:20:00,40.3,40.33,40.3,40.32,134900.0,29.8907,29.913,29.8907,29.9056,134900.0
2015-05-14 15:30:00,40.32,40.37,40.31,40.36,144700.0,29.9056,29.9427,29.8982,29.9352,144700.0
2015-05-14 15:40:00,40.36,40.36,40.24,40.25,202600.0,29.9352,29.9352,29.8462,29.8537,202600.0
2015-05-14 15:50:00,40.25,40.3,40.24,40.26,607000.0,29.8537,29.8907,29.8462,29.8611,607000.0
2015-05-15 09:30:00,40.47,40.64,40.43,40.52,254300.0,30.0168,30.1429,29.9872,30.0539,254300.0
2015-05-15 09:40:00,40.52,40.54,40.4,40.42,51000.0,30.0539,30.0688,29.9649,29.9798,51000.0
2015-05-15 09:50:00,40.43,40.45,40.36,40.41,45600.0,29.9872,30.002,29.9352,29.9723,45600.0
2015-05-15 10:00:00,40.41,40.48,40.4,40.48,85000.0,29.9723,30.0243,29.9649,30.0243,85000.0
2015-05-15 10:10:00,40.47,40.59,40.47,40.57,64700.0,30.0168,30.1058,30.0168,30.091,64700.0
2015-05-15 10:20:00,40.57,40.7,40.56,40.68,85500.0,30.091,30.1874,30.0836,30.1726,85500.0
2015-05-15 10:30:00,40.67,40.68,40.59,40.64,135900.0,30.1652,30.1726,30.1058,30.1429,135900.0
2015-05-15 10:40:00,40.65,40.7,40.6,40.69,264400.0,30.1503,30.1874,30.1133,30.18,264400.0
2015-05-15 10:50:00,40.7,40.81,40.7,40.74,98300.0,30.1874,30.269,30.1874,30.2171,98300.0
2015-05-15 11:00:00,40.75,40.76,40.68,40.69,126300.0,30.2245,30.2319,30.1726,30.18,126300.0
2015-05-15 11:10:00,40.68,40.76,40.68,40.7,46400.0,30.1726,30.2319,30.1726,30.1874,46400.0
2015-05-15 11:20:00,40.7,40.76,40.69,40.73,53600.0,30.1874,30.2319,30.18,30.2097,53600.0
2015-05-15 11:30:00,40.74,40.75,40.72,40.73,46300.0,30.2171,30.2245,30.2023,30.2097,46300.0
2015-05-15 11:40:00,40.73,40.75,40.72,40.73,66100.0,30.2097,30.2245,30.2023,30.2097,66100.0
2015-05-15 11:50:00,40.73,40.74,40.67,40.68,33600.0,30.2097,30.2171,30.1652,30.1726,33600.0
2015-05-15 12:00:00,40.68,40.7,40.68,40.69,21800.0,30.1726,30.1874,30.1726,30.18,21800.0
2015-05-15 12:10:00,40.69,40.75,40.69,40.73,37100.0,30.18,30.2245,30.18,30.2097,37100.0
2015-05-15 12:20:00,40.73,40.75,40.73,40.73,28400.0,30.2097,30.2245,30.2097,30.2097,28400.0
2015-05-15 12:30:00,40.73,40.74,40.71,40.71,42400.0,30.2097,30.2171,30.1948,30.1948,42400.0
2015-05-15 12:40:00,40.72,40.72,40.66,40.68,40500.0,30.2023,30.2023,30.1578,30.1726,40500.0
2015-05-15 12:50:00,40.68,40.71,40.67,40.7,37000.0,30.1726,30.1948,30.1652,30.1874,37000.0
2015-05-15 13:00:00,40.7,40.72,40.67,40.71,48700.0,30.1874,30.2023,30.1652,30.1948,48700.0
2015-05-15 13:10:00,40.7,40.71,40.7,40.71,21400.0,30.1874,30.1948,30.1874,30.1948,21400.0
2015-05-15 13:20:00,40.71,40.71,40.66,40.69,36100.0,30.1948,30.1948,30.1578,30.18,36100.0
2015-05-15 13:30:00,40.68,40.71,40.67,40.7,52000.0,30.1726,30.1948,30.1652,30.1874,52000.0
2015-05-15 13:40:00,40.7,40.72,40.68,40.7,44700.0,30.1874,30.2023,30.1726,30.1874,44700.0
2015-05-15 13:50:00,40.7,40.71,40.66,40.67,84300.0,30.1874,30.1948,30.1578,30.1652,84300.0
2015-05-15 14:00:00,40.67,40.69,40.66,40.68,27700.0,30.1652,30.18,30.1578,30.1726,27700.0
2015-05-15 14:10:00,40.69,40.71,40.68,40.69,69600.0,30.18,30.1948,30.1726,30.18,69600.0
2015-05-15 14:20:00,40.68,40.71,40.68,40.71,42900.0,30.1726,30.1948,30.1726,30.1948,42900.0
2015-05-15 14:30:00,40.71,40.71,40.68,40.7,58500.0,30.1948,30.1948,30.1726,30.1874,58500.0
2015-05-15 14:40:00,40.7,40.72,40.69,40.7,58300.0,30.1874,30.2023,30.18,30.1874,58300.0
2015-05-15 14:50:00,40.7,40.71,40.69,40.71,46500.0,30.1874,30.1948,30.18,30.1948,46500.0
2015-05-15 15:00:00,40.7,40.75,40.7,40.75,52200.0,30.1874,30.2245,30.1874,30.2245,52200.0
2015-05-15 15:10:00,40.75,40.78,40.74,40.77,44200.0,30.2245,30.2468,30.2171,30.2393,44200.0
2015-05-15 15:20:00,40.77,40.8,40.73,40.74,100000.0,30.2393,30.2616,30.2097,30.2171,100000.0
2015-05-15 15:30:00,40.74,40.76,40.73,40.75,85800.0,30.2171,30.2319,30.2097,30.2245,85800.0
2015-05-15 15:40:00,40.74,40.76,40.73,40.74,196000.0,30.2171,30.2319,30.2097,30.2171,196000.0
2015-05-15 15:50:00,40.74,40.75,40.72,40.73,317000.0,30.2171,30.2245,30.2023,30.2097,317000.0
2015-05-18 09:30:00,40.55,40.69,40.45,40.6,59900.0,30.0762,30.18,30.002,30.1133,59900.0
2015-05-18 09:40:00,40.63,40.63,40.52,40.53,43600.0,30.1355,30.1355,30.0539,30.0613,43600.0
2015-05-18 09:50:00,40.53,40.59,40.49,40.51,87000.0,30.0613,30.1058,30.0317,30.0465,87000.0
2015-05-18 10:00:00,40.54,40.54,40.47,40.51,145700.0,30.0688,30.0688,30.0168,30.0465,145700.0
2015-05-18 10:10:00,40.51,40.52,40.47,40.5,93600.0,30.0465,30.0539,30.0168,30.0391,93600.0
2015-05-18 10:20:00,40.49,40.52,40.47,40.51,58700.0,30.0317,30.0539,30.0168,30.0465,58700.0
2015-05-18 10:30:00,40.51,40.51,40.48,40.51,34300.0,30.0465,30.0465,30.0243,30.0465,34300.0
2015-05-18 10:40:00,40.51,40.51,40.47,40.49,51800.0,30.0465,30.0465,30.0168,30.0317,51800.0
2015-05-18 10:50:00,40.49,40.49,40.44,40.46,43000.0,30.0317,30.0317,29.9946,30.0094,43000.0
2015-05-18 11:00:00,40.46,40.47,40.4,40.43,42700.0,30.0094,30.0168,29.9649,29.9872,42700.0
2015-05-18 11:10:00,40.44,40.49,40.42,40.49,39000.0,29.9946,30.0317,29.9798,30.0317,39000.0
2015-05-18 11:20:00,40.48,40.51,40.47,40.49,29200.0,30.0243,30.0465,30.0168,30.0317,29200.0
2015-05-18 11:30:00,40.5,40.52,40.48,40.51,41100.0,30.0391,30.0539,30.0243,30.0465,41100.0
2015-05-18 11:40:00,40.51,40.55,40.51,40.51,47000.0,30.0465,30.0762,30.0465,30.0465,47000.0
2015-05-18 11:50:00,40.52,40.53,40.49,40.51,32700.0,30.0539,30.0613,30.0317,30.0465,32700.0
2015-05-18 12:00:00,40.52,40.61,40.52,40.58,21900.0,30.0539,30.1207,30.0539,30.0984,21900.0
2015-05-18 12:10:00,40.58,40.58,40.49,40.54,24600.0,30.0984,30.0984,30.0317,30.0688,24600.0
2015-05-18 12:20:00,40.53,40.55,40.53,40.55,6400.0,30.0613,30.0762,30.0613,30.0762,6400.0
2015-05-18 12:30:00,40.56,40.61,40.56,40.59,17400.0,30.0836,30.1207,30.0836,30.1058,17400.0
2015-05-18 12:40:00,40.59,40.6,40.58,40.58,18200.0,30.1058,30.1133,30.0984,30.0984,18200.0
2015-05-18 12:50:00,40.58,40.6,40.58,40.59,9600.0,30.0984,30.1133,30.0984,30.1058,9600.0
2015-05-18 13:00:00,40.59,40.61,40.59,40.61,9100.0,30.1058,30.1207,30.1058,30.1207,9100.0
2015-05-18 13:10:00,40.61,40.63,40.58,40.6,15800.0,30.1207,30.1355,30.0984,30.1133,15800.0
2015-05-18 13:20:00,40.6,40.62,40.59,40.59,10300.0,30.1133,30.1281,30.1058,30.1058,10300.0
2015-05-18 13:30:00,40.6,40.6,40.54,40.54,19700.0,30.1133,30.1133,30.0688,30.0688,19700.0
2015-05-18 13:40:00,40.54,40.59,40.53,40.56,31200.0,30.0688,30.1058,30.0613,30.0836,31200.0
2015-05-18 13:50:00,40.55,40.58,40.54,40.57,16000.0,30.0762,30.0984,30.0688,30.091,16000.0
2015-05-18 14:00:00,40.57,40.58,40.55,40.57,28400.0,30.091,30.0984,30.0762,30.091,28400.0
2015-05-18 14:10:00,40.56,40.58,40.55,40.58,22100.0,30.0836,30.0984,30.0762,30.0984,22100.0
2015-05-18 14:20:00,40.58,40.59,40.56,40.57,60600.0,30.0984,30.1058,30.0836,30.091,60600.0
2015-05-18 14:30:00,40.57,40.59,40.56,40.58,48200.0,30.091,30.1058,30.0836,30.0984,48200.0
2015-05-18 14:40:00,40.58,40.59,40.56,40.59,49100.0,30.0984,30.1058,30.0836,30.1058,49100.0
2015-05-18 14:50:00,40.59,40.59,40.57,40.58,53100.0,30.1058,30.1058,30.091,30.0984,53100.0
2015-05-18 15:00:00,40.58,40.58,40.55,40.57,95700.0,30.0984,30.0984,30.0762,30.091,95700.0
2015-05-18 15:10:00,40.57,40.59,40.56,40.59,69500.0,30.091,30.1058,30.0836,30.1058,69500.0
2015-05-18 15:20:00,40.59,40.65,40.58,40.63,41100.0,30.1058,30.1503,30.0984,30.1355,41100.0
2015-05-18 15:30:00,40.64,40.64,40.61,40.63,70800.0,30.1429,30.1429,30.1207,30.1355,70800.0
2015-05-18 15:40:00,40.63,40.63,40.59,40.59,219600.0,30.1355,30.1355,30.1058,30.1058,219600.0
2015-05-18 15:50:00,40.59,40.64,40.59,40.59,220900.0,30.1058,30.1429,30.1058,30.1058,220900.0
2015-05-19 09:30:00,40.37,40.62,40.37,40.42,50400.0,29.9427,30.1281,29.9427,29.9798,50400.0
2015-05-19 09:40:00,40.44,40.64,40.44,40.6,25200.0,29.9946,30.1429,29.9946,30.1133,25200.0
2015-05-19 09:50:00,40.61,40.74,40.61,40.71,29500.0,30.1207,30.2171,30.1207,30.1948,29500.0
2015-05-19 10:00:00,40.71,40.79,40.67,40.76,70100.0,30.1948,30.2542,30.1652,30.2319,70100.0
2015-05-19 10:10:00,40.76,40.77,40.55,40.55,63200.0,30.2319,30.2393,30.0762,30.0762,63200.0
2015-05-19 10:20:00,40.55,40.58,40.52,40.55,45500.0,30.0762,30.0984,30.0539,30.0762,45500.0
2015-05-19 10:30:00,40.55,40.56,40.53,40.55,60300.0,30.0762,30.0836,30.0613,30.0762,60300.0
2015-05-19 10:40:00,40.55,40.56,40.52,40.53,58500.0,30.0762,30.0836,30.0539,30.0613,58500.0
2015-05-19 10:50:00,40.53,40.56,40.49,40.49,31700.0,30.0613,30.0836,30.0317,30.0317,31700.0
2015-05-19 11:00:00,40.49,40.51,40.44,40.45,17900.0,30.0317,30.0465,29.9946,30.002,17900.0
2015-05-19 11:10:00,40.44,40.51,40.43,40.51,42200.0,29.9946,30.0465,29.9872,30.0465,42200.0
2015-05-19 11:20:00,40.51,40.53,40.49,40.53,228400.0,30.0465,30.0613,30.0317,30.0613,228400.0
2015-05-19 11:30:00,40.52,40.62,40.52,40.6,26900.0,30.0539,30.1281,30.0539,30.1133,26900.0
2015-05-19 11:40:00,40.6,40.65,40.59,40.65,17200.0,30.1133,30.1503,30.1058,30.1503,17200.0
2015-05-19 11:50:00,40.65,40.71,40.65,40.7,33600.0,30.1503,30.1948,30.1503,30.1874,33600.0
2015-05-19 12:00:00,40.7,40.76,40.7,40.74,23200.0,30.1874,30.2319,30.1874,30.2171,23200.0
2015-05-19 12:10:00,40.75,40.83,40.74,40.82,46300.0,30.2245,30.2839,30.2171,30.2764,46300.0
2015-05-19 12:20:00,40.81,40.82,40.74,40.75,16100.0,30.269,30.2764,30.2171,30.2245,16100.0
2015-05-19 12:30:00,40.74,40.74,40.67,40.67,10400.0,30.2171,30.2171,30.1652,30.1652,10400.0
2015-05-19 12:40:00,40.66,40.74,40.66,40.72,29900.0,30.1578,30.2171,30.1578,30.2023,29900.0
2015-05-19 12:50:00,40.72,40.76,40.7,40.71,181600.0,30.2023,30.2319,30.1874,30.1948,181600.0
2015-05-19 13:00:00,40.7,40.71,40.6,40.6,157300.0,30.1874,30.1948,30.1133,30.1133,157300.0
2015-05-19 13:10:00,40.6,40.61,40.58,40.61,20600.0,30.1133,30.1207,30.0984,30.1207,20600.0
2015-05-19 13:20:00,40.6,40.61,40.57,40.6,19000.0,30.1133,30.1207,30.091,30.1133,19000.0
2015-05-19 13:30:00,40.6,40.67,40.59,40.66,43700.0,30.1133,30.1652,30.1058,30.1578,43700.0
2015-05-19 13:40:00,40.66,40.71,40.66,40.67,27100.0,30.1578,30.1948,30.1578,30.1652,27100.0
2015-05-19 13:50:00,40.67,40.68,40.63,40.63,30800.0,30.1652,30.1726,30.1355,30.1355,30800.0
2015-05-19 14:00:00,40.64,40.64,40.59,40.6,25300.0,30.1429,30.1429,30.1058,30.1133,25300.0
2015-05-19 14:10:00,40.59,40.6,40.53,40.56,14800.0,30.1058,30.1133,30.0613,30.0836,14800.0
2015-05-19 14:20:00,40.56,40.56,40.52,40.55,17300.0,30.0836,30.0836,30.0539,30.0762,17300.0
2015-05-19 14:30:00,40.54,40.58,40.54,40.57,32900.0,30.0688,30.0984,30.0688,30.091,32900.0
2015-05-19 14:40:00,40.56,40.57,40.54,40.55,20100.0,30.0836,30.091,30.0688,30.0762,20100.0
2015-05-19 14:50:00,40.55,40.55,40.53,40.55,11800.0,30.0762,30.0762,30.0613,30.0762,11800.0
2015-05-19 15:00:00,40.55,40.55,40.49,40.5,21700.0,30.0762,30.0762,30.0317,30.0391,21700.0
2015-05-19 15:10:00,40.5,40.51,40.45,40.48,62300.0,30.0391,30.0465,30.002,30.0243,62300.0
2015-05-19 15:20:00,40.48,40.51,40.46,40.51,26700.0,30.0243,30.0465,30.0094,30.0465,26700.0
2015-05-19 15:30:00,40.51,40.54,40.49,40.52,39400.0,30.0465,30.0688,30.0317,30.0539,39400.0
2015-05-19 15:40:00,40.52,40.55,40.49,40.54,103000.0,30.0539,30.0762,30.0317,30.0688,103000.0
2015-05-19 15:50:00,40.53,40.57,40.5,40.54,184400.0,30.0613,30.091,30.0391,30.0688,184400.0
2015-05-20 09:30:00,40.61,40.66,40.3,40.63,51900.0,30.1207,30.1578,29.8907,30.1355,51900.0
2015-05-20 09:40:00,40.65,40.71,40.58,40.71,57800.0,30.1503,30.1948,30.0984,30.1948,57800.0
2015-05-20 09:50:00,40.71,40.73,40.58,40.58,75600.0,30.1948,30.2097,30.0984,30.0984,75600.0
2015-05-20 10:00:00,40.6,40.64,40.48,40.48,785300.0,30.1133,30.1429,30.0243,30.0243,785300.0
2015-05-20 10:10:00,40.48,40.51,40.4,40.44,21700.0,30.0243,30.0465,29.9649,29.9946,21700.0
2015-05-20 10:20:00,40.44,40.49,40.43,40.45,12800.0,29.9946,30.0317,29.9872,30.002,12800.0
2015-05-20 10:30:00,40.45,40.55,40.45,40.55,13300.0,30.002,30.0762,30.002,30.0762,13300.0
2015-05-20 10:40:00,40.56,40.62,40.56,40.62,100700.0,30.0836,30.1281,30.0836,30.1281,100700.0
2015-05-20 10:50:00,40.64,40.67,40.6,40.62,16100.0,30.1429,30.1652,30.1133,30.1281,16100.0
2015-05-20 11:00:00,40.62,40.64,40.58,40.6,13500.0,30.1281,30.1429,30.0984,30.1133,13500.0
2015-05-20 11:10:00,40.6,40.65,40.6,40.62,23000.0,30.1133,30.1503,30.1133,30.1281,23000.0
2015-05-20 11:20:00,40.62,40.66,40.61,40.64,52400.0,30.1281,30.1578,30.1207,30.1429,52400.0
2015-05-20 11:30:00,40.65,40.66,40.62,40.64,31300.0,30.1503,30.1578,30.1281,30.1429,31300.0
2015-05-20 11:40:00,40.65,40.68,40.64,40.68,34800.0,30.1503,30.1726,30.1429,30.1726,34800.0
2015-05-20 11:50:00,40.68,40.71,40.66,40.68,87100.0,30.1726,30.1948,30.1578,30.1726,87100.0
2015-05-20 12:00:00,40.69,40.74,40.68,40.74,18100.0,30.18,30.2171,30.1726,30.2171,18100.0
2015-05-20 12:10:00,40.73,40.74,40.68,40.71,26900.0,30.2097,30.2171,30.1726,30.1948,26900.0
2015-05-20 12:20:00,40.7,40.79,40.7,40.75,48900.0,30.1874,30.2542,30.1874,30.2245,48900.0
2015-05-20 12:30:00,40.74,40.76,40.73,40.75,25300.0,30.2171,30.2319,30.2097,30.2245,25300.0
2015-05-20 12:40:00,40.75,40.77,40.74,40.76,20600.0,30.2245,30.2393,30.2171,30.2319,20600.0
2015-05-20 12:50:00,40.76,40.78,40.74,40.75,24800.0,30.2319,30.2468,30.2171,30.2245,24800.0
2015-05-20 13:00:00,40.75,40.79,40.74,40.77,53900.0,30.2245,30.2542,30.2171,30.2393,53900.0
2015-05-20 13:10:00,40.77,40.87,40.76,40.85,79700.0,30.2393,30.3135,30.2319,30.2987,79700.0
2015-05-20 13:20:00,40.85,40.9,40.85,40.89,34300.0,30.2987,30.3358,30.2987,30.3284,34300.0
2015-05-20 13:30:00,40.89,40.91,40.87,40.87,32800.0,30.3284,30.3432,30.3135,30.3135,32800.0
2015-05-20 13:40:00,40.88,40.88,40.83,40.83,24500.0,30.3209,30.3209,30.2839,30.2839,24500.0
2015-05-20 13:50:00,40.83,40.87,40.82,40.87,25600.0,30.2839,30.3135,30.2764,30.3135,25600.0
2015-05-20 14:00:00,40.88,40.93,40.83,40.84,41700.0,30.3209,30.358,30.2839,30.2913,41700.0
2015-05-20 14:10:00,40.85,40.89,40.82,40.88,34800.0,30.2987,30.3284,30.2764,30.3209,34800.0
2015-05-20 14:20:00,40.88,40.99,40.88,40.98,39000.0,30.3209,30.4025,30.3209,30.3951,39000.0
2015-05-20 14:30:00,40.98,41.0,40.95,40.96,41900.0,30.3951,30.4099,30.3729,30.3803,41900.0
2015-05-20 14:40:00,40.97,40.97,40.86,40.88,36400.0,30.3877,30.3877,30.3061,30.3209,36400.0
2015-05-20 14:50:00,40.87,40.87,40.83,40.83,23100.0,30.3135,30.3135,30.2839,30.2839,23100.0
2015-05-20 15:00:00,40.83,40.85,40.81,40.82,25700.0,30.2839,30.2987,30.269,30.2764,25700.0
2015-05-20 15:10:00,40.81,40.82,40.69,40.7,68300.0,30.269,30.2764,30.18,30.1874,68300.0
2015-05-20 15:20:00,40.69,40.77,40.65,40.74,60500.0,30.18,30.2393,30.1503,30.2171,60500.0
2015-05-20 15:30:00,40.74,40.81,40.73,40.79,104800.0,30.2171,30.269,30.2097,30.2542,104800.0
2015-05-20 15:40:00,40.78,40.81,40.76,40.79,87500.0,30.2468,30.269,30.2319,30.2542,87500.0
2015-05-20 15:50:00,40.78,40.8,40.75,40.75,301300.0,30.2468,30.2616,30.2245,30.2245,301300.0
2015-05-21 09:30:00,40.81,40.81,40.65,40.69,64800.0,30.269,30.269,30.1503,30.18,64800.0
2015-05-21 09:40:00,40.72,40.81,40.7,40.7,51600.0,30.2023,30.269,30.1874,30.1874,51600.0
2015-05-21 09:50:00,40.71,40.77,40.64,40.66,106000.0,30.1948,30.2393,30.1429,30.1578,106000.0
2015-05-21 10:00:00,40.66,40.73,40.66,40.7,57500.0,30.1578,30.2097,30.1578,30.1874,57500.0
2015-05-21 10:10:00,40.7,40.74,40.66,40.66,47400.0,30.1874,30.2171,30.1578,30.1578,47400.0
2015-05-21 10:20:00,40.66,40.69,40.63,40.63,40700.0,30.1578,30.18,30.1355,30.1355,40700.0
2015-05-21 10:30:00,40.62,40.63,40.59,40.59,28900.0,30.1281,30.1355,30.1058,30.1058,28900.0
2015-05-21 10:40:00,40.59,40.6,40.58,40.59,25300.0,30.1058,30.1133,30.0984,30.1058,25300.0
2015-05-21 10:50:00,40.59,40.61,40.54,40.54,43000.0,30.1058,30.1207,30.0688,30.0688,43000.0
2015-05-21 11:00:00,40.55,40.57,40.5,40.57,56700.0,30.0762,30.091,30.0391,30.091,56700.0
2015-05-21 11:10:00,40.57,40.59,40.56,40.56,23200.0,30.091,30.1058,30.0836,30.0836,23200.0
2015-05-21 11:20:00,40.57,40.57,40.54,40.55,22000.0,30.091,30.091,30.0688,30.0762,22000.0
2015-05-21 11:30:00,40.55,40.57,40.51,40.52,32900.0,30.0762,30.091,30.0465,30.0539,32900.0
2015-05-21 11:40:00,40.52,40.53,40.45,40.45,30700.0,30.0539,30.0613,30.002,30.002,30700.0
2015-05-21 11:50:00,40.45,40.5,40.42,40.5,35300.0,30.002,30.0391,29.9798,30.0391,35300.0
2015-05-21 12:00:00,40.5,40.5,40.4,40.41,28300.0,30.0391,30.0391,29.9649,29.9723,28300.0
2015-05-21 12:10:00,40.41,40.41,40.39,40.41,17200.0,29.9723,29.9723,29.9575,29.9723,17200.0
2015-05-21 12:20:00,40.4,40.41,40.37,40.37,22300.0,29.9649,29.9723,29.9427,29.9427,22300.0
2015-05-21 12:30:00,40.37,40.38,40.35,40.37,20300.0,29.9427,29.9501,29.9278,29.9427,20300.0
2015-05-21 12:40:00,40.37,40.4,40.36,40.37,13000.0,29.9427,29.9649,29.9352,29.9427,13000.0
2015-05-21 12:50:00,40.37,40.38,40.36,40.37,15000.0,29.9427,29.9501,29.9352,29.9427,15000.0
2015-05-21 13:00:00,40.37,40.41,40.36,40.4,23300.0,29.9427,29.9723,29.9352,29.9649,23300.0
2015-05-21 13:10:00,40.4,40.44,40.4,40.44,25400.0,29.9649,29.9946,29.9649,29.9946,25400.0
2015-05-21 13:20:00,40.44,40.46,40.43,40.46,27500.0,29.9946,30.0094,29.9872,30.0094,27500.0
2015-05-21 13:30:00,40.46,40.49,40.45,40.47,29100.0,30.0094,30.0317,30.002,30.0168,29100.0
2015-05-21 13:40:00,40.47,40.47,40.38,40.38,32800.0,30.0168,30.0168,29.9501,29.9501,32800.0
2015-05-21 13:50:00,40.38,40.39,40.3,40.32,38200.0,29.9501,29.9575,29.8907,29.9056,38200.0
2015-05-21 14:00:00,40.32,40.39,40.31,40.36,71600.0,29.9056,29.9575,29.8982,29.9352,71600.0
2015-05-21 14:10:00,40.36,40.37,40.33,40.34,63300.0,29.9352,29.9427,29.913,29.9204,63300.0
2015-05-21 14:20:00,40.34,40.35,40.28,40.3,80900.0,29.9204,29.9278,29.8759,29.8907,80900.0
2015-05-21 14:30:00,40.29,40.32,40.26,40.27,59600.0,29.8833,29.9056,29.8611,29.8685,59600.0
2015-05-21 14:40:00,40.27,40.28,40.22,40.22,33400.0,29.8685,29.8759,29.8314,29.8314,33400.0
2015-05-21 14:50:00,40.22,40.27,40.17,40.26,60100.0,29.8314,29.8685,29.7943,29.8611,60100.0
2015-05-21 15:00:00,40.27,40.3,40.26,40.28,54600.0,29.8685,29.8907,29.8611,29.8759,54600.0
2015-05-21 15:10:00,40.28,40.3,40.25,40.26,52000.0,29.8759,29.8907,29.8537,29.8611,52000.0
2015-05-21 15:20:00,40.25,40.32,40.25,40.32,93400.0,29.8537,29.9056,29.8537,29.9056,93400.0
2015-05-21 15:30:00,40.32,40.35,40.3,40.33,71700.0,29.9056,29.9278,29.8907,29.913,71700.0
2015-05-21 15:40:00,40.34,40.4,40.33,40.36,120000.0,29.9204,29.9649,29.913,29.9352,120000.0
2015-05-21 15:50:00,40.35,40.36,40.31,40.33,260100.0,29.9278,29.9352,29.8982,29.913,260100.0
2015-05-22 09:30:00,40.32,40.34,40.13,40.24,46500.0,29.9056,29.9204,29.7647,29.8462,46500.0
2015-05-22 09:40:00,40.24,40.24,40.12,40.19,25400.0,29.8462,29.8462,29.7572,29.8092,25400.0
2015-05-22 09:50:00,40.19,40.31,40.19,40.26,19700.0,29.8092,29.8982,29.8092,29.8611,19700.0
2015-05-22 10:00:00,40.25,40.36,40.24,40.35,17600.0,29.8537,29.9352,29.8462,29.9278,17600.0
2015-05-22 10:10:00,40.36,40.44,40.35,40.38,31100.0,29.9352,29.9946,29.9278,29.9501,31100.0
2015-05-22 10:20:00,40.4,40.44,40.37,40.39,26400.0,29.9649,29.9946,29.9427,29.9575,26400.0
2015-05-22 10:30:00,40.4,40.54,40.38,40.51,35000.0,29.9649,30.0688,29.9501,30.0465,35000.0
2015-05-22 10:40:00,40.5,40.52,40.48,40.51,17500.0,30.0391,30.0539,30.0243,30.0465,17500.0
2015-05-22 10:50:00,40.51,40.56,40.5,40.51,33700.0,30.0465,30.0836,30.0391,30.0465,33700.0
2015-05-22 11:00:00,40.52,40.55,40.5,40.51,30900.0,30.0539,30.0762,30.0391,30.0465,30900.0
2015-05-22 11:10:00,40.52,40.53,40.42,40.45,43200.0,30.0539,30.0613,29.9798,30.002,43200.0
2015-05-22 11:20:00,40.46,40.47,40.38,40.38,40100.0,30.0094,30.0168,29.9501,29.9501,40100.0
2015-05-22 11:30:00,40.38,40.39,40.34,40.37,41100.0,29.9501,29.9575,29.9204,29.9427,41100.0
2015-05-22 11:40:00,40.36,40.45,40.35,40.42,26300.0,29.9352,30.002,29.9278,29.9798,26300.0
2015-05-22 11:50:00,40.43,40.46,40.41,40.44,26200.0,29.9872,30.0094,29.9723,29.9946,26200.0
2015-05-22 12:00:00,40.44,40.45,40.39,40.41,23000.0,29.9946,30.002,29.9575,29.9723,23000.0
2015-05-22 12:10:00,40.39,40.41,40.36,40.36,16100.0,29.9575,29.9723,29.9352,29.9352,16100.0
2015-05-22 12:20:00,40.36,40.41,40.36,40.41,15700.0,29.9352,29.9723,29.9352,29.9723,15700.0
2015-05-22 12:30:00,40.4,40.41,40.34,40.34,12600.0,29.9649,29.9723,29.9204,29.9204,12600.0
2015-05-22 12:40:00,40.34,40.34,40.3,40.3,31200.0,29.9204,29.9204,29.8907,29.8907,31200.0
2015-05-22 12:50:00,40.3,40.33,40.28,40.32,31400.0,29.8907,29.913,29.8759,29.9056,31400.0
2015-05-22 13:00:00,40.32,40.36,40.28,40.33,32500.0,29.9056,29.9352,29.8759,29.913,32500.0
2015-05-22 13:10:00,40.32,40.33,40.29,40.31,19200.0,29.9056,29.913,29.8833,29.8982,19200.0
2015-05-22 13:20:00,40.31,40.36,40.3,40.35,19100.0,29.8982,29.9352,29.8907,29.9278,19100.0
2015-05-22 13:30:00,40.35,40.38,40.33,40.33,22900.0,29.9278,29.9501,29.913,29.913,22900.0
2015-05-22 13:40:00,40.34,40.37,40.32,40.37,26500.0,29.9204,29.9427,29.9056,29.9427,26500.0
2015-05-22 13:50:00,40.38,40.38,40.32,40.32,12000.0,29.9501,29.9501,29.9056,29.9056,12000.0
2015-05-22 14:00:00,40.33,40.33,40.27,40.32,39800.0,29.913,29.913,29.8685,29.9056,39800.0
2015-05-22 14:10:00,40.32,40.35,40.31,40.35,27800.0,29.9056,29.9278,29.8982,29.9278,27800.0
2015-05-22 14:20:00,40.36,40.37,40.33,40.37,22400.0,29.9352,29.9427,29.913,29.9427,22400.0
2015-05-22 14:30:00,40.37,40.38,40.34,40.34,30900.0,29.9427,29.9501,29.9204,29.9204,30900.0
2015-05-22 14:40:00,40.34,40.35,40.29,40.29,18300.0,29.9204,29.9278,29.8833,29.8833,18300.0
2015-05-22 14:50:00,40.3,40.32,40.29,40.3,41600.0,29.8907,29.9056,29.8833,29.8907,41600.0
2015-05-22 15:00:00,40.3,40.37,40.3,40.34,39000.0,29.8907,29.9427,29.8907,29.9204,39000.0
2015-05-22 15:10:00,40.34,40.35,40.32,40.33,40300.0,29.9204,29.9278,29.9056,29.913,40300.0
2015-05-22 15:20:00,40.33,40.34,40.3,40.3,33600.0,29.913,29.9204,29.8907,29.8907,33600.0
2015-05-22 15:30:00,40.3,40.32,40.29,40.31,51400.0,29.8907,29.9056,29.8833,29.8982,51400.0
2015-05-22 15:40:00,40.3,40.33,40.3,40.32,104300.0,29.8907,29.913,29.8907,29.9056,104300.0
2015-05-22 15:50:00,40.32,40.33,40.28,40.29,252000.0,29.9056,29.913,29.8759,29.8833,252000.0
2015-05-26 09:30:00,40.16,40.25,40.1,40.19,44600.0,29.7869,29.8537,29.7424,29.8092,44600.0
2015-05-26 09:40:00,40.18,40.22,40.09,40.16,29100.0,29.8017,29.8314,29.735,29.7869,29100.0
2015-05-26 09:50:00,40.15,40.17,40.03,40.05,51600.0,29.7795,29.7943,29.6905,29.7053,51600.0
2015-05-26 10:00:00,40.05,40.1,40.0,40.01,67400.0,29.7053,29.7424,29.6682,29.6757,67400.0
2015-05-26 10:10:00,40.01,40.01,39.89,39.93,67100.0,29.6757,29.6757,29.5866,29.6163,67100.0
2015-05-26 10:20:00,39.92,40.0,39.91,39.93,35700.0,29.6089,29.6682,29.6015,29.6163,35700.0
2015-05-26 10:30:00,39.92,39.99,39.91,39.94,57400.0,29.6089,29.6608,29.6015,29.6237,57400.0
2015-05-26 10:40:00,39.93,40.02,39.93,39.97,41900.0,29.6163,29.6831,29.6163,29.646,41900.0
2015-05-26 10:50:00,39.97,40.02,39.92,39.92,63200.0,29.646,29.6831,29.6089,29.6089,63200.0
2015-05-26 11:00:00,39.93,39.93,39.84,39.9,43500.0,29.6163,29.6163,29.5496,29.5941,43500.0
2015-05-26 11:10:00,39.9,39.97,39.88,39.94,82500.0,29.5941,29.646,29.5792,29.6237,82500.0
2015-05-26 11:20:00,39.94,40.02,39.93,40.02,52700.0,29.6237,29.6831,29.6163,29.6831,52700.0
2015-05-26 11:30:00,40.02,40.19,40.01,40.19,75300.0,29.6831,29.8092,29.6757,29.8092,75300.0
2015-05-26 11:40:00,40.19,40.19,40.12,40.13,78400.0,29.8092,29.8092,29.7572,29.7647,78400.0
2015-05-26 11:50:00,40.12,40.13,39.99,40.0,43300.0,29.7572,29.7647,29.6608,29.6682,43300.0
2015-05-26 12:00:00,40.0,40.01,39.93,39.95,35000.0,29.6682,29.6757,29.6163,29.6311,35000.0
2015-05-26 12:10:00,39.95,40.05,39.95,40.05,35900.0,29.6311,29.7053,29.6311,29.7053,35900.0
2015-05-26 12:20:00,40.05,40.06,39.99,40.0,23700.0,29.7053,29.7127,29.6608,29.6682,23700.0
2015-05-26 12:30:00,40.01,40.02,39.97,40.0,36600.0,29.6757,29.6831,29.646,29.6682,36600.0
2015-05-26 12:40:00,40.01,40.02,39.97,40.0,26900.0,29.6757,29.6831,29.646,29.6682,26900.0
2015-05-26 12:50:00,40.0,40.04,39.96,40.03,34900.0,29.6682,29.6979,29.6386,29.6905,34900.0
2015-05-26 13:00:00,40.04,40.06,39.99,40.02,33000.0,29.6979,29.7127,29.6608,29.6831,33000.0
2015-05-26 13:10:00,40.02,40.02,39.96,39.99,52500.0,29.6831,29.6831,29.6386,29.6608,52500.0
2015-05-26 13:20:00,39.98,40.03,39.98,40.02,25900.0,29.6534,29.6905,29.6534,29.6831,25900.0
2015-05-26 13:30:00,40.02,40.02,39.92,39.97,66100.0,29.6831,29.6831,29.6089,29.646,66100.0
2015-05-26 13:40:00,39.97,40.02,39.96,40.0,46500.0,29.646,29.6831,29.6386,29.6682,46500.0
2015-05-26 13:50:00,40.0,40.02,39.98,40.01,79100.0,29.6682,29.6831,29.6534,29.6757,79100.0
2015-05-26 14:00:00,40.01,40.02,39.98,39.98,51400.0,29.6757,29.6831,29.6534,29.6534,51400.0
2015-05-26 14:10:00,39.98,40.06,39.97,40.05,38100.0,29.6534,29.7127,29.646,29.7053,38100.0
2015-05-26 14:20:00,40.06,40.08,39.99,40.0,50900.0,29.7127,29.7276,29.6608,29.6682,50900.0
2015-05-26 14:30:00,40.0,40.0,39.96,39.98,40900.0,29.6682,29.6682,29.6386,29.6534,40900.0
2015-05-26 14:40:00,39.99,40.01,39.94,39.95,50300.0,29.6608,29.6757,29.6237,29.6311,50300.0
2015-05-26 14:50:00,39.95,39.97,39.94,39.95,53800.0,29.6311,29.646,29.6237,29.6311,53800.0
2015-05-26 15:00:00,39.95,39.98,39.93,39.94,55800.0,29.6311,29.6534,29.6163,29.6237,55800.0
2015-05-26 15:10:00,39.93,39.95,39.91,39.92,51300.0,29.6163,29.6311,29.6015,29.6089,51300.0
2015-05-26 15:20:00,39.92,39.93,39.88,39.93,85300.0,29.6089,29.6163,29.5792,29.6163,85300.0
2015-05-26 15:30:00,39.94,40.0,39.92,39.92,103100.0,29.6237,29.6682,29.6089,29.6089,103100.0
2015-05-26 15:40:00,39.92,39.98,39.92,39.95,133500.0,29.6089,29.6534,29.6089,29.6311,133500.0
2015-05-26 15:50:00,39.95,39.95,39.91,39.94,247100.0,29.6311,29.6311,29.6015,29.6237,247100.0
2015-05-27 09:30:00,39.97,40.09,39.93,40.03,32600.0,29.646,29.735,29.6163,29.6905,32600.0
2015-05-27 09:40:00,40.06,40.14,40.02,40.11,29300.0,29.7127,29.7721,29.6831,29.7498,29300.0
2015-05-27 09:50:00,40.11,40.19,40.06,40.18,39600.0,29.7498,29.8092,29.7127,29.8017,39600.0
2015-05-27 10:00:00,40.18,40.19,40.13,40.17,52500.0,29.8017,29.8092,29.7647,29.7943,52500.0
2015-05-27 10:10:00,40.17,40.19,40.15,40.18,23100.0,29.7943,29.8092,29.7795,29.8017,23100.0
2015-05-27 10:20:00,40.17,40.23,40.17,40.17,22000.0,29.7943,29.8388,29.7943,29.7943,22000.0
2015-05-27 10:30:00,40.17,40.26,40.17,40.26,17500.0,29.7943,29.8611,29.7943,29.8611,17500.0
2015-05-27 10:40:00,40.26,40.3,40.2,40.2,28600.0,29.8611,29.8907,29.8166,29.8166,28600.0
2015-05-27 10:50:00,40.21,40.28,40.19,40.27,17800.0,29.824,29.8759,29.8092,29.8685,17800.0
2015-05-27 11:00:00,40.26,40.32,40.26,40.3,21200.0,29.8611,29.9056,29.8611,29.8907,21200.0
2015-05-27 11:10:00,40.31,40.37,40.29,40.36,47900.0,29.8982,29.9427,29.8833,29.9352,47900.0
2015-05-27 11:20:00,40.36,40.4,40.36,40.39,55300.0,29.9352,29.9649,29.9352,29.9575,55300.0
2015-05-27 11:30:00,40.39,40.43,40.38,40.4,23600.0,29.9575,29.9872,29.9501,29.9649,23600.0
2015-05-27 11:40:00,40.4,40.44,40.4,40.43,24500.0,29.9649,29.9946,29.9649,29.9872,24500.0
2015-05-27 11:50:00,40.42,40.43,40.38,40.4,14700.0,29.9798,29.9872,29.9501,29.9649,14700.0
2015-05-27 12:00:00,40.41,40.47,40.39,40.46,34700.0,29.9723,30.0168,29.9575,30.0094,34700.0
2015-05-27 12:10:00,40.46,40.48,40.44,40.48,36500.0,30.0094,30.0243,29.9946,30.0243,36500.0
2015-05-27 12:20:00,40.47,40.52,40.47,40.51,42000.0,30.0168,30.0539,30.0168,30.0465,42000.0
2015-05-27 12:30:00,40.51,40.54,40.48,40.49,48900.0,30.0465,30.0688,30.0243,30.0317,48900.0
2015-05-27 12:40:00,40.48,40.48,40.44,40.45,26400.0,30.0243,30.0243,29.9946,30.002,26400.0
2015-05-27 12:50:00,40.46,40.47,40.44,40.46,23100.0,30.0094,30.0168,29.9946,30.0094,23100.0
2015-05-27 13:00:00,40.46,40.51,40.44,40.44,28000.0,30.0094,30.0465,29.9946,29.9946,28000.0
2015-05-27 13:10:00,40.44,40.47,40.43,40.43,42700.0,29.9946,30.0168,29.9872,29.9872,42700.0
2015-05-27 13:20:00,40.44,40.46,40.43,40.45,28300.0,29.9946,30.0094,29.9872,30.002,28300.0
2015-05-27 13:30:00,40.45,40.49,40.45,40.49,19100.0,30.002,30.0317,30.002,30.0317,19100.0
2015-05-27 13:40:00,40.48,40.54,40.48,40.54,33800.0,30.0243,30.0688,30.0243,30.0688,33800.0
2015-05-27 13:50:00,40.53,40.54,40.47,40.47,27100.0,30.0613,30.0688,30.0168,30.0168,27100.0
2015-05-27 14:00:00,40.48,40.53,40.47,40.49,33800.0,30.0243,30.0613,30.0168,30.0317,33800.0
2015-05-27 14:10:00,40.49,40.53,40.47,40.53,26200.0,30.0317,30.0613,30.0168,30.0613,26200.0
2015-05-27 14:20:00,40.53,40.54,40.48,40.48,22200.0,30.0613,30.0688,30.0243,30.0243,22200.0
2015-05-27 14:30:00,40.48,40.49,40.45,40.45,26800.0,30.0243,30.0317,30.002,30.002,26800.0
2015-05-27 14:40:00,40.46,40.51,40.43,40.51,40100.0,30.0094,30.0465,29.9872,30.0465,40100.0
2015-05-27 14:50:00,40.5,40.51,40.47,40.48,27100.0,30.0391,30.0465,30.0168,30.0243,27100.0
2015-05-27 15:00:00,40.48,40.5,40.47,40.49,55500.0,30.0243,30.0391,30.0168,30.0317,55500.0
2015-05-27 15:10:00,40.49,40.5,40.48,40.5,64700.0,30.0317,30.0391,30.0243,30.0391,64700.0
2015-05-27 15:20:00,40.5,40.51,40.48,40.5,52400.0,30.0391,30.0465,30.0243,30.0391,52400.0
2015-05-27 15:30:00,40.49,40.5,40.46,40.46,130400.0,30.0317,30.0391,30.0094,30.0094,130400.0
2015-05-27 15:40:00,40.47,40.47,40.39,40.4,321300.0,30.0168,30.0168,29.9575,29.9649,321300.0
2015-05-27 15:50:00,40.4,40.41,40.36,40.37,304500.0,29.9649,29.9723,29.9352,29.9427,304500.0
2015-05-28 09:30:00,40.3,40.46,40.26,40.27,47300.0,29.8907,30.0094,29.8611,29.8685,47300.0
2015-05-28 09:40:00,40.26,40.33,40.23,40.28,24800.0,29.8611,29.913,29.8388,29.8759,24800.0
2015-05-28 09:50:00,40.28,40.31,40.2,40.22,47900.0,29.8759,29.8982,29.8166,29.8314,47900.0
2015-05-28 10:00:00,40.23,40.24,40.16,40.16,23000.0,29.8388,29.8462,29.7869,29.7869,23000.0
2015-05-28 10:10:00,40.15,40.16,40.08,40.16,34700.0,29.7795,29.7869,29.7276,29.7869,34700.0
2015-05-28 10:20:00,40.15,40.15,40.08,40.11,22200.0,29.7795,29.7795,29.7276,29.7498,22200.0
2015-05-28 10:30:00,40.1,40.12,40.08,40.09,37700.0,29.7424,29.7572,29.7276,29.735,37700.0
2015-05-28 10:40:00,40.09,40.23,40.05,40.23,62200.0,29.735,29.8388,29.7053,29.8388,62200.0
2015-05-28 10:50:00,40.23,40.24,40.11,40.11,23200.0,29.8388,29.8462,29.7498,29.7498,23200.0
2015-05-28 11:00:00,40.11,40.18,40.09,40.18,32100.0,29.7498,29.8017,29.735,29.8017,32100.0
2015-05-28 11:10:00,40.18,40.31,40.16,40.31,26500.0,29.8017,29.8982,29.7869,29.8982,26500.0
2015-05-28 11:20:00,40.31,40.36,40.29,40.31,71700.0,29.8982,29.9352,29.8833,29.8982,71700.0
2015-05-28 11:30:00,40.3,40.32,40.22,40.24,29600.0,29.8907,29.9056,29.8314,29.8462,29600.0
2015-05-28 11:40:00,40.23,40.29,40.19,40.2,20300.0,29.8388,29.8833,29.8092,29.8166,20300.0
2015-05-28 11:50:00,40.19,40.2,40.15,40.2,29400.0,29.8092,29.8166,29.7795,29.8166,29400.0
2015-05-28 12:00:00,40.19,40.2,40.16,40.2,12000.0,29.8092,29.8166,29.7869,29.8166,12000.0
2015-05-28 12:10:00,40.19,40.19,40.15,40.16,14000.0,29.8092,29.8092,29.7795,29.7869,14000.0
2015-05-28 12:20:00,40.15,40.2,40.15,40.18,14700.0,29.7795,29.8166,29.7795,29.8017,14700.0
2015-05-28 12:30:00,40.18,40.19,40.15,40.15,16600.0,29.8017,29.8092,29.7795,29.7795,16600.0
2015-05-28 12:40:00,40.15,40.17,40.15,40.15,12200.0,29.7795,29.7943,29.7795,29.7795,12200.0
2015-05-28 12:50:00,40.15,40.16,40.15,40.15,14700.0,29.7795,29.7869,29.7795,29.7795,14700.0
2015-05-28 13:00:00,40.15,40.22,40.15,40.21,15400.0,29.7795,29.8314,29.7795,29.824,15400.0
2015-05-28 13:10:00,40.2,40.21,40.17,40.18,16700.0,29.8166,29.824,29.7943,29.8017,16700.0
2015-05-28 13:20:00,40.17,40.18,40.15,40.17,14000.0,29.7943,29.8017,29.7795,29.7943,14000.0
2015-05-28 13:30:00,40.17,40.22,40.17,40.22,25000.0,29.7943,29.8314,29.7943,29.8314,25000.0
2015-05-28 13:40:00,40.21,40.28,40.21,40.28,22500.0,29.824,29.8759,29.824,29.8759,22500.0
2015-05-28 13:50:00,40.27,40.34,40.27,40.3,23000.0,29.8685,29.9204,29.8685,29.8907,23000.0
2015-05-28 14:00:00,40.29,40.29,40.25,40.28,14700.0,29.8833,29.8833,29.8537,29.8759,14700.0
2015-05-28 14:10:00,40.27,40.33,40.27,40.3,18600.0,29.8685,29.913,29.8685,29.8907,18600.0
2015-05-28 14:20:00,40.3,40.39,40.3,40.37,30700.0,29.8907,29.9575,29.8907,29.9427,30700.0
2015-05-28 14:30:00,40.38,40.38,40.32,40.34,16400.0,29.9501,29.9501,29.9056,29.9204,16400.0
2015-05-28 14:40:00,40.34,40.35,40.32,40.32,11400.0,29.9204,29.9278,29.9056,29.9056,11400.0
2015-05-28 14:50:00,40.33,40.36,40.32,40.35,25100.0,29.913,29.9352,29.9056,29.9278,25100.0
2015-05-28 15:00:00,40.34,40.37,40.32,40.34,32100.0,29.9204,29.9427,29.9056,29.9204,32100.0
2015-05-28 15:10:00,40.33,40.35,40.3,40.3,34200.0,29.913,29.9278,29.8907,29.8907,34200.0
2015-05-28 15:20:00,40.3,40.31,40.24,40.25,28400.0,29.8907,29.8982,29.8462,29.8537,28400.0
2015-05-28 15:30:00,40.24,40.29,40.24,40.26,44700.0,29.8462,29.8833,29.8462,29.8611,44700.0
2015-05-28 15:40:00,40.26,40.29,40.23,40.29,40700.0,29.8611,29.8833,29.8388,29.8833,40700.0
2015-05-28 15:50:00,40.28,40.33,40.25,40.28,180000.0,29.8759,29.913,29.8537,29.8759,180000.0
2015-05-29 09:30:00,40.23,40.37,40.19,40.25,39900.0,29.8388,29.9427,29.8092,29.8537,39900.0
2015-05-29 09:40:00,40.25,40.26,40.18,40.25,52600.0,29.8537,29.8611,29.8017,29.8537,52600.0
2015-05-29 09:50:00,40.24,40.26,40.2,40.2,65000.0,29.8462,29.8611,29.8166,29.8166,65000.0
2015-05-29 10:00:00,40.21,40.23,40.12,40.15,39100.0,29.824,29.8388,29.7572,29.7795,39100.0
2015-05-29 10:10:00,40.14,40.15,40.09,40.15,42400.0,29.7721,29.7795,29.735,29.7795,42400.0
2015-05-29 10:20:00,40.15,40.16,39.96,39.96,44000.0,29.7795,29.7869,29.6386,29.6386,44000.0
2015-05-29 10:30:00,39.94,40.04,39.93,39.98,27800.0,29.6237,29.6979,29.6163,29.6534,27800.0
2015-05-29 10:40:00,39.98,39.99,39.91,39.93,42400.0,29.6534,29.6608,29.6015,29.6163,42400.0
2015-05-29 10:50:00,39.92,39.98,39.89,39.98,31200.0,29.6089,29.6534,29.5866,29.6534,31200.0
2015-05-29 11:00:00,39.97,40.05,39.93,40.05,33000.0,29.646,29.7053,29.6163,29.7053,33000.0
2015-05-29 11:10:00,40.05,40.12,40.05,40.08,54700.0,29.7053,29.7572,29.7053,29.7276,54700.0
2015-05-29 11:20:00,40.09,40.1,40.03,40.04,49400.0,29.735,29.7424,29.6905,29.6979,49400.0
2015-05-29 11:30:00,40.04,40.05,39.99,40.01,66000.0,29.6979,29.7053,29.6608,29.6757,66000.0
2015-05-29 11:40:00,40.02,40.11,40.02,40.09,24700.0,29.6831,29.7498,29.6831,29.735,24700.0
2015-05-29 11:50:00,40.09,40.1,40.06,40.06,15500.0,29.735,29.7424,29.7127,29.7127,15500.0
2015-05-29 12:00:00,40.06,40.18,40.06,40.18,63100.0,29.7127,29.8017,29.7127,29.8017,63100.0
2015-05-29 12:10:00,40.18,40.18,40.09,40.09,19400.0,29.8017,29.8017,29.735,29.735,19400.0
2015-05-29 12:20:00,40.09,40.1,40.04,40.09,59900.0,29.735,29.7424,29.6979,29.735,59900.0
2015-05-29 12:30:00,40.09,40.1,40.01,40.06,50100.0,29.735,29.7424,29.6757,29.7127,50100.0
2015-05-29 12:40:00,40.06,40.08,40.04,40.07,21100.0,29.7127,29.7276,29.6979,29.7202,21100.0
2015-05-29 12:50:00,40.08,40.08,40.04,40.05,164600.0,29.7276,29.7276,29.6979,29.7053,164600.0
2015-05-29 13:00:00,40.05,40.07,40.02,40.04,48400.0,29.7053,29.7202,29.6831,29.6979,48400.0
2015-05-29 13:10:00,40.05,40.05,40.02,40.03,13000.0,29.7053,29.7053,29.6831,29.6905,13000.0
2015-05-29 13:20:00,40.04,40.05,40.01,40.03,18000.0,29.6979,29.7053,29.6757,29.6905,18000.0
2015-05-29 13:30:00,40.03,40.05,39.96,39.96,31700.0,29.6905,29.7053,29.6386,29.6386,31700.0
2015-05-29 13:40:00,39.95,39.99,39.95,39.95,32300.0,29.6311,29.6608,29.6311,29.6311,32300.0
2015-05-29 13:50:00,39.96,39.96,39.91,39.92,28700.0,29.6386,29.6386,29.6015,29.6089,28700.0
2015-05-29 14:00:00,39.91,39.92,39.87,39.87,67400.0,29.6015,29.6089,29.5718,29.5718,67400.0
2015-05-29 14:10:00,39.87,39.89,39.83,39.83,28100.0,29.5718,29.5866,29.5421,29.5421,28100.0
2015-05-29 14:20:00,39.83,39.84,39.76,39.79,42100.0,29.5421,29.5496,29.4902,29.5125,42100.0
2015-05-29 14:30:00,39.78,39.79,39.75,39.77,49300.0,29.5051,29.5125,29.4828,29.4976,49300.0
2015-05-29 14:40:00,39.78,39.81,39.73,39.75,86900.0,29.5051,29.5273,29.468,29.4828,86900.0
2015-05-29 14:50:00,39.74,39.78,39.73,39.74,44800.0,29.4754,29.5051,29.468,29.4754,44800.0
2015-05-29 15:00:00,39.74,39.79,39.73,39.79,38300.0,29.4754,29.5125,29.468,29.5125,38300.0
2015-05-29 15:10:00,39.78,39.81,39.75,39.76,63100.0,29.5051,29.5273,29.4828,29.4902,63100.0
2015-05-29 15:20:00,39.75,39.76,39.7,39.73,96500.0,29.4828,29.4902,29.4457,29.468,96500.0
2015-05-29 15:30:00,39.73,39.75,39.66,39.67,112300.0,29.468,29.4828,29.4161,29.4235,112300.0
2015-05-29 15:40:00,39.66,39.69,39.56,39.59,273300.0,29.4161,29.4383,29.3419,29.3641,273300.0
2015-05-29 15:50:00,39.58,39.62,39.5,39.6,779300.0,29.3567,29.3864,29.2974,29.3716,779300.0
2015-06-01 09:30:00,39.47,39.76,39.42,39.52,160325.0,29.2751,29.4902,29.238,29.3122,160325.0
2015-06-01 09:40:00,39.5,39.7,39.5,39.62,66847.0,29.2974,29.4457,29.2974,29.3864,66847.0
2015-06-01 09:50:00,39.61,39.81,39.61,39.8,32459.0,29.379,29.5273,29.379,29.5199,32459.0
2015-06-01 10:00:00,39.8,39.94,39.79,39.94,133210.0,29.5199,29.6237,29.5125,29.6237,133210.0
2015-06-01 10:10:00,39.95,39.95,39.8,39.81,118889.0,29.6311,29.6311,29.5199,29.5273,118889.0
2015-06-01 10:20:00,39.82,39.99,39.81,39.97,103055.0,29.5347,29.6608,29.5273,29.646,103055.0
2015-06-01 10:30:00,39.97,39.99,39.88,39.95,53041.0,29.646,29.6608,29.5792,29.6311,53041.0
2015-06-01 10:40:00,39.95,39.95,39.86,39.92,47077.0,29.6311,29.6311,29.5644,29.6089,47077.0
2015-06-01 10:50:00,39.92,40.03,39.92,39.99,55191.0,29.6089,29.6905,29.6089,29.6608,55191.0
2015-06-01 11:00:00,40.0,40.11,39.98,39.98,82144.0,29.6682,29.7498,29.6534,29.6534,82144.0
2015-06-01 11:10:00,39.99,40.04,39.99,40.0,43836.0,29.6608,29.6979,29.6608,29.6682,43836.0
2015-06-01 11:20:00,40.01,40.04,39.94,39.95,46437.0,29.6757,29.6979,29.6237,29.6311,46437.0
2015-06-01 11:30:00,39.95,40.05,39.94,40.0,64893.0,29.6311,29.7053,29.6237,29.6682,64893.0
2015-06-01 11:40:00,40.0,40.03,39.88,39.88,63119.0,29.6682,29.6905,29.5792,29.5792,63119.0
2015-06-01 11:50:00,39.89,39.91,39.87,39.89,48935.0,29.5866,29.6015,29.5718,29.5866,48935.0
2015-06-01 12:00:00,39.9,39.97,39.89,39.9,56034.0,29.5941,29.646,29.5866,29.5941,56034.0
2015-06-01 12:10:00,39.9,39.97,39.88,39.95,32270.0,29.5941,29.646,29.5792,29.6311,32270.0
2015-06-01 12:20:00,39.94,39.95,39.91,39.93,20098.0,29.6237,29.6311,29.6015,29.6163,20098.0
2015-06-01 12:30:00,39.93,40.01,39.93,40.0,23523.0,29.6163,29.6757,29.6163,29.6682,23523.0
2015-06-01 12:40:00,39.99,40.01,39.95,39.95,25950.0,29.6608,29.6757,29.6311,29.6311,25950.0
2015-06-01 12:50:00,39.95,40.01,39.94,40.0,33508.0,29.6311,29.6757,29.6237,29.6682,33508.0
2015-06-01 13:00:00,40.0,40.07,40.0,40.05,28632.0,29.6682,29.7202,29.6682,29.7053,28632.0
2015-06-01 13:10:00,40.04,40.06,40.02,40.02,22052.0,29.6979,29.7127,29.6831,29.6831,22052.0
2015-06-01 13:20:00,40.02,40.12,40.02,40.12,41579.0,29.6831,29.7572,29.6831,29.7572,41579.0
2015-06-01 13:30:00,40.12,40.17,40.11,40.14,30571.0,29.7572,29.7943,29.7498,29.7721,30571.0
2015-06-01 13:40:00,40.14,40.18,40.14,40.16,36650.0,29.7721,29.8017,29.7721,29.7869,36650.0
2015-06-01 13:50:00,40.16,40.16,40.1,40.11,17375.0,29.7869,29.7869,29.7424,29.7498,17375.0
2015-06-01 14:00:00,40.1,40.13,40.1,40.13,15159.0,29.7424,29.7647,29.7424,29.7647,15159.0
2015-06-01 14:10:00,40.13,40.16,40.1,40.14,23651.0,29.7647,29.7869,29.7424,29.7721,23651.0
2015-06-01 14:20:00,40.14,40.18,40.14,40.18,18287.0,29.7721,29.8017,29.7721,29.8017,18287.0
2015-06-01 14:30:00,40.18,40.19,40.13,40.13,28972.0,29.8017,29.8092,29.7647,29.7647,28972.0
2015-06-01 14:40:00,40.14,40.19,40.13,40.18,27348.0,29.7721,29.8092,29.7647,29.8017,27348.0
2015-06-01 14:50:00,40.19,40.2,40.17,40.19,23641.0,29.8092,29.8166,29.7943,29.8092,23641.0
2015-06-01 15:00:00,40.19,40.19,40.15,40.18,35835.0,29.8092,29.8092,29.7795,29.8017,35835.0
2015-06-01 15:10:00,40.17,40.21,40.16,40.18,43738.0,29.7943,29.824,29.7869,29.8017,43738.0
2015-06-01 15:20:00,40.18,40.22,40.18,40.19,34377.0,29.8017,29.8314,29.8017,29.8092,34377.0
2015-06-01 15:30:00,40.19,40.2,40.1,40.12,48856.0,29.8092,29.8166,29.7424,29.7572,48856.0
2015-06-01 15:40:00,40.11,40.16,40.1,40.16,98182.0,29.7498,29.7869,29.7424,29.7869,98182.0
2015-06-01 15:50:00,40.15,40.16,40.12,40.14,209680.0,29.7795,29.7869,29.7572,29.7721,209680.0
2015-06-02 09:30:00,40.07,40.08,39.87,39.95,118609.0,29.7202,29.7276,29.5718,29.6311,118609.0
2015-06-02 09:40:00,39.94,40.09,39.92,39.95,68220.0,29.6237,29.735,29.6089,29.6311,68220.0
2015-06-02 09:50:00,39.94,40.02,39.91,39.97,21846.0,29.6237,29.6831,29.6015,29.646,21846.0
2015-06-02 10:00:00,39.96,40.02,39.89,40.0,27983.0,29.6386,29.6831,29.5866,29.6682,27983.0
2015-06-02 10:10:00,40.01,40.06,39.88,39.91,72938.0,29.6757,29.7127,29.5792,29.6015,72938.0
2015-06-02 10:20:00,39.91,39.96,39.88,39.89,121872.0,29.6015,29.6386,29.5792,29.5866,121872.0
2015-06-02 10:30:00,39.89,39.9,39.79,39.81,53161.0,29.5866,29.5941,29.5125,29.5273,53161.0
2015-06-02 10:40:00,39.8,39.81,39.73,39.73,34075.0,29.5199,29.5273,29.468,29.468,34075.0
2015-06-02 10:50:00,39.74,39.78,39.68,39.76,38237.0,29.4754,29.5051,29.4309,29.4902,38237.0
2015-06-02 11:00:00,39.76,39.91,39.75,39.91,66008.0,29.4902,29.6015,29.4828,29.6015,66008.0
2015-06-02 11:10:00,39.91,39.92,39.83,39.83,45373.0,29.6015,29.6089,29.5421,29.5421,45373.0
2015-06-02 11:20:00,39.84,39.85,39.81,39.81,19400.0,29.5496,29.557,29.5273,29.5273,19400.0
2015-06-02 11:30:00,39.8,39.88,39.78,39.88,37995.0,29.5199,29.5792,29.5051,29.5792,37995.0
2015-06-02 11:40:00,39.88,40.03,39.88,40.02,38845.0,29.5792,29.6905,29.5792,29.6831,38845.0
2015-06-02 11:50:00,40.02,40.06,40.0,40.02,52169.0,29.6831,29.7127,29.6682,29.6831,52169.0
2015-06-02 12:00:00,40.01,40.15,40.01,40.1,45379.0,29.6757,29.7795,29.6757,29.7424,45379.0
2015-06-02 12:10:00,40.11,40.15,40.04,40.08,20317.0,29.7498,29.7795,29.6979,29.7276,20317.0
2015-06-02 12:20:00,40.08,40.09,39.97,39.98,33850.0,29.7276,29.735,29.646,29.6534,33850.0
2015-06-02 12:30:00,39.99,40.1,39.99,40.1,19015.0,29.6608,29.7424,29.6608,29.7424,19015.0
2015-06-02 12:40:00,40.1,40.11,40.03,40.08,13128.0,29.7424,29.7498,29.6905,29.7276,13128.0
2015-06-02 12:50:00,40.08,40.11,40.04,40.08,18398.0,29.7276,29.7498,29.6979,29.7276,18398.0
2015-06-02 13:00:00,40.09,40.11,40.03,40.04,27566.0,29.735,29.7498,29.6905,29.6979,27566.0
2015-06-02 13:10:00,40.04,40.09,40.01,40.09,17422.0,29.6979,29.735,29.6757,29.735,17422.0
2015-06-02 13:20:00,40.09,40.14,40.05,40.06,31114.0,29.735,29.7721,29.7053,29.7127,31114.0
2015-06-02 13:30:00,40.06,40.09,40.04,40.09,21426.0,29.7127,29.735,29.6979,29.735,21426.0
2015-06-02 13:40:00,40.09,40.12,40.08,40.08,23746.0,29.735,29.7572,29.7276,29.7276,23746.0
2015-06-02 13:50:00,40.07,40.11,40.06,40.09,17123.0,29.7202,29.7498,29.7127,29.735,17123.0
2015-06-02 14:00:00,40.08,40.18,40.08,40.18,45772.0,29.7276,29.8017,29.7276,29.8017,45772.0
2015-06-02 14:10:00,40.18,40.18,40.12,40.12,29716.0,29.8017,29.8017,29.7572,29.7572,29716.0
2015-06-02 14:20:00,40.12,40.17,40.12,40.16,49683.0,29.7572,29.7943,29.7572,29.7869,49683.0
2015-06-02 14:30:00,40.16,40.18,40.13,40.14,45578.0,29.7869,29.8017,29.7647,29.7721,45578.0
2015-06-02 14:40:00,40.13,40.17,40.11,40.11,45797.0,29.7647,29.7943,29.7498,29.7498,45797.0
2015-06-02 14:50:00,40.11,40.16,40.1,40.16,24801.0,29.7498,29.7869,29.7424,29.7869,24801.0
2015-06-02 15:00:00,40.15,40.18,40.13,40.16,37042.0,29.7795,29.8017,29.7647,29.7869,37042.0
2015-06-02 15:10:00,40.16,40.18,40.13,40.14,88213.0,29.7869,29.8017,29.7647,29.7721,88213.0
2015-06-02 15:20:00,40.14,40.15,40.06,40.07,77818.0,29.7721,29.7795,29.7127,29.7202,77818.0
2015-06-02 15:30:00,40.06,40.12,40.03,40.07,109901.0,29.7127,29.7572,29.6905,29.7202,109901.0
2015-06-02 15:40:00,40.08,40.12,40.07,40.1,124829.0,29.7276,29.7572,29.7202,29.7424,124829.0
2015-06-02 15:50:00,40.09,40.18,40.09,40.16,267227.0,29.735,29.8017,29.735,29.7869,267227.0
2015-06-03 09:30:00,40.13,40.24,39.88,40.01,95896.0,29.7647,29.8462,29.5792,29.6757,95896.0
2015-06-03 09:40:00,40.01,40.05,39.97,40.0,107726.0,29.6757,29.7053,29.646,29.6682,107726.0
2015-06-03 09:50:00,40.0,40.09,39.99,40.06,73622.0,29.6682,29.735,29.6608,29.7127,73622.0
2015-06-03 10:00:00,40.06,40.08,39.98,40.0,131901.0,29.7127,29.7276,29.6534,29.6682,131901.0
2015-06-03 10:10:00,39.99,40.08,39.97,40.06,72125.0,29.6608,29.7276,29.646,29.7127,72125.0
2015-06-03 10:20:00,40.06,40.09,40.04,40.08,46080.0,29.7127,29.735,29.6979,29.7276,46080.0
2015-06-03 10:30:00,40.08,40.1,40.05,40.06,38609.0,29.7276,29.7424,29.7053,29.7127,38609.0
2015-06-03 10:40:00,40.06,40.08,40.04,40.06,81938.0,29.7127,29.7276,29.6979,29.7127,81938.0
2015-06-03 10:50:00,40.05,40.07,40.01,40.07,72331.0,29.7053,29.7202,29.6757,29.7202,72331.0
2015-06-03 11:00:00,40.06,40.11,40.06,40.1,46306.0,29.7127,29.7498,29.7127,29.7424,46306.0
2015-06-03 11:10:00,40.1,40.2,40.1,40.18,42912.0,29.7424,29.8166,29.7424,29.8017,42912.0
2015-06-03 11:20:00,40.19,40.19,40.15,40.16,48061.0,29.8092,29.8092,29.7795,29.7869,48061.0
2015-06-03 11:30:00,40.16,40.18,40.1,40.1,71059.0,29.7869,29.8017,29.7424,29.7424,71059.0
2015-06-03 11:40:00,40.1,40.12,40.05,40.05,74431.0,29.7424,29.7572,29.7053,29.7053,74431.0
2015-06-03 11:50:00,40.05,40.08,40.02,40.06,33302.0,29.7053,29.7276,29.6831,29.7127,33302.0
2015-06-03 12:00:00,40.06,40.07,40.04,40.07,32860.0,29.7127,29.7202,29.6979,29.7202,32860.0
2015-06-03 12:10:00,40.07,40.11,40.07,40.09,60681.0,29.7202,29.7498,29.7202,29.735,60681.0
2015-06-03 12:20:00,40.09,40.1,40.04,40.05,121039.0,29.735,29.7424,29.6979,29.7053,121039.0
2015-06-03 12:30:00,40.05,40.05,40.0,40.01,27895.0,29.7053,29.7053,29.6682,29.6757,27895.0
2015-06-03 12:40:00,40.01,40.01,39.97,39.99,49237.0,29.6757,29.6757,29.646,29.6608,49237.0
2015-06-03 12:50:00,39.99,39.99,39.92,39.93,48846.0,29.6608,29.6608,29.6089,29.6163,48846.0
2015-06-03 13:00:00,39.94,39.98,39.9,39.91,68333.0,29.6237,29.6534,29.5941,29.6015,68333.0
2015-06-03 13:10:00,39.91,40.01,39.89,40.0,44509.0,29.6015,29.6757,29.5866,29.6682,44509.0
2015-06-03 13:20:00,40.0,40.01,39.98,39.98,32236.0,29.6682,29.6757,29.6534,29.6534,32236.0
2015-06-03 13:30:00,39.98,39.99,39.92,39.95,41743.0,29.6534,29.6608,29.6089,29.6311,41743.0
2015-06-03 13:40:00,39.95,39.99,39.95,39.95,21641.0,29.6311,29.6608,29.6311,29.6311,21641.0
2015-06-03 13:50:00,39.96,39.99,39.95,39.95,35052.0,29.6386,29.6608,29.6311,29.6311,35052.0
2015-06-03 14:00:00,39.96,40.02,39.96,39.98,42257.0,29.6386,29.6831,29.6386,29.6534,42257.0
2015-06-03 14:10:00,39.99,40.02,39.98,40.01,31917.0,29.6608,29.6831,29.6534,29.6757,31917.0
2015-06-03 14:20:00,40.01,40.03,39.98,40.0,44293.0,29.6757,29.6905,29.6534,29.6682,44293.0
2015-06-03 14:30:00,39.99,40.0,39.98,40.0,26542.0,29.6608,29.6682,29.6534,29.6682,26542.0
2015-06-03 14:40:00,40.0,40.02,39.98,40.02,37167.0,29.6682,29.6831,29.6534,29.6831,37167.0
2015-06-03 14:50:00,40.02,40.03,40.0,40.03,39386.0,29.6831,29.6905,29.6682,29.6905,39386.0
2015-06-03 15:00:00,40.02,40.04,39.99,40.01,36339.0,29.6831,29.6979,29.6608,29.6757,36339.0
2015-06-03 15:10:00,40.01,40.02,39.97,39.98,67766.0,29.6757,29.6831,29.646,29.6534,67766.0
2015-06-03 15:20:00,39.98,40.0,39.97,39.97,67171.0,29.6534,29.6682,29.646,29.646,67171.0
2015-06-03 15:30:00,39.98,40.0,39.96,40.0,69088.0,29.6534,29.6682,29.6386,29.6682,69088.0
2015-06-03 15:40:00,40.0,40.0,39.94,39.94,92643.0,29.6682,29.6682,29.6237,29.6237,92643.0
2015-06-03 15:50:00,39.95,39.97,39.94,39.97,165621.0,29.6311,29.646,29.6237,29.646,165621.0
2015-06-04 09:30:00,39.88,40.15,39.71,39.83,74672.0,29.5792,29.7795,29.4531,29.5421,74672.0
2015-06-04 09:40:00,39.83,39.86,39.78,39.8,38727.0,29.5421,29.5644,29.5051,29.5199,38727.0
2015-06-04 09:50:00,39.79,39.81,39.74,39.74,53571.0,29.5125,29.5273,29.4754,29.4754,53571.0
2015-06-04 10:00:00,39.75,39.85,39.72,39.79,36734.0,29.4828,29.557,29.4606,29.5125,36734.0
2015-06-04 10:10:00,39.8,39.85,39.76,39.84,38627.0,29.5199,29.557,29.4902,29.5496,38627.0
2015-06-04 10:20:00,39.84,39.88,39.81,39.83,63301.0,29.5496,29.5792,29.5273,29.5421,63301.0
2015-06-04 10:30:00,39.83,39.83,39.73,39.77,194004.0,29.5421,29.5421,29.468,29.4976,194004.0
2015-06-04 10:40:00,39.77,39.88,39.77,39.88,23527.0,29.4976,29.5792,29.4976,29.5792,23527.0
2015-06-04 10:50:00,39.88,39.89,39.83,39.85,32097.0,29.5792,29.5866,29.5421,29.557,32097.0
2015-06-04 11:00:00,39.84,39.85,39.74,39.76,21492.0,29.5496,29.557,29.4754,29.4902,21492.0
2015-06-04 11:10:00,39.77,39.86,39.73,39.8,43927.0,29.4976,29.5644,29.468,29.5199,43927.0
2015-06-04 11:20:00,39.79,39.89,39.79,39.82,35077.0,29.5125,29.5866,29.5125,29.5347,35077.0
2015-06-04 11:30:00,39.82,39.9,39.79,39.88,36358.0,29.5347,29.5941,29.5125,29.5792,36358.0
2015-06-04 11:40:00,39.88,39.95,39.85,39.91,63051.0,29.5792,29.6311,29.557,29.6015,63051.0
2015-06-04 11:50:00,39.92,39.95,39.87,39.91,24665.0,29.6089,29.6311,29.5718,29.6015,24665.0
2015-06-04 12:00:00,39.9,39.95,39.88,39.94,22394.0,29.5941,29.6311,29.5792,29.6237,22394.0
2015-06-04 12:10:00,39.94,40.0,39.9,39.98,88580.0,29.6237,29.6682,29.5941,29.6534,88580.0
2015-06-04 12:20:00,39.97,39.97,39.94,39.97,78513.0,29.646,29.646,29.6237,29.646,78513.0
2015-06-04 12:30:00,39.97,40.1,39.95,40.02,72290.0,29.646,29.7424,29.6311,29.6831,72290.0
2015-06-04 12:40:00,40.01,40.03,39.98,40.0,16314.0,29.6757,29.6905,29.6534,29.6682,16314.0
2015-06-04 12:50:00,40.0,40.0,39.93,39.94,17496.0,29.6682,29.6682,29.6163,29.6237,17496.0
2015-06-04 13:00:00,39.95,39.95,39.91,39.93,75350.0,29.6311,29.6311,29.6015,29.6163,75350.0
2015-06-04 13:10:00,39.94,39.97,39.89,39.9,92367.0,29.6237,29.646,29.5866,29.5941,92367.0
2015-06-04 13:20:00,39.91,39.92,39.85,39.91,44105.0,29.6015,29.6089,29.557,29.6015,44105.0
2015-06-04 13:30:00,39.91,40.0,39.9,40.0,55112.0,29.6015,29.6682,29.5941,29.6682,55112.0
2015-06-04 13:40:00,40.01,40.05,39.96,39.96,67677.0,29.6757,29.7053,29.6386,29.6386,67677.0
2015-06-04 13:50:00,39.96,39.97,39.94,39.96,44432.0,29.6386,29.646,29.6237,29.6386,44432.0
2015-06-04 14:00:00,39.96,39.97,39.94,39.95,53230.0,29.6386,29.646,29.6237,29.6311,53230.0
2015-06-04 14:10:00,39.95,40.01,39.95,40.0,32945.0,29.6311,29.6757,29.6311,29.6682,32945.0
2015-06-04 14:20:00,40.0,40.07,40.0,40.01,38600.0,29.6682,29.7202,29.6682,29.6757,38600.0
2015-06-04 14:30:00,40.0,40.02,39.97,39.99,21560.0,29.6682,29.6831,29.646,29.6608,21560.0
2015-06-04 14:40:00,39.98,40.01,39.97,39.99,13747.0,29.6534,29.6757,29.646,29.6608,13747.0
2015-06-04 14:50:00,40.0,40.06,39.99,40.05,38097.0,29.6682,29.7127,29.6608,29.7053,38097.0
2015-06-04 15:00:00,40.05,40.08,40.04,40.08,42228.0,29.7053,29.7276,29.6979,29.7276,42228.0
2015-06-04 15:10:00,40.08,40.09,40.02,40.03,77704.0,29.7276,29.735,29.6831,29.6905,77704.0
2015-06-04 15:20:00,40.03,40.07,40.0,40.06,117442.0,29.6905,29.7202,29.6682,29.7127,117442.0
2015-06-04 15:30:00,40.07,40.09,40.02,40.02,111652.0,29.7202,29.735,29.6831,29.6831,111652.0
2015-06-04 15:40:00,40.02,40.03,40.0,40.03,133104.0,29.6831,29.6905,29.6682,29.6905,133104.0
2015-06-04 15:50:00,40.03,40.1,39.99,40.1,487587.0,29.6905,29.7424,29.6608,29.7424,487587.0
2015-06-05 09:30:00,39.67,39.78,39.38,39.52,131088.0,29.4235,29.5051,29.2084,29.3122,131088.0
2015-06-05 09:40:00,39.54,39.69,39.53,39.66,79718.0,29.327,29.4383,29.3196,29.4161,79718.0
2015-06-05 09:50:00,39.66,39.84,39.66,39.84,84010.0,29.4161,29.5496,29.4161,29.5496,84010.0
2015-06-05 10:00:00,39.83,39.88,39.78,39.83,83224.0,29.5421,29.5792,29.5051,29.5421,83224.0
2015-06-05 10:10:00,39.83,39.85,39.78,39.8,62602.0,29.5421,29.557,29.5051,29.5199,62602.0
2015-06-05 10:20:00,39.81,39.84,39.79,39.82,54211.0,29.5273,29.5496,29.5125,29.5347,54211.0
2015-06-05 10:30:00,39.81,39.88,39.81,39.85,49083.0,29.5273,29.5792,29.5273,29.557,49083.0
2015-06-05 10:40:00,39.86,39.87,39.79,39.8,42717.0,29.5644,29.5718,29.5125,29.5199,42717.0
2015-06-05 10:50:00,39.8,39.85,39.78,39.85,74390.0,29.5199,29.557,29.5051,29.557,74390.0
2015-06-05 11:00:00,39.85,39.89,39.82,39.87,43892.0,29.557,29.5866,29.5347,29.5718,43892.0
2015-06-05 11:10:00,39.88,39.99,39.88,39.9,41009.0,29.5792,29.6608,29.5792,29.5941,41009.0
2015-06-05 11:20:00,39.9,39.98,39.87,39.98,49666.0,29.5941,29.6534,29.5718,29.6534,49666.0
2015-06-05 11:30:00,39.98,39.98,39.9,39.94,36343.0,29.6534,29.6534,29.5941,29.6237,36343.0
2015-06-05 11:40:00,39.94,39.98,39.93,39.96,56302.0,29.6237,29.6534,29.6163,29.6386,56302.0
2015-06-05 11:50:00,39.96,39.96,39.93,39.95,50689.0,29.6386,29.6386,29.6163,29.6311,50689.0
2015-06-05 12:00:00,39.95,39.96,39.88,39.89,50629.0,29.6311,29.6386,29.5792,29.5866,50629.0
2015-06-05 12:10:00,39.9,39.9,39.85,39.87,22804.0,29.5941,29.5941,29.557,29.5718,22804.0
2015-06-05 12:20:00,39.87,39.9,39.87,39.89,38716.0,29.5718,29.5941,29.5718,29.5866,38716.0
2015-06-05 12:30:00,39.89,39.9,39.85,39.89,46986.0,29.5866,29.5941,29.557,29.5866,46986.0
2015-06-05 12:40:00,39.88,39.95,39.84,39.95,36534.0,29.5792,29.6311,29.5496,29.6311,36534.0
2015-06-05 12:50:00,39.95,40.02,39.95,40.01,56392.0,29.6311,29.6831,29.6311,29.6757,56392.0
2015-06-05 13:00:00,40.01,40.02,39.99,40.0,60655.0,29.6757,29.6831,29.6608,29.6682,60655.0
2015-06-05 13:10:00,40.0,40.01,39.99,40.01,51173.0,29.6682,29.6757,29.6608,29.6757,51173.0
2015-06-05 13:20:00,40.0,40.09,39.99,40.08,71134.0,29.6682,29.735,29.6608,29.7276,71134.0
2015-06-05 13:30:00,40.07,40.09,40.03,40.05,54533.0,29.7202,29.735,29.6905,29.7053,54533.0
2015-06-05 13:40:00,40.05,40.06,40.01,40.04,47098.0,29.7053,29.7127,29.6757,29.6979,47098.0
2015-06-05 13:50:00,40.05,40.07,40.04,40.06,18021.0,29.7053,29.7202,29.6979,29.7127,18021.0
2015-06-05 14:00:00,40.07,40.19,40.07,40.18,72998.0,29.7202,29.8092,29.7202,29.8017,72998.0
2015-06-05 14:10:00,40.19,40.19,40.17,40.18,27429.0,29.8092,29.8092,29.7943,29.8017,27429.0
2015-06-05 14:20:00,40.17,40.19,40.08,40.09,76927.0,29.7943,29.8092,29.7276,29.735,76927.0
2015-06-05 14:30:00,40.1,40.11,40.08,40.08,24536.0,29.7424,29.7498,29.7276,29.7276,24536.0
2015-06-05 14:40:00,40.09,40.11,40.08,40.09,75531.0,29.735,29.7498,29.7276,29.735,75531.0
2015-06-05 14:50:00,40.09,40.12,40.03,40.03,54383.0,29.735,29.7572,29.6905,29.6905,54383.0
2015-06-05 15:00:00,40.02,40.06,40.02,40.06,64440.0,29.6831,29.7127,29.6831,29.7127,64440.0
2015-06-05 15:10:00,40.06,40.07,40.04,40.05,87233.0,29.7127,29.7202,29.6979,29.7053,87233.0
2015-06-05 15:20:00,40.04,40.05,39.96,39.97,91005.0,29.6979,29.7053,29.6386,29.646,91005.0
2015-06-05 15:30:00,39.97,40.02,39.94,39.97,118671.0,29.646,29.6831,29.6237,29.646,118671.0
2015-06-05 15:40:00,39.96,39.97,39.95,39.96,191348.0,29.6386,29.646,29.6311,29.6386,191348.0
2015-06-05 15:50:00,39.96,40.01,39.94,39.99,606791.0,29.6386,29.6757,29.6237,29.6608,606791.0
2015-06-08 09:30:00,40.08,40.21,39.88,39.88,81923.0,29.7276,29.824,29.5792,29.5792,81923.0
2015-06-08 09:40:00,39.88,39.99,39.83,39.99,50335.0,29.5792,29.6608,29.5421,29.6608,50335.0
2015-06-08 09:50:00,39.99,40.05,39.95,40.04,40450.0,29.6608,29.7053,29.6311,29.6979,40450.0
2015-06-08 10:00:00,40.04,40.04,39.98,40.01,40585.0,29.6979,29.6979,29.6534,29.6757,40585.0
2015-06-08 10:10:00,40.02,40.16,40.02,40.15,83844.0,29.6831,29.7869,29.6831,29.7795,83844.0
2015-06-08 10:20:00,40.15,40.17,40.11,40.16,46620.0,29.7795,29.7943,29.7498,29.7869,46620.0
2015-06-08 10:30:00,40.16,40.19,40.13,40.17,54971.0,29.7869,29.8092,29.7647,29.7943,54971.0
2015-06-08 10:40:00,40.17,40.2,40.14,40.2,60361.0,29.7943,29.8166,29.7721,29.8166,60361.0
2015-06-08 10:50:00,40.2,40.22,40.14,40.14,38493.0,29.8166,29.8314,29.7721,29.7721,38493.0
2015-06-08 11:00:00,40.14,40.17,40.11,40.14,57541.0,29.7721,29.7943,29.7498,29.7721,57541.0
2015-06-08 11:10:00,40.14,40.16,40.13,40.16,37764.0,29.7721,29.7869,29.7647,29.7869,37764.0
2015-06-08 11:20:00,40.16,40.18,40.1,40.11,56332.0,29.7869,29.8017,29.7424,29.7498,56332.0
2015-06-08 11:30:00,40.1,40.17,40.09,40.16,81632.0,29.7424,29.7943,29.735,29.7869,81632.0
2015-06-08 11:40:00,40.16,40.19,40.14,40.14,44414.0,29.7869,29.8092,29.7721,29.7721,44414.0
2015-06-08 11:50:00,40.14,40.15,40.12,40.13,132146.0,29.7721,29.7795,29.7572,29.7647,132146.0
2015-06-08 12:00:00,40.13,40.15,40.11,40.11,46509.0,29.7647,29.7795,29.7498,29.7498,46509.0
2015-06-08 12:10:00,40.11,40.12,40.09,40.11,60220.0,29.7498,29.7572,29.735,29.7498,60220.0
2015-06-08 12:20:00,40.11,40.16,40.11,40.16,30476.0,29.7498,29.7869,29.7498,29.7869,30476.0
2015-06-08 12:30:00,40.16,40.23,40.15,40.2,67063.0,29.7869,29.8388,29.7795,29.8166,67063.0
2015-06-08 12:40:00,40.2,40.22,40.12,40.13,60542.0,29.8166,29.8314,29.7572,29.7647,60542.0
2015-06-08 12:50:00,40.13,40.15,40.12,40.13,31685.0,29.7647,29.7795,29.7572,29.7647,31685.0
2015-06-08 13:00:00,40.13,40.15,40.12,40.15,32194.0,29.7647,29.7795,29.7572,29.7795,32194.0
2015-06-08 13:10:00,40.15,40.16,40.08,40.08,46498.0,29.7795,29.7869,29.7276,29.7276,46498.0
2015-06-08 13:20:00,40.08,40.09,40.06,40.06,37726.0,29.7276,29.735,29.7127,29.7127,37726.0
2015-06-08 13:30:00,40.06,40.07,39.99,39.99,42649.0,29.7127,29.7202,29.6608,29.6608,42649.0
2015-06-08 13:40:00,39.99,40.01,39.96,40.0,89236.0,29.6608,29.6757,29.6386,29.6682,89236.0
2015-06-08 13:50:00,40.0,40.02,39.95,40.0,51237.0,29.6682,29.6831,29.6311,29.6682,51237.0
2015-06-08 14:00:00,40.01,40.04,39.98,39.98,56468.0,29.6757,29.6979,29.6534,29.6534,56468.0
2015-06-08 14:10:00,39.98,39.99,39.94,39.95,29408.0,29.6534,29.6608,29.6237,29.6311,29408.0
2015-06-08 14:20:00,39.95,40.01,39.94,40.01,59631.0,29.6311,29.6757,29.6237,29.6757,59631.0
2015-06-08 14:30:00,40.02,40.12,40.01,40.09,79576.0,29.6831,29.7572,29.6757,29.735,79576.0
2015-06-08 14:40:00,40.09,40.1,40.07,40.09,32189.0,29.735,29.7424,29.7202,29.735,32189.0
2015-06-08 14:50:00,40.09,40.14,40.08,40.12,54729.0,29.735,29.7721,29.7276,29.7572,54729.0
2015-06-08 15:00:00,40.11,40.12,40.05,40.07,73741.0,29.7498,29.7572,29.7053,29.7202,73741.0
2015-06-08 15:10:00,40.08,40.08,40.01,40.01,82544.0,29.7276,29.7276,29.6757,29.6757,82544.0
2015-06-08 15:20:00,40.02,40.02,39.93,39.96,73619.0,29.6831,29.6831,29.6163,29.6386,73619.0
2015-06-08 15:30:00,39.97,39.98,39.88,39.89,139317.0,29.646,29.6534,29.5792,29.5866,139317.0
2015-06-08 15:40:00,39.89,39.92,39.87,39.89,146020.0,29.5866,29.6089,29.5718,29.5866,146020.0
2015-06-08 15:50:00,39.88,39.93,39.81,39.83,392310.0,29.5792,29.6163,29.5273,29.5421,392310.0
2015-06-09 09:30:00,39.54,39.54,39.24,39.42,73515.0,29.5973,29.5973,29.3727,29.5075,73515.0
2015-06-09 09:40:00,39.43,39.46,39.36,39.42,41814.0,29.5149,29.5374,29.4625,29.5075,41814.0
2015-06-09 09:50:00,39.42,39.42,39.22,39.22,43950.0,29.5075,29.5075,29.3577,29.3577,43950.0
2015-06-09 10:00:00,39.23,39.23,39.15,39.16,56639.0,29.3652,29.3652,29.3053,29.3128,56639.0
2015-06-09 10:10:00,39.16,39.2,39.07,39.07,39351.0,29.3128,29.3428,29.2455,29.2455,39351.0
2015-06-09 10:20:00,39.07,39.08,39.0,39.0,36757.0,29.2455,29.2529,29.1931,29.1931,36757.0
2015-06-09 10:30:00,39.01,39.11,38.95,39.11,61161.0,29.2005,29.2754,29.1556,29.2754,61161.0
2015-06-09 10:40:00,39.11,39.21,39.11,39.13,58102.0,29.2754,29.3503,29.2754,29.2904,58102.0
2015-06-09 10:50:00,39.13,39.19,39.12,39.19,34369.0,29.2904,29.3353,29.2829,29.3353,34369.0
2015-06-09 11:00:00,39.19,39.26,39.18,39.19,36932.0,29.3353,29.3877,29.3278,29.3353,36932.0
2015-06-09 11:10:00,39.19,39.23,39.19,39.19,23855.0,29.3353,29.3652,29.3353,29.3353,23855.0
2015-06-09 11:20:00,39.19,39.24,39.14,39.16,56436.0,29.3353,29.3727,29.2979,29.3128,56436.0
2015-06-09 11:30:00,39.17,39.22,39.17,39.19,21900.0,29.3203,29.3577,29.3203,29.3353,21900.0
2015-06-09 11:40:00,39.19,39.23,39.18,39.23,18707.0,29.3353,29.3652,29.3278,29.3652,18707.0
2015-06-09 11:50:00,39.23,39.26,39.21,39.25,24248.0,29.3652,29.3877,29.3503,29.3802,24248.0
2015-06-09 12:00:00,39.25,39.29,39.25,39.28,29474.0,29.3802,29.4101,29.3802,29.4027,29474.0
2015-06-09 12:10:00,39.28,39.29,39.23,39.24,44522.0,29.4027,29.4101,29.3652,29.3727,44522.0
2015-06-09 12:20:00,39.23,39.23,39.19,39.2,19050.0,29.3652,29.3652,29.3353,29.3428,19050.0
2015-06-09 12:30:00,39.21,39.21,39.13,39.14,24502.0,29.3503,29.3503,29.2904,29.2979,24502.0
2015-06-09 12:40:00,39.14,39.15,39.1,39.13,32603.0,29.2979,29.3053,29.2679,29.2904,32603.0
2015-06-09 12:50:00,39.13,39.15,39.12,39.15,19082.0,29.2904,29.3053,29.2829,29.3053,19082.0
2015-06-09 13:00:00,39.15,39.2,39.15,39.18,19652.0,29.3053,29.3428,29.3053,29.3278,19652.0
2015-06-09 13:10:00,39.18,39.18,39.12,39.12,19729.0,29.3278,29.3278,29.2829,29.2829,19729.0
2015-06-09 13:20:00,39.13,39.14,39.12,39.13,20215.0,29.2904,29.2979,29.2829,29.2904,20215.0
2015-06-09 13:30:00,39.12,39.13,39.09,39.09,17185.0,29.2829,29.2904,29.2604,29.2604,17185.0
2015-06-09 13:40:00,39.1,39.1,39.05,39.07,39583.0,29.2679,29.2679,29.2305,29.2455,39583.0
2015-06-09 13:50:00,39.07,39.08,39.03,39.04,16848.0,29.2455,29.2529,29.2155,29.223,16848.0
2015-06-09 14:00:00,39.04,39.13,39.02,39.12,60369.0,29.223,29.2904,29.208,29.2829,60369.0
2015-06-09 14:10:00,39.13,39.14,39.08,39.08,70912.0,29.2904,29.2979,29.2529,29.2529,70912.0
2015-06-09 14:20:00,39.09,39.15,39.08,39.15,23765.0,29.2604,29.3053,29.2529,29.3053,23765.0
2015-06-09 14:30:00,39.15,39.18,39.14,39.18,40864.0,29.3053,29.3278,29.2979,29.3278,40864.0
2015-06-09 14:40:00,39.18,39.18,39.11,39.11,42379.0,29.3278,29.3278,29.2754,29.2754,42379.0
2015-06-09 14:50:00,39.12,39.13,39.1,39.12,41669.0,29.2829,29.2904,29.2679,29.2829,41669.0
2015-06-09 15:00:00,39.11,39.11,39.05,39.05,48136.0,29.2754,29.2754,29.2305,29.2305,48136.0
2015-06-09 15:10:00,39.05,39.07,39.04,39.05,39784.0,29.2305,29.2455,29.223,29.2305,39784.0
2015-06-09 15:20:00,39.05,39.05,38.99,39.03,157201.0,29.2305,29.2305,29.1856,29.2155,157201.0
2015-06-09 15:30:00,39.03,39.07,39.01,39.07,73541.0,29.2155,29.2455,29.2005,29.2455,73541.0
2015-06-09 15:40:00,39.06,39.07,39.02,39.04,96636.0,29.238,29.2455,29.208,29.223,96636.0
2015-06-09 15:50:00,39.04,39.13,39.01,39.07,297948.0,29.223,29.2904,29.2005,29.2455,297948.0
2015-06-10 09:30:00,39.13,39.21,39.09,39.2,54611.0,29.2904,29.3503,29.2604,29.3428,54611.0
2015-06-10 09:40:00,39.21,39.26,39.14,39.18,36558.0,29.3503,29.3877,29.2979,29.3278,36558.0
2015-06-10 09:50:00,39.18,39.19,39.11,39.11,36455.0,29.3278,29.3353,29.2754,29.2754,36455.0
2015-06-10 10:00:00,39.12,39.18,39.08,39.17,70852.0,29.2829,29.3278,29.2529,29.3203,70852.0
2015-06-10 10:10:00,39.16,39.17,39.1,39.11,60639.0,29.3128,29.3203,29.2679,29.2754,60639.0
2015-06-10 10:20:00,39.11,39.14,39.03,39.11,58274.0,29.2754,29.2979,29.2155,29.2754,58274.0
2015-06-10 10:30:00,39.1,39.22,39.08,39.21,45420.0,29.2679,29.3577,29.2529,29.3503,45420.0
2015-06-10 10:40:00,39.21,39.26,39.19,39.23,48439.0,29.3503,29.3877,29.3353,29.3652,48439.0
2015-06-10 10:50:00,39.23,39.34,39.23,39.26,64886.0,29.3652,29.4476,29.3652,29.3877,64886.0
2015-06-10 11:00:00,39.26,39.43,39.26,39.39,34855.0,29.3877,29.5149,29.3877,29.485,34855.0
2015-06-10 11:10:00,39.39,39.59,39.39,39.52,71305.0,29.485,29.6347,29.485,29.5823,71305.0
2015-06-10 11:20:00,39.51,39.51,39.45,39.5,29141.0,29.5748,29.5748,29.5299,29.5673,29141.0
2015-06-10 11:30:00,39.5,39.54,39.48,39.51,40437.0,29.5673,29.5973,29.5524,29.5748,40437.0
2015-06-10 11:40:00,39.5,39.52,39.49,39.52,42510.0,29.5673,29.5823,29.5598,29.5823,42510.0
2015-06-10 11:50:00,39.52,39.54,39.48,39.5,45671.0,29.5823,29.5973,29.5524,29.5673,45671.0
2015-06-10 12:00:00,39.5,39.58,39.49,39.53,32949.0,29.5673,29.6272,29.5598,29.5898,32949.0
2015-06-10 12:10:00,39.53,39.56,39.51,39.55,25877.0,29.5898,29.6122,29.5748,29.6048,25877.0
2015-06-10 12:20:00,39.54,39.68,39.54,39.66,38666.0,29.5973,29.7021,29.5973,29.6871,38666.0
2015-06-10 12:30:00,39.65,39.65,39.58,39.58,35266.0,29.6796,29.6796,29.6272,29.6272,35266.0
2015-06-10 12:40:00,39.58,39.61,39.55,39.61,30133.0,29.6272,29.6497,29.6048,29.6497,30133.0
2015-06-10 12:50:00,39.6,39.61,39.56,39.58,30421.0,29.6422,29.6497,29.6122,29.6272,30421.0
2015-06-10 13:00:00,39.58,39.72,39.58,39.72,50329.0,29.6272,29.732,29.6272,29.732,50329.0
2015-06-10 13:10:00,39.71,39.75,39.67,39.67,38525.0,29.7245,29.7545,29.6946,29.6946,38525.0
2015-06-10 13:20:00,39.67,39.68,39.58,39.6,22570.0,29.6946,29.7021,29.6272,29.6422,22570.0
2015-06-10 13:30:00,39.59,39.65,39.56,39.62,27583.0,29.6347,29.6796,29.6122,29.6572,27583.0
2015-06-10 13:40:00,39.61,39.63,39.58,39.6,33983.0,29.6497,29.6646,29.6272,29.6422,33983.0
2015-06-10 13:50:00,39.61,39.61,39.56,39.57,19198.0,29.6497,29.6497,29.6122,29.6197,19198.0
2015-06-10 14:00:00,39.56,39.65,39.56,39.62,38029.0,29.6122,29.6796,29.6122,29.6572,38029.0
2015-06-10 14:10:00,39.63,39.65,39.62,39.64,25800.0,29.6646,29.6796,29.6572,29.6721,25800.0
2015-06-10 14:20:00,39.65,39.67,39.59,39.59,40033.0,29.6796,29.6946,29.6347,29.6347,40033.0
2015-06-10 14:30:00,39.6,39.6,39.5,39.5,51870.0,29.6422,29.6422,29.5673,29.5673,51870.0
2015-06-10 14:40:00,39.5,39.57,39.49,39.5,50773.0,29.5673,29.6197,29.5598,29.5673,50773.0
2015-06-10 14:50:00,39.51,39.52,39.49,39.5,57760.0,29.5748,29.5823,29.5598,29.5673,57760.0
2015-06-10 15:00:00,39.5,39.53,39.48,39.49,62201.0,29.5673,29.5898,29.5524,29.5598,62201.0
2015-06-10 15:10:00,39.49,39.52,39.46,39.48,92269.0,29.5598,29.5823,29.5374,29.5524,92269.0
2015-06-10 15:20:00,39.48,39.52,39.43,39.44,51341.0,29.5524,29.5823,29.5149,29.5224,51341.0
2015-06-10 15:30:00,39.44,39.47,39.42,39.42,61761.0,29.5224,29.5449,29.5075,29.5075,61761.0
2015-06-10 15:40:00,39.42,39.46,39.4,39.44,95525.0,29.5075,29.5374,29.4925,29.5224,95525.0
2015-06-10 15:50:00,39.44,39.45,39.37,39.38,233880.0,29.5224,29.5299,29.47,29.4775,233880.0
2015-06-11 09:30:00,39.68,39.82,39.57,39.65,47826.0,29.7021,29.8069,29.6197,29.6796,47826.0
2015-06-11 09:40:00,39.64,39.86,39.63,39.8,34364.0,29.6721,29.8368,29.6646,29.7919,34364.0
2015-06-11 09:50:00,39.81,39.84,39.79,39.82,28948.0,29.7994,29.8218,29.7844,29.8069,28948.0
2015-06-11 10:00:00,39.82,39.84,39.78,39.82,38635.0,29.8069,29.8218,29.7769,29.8069,38635.0
2015-06-11 10:10:00,39.82,39.88,39.81,39.84,38504.0,29.8069,29.8518,29.7994,29.8218,38504.0
2015-06-11 10:20:00,39.85,39.89,39.83,39.83,35234.0,29.8293,29.8593,29.8144,29.8144,35234.0
2015-06-11 10:30:00,39.83,39.84,39.75,39.77,42460.0,29.8144,29.8218,29.7545,29.7694,42460.0
2015-06-11 10:40:00,39.78,39.79,39.67,39.73,29223.0,29.7769,29.7844,29.6946,29.7395,29223.0
2015-06-11 10:50:00,39.74,39.78,39.7,39.73,35062.0,29.747,29.7769,29.717,29.7395,35062.0
2015-06-11 11:00:00,39.74,39.76,39.72,39.72,44771.0,29.747,29.762,29.732,29.732,44771.0
2015-06-11 11:10:00,39.72,39.75,39.68,39.68,36006.0,29.732,29.7545,29.7021,29.7021,36006.0
2015-06-11 11:20:00,39.68,39.69,39.65,39.69,23699.0,29.7021,29.7096,29.6796,29.7096,23699.0
2015-06-11 11:30:00,39.69,39.7,39.67,39.68,27290.0,29.7096,29.717,29.6946,29.7021,27290.0
2015-06-11 11:40:00,39.68,39.69,39.66,39.67,125631.0,29.7021,29.7096,29.6871,29.6946,125631.0
2015-06-11 11:50:00,39.67,39.68,39.63,39.63,29054.0,29.6946,29.7021,29.6646,29.6646,29054.0
2015-06-11 12:00:00,39.62,39.68,39.62,39.68,15239.0,29.6572,29.7021,29.6572,29.7021,15239.0
2015-06-11 12:10:00,39.68,39.71,39.67,39.67,30180.0,29.7021,29.7245,29.6946,29.6946,30180.0
2015-06-11 12:20:00,39.67,39.68,39.62,39.62,20264.0,29.6946,29.7021,29.6572,29.6572,20264.0
2015-06-11 12:30:00,39.61,39.61,39.59,39.6,24010.0,29.6497,29.6497,29.6347,29.6422,24010.0
2015-06-11 12:40:00,39.61,39.66,39.59,39.59,37469.0,29.6497,29.6871,29.6347,29.6347,37469.0
2015-06-11 12:50:00,39.59,39.7,39.59,39.68,48798.0,29.6347,29.717,29.6347,29.7021,48798.0
2015-06-11 13:00:00,39.68,39.8,39.67,39.68,97464.0,29.7021,29.7919,29.6946,29.7021,97464.0
2015-06-11 13:10:00,39.68,39.72,39.67,39.7,24387.0,29.7021,29.732,29.6946,29.717,24387.0
2015-06-11 13:20:00,39.7,39.7,39.65,39.67,42276.0,29.717,29.717,29.6796,29.6946,42276.0
2015-06-11 13:30:00,39.67,39.76,39.67,39.72,45827.0,29.6946,29.762,29.6946,29.732,45827.0
2015-06-11 13:40:00,39.72,39.79,39.71,39.77,24940.0,29.732,29.7844,29.7245,29.7694,24940.0
2015-06-11 13:50:00,39.78,39.8,39.73,39.76,14576.0,29.7769,29.7919,29.7395,29.762,14576.0
2015-06-11 14:00:00,39.76,39.79,39.75,39.78,23991.0,29.762,29.7844,29.7545,29.7769,23991.0
2015-06-11 14:10:00,39.78,39.79,39.73,39.73,18203.0,29.7769,29.7844,29.7395,29.7395,18203.0
2015-06-11 14:20:00,39.73,39.78,39.73,39.77,26352.0,29.7395,29.7769,29.7395,29.7694,26352.0
2015-06-11 14:30:00,39.78,39.78,39.72,39.74,35493.0,29.7769,29.7769,29.732,29.747,35493.0
2015-06-11 14:40:00,39.73,39.75,39.71,39.73,33788.0,29.7395,29.7545,29.7245,29.7395,33788.0
2015-06-11 14:50:00,39.73,39.73,39.66,39.71,23995.0,29.7395,29.7395,29.6871,29.7245,23995.0
2015-06-11 15:00:00,39.7,39.72,39.69,39.7,30359.0,29.717,29.732,29.7096,29.717,30359.0
2015-06-11 15:10:00,39.7,39.71,39.65,39.67,36629.0,29.717,29.7245,29.6796,29.6946,36629.0
2015-06-11 15:20:00,39.68,39.68,39.66,39.67,30308.0,29.7021,29.7021,29.6871,29.6946,30308.0
2015-06-11 15:30:00,39.67,39.7,39.65,39.67,65075.0,29.6946,29.717,29.6796,29.6946,65075.0
2015-06-11 15:40:00,39.66,39.7,39.66,39.67,102736.0,29.6871,29.717,29.6871,29.6946,102736.0
2015-06-11 15:50:00,39.67,39.69,39.62,39.66,338065.0,29.6946,29.7096,29.6572,29.6871,338065.0
2015-06-12 09:30:00,39.64,39.73,39.49,39.49,35410.0,29.6721,29.7395,29.5598,29.5598,35410.0
2015-06-12 09:40:00,39.52,39.67,39.47,39.55,23004.0,29.5823,29.6946,29.5449,29.6048,23004.0
2015-06-12 09:50:00,39.55,39.61,39.53,39.58,22831.0,29.6048,29.6497,29.5898,29.6272,22831.0
2015-06-12 10:00:00,39.6,39.61,39.55,39.6,14944.0,29.6422,29.6497,29.6048,29.6422,14944.0
2015-06-12 10:10:00,39.6,39.6,39.52,39.53,17367.0,29.6422,29.6422,29.5823,29.5898,17367.0
2015-06-12 10:20:00,39.53,39.64,39.51,39.62,15789.0,29.5898,29.6721,29.5748,29.6572,15789.0
2015-06-12 10:30:00,39.61,39.63,39.52,39.58,21797.0,29.6497,29.6646,29.5823,29.6272,21797.0
2015-06-12 10:40:00,39.58,39.62,39.57,39.62,21264.0,29.6272,29.6572,29.6197,29.6572,21264.0
2015-06-12 10:50:00,39.61,39.63,39.53,39.54,26663.0,29.6497,29.6646,29.5898,29.5973,26663.0
2015-06-12 11:00:00,39.54,39.59,39.53,39.58,16330.0,29.5973,29.6347,29.5898,29.6272,16330.0
2015-06-12 11:10:00,39.58,39.6,39.54,39.55,28624.0,29.6272,29.6422,29.5973,29.6048,28624.0
2015-06-12 11:20:00,39.55,39.61,39.53,39.6,14474.0,29.6048,29.6497,29.5898,29.6422,14474.0
2015-06-12 11:30:00,39.6,39.64,39.57,39.63,22676.0,29.6422,29.6721,29.6197,29.6646,22676.0
2015-06-12 11:40:00,39.63,39.63,39.53,39.53,23004.0,29.6646,29.6646,29.5898,29.5898,23004.0
2015-06-12 11:50:00,39.53,39.55,39.49,39.5,12669.0,29.5898,29.6048,29.5598,29.5673,12669.0
2015-06-12 12:00:00,39.51,39.51,39.47,39.48,27858.0,29.5748,29.5748,29.5449,29.5524,27858.0
2015-06-12 12:10:00,39.48,39.49,39.45,39.45,16440.0,29.5524,29.5598,29.5299,29.5299,16440.0
2015-06-12 12:20:00,39.45,39.46,39.43,39.45,20446.0,29.5299,29.5374,29.5149,29.5299,20446.0
2015-06-12 12:30:00,39.46,39.46,39.42,39.44,38368.0,29.5374,29.5374,29.5075,29.5224,38368.0
2015-06-12 12:40:00,39.43,39.45,39.4,39.45,43404.0,29.5149,29.5299,29.4925,29.5299,43404.0
2015-06-12 12:50:00,39.45,39.45,39.43,39.43,20001.0,29.5299,29.5299,29.5149,29.5149,20001.0
2015-06-12 13:00:00,39.43,39.45,39.41,39.45,13596.0,29.5149,29.5299,29.5,29.5299,13596.0
2015-06-12 13:10:00,39.44,39.5,39.44,39.5,15836.0,29.5224,29.5673,29.5224,29.5673,15836.0
2015-06-12 13:20:00,39.5,39.52,39.47,39.5,29067.0,29.5673,29.5823,29.5449,29.5673,29067.0
2015-06-12 13:30:00,39.5,39.5,39.46,39.47,42039.0,29.5673,29.5673,29.5374,29.5449,42039.0
2015-06-12 13:40:00,39.47,39.47,39.43,39.45,24144.0,29.5449,29.5449,29.5149,29.5299,24144.0
2015-06-12 13:50:00,39.44,39.45,39.41,39.44,18608.0,29.5224,29.5299,29.5,29.5224,18608.0
2015-06-12 14:00:00,39.45,39.45,39.42,39.43,26626.0,29.5299,29.5299,29.5075,29.5149,26626.0
2015-06-12 14:10:00,39.43,39.43,39.41,39.43,14241.0,29.5149,29.5149,29.5,29.5149,14241.0
2015-06-12 14:20:00,39.44,39.46,39.44,39.45,24095.0,29.5224,29.5374,29.5224,29.5299,24095.0
2015-06-12 14:30:00,39.45,39.45,39.39,39.39,32635.0,29.5299,29.5299,29.485,29.485,32635.0
2015-06-12 14:40:00,39.4,39.42,39.39,39.41,19756.0,29.4925,29.5075,29.485,29.5,19756.0
2015-06-12 14:50:00,39.41,39.42,39.36,39.36,200437.0,29.5,29.5075,29.4625,29.4625,200437.0
2015-06-12 15:00:00,39.37,39.41,39.36,39.38,49594.0,29.47,29.5,29.4625,29.4775,49594.0
2015-06-12 15:10:00,39.38,39.38,39.32,39.33,67241.0,29.4775,29.4775,29.4326,29.4401,67241.0
2015-06-12 15:20:00,39.33,39.33,39.26,39.29,406619.0,29.4401,29.4401,29.3877,29.4101,406619.0
2015-06-12 15:30:00,39.3,39.31,39.28,39.3,115795.0,29.4176,29.4251,29.4027,29.4176,115795.0
2015-06-12 15:40:00,39.3,39.34,39.29,39.31,233924.0,29.4176,29.4476,29.4101,29.4251,233924.0
2015-06-12 15:50:00,39.31,39.32,39.28,39.29,288742.0,29.4251,29.4326,29.4027,29.4101,288742.0
2015-06-15 09:30:00,38.99,39.2,38.89,39.15,101740.0,29.1856,29.3428,29.1107,29.3053,101740.0
2015-06-15 09:40:00,39.16,39.16,38.97,39.0,45664.0,29.3128,29.3128,29.1706,29.1931,45664.0
2015-06-15 09:50:00,39.0,39.0,38.86,38.86,66442.0,29.1931,29.1931,29.0883,29.0883,66442.0
2015-06-15 10:00:00,38.87,38.99,38.86,38.99,51020.0,29.0958,29.1856,29.0883,29.1856,51020.0
2015-06-15 10:10:00,38.98,38.99,38.91,38.93,73424.0,29.1781,29.1856,29.1257,29.1407,73424.0
2015-06-15 10:20:00,38.93,38.94,38.84,38.89,55441.0,29.1407,29.1482,29.0733,29.1107,55441.0
2015-06-15 10:30:00,38.88,38.93,38.87,38.91,39390.0,29.1032,29.1407,29.0958,29.1257,39390.0
2015-06-15 10:40:00,38.92,38.93,38.88,38.89,71118.0,29.1332,29.1407,29.1032,29.1107,71118.0
2015-06-15 10:50:00,38.9,38.91,38.87,38.91,35511.0,29.1182,29.1257,29.0958,29.1257,35511.0
2015-06-15 11:00:00,38.9,38.97,38.9,38.92,112279.0,29.1182,29.1706,29.1182,29.1332,112279.0
2015-06-15 11:10:00,38.92,39.06,38.92,39.05,134692.0,29.1332,29.238,29.1332,29.2305,134692.0
2015-06-15 11:20:00,39.05,39.05,38.92,38.92,40052.0,29.2305,29.2305,29.1332,29.1332,40052.0
2015-06-15 11:30:00,38.93,39.01,38.93,39.0,40313.0,29.1407,29.2005,29.1407,29.1931,40313.0
2015-06-15 11:40:00,39.01,39.03,38.97,39.01,61200.0,29.2005,29.2155,29.1706,29.2005,61200.0
2015-06-15 11:50:00,39.01,39.07,39.0,39.05,25719.0,29.2005,29.2455,29.1931,29.2305,25719.0
2015-06-15 12:00:00,39.05,39.06,39.03,39.04,20339.0,29.2305,29.238,29.2155,29.223,20339.0
2015-06-15 12:10:00,39.04,39.04,39.0,39.01,18773.0,29.223,29.223,29.1931,29.2005,18773.0
2015-06-15 12:20:00,39.01,39.04,38.99,39.01,22684.0,29.2005,29.223,29.1856,29.2005,22684.0
2015-06-15 12:30:00,39.0,39.01,38.97,38.99,23368.0,29.1931,29.2005,29.1706,29.1856,23368.0
2015-06-15 12:40:00,39.0,39.01,38.99,39.0,29739.0,29.1931,29.2005,29.1856,29.1931,29739.0
2015-06-15 12:50:00,39.0,39.02,38.99,39.02,33547.0,29.1931,29.208,29.1856,29.208,33547.0
2015-06-15 13:00:00,39.02,39.04,39.0,39.03,12484.0,29.208,29.223,29.1931,29.2155,12484.0
2015-06-15 13:10:00,39.04,39.07,39.04,39.04,22044.0,29.223,29.2455,29.223,29.223,22044.0
2015-06-15 13:20:00,39.04,39.07,38.98,38.99,43033.0,29.223,29.2455,29.1781,29.1856,43033.0
2015-06-15 13:30:00,38.99,39.04,38.98,39.01,27188.0,29.1856,29.223,29.1781,29.2005,27188.0
2015-06-15 13:40:00,39.02,39.02,38.97,39.01,18914.0,29.208,29.208,29.1706,29.2005,18914.0
2015-06-15 13:50:00,39.01,39.07,38.97,39.05,47190.0,29.2005,29.2455,29.1706,29.2305,47190.0
2015-06-15 14:00:00,39.04,39.05,39.0,39.01,19642.0,29.223,29.2305,29.1931,29.2005,19642.0
2015-06-15 14:10:00,39.02,39.06,39.02,39.04,25660.0,29.208,29.238,29.208,29.223,25660.0
2015-06-15 14:20:00,39.05,39.07,39.02,39.04,21644.0,29.2305,29.2455,29.208,29.223,21644.0
2015-06-15 14:30:00,39.04,39.05,38.99,39.01,114647.0,29.223,29.2305,29.1856,29.2005,114647.0
2015-06-15 14:40:00,39.0,39.03,38.99,39.0,32377.0,29.1931,29.2155,29.1856,29.1931,32377.0
2015-06-15 14:50:00,39.0,39.0,38.95,38.95,54388.0,29.1931,29.1931,29.1556,29.1556,54388.0
2015-06-15 15:00:00,38.95,38.96,38.93,38.95,58349.0,29.1556,29.1631,29.1407,29.1556,58349.0
2015-06-15 15:10:00,38.94,38.97,38.93,38.95,110891.0,29.1482,29.1706,29.1407,29.1556,110891.0
2015-06-15 15:20:00,38.94,38.97,38.94,38.96,61249.0,29.1482,29.1706,29.1482,29.1631,61249.0
2015-06-15 15:30:00,38.96,38.99,38.94,38.95,94770.0,29.1631,29.1856,29.1482,29.1556,94770.0
2015-06-15 15:40:00,38.95,39.01,38.95,39.01,123719.0,29.1556,29.2005,29.1556,29.2005,123719.0
2015-06-15 15:50:00,39.01,39.04,39.0,39.02,214356.0,29.2005,29.223,29.1931,29.208,214356.0
2015-06-16 09:30:00,39.04,39.14,38.99,39.14,109444.0,29.223,29.2979,29.1856,29.2979,109444.0
2015-06-16 09:40:00,39.12,39.13,39.04,39.07,52979.0,29.2829,29.2904,29.223,29.2455,52979.0
2015-06-16 09:50:00,39.07,39.15,39.05,39.14,65147.0,29.2455,29.3053,29.2305,29.2979,65147.0
2015-06-16 10:00:00,39.14,39.17,39.12,39.12,58555.0,29.2979,29.3203,29.2829,29.2829,58555.0
2015-06-16 10:10:00,39.11,39.11,39.08,39.1,54669.0,29.2754,29.2754,29.2529,29.2679,54669.0
2015-06-16 10:20:00,39.1,39.11,39.0,39.02,36132.0,29.2679,29.2754,29.1931,29.208,36132.0
2015-06-16 10:30:00,39.01,39.04,39.0,39.03,43275.0,29.2005,29.223,29.1931,29.2155,43275.0
2015-06-16 10:40:00,39.03,39.12,39.03,39.11,39319.0,29.2155,29.2829,29.2155,29.2754,39319.0
2015-06-16 10:50:00,39.1,39.11,39.04,39.05,31508.0,29.2679,29.2754,29.223,29.2305,31508.0
2015-06-16 11:00:00,39.04,39.05,39.02,39.04,31504.0,29.223,29.2305,29.208,29.223,31504.0
2015-06-16 11:10:00,39.04,39.05,39.0,39.0,56486.0,29.223,29.2305,29.1931,29.1931,56486.0
2015-06-16 11:20:00,39.0,39.03,39.0,39.0,60698.0,29.1931,29.2155,29.1931,29.1931,60698.0
2015-06-16 11:30:00,39.01,39.02,38.99,39.01,47990.0,29.2005,29.208,29.1856,29.2005,47990.0
2015-06-16 11:40:00,39.01,39.04,39.01,39.02,77749.0,29.2005,29.223,29.2005,29.208,77749.0
2015-06-16 11:50:00,39.02,39.06,39.01,39.05,57567.0,29.208,29.238,29.2005,29.2305,57567.0
2015-06-16 12:00:00,39.06,39.16,39.05,39.16,19102.0,29.238,29.3128,29.2305,29.3128,19102.0
2015-06-16 12:10:00,39.16,39.19,39.13,39.16,24263.0,29.3128,29.3353,29.2904,29.3128,24263.0
2015-06-16 12:20:00,39.17,39.22,39.16,39.21,26947.0,29.3203,29.3577,29.3128,29.3503,26947.0
2015-06-16 12:30:00,39.22,39.26,39.21,39.25,16346.0,29.3577,29.3877,29.3503,29.3802,16346.0
2015-06-16 12:40:00,39.25,39.28,39.25,39.25,19537.0,29.3802,29.4027,29.3802,29.3802,19537.0
2015-06-16 12:50:00,39.26,39.26,39.21,39.21,33334.0,29.3877,29.3877,29.3503,29.3503,33334.0
2015-06-16 13:00:00,39.21,39.24,39.18,39.19,53961.0,29.3503,29.3727,29.3278,29.3353,53961.0
2015-06-16 13:10:00,39.2,39.2,39.17,39.19,21128.0,29.3428,29.3428,29.3203,29.3353,21128.0
2015-06-16 13:20:00,39.2,39.2,39.15,39.18,67098.0,29.3428,29.3428,29.3053,29.3278,67098.0
2015-06-16 13:30:00,39.18,39.21,39.15,39.2,68707.0,29.3278,29.3503,29.3053,29.3428,68707.0
2015-06-16 13:40:00,39.21,39.26,39.21,39.26,14742.0,29.3503,29.3877,29.3503,29.3877,14742.0
2015-06-16 13:50:00,39.26,39.32,39.26,39.3,33146.0,29.3877,29.4326,29.3877,29.4176,33146.0
2015-06-16 14:00:00,39.29,39.31,39.27,39.29,25181.0,29.4101,29.4251,29.3952,29.4101,25181.0
2015-06-16 14:10:00,39.29,39.33,39.28,39.32,25388.0,29.4101,29.4401,29.4027,29.4326,25388.0
2015-06-16 14:20:00,39.32,39.34,39.31,39.32,24694.0,29.4326,29.4476,29.4251,29.4326,24694.0
2015-06-16 14:30:00,39.32,39.32,39.24,39.24,26683.0,29.4326,29.4326,29.3727,29.3727,26683.0
2015-06-16 14:40:00,39.25,39.26,39.23,39.25,41548.0,29.3802,29.3877,29.3652,29.3802,41548.0
2015-06-16 14:50:00,39.25,39.25,39.23,39.25,29514.0,29.3802,29.3802,29.3652,29.3802,29514.0
2015-06-16 15:00:00,39.24,39.28,39.23,39.25,49308.0,29.3727,29.4027,29.3652,29.3802,49308.0
2015-06-16 15:10:00,39.26,39.26,39.18,39.19,70479.0,29.3877,29.3877,29.3278,29.3353,70479.0
2015-06-16 15:20:00,39.2,39.21,39.18,39.2,43203.0,29.3428,29.3503,29.3278,29.3428,43203.0
2015-06-16 15:30:00,39.2,39.21,39.19,39.2,59731.0,29.3428,29.3503,29.3353,29.3428,59731.0
2015-06-16 15:40:00,39.19,39.21,39.18,39.2,210798.0,29.3353,29.3503,29.3278,29.3428,210798.0
2015-06-16 15:50:00,39.19,39.2,39.18,39.19,164603.0,29.3353,29.3428,29.3278,29.3353,164603.0
2015-06-17 09:30:00,39.31,39.35,39.16,39.18,69335.0,29.4251,29.4551,29.3128,29.3278,69335.0
2015-06-17 09:40:00,39.2,39.21,39.14,39.16,33212.0,29.3428,29.3503,29.2979,29.3128,33212.0
2015-06-17 09:50:00,39.17,39.19,39.12,39.12,23023.0,29.3203,29.3353,29.2829,29.2829,23023.0
2015-06-17 10:00:00,39.12,39.18,39.1,39.13,27343.0,29.2829,29.3278,29.2679,29.2904,27343.0
2015-06-17 10:10:00,39.12,39.12,39.08,39.08,34625.0,29.2829,29.2829,29.2529,29.2529,34625.0
2015-06-17 10:20:00,39.07,39.07,39.02,39.05,21679.0,29.2455,29.2455,29.208,29.2305,21679.0
2015-06-17 10:30:00,39.05,39.08,39.01,39.04,33878.0,29.2305,29.2529,29.2005,29.223,33878.0
2015-06-17 10:40:00,39.05,39.07,39.03,39.06,18676.0,29.2305,29.2455,29.2155,29.238,18676.0
2015-06-17 10:50:00,39.05,39.06,38.98,39.01,45701.0,29.2305,29.238,29.1781,29.2005,45701.0
2015-06-17 11:00:00,39.02,39.05,39.01,39.05,15576.0,29.208,29.2305,29.2005,29.2305,15576.0
2015-06-17 11:10:00,39.06,39.08,39.03,39.08,27999.0,29.238,29.2529,29.2155,29.2529,27999.0
2015-06-17 11:20:00,39.08,39.08,38.97,38.98,27331.0,29.2529,29.2529,29.1706,29.1781,27331.0
2015-06-17 11:30:00,38.98,39.01,38.96,38.96,33768.0,29.1781,29.2005,29.1631,29.1631,33768.0
2015-06-17 11:40:00,38.97,38.99,38.9,38.91,46107.0,29.1706,29.1856,29.1182,29.1257,46107.0
2015-06-17 11:50:00,38.91,38.91,38.89,38.91,61041.0,29.1257,29.1257,29.1107,29.1257,61041.0
2015-06-17 12:00:00,38.91,38.91,38.84,38.87,37994.0,29.1257,29.1257,29.0733,29.0958,37994.0
2015-06-17 12:10:00,38.86,38.88,38.84,38.84,24875.0,29.0883,29.1032,29.0733,29.0733,24875.0
2015-06-17 12:20:00,38.84,38.84,38.79,38.8,67913.0,29.0733,29.0733,29.0359,29.0434,67913.0
2015-06-17 12:30:00,38.8,38.81,38.79,38.8,29988.0,29.0434,29.0508,29.0359,29.0434,29988.0
2015-06-17 12:40:00,38.8,38.85,38.78,38.79,56803.0,29.0434,29.0808,29.0284,29.0359,56803.0
2015-06-17 12:50:00,38.79,38.82,38.77,38.8,35958.0,29.0359,29.0583,29.0209,29.0434,35958.0
2015-06-17 13:00:00,38.8,38.83,38.78,38.83,20191.0,29.0434,29.0658,29.0284,29.0658,20191.0
2015-06-17 13:10:00,38.84,38.86,38.83,38.86,19243.0,29.0733,29.0883,29.0658,29.0883,19243.0
2015-06-17 13:20:00,38.86,38.9,38.85,38.89,23200.0,29.0883,29.1182,29.0808,29.1107,23200.0
2015-06-17 13:30:00,38.88,38.89,38.87,38.88,22455.0,29.1032,29.1107,29.0958,29.1032,22455.0
2015-06-17 13:40:00,38.88,38.89,38.87,38.87,21919.0,29.1032,29.1107,29.0958,29.0958,21919.0
2015-06-17 13:50:00,38.88,38.97,38.87,38.97,30866.0,29.1032,29.1706,29.0958,29.1706,30866.0
2015-06-17 14:00:00,38.96,39.2,38.83,39.15,208962.0,29.1631,29.3428,29.0658,29.3053,208962.0
2015-06-17 14:10:00,39.15,39.35,39.09,39.32,129027.0,29.3053,29.4551,29.2604,29.4326,129027.0
2015-06-17 14:20:00,39.32,39.33,39.15,39.15,81336.0,29.4326,29.4401,29.3053,29.3053,81336.0
2015-06-17 14:30:00,39.14,39.3,39.14,39.3,61285.0,29.2979,29.4176,29.2979,29.4176,61285.0
2015-06-17 14:40:00,39.31,39.38,39.31,39.32,188972.0,29.4251,29.4775,29.4251,29.4326,188972.0
2015-06-17 14:50:00,39.32,39.44,39.31,39.37,55524.0,29.4326,29.5224,29.4251,29.47,55524.0
2015-06-17 15:00:00,39.37,39.39,39.3,39.31,51340.0,29.47,29.485,29.4176,29.4251,51340.0
2015-06-17 15:10:00,39.31,39.48,39.31,39.43,90186.0,29.4251,29.5524,29.4251,29.5149,90186.0
2015-06-17 15:20:00,39.43,39.51,39.41,39.48,69770.0,29.5149,29.5748,29.5,29.5524,69770.0
2015-06-17 15:30:00,39.48,39.49,39.39,39.41,140870.0,29.5524,29.5598,29.485,29.5,140870.0
2015-06-17 15:40:00,39.41,39.43,39.38,39.43,128050.0,29.5,29.5149,29.4775,29.5149,128050.0
2015-06-17 15:50:00,39.43,39.45,39.37,39.39,232722.0,29.5149,29.5299,29.47,29.485,232722.0
2015-06-18 09:30:00,39.47,39.7,39.34,39.56,117965.0,29.5449,29.717,29.4476,29.6122,117965.0
2015-06-18 09:40:00,39.57,39.77,39.56,39.77,74105.0,29.6197,29.7694,29.6122,29.7694,74105.0
2015-06-18 09:50:00,39.77,39.9,39.71,39.89,96880.0,29.7694,29.8668,29.7245,29.8593,96880.0
2015-06-18 10:00:00,39.89,39.96,39.8,39.95,58838.0,29.8593,29.9117,29.7919,29.9042,58838.0
2015-06-18 10:10:00,39.95,39.96,39.85,39.9,50065.0,29.9042,29.9117,29.8293,29.8668,50065.0
2015-06-18 10:20:00,39.9,39.96,39.85,39.91,64946.0,29.8668,29.9117,29.8293,29.8742,64946.0
2015-06-18 10:30:00,39.91,39.96,39.86,39.87,75157.0,29.8742,29.9117,29.8368,29.8443,75157.0
2015-06-18 10:40:00,39.87,39.93,39.86,39.88,71393.0,29.8443,29.8892,29.8368,29.8518,71393.0
2015-06-18 10:50:00,39.88,39.92,39.86,39.88,80739.0,29.8518,29.8817,29.8368,29.8518,80739.0
2015-06-18 11:00:00,39.88,39.89,39.83,39.85,107197.0,29.8518,29.8593,29.8144,29.8293,107197.0
2015-06-18 11:10:00,39.85,39.92,39.84,39.9,81086.0,29.8293,29.8817,29.8218,29.8668,81086.0
2015-06-18 11:20:00,39.9,39.92,39.8,39.81,69303.0,29.8668,29.8817,29.7919,29.7994,69303.0
2015-06-18 11:30:00,39.83,39.87,39.81,39.87,74504.0,29.8144,29.8443,29.7994,29.8443,74504.0
2015-06-18 11:40:00,39.86,39.88,39.82,39.86,41033.0,29.8368,29.8518,29.8069,29.8368,41033.0
2015-06-18 11:50:00,39.85,39.87,39.8,39.84,36247.0,29.8293,29.8443,29.7919,29.8218,36247.0
2015-06-18 12:00:00,39.84,39.96,39.84,39.96,39798.0,29.8218,29.9117,29.8218,29.9117,39798.0
2015-06-18 12:10:00,39.96,39.97,39.91,39.95,28345.0,29.9117,29.9191,29.8742,29.9042,28345.0
2015-06-18 12:20:00,39.94,40.0,39.92,39.98,42321.0,29.8967,29.9416,29.8817,29.9266,42321.0
2015-06-18 12:30:00,39.99,40.05,39.95,39.99,58770.0,29.9341,29.979,29.9042,29.9341,58770.0
2015-06-18 12:40:00,39.99,40.0,39.93,39.94,23630.0,29.9341,29.9416,29.8892,29.8967,23630.0
2015-06-18 12:50:00,39.94,39.94,39.81,39.81,26948.0,29.8967,29.8967,29.7994,29.7994,26948.0
2015-06-18 13:00:00,39.81,39.9,39.76,39.87,61937.0,29.7994,29.8668,29.762,29.8443,61937.0
2015-06-18 13:10:00,39.87,39.88,39.78,39.8,88885.0,29.8443,29.8518,29.7769,29.7919,88885.0
2015-06-18 13:20:00,39.79,39.79,39.69,39.7,64727.0,29.7844,29.7844,29.7096,29.717,64727.0
2015-06-18 13:30:00,39.71,39.73,39.68,39.69,38501.0,29.7245,29.7395,29.7021,29.7096,38501.0
2015-06-18 13:40:00,39.69,39.72,39.69,39.71,106825.0,29.7096,29.732,29.7096,29.7245,106825.0
2015-06-18 13:50:00,39.7,39.71,39.62,39.62,117981.0,29.717,29.7245,29.6572,29.6572,117981.0
2015-06-18 14:00:00,39.62,39.69,39.62,39.66,41960.0,29.6572,29.7096,29.6572,29.6871,41960.0
2015-06-18 14:10:00,39.66,39.69,39.63,39.65,59460.0,29.6871,29.7096,29.6646,29.6796,59460.0
2015-06-18 14:20:00,39.66,39.75,39.65,39.75,132275.0,29.6871,29.7545,29.6796,29.7545,132275.0
2015-06-18 14:30:00,39.75,39.76,39.71,39.75,58928.0,29.7545,29.762,29.7245,29.7545,58928.0
2015-06-18 14:40:00,39.75,39.8,39.73,39.76,55874.0,29.7545,29.7919,29.7395,29.762,55874.0
2015-06-18 14:50:00,39.77,39.79,39.73,39.78,47229.0,29.7694,29.7844,29.7395,29.7769,47229.0
2015-06-18 15:00:00,39.79,39.8,39.76,39.79,93947.0,29.7844,29.7919,29.762,29.7844,93947.0
2015-06-18 15:10:00,39.79,39.81,39.78,39.8,110936.0,29.7844,29.7994,29.7769,29.7919,110936.0
2015-06-18 15:20:00,39.8,39.88,39.78,39.86,125649.0,29.7919,29.8518,29.7769,29.8368,125649.0
2015-06-18 15:30:00,39.86,39.89,39.83,39.83,112987.0,29.8368,29.8593,29.8144,29.8144,112987.0
2015-06-18 15:40:00,39.83,39.85,39.8,39.8,216241.0,29.8144,29.8293,29.7919,29.7919,216241.0
2015-06-18 15:50:00,39.8,39.82,39.73,39.75,373559.0,29.7919,29.8069,29.7395,29.7545,373559.0
2015-06-19 09:30:00,39.68,39.79,39.41,39.44,547652.0,29.7021,29.7844,29.5,29.5224,547652.0
2015-06-19 09:40:00,39.43,39.58,39.35,39.36,59044.0,29.5149,29.6272,29.4551,29.4625,59044.0
2015-06-19 09:50:00,39.36,39.38,39.19,39.2,63619.0,29.4625,29.4775,29.3353,29.3428,63619.0
2015-06-19 10:00:00,39.21,39.34,39.2,39.31,111066.0,29.3503,29.4476,29.3428,29.4251,111066.0
2015-06-19 10:10:00,39.3,39.31,39.29,39.29,88360.0,29.4176,29.4251,29.4101,29.4101,88360.0
2015-06-19 10:20:00,39.3,39.41,39.29,39.3,113692.0,29.4176,29.5,29.4101,29.4176,113692.0
2015-06-19 10:30:00,39.3,39.43,39.29,39.42,98360.0,29.4176,29.5149,29.4101,29.5075,98360.0
2015-06-19 10:40:00,39.41,39.48,39.41,39.48,55794.0,29.5,29.5524,29.5,29.5524,55794.0
2015-06-19 10:50:00,39.48,39.48,39.4,39.4,48702.0,29.5524,29.5524,29.4925,29.4925,48702.0
2015-06-19 11:00:00,39.39,39.42,39.35,39.41,39122.0,29.485,29.5075,29.4551,29.5,39122.0
2015-06-19 11:10:00,39.42,39.48,39.42,39.48,56230.0,29.5075,29.5524,29.5075,29.5524,56230.0
2015-06-19 11:20:00,39.47,39.5,39.45,39.48,87690.0,29.5449,29.5673,29.5299,29.5524,87690.0
2015-06-19 11:30:00,39.48,39.49,39.45,39.49,35580.0,29.5524,29.5598,29.5299,29.5598,35580.0
2015-06-19 11:40:00,39.49,39.49,39.44,39.48,35185.0,29.5598,29.5598,29.5224,29.5524,35185.0
2015-06-19 11:50:00,39.47,39.48,39.44,39.45,45499.0,29.5449,29.5524,29.5224,29.5299,45499.0
2015-06-19 12:00:00,39.44,39.45,39.4,39.4,30737.0,29.5224,29.5299,29.4925,29.4925,30737.0
2015-06-19 12:10:00,39.4,39.44,39.4,39.42,15632.0,29.4925,29.5224,29.4925,29.5075,15632.0
2015-06-19 12:20:00,39.42,39.42,39.39,39.41,28444.0,29.5075,29.5075,29.485,29.5,28444.0
2015-06-19 12:30:00,39.41,39.44,39.39,39.44,39941.0,29.5,29.5224,29.485,29.5224,39941.0
2015-06-19 12:40:00,39.44,39.5,39.43,39.5,39478.0,29.5224,29.5673,29.5149,29.5673,39478.0
2015-06-19 12:50:00,39.5,39.5,39.48,39.49,47861.0,29.5673,29.5673,29.5524,29.5598,47861.0
2015-06-19 13:00:00,39.49,39.49,39.43,39.43,45279.0,29.5598,29.5598,29.5149,29.5149,45279.0
2015-06-19 13:10:00,39.42,39.43,39.4,39.42,34433.0,29.5075,29.5149,29.4925,29.5075,34433.0
2015-06-19 13:20:00,39.42,39.45,39.41,39.42,34305.0,29.5075,29.5299,29.5,29.5075,34305.0
2015-06-19 13:30:00,39.42,39.43,39.41,39.42,52279.0,29.5075,29.5149,29.5,29.5075,52279.0
2015-06-19 13:40:00,39.42,39.43,39.4,39.42,65819.0,29.5075,29.5149,29.4925,29.5075,65819.0
2015-06-19 13:50:00,39.42,39.43,39.39,39.41,63730.0,29.5075,29.5149,29.485,29.5,63730.0
2015-06-19 14:00:00,39.41,39.41,39.37,39.39,36843.0,29.5,29.5,29.47,29.485,36843.0
2015-06-19 14:10:00,39.38,39.42,39.37,39.42,31370.0,29.4775,29.5075,29.47,29.5075,31370.0
2015-06-19 14:20:00,39.42,39.42,39.39,39.41,72593.0,29.5075,29.5075,29.485,29.5,72593.0
2015-06-19 14:30:00,39.41,39.47,39.4,39.46,30789.0,29.5,29.5449,29.4925,29.5374,30789.0
2015-06-19 14:40:00,39.46,39.5,39.44,39.5,28899.0,29.5374,29.5673,29.5224,29.5673,28899.0
2015-06-19 14:50:00,39.51,39.51,39.46,39.5,36899.0,29.5748,29.5748,29.5374,29.5673,36899.0
2015-06-19 15:00:00,39.49,39.49,39.42,39.44,34231.0,29.5598,29.5598,29.5075,29.5224,34231.0
2015-06-19 15:10:00,39.43,39.44,39.39,39.41,38922.0,29.5149,29.5224,29.485,29.5,38922.0
2015-06-19 15:20:00,39.41,39.44,39.41,39.41,63578.0,29.5,29.5224,29.5,29.5,63578.0
2015-06-19 15:30:00,39.41,39.46,39.41,39.42,102261.0,29.5,29.5374,29.5,29.5075,102261.0
2015-06-19 15:40:00,39.42,39.47,39.4,39.43,188432.0,29.5075,29.5449,29.4925,29.5149,188432.0
2015-06-19 15:50:00,39.43,39.43,39.31,39.31,492122.0,29.5149,29.5149,29.4251,29.4251,492122.0
2015-06-22 09:30:00,39.59,39.68,39.4,39.57,64046.0,29.6347,29.7021,29.4925,29.6197,64046.0
2015-06-22 09:40:00,39.57,39.63,39.56,39.56,33362.0,29.6197,29.6646,29.6122,29.6122,33362.0
2015-06-22 09:50:00,39.56,39.61,39.56,39.57,43849.0,29.6122,29.6497,29.6122,29.6197,43849.0
2015-06-22 10:00:00,39.58,39.6,39.55,39.6,50240.0,29.6272,29.6422,29.6048,29.6422,50240.0
2015-06-22 10:10:00,39.59,39.6,39.51,39.53,54164.0,29.6347,29.6422,29.5748,29.5898,54164.0
2015-06-22 10:20:00,39.52,39.55,39.5,39.52,31864.0,29.5823,29.6048,29.5673,29.5823,31864.0
2015-06-22 10:30:00,39.51,39.52,39.47,39.5,43341.0,29.5748,29.5823,29.5449,29.5673,43341.0
2015-06-22 10:40:00,39.5,39.61,39.5,39.55,25673.0,29.5673,29.6497,29.5673,29.6048,25673.0
2015-06-22 10:50:00,39.54,39.64,39.54,39.62,59625.0,29.5973,29.6721,29.5973,29.6572,59625.0
2015-06-22 11:00:00,39.61,39.61,39.54,39.58,59554.0,29.6497,29.6497,29.5973,29.6272,59554.0
2015-06-22 11:10:00,39.59,39.61,39.47,39.49,28920.0,29.6347,29.6497,29.5449,29.5598,28920.0
2015-06-22 11:20:00,39.5,39.55,39.46,39.53,39310.0,29.5673,29.6048,29.5374,29.5898,39310.0
2015-06-22 11:30:00,39.53,39.55,39.48,39.5,23180.0,29.5898,29.6048,29.5524,29.5673,23180.0
2015-06-22 11:40:00,39.5,39.52,39.48,39.51,23500.0,29.5673,29.5823,29.5524,29.5748,23500.0
2015-06-22 11:50:00,39.52,39.54,39.5,39.5,18570.0,29.5823,29.5973,29.5673,29.5673,18570.0
2015-06-22 12:00:00,39.5,39.52,39.48,39.48,31613.0,29.5673,29.5823,29.5524,29.5524,31613.0
2015-06-22 12:10:00,39.47,39.48,39.44,39.44,25166.0,29.5449,29.5524,29.5224,29.5224,25166.0
2015-06-22 12:20:00,39.45,39.45,39.37,39.42,30169.0,29.5299,29.5299,29.47,29.5075,30169.0
2015-06-22 12:30:00,39.43,39.45,39.4,39.45,11993.0,29.5149,29.5299,29.4925,29.5299,11993.0
2015-06-22 12:40:00,39.46,39.46,39.42,39.42,15383.0,29.5374,29.5374,29.5075,29.5075,15383.0
2015-06-22 12:50:00,39.42,39.42,39.39,39.4,17504.0,29.5075,29.5075,29.485,29.4925,17504.0
2015-06-22 13:00:00,39.41,39.46,39.4,39.42,77944.0,29.5,29.5374,29.4925,29.5075,77944.0
2015-06-22 13:10:00,39.42,39.5,39.4,39.5,40048.0,29.5075,29.5673,29.4925,29.5673,40048.0
2015-06-22 13:20:00,39.5,39.54,39.5,39.51,39647.0,29.5673,29.5973,29.5673,29.5748,39647.0
2015-06-22 13:30:00,39.5,39.54,39.49,39.54,25007.0,29.5673,29.5973,29.5598,29.5973,25007.0
2015-06-22 13:40:00,39.54,39.56,39.51,39.51,52357.0,29.5973,29.6122,29.5748,29.5748,52357.0
2015-06-22 13:50:00,39.51,39.56,39.49,39.55,82993.0,29.5748,29.6122,29.5598,29.6048,82993.0
2015-06-22 14:00:00,39.56,39.57,39.51,39.52,72087.0,29.6122,29.6197,29.5748,29.5823,72087.0
2015-06-22 14:10:00,39.53,39.54,39.5,39.54,60490.0,29.5898,29.5973,29.5673,29.5973,60490.0
2015-06-22 14:20:00,39.53,39.56,39.51,39.53,35744.0,29.5898,29.6122,29.5748,29.5898,35744.0
2015-06-22 14:30:00,39.54,39.54,39.49,39.49,37715.0,29.5973,29.5973,29.5598,29.5598,37715.0
2015-06-22 14:40:00,39.49,39.51,39.46,39.48,39126.0,29.5598,29.5748,29.5374,29.5524,39126.0
2015-06-22 14:50:00,39.47,39.53,39.47,39.5,50390.0,29.5449,29.5898,29.5449,29.5673,50390.0
2015-06-22 15:00:00,39.5,39.52,39.41,39.42,73687.0,29.5673,29.5823,29.5,29.5075,73687.0
2015-06-22 15:10:00,39.43,39.43,39.39,39.41,103039.0,29.5149,29.5149,29.485,29.5,103039.0
2015-06-22 15:20:00,39.4,39.41,39.35,39.4,178224.0,29.4925,29.5,29.4551,29.4925,178224.0
2015-06-22 15:30:00,39.41,39.42,39.36,39.39,95444.0,29.5,29.5075,29.4625,29.485,95444.0
2015-06-22 15:40:00,39.39,39.42,39.35,39.36,170492.0,29.485,29.5075,29.4551,29.4625,170492.0
2015-06-22 15:50:00,39.36,39.38,39.2,39.23,471710.0,29.4625,29.4775,29.3428,29.3652,471710.0
2015-06-23 09:30:00,39.3,39.32,39.0,39.02,43296.0,29.4176,29.4326,29.1931,29.208,43296.0
2015-06-23 09:40:00,39.02,39.11,38.8,38.84,76833.0,29.208,29.2754,29.0434,29.0733,76833.0
2015-06-23 09:50:00,38.84,38.91,38.81,38.87,52482.0,29.0733,29.1257,29.0508,29.0958,52482.0
2015-06-23 10:00:00,38.87,38.96,38.86,38.91,95178.0,29.0958,29.1631,29.0883,29.1257,95178.0
2015-06-23 10:10:00,38.9,38.9,38.77,38.77,47004.0,29.1182,29.1182,29.0209,29.0209,47004.0
2015-06-23 10:20:00,38.77,38.82,38.71,38.72,118148.0,29.0209,29.0583,28.976,28.9835,118148.0
2015-06-23 10:30:00,38.73,38.8,38.72,38.79,45292.0,28.991,29.0434,28.9835,29.0359,45292.0
2015-06-23 10:40:00,38.79,38.81,38.78,38.8,98996.0,29.0359,29.0508,29.0284,29.0434,98996.0
2015-06-23 10:50:00,38.8,38.91,38.79,38.88,138743.0,29.0434,29.1257,29.0359,29.1032,138743.0
2015-06-23 11:00:00,38.88,38.96,38.87,38.95,287288.0,29.1032,29.1631,29.0958,29.1556,287288.0
2015-06-23 11:10:00,38.95,38.97,38.92,38.95,145759.0,29.1556,29.1706,29.1332,29.1556,145759.0
2015-06-23 11:20:00,38.95,38.97,38.91,38.96,43838.0,29.1556,29.1706,29.1257,29.1631,43838.0
2015-06-23 11:30:00,38.96,39.01,38.95,39.0,56138.0,29.1631,29.2005,29.1556,29.1931,56138.0
2015-06-23 11:40:00,39.0,39.0,38.96,39.0,30510.0,29.1931,29.1931,29.1631,29.1931,30510.0
2015-06-23 11:50:00,39.0,39.06,38.99,39.04,68409.0,29.1931,29.238,29.1856,29.223,68409.0
2015-06-23 12:00:00,39.04,39.05,38.96,38.97,49127.0,29.223,29.2305,29.1631,29.1706,49127.0
2015-06-23 12:10:00,38.97,38.98,38.94,38.97,20060.0,29.1706,29.1781,29.1482,29.1706,20060.0
2015-06-23 12:20:00,38.97,38.98,38.94,38.95,25562.0,29.1706,29.1781,29.1482,29.1556,25562.0
2015-06-23 12:30:00,38.95,38.98,38.94,38.97,43275.0,29.1556,29.1781,29.1482,29.1706,43275.0
2015-06-23 12:40:00,38.96,38.98,38.96,38.97,51380.0,29.1631,29.1781,29.1631,29.1706,51380.0
2015-06-23 12:50:00,38.96,38.97,38.94,38.95,33346.0,29.1631,29.1706,29.1482,29.1556,33346.0
2015-06-23 13:00:00,38.95,38.97,38.91,38.93,26905.0,29.1556,29.1706,29.1257,29.1407,26905.0
2015-06-23 13:10:00,38.93,38.95,38.91,38.92,30926.0,29.1407,29.1556,29.1257,29.1332,30926.0
2015-06-23 13:20:00,38.92,38.93,38.89,38.9,48490.0,29.1332,29.1407,29.1107,29.1182,48490.0
2015-06-23 13:30:00,38.9,38.93,38.87,38.92,41530.0,29.1182,29.1407,29.0958,29.1332,41530.0
2015-06-23 13:40:00,38.91,38.96,38.91,38.92,204815.0,29.1257,29.1631,29.1257,29.1332,204815.0
2015-06-23 13:50:00,38.92,38.95,38.91,38.94,32261.0,29.1332,29.1556,29.1257,29.1482,32261.0
2015-06-23 14:00:00,38.94,38.97,38.91,38.96,43234.0,29.1482,29.1706,29.1257,29.1631,43234.0
2015-06-23 14:10:00,38.95,38.96,38.91,38.92,33682.0,29.1556,29.1631,29.1257,29.1332,33682.0
2015-06-23 14:20:00,38.93,38.97,38.92,38.94,48907.0,29.1407,29.1706,29.1332,29.1482,48907.0
2015-06-23 14:30:00,38.94,38.96,38.91,38.94,63667.0,29.1482,29.1631,29.1257,29.1482,63667.0
2015-06-23 14:40:00,38.94,38.97,38.91,38.91,33788.0,29.1482,29.1706,29.1257,29.1257,33788.0
2015-06-23 14:50:00,38.91,38.96,38.91,38.93,41101.0,29.1257,29.1631,29.1257,29.1407,41101.0
2015-06-23 15:00:00,38.92,38.94,38.89,38.9,58879.0,29.1332,29.1482,29.1107,29.1182,58879.0
2015-06-23 15:10:00,38.91,38.91,38.84,38.88,44618.0,29.1257,29.1257,29.0733,29.1032,44618.0
2015-06-23 15:20:00,38.87,38.88,38.83,38.83,53885.0,29.0958,29.1032,29.0658,29.0658,53885.0
2015-06-23 15:30:00,38.84,38.86,38.83,38.84,98699.0,29.0733,29.0883,29.0658,29.0733,98699.0
2015-06-23 15:40:00,38.84,38.85,38.8,38.8,116745.0,29.0733,29.0808,29.0434,29.0434,116745.0
2015-06-23 15:50:00,38.8,38.81,38.77,38.8,375400.0,29.0434,29.0508,29.0209,29.0434,375400.0
2015-06-24 09:30:00,38.82,39.02,38.8,38.88,42923.0,29.0583,29.208,29.0434,29.1032,42923.0
2015-06-24 09:40:00,38.88,38.98,38.86,38.97,95036.0,29.1032,29.1781,29.0883,29.1706,95036.0
2015-06-24 09:50:00,38.96,39.0,38.95,38.97,57029.0,29.1631,29.1931,29.1556,29.1706,57029.0
2015-06-24 10:00:00,38.97,38.99,38.95,38.98,41254.0,29.1706,29.1856,29.1556,29.1781,41254.0
2015-06-24 10:10:00,38.99,39.0,38.94,38.95,58812.0,29.1856,29.1931,29.1482,29.1556,58812.0
2015-06-24 10:20:00,38.95,38.98,38.94,38.97,57026.0,29.1556,29.1781,29.1482,29.1706,57026.0
2015-06-24 10:30:00,38.98,38.99,38.93,38.96,70822.0,29.1781,29.1856,29.1407,29.1631,70822.0
2015-06-24 10:40:00,38.96,39.0,38.95,39.0,16996.0,29.1631,29.1931,29.1556,29.1931,16996.0
2015-06-24 10:50:00,39.0,39.02,38.98,39.02,36255.0,29.1931,29.208,29.1781,29.208,36255.0
2015-06-24 11:00:00,39.01,39.02,38.94,38.98,123727.0,29.2005,29.208,29.1482,29.1781,123727.0
2015-06-24 11:10:00,38.98,38.99,38.91,38.92,197664.0,29.1781,29.1856,29.1257,29.1332,197664.0
2015-06-24 11:20:00,38.91,38.91,38.85,38.87,29634.0,29.1257,29.1257,29.0808,29.0958,29634.0
2015-06-24 11:30:00,38.87,38.91,38.83,38.91,45342.0,29.0958,29.1257,29.0658,29.1257,45342.0
2015-06-24 11:40:00,38.9,38.92,38.89,38.89,32532.0,29.1182,29.1332,29.1107,29.1107,32532.0
2015-06-24 11:50:00,38.9,38.92,38.87,38.88,42035.0,29.1182,29.1332,29.0958,29.1032,42035.0
2015-06-24 12:00:00,38.88,38.88,38.8,38.8,61980.0,29.1032,29.1032,29.0434,29.0434,61980.0
2015-06-24 12:10:00,38.8,38.82,38.79,38.8,31232.0,29.0434,29.0583,29.0359,29.0434,31232.0
2015-06-24 12:20:00,38.8,38.81,38.75,38.76,40452.0,29.0434,29.0508,29.0059,29.0134,40452.0
2015-06-24 12:30:00,38.76,38.81,38.75,38.81,58347.0,29.0134,29.0508,29.0059,29.0508,58347.0
2015-06-24 12:40:00,38.8,38.81,38.79,38.79,43730.0,29.0434,29.0508,29.0359,29.0359,43730.0
2015-06-24 12:50:00,38.78,38.8,38.77,38.8,28941.0,29.0284,29.0434,29.0209,29.0434,28941.0
2015-06-24 13:00:00,38.8,38.83,38.78,38.81,36757.0,29.0434,29.0658,29.0284,29.0508,36757.0
2015-06-24 13:10:00,38.82,38.82,38.8,38.81,33617.0,29.0583,29.0583,29.0434,29.0508,33617.0
2015-06-24 13:20:00,38.82,38.83,38.75,38.77,59635.0,29.0583,29.0658,29.0059,29.0209,59635.0
2015-06-24 13:30:00,38.76,38.81,38.76,38.77,35983.0,29.0134,29.0508,29.0134,29.0209,35983.0
2015-06-24 13:40:00,38.78,38.8,38.75,38.79,41268.0,29.0284,29.0434,29.0059,29.0359,41268.0
2015-06-24 13:50:00,38.79,38.84,38.77,38.81,74348.0,29.0359,29.0733,29.0209,29.0508,74348.0
2015-06-24 14:00:00,38.8,38.81,38.75,38.75,42603.0,29.0434,29.0508,29.0059,29.0059,42603.0
2015-06-24 14:10:00,38.76,38.78,38.75,38.75,65833.0,29.0134,29.0284,29.0059,29.0059,65833.0
2015-06-24 14:20:00,38.75,38.76,38.71,38.71,60263.0,29.0059,29.0134,28.976,28.976,60263.0
2015-06-24 14:30:00,38.71,38.76,38.71,38.76,55211.0,28.976,29.0134,28.976,29.0134,55211.0
2015-06-24 14:40:00,38.76,38.78,38.75,38.78,19190.0,29.0134,29.0284,29.0059,29.0284,19190.0
2015-06-24 14:50:00,38.77,38.81,38.77,38.79,34970.0,29.0209,29.0508,29.0209,29.0359,34970.0
2015-06-24 15:00:00,38.79,38.8,38.7,38.71,76375.0,29.0359,29.0434,28.9685,28.976,76375.0
2015-06-24 15:10:00,38.71,38.71,38.68,38.7,58418.0,28.976,28.976,28.9535,28.9685,58418.0
2015-06-24 15:20:00,38.69,38.75,38.69,38.73,88247.0,28.961,29.0059,28.961,28.991,88247.0
2015-06-24 15:30:00,38.74,38.78,38.73,38.76,77480.0,28.9984,29.0284,28.991,29.0134,77480.0
2015-06-24 15:40:00,38.76,38.77,38.72,38.72,90422.0,29.0134,29.0209,28.9835,28.9835,90422.0
2015-06-24 15:50:00,38.72,38.72,38.63,38.63,440192.0,28.9835,28.9835,28.9161,28.9161,440192.0
2015-06-25 09:30:00,38.6,38.7,38.5,38.53,158345.0,28.8936,28.9685,28.8188,28.8413,158345.0
2015-06-25 09:40:00,38.52,38.59,38.46,38.47,97491.0,28.8338,28.8862,28.7889,28.7963,97491.0
2015-06-25 09:50:00,38.47,38.5,38.43,38.49,70977.0,28.7963,28.8188,28.7664,28.8113,70977.0
2015-06-25 10:00:00,38.49,38.53,38.46,38.48,38785.0,28.8113,28.8413,28.7889,28.8038,38785.0
2015-06-25 10:10:00,38.48,38.52,38.4,38.4,86418.0,28.8038,28.8338,28.7439,28.7439,86418.0
2015-06-25 10:20:00,38.41,38.49,38.4,38.47,34031.0,28.7514,28.8113,28.7439,28.7963,34031.0
2015-06-25 10:30:00,38.47,38.48,38.38,38.38,52273.0,28.7963,28.8038,28.729,28.729,52273.0
2015-06-25 10:40:00,38.39,38.49,38.34,38.44,48073.0,28.7365,28.8113,28.699,28.7739,48073.0
2015-06-25 10:50:00,38.43,38.44,38.35,38.36,30324.0,28.7664,28.7739,28.7065,28.714,30324.0
2015-06-25 11:00:00,38.37,38.39,38.33,38.34,31935.0,28.7215,28.7365,28.6915,28.699,31935.0
2015-06-25 11:10:00,38.33,38.36,38.24,38.26,62199.0,28.6915,28.714,28.6242,28.6391,62199.0
2015-06-25 11:20:00,38.26,38.29,38.23,38.28,33032.0,28.6391,28.6616,28.6167,28.6541,33032.0
2015-06-25 11:30:00,38.28,38.29,38.23,38.26,26541.0,28.6541,28.6616,28.6167,28.6391,26541.0
2015-06-25 11:40:00,38.26,38.26,38.22,38.25,31431.0,28.6391,28.6391,28.6092,28.6317,31431.0
2015-06-25 11:50:00,38.26,38.26,38.2,38.21,66912.0,28.6391,28.6391,28.5942,28.6017,66912.0
2015-06-25 12:00:00,38.2,38.25,38.2,38.22,39879.0,28.5942,28.6317,28.5942,28.6092,39879.0
2015-06-25 12:10:00,38.22,38.24,38.19,38.23,22510.0,28.6092,28.6242,28.5867,28.6167,22510.0
2015-06-25 12:20:00,38.23,38.24,38.2,38.22,45713.0,28.6167,28.6242,28.5942,28.6092,45713.0
2015-06-25 12:30:00,38.22,38.23,38.17,38.18,37640.0,28.6092,28.6167,28.5718,28.5793,37640.0
2015-06-25 12:40:00,38.19,38.23,38.18,38.22,43781.0,28.5867,28.6167,28.5793,28.6092,43781.0
2015-06-25 12:50:00,38.21,38.25,38.21,38.24,14920.0,28.6017,28.6317,28.6017,28.6242,14920.0
2015-06-25 13:00:00,38.24,38.29,38.23,38.25,49257.0,28.6242,28.6616,28.6167,28.6317,49257.0
2015-06-25 13:10:00,38.25,38.28,38.25,38.27,24877.0,28.6317,28.6541,28.6317,28.6466,24877.0
2015-06-25 13:20:00,38.28,38.29,38.26,38.27,34085.0,28.6541,28.6616,28.6391,28.6466,34085.0
2015-06-25 13:30:00,38.28,38.36,38.27,38.34,27360.0,28.6541,28.714,28.6466,28.699,27360.0
2015-06-25 13:40:00,38.33,38.34,38.26,38.32,30380.0,28.6915,28.699,28.6391,28.6841,30380.0
2015-06-25 13:50:00,38.32,38.36,38.27,38.29,41830.0,28.6841,28.714,28.6466,28.6616,41830.0
2015-06-25 14:00:00,38.29,38.3,38.24,38.26,31248.0,28.6616,28.6691,28.6242,28.6391,31248.0
2015-06-25 14:10:00,38.27,38.28,38.22,38.27,34566.0,28.6466,28.6541,28.6092,28.6466,34566.0
2015-06-25 14:20:00,38.27,38.28,38.18,38.21,40438.0,28.6466,28.6541,28.5793,28.6017,40438.0
2015-06-25 14:30:00,38.21,38.22,38.19,38.22,21668.0,28.6017,28.6092,28.5867,28.6092,21668.0
2015-06-25 14:40:00,38.23,38.26,38.2,38.21,70275.0,28.6167,28.6391,28.5942,28.6017,70275.0
2015-06-25 14:50:00,38.21,38.26,38.21,38.23,48426.0,28.6017,28.6391,28.6017,28.6167,48426.0
2015-06-25 15:00:00,38.23,38.28,38.21,38.27,52846.0,28.6167,28.6541,28.6017,28.6466,52846.0
2015-06-25 15:10:00,38.28,38.31,38.24,38.24,72887.0,28.6541,28.6766,28.6242,28.6242,72887.0
2015-06-25 15:20:00,38.25,38.28,38.24,38.26,48107.0,28.6317,28.6541,28.6242,28.6391,48107.0
2015-06-25 15:30:00,38.25,38.27,38.16,38.17,110855.0,28.6317,28.6466,28.5643,28.5718,110855.0
2015-06-25 15:40:00,38.18,38.19,38.12,38.16,117059.0,28.5793,28.5867,28.5343,28.5643,117059.0
2015-06-25 15:50:00,38.17,38.17,38.1,38.12,240102.0,28.5718,28.5718,28.5194,28.5343,240102.0
2015-06-26 09:30:00,38.11,38.21,37.86,37.98,57274.0,28.5269,28.6017,28.3397,28.4296,57274.0
2015-06-26 09:40:00,37.98,38.09,37.96,37.98,32638.0,28.4296,28.5119,28.4146,28.4296,32638.0
2015-06-26 09:50:00,37.98,38.1,37.97,38.05,37044.0,28.4296,28.5194,28.4221,28.482,37044.0
2015-06-26 10:00:00,38.04,38.12,38.04,38.11,53689.0,28.4745,28.5343,28.4745,28.5269,53689.0
2015-06-26 10:10:00,38.1,38.1,38.07,38.07,35854.0,28.5194,28.5194,28.4969,28.4969,35854.0
2015-06-26 10:20:00,38.07,38.08,37.96,38.06,47468.0,28.4969,28.5044,28.4146,28.4894,47468.0
2015-06-26 10:30:00,38.06,38.08,38.01,38.08,26906.0,28.4894,28.5044,28.452,28.5044,26906.0
2015-06-26 10:40:00,38.09,38.13,38.07,38.11,29025.0,28.5119,28.5418,28.4969,28.5269,29025.0
2015-06-26 10:50:00,38.1,38.14,38.05,38.1,37243.0,28.5194,28.5493,28.482,28.5194,37243.0
2015-06-26 11:00:00,38.09,38.21,38.08,38.21,27137.0,28.5119,28.6017,28.5044,28.6017,27137.0
2015-06-26 11:10:00,38.21,38.31,38.2,38.31,65087.0,28.6017,28.6766,28.5942,28.6766,65087.0
2015-06-26 11:20:00,38.3,38.42,38.3,38.41,80759.0,28.6691,28.7589,28.6691,28.7514,80759.0
2015-06-26 11:30:00,38.4,38.42,38.34,38.35,133998.0,28.7439,28.7589,28.699,28.7065,133998.0
2015-06-26 11:40:00,38.35,38.36,38.32,38.35,54806.0,28.7065,28.714,28.6841,28.7065,54806.0
2015-06-26 11:50:00,38.35,38.36,38.29,38.3,54216.0,28.7065,28.714,28.6616,28.6691,54216.0
2015-06-26 12:00:00,38.29,38.31,38.27,38.27,24552.0,28.6616,28.6766,28.6466,28.6466,24552.0
2015-06-26 12:10:00,38.27,38.31,38.26,38.28,24610.0,28.6466,28.6766,28.6391,28.6541,24610.0
2015-06-26 12:20:00,38.29,38.29,38.25,38.26,24173.0,28.6616,28.6616,28.6317,28.6391,24173.0
2015-06-26 12:30:00,38.25,38.26,38.19,38.24,37164.0,28.6317,28.6391,28.5867,28.6242,37164.0
2015-06-26 12:40:00,38.24,38.28,38.2,38.25,30527.0,28.6242,28.6541,28.5942,28.6317,30527.0
2015-06-26 12:50:00,38.25,38.28,38.2,38.21,34663.0,28.6317,28.6541,28.5942,28.6017,34663.0
2015-06-26 13:00:00,38.21,38.28,38.17,38.18,33855.0,28.6017,28.6541,28.5718,28.5793,33855.0
2015-06-26 13:10:00,38.18,38.18,38.1,38.11,22580.0,28.5793,28.5793,28.5194,28.5269,22580.0
2015-06-26 13:20:00,38.11,38.11,38.07,38.11,36883.0,28.5269,28.5269,28.4969,28.5269,36883.0
2015-06-26 13:30:00,38.1,38.16,38.1,38.15,18592.0,28.5194,28.5643,28.5194,28.5568,18592.0
2015-06-26 13:40:00,38.15,38.21,38.14,38.18,13528.0,28.5568,28.6017,28.5493,28.5793,13528.0
2015-06-26 13:50:00,38.17,38.2,38.17,38.17,15190.0,28.5718,28.5942,28.5718,28.5718,15190.0
2015-06-26 14:00:00,38.17,38.19,38.14,38.15,28240.0,28.5718,28.5867,28.5493,28.5568,28240.0
2015-06-26 14:10:00,38.14,38.17,38.12,38.14,40105.0,28.5493,28.5718,28.5343,28.5493,40105.0
2015-06-26 14:20:00,38.15,38.2,38.15,38.2,14925.0,28.5568,28.5942,28.5568,28.5942,14925.0
2015-06-26 14:30:00,38.2,38.2,38.18,38.19,17899.0,28.5942,28.5942,28.5793,28.5867,17899.0
2015-06-26 14:40:00,38.2,38.2,38.13,38.16,30120.0,28.5942,28.5942,28.5418,28.5643,30120.0
2015-06-26 14:50:00,38.17,38.19,38.15,38.19,24484.0,28.5718,28.5867,28.5568,28.5867,24484.0
2015-06-26 15:00:00,38.19,38.23,38.17,38.2,69565.0,28.5867,28.6167,28.5718,28.5942,69565.0
2015-06-26 15:10:00,38.2,38.2,38.11,38.15,26606.0,28.5942,28.5942,28.5269,28.5568,26606.0
2015-06-26 15:20:00,38.15,38.19,38.11,38.19,39285.0,28.5568,28.5867,28.5269,28.5867,39285.0
2015-06-26 15:30:00,38.19,38.2,38.13,38.15,55572.0,28.5867,28.5942,28.5418,28.5568,55572.0
2015-06-26 15:40:00,38.16,38.26,38.14,38.23,209012.0,28.5643,28.6391,28.5493,28.6167,209012.0
2015-06-26 15:50:00,38.23,38.32,38.22,38.27,442119.0,28.6167,28.6841,28.6092,28.6466,442119.0
2015-06-29 09:30:00,38.14,38.32,37.87,38.22,142501.0,28.5493,28.6841,28.3472,28.6092,142501.0
2015-06-29 09:40:00,38.24,38.28,38.17,38.25,92771.0,28.6242,28.6541,28.5718,28.6317,92771.0
2015-06-29 09:50:00,38.25,38.25,38.13,38.14,32597.0,28.6317,28.6317,28.5418,28.5493,32597.0
2015-06-29 10:00:00,38.13,38.21,38.09,38.17,34330.0,28.5418,28.6017,28.5119,28.5718,34330.0
2015-06-29 10:10:00,38.16,38.21,38.1,38.1,38566.0,28.5643,28.6017,28.5194,28.5194,38566.0
2015-06-29 10:20:00,38.11,38.11,38.02,38.05,24066.0,28.5269,28.5269,28.4595,28.482,24066.0
2015-06-29 10:30:00,38.05,38.05,37.94,37.99,106948.0,28.482,28.482,28.3996,28.437,106948.0
2015-06-29 10:40:00,37.99,38.03,37.96,37.96,50615.0,28.437,28.467,28.4146,28.4146,50615.0
2015-06-29 10:50:00,37.96,37.97,37.9,37.94,49961.0,28.4146,28.4221,28.3697,28.3996,49961.0
2015-06-29 11:00:00,37.93,37.97,37.89,37.92,52192.0,28.3921,28.4221,28.3622,28.3846,52192.0
2015-06-29 11:10:00,37.92,37.93,37.86,37.86,26009.0,28.3846,28.3921,28.3397,28.3397,26009.0
2015-06-29 11:20:00,37.86,37.92,37.85,37.88,22282.0,28.3397,28.3846,28.3322,28.3547,22282.0
2015-06-29 11:30:00,37.88,37.89,37.83,37.84,52923.0,28.3547,28.3622,28.3173,28.3248,52923.0
2015-06-29 11:40:00,37.84,37.88,37.84,37.84,24450.0,28.3248,28.3547,28.3248,28.3248,24450.0
2015-06-29 11:50:00,37.84,37.86,37.8,37.86,21119.0,28.3248,28.3397,28.2948,28.3397,21119.0
2015-06-29 12:00:00,37.86,37.88,37.83,37.87,18951.0,28.3397,28.3547,28.3173,28.3472,18951.0
2015-06-29 12:10:00,37.87,37.87,37.81,37.81,21213.0,28.3472,28.3472,28.3023,28.3023,21213.0
2015-06-29 12:20:00,37.81,37.81,37.74,37.77,26360.0,28.3023,28.3023,28.2499,28.2724,26360.0
2015-06-29 12:30:00,37.77,37.78,37.74,37.75,23466.0,28.2724,28.2798,28.2499,28.2574,23466.0
2015-06-29 12:40:00,37.74,37.77,37.72,37.72,21221.0,28.2499,28.2724,28.2349,28.2349,21221.0
2015-06-29 12:50:00,37.71,37.72,37.65,37.67,26768.0,28.2274,28.2349,28.1825,28.1975,26768.0
2015-06-29 13:00:00,37.66,37.67,37.6,37.65,78688.0,28.19,28.1975,28.1451,28.1825,78688.0
2015-06-29 13:10:00,37.65,37.65,37.6,37.63,18511.0,28.1825,28.1825,28.1451,28.1676,18511.0
2015-06-29 13:20:00,37.64,37.71,37.64,37.7,23041.0,28.175,28.2274,28.175,28.22,23041.0
2015-06-29 13:30:00,37.71,37.73,37.68,37.69,11380.0,28.2274,28.2424,28.205,28.2125,11380.0
2015-06-29 13:40:00,37.68,37.68,37.62,37.65,30965.0,28.205,28.205,28.1601,28.1825,30965.0
2015-06-29 13:50:00,37.65,37.66,37.63,37.64,23512.0,28.1825,28.19,28.1676,28.175,23512.0
2015-06-29 14:00:00,37.64,37.66,37.62,37.63,20774.0,28.175,28.19,28.1601,28.1676,20774.0
2015-06-29 14:10:00,37.62,37.63,37.55,37.57,42533.0,28.1601,28.1676,28.1077,28.1227,42533.0
2015-06-29 14:20:00,37.58,37.58,37.52,37.57,38234.0,28.1301,28.1301,28.0852,28.1227,38234.0
2015-06-29 14:30:00,37.56,37.6,37.51,37.6,23945.0,28.1152,28.1451,28.0777,28.1451,23945.0
2015-06-29 14:40:00,37.6,37.67,37.59,37.64,43418.0,28.1451,28.1975,28.1376,28.175,43418.0
2015-06-29 14:50:00,37.63,37.63,37.57,37.6,39124.0,28.1676,28.1676,28.1227,28.1451,39124.0
2015-06-29 15:00:00,37.6,37.61,37.55,37.56,85789.0,28.1451,28.1526,28.1077,28.1152,85789.0
2015-06-29 15:10:00,37.57,37.62,37.5,37.52,114319.0,28.1227,28.1601,28.0703,28.0852,114319.0
2015-06-29 15:20:00,37.53,37.57,37.51,37.51,79856.0,28.0927,28.1227,28.0777,28.0777,79856.0
2015-06-29 15:30:00,37.5,37.52,37.42,37.43,101137.0,28.0703,28.0852,28.0104,28.0179,101137.0
2015-06-29 15:40:00,37.43,37.44,37.24,37.29,267712.0,28.0179,28.0253,27.8756,27.9131,267712.0
2015-06-29 15:50:00,37.28,37.33,37.11,37.15,1090568.0,27.9056,27.943,27.7783,27.8083,1090568.0
2015-06-30 09:30:00,37.55,38.24,37.24,37.44,513873.0,28.1077,28.6242,27.8756,28.0253,513873.0
2015-06-30 09:40:00,37.4,37.52,37.39,37.47,83376.0,27.9954,28.0852,27.9879,28.0478,83376.0
2015-06-30 09:50:00,37.47,37.51,37.38,37.41,120318.0,28.0478,28.0777,27.9804,28.0029,120318.0
2015-06-30 10:00:00,37.4,37.46,37.29,37.44,177517.0,27.9954,28.0403,27.9131,28.0253,177517.0
2015-06-30 10:10:00,37.44,37.5,37.37,37.37,218035.0,28.0253,28.0703,27.9729,27.9729,218035.0
2015-06-30 10:20:00,37.38,37.43,37.37,37.43,55665.0,27.9804,28.0179,27.9729,28.0179,55665.0
2015-06-30 10:30:00,37.42,37.43,37.39,37.41,93108.0,28.0104,28.0179,27.9879,28.0029,93108.0
2015-06-30 10:40:00,37.42,37.42,37.25,37.28,95224.0,28.0104,28.0104,27.8831,27.9056,95224.0
2015-06-30 10:50:00,37.28,37.39,37.25,37.36,88935.0,27.9056,27.9879,27.8831,27.9655,88935.0
2015-06-30 11:00:00,37.35,37.45,37.35,37.43,71151.0,27.958,28.0328,27.958,28.0179,71151.0
2015-06-30 11:10:00,37.44,37.46,37.38,37.44,59141.0,28.0253,28.0403,27.9804,28.0253,59141.0
2015-06-30 11:20:00,37.43,37.46,37.37,37.37,64915.0,28.0179,28.0403,27.9729,27.9729,64915.0
2015-06-30 11:30:00,37.37,37.38,37.24,37.25,90458.0,27.9729,27.9804,27.8756,27.8831,90458.0
2015-06-30 11:40:00,37.26,37.3,37.23,37.29,75000.0,27.8906,27.9205,27.8681,27.9131,75000.0
2015-06-30 11:50:00,37.29,37.29,37.23,37.24,88192.0,27.9131,27.9131,27.8681,27.8756,88192.0
2015-06-30 12:00:00,37.24,37.26,37.22,37.25,61066.0,27.8756,27.8906,27.8607,27.8831,61066.0
2015-06-30 12:10:00,37.25,37.28,37.23,37.25,60584.0,27.8831,27.9056,27.8681,27.8831,60584.0
2015-06-30 12:20:00,37.25,37.26,37.15,37.18,79286.0,27.8831,27.8906,27.8083,27.8307,79286.0
2015-06-30 12:30:00,37.18,37.21,37.15,37.2,33347.0,27.8307,27.8532,27.8083,27.8457,33347.0
2015-06-30 12:40:00,37.2,37.21,37.16,37.19,37566.0,27.8457,27.8532,27.8158,27.8382,37566.0
2015-06-30 12:50:00,37.19,37.2,37.17,37.2,34529.0,27.8382,27.8457,27.8232,27.8457,34529.0
2015-06-30 13:00:00,37.19,37.31,37.18,37.3,50718.0,27.8382,27.928,27.8307,27.9205,50718.0
2015-06-30 13:10:00,37.3,37.31,37.23,37.26,62086.0,27.9205,27.928,27.8681,27.8906,62086.0
2015-06-30 13:20:00,37.27,37.27,37.19,37.22,82162.0,27.8981,27.8981,27.8382,27.8607,82162.0
2015-06-30 13:30:00,37.22,37.28,37.21,37.27,91981.0,27.8607,27.9056,27.8532,27.8981,91981.0
2015-06-30 13:40:00,37.27,37.28,37.24,37.27,36205.0,27.8981,27.9056,27.8756,27.8981,36205.0
2015-06-30 13:50:00,37.27,37.29,37.24,37.24,62330.0,27.8981,27.9131,27.8756,27.8756,62330.0
2015-06-30 14:00:00,37.23,37.33,37.21,37.31,56202.0,27.8681,27.943,27.8532,27.928,56202.0
2015-06-30 14:10:00,37.31,37.37,37.31,37.34,104492.0,27.928,27.9729,27.928,27.9505,104492.0
2015-06-30 14:20:00,37.35,37.37,37.28,37.31,33371.0,27.958,27.9729,27.9056,27.928,33371.0
2015-06-30 14:30:00,37.31,37.32,37.28,37.29,48604.0,27.928,27.9355,27.9056,27.9131,48604.0
2015-06-30 14:40:00,37.28,37.28,37.22,37.26,42070.0,27.9056,27.9056,27.8607,27.8906,42070.0
2015-06-30 14:50:00,37.26,37.27,37.18,37.18,43010.0,27.8906,27.8981,27.8307,27.8307,43010.0
2015-06-30 15:00:00,37.19,37.25,37.18,37.23,68729.0,27.8382,27.8831,27.8307,27.8681,68729.0
2015-06-30 15:10:00,37.23,37.24,37.07,37.09,87925.0,27.8681,27.8756,27.7484,27.7634,87925.0
2015-06-30 15:20:00,37.09,37.1,37.03,37.06,121529.0,27.7634,27.7708,27.7184,27.7409,121529.0
2015-06-30 15:30:00,37.05,37.11,37.04,37.1,141071.0,27.7334,27.7783,27.7259,27.7708,141071.0
2015-06-30 15:40:00,37.1,37.15,37.04,37.14,306016.0,27.7708,27.8083,27.7259,27.8008,306016.0
2015-06-30 15:50:00,37.14,37.16,37.08,37.09,593574.0,27.8008,27.8158,27.7559,27.7634,593574.0
2015-07-01 09:30:00,37.29,37.44,37.18,37.3,68876.0,27.9131,28.0253,27.8307,27.9205,68876.0
2015-07-01 09:40:00,37.3,37.32,37.05,37.09,35294.0,27.9205,27.9355,27.7334,27.7634,35294.0
2015-07-01 09:50:00,37.1,37.16,37.07,37.11,28115.0,27.7708,27.8158,27.7484,27.7783,28115.0
2015-07-01 10:00:00,37.1,37.25,37.1,37.25,34156.0,27.7708,27.8831,27.7708,27.8831,34156.0
2015-07-01 10:10:00,37.26,37.26,37.19,37.22,124195.0,27.8906,27.8906,27.8382,27.8607,124195.0
2015-07-01 10:20:00,37.22,37.36,37.22,37.34,61928.0,27.8607,27.9655,27.8607,27.9505,61928.0
2015-07-01 10:30:00,37.33,37.33,37.22,37.26,52744.0,27.943,27.943,27.8607,27.8906,52744.0
2015-07-01 10:40:00,37.26,37.29,37.22,37.23,40376.0,27.8906,27.9131,27.8607,27.8681,40376.0
2015-07-01 10:50:00,37.22,37.29,37.19,37.28,33780.0,27.8607,27.9131,27.8382,27.9056,33780.0
2015-07-01 11:00:00,37.28,37.42,37.26,37.4,60160.0,27.9056,28.0104,27.8906,27.9954,60160.0
2015-07-01 11:10:00,37.4,37.41,37.29,37.32,55769.0,27.9954,28.0029,27.9131,27.9355,55769.0
2015-07-01 11:20:00,37.32,37.41,37.31,37.41,26276.0,27.9355,28.0029,27.928,28.0029,26276.0
2015-07-01 11:30:00,37.41,37.44,37.39,37.43,37530.0,28.0029,28.0253,27.9879,28.0179,37530.0
2015-07-01 11:40:00,37.42,37.44,37.36,37.41,40672.0,28.0104,28.0253,27.9655,28.0029,40672.0
2015-07-01 11:50:00,37.42,37.43,37.35,37.37,47264.0,28.0104,28.0179,27.958,27.9729,47264.0
2015-07-01 12:00:00,37.36,37.45,37.32,37.44,79924.0,27.9655,28.0328,27.9355,28.0253,79924.0
2015-07-01 12:10:00,37.43,37.44,37.33,37.37,59613.0,28.0179,28.0253,27.943,27.9729,59613.0
2015-07-01 12:20:00,37.37,37.42,37.34,37.41,38041.0,27.9729,28.0104,27.9505,28.0029,38041.0
2015-07-01 12:30:00,37.41,37.45,37.39,37.43,65634.0,28.0029,28.0328,27.9879,28.0179,65634.0
2015-07-01 12:40:00,37.43,37.51,37.43,37.49,62871.0,28.0179,28.0777,28.0179,28.0628,62871.0
2015-07-01 12:50:00,37.49,37.5,37.4,37.41,27768.0,28.0628,28.0703,27.9954,28.0029,27768.0
2015-07-01 13:00:00,37.41,37.5,37.41,37.5,43271.0,28.0029,28.0703,28.0029,28.0703,43271.0
2015-07-01 13:10:00,37.5,37.59,37.49,37.59,45221.0,28.0703,28.1376,28.0628,28.1376,45221.0
2015-07-01 13:20:00,37.59,37.63,37.55,37.6,41174.0,28.1376,28.1676,28.1077,28.1451,41174.0
2015-07-01 13:30:00,37.61,37.63,37.57,37.58,27474.0,28.1526,28.1676,28.1227,28.1301,27474.0
2015-07-01 13:40:00,37.59,37.64,37.58,37.64,37105.0,28.1376,28.175,28.1301,28.175,37105.0
2015-07-01 13:50:00,37.64,37.64,37.55,37.56,31680.0,28.175,28.175,28.1077,28.1152,31680.0
2015-07-01 14:00:00,37.55,37.58,37.47,37.48,76178.0,28.1077,28.1301,28.0478,28.0553,76178.0
2015-07-01 14:10:00,37.48,37.5,37.44,37.5,69438.0,28.0553,28.0703,28.0253,28.0703,69438.0
2015-07-01 14:20:00,37.51,37.53,37.49,37.5,37492.0,28.0777,28.0927,28.0628,28.0703,37492.0
2015-07-01 14:30:00,37.5,37.5,37.42,37.43,41982.0,28.0703,28.0703,28.0104,28.0179,41982.0
2015-07-01 14:40:00,37.42,37.49,37.4,37.45,38757.0,28.0104,28.0628,27.9954,28.0328,38757.0
2015-07-01 14:50:00,37.46,37.51,37.44,37.47,42549.0,28.0403,28.0777,28.0253,28.0478,42549.0
2015-07-01 15:00:00,37.47,37.53,37.46,37.51,62465.0,28.0478,28.0927,28.0403,28.0777,62465.0
2015-07-01 15:10:00,37.52,37.56,37.5,37.56,56654.0,28.0852,28.1152,28.0703,28.1152,56654.0
2015-07-01 15:20:00,37.56,37.64,37.56,37.64,62526.0,28.1152,28.175,28.1152,28.175,62526.0
2015-07-01 15:30:00,37.64,37.65,37.58,37.64,56735.0,28.175,28.1825,28.1301,28.175,56735.0
2015-07-01 15:40:00,37.64,37.68,37.59,37.68,138280.0,28.175,28.205,28.1376,28.205,138280.0
2015-07-01 15:50:00,37.68,37.8,37.66,37.79,349206.0,28.205,28.2948,28.19,28.2873,349206.0
2015-07-02 09:30:00,38.09,38.41,37.89,38.27,85544.0,28.5119,28.7514,28.3622,28.6466,85544.0
2015-07-02 09:40:00,38.25,38.26,38.11,38.12,47475.0,28.6317,28.6391,28.5269,28.5343,47475.0
2015-07-02 09:50:00,38.1,38.25,38.09,38.21,41571.0,28.5194,28.6317,28.5119,28.6017,41571.0
2015-07-02 10:00:00,38.21,38.27,38.1,38.21,67723.0,28.6017,28.6466,28.5194,28.6017,67723.0
2015-07-02 10:10:00,38.21,38.3,38.19,38.19,55602.0,28.6017,28.6691,28.5867,28.5867,55602.0
2015-07-02 10:20:00,38.2,38.2,38.13,38.19,49752.0,28.5942,28.5942,28.5418,28.5867,49752.0
2015-07-02 10:30:00,38.19,38.22,38.09,38.11,60670.0,28.5867,28.6092,28.5119,28.5269,60670.0
2015-07-02 10:40:00,38.11,38.11,37.95,37.95,100224.0,28.5269,28.5269,28.4071,28.4071,100224.0
2015-07-02 10:50:00,37.95,37.99,37.92,37.98,73344.0,28.4071,28.437,28.3846,28.4296,73344.0
2015-07-02 11:00:00,37.98,37.99,37.91,37.95,77996.0,28.4296,28.437,28.3772,28.4071,77996.0
2015-07-02 11:10:00,37.94,37.94,37.88,37.91,126255.0,28.3996,28.3996,28.3547,28.3772,126255.0
2015-07-02 11:20:00,37.91,37.95,37.87,37.87,48177.0,28.3772,28.4071,28.3472,28.3472,48177.0
2015-07-02 11:30:00,37.87,37.91,37.84,37.84,39813.0,28.3472,28.3772,28.3248,28.3248,39813.0
2015-07-02 11:40:00,37.84,37.88,37.76,37.79,37579.0,28.3248,28.3547,28.2649,28.2873,37579.0
2015-07-02 11:50:00,37.79,37.81,37.74,37.81,33610.0,28.2873,28.3023,28.2499,28.3023,33610.0
2015-07-02 12:00:00,37.81,37.87,37.81,37.86,27518.0,28.3023,28.3472,28.3023,28.3397,27518.0
2015-07-02 12:10:00,37.85,37.88,37.81,37.81,61959.0,28.3322,28.3547,28.3023,28.3023,61959.0
2015-07-02 12:20:00,37.82,37.84,37.78,37.84,22867.0,28.3098,28.3248,28.2798,28.3248,22867.0
2015-07-02 12:30:00,37.83,37.88,37.82,37.83,20672.0,28.3173,28.3547,28.3098,28.3173,20672.0
2015-07-02 12:40:00,37.82,37.89,37.81,37.89,31325.0,28.3098,28.3622,28.3023,28.3622,31325.0
2015-07-02 12:50:00,37.88,37.93,37.84,37.92,39389.0,28.3547,28.3921,28.3248,28.3846,39389.0
2015-07-02 13:00:00,37.92,37.93,37.85,37.9,26693.0,28.3846,28.3921,28.3322,28.3697,26693.0
2015-07-02 13:10:00,37.9,37.9,37.82,37.83,26636.0,28.3697,28.3697,28.3098,28.3173,26636.0
2015-07-02 13:20:00,37.83,37.87,37.81,37.86,22029.0,28.3173,28.3472,28.3023,28.3397,22029.0
2015-07-02 13:30:00,37.87,37.89,37.83,37.83,15454.0,28.3472,28.3622,28.3173,28.3173,15454.0
2015-07-02 13:40:00,37.84,37.88,37.82,37.86,16632.0,28.3248,28.3547,28.3098,28.3397,16632.0
2015-07-02 13:50:00,37.87,37.89,37.83,37.86,19903.0,28.3472,28.3622,28.3173,28.3397,19903.0
2015-07-02 14:00:00,37.86,37.88,37.83,37.88,23157.0,28.3397,28.3547,28.3173,28.3547,23157.0
2015-07-02 14:10:00,37.88,37.9,37.85,37.87,39877.0,28.3547,28.3697,28.3322,28.3472,39877.0
2015-07-02 14:20:00,37.86,37.89,37.85,37.86,19623.0,28.3397,28.3622,28.3322,28.3397,19623.0
2015-07-02 14:30:00,37.87,37.88,37.85,37.88,34158.0,28.3472,28.3547,28.3322,28.3547,34158.0
2015-07-02 14:40:00,37.88,37.91,37.86,37.89,72620.0,28.3547,28.3772,28.3397,28.3622,72620.0
2015-07-02 14:50:00,37.89,37.91,37.86,37.9,35747.0,28.3622,28.3772,28.3397,28.3697,35747.0
2015-07-02 15:00:00,37.9,37.95,37.9,37.93,39255.0,28.3697,28.4071,28.3697,28.3921,39255.0
2015-07-02 15:10:00,37.92,37.96,37.92,37.94,48525.0,28.3846,28.4146,28.3846,28.3996,48525.0
2015-07-02 15:20:00,37.94,38.01,37.94,37.99,76786.0,28.3996,28.452,28.3996,28.437,76786.0
2015-07-02 15:30:00,37.99,37.99,37.91,37.91,85130.0,28.437,28.437,28.3772,28.3772,85130.0
2015-07-02 15:40:00,37.91,37.95,37.88,37.94,140137.0,28.3772,28.4071,28.3547,28.3996,140137.0
2015-07-02 15:50:00,37.94,37.97,37.91,37.94,225556.0,28.3996,28.4221,28.3772,28.3996,225556.0
2015-07-06 09:30:00,37.61,37.9,37.56,37.72,67551.0,28.1526,28.3697,28.1152,28.2349,67551.0
2015-07-06 09:40:00,37.73,37.82,37.7,37.78,44047.0,28.2424,28.3098,28.22,28.2798,44047.0
2015-07-06 09:50:00,37.79,37.8,37.73,37.73,47417.0,28.2873,28.2948,28.2424,28.2424,47417.0
2015-07-06 10:00:00,37.73,37.81,37.73,37.79,56902.0,28.2424,28.3023,28.2424,28.2873,56902.0
2015-07-06 10:10:00,37.8,37.84,37.77,37.83,74367.0,28.2948,28.3248,28.2724,28.3173,74367.0
2015-07-06 10:20:00,37.82,37.87,37.79,37.84,61275.0,28.3098,28.3472,28.2873,28.3248,61275.0
2015-07-06 10:30:00,37.84,37.89,37.84,37.88,28395.0,28.3248,28.3622,28.3248,28.3547,28395.0
2015-07-06 10:40:00,37.88,37.99,37.86,37.97,49817.0,28.3547,28.437,28.3397,28.4221,49817.0
2015-07-06 10:50:00,37.96,38.0,37.94,37.95,40448.0,28.4146,28.4445,28.3996,28.4071,40448.0
2015-07-06 11:00:00,37.95,37.99,37.9,37.98,44044.0,28.4071,28.437,28.3697,28.4296,44044.0
2015-07-06 11:10:00,37.98,38.01,37.93,37.96,51782.0,28.4296,28.452,28.3921,28.4146,51782.0
2015-07-06 11:20:00,37.95,37.98,37.88,37.88,23913.0,28.4071,28.4296,28.3547,28.3547,23913.0
2015-07-06 11:30:00,37.88,37.97,37.87,37.97,23129.0,28.3547,28.4221,28.3472,28.4221,23129.0
2015-07-06 11:40:00,37.97,38.03,37.96,38.02,21449.0,28.4221,28.467,28.4146,28.4595,21449.0
2015-07-06 11:50:00,38.03,38.03,37.91,37.93,40309.0,28.467,28.467,28.3772,28.3921,40309.0
2015-07-06 12:00:00,37.94,37.95,37.92,37.94,22055.0,28.3996,28.4071,28.3846,28.3996,22055.0
2015-07-06 12:10:00,37.95,37.97,37.92,37.92,34693.0,28.4071,28.4221,28.3846,28.3846,34693.0
2015-07-06 12:20:00,37.93,37.96,37.9,37.91,38697.0,28.3921,28.4146,28.3697,28.3772,38697.0
2015-07-06 12:30:00,37.91,37.92,37.85,37.86,44087.0,28.3772,28.3846,28.3322,28.3397,44087.0
2015-07-06 12:40:00,37.86,37.88,37.83,37.85,35211.0,28.3397,28.3547,28.3173,28.3322,35211.0
2015-07-06 12:50:00,37.85,37.88,37.85,37.85,33425.0,28.3322,28.3547,28.3322,28.3322,33425.0
2015-07-06 13:00:00,37.85,37.91,37.85,37.88,24165.0,28.3322,28.3772,28.3322,28.3547,24165.0
2015-07-06 13:10:00,37.88,37.9,37.81,37.82,57615.0,28.3547,28.3697,28.3023,28.3098,57615.0
2015-07-06 13:20:00,37.83,37.84,37.75,37.78,48976.0,28.3173,28.3248,28.2574,28.2798,48976.0
2015-07-06 13:30:00,37.77,37.78,37.68,37.69,62159.0,28.2724,28.2798,28.205,28.2125,62159.0
2015-07-06 13:40:00,37.69,37.7,37.66,37.7,50467.0,28.2125,28.22,28.19,28.22,50467.0
2015-07-06 13:50:00,37.69,37.78,37.69,37.76,32297.0,28.2125,28.2798,28.2125,28.2649,32297.0
2015-07-06 14:00:00,37.77,37.77,37.72,37.75,41688.0,28.2724,28.2724,28.2349,28.2574,41688.0
2015-07-06 14:10:00,37.74,37.8,37.73,37.76,78468.0,28.2499,28.2948,28.2424,28.2649,78468.0
2015-07-06 14:20:00,37.78,37.78,37.67,37.68,73532.0,28.2798,28.2798,28.1975,28.205,73532.0
2015-07-06 14:30:00,37.68,37.7,37.64,37.69,88742.0,28.205,28.22,28.175,28.2125,88742.0
2015-07-06 14:40:00,37.69,37.74,37.68,37.74,73749.0,28.2125,28.2499,28.205,28.2499,73749.0
2015-07-06 14:50:00,37.74,37.75,37.71,37.74,62089.0,28.2499,28.2574,28.2274,28.2499,62089.0
2015-07-06 15:00:00,37.75,37.75,37.73,37.73,77468.0,28.2574,28.2574,28.2424,28.2424,77468.0
2015-07-06 15:10:00,37.73,37.79,37.71,37.76,120015.0,28.2424,28.2873,28.2274,28.2649,120015.0
2015-07-06 15:20:00,37.76,37.8,37.76,37.77,108765.0,28.2649,28.2948,28.2649,28.2724,108765.0
2015-07-06 15:30:00,37.76,37.86,37.76,37.82,114644.0,28.2649,28.3397,28.2649,28.3098,114644.0
2015-07-06 15:40:00,37.81,37.88,37.8,37.87,138946.0,28.3023,28.3547,28.2948,28.3472,138946.0
2015-07-06 15:50:00,37.86,37.89,37.85,37.88,274706.0,28.3397,28.3622,28.3322,28.3547,274706.0
2015-07-07 09:30:00,38.16,38.49,38.16,38.38,105226.0,28.5643,28.8113,28.5643,28.729,105226.0
2015-07-07 09:40:00,38.36,38.43,38.29,38.37,64485.0,28.714,28.7664,28.6616,28.7215,64485.0
2015-07-07 09:50:00,38.38,38.57,38.35,38.56,63169.0,28.729,28.8712,28.7065,28.8637,63169.0
2015-07-07 10:00:00,38.57,38.57,38.48,38.57,123819.0,28.8712,28.8712,28.8038,28.8712,123819.0
2015-07-07 10:10:00,38.56,38.61,38.53,38.54,77064.0,28.8637,28.9011,28.8413,28.8487,77064.0
2015-07-07 10:20:00,38.55,38.55,38.47,38.52,112622.0,28.8562,28.8562,28.7963,28.8338,112622.0
2015-07-07 10:30:00,38.53,38.54,38.46,38.47,90426.0,28.8413,28.8487,28.7889,28.7963,90426.0
2015-07-07 10:40:00,38.47,38.55,38.42,38.53,118490.0,28.7963,28.8562,28.7589,28.8413,118490.0
2015-07-07 10:50:00,38.54,38.66,38.53,38.66,71904.0,28.8487,28.9386,28.8413,28.9386,71904.0
2015-07-07 11:00:00,38.66,38.67,38.55,38.56,109486.0,28.9386,28.946,28.8562,28.8637,109486.0
2015-07-07 11:10:00,38.56,38.65,38.56,38.62,85841.0,28.8637,28.9311,28.8637,28.9086,85841.0
2015-07-07 11:20:00,38.63,38.65,38.54,38.56,67396.0,28.9161,28.9311,28.8487,28.8637,67396.0
2015-07-07 11:30:00,38.55,38.55,38.42,38.42,63857.0,28.8562,28.8562,28.7589,28.7589,63857.0
2015-07-07 11:40:00,38.41,38.53,38.41,38.48,123460.0,28.7514,28.8413,28.7514,28.8038,123460.0
2015-07-07 11:50:00,38.48,38.58,38.45,38.54,61911.0,28.8038,28.8787,28.7814,28.8487,61911.0
2015-07-07 12:00:00,38.53,38.57,38.5,38.52,66922.0,28.8413,28.8712,28.8188,28.8338,66922.0
2015-07-07 12:10:00,38.53,38.54,38.49,38.5,69400.0,28.8413,28.8487,28.8113,28.8188,69400.0
2015-07-07 12:20:00,38.5,38.52,38.5,38.5,29626.0,28.8188,28.8338,28.8188,28.8188,29626.0
2015-07-07 12:30:00,38.51,38.53,38.5,38.53,39224.0,28.8263,28.8413,28.8188,28.8413,39224.0
2015-07-07 12:40:00,38.53,38.58,38.5,38.57,30896.0,28.8413,28.8787,28.8188,28.8712,30896.0
2015-07-07 12:50:00,38.57,38.62,38.57,38.58,32254.0,28.8712,28.9086,28.8712,28.8787,32254.0
2015-07-07 13:00:00,38.59,38.59,38.53,38.55,34803.0,28.8862,28.8862,28.8413,28.8562,34803.0
2015-07-07 13:10:00,38.55,38.63,38.54,38.56,40833.0,28.8562,28.9161,28.8487,28.8637,40833.0
2015-07-07 13:20:00,38.56,38.56,38.5,38.52,49114.0,28.8637,28.8637,28.8188,28.8338,49114.0
2015-07-07 13:30:00,38.53,38.55,38.5,38.52,46687.0,28.8413,28.8562,28.8188,28.8338,46687.0
2015-07-07 13:40:00,38.52,38.57,38.5,38.55,30010.0,28.8338,28.8712,28.8188,28.8562,30010.0
2015-07-07 13:50:00,38.55,38.55,38.5,38.52,47732.0,28.8562,28.8562,28.8188,28.8338,47732.0
2015-07-07 14:00:00,38.52,38.55,38.5,38.52,40817.0,28.8338,28.8562,28.8188,28.8338,40817.0
2015-07-07 14:10:00,38.52,38.55,38.46,38.47,52196.0,28.8338,28.8562,28.7889,28.7963,52196.0
2015-07-07 14:20:00,38.47,38.5,38.46,38.47,39920.0,28.7963,28.8188,28.7889,28.7963,39920.0
2015-07-07 14:30:00,38.47,38.53,38.46,38.52,50265.0,28.7963,28.8413,28.7889,28.8338,50265.0
2015-07-07 14:40:00,38.53,38.68,38.52,38.61,84432.0,28.8413,28.9535,28.8338,28.9011,84432.0
2015-07-07 14:50:00,38.61,38.78,38.6,38.76,81329.0,28.9011,29.0284,28.8936,29.0134,81329.0
2015-07-07 15:00:00,38.75,38.78,38.72,38.76,78265.0,29.0059,29.0284,28.9835,29.0134,78265.0
2015-07-07 15:10:00,38.76,38.76,38.68,38.75,122386.0,29.0134,29.0134,28.9535,29.0059,122386.0
2015-07-07 15:20:00,38.74,38.78,38.69,38.75,95286.0,28.9984,29.0284,28.961,29.0059,95286.0
2015-07-07 15:30:00,38.75,38.77,38.69,38.71,83614.0,29.0059,29.0209,28.961,28.976,83614.0
2015-07-07 15:40:00,38.7,38.7,38.61,38.62,96766.0,28.9685,28.9685,28.9011,28.9086,96766.0
2015-07-07 15:50:00,38.63,38.7,38.62,38.7,213286.0,28.9161,28.9685,28.9086,28.9685,213286.0
2015-07-08 09:30:00,38.53,38.6,38.22,38.55,69160.0,28.8413,28.8936,28.6092,28.8562,69160.0
2015-07-08 09:40:00,38.54,38.61,38.49,38.51,34382.0,28.8487,28.9011,28.8113,28.8263,34382.0
2015-07-08 09:50:00,38.51,38.55,38.44,38.46,33131.0,28.8263,28.8562,28.7739,28.7889,33131.0
2015-07-08 10:00:00,38.47,38.48,38.36,38.41,25596.0,28.7963,28.8038,28.714,28.7514,25596.0
2015-07-08 10:10:00,38.4,38.42,38.3,38.32,49662.0,28.7439,28.7589,28.6691,28.6841,49662.0
2015-07-08 10:20:00,38.33,38.33,38.25,38.26,29976.0,28.6915,28.6915,28.6317,28.6391,29976.0
2015-07-08 10:30:00,38.25,38.31,38.21,38.29,45002.0,28.6317,28.6766,28.6017,28.6616,45002.0
2015-07-08 10:40:00,38.3,38.34,38.29,38.31,32222.0,28.6691,28.699,28.6616,28.6766,32222.0
2015-07-08 10:50:00,38.32,38.41,38.31,38.41,41768.0,28.6841,28.7514,28.6766,28.7514,41768.0
2015-07-08 11:00:00,38.42,38.42,38.27,38.27,32331.0,28.7589,28.7589,28.6466,28.6466,32331.0
2015-07-08 11:10:00,38.27,38.3,38.23,38.29,23870.0,28.6466,28.6691,28.6167,28.6616,23870.0
2015-07-08 11:20:00,38.29,38.35,38.27,38.3,31955.0,28.6616,28.7065,28.6466,28.6691,31955.0
2015-07-08 11:30:00,38.31,38.33,38.29,38.3,29105.0,28.6766,28.6915,28.6616,28.6691,29105.0
2015-07-08 11:40:00,38.31,38.32,38.25,38.32,30144.0,28.6766,28.6841,28.6317,28.6841,30144.0
2015-07-08 11:50:00,38.31,38.31,38.24,38.26,22766.0,28.6766,28.6766,28.6242,28.6391,22766.0
2015-07-08 12:00:00,38.26,38.34,38.25,38.3,40654.0,28.6391,28.699,28.6317,28.6691,40654.0
2015-07-08 12:10:00,38.3,38.31,38.27,38.3,23747.0,28.6691,28.6766,28.6466,28.6691,23747.0
2015-07-08 12:20:00,38.3,38.33,38.29,38.3,29827.0,28.6691,28.6915,28.6616,28.6691,29827.0
2015-07-08 12:30:00,38.3,38.3,38.27,38.29,27103.0,28.6691,28.6691,28.6466,28.6616,27103.0
2015-07-08 12:40:00,38.29,38.29,38.25,38.27,16467.0,28.6616,28.6616,28.6317,28.6466,16467.0
2015-07-08 12:50:00,38.28,38.37,38.28,38.37,52701.0,28.6541,28.7215,28.6541,28.7215,52701.0
2015-07-08 13:00:00,38.36,38.37,38.31,38.36,16658.0,28.714,28.7215,28.6766,28.714,16658.0
2015-07-08 13:10:00,38.36,38.42,38.35,38.39,19535.0,28.714,28.7589,28.7065,28.7365,19535.0
2015-07-08 13:20:00,38.38,38.41,38.35,38.41,12731.0,28.729,28.7514,28.7065,28.7514,12731.0
2015-07-08 13:30:00,38.41,38.42,38.37,38.37,19257.0,28.7514,28.7589,28.7215,28.7215,19257.0
2015-07-08 13:40:00,38.38,38.39,38.36,38.39,6912.0,28.729,28.7365,28.714,28.7365,6912.0
2015-07-08 13:50:00,38.39,38.41,38.37,38.37,18695.0,28.7365,28.7514,28.7215,28.7215,18695.0
2015-07-08 14:00:00,38.37,38.37,38.29,38.33,41397.0,28.7215,28.7215,28.6616,28.6915,41397.0
2015-07-08 14:10:00,38.32,38.37,38.32,38.32,18379.0,28.6841,28.7215,28.6841,28.6841,18379.0
2015-07-08 14:20:00,38.32,38.35,38.3,38.31,23176.0,28.6841,28.7065,28.6691,28.6766,23176.0
2015-07-08 14:30:00,38.31,38.32,38.26,38.27,22544.0,28.6766,28.6841,28.6391,28.6466,22544.0
2015-07-08 14:40:00,38.27,38.27,38.17,38.18,28978.0,28.6466,28.6466,28.5718,28.5793,28978.0
2015-07-08 14:50:00,38.17,38.22,38.12,38.13,40446.0,28.5718,28.6092,28.5343,28.5418,40446.0
2015-07-08 15:00:00,38.13,38.27,38.13,38.24,48946.0,28.5418,28.6466,28.5418,28.6242,48946.0
2015-07-08 15:10:00,38.25,38.31,38.24,38.29,56453.0,28.6317,28.6766,28.6242,28.6616,56453.0
2015-07-08 15:20:00,38.3,38.3,38.14,38.14,79576.0,28.6691,28.6691,28.5493,28.5493,79576.0
2015-07-08 15:30:00,38.14,38.19,38.11,38.15,78822.0,28.5493,28.5867,28.5269,28.5568,78822.0
2015-07-08 15:40:00,38.16,38.23,38.15,38.22,73480.0,28.5643,28.6167,28.5568,28.6092,73480.0
2015-07-08 15:50:00,38.22,38.26,38.19,38.2,187622.0,28.6092,28.6391,28.5867,28.5942,187622.0
2015-07-09 09:30:00,38.5,38.67,38.4,38.43,49230.0,28.8188,28.946,28.7439,28.7664,49230.0
2015-07-09 09:40:00,38.42,38.43,38.28,38.36,33601.0,28.7589,28.7664,28.6541,28.714,33601.0
2015-07-09 09:50:00,38.36,38.38,38.26,38.31,57553.0,28.714,28.729,28.6391,28.6766,57553.0
2015-07-09 10:00:00,38.31,38.32,38.23,38.25,50074.0,28.6766,28.6841,28.6167,28.6317,50074.0
2015-07-09 10:10:00,38.24,38.32,38.23,38.29,37908.0,28.6242,28.6841,28.6167,28.6616,37908.0
2015-07-09 10:20:00,38.29,38.31,38.26,38.29,82225.0,28.6616,28.6766,28.6391,28.6616,82225.0
2015-07-09 10:30:00,38.3,38.39,38.28,38.34,70016.0,28.6691,28.7365,28.6541,28.699,70016.0
2015-07-09 10:40:00,38.34,38.45,38.33,38.44,39770.0,28.699,28.7814,28.6915,28.7739,39770.0
2015-07-09 10:50:00,38.44,38.49,38.42,38.47,49103.0,28.7739,28.8113,28.7589,28.7963,49103.0
2015-07-09 11:00:00,38.46,38.52,38.45,38.47,49614.0,28.7889,28.8338,28.7814,28.7963,49614.0
2015-07-09 11:10:00,38.49,38.51,38.43,38.43,49824.0,28.8113,28.8263,28.7664,28.7664,49824.0
2015-07-09 11:20:00,38.44,38.49,38.4,38.47,57483.0,28.7739,28.8113,28.7439,28.7963,57483.0
2015-07-09 11:30:00,38.47,38.49,38.45,38.46,42925.0,28.7963,28.8113,28.7814,28.7889,42925.0
2015-07-09 11:40:00,38.47,38.5,38.44,38.48,51034.0,28.7963,28.8188,28.7739,28.8038,51034.0
2015-07-09 11:50:00,38.49,38.54,38.48,38.5,60404.0,28.8113,28.8487,28.8038,28.8188,60404.0
2015-07-09 12:00:00,38.5,38.54,38.49,38.53,52957.0,28.8188,28.8487,28.8113,28.8413,52957.0
2015-07-09 12:10:00,38.52,38.54,38.49,38.5,46022.0,28.8338,28.8487,28.8113,28.8188,46022.0
2015-07-09 12:20:00,38.5,38.52,38.49,38.51,15805.0,28.8188,28.8338,28.8113,28.8263,15805.0
2015-07-09 12:30:00,38.5,38.52,38.46,38.46,20752.0,28.8188,28.8338,28.7889,28.7889,20752.0
2015-07-09 12:40:00,38.45,38.45,38.41,38.41,25690.0,28.7814,28.7814,28.7514,28.7514,25690.0
2015-07-09 12:50:00,38.41,38.46,38.41,38.45,22073.0,28.7514,28.7889,28.7514,28.7814,22073.0
2015-07-09 13:00:00,38.46,38.46,38.38,38.4,49371.0,28.7889,28.7889,28.729,28.7439,49371.0
2015-07-09 13:10:00,38.39,38.39,38.26,38.29,27265.0,28.7365,28.7365,28.6391,28.6616,27265.0
2015-07-09 13:20:00,38.28,38.29,38.2,38.24,28688.0,28.6541,28.6616,28.5942,28.6242,28688.0
2015-07-09 13:30:00,38.24,38.27,38.2,38.25,27494.0,28.6242,28.6466,28.5942,28.6317,27494.0
2015-07-09 13:40:00,38.25,38.26,38.21,38.21,15096.0,28.6317,28.6391,28.6017,28.6017,15096.0
2015-07-09 13:50:00,38.21,38.21,38.15,38.16,20457.0,28.6017,28.6017,28.5568,28.5643,20457.0
2015-07-09 14:00:00,38.16,38.19,38.14,38.16,35344.0,28.5643,28.5867,28.5493,28.5643,35344.0
2015-07-09 14:10:00,38.17,38.19,38.15,38.15,26920.0,28.5718,28.5867,28.5568,28.5568,26920.0
2015-07-09 14:20:00,38.15,38.15,38.12,38.13,21680.0,28.5568,28.5568,28.5343,28.5418,21680.0
2015-07-09 14:30:00,38.13,38.14,38.05,38.1,42593.0,28.5418,28.5493,28.482,28.5194,42593.0
2015-07-09 14:40:00,38.11,38.14,38.09,38.12,28742.0,28.5269,28.5493,28.5119,28.5343,28742.0
2015-07-09 14:50:00,38.12,38.23,38.12,38.2,41191.0,28.5343,28.6167,28.5343,28.5942,41191.0
2015-07-09 15:00:00,38.21,38.25,38.18,38.24,46934.0,28.6017,28.6317,28.5793,28.6242,46934.0
2015-07-09 15:10:00,38.25,38.28,38.24,38.26,47773.0,28.6317,28.6541,28.6242,28.6391,47773.0
2015-07-09 15:20:00,38.26,38.27,38.21,38.22,62101.0,28.6391,28.6466,28.6017,28.6092,62101.0
2015-07-09 15:30:00,38.22,38.29,38.2,38.29,171719.0,28.6092,28.6616,28.5942,28.6616,171719.0
2015-07-09 15:40:00,38.28,38.32,38.26,38.32,99154.0,28.6541,28.6841,28.6391,28.6841,99154.0
2015-07-09 15:50:00,38.32,38.32,38.23,38.24,209031.0,28.6841,28.6841,28.6167,28.6242,209031.0
2015-07-10 09:30:00,38.49,38.73,38.35,38.44,93160.0,28.8113,28.991,28.7065,28.7739,93160.0
2015-07-10 09:40:00,38.47,38.48,38.39,38.47,74970.0,28.7963,28.8038,28.7365,28.7963,74970.0
2015-07-10 09:50:00,38.48,38.61,38.48,38.58,62933.0,28.8038,28.9011,28.8038,28.8787,62933.0
2015-07-10 10:00:00,38.58,38.69,38.57,38.66,59708.0,28.8787,28.961,28.8712,28.9386,59708.0
2015-07-10 10:10:00,38.66,38.71,38.64,38.69,47494.0,28.9386,28.976,28.9236,28.961,47494.0
2015-07-10 10:20:00,38.68,38.7,38.6,38.7,63114.0,28.9535,28.9685,28.8936,28.9685,63114.0
2015-07-10 10:30:00,38.7,38.71,38.67,38.7,47558.0,28.9685,28.976,28.946,28.9685,47558.0
2015-07-10 10:40:00,38.7,38.7,38.59,38.61,41626.0,28.9685,28.9685,28.8862,28.9011,41626.0
2015-07-10 10:50:00,38.61,38.62,38.53,38.55,42782.0,28.9011,28.9086,28.8413,28.8562,42782.0
2015-07-10 11:00:00,38.54,38.62,38.53,38.58,59406.0,28.8487,28.9086,28.8413,28.8787,59406.0
2015-07-10 11:10:00,38.58,38.67,38.57,38.67,30118.0,28.8787,28.946,28.8712,28.946,30118.0
2015-07-10 11:20:00,38.67,38.82,38.67,38.82,51955.0,28.946,29.0583,28.946,29.0583,51955.0
2015-07-10 11:30:00,38.82,38.83,38.75,38.79,33357.0,29.0583,29.0658,29.0059,29.0359,33357.0
2015-07-10 11:40:00,38.78,38.88,38.77,38.85,32070.0,29.0284,29.1032,29.0209,29.0808,32070.0
2015-07-10 11:50:00,38.85,38.89,38.82,38.84,28624.0,29.0808,29.1107,29.0583,29.0733,28624.0
2015-07-10 12:00:00,38.85,38.86,38.82,38.86,25782.0,29.0808,29.0883,29.0583,29.0883,25782.0
2015-07-10 12:10:00,38.86,38.88,38.85,38.86,28048.0,29.0883,29.1032,29.0808,29.0883,28048.0
2015-07-10 12:20:00,38.87,38.88,38.85,38.88,22484.0,29.0958,29.1032,29.0808,29.1032,22484.0
2015-07-10 12:30:00,38.87,38.88,38.68,38.7,41537.0,29.0958,29.1032,28.9535,28.9685,41537.0
2015-07-10 12:40:00,38.7,38.72,38.63,38.71,26837.0,28.9685,28.9835,28.9161,28.976,26837.0
2015-07-10 12:50:00,38.72,38.74,38.67,38.67,37287.0,28.9835,28.9984,28.946,28.946,37287.0
2015-07-10 13:00:00,38.68,38.68,38.63,38.66,32670.0,28.9535,28.9535,28.9161,28.9386,32670.0
2015-07-10 13:10:00,38.65,38.67,38.58,38.61,26312.0,28.9311,28.946,28.8787,28.9011,26312.0
2015-07-10 13:20:00,38.6,38.65,38.59,38.65,28147.0,28.8936,28.9311,28.8862,28.9311,28147.0
2015-07-10 13:30:00,38.65,38.7,38.65,38.7,27519.0,28.9311,28.9685,28.9311,28.9685,27519.0
2015-07-10 13:40:00,38.69,38.71,38.67,38.68,33705.0,28.961,28.976,28.946,28.9535,33705.0
2015-07-10 13:50:00,38.69,38.71,38.65,38.65,34044.0,28.961,28.976,28.9311,28.9311,34044.0
2015-07-10 14:00:00,38.66,38.67,38.62,38.64,34903.0,28.9386,28.946,28.9086,28.9236,34903.0
2015-07-10 14:10:00,38.64,38.69,38.59,38.67,46575.0,28.9236,28.961,28.8862,28.946,46575.0
2015-07-10 14:20:00,38.68,38.7,38.67,38.67,32538.0,28.9535,28.9685,28.946,28.946,32538.0
2015-07-10 14:30:00,38.67,38.7,38.67,38.67,36799.0,28.946,28.9685,28.946,28.946,36799.0
2015-07-10 14:40:00,38.67,38.69,38.66,38.67,33685.0,28.946,28.961,28.9386,28.946,33685.0
2015-07-10 14:50:00,38.68,38.68,38.62,38.63,39079.0,28.9535,28.9535,28.9086,28.9161,39079.0
2015-07-10 15:00:00,38.64,38.67,38.61,38.64,39260.0,28.9236,28.946,28.9011,28.9236,39260.0
2015-07-10 15:10:00,38.64,38.68,38.63,38.67,45123.0,28.9236,28.9535,28.9161,28.946,45123.0
2015-07-10 15:20:00,38.67,38.7,38.65,38.67,60110.0,28.946,28.9685,28.9311,28.946,60110.0
2015-07-10 15:30:00,38.66,38.66,38.59,38.62,65979.0,28.9386,28.9386,28.8862,28.9086,65979.0
2015-07-10 15:40:00,38.61,38.62,38.55,38.6,97986.0,28.9011,28.9086,28.8562,28.8936,97986.0
2015-07-10 15:50:00,38.6,38.63,38.57,38.58,178678.0,28.8936,28.9161,28.8712,28.8787,178678.0
2015-07-13 09:30:00,38.87,38.99,38.56,38.97,128898.0,29.0958,29.1856,28.8637,29.1706,128898.0
2015-07-13 09:40:00,38.98,39.08,38.93,39.07,97281.0,29.1781,29.2529,29.1407,29.2455,97281.0
2015-07-13 09:50:00,39.08,39.08,38.91,38.93,67192.0,29.2529,29.2529,29.1257,29.1407,67192.0
2015-07-13 10:00:00,38.95,39.09,38.94,39.04,83961.0,29.1556,29.2604,29.1482,29.223,83961.0
2015-07-13 10:10:00,39.03,39.12,39.03,39.04,64896.0,29.2155,29.2829,29.2155,29.223,64896.0
2015-07-13 10:20:00,39.04,39.04,38.94,38.95,63081.0,29.223,29.223,29.1482,29.1556,63081.0
2015-07-13 10:30:00,38.97,38.97,38.82,38.84,48008.0,29.1706,29.1706,29.0583,29.0733,48008.0
2015-07-13 10:40:00,38.83,38.9,38.81,38.82,43348.0,29.0658,29.1182,29.0508,29.0583,43348.0
2015-07-13 10:50:00,38.83,38.86,38.8,38.84,47435.0,29.0658,29.0883,29.0434,29.0733,47435.0
2015-07-13 11:00:00,38.84,38.88,38.76,38.8,43464.0,29.0733,29.1032,29.0134,29.0434,43464.0
2015-07-13 11:10:00,38.81,38.81,38.71,38.73,39452.0,29.0508,29.0508,28.976,28.991,39452.0
2015-07-13 11:20:00,38.74,38.77,38.71,38.77,45989.0,28.9984,29.0209,28.976,29.0209,45989.0
2015-07-13 11:30:00,38.77,38.78,38.68,38.69,31466.0,29.0209,29.0284,28.9535,28.961,31466.0
2015-07-13 11:40:00,38.69,38.69,38.65,38.67,27190.0,28.961,28.961,28.9311,28.946,27190.0
2015-07-13 11:50:00,38.68,38.68,38.65,38.65,22631.0,28.9535,28.9535,28.9311,28.9311,22631.0
2015-07-13 12:00:00,38.66,38.71,38.65,38.65,48016.0,28.9386,28.976,28.9311,28.9311,48016.0
2015-07-13 12:10:00,38.66,38.68,38.62,38.63,38387.0,28.9386,28.9535,28.9086,28.9161,38387.0
2015-07-13 12:20:00,38.63,38.66,38.59,38.66,46111.0,28.9161,28.9386,28.8862,28.9386,46111.0
2015-07-13 12:30:00,38.66,38.67,38.61,38.64,34498.0,28.9386,28.946,28.9011,28.9236,34498.0
2015-07-13 12:40:00,38.64,38.65,38.59,38.59,31046.0,28.9236,28.9311,28.8862,28.8862,31046.0
2015-07-13 12:50:00,38.6,38.61,38.56,38.56,33507.0,28.8936,28.9011,28.8637,28.8637,33507.0
2015-07-13 13:00:00,38.57,38.61,38.54,38.61,51246.0,28.8712,28.9011,28.8487,28.9011,51246.0
2015-07-13 13:10:00,38.62,38.71,38.6,38.71,35771.0,28.9086,28.976,28.8936,28.976,35771.0
2015-07-13 13:20:00,38.71,38.71,38.65,38.69,39664.0,28.976,28.976,28.9311,28.961,39664.0
2015-07-13 13:30:00,38.69,38.73,38.68,38.7,31577.0,28.961,28.991,28.9535,28.9685,31577.0
2015-07-13 13:40:00,38.7,38.7,38.66,38.67,31870.0,28.9685,28.9685,28.9386,28.946,31870.0
2015-07-13 13:50:00,38.68,38.69,38.64,38.68,119258.0,28.9535,28.961,28.9236,28.9535,119258.0
2015-07-13 14:00:00,38.69,38.75,38.68,38.71,37678.0,28.961,29.0059,28.9535,28.976,37678.0
2015-07-13 14:10:00,38.71,38.74,38.7,38.7,53147.0,28.976,28.9984,28.9685,28.9685,53147.0
2015-07-13 14:20:00,38.69,38.73,38.67,38.68,59521.0,28.961,28.991,28.946,28.9535,59521.0
2015-07-13 14:30:00,38.69,38.71,38.68,38.68,54378.0,28.961,28.976,28.9535,28.9535,54378.0
2015-07-13 14:40:00,38.69,38.73,38.65,38.65,45610.0,28.961,28.991,28.9311,28.9311,45610.0
2015-07-13 14:50:00,38.65,38.72,38.64,38.71,61379.0,28.9311,28.9835,28.9236,28.976,61379.0
2015-07-13 15:00:00,38.71,38.77,38.7,38.77,61095.0,28.976,29.0209,28.9685,29.0209,61095.0
2015-07-13 15:10:00,38.77,38.77,38.73,38.77,80560.0,29.0209,29.0209,28.991,29.0209,80560.0
2015-07-13 15:20:00,38.77,38.78,38.74,38.77,75370.0,29.0209,29.0284,28.9984,29.0209,75370.0
2015-07-13 15:30:00,38.77,38.83,38.74,38.83,172163.0,29.0209,29.0658,28.9984,29.0658,172163.0
2015-07-13 15:40:00,38.83,38.93,38.82,38.93,142856.0,29.0658,29.1407,29.0583,29.1407,142856.0
2015-07-13 15:50:00,38.93,38.96,38.85,38.86,432167.0,29.1407,29.1631,29.0808,29.0883,432167.0
2015-07-14 09:30:00,38.94,38.94,38.55,38.81,39946.0,29.1482,29.1482,28.8562,29.0508,39946.0
2015-07-14 09:40:00,38.78,38.93,38.78,38.9,32810.0,29.0284,29.1407,29.0284,29.1182,32810.0
2015-07-14 09:50:00,38.9,38.9,38.8,38.82,58959.0,29.1182,29.1182,29.0434,29.0583,58959.0
2015-07-14 10:00:00,38.81,38.89,38.72,38.74,23340.0,29.0508,29.1107,28.9835,28.9984,23340.0
2015-07-14 10:10:00,38.72,38.74,38.64,38.64,54569.0,28.9835,28.9984,28.9236,28.9236,54569.0
2015-07-14 10:20:00,38.65,38.7,38.62,38.65,55223.0,28.9311,28.9685,28.9086,28.9311,55223.0
2015-07-14 10:30:00,38.66,38.76,38.65,38.76,32134.0,28.9386,29.0134,28.9311,29.0134,32134.0
2015-07-14 10:40:00,38.76,38.83,38.74,38.8,25831.0,29.0134,29.0658,28.9984,29.0434,25831.0
2015-07-14 10:50:00,38.79,38.79,38.73,38.78,22838.0,29.0359,29.0359,28.991,29.0284,22838.0
2015-07-14 11:00:00,38.78,38.84,38.78,38.84,21842.0,29.0284,29.0733,29.0284,29.0733,21842.0
2015-07-14 11:10:00,38.85,38.95,38.85,38.9,39008.0,29.0808,29.1556,29.0808,29.1182,39008.0
2015-07-14 11:20:00,38.9,39.02,38.87,39.01,39671.0,29.1182,29.208,29.0958,29.2005,39671.0
2015-07-14 11:30:00,39.0,39.03,38.95,38.95,22111.0,29.1931,29.2155,29.1556,29.1556,22111.0
2015-07-14 11:40:00,38.94,38.96,38.9,38.9,21249.0,29.1482,29.1631,29.1182,29.1182,21249.0
2015-07-14 11:50:00,38.9,38.94,38.89,38.94,25938.0,29.1182,29.1482,29.1107,29.1482,25938.0
2015-07-14 12:00:00,38.94,38.96,38.92,38.96,21578.0,29.1482,29.1631,29.1332,29.1631,21578.0
2015-07-14 12:10:00,38.96,38.96,38.92,38.93,15304.0,29.1631,29.1631,29.1332,29.1407,15304.0
2015-07-14 12:20:00,38.93,38.95,38.9,38.91,32825.0,29.1407,29.1556,29.1182,29.1257,32825.0
2015-07-14 12:30:00,38.9,38.92,38.89,38.89,14600.0,29.1182,29.1332,29.1107,29.1107,14600.0
2015-07-14 12:40:00,38.89,38.89,38.82,38.82,17541.0,29.1107,29.1107,29.0583,29.0583,17541.0
2015-07-14 12:50:00,38.82,38.87,38.82,38.87,13133.0,29.0583,29.0958,29.0583,29.0958,13133.0
2015-07-14 13:00:00,38.88,38.91,38.86,38.88,16363.0,29.1032,29.1257,29.0883,29.1032,16363.0
2015-07-14 13:10:00,38.88,38.88,38.84,38.84,17652.0,29.1032,29.1032,29.0733,29.0733,17652.0
2015-07-14 13:20:00,38.84,38.85,38.83,38.84,9547.0,29.0733,29.0808,29.0658,29.0733,9547.0
2015-07-14 13:30:00,38.83,38.84,38.79,38.81,23758.0,29.0658,29.0733,29.0359,29.0508,23758.0
2015-07-14 13:40:00,38.82,38.83,38.78,38.82,32116.0,29.0583,29.0658,29.0284,29.0583,32116.0
2015-07-14 13:50:00,38.82,38.84,38.82,38.83,9991.0,29.0583,29.0733,29.0583,29.0658,9991.0
2015-07-14 14:00:00,38.83,38.84,38.8,38.81,48036.0,29.0658,29.0733,29.0434,29.0508,48036.0
2015-07-14 14:10:00,38.82,38.85,38.81,38.85,27697.0,29.0583,29.0808,29.0508,29.0808,27697.0
2015-07-14 14:20:00,38.84,38.85,38.81,38.85,33007.0,29.0733,29.0808,29.0508,29.0808,33007.0
2015-07-14 14:30:00,38.86,38.9,38.86,38.88,24747.0,29.0883,29.1182,29.0883,29.1032,24747.0
2015-07-14 14:40:00,38.89,38.9,38.84,38.84,19313.0,29.1107,29.1182,29.0733,29.0733,19313.0
2015-07-14 14:50:00,38.84,38.87,38.84,38.86,57034.0,29.0733,29.0958,29.0733,29.0883,57034.0
2015-07-14 15:00:00,38.87,38.93,38.87,38.91,22509.0,29.0958,29.1407,29.0958,29.1257,22509.0
2015-07-14 15:10:00,38.92,38.97,38.92,38.97,31428.0,29.1332,29.1706,29.1332,29.1706,31428.0
2015-07-14 15:20:00,38.97,38.97,38.93,38.96,38338.0,29.1706,29.1706,29.1407,29.1631,38338.0
2015-07-14 15:30:00,38.96,38.97,38.91,38.91,54483.0,29.1631,29.1706,29.1257,29.1257,54483.0
2015-07-14 15:40:00,38.91,38.95,38.9,38.93,109393.0,29.1257,29.1556,29.1182,29.1407,109393.0
2015-07-14 15:50:00,38.92,38.93,38.87,38.87,170162.0,29.1332,29.1407,29.0958,29.0958,170162.0
2015-07-15 09:30:00,38.88,39.08,38.76,38.82,68524.0,29.1032,29.2529,29.0134,29.0583,68524.0
2015-07-15 09:40:00,38.81,38.83,38.75,38.79,42234.0,29.0508,29.0658,29.0059,29.0359,42234.0
2015-07-15 09:50:00,38.79,38.81,38.74,38.78,44708.0,29.0359,29.0508,28.9984,29.0284,44708.0
2015-07-15 10:00:00,38.78,38.83,38.76,38.83,32674.0,29.0284,29.0658,29.0134,29.0658,32674.0
2015-07-15 10:10:00,38.83,38.89,38.81,38.89,44841.0,29.0658,29.1107,29.0508,29.1107,44841.0
2015-07-15 10:20:00,38.89,38.93,38.87,38.91,137864.0,29.1107,29.1407,29.0958,29.1257,137864.0
2015-07-15 10:30:00,38.91,39.01,38.89,39.01,87255.0,29.1257,29.2005,29.1107,29.2005,87255.0
2015-07-15 10:40:00,39.01,39.05,38.99,39.05,33247.0,29.2005,29.2305,29.1856,29.2305,33247.0
2015-07-15 10:50:00,39.04,39.09,39.02,39.09,35396.0,29.223,29.2604,29.208,29.2604,35396.0
2015-07-15 11:00:00,39.08,39.1,39.04,39.1,78203.0,29.2529,29.2679,29.223,29.2679,78203.0
2015-07-15 11:10:00,39.1,39.16,39.07,39.13,74435.0,29.2679,29.3128,29.2455,29.2904,74435.0
2015-07-15 11:20:00,39.13,39.19,39.12,39.15,55375.0,29.2904,29.3353,29.2829,29.3053,55375.0
2015-07-15 11:30:00,39.15,39.16,39.08,39.11,39735.0,29.3053,29.3128,29.2529,29.2754,39735.0
2015-07-15 11:40:00,39.12,39.14,39.1,39.13,61899.0,29.2829,29.2979,29.2679,29.2904,61899.0
2015-07-15 11:50:00,39.13,39.13,39.09,39.1,32792.0,29.2904,29.2904,29.2604,29.2679,32792.0
2015-07-15 12:00:00,39.09,39.11,39.08,39.09,19359.0,29.2604,29.2754,29.2529,29.2604,19359.0
2015-07-15 12:10:00,39.1,39.1,38.97,38.97,31204.0,29.2679,29.2679,29.1706,29.1706,31204.0
2015-07-15 12:20:00,38.98,38.98,38.95,38.96,20193.0,29.1781,29.1781,29.1556,29.1631,20193.0
2015-07-15 12:30:00,38.96,39.03,38.96,39.01,18780.0,29.1631,29.2155,29.1631,29.2005,18780.0
2015-07-15 12:40:00,39.02,39.05,38.98,39.05,35905.0,29.208,29.2305,29.1781,29.2305,35905.0
2015-07-15 12:50:00,39.05,39.05,39.02,39.04,48809.0,29.2305,29.2305,29.208,29.223,48809.0
2015-07-15 13:00:00,39.03,39.07,39.03,39.04,24972.0,29.2155,29.2455,29.2155,29.223,24972.0
2015-07-15 13:10:00,39.04,39.09,39.03,39.08,18809.0,29.223,29.2604,29.2155,29.2529,18809.0
2015-07-15 13:20:00,39.07,39.09,39.06,39.08,23909.0,29.2455,29.2604,29.238,29.2529,23909.0
2015-07-15 13:30:00,39.07,39.07,39.02,39.03,17427.0,29.2455,29.2455,29.208,29.2155,17427.0
2015-07-15 13:40:00,39.03,39.04,39.01,39.03,20666.0,29.2155,29.223,29.2005,29.2155,20666.0
2015-07-15 13:50:00,39.02,39.07,39.02,39.05,32145.0,29.208,29.2455,29.208,29.2305,32145.0
2015-07-15 14:00:00,39.05,39.11,39.05,39.11,135677.0,29.2305,29.2754,29.2305,29.2754,135677.0
2015-07-15 14:10:00,39.1,39.13,39.1,39.12,56769.0,29.2679,29.2904,29.2679,29.2829,56769.0
2015-07-15 14:20:00,39.12,39.14,39.11,39.13,49346.0,29.2829,29.2979,29.2754,29.2904,49346.0
2015-07-15 14:30:00,39.12,39.12,39.03,39.03,74243.0,29.2829,29.2829,29.2155,29.2155,74243.0
2015-07-15 14:40:00,39.03,39.04,38.95,38.97,44471.0,29.2155,29.223,29.1556,29.1706,44471.0
2015-07-15 14:50:00,38.97,38.97,38.91,38.94,51227.0,29.1706,29.1706,29.1257,29.1482,51227.0
2015-07-15 15:00:00,38.94,38.99,38.93,38.95,46711.0,29.1482,29.1856,29.1407,29.1556,46711.0
2015-07-15 15:10:00,38.95,38.97,38.94,38.95,31645.0,29.1556,29.1706,29.1482,29.1556,31645.0
2015-07-15 15:20:00,38.95,38.96,38.9,38.95,44981.0,29.1556,29.1631,29.1182,29.1556,44981.0
2015-07-15 15:30:00,38.95,38.98,38.94,38.95,70983.0,29.1556,29.1781,29.1482,29.1556,70983.0
2015-07-15 15:40:00,38.96,38.96,38.88,38.88,116913.0,29.1631,29.1631,29.1032,29.1032,116913.0
2015-07-15 15:50:00,38.88,39.0,38.88,39.0,181119.0,29.1032,29.1931,29.1032,29.1931,181119.0
2015-07-16 09:30:00,39.09,39.37,39.0,39.25,78688.0,29.2604,29.47,29.1931,29.3802,78688.0
2015-07-16 09:40:00,39.22,39.3,39.14,39.14,37270.0,29.3577,29.4176,29.2979,29.2979,37270.0
2015-07-16 09:50:00,39.15,39.18,39.04,39.05,38860.0,29.3053,29.3278,29.223,29.2305,38860.0
2015-07-16 10:00:00,39.06,39.25,39.06,39.25,48552.0,29.238,29.3802,29.238,29.3802,48552.0
2015-07-16 10:10:00,39.25,39.28,39.21,39.21,24513.0,29.3802,29.4027,29.3503,29.3503,24513.0
2015-07-16 10:20:00,39.21,39.29,39.2,39.27,59881.0,29.3503,29.4101,29.3428,29.3952,59881.0
2015-07-16 10:30:00,39.28,39.35,39.28,39.32,76530.0,29.4027,29.4551,29.4027,29.4326,76530.0
2015-07-16 10:40:00,39.33,39.5,39.32,39.45,175058.0,29.4401,29.5673,29.4326,29.5299,175058.0
2015-07-16 10:50:00,39.46,39.5,39.42,39.48,49134.0,29.5374,29.5673,29.5075,29.5524,49134.0
2015-07-16 11:00:00,39.48,39.49,39.42,39.47,30026.0,29.5524,29.5598,29.5075,29.5449,30026.0
2015-07-16 11:10:00,39.47,39.47,39.35,39.39,61051.0,29.5449,29.5449,29.4551,29.485,61051.0
2015-07-16 11:20:00,39.38,39.46,39.37,39.42,32525.0,29.4775,29.5374,29.47,29.5075,32525.0
2015-07-16 11:30:00,39.42,39.47,39.42,39.47,22639.0,29.5075,29.5449,29.5075,29.5449,22639.0
2015-07-16 11:40:00,39.47,39.54,39.45,39.49,53960.0,29.5449,29.5973,29.5299,29.5598,53960.0
2015-07-16 11:50:00,39.49,39.49,39.42,39.42,25286.0,29.5598,29.5598,29.5075,29.5075,25286.0
2015-07-16 12:00:00,39.42,39.44,39.42,39.44,18469.0,29.5075,29.5224,29.5075,29.5224,18469.0
2015-07-16 12:10:00,39.44,39.45,39.35,39.36,25612.0,29.5224,29.5299,29.4551,29.4625,25612.0
2015-07-16 12:20:00,39.36,39.39,39.35,39.37,40696.0,29.4625,29.485,29.4551,29.47,40696.0
2015-07-16 12:30:00,39.38,39.38,39.34,39.37,24342.0,29.4775,29.4775,29.4476,29.47,24342.0
2015-07-16 12:40:00,39.38,39.4,39.32,39.32,29129.0,29.4775,29.4925,29.4326,29.4326,29129.0
2015-07-16 12:50:00,39.32,39.32,39.26,39.28,27731.0,29.4326,29.4326,29.3877,29.4027,27731.0
2015-07-16 13:00:00,39.27,39.31,39.27,39.31,36795.0,29.3952,29.4251,29.3952,29.4251,36795.0
2015-07-16 13:10:00,39.31,39.34,39.3,39.33,38147.0,29.4251,29.4476,29.4176,29.4401,38147.0
2015-07-16 13:20:00,39.33,39.35,39.32,39.35,32190.0,29.4401,29.4551,29.4326,29.4551,32190.0
2015-07-16 13:30:00,39.35,39.4,39.33,39.4,39262.0,29.4551,29.4925,29.4401,29.4925,39262.0
2015-07-16 13:40:00,39.4,39.42,39.39,39.41,22768.0,29.4925,29.5075,29.485,29.5,22768.0
2015-07-16 13:50:00,39.4,39.4,39.33,39.34,27947.0,29.4925,29.4925,29.4401,29.4476,27947.0
2015-07-16 14:00:00,39.33,39.37,39.33,39.34,24312.0,29.4401,29.47,29.4401,29.4476,24312.0
2015-07-16 14:10:00,39.34,39.34,39.3,39.31,22398.0,29.4476,29.4476,29.4176,29.4251,22398.0
2015-07-16 14:20:00,39.3,39.32,39.29,39.32,28375.0,29.4176,29.4326,29.4101,29.4326,28375.0
2015-07-16 14:30:00,39.33,39.39,39.31,39.38,33390.0,29.4401,29.485,29.4251,29.4775,33390.0
2015-07-16 14:40:00,39.39,39.41,39.37,39.37,26192.0,29.485,29.5,29.47,29.47,26192.0
2015-07-16 14:50:00,39.38,39.39,39.36,39.39,43364.0,29.4775,29.485,29.4625,29.485,43364.0
2015-07-16 15:00:00,39.39,39.41,39.38,39.41,28988.0,29.485,29.5,29.4775,29.5,28988.0
2015-07-16 15:10:00,39.41,39.43,39.39,39.41,41773.0,29.5,29.5149,29.485,29.5,41773.0
2015-07-16 15:20:00,39.4,39.44,39.39,39.43,68874.0,29.4925,29.5224,29.485,29.5149,68874.0
2015-07-16 15:30:00,39.44,39.47,39.43,39.47,58012.0,29.5224,29.5449,29.5149,29.5449,58012.0
2015-07-16 15:40:00,39.47,39.51,39.47,39.51,85540.0,29.5449,29.5748,29.5449,29.5748,85540.0
2015-07-16 15:50:00,39.5,39.52,39.45,39.51,222815.0,29.5673,29.5823,29.5299,29.5748,222815.0
2015-07-17 09:30:00,39.4,39.47,39.01,39.33,132228.0,29.4925,29.5449,29.2005,29.4401,132228.0
2015-07-17 09:40:00,39.34,39.45,39.33,39.45,66102.0,29.4476,29.5299,29.4401,29.5299,66102.0
2015-07-17 09:50:00,39.45,39.47,39.4,39.47,21305.0,29.5299,29.5449,29.4925,29.5449,21305.0
2015-07-17 10:00:00,39.47,39.49,39.41,39.41,59153.0,29.5449,29.5598,29.5,29.5,59153.0
2015-07-17 10:10:00,39.4,39.43,39.34,39.35,40097.0,29.4925,29.5149,29.4476,29.4551,40097.0
2015-07-17 10:20:00,39.35,39.39,39.32,39.39,33219.0,29.4551,29.485,29.4326,29.485,33219.0
2015-07-17 10:30:00,39.39,39.4,39.27,39.31,35529.0,29.485,29.4925,29.3952,29.4251,35529.0
2015-07-17 10:40:00,39.31,39.35,39.28,39.34,51648.0,29.4251,29.4551,29.4027,29.4476,51648.0
2015-07-17 10:50:00,39.35,39.41,39.34,39.41,48437.0,29.4551,29.5,29.4476,29.5,48437.0
2015-07-17 11:00:00,39.4,39.43,39.36,39.37,71448.0,29.4925,29.5149,29.4625,29.47,71448.0
2015-07-17 11:10:00,39.36,39.42,39.36,39.42,33785.0,29.4625,29.5075,29.4625,29.5075,33785.0
2015-07-17 11:20:00,39.42,39.47,39.41,39.46,28123.0,29.5075,29.5449,29.5,29.5374,28123.0
2015-07-17 11:30:00,39.47,39.51,39.47,39.5,84868.0,29.5449,29.5748,29.5449,29.5673,84868.0
2015-07-17 11:40:00,39.51,39.57,39.51,39.53,26868.0,29.5748,29.6197,29.5748,29.5898,26868.0
2015-07-17 11:50:00,39.53,39.54,39.49,39.49,21867.0,29.5898,29.5973,29.5598,29.5598,21867.0
2015-07-17 12:00:00,39.49,39.51,39.48,39.51,18224.0,29.5598,29.5748,29.5524,29.5748,18224.0
2015-07-17 12:10:00,39.51,39.53,39.49,39.51,29315.0,29.5748,29.5898,29.5598,29.5748,29315.0
2015-07-17 12:20:00,39.52,39.52,39.46,39.47,105242.0,29.5823,29.5823,29.5374,29.5449,105242.0
2015-07-17 12:30:00,39.47,39.48,39.45,39.45,26263.0,29.5449,29.5524,29.5299,29.5299,26263.0
2015-07-17 12:40:00,39.46,39.46,39.39,39.44,51678.0,29.5374,29.5374,29.485,29.5224,51678.0
2015-07-17 12:50:00,39.44,39.5,39.44,39.46,33313.0,29.5224,29.5673,29.5224,29.5374,33313.0
2015-07-17 13:00:00,39.46,39.48,39.45,39.45,29504.0,29.5374,29.5524,29.5299,29.5299,29504.0
2015-07-17 13:10:00,39.45,39.46,39.41,39.42,30360.0,29.5299,29.5374,29.5,29.5075,30360.0
2015-07-17 13:20:00,39.41,39.44,39.39,39.44,48195.0,29.5,29.5224,29.485,29.5224,48195.0
2015-07-17 13:30:00,39.44,39.47,39.42,39.47,50213.0,29.5224,29.5449,29.5075,29.5449,50213.0
2015-07-17 13:40:00,39.47,39.49,39.43,39.44,56834.0,29.5449,29.5598,29.5149,29.5224,56834.0
2015-07-17 13:50:00,39.44,39.45,39.42,39.44,18842.0,29.5224,29.5299,29.5075,29.5224,18842.0
2015-07-17 14:00:00,39.44,39.46,39.43,39.45,27105.0,29.5224,29.5374,29.5149,29.5299,27105.0
2015-07-17 14:10:00,39.45,39.45,39.43,39.45,25529.0,29.5299,29.5299,29.5149,29.5299,25529.0
2015-07-17 14:20:00,39.46,39.49,39.45,39.48,27572.0,29.5374,29.5598,29.5299,29.5524,27572.0
2015-07-17 14:30:00,39.49,39.51,39.48,39.5,39253.0,29.5598,29.5748,29.5524,29.5673,39253.0
2015-07-17 14:40:00,39.5,39.5,39.47,39.47,31183.0,29.5673,29.5673,29.5449,29.5449,31183.0
2015-07-17 14:50:00,39.47,39.47,39.39,39.39,50611.0,29.5449,29.5449,29.485,29.485,50611.0
2015-07-17 15:00:00,39.39,39.39,39.35,39.39,50287.0,29.485,29.485,29.4551,29.485,50287.0
2015-07-17 15:10:00,39.38,39.42,39.36,39.4,64232.0,29.4775,29.5075,29.4625,29.4925,64232.0
2015-07-17 15:20:00,39.41,39.43,39.39,39.41,57090.0,29.5,29.5149,29.485,29.5,57090.0
2015-07-17 15:30:00,39.41,39.48,39.4,39.46,56648.0,29.5,29.5524,29.4925,29.5374,56648.0
2015-07-17 15:40:00,39.47,39.5,39.45,39.5,96661.0,29.5449,29.5673,29.5299,29.5673,96661.0
2015-07-17 15:50:00,39.5,39.51,39.47,39.49,262088.0,29.5673,29.5748,29.5449,29.5598,262088.0
2015-07-20 09:30:00,39.31,39.45,39.05,39.19,56028.0,29.4251,29.5299,29.2305,29.3353,56028.0
2015-07-20 09:40:00,39.19,39.32,39.16,39.26,107098.0,29.3353,29.4326,29.3128,29.3877,107098.0
2015-07-20 09:50:00,39.26,39.32,39.25,39.26,64078.0,29.3877,29.4326,29.3802,29.3877,64078.0
2015-07-20 10:00:00,39.26,39.37,39.25,39.34,55110.0,29.3877,29.47,29.3802,29.4476,55110.0
2015-07-20 10:10:00,39.35,39.35,39.28,39.31,45124.0,29.4551,29.4551,29.4027,29.4251,45124.0
2015-07-20 10:20:00,39.31,39.48,39.3,39.46,95246.0,29.4251,29.5524,29.4176,29.5374,95246.0
2015-07-20 10:30:00,39.46,39.51,39.39,39.5,47786.0,29.5374,29.5748,29.485,29.5673,47786.0
2015-07-20 10:40:00,39.51,39.52,39.43,39.43,36702.0,29.5748,29.5823,29.5149,29.5149,36702.0
2015-07-20 10:50:00,39.44,39.45,39.34,39.34,29974.0,29.5224,29.5299,29.4476,29.4476,29974.0
2015-07-20 11:00:00,39.34,39.5,39.34,39.5,44893.0,29.4476,29.5673,29.4476,29.5673,44893.0
2015-07-20 11:10:00,39.49,39.51,39.48,39.5,73377.0,29.5598,29.5748,29.5524,29.5673,73377.0
2015-07-20 11:20:00,39.5,39.52,39.48,39.49,71207.0,29.5673,29.5823,29.5524,29.5598,71207.0
2015-07-20 11:30:00,39.49,39.5,39.43,39.46,90440.0,29.5598,29.5673,29.5149,29.5374,90440.0
2015-07-20 11:40:00,39.45,39.47,39.42,39.43,35980.0,29.5299,29.5449,29.5075,29.5149,35980.0
2015-07-20 11:50:00,39.43,39.44,39.37,39.38,27965.0,29.5149,29.5224,29.47,29.4775,27965.0
2015-07-20 12:00:00,39.37,39.45,39.35,39.44,102400.0,29.47,29.5299,29.4551,29.5224,102400.0
2015-07-20 12:10:00,39.45,39.46,39.41,39.41,38499.0,29.5299,29.5374,29.5,29.5,38499.0
2015-07-20 12:20:00,39.41,39.46,39.41,39.42,40315.0,29.5,29.5374,29.5,29.5075,40315.0
2015-07-20 12:30:00,39.41,39.45,39.39,39.4,117483.0,29.5,29.5299,29.485,29.4925,117483.0
2015-07-20 12:40:00,39.41,39.5,39.41,39.47,93452.0,29.5,29.5673,29.5,29.5449,93452.0
2015-07-20 12:50:00,39.47,39.52,39.46,39.49,78701.0,29.5449,29.5823,29.5374,29.5598,78701.0
2015-07-20 13:00:00,39.5,39.55,39.48,39.48,76728.0,29.5673,29.6048,29.5524,29.5524,76728.0
2015-07-20 13:10:00,39.48,39.55,39.48,39.55,20206.0,29.5524,29.6048,29.5524,29.6048,20206.0
2015-07-20 13:20:00,39.54,39.55,39.47,39.47,41805.0,29.5973,29.6048,29.5449,29.5449,41805.0
2015-07-20 13:30:00,39.47,39.57,39.47,39.55,46861.0,29.5449,29.6197,29.5449,29.6048,46861.0
2015-07-20 13:40:00,39.55,39.57,39.5,39.52,34007.0,29.6048,29.6197,29.5673,29.5823,34007.0
2015-07-20 13:50:00,39.52,39.53,39.46,39.47,26233.0,29.5823,29.5898,29.5374,29.5449,26233.0
2015-07-20 14:00:00,39.46,39.54,39.45,39.52,43217.0,29.5374,29.5973,29.5299,29.5823,43217.0
2015-07-20 14:10:00,39.52,39.52,39.48,39.5,31521.0,29.5823,29.5823,29.5524,29.5673,31521.0
2015-07-20 14:20:00,39.5,39.52,39.48,39.52,52988.0,29.5673,29.5823,29.5524,29.5823,52988.0
2015-07-20 14:30:00,39.53,39.58,39.52,39.57,102683.0,29.5898,29.6272,29.5823,29.6197,102683.0
2015-07-20 14:40:00,39.57,39.63,39.57,39.61,70959.0,29.6197,29.6646,29.6197,29.6497,70959.0
2015-07-20 14:50:00,39.62,39.63,39.6,39.61,63612.0,29.6572,29.6646,29.6422,29.6497,63612.0
2015-07-20 15:00:00,39.6,39.66,39.58,39.66,63701.0,29.6422,29.6871,29.6272,29.6871,63701.0
2015-07-20 15:10:00,39.66,39.72,39.61,39.62,130413.0,29.6871,29.732,29.6497,29.6572,130413.0
2015-07-20 15:20:00,39.62,39.72,39.62,39.72,80588.0,29.6572,29.732,29.6572,29.732,80588.0
2015-07-20 15:30:00,39.72,39.73,39.65,39.66,194059.0,29.732,29.7395,29.6796,29.6871,194059.0
2015-07-20 15:40:00,39.65,39.69,39.62,39.66,143042.0,29.6796,29.7096,29.6572,29.6871,143042.0
2015-07-20 15:50:00,39.67,39.75,39.65,39.65,318660.0,29.6946,29.7545,29.6796,29.6796,318660.0
2015-07-21 09:30:00,39.55,40.33,39.15,40.01,99297.0,29.6048,30.1886,29.3053,29.9491,99297.0
2015-07-21 09:40:00,39.99,40.11,39.97,39.98,100915.0,29.9341,30.0239,29.9191,29.9266,100915.0
2015-07-21 09:50:00,39.98,40.32,39.97,40.32,120056.0,29.9266,30.1811,29.9191,30.1811,120056.0
2015-07-21 10:00:00,40.31,40.32,40.1,40.16,133114.0,30.1737,30.1811,30.0165,30.0614,133114.0
2015-07-21 10:10:00,40.16,40.21,40.12,40.2,142913.0,30.0614,30.0988,30.0314,30.0913,142913.0
2015-07-21 10:20:00,40.21,40.22,40.13,40.15,77387.0,30.0988,30.1063,30.0389,30.0539,77387.0
2015-07-21 10:30:00,40.15,40.19,40.04,40.19,80027.0,30.0539,30.0838,29.9715,30.0838,80027.0
2015-07-21 10:40:00,40.19,40.2,40.12,40.15,77828.0,30.0838,30.0913,30.0314,30.0539,77828.0
2015-07-21 10:50:00,40.14,40.19,40.12,40.15,47306.0,30.0464,30.0838,30.0314,30.0539,47306.0
2015-07-21 11:00:00,40.15,40.16,40.09,40.16,47097.0,30.0539,30.0614,30.009,30.0614,47097.0
2015-07-21 11:10:00,40.16,40.18,40.04,40.05,61864.0,30.0614,30.0763,29.9715,29.979,61864.0
2015-07-21 11:20:00,40.04,40.14,40.04,40.12,79507.0,29.9715,30.0464,29.9715,30.0314,79507.0
2015-07-21 11:30:00,40.12,40.16,40.09,40.16,86691.0,30.0314,30.0614,30.009,30.0614,86691.0
2015-07-21 11:40:00,40.16,40.35,40.16,40.24,111843.0,30.0614,30.2036,30.0614,30.1213,111843.0
2015-07-21 11:50:00,40.25,40.3,40.15,40.3,84124.0,30.1287,30.1662,30.0539,30.1662,84124.0
2015-07-21 12:00:00,40.3,40.34,40.26,40.26,57125.0,30.1662,30.1961,30.1362,30.1362,57125.0
2015-07-21 12:10:00,40.27,40.35,40.25,40.34,81207.0,30.1437,30.2036,30.1287,30.1961,81207.0
2015-07-21 12:20:00,40.33,40.39,40.29,40.39,68658.0,30.1886,30.2335,30.1587,30.2335,68658.0
2015-07-21 12:30:00,40.4,40.43,40.18,40.18,82280.0,30.241,30.2635,30.0763,30.0763,82280.0
2015-07-21 12:40:00,40.18,40.19,40.08,40.08,99154.0,30.0763,30.0838,30.0015,30.0015,99154.0
2015-07-21 12:50:00,40.08,40.09,39.99,40.01,96355.0,30.0015,30.009,29.9341,29.9491,96355.0
2015-07-21 13:00:00,40.0,40.09,40.0,40.09,52424.0,29.9416,30.009,29.9416,30.009,52424.0
2015-07-21 13:10:00,40.09,40.14,40.09,40.14,43788.0,30.009,30.0464,30.009,30.0464,43788.0
2015-07-21 13:20:00,40.15,40.17,40.07,40.07,96235.0,30.0539,30.0689,29.994,29.994,96235.0
2015-07-21 13:30:00,40.07,40.13,40.06,40.06,68567.0,29.994,30.0389,29.9865,29.9865,68567.0
2015-07-21 13:40:00,40.06,40.16,40.06,40.16,65438.0,29.9865,30.0614,29.9865,30.0614,65438.0
2015-07-21 13:50:00,40.16,40.21,40.15,40.19,97678.0,30.0614,30.0988,30.0539,30.0838,97678.0
2015-07-21 14:00:00,40.19,40.22,40.18,40.22,56279.0,30.0838,30.1063,30.0763,30.1063,56279.0
2015-07-21 14:10:00,40.22,40.36,40.22,40.34,124043.0,30.1063,30.2111,30.1063,30.1961,124043.0
2015-07-21 14:20:00,40.34,40.4,40.31,40.38,83163.0,30.1961,30.241,30.1737,30.226,83163.0
2015-07-21 14:30:00,40.38,40.39,40.3,40.34,54386.0,30.226,30.2335,30.1662,30.1961,54386.0
2015-07-21 14:40:00,40.34,40.39,40.31,40.31,89717.0,30.1961,30.2335,30.1737,30.1737,89717.0
2015-07-21 14:50:00,40.31,40.34,40.27,40.31,89508.0,30.1737,30.1961,30.1437,30.1737,89508.0
2015-07-21 15:00:00,40.32,40.36,40.3,40.34,106541.0,30.1811,30.2111,30.1662,30.1961,106541.0
2015-07-21 15:10:00,40.34,40.34,40.26,40.3,120951.0,30.1961,30.1961,30.1362,30.1662,120951.0
2015-07-21 15:20:00,40.3,40.35,40.28,40.35,72291.0,30.1662,30.2036,30.1512,30.2036,72291.0
2015-07-21 15:30:00,40.35,40.35,40.27,40.31,167527.0,30.2036,30.2036,30.1437,30.1737,167527.0
2015-07-21 15:40:00,40.3,40.31,40.27,40.3,153954.0,30.1662,30.1737,30.1437,30.1662,153954.0
2015-07-21 15:50:00,40.29,40.32,40.27,40.29,421805.0,30.1587,30.1811,30.1437,30.1587,421805.0
2015-07-22 09:30:00,40.66,40.99,40.3,40.32,107240.0,30.4356,30.6827,30.1662,30.1811,107240.0
2015-07-22 09:40:00,40.32,40.54,40.31,40.54,81366.0,30.1811,30.3458,30.1737,30.3458,81366.0
2015-07-22 09:50:00,40.53,40.56,40.46,40.46,95277.0,30.3383,30.3608,30.2859,30.2859,95277.0
2015-07-22 10:00:00,40.47,40.47,40.33,40.36,83090.0,30.2934,30.2934,30.1886,30.2111,83090.0
2015-07-22 10:10:00,40.36,40.39,40.33,40.37,114626.0,30.2111,30.2335,30.1886,30.2186,114626.0
2015-07-22 10:20:00,40.36,40.37,40.22,40.22,98583.0,30.2111,30.2186,30.1063,30.1063,98583.0
2015-07-22 10:30:00,40.23,40.35,40.23,40.35,120591.0,30.1138,30.2036,30.1138,30.2036,120591.0
2015-07-22 10:40:00,40.35,40.36,40.24,40.31,136687.0,30.2036,30.2111,30.1213,30.1737,136687.0
2015-07-22 10:50:00,40.3,40.31,40.24,40.25,36019.0,30.1662,30.1737,30.1213,30.1287,36019.0
2015-07-22 11:00:00,40.25,40.26,40.18,40.18,45988.0,30.1287,30.1362,30.0763,30.0763,45988.0
2015-07-22 11:10:00,40.19,40.26,40.19,40.19,52960.0,30.0838,30.1362,30.0838,30.0838,52960.0
2015-07-22 11:20:00,40.19,40.2,40.13,40.18,61666.0,30.0838,30.0913,30.0389,30.0763,61666.0
2015-07-22 11:30:00,40.18,40.24,40.17,40.2,35351.0,30.0763,30.1213,30.0689,30.0913,35351.0
2015-07-22 11:40:00,40.2,40.2,40.08,40.09,56070.0,30.0913,30.0913,30.0015,30.009,56070.0
2015-07-22 11:50:00,40.08,40.11,40.07,40.1,60506.0,30.0015,30.0239,29.994,30.0165,60506.0
2015-07-22 12:00:00,40.1,40.13,40.07,40.07,49197.0,30.0165,30.0389,29.994,29.994,49197.0
2015-07-22 12:10:00,40.08,40.08,40.01,40.04,44013.0,30.0015,30.0015,29.9491,29.9715,44013.0
2015-07-22 12:20:00,40.04,40.13,40.03,40.11,40940.0,29.9715,30.0389,29.9641,30.0239,40940.0
2015-07-22 12:30:00,40.11,40.12,40.06,40.09,32737.0,30.0239,30.0314,29.9865,30.009,32737.0
2015-07-22 12:40:00,40.09,40.15,40.06,40.07,48824.0,30.009,30.0539,29.9865,29.994,48824.0
2015-07-22 12:50:00,40.08,40.13,40.08,40.09,38358.0,30.0015,30.0389,30.0015,30.009,38358.0
2015-07-22 13:00:00,40.09,40.14,40.06,40.07,53041.0,30.009,30.0464,29.9865,29.994,53041.0
2015-07-22 13:10:00,40.07,40.09,40.02,40.04,38486.0,29.994,30.009,29.9566,29.9715,38486.0
2015-07-22 13:20:00,40.04,40.08,40.0,40.0,39057.0,29.9715,30.0015,29.9416,29.9416,39057.0
2015-07-22 13:30:00,40.01,40.02,39.98,40.01,50026.0,29.9491,29.9566,29.9266,29.9491,50026.0
2015-07-22 13:40:00,40.01,40.07,39.99,40.0,47707.0,29.9491,29.994,29.9341,29.9416,47707.0
2015-07-22 13:50:00,39.99,39.99,39.92,39.93,45721.0,29.9341,29.9341,29.8817,29.8892,45721.0
2015-07-22 14:00:00,39.92,39.98,39.9,39.96,59199.0,29.8817,29.9266,29.8668,29.9117,59199.0
2015-07-22 14:10:00,39.96,40.01,39.91,40.01,59030.0,29.9117,29.9491,29.8742,29.9491,59030.0
2015-07-22 14:20:00,40.02,40.05,40.0,40.02,60776.0,29.9566,29.979,29.9416,29.9566,60776.0
2015-07-22 14:30:00,40.02,40.09,40.01,40.09,91420.0,29.9566,30.009,29.9491,30.009,91420.0
2015-07-22 14:40:00,40.09,40.13,40.04,40.1,83771.0,30.009,30.0389,29.9715,30.0165,83771.0
2015-07-22 14:50:00,40.1,40.2,40.1,40.16,157622.0,30.0165,30.0913,30.0165,30.0614,157622.0
2015-07-22 15:00:00,40.17,40.17,40.07,40.11,90145.0,30.0689,30.0689,29.994,30.0239,90145.0
2015-07-22 15:10:00,40.11,40.13,40.07,40.13,137347.0,30.0239,30.0389,29.994,30.0389,137347.0
2015-07-22 15:20:00,40.13,40.13,40.06,40.08,92929.0,30.0389,30.0389,29.9865,30.0015,92929.0
2015-07-22 15:30:00,40.08,40.1,40.01,40.03,122888.0,30.0015,30.0165,29.9491,29.9641,122888.0
2015-07-22 15:40:00,40.02,40.04,40.0,40.04,188492.0,29.9566,29.9715,29.9416,29.9715,188492.0
2015-07-22 15:50:00,40.04,40.15,40.03,40.15,454198.0,29.9715,30.0539,29.9641,30.0539,454198.0
2015-07-23 09:30:00,40.28,40.33,40.03,40.13,61245.0,30.1512,30.1886,29.9641,30.0389,61245.0
2015-07-23 09:40:00,40.12,40.15,39.98,39.99,51614.0,30.0314,30.0539,29.9266,29.9341,51614.0
2015-07-23 09:50:00,39.99,40.0,39.8,39.86,51881.0,29.9341,29.9416,29.7919,29.8368,51881.0
2015-07-23 10:00:00,39.89,39.91,39.8,39.81,25675.0,29.8593,29.8742,29.7919,29.7994,25675.0
2015-07-23 10:10:00,39.81,39.84,39.7,39.74,29895.0,29.7994,29.8218,29.717,29.747,29895.0
2015-07-23 10:20:00,39.74,39.75,39.69,39.73,38734.0,29.747,29.7545,29.7096,29.7395,38734.0
2015-07-23 10:30:00,39.73,39.84,39.73,39.8,73490.0,29.7395,29.8218,29.7395,29.7919,73490.0
2015-07-23 10:40:00,39.81,39.89,39.8,39.82,63840.0,29.7994,29.8593,29.7919,29.8069,63840.0
2015-07-23 10:50:00,39.83,39.94,39.82,39.91,32667.0,29.8144,29.8967,29.8069,29.8742,32667.0
2015-07-23 11:00:00,39.91,39.93,39.83,39.93,84094.0,29.8742,29.8892,29.8144,29.8892,84094.0
2015-07-23 11:10:00,39.92,39.93,39.87,39.89,79266.0,29.8817,29.8892,29.8443,29.8593,79266.0
2015-07-23 11:20:00,39.9,39.9,39.83,39.84,26921.0,29.8668,29.8668,29.8144,29.8218,26921.0
2015-07-23 11:30:00,39.83,39.86,39.72,39.72,52153.0,29.8144,29.8368,29.732,29.732,52153.0
2015-07-23 11:40:00,39.72,39.83,39.71,39.82,36458.0,29.732,29.8144,29.7245,29.8069,36458.0
2015-07-23 11:50:00,39.83,39.85,39.79,39.82,36732.0,29.8144,29.8293,29.7844,29.8069,36732.0
2015-07-23 12:00:00,39.82,39.82,39.74,39.75,28595.0,29.8069,29.8069,29.747,29.7545,28595.0
2015-07-23 12:10:00,39.75,39.75,39.63,39.67,75948.0,29.7545,29.7545,29.6646,29.6946,75948.0
2015-07-23 12:20:00,39.66,39.71,39.61,39.61,80452.0,29.6871,29.7245,29.6497,29.6497,80452.0
2015-07-23 12:30:00,39.61,39.7,39.59,39.7,20583.0,29.6497,29.717,29.6347,29.717,20583.0
2015-07-23 12:40:00,39.7,39.71,39.66,39.69,43162.0,29.717,29.7245,29.6871,29.7096,43162.0
2015-07-23 12:50:00,39.69,39.76,39.69,39.76,28735.0,29.7096,29.762,29.7096,29.762,28735.0
2015-07-23 13:00:00,39.76,39.82,39.74,39.79,48647.0,29.762,29.8069,29.747,29.7844,48647.0
2015-07-23 13:10:00,39.8,39.8,39.7,39.71,32096.0,29.7919,29.7919,29.717,29.7245,32096.0
2015-07-23 13:20:00,39.71,39.71,39.67,39.69,22857.0,29.7245,29.7245,29.6946,29.7096,22857.0
2015-07-23 13:30:00,39.68,39.7,39.64,39.67,32714.0,29.7021,29.717,29.6721,29.6946,32714.0
2015-07-23 13:40:00,39.67,39.68,39.63,39.68,31625.0,29.6946,29.7021,29.6646,29.7021,31625.0
2015-07-23 13:50:00,39.68,39.71,39.65,39.7,27598.0,29.7021,29.7245,29.6796,29.717,27598.0
2015-07-23 14:00:00,39.69,39.77,39.69,39.77,62771.0,29.7096,29.7694,29.7096,29.7694,62771.0
2015-07-23 14:10:00,39.78,39.78,39.71,39.73,39209.0,29.7769,29.7769,29.7245,29.7395,39209.0
2015-07-23 14:20:00,39.73,39.74,39.7,39.72,27857.0,29.7395,29.747,29.717,29.732,27857.0
2015-07-23 14:30:00,39.72,39.75,39.69,39.75,45660.0,29.732,29.7545,29.7096,29.7545,45660.0
2015-07-23 14:40:00,39.75,39.78,39.72,39.72,62805.0,29.7545,29.7769,29.732,29.732,62805.0
2015-07-23 14:50:00,39.72,39.73,39.58,39.62,42867.0,29.732,29.7395,29.6272,29.6572,42867.0
2015-07-23 15:00:00,39.61,39.63,39.58,39.62,32797.0,29.6497,29.6646,29.6272,29.6572,32797.0
2015-07-23 15:10:00,39.61,39.65,39.58,39.61,241971.0,29.6497,29.6796,29.6272,29.6497,241971.0
2015-07-23 15:20:00,39.62,39.62,39.57,39.61,49310.0,29.6572,29.6572,29.6197,29.6497,49310.0
2015-07-23 15:30:00,39.61,39.75,39.59,39.75,102903.0,29.6497,29.7545,29.6347,29.7545,102903.0
2015-07-23 15:40:00,39.75,39.83,39.75,39.81,182502.0,29.7545,29.8144,29.7545,29.7994,182502.0
2015-07-23 15:50:00,39.81,39.96,39.78,39.93,461608.0,29.7994,29.9117,29.7769,29.8892,461608.0
2015-07-24 09:30:00,39.81,39.95,39.69,39.69,66592.0,29.7994,29.9042,29.7096,29.7096,66592.0
2015-07-24 09:40:00,39.66,39.84,39.65,39.76,33921.0,29.6871,29.8218,29.6796,29.762,33921.0
2015-07-24 09:50:00,39.76,39.91,39.75,39.91,31855.0,29.762,29.8742,29.7545,29.8742,31855.0
2015-07-24 10:00:00,39.9,39.9,39.81,39.87,20646.0,29.8668,29.8668,29.7994,29.8443,20646.0
2015-07-24 10:10:00,39.86,39.9,39.8,39.9,30240.0,29.8368,29.8668,29.7919,29.8668,30240.0
2015-07-24 10:20:00,39.9,39.9,39.79,39.8,53679.0,29.8668,29.8668,29.7844,29.7919,53679.0
2015-07-24 10:30:00,39.79,39.81,39.73,39.74,29442.0,29.7844,29.7994,29.7395,29.747,29442.0
2015-07-24 10:40:00,39.75,39.76,39.69,39.76,23894.0,29.7545,29.762,29.7096,29.762,23894.0
2015-07-24 10:50:00,39.77,39.8,39.73,39.77,28458.0,29.7694,29.7919,29.7395,29.7694,28458.0
2015-07-24 11:00:00,39.78,39.8,39.73,39.75,18558.0,29.7769,29.7919,29.7395,29.7545,18558.0
2015-07-24 11:10:00,39.75,39.82,39.72,39.82,41340.0,29.7545,29.8069,29.732,29.8069,41340.0
2015-07-24 11:20:00,39.82,39.82,39.74,39.82,24079.0,29.8069,29.8069,29.747,29.8069,24079.0
2015-07-24 11:30:00,39.82,39.86,39.77,39.77,31327.0,29.8069,29.8368,29.7694,29.7694,31327.0
2015-07-24 11:40:00,39.76,39.83,39.75,39.82,45260.0,29.762,29.8144,29.7545,29.8069,45260.0
2015-07-24 11:50:00,39.82,39.83,39.7,39.71,27877.0,29.8069,29.8144,29.717,29.7245,27877.0
2015-07-24 12:00:00,39.71,39.77,39.7,39.76,43621.0,29.7245,29.7694,29.717,29.762,43621.0
2015-07-24 12:10:00,39.77,39.79,39.75,39.79,44993.0,29.7694,29.7844,29.7545,29.7844,44993.0
2015-07-24 12:20:00,39.79,39.82,39.77,39.8,40787.0,29.7844,29.8069,29.7694,29.7919,40787.0
2015-07-24 12:30:00,39.8,39.8,39.76,39.79,26061.0,29.7919,29.7919,29.762,29.7844,26061.0
2015-07-24 12:40:00,39.79,39.88,39.79,39.88,34434.0,29.7844,29.8518,29.7844,29.8518,34434.0
2015-07-24 12:50:00,39.89,39.89,39.84,39.84,43784.0,29.8593,29.8593,29.8218,29.8218,43784.0
2015-07-24 13:00:00,39.84,39.92,39.84,39.91,48178.0,29.8218,29.8817,29.8218,29.8742,48178.0
2015-07-24 13:10:00,39.92,39.97,39.9,39.96,51921.0,29.8817,29.9191,29.8668,29.9117,51921.0
2015-07-24 13:20:00,39.95,39.99,39.94,39.99,35311.0,29.9042,29.9341,29.8967,29.9341,35311.0
2015-07-24 13:30:00,39.98,39.98,39.94,39.95,25069.0,29.9266,29.9266,29.8967,29.9042,25069.0
2015-07-24 13:40:00,39.95,39.96,39.87,39.96,66603.0,29.9042,29.9117,29.8443,29.9117,66603.0
2015-07-24 13:50:00,39.95,39.96,39.91,39.92,33537.0,29.9042,29.9117,29.8742,29.8817,33537.0
2015-07-24 14:00:00,39.91,39.96,39.9,39.95,60423.0,29.8742,29.9117,29.8668,29.9042,60423.0
2015-07-24 14:10:00,39.95,39.98,39.91,39.93,52779.0,29.9042,29.9266,29.8742,29.8892,52779.0
2015-07-24 14:20:00,39.94,40.01,39.93,39.98,83428.0,29.8967,29.9491,29.8892,29.9266,83428.0
2015-07-24 14:30:00,39.98,39.98,39.91,39.96,44902.0,29.9266,29.9266,29.8742,29.9117,44902.0
2015-07-24 14:40:00,39.96,39.97,39.94,39.95,28383.0,29.9117,29.9191,29.8967,29.9042,28383.0
2015-07-24 14:50:00,39.95,39.99,39.94,39.99,36739.0,29.9042,29.9341,29.8967,29.9341,36739.0
2015-07-24 15:00:00,39.99,40.05,39.96,40.04,107773.0,29.9341,29.979,29.9117,29.9715,107773.0
2015-07-24 15:10:00,40.04,40.06,40.01,40.05,91540.0,29.9715,29.9865,29.9491,29.979,91540.0
2015-07-24 15:20:00,40.05,40.05,39.94,39.94,61641.0,29.979,29.979,29.8967,29.8967,61641.0
2015-07-24 15:30:00,39.95,39.96,39.88,39.88,65948.0,29.9042,29.9117,29.8518,29.8518,65948.0
2015-07-24 15:40:00,39.89,39.92,39.86,39.89,83202.0,29.8593,29.8817,29.8368,29.8593,83202.0
2015-07-24 15:50:00,39.89,39.89,39.83,39.87,202058.0,29.8593,29.8593,29.8144,29.8443,202058.0
2015-07-27 09:30:00,39.79,40.13,39.61,40.01,52695.0,29.7844,30.0389,29.6497,29.9491,52695.0
2015-07-27 09:40:00,40.04,40.08,39.95,39.97,60039.0,29.9715,30.0015,29.9042,29.9191,60039.0
2015-07-27 09:50:00,39.97,39.97,39.79,39.8,33237.0,29.9191,29.9191,29.7844,29.7919,33237.0
2015-07-27 10:00:00,39.82,39.88,39.73,39.75,39022.0,29.8069,29.8518,29.7395,29.7545,39022.0
2015-07-27 10:10:00,39.77,39.81,39.72,39.78,27788.0,29.7694,29.7994,29.732,29.7769,27788.0
2015-07-27 10:20:00,39.76,39.8,39.73,39.75,25995.0,29.762,29.7919,29.7395,29.7545,25995.0
2015-07-27 10:30:00,39.75,39.82,39.74,39.81,38034.0,29.7545,29.8069,29.747,29.7994,38034.0
2015-07-27 10:40:00,39.82,39.88,39.79,39.88,25063.0,29.8069,29.8518,29.7844,29.8518,25063.0
2015-07-27 10:50:00,39.88,39.88,39.84,39.86,22364.0,29.8518,29.8518,29.8218,29.8368,22364.0
2015-07-27 11:00:00,39.86,39.93,39.84,39.88,40018.0,29.8368,29.8892,29.8218,29.8518,40018.0
2015-07-27 11:10:00,39.89,39.92,39.8,39.83,29301.0,29.8593,29.8817,29.7919,29.8144,29301.0
2015-07-27 11:20:00,39.83,39.88,39.79,39.86,30547.0,29.8144,29.8518,29.7844,29.8368,30547.0
2015-07-27 11:30:00,39.84,39.86,39.82,39.83,24594.0,29.8218,29.8368,29.8069,29.8144,24594.0
2015-07-27 11:40:00,39.83,39.9,39.82,39.9,24057.0,29.8144,29.8668,29.8069,29.8668,24057.0
2015-07-27 11:50:00,39.9,39.97,39.89,39.96,23401.0,29.8668,29.9191,29.8593,29.9117,23401.0
2015-07-27 12:00:00,39.96,39.96,39.91,39.92,10784.0,29.9117,29.9117,29.8742,29.8817,10784.0
2015-07-27 12:10:00,39.92,39.94,39.88,39.94,22029.0,29.8817,29.8967,29.8518,29.8967,22029.0
2015-07-27 12:20:00,39.95,39.99,39.95,39.96,12780.0,29.9042,29.9341,29.9042,29.9117,12780.0
2015-07-27 12:30:00,39.96,39.97,39.91,39.93,13256.0,29.9117,29.9191,29.8742,29.8892,13256.0
2015-07-27 12:40:00,39.92,39.96,39.89,39.9,15313.0,29.8817,29.9117,29.8593,29.8668,15313.0
2015-07-27 12:50:00,39.91,39.91,39.84,39.87,19249.0,29.8742,29.8742,29.8218,29.8443,19249.0
2015-07-27 13:00:00,39.87,39.9,39.85,39.9,16694.0,29.8443,29.8668,29.8293,29.8668,16694.0
2015-07-27 13:10:00,39.91,39.91,39.85,39.87,19670.0,29.8742,29.8742,29.8293,29.8443,19670.0
2015-07-27 13:20:00,39.86,39.89,39.85,39.86,29056.0,29.8368,29.8593,29.8293,29.8368,29056.0
2015-07-27 13:30:00,39.87,39.88,39.83,39.85,20410.0,29.8443,29.8518,29.8144,29.8293,20410.0
2015-07-27 13:40:00,39.84,39.9,39.81,39.9,30432.0,29.8218,29.8668,29.7994,29.8668,30432.0
2015-07-27 13:50:00,39.9,39.92,39.87,39.88,22719.0,29.8668,29.8817,29.8443,29.8518,22719.0
2015-07-27 14:00:00,39.89,39.94,39.88,39.93,26656.0,29.8593,29.8967,29.8518,29.8892,26656.0
2015-07-27 14:10:00,39.92,39.96,39.9,39.95,30029.0,29.8817,29.9117,29.8668,29.9042,30029.0
2015-07-27 14:20:00,39.96,39.97,39.92,39.93,32425.0,29.9117,29.9191,29.8817,29.8892,32425.0
2015-07-27 14:30:00,39.93,39.93,39.85,39.91,32795.0,29.8892,29.8892,29.8293,29.8742,32795.0
2015-07-27 14:40:00,39.91,39.94,39.88,39.92,28730.0,29.8742,29.8967,29.8518,29.8817,28730.0
2015-07-27 14:50:00,39.92,39.95,39.89,39.94,75483.0,29.8817,29.9042,29.8593,29.8967,75483.0
2015-07-27 15:00:00,39.94,39.95,39.89,39.9,56082.0,29.8967,29.9042,29.8593,29.8668,56082.0
2015-07-27 15:10:00,39.91,39.94,39.89,39.91,65660.0,29.8742,29.8967,29.8593,29.8742,65660.0
2015-07-27 15:20:00,39.91,39.93,39.89,39.93,131735.0,29.8742,29.8892,29.8593,29.8892,131735.0
2015-07-27 15:30:00,39.93,39.93,39.89,39.9,103028.0,29.8892,29.8892,29.8593,29.8668,103028.0
2015-07-27 15:40:00,39.91,39.93,39.88,39.9,134942.0,29.8742,29.8892,29.8518,29.8668,134942.0
2015-07-27 15:50:00,39.89,39.97,39.89,39.97,207132.0,29.8593,29.9191,29.8593,29.9191,207132.0
2015-07-28 09:30:00,40.08,40.24,39.87,40.08,93137.0,30.0015,30.1213,29.8443,30.0015,93137.0
2015-07-28 09:40:00,40.14,40.16,39.98,39.98,44111.0,30.0464,30.0614,29.9266,29.9266,44111.0
2015-07-28 09:50:00,39.99,40.07,39.97,40.01,46153.0,29.9341,29.994,29.9191,29.9491,46153.0
2015-07-28 10:00:00,40.01,40.02,39.86,39.89,69134.0,29.9491,29.9566,29.8368,29.8593,69134.0
2015-07-28 10:10:00,39.89,39.94,39.85,39.93,71498.0,29.8593,29.8967,29.8293,29.8892,71498.0
2015-07-28 10:20:00,39.93,40.02,39.91,39.98,96976.0,29.8892,29.9566,29.8742,29.9266,96976.0
2015-07-28 10:30:00,39.97,40.03,39.96,40.02,66070.0,29.9191,29.9641,29.9117,29.9566,66070.0
2015-07-28 10:40:00,40.02,40.11,39.98,40.07,93167.0,29.9566,30.0239,29.9266,29.994,93167.0
2015-07-28 10:50:00,40.07,40.12,40.03,40.03,102427.0,29.994,30.0314,29.9641,29.9641,102427.0
2015-07-28 11:00:00,40.03,40.1,40.0,40.0,73713.0,29.9641,30.0165,29.9416,29.9416,73713.0
2015-07-28 11:10:00,40.0,40.05,39.98,40.02,30183.0,29.9416,29.979,29.9266,29.9566,30183.0
2015-07-28 11:20:00,40.02,40.06,39.99,40.06,26246.0,29.9566,29.9865,29.9341,29.9865,26246.0
2015-07-28 11:30:00,40.07,40.13,40.06,40.09,34908.0,29.994,30.0389,29.9865,30.009,34908.0
2015-07-28 11:40:00,40.09,40.18,40.06,40.17,46753.0,30.009,30.0763,29.9865,30.0689,46753.0
2015-07-28 11:50:00,40.18,40.3,40.17,40.29,159816.0,30.0763,30.1662,30.0689,30.1587,159816.0
2015-07-28 12:00:00,40.29,40.35,40.28,40.34,39609.0,30.1587,30.2036,30.1512,30.1961,39609.0
2015-07-28 12:10:00,40.33,40.34,40.3,40.34,32235.0,30.1886,30.1961,30.1662,30.1961,32235.0
2015-07-28 12:20:00,40.34,40.37,40.29,40.35,44354.0,30.1961,30.2186,30.1587,30.2036,44354.0
2015-07-28 12:30:00,40.35,40.39,40.34,40.38,28317.0,30.2036,30.2335,30.1961,30.226,28317.0
2015-07-28 12:40:00,40.38,40.39,40.34,40.34,24410.0,30.226,30.2335,30.1961,30.1961,24410.0
2015-07-28 12:50:00,40.35,40.44,40.34,40.36,42949.0,30.2036,30.271,30.1961,30.2111,42949.0
2015-07-28 13:00:00,40.35,40.4,40.32,40.35,81972.0,30.2036,30.241,30.1811,30.2036,81972.0
2015-07-28 13:10:00,40.36,40.4,40.33,40.34,112307.0,30.2111,30.241,30.1886,30.1961,112307.0
2015-07-28 13:20:00,40.34,40.39,40.33,40.36,111031.0,30.1961,30.2335,30.1886,30.2111,111031.0
2015-07-28 13:30:00,40.36,40.39,40.35,40.36,49882.0,30.2111,30.2335,30.2036,30.2111,49882.0
2015-07-28 13:40:00,40.36,40.38,40.33,40.35,53652.0,30.2111,30.226,30.1886,30.2036,53652.0
2015-07-28 13:50:00,40.34,40.42,40.34,40.4,38246.0,30.1961,30.256,30.1961,30.241,38246.0
2015-07-28 14:00:00,40.41,40.43,40.37,40.38,33812.0,30.2485,30.2635,30.2186,30.226,33812.0
2015-07-28 14:10:00,40.38,40.42,40.35,40.41,28346.0,30.226,30.256,30.2036,30.2485,28346.0
2015-07-28 14:20:00,40.41,40.44,40.38,40.44,36962.0,30.2485,30.271,30.226,30.271,36962.0
2015-07-28 14:30:00,40.44,40.44,40.32,40.35,92334.0,30.271,30.271,30.1811,30.2036,92334.0
2015-07-28 14:40:00,40.34,40.35,40.27,40.32,29881.0,30.1961,30.2036,30.1437,30.1811,29881.0
2015-07-28 14:50:00,40.32,40.37,40.3,40.33,32103.0,30.1811,30.2186,30.1662,30.1886,32103.0
2015-07-28 15:00:00,40.34,40.4,40.34,40.39,50955.0,30.1961,30.241,30.1961,30.2335,50955.0
2015-07-28 15:10:00,40.39,40.43,40.37,40.4,139920.0,30.2335,30.2635,30.2186,30.241,139920.0
2015-07-28 15:20:00,40.4,40.41,40.33,40.34,44016.0,30.241,30.2485,30.1886,30.1961,44016.0
2015-07-28 15:30:00,40.34,40.44,40.34,40.4,130262.0,30.1961,30.271,30.1961,30.241,130262.0
2015-07-28 15:40:00,40.4,40.41,40.37,40.38,141975.0,30.241,30.2485,30.2186,30.226,141975.0
2015-07-28 15:50:00,40.37,40.38,40.33,40.37,220838.0,30.2186,30.226,30.1886,30.2186,220838.0
2015-07-29 09:30:00,40.36,40.45,40.17,40.22,40931.0,30.2111,30.2784,30.0689,30.1063,40931.0
2015-07-29 09:40:00,40.21,40.27,40.16,40.17,36354.0,30.0988,30.1437,30.0614,30.0689,36354.0
2015-07-29 09:50:00,40.16,40.25,40.15,40.23,51467.0,30.0614,30.1287,30.0539,30.1138,51467.0
2015-07-29 10:00:00,40.23,40.41,40.22,40.39,33828.0,30.1138,30.2485,30.1063,30.2335,33828.0
2015-07-29 10:10:00,40.39,40.41,40.26,40.29,37441.0,30.2335,30.2485,30.1362,30.1587,37441.0
2015-07-29 10:20:00,40.28,40.5,40.28,40.5,65650.0,30.1512,30.3159,30.1512,30.3159,65650.0
2015-07-29 10:30:00,40.5,40.54,40.4,40.4,72094.0,30.3159,30.3458,30.241,30.241,72094.0
2015-07-29 10:40:00,40.4,40.49,40.39,40.39,56279.0,30.241,30.3084,30.2335,30.2335,56279.0
2015-07-29 10:50:00,40.4,40.5,40.39,40.47,32179.0,30.241,30.3159,30.2335,30.2934,32179.0
2015-07-29 11:00:00,40.47,40.48,40.39,40.42,34573.0,30.2934,30.3009,30.2335,30.256,34573.0
2015-07-29 11:10:00,40.42,40.46,40.42,40.45,75010.0,30.256,30.2859,30.256,30.2784,75010.0
2015-07-29 11:20:00,40.45,40.48,40.4,40.4,32771.0,30.2784,30.3009,30.241,30.241,32771.0
2015-07-29 11:30:00,40.41,40.5,40.39,40.49,26701.0,30.2485,30.3159,30.2335,30.3084,26701.0
2015-07-29 11:40:00,40.5,40.56,40.49,40.5,23631.0,30.3159,30.3608,30.3084,30.3159,23631.0
2015-07-29 11:50:00,40.5,40.56,40.5,40.56,23593.0,30.3159,30.3608,30.3159,30.3608,23593.0
2015-07-29 12:00:00,40.55,40.56,40.47,40.49,70471.0,30.3533,30.3608,30.2934,30.3084,70471.0
2015-07-29 12:10:00,40.49,40.55,40.47,40.55,34432.0,30.3084,30.3533,30.2934,30.3533,34432.0
2015-07-29 12:20:00,40.54,40.56,40.51,40.53,22891.0,30.3458,30.3608,30.3234,30.3383,22891.0
2015-07-29 12:30:00,40.52,40.61,40.52,40.61,75479.0,30.3308,30.3982,30.3308,30.3982,75479.0
2015-07-29 12:40:00,40.61,40.68,40.6,40.62,29727.0,30.3982,30.4506,30.3907,30.4057,29727.0
2015-07-29 12:50:00,40.62,40.67,40.59,40.6,20121.0,30.4057,30.4431,30.3832,30.3907,20121.0
2015-07-29 13:00:00,40.59,40.59,40.46,40.47,27894.0,30.3832,30.3832,30.2859,30.2934,27894.0
2015-07-29 13:10:00,40.47,40.51,40.47,40.48,17699.0,30.2934,30.3234,30.2934,30.3009,17699.0
2015-07-29 13:20:00,40.49,40.52,40.46,40.51,14284.0,30.3084,30.3308,30.2859,30.3234,14284.0
2015-07-29 13:30:00,40.52,40.57,40.5,40.57,21105.0,30.3308,30.3683,30.3159,30.3683,21105.0
2015-07-29 13:40:00,40.57,40.63,40.56,40.63,28785.0,30.3683,30.4132,30.3608,30.4132,28785.0
2015-07-29 13:50:00,40.62,40.67,40.61,40.65,27332.0,30.4057,30.4431,30.3982,30.4282,27332.0
2015-07-29 14:00:00,40.64,40.81,40.57,40.59,55842.0,30.4207,30.5479,30.3683,30.3832,55842.0
2015-07-29 14:10:00,40.6,40.69,40.59,40.69,31301.0,30.3907,30.4581,30.3832,30.4581,31301.0
2015-07-29 14:20:00,40.69,40.72,40.6,40.62,81389.0,30.4581,30.4806,30.3907,30.4057,81389.0
2015-07-29 14:30:00,40.63,40.65,40.62,40.64,35663.0,30.4132,30.4282,30.4057,30.4207,35663.0
2015-07-29 14:40:00,40.65,40.68,40.64,40.66,38248.0,30.4282,30.4506,30.4207,30.4356,38248.0
2015-07-29 14:50:00,40.66,40.75,40.65,40.75,56097.0,30.4356,30.503,30.4282,30.503,56097.0
2015-07-29 15:00:00,40.74,40.75,40.68,40.71,56226.0,30.4955,30.503,30.4506,30.4731,56226.0
2015-07-29 15:10:00,40.71,40.75,40.69,40.71,48997.0,30.4731,30.503,30.4581,30.4731,48997.0
2015-07-29 15:20:00,40.7,40.73,40.68,40.69,41999.0,30.4656,30.488,30.4506,30.4581,41999.0
2015-07-29 15:30:00,40.68,40.69,40.58,40.63,65415.0,30.4506,30.4581,30.3758,30.4132,65415.0
2015-07-29 15:40:00,40.63,40.67,40.62,40.63,65179.0,30.4132,30.4431,30.4057,30.4132,65179.0
2015-07-29 15:50:00,40.63,40.68,40.62,40.65,172491.0,30.4132,30.4506,30.4057,30.4282,172491.0
2015-07-30 09:30:00,40.45,40.57,40.27,40.5,29430.0,30.2784,30.3683,30.1437,30.3159,29430.0
2015-07-30 09:40:00,40.51,40.56,40.33,40.52,56577.0,30.3234,30.3608,30.1886,30.3308,56577.0
2015-07-30 09:50:00,40.53,40.63,40.51,40.55,21409.0,30.3383,30.4132,30.3234,30.3533,21409.0
2015-07-30 10:00:00,40.54,40.61,40.49,40.52,94591.0,30.3458,30.3982,30.3084,30.3308,94591.0
2015-07-30 10:10:00,40.51,40.51,40.41,40.42,42461.0,30.3234,30.3234,30.2485,30.256,42461.0
2015-07-30 10:20:00,40.42,40.44,40.39,40.41,34796.0,30.256,30.271,30.2335,30.2485,34796.0
2015-07-30 10:30:00,40.42,40.45,40.36,40.38,20190.0,30.256,30.2784,30.2111,30.226,20190.0
2015-07-30 10:40:00,40.38,40.38,40.31,40.33,12781.0,30.226,30.226,30.1737,30.1886,12781.0
2015-07-30 10:50:00,40.34,40.39,40.32,40.37,15133.0,30.1961,30.2335,30.1811,30.2186,15133.0
2015-07-30 11:00:00,40.36,40.41,40.36,40.38,36277.0,30.2111,30.2485,30.2111,30.226,36277.0
2015-07-30 11:10:00,40.38,40.39,40.32,40.32,57987.0,30.226,30.2335,30.1811,30.1811,57987.0
2015-07-30 11:20:00,40.32,40.37,40.31,40.35,41524.0,30.1811,30.2186,30.1737,30.2036,41524.0
2015-07-30 11:30:00,40.35,40.35,40.32,40.34,21517.0,30.2036,30.2036,30.1811,30.1961,21517.0
2015-07-30 11:40:00,40.34,40.36,40.33,40.35,32099.0,30.1961,30.2111,30.1886,30.2036,32099.0
2015-07-30 11:50:00,40.35,40.4,40.34,40.36,22896.0,30.2036,30.241,30.1961,30.2111,22896.0
2015-07-30 12:00:00,40.35,40.36,40.31,40.31,9849.0,30.2036,30.2111,30.1737,30.1737,9849.0
2015-07-30 12:10:00,40.31,40.35,40.3,40.32,66247.0,30.1737,30.2036,30.1662,30.1811,66247.0
2015-07-30 12:20:00,40.31,40.35,40.3,40.31,13633.0,30.1737,30.2036,30.1662,30.1737,13633.0
2015-07-30 12:30:00,40.31,40.31,40.24,40.26,11612.0,30.1737,30.1737,30.1213,30.1362,11612.0
2015-07-30 12:40:00,40.25,40.28,40.24,40.25,18018.0,30.1287,30.1512,30.1213,30.1287,18018.0
2015-07-30 12:50:00,40.24,40.25,40.18,40.24,21163.0,30.1213,30.1287,30.0763,30.1213,21163.0
2015-07-30 13:00:00,40.24,40.27,40.19,40.21,21122.0,30.1213,30.1437,30.0838,30.0988,21122.0
2015-07-30 13:10:00,40.21,40.21,40.16,40.19,49853.0,30.0988,30.0988,30.0614,30.0838,49853.0
2015-07-30 13:20:00,40.19,40.25,40.18,40.21,105025.0,30.0838,30.1287,30.0763,30.0988,105025.0
2015-07-30 13:30:00,40.22,40.24,40.19,40.22,18877.0,30.1063,30.1213,30.0838,30.1063,18877.0
2015-07-30 13:40:00,40.22,40.23,40.17,40.17,25918.0,30.1063,30.1138,30.0689,30.0689,25918.0
2015-07-30 13:50:00,40.17,40.22,40.17,40.21,27607.0,30.0689,30.1063,30.0689,30.0988,27607.0
2015-07-30 14:00:00,40.21,40.22,40.16,40.16,29421.0,30.0988,30.1063,30.0614,30.0614,29421.0
2015-07-30 14:10:00,40.17,40.2,40.15,40.15,33785.0,30.0689,30.0913,30.0539,30.0539,33785.0
2015-07-30 14:20:00,40.15,40.15,40.12,40.13,25616.0,30.0539,30.0539,30.0314,30.0389,25616.0
2015-07-30 14:30:00,40.13,40.15,40.02,40.02,55548.0,30.0389,30.0539,29.9566,29.9566,55548.0
2015-07-30 14:40:00,40.03,40.07,40.02,40.04,34778.0,29.9641,29.994,29.9566,29.9715,34778.0
2015-07-30 14:50:00,40.04,40.1,40.01,40.08,53259.0,29.9715,30.0165,29.9491,30.0015,53259.0
2015-07-30 15:00:00,40.08,40.17,40.08,40.15,37612.0,30.0015,30.0689,30.0015,30.0539,37612.0
2015-07-30 15:10:00,40.14,40.15,40.06,40.08,47509.0,30.0464,30.0539,29.9865,30.0015,47509.0
2015-07-30 15:20:00,40.08,40.15,40.07,40.15,62247.0,30.0015,30.0539,29.994,30.0539,62247.0
2015-07-30 15:30:00,40.14,40.19,40.12,40.19,79280.0,30.0464,30.0838,30.0314,30.0838,79280.0
2015-07-30 15:40:00,40.18,40.24,40.17,40.2,102463.0,30.0763,30.1213,30.0689,30.0913,102463.0
2015-07-30 15:50:00,40.2,40.25,40.18,40.22,182445.0,30.0913,30.1287,30.0763,30.1063,182445.0
2015-07-31 09:30:00,40.62,40.82,40.4,40.55,76449.0,30.4057,30.5554,30.241,30.3533,76449.0
2015-07-31 09:40:00,40.63,40.75,40.62,40.67,43703.0,30.4132,30.503,30.4057,30.4431,43703.0
2015-07-31 09:50:00,40.67,40.76,40.66,40.74,49053.0,30.4431,30.5105,30.4356,30.4955,49053.0
2015-07-31 10:00:00,40.74,40.76,40.67,40.74,23689.0,30.4955,30.5105,30.4431,30.4955,23689.0
2015-07-31 10:10:00,40.74,40.81,40.72,40.75,36475.0,30.4955,30.5479,30.4806,30.503,36475.0
2015-07-31 10:20:00,40.76,40.87,40.76,40.83,113489.0,30.5105,30.5928,30.5105,30.5629,113489.0
2015-07-31 10:30:00,40.83,40.83,40.65,40.67,31429.0,30.5629,30.5629,30.4282,30.4431,31429.0
2015-07-31 10:40:00,40.67,40.72,40.65,40.72,41713.0,30.4431,30.4806,30.4282,30.4806,41713.0
2015-07-31 10:50:00,40.72,40.74,40.65,40.65,27509.0,30.4806,30.4955,30.4282,30.4282,27509.0
2015-07-31 11:00:00,40.66,40.67,40.56,40.57,25194.0,30.4356,30.4431,30.3608,30.3683,25194.0
2015-07-31 11:10:00,40.56,40.61,40.55,40.61,32762.0,30.3608,30.3982,30.3533,30.3982,32762.0
2015-07-31 11:20:00,40.6,40.66,40.59,40.63,66478.0,30.3907,30.4356,30.3832,30.4132,66478.0
2015-07-31 11:30:00,40.63,40.72,40.62,40.7,31097.0,30.4132,30.4806,30.4057,30.4656,31097.0
2015-07-31 11:40:00,40.69,40.7,40.63,40.66,21204.0,30.4581,30.4656,30.4132,30.4356,21204.0
2015-07-31 11:50:00,40.65,40.67,40.61,40.65,20596.0,30.4282,30.4431,30.3982,30.4282,20596.0
2015-07-31 12:00:00,40.65,40.67,40.6,40.64,22528.0,30.4282,30.4431,30.3907,30.4207,22528.0
2015-07-31 12:10:00,40.64,40.7,40.63,40.66,27258.0,30.4207,30.4656,30.4132,30.4356,27258.0
2015-07-31 12:20:00,40.67,40.67,40.63,40.65,14617.0,30.4431,30.4431,30.4132,30.4282,14617.0
2015-07-31 12:30:00,40.65,40.66,40.61,40.63,17692.0,30.4282,30.4356,30.3982,30.4132,17692.0
2015-07-31 12:40:00,40.63,40.68,40.6,40.6,22305.0,30.4132,30.4506,30.3907,30.3907,22305.0
2015-07-31 12:50:00,40.6,40.67,40.6,40.64,24882.0,30.3907,30.4431,30.3907,30.4207,24882.0
2015-07-31 13:00:00,40.65,40.69,40.65,40.66,21011.0,30.4282,30.4581,30.4282,30.4356,21011.0
2015-07-31 13:10:00,40.66,40.66,40.63,40.63,11899.0,30.4356,30.4356,30.4132,30.4132,11899.0
2015-07-31 13:20:00,40.63,40.65,40.61,40.62,26485.0,30.4132,30.4282,30.3982,30.4057,26485.0
2015-07-31 13:30:00,40.61,40.62,40.6,40.6,49539.0,30.3982,30.4057,30.3907,30.3907,49539.0
2015-07-31 13:40:00,40.6,40.63,40.6,40.61,38545.0,30.3907,30.4132,30.3907,30.3982,38545.0
2015-07-31 13:50:00,40.62,40.63,40.6,40.61,22046.0,30.4057,30.4132,30.3907,30.3982,22046.0
2015-07-31 14:00:00,40.61,40.63,40.59,40.6,29479.0,30.3982,30.4132,30.3832,30.3907,29479.0
2015-07-31 14:10:00,40.6,40.62,40.57,40.57,47993.0,30.3907,30.4057,30.3683,30.3683,47993.0
2015-07-31 14:20:00,40.57,40.58,40.5,40.54,27198.0,30.3683,30.3758,30.3159,30.3458,27198.0
2015-07-31 14:30:00,40.55,40.55,40.45,40.48,23292.0,30.3533,30.3533,30.2784,30.3009,23292.0
2015-07-31 14:40:00,40.47,40.55,40.45,40.55,147031.0,30.2934,30.3533,30.2784,30.3533,147031.0
2015-07-31 14:50:00,40.54,40.6,40.53,40.58,23979.0,30.3458,30.3907,30.3383,30.3758,23979.0
2015-07-31 15:00:00,40.59,40.61,40.54,40.59,95718.0,30.3832,30.3982,30.3458,30.3832,95718.0
2015-07-31 15:10:00,40.58,40.59,40.53,40.57,74331.0,30.3758,30.3832,30.3383,30.3683,74331.0
2015-07-31 15:20:00,40.57,40.58,40.51,40.54,93594.0,30.3683,30.3758,30.3234,30.3458,93594.0
2015-07-31 15:30:00,40.54,40.62,40.54,40.61,145052.0,30.3458,30.4057,30.3458,30.3982,145052.0
2015-07-31 15:40:00,40.61,40.63,40.58,40.62,258976.0,30.3982,30.4132,30.3758,30.4057,258976.0
2015-07-31 15:50:00,40.62,40.63,40.57,40.62,487516.0,30.4057,30.4132,30.3683,30.4057,487516.0
2015-08-03 09:30:00,40.66,40.69,40.56,40.6,32478.0,30.4356,30.4581,30.3608,30.3907,32478.0
2015-08-03 09:40:00,40.6,40.75,40.6,40.75,45769.0,30.3907,30.503,30.3907,30.503,45769.0
2015-08-03 09:50:00,40.75,40.83,40.69,40.82,40324.0,30.503,30.5629,30.4581,30.5554,40324.0
2015-08-03 10:00:00,40.82,40.88,40.79,40.83,25274.0,30.5554,30.6003,30.533,30.5629,25274.0
2015-08-03 10:10:00,40.83,40.85,40.7,40.7,37180.0,30.5629,30.5779,30.4656,30.4656,37180.0
2015-08-03 10:20:00,40.7,40.73,40.64,40.64,34905.0,30.4656,30.488,30.4207,30.4207,34905.0
2015-08-03 10:30:00,40.64,40.64,40.58,40.61,35441.0,30.4207,30.4207,30.3758,30.3982,35441.0
2015-08-03 10:40:00,40.6,40.62,40.56,40.62,30126.0,30.3907,30.4057,30.3608,30.4057,30126.0
2015-08-03 10:50:00,40.63,40.63,40.56,40.58,64009.0,30.4132,30.4132,30.3608,30.3758,64009.0
2015-08-03 11:00:00,40.58,40.6,40.53,40.54,71154.0,30.3758,30.3907,30.3383,30.3458,71154.0
2015-08-03 11:10:00,40.54,40.64,40.52,40.59,36930.0,30.3458,30.4207,30.3308,30.3832,36930.0
2015-08-03 11:20:00,40.59,40.61,40.54,40.6,35377.0,30.3832,30.3982,30.3458,30.3907,35377.0
2015-08-03 11:30:00,40.6,40.65,40.6,40.62,19411.0,30.3907,30.4282,30.3907,30.4057,19411.0
2015-08-03 11:40:00,40.62,40.65,40.6,40.63,33516.0,30.4057,30.4282,30.3907,30.4132,33516.0
2015-08-03 11:50:00,40.63,40.63,40.51,40.55,41225.0,30.4132,30.4132,30.3234,30.3533,41225.0
2015-08-03 12:00:00,40.55,40.57,40.53,40.57,18711.0,30.3533,30.3683,30.3383,30.3683,18711.0
2015-08-03 12:10:00,40.56,40.63,40.56,40.6,32937.0,30.3608,30.4132,30.3608,30.3907,32937.0
2015-08-03 12:20:00,40.6,40.69,40.59,40.69,22800.0,30.3907,30.4581,30.3832,30.4581,22800.0
2015-08-03 12:30:00,40.68,40.68,40.55,40.55,22683.0,30.4506,30.4506,30.3533,30.3533,22683.0
2015-08-03 12:40:00,40.55,40.56,40.47,40.47,20744.0,30.3533,30.3608,30.2934,30.2934,20744.0
2015-08-03 12:50:00,40.48,40.61,40.44,40.56,39949.0,30.3009,30.3982,30.271,30.3608,39949.0
2015-08-03 13:00:00,40.56,40.59,40.53,40.53,16984.0,30.3608,30.3832,30.3383,30.3383,16984.0
2015-08-03 13:10:00,40.54,40.58,40.53,40.58,16484.0,30.3458,30.3758,30.3383,30.3758,16484.0
2015-08-03 13:20:00,40.58,40.61,40.55,40.59,23200.0,30.3758,30.3982,30.3533,30.3832,23200.0
2015-08-03 13:30:00,40.58,40.66,40.58,40.58,38681.0,30.3758,30.4356,30.3758,30.3758,38681.0
2015-08-03 13:40:00,40.58,40.64,40.57,40.64,19224.0,30.3758,30.4207,30.3683,30.4207,19224.0
2015-08-03 13:50:00,40.65,40.65,40.58,40.6,25363.0,30.4282,30.4282,30.3758,30.3907,25363.0
2015-08-03 14:00:00,40.6,40.6,40.51,40.54,30691.0,30.3907,30.3907,30.3234,30.3458,30691.0
2015-08-03 14:10:00,40.54,40.54,40.46,40.51,22231.0,30.3458,30.3458,30.2859,30.3234,22231.0
2015-08-03 14:20:00,40.5,40.5,40.46,40.48,21769.0,30.3159,30.3159,30.2859,30.3009,21769.0
2015-08-03 14:30:00,40.49,40.57,40.47,40.57,22302.0,30.3084,30.3683,30.2934,30.3683,22302.0
2015-08-03 14:40:00,40.57,40.57,40.5,40.5,26043.0,30.3683,30.3683,30.3159,30.3159,26043.0
2015-08-03 14:50:00,40.5,40.5,40.45,40.47,34344.0,30.3159,30.3159,30.2784,30.2934,34344.0
2015-08-03 15:00:00,40.47,40.53,40.47,40.5,40206.0,30.2934,30.3383,30.2934,30.3159,40206.0
2015-08-03 15:10:00,40.51,40.51,40.44,40.47,53901.0,30.3234,30.3234,30.271,30.2934,53901.0
2015-08-03 15:20:00,40.47,40.49,40.45,40.48,38775.0,30.2934,30.3084,30.2784,30.3009,38775.0
2015-08-03 15:30:00,40.48,40.55,40.46,40.53,125322.0,30.3009,30.3533,30.2859,30.3383,125322.0
2015-08-03 15:40:00,40.52,40.58,40.51,40.56,120669.0,30.3308,30.3758,30.3234,30.3608,120669.0
2015-08-03 15:50:00,40.57,40.64,40.56,40.63,247188.0,30.3683,30.4207,30.3608,30.4132,247188.0
2015-08-04 09:30:00,40.43,40.64,40.37,40.55,43250.0,30.2635,30.4207,30.2186,30.3533,43250.0
2015-08-04 09:40:00,40.55,40.63,40.55,40.61,42778.0,30.3533,30.4132,30.3533,30.3982,42778.0
2015-08-04 09:50:00,40.62,40.7,40.62,40.69,36055.0,30.4057,30.4656,30.4057,30.4581,36055.0
2015-08-04 10:00:00,40.68,40.69,40.63,40.68,48292.0,30.4506,30.4581,30.4132,30.4506,48292.0
2015-08-04 10:10:00,40.68,40.69,40.63,40.66,29427.0,30.4506,30.4581,30.4132,30.4356,29427.0
2015-08-04 10:20:00,40.66,40.79,40.66,40.74,47206.0,30.4356,30.533,30.4356,30.4955,47206.0
2015-08-04 10:30:00,40.74,40.81,40.71,40.79,41138.0,30.4955,30.5479,30.4731,30.533,41138.0
2015-08-04 10:40:00,40.79,40.89,40.78,40.88,46791.0,30.533,30.6078,30.5255,30.6003,46791.0
2015-08-04 10:50:00,40.88,40.95,40.85,40.91,39172.0,30.6003,30.6527,30.5779,30.6228,39172.0
2015-08-04 11:00:00,40.91,40.96,40.88,40.9,37282.0,30.6228,30.6602,30.6003,30.6153,37282.0
2015-08-04 11:10:00,40.91,40.94,40.87,40.89,49534.0,30.6228,30.6452,30.5928,30.6078,49534.0
2015-08-04 11:20:00,40.89,40.91,40.85,40.89,37105.0,30.6078,30.6228,30.5779,30.6078,37105.0
2015-08-04 11:30:00,40.88,40.9,40.8,40.8,51228.0,30.6003,30.6153,30.5404,30.5404,51228.0
2015-08-04 11:40:00,40.81,40.83,40.8,40.8,15298.0,30.5479,30.5629,30.5404,30.5404,15298.0
2015-08-04 11:50:00,40.8,40.82,40.77,40.8,21607.0,30.5404,30.5554,30.518,30.5404,21607.0
2015-08-04 12:00:00,40.79,40.81,40.77,40.78,15558.0,30.533,30.5479,30.518,30.5255,15558.0
2015-08-04 12:10:00,40.78,40.81,40.77,40.81,16909.0,30.5255,30.5479,30.518,30.5479,16909.0
2015-08-04 12:20:00,40.81,40.81,40.73,40.73,14948.0,30.5479,30.5479,30.488,30.488,14948.0
2015-08-04 12:30:00,40.73,40.77,40.73,40.75,14619.0,30.488,30.518,30.488,30.503,14619.0
2015-08-04 12:40:00,40.76,40.76,40.72,40.74,58497.0,30.5105,30.5105,30.4806,30.4955,58497.0
2015-08-04 12:50:00,40.74,40.74,40.69,40.7,37695.0,30.4955,30.4955,30.4581,30.4656,37695.0
2015-08-04 13:00:00,40.69,40.7,40.62,40.66,32592.0,30.4581,30.4656,30.4057,30.4356,32592.0
2015-08-04 13:10:00,40.66,40.75,40.65,40.75,48898.0,30.4356,30.503,30.4282,30.503,48898.0
2015-08-04 13:20:00,40.75,40.79,40.74,40.74,44447.0,30.503,30.533,30.4955,30.4955,44447.0
2015-08-04 13:30:00,40.75,40.79,40.74,40.76,36792.0,30.503,30.533,30.4955,30.5105,36792.0
2015-08-04 13:40:00,40.76,40.77,40.66,40.66,47030.0,30.5105,30.518,30.4356,30.4356,47030.0
2015-08-04 13:50:00,40.67,40.69,40.59,40.59,43551.0,30.4431,30.4581,30.3832,30.3832,43551.0
2015-08-04 14:00:00,40.58,40.59,40.54,40.55,28044.0,30.3758,30.3832,30.3458,30.3533,28044.0
2015-08-04 14:10:00,40.55,40.58,40.54,40.56,22681.0,30.3533,30.3758,30.3458,30.3608,22681.0
2015-08-04 14:20:00,40.56,40.56,40.47,40.52,39111.0,30.3608,30.3608,30.2934,30.3308,39111.0
2015-08-04 14:30:00,40.52,40.54,40.49,40.52,34559.0,30.3308,30.3458,30.3084,30.3308,34559.0
2015-08-04 14:40:00,40.51,40.52,40.47,40.51,46731.0,30.3234,30.3308,30.2934,30.3234,46731.0
2015-08-04 14:50:00,40.51,40.55,40.49,40.54,28246.0,30.3234,30.3533,30.3084,30.3458,28246.0
2015-08-04 15:00:00,40.54,40.56,40.44,40.46,62045.0,30.3458,30.3608,30.271,30.2859,62045.0
2015-08-04 15:10:00,40.45,40.46,40.4,40.41,47862.0,30.2784,30.2859,30.241,30.2485,47862.0
2015-08-04 15:20:00,40.41,40.43,40.39,40.41,56304.0,30.2485,30.2635,30.2335,30.2485,56304.0
2015-08-04 15:30:00,40.41,40.47,40.41,40.41,68410.0,30.2485,30.2934,30.2485,30.2485,68410.0
2015-08-04 15:40:00,40.41,40.45,40.41,40.43,110949.0,30.2485,30.2784,30.2485,30.2635,110949.0
2015-08-04 15:50:00,40.43,40.47,40.37,40.45,317854.0,30.2635,30.2934,30.2186,30.2784,317854.0
2015-08-05 09:30:00,40.67,40.74,40.51,40.65,69400.0,30.4431,30.4955,30.3234,30.4282,69400.0
2015-08-05 09:40:00,40.64,40.8,40.62,40.76,58227.0,30.4207,30.5404,30.4057,30.5105,58227.0
2015-08-05 09:50:00,40.76,40.78,40.63,40.65,54666.0,30.5105,30.5255,30.4132,30.4282,54666.0
2015-08-05 10:00:00,40.65,40.66,40.47,40.54,40608.0,30.4282,30.4356,30.2934,30.3458,40608.0
2015-08-05 10:10:00,40.55,40.65,40.54,40.62,51774.0,30.3533,30.4282,30.3458,30.4057,51774.0
2015-08-05 10:20:00,40.62,40.65,40.6,40.61,76327.0,30.4057,30.4282,30.3907,30.3982,76327.0
2015-08-05 10:30:00,40.61,40.62,40.56,40.58,36219.0,30.3982,30.4057,30.3608,30.3758,36219.0
2015-08-05 10:40:00,40.59,40.61,40.52,40.55,32209.0,30.3832,30.3982,30.3308,30.3533,32209.0
2015-08-05 10:50:00,40.55,40.56,40.51,40.55,31393.0,30.3533,30.3608,30.3234,30.3533,31393.0
2015-08-05 11:00:00,40.55,40.58,40.51,40.56,30828.0,30.3533,30.3758,30.3234,30.3608,30828.0
2015-08-05 11:10:00,40.55,40.57,40.44,40.44,51331.0,30.3533,30.3683,30.271,30.271,51331.0
2015-08-05 11:20:00,40.44,40.46,40.39,40.4,35485.0,30.271,30.2859,30.2335,30.241,35485.0
2015-08-05 11:30:00,40.4,40.43,40.37,40.43,32924.0,30.241,30.2635,30.2186,30.2635,32924.0
2015-08-05 11:40:00,40.43,40.49,40.39,40.49,35292.0,30.2635,30.3084,30.2335,30.3084,35292.0
2015-08-05 11:50:00,40.49,40.55,40.48,40.48,40092.0,30.3084,30.3533,30.3009,30.3009,40092.0
2015-08-05 12:00:00,40.48,40.52,40.47,40.48,34835.0,30.3009,30.3308,30.2934,30.3009,34835.0
2015-08-05 12:10:00,40.48,40.48,40.45,40.45,47472.0,30.3009,30.3009,30.2784,30.2784,47472.0
2015-08-05 12:20:00,40.45,40.48,40.41,40.44,53323.0,30.2784,30.3009,30.2485,30.271,53323.0
2015-08-05 12:30:00,40.44,40.45,40.41,40.43,38508.0,30.271,30.2784,30.2485,30.2635,38508.0
2015-08-05 12:40:00,40.42,40.44,40.39,40.41,50043.0,30.256,30.271,30.2335,30.2485,50043.0
2015-08-05 12:50:00,40.41,40.49,40.41,40.49,32805.0,30.2485,30.3084,30.2485,30.3084,32805.0
2015-08-05 13:00:00,40.5,40.51,40.42,40.42,23182.0,30.3159,30.3234,30.256,30.256,23182.0
2015-08-05 13:10:00,40.42,40.43,40.36,40.37,28197.0,30.256,30.2635,30.2111,30.2186,28197.0
2015-08-05 13:20:00,40.37,40.37,40.31,40.32,34315.0,30.2186,30.2186,30.1737,30.1811,34315.0
2015-08-05 13:30:00,40.32,40.34,40.27,40.34,37842.0,30.1811,30.1961,30.1437,30.1961,37842.0
2015-08-05 13:40:00,40.35,40.42,40.35,40.39,43632.0,30.2036,30.256,30.2036,30.2335,43632.0
2015-08-05 13:50:00,40.39,40.4,40.35,40.39,26810.0,30.2335,30.241,30.2036,30.2335,26810.0
2015-08-05 14:00:00,40.4,40.41,40.37,40.37,27995.0,30.241,30.2485,30.2186,30.2186,27995.0
2015-08-05 14:10:00,40.36,40.41,40.36,40.38,27968.0,30.2111,30.2485,30.2111,30.226,27968.0
2015-08-05 14:20:00,40.37,40.43,40.37,40.41,20043.0,30.2186,30.2635,30.2186,30.2485,20043.0
2015-08-05 14:30:00,40.41,40.43,40.37,40.38,32213.0,30.2485,30.2635,30.2186,30.226,32213.0
2015-08-05 14:40:00,40.39,40.39,40.33,40.36,39320.0,30.2335,30.2335,30.1886,30.2111,39320.0
2015-08-05 14:50:00,40.36,40.41,40.34,40.35,34566.0,30.2111,30.2485,30.1961,30.2036,34566.0
2015-08-05 15:00:00,40.36,40.37,40.34,40.34,36032.0,30.2111,30.2186,30.1961,30.1961,36032.0
2015-08-05 15:10:00,40.35,40.41,40.33,40.34,49537.0,30.2036,30.2485,30.1886,30.1961,49537.0
2015-08-05 15:20:00,40.35,40.36,40.32,40.32,58093.0,30.2036,30.2111,30.1811,30.1811,58093.0
2015-08-05 15:30:00,40.33,40.42,40.32,40.4,87587.0,30.1886,30.256,30.1811,30.241,87587.0
2015-08-05 15:40:00,40.39,40.48,40.37,40.47,136658.0,30.2335,30.3009,30.2186,30.2934,136658.0
2015-08-05 15:50:00,40.48,40.53,40.43,40.48,313588.0,30.3009,30.3383,30.2635,30.3009,313588.0
2015-08-06 09:30:00,40.41,40.54,40.38,40.5,48789.0,30.2485,30.3458,30.226,30.3159,48789.0
2015-08-06 09:40:00,40.48,40.52,40.38,40.52,69765.0,30.3009,30.3308,30.226,30.3308,69765.0
2015-08-06 09:50:00,40.51,40.53,40.42,40.51,39936.0,30.3234,30.3383,30.256,30.3234,39936.0
2015-08-06 10:00:00,40.48,40.53,40.45,40.47,85200.0,30.3009,30.3383,30.2784,30.2934,85200.0
2015-08-06 10:10:00,40.47,40.49,40.39,40.45,35699.0,30.2934,30.3084,30.2335,30.2784,35699.0
2015-08-06 10:20:00,40.45,40.45,40.36,40.36,58714.0,30.2784,30.2784,30.2111,30.2111,58714.0
2015-08-06 10:30:00,40.35,40.41,40.29,40.4,62414.0,30.2036,30.2485,30.1587,30.241,62414.0
2015-08-06 10:40:00,40.39,40.41,40.33,40.37,302440.0,30.2335,30.2485,30.1886,30.2186,302440.0
2015-08-06 10:50:00,40.37,40.42,40.33,40.39,175056.0,30.2186,30.256,30.1886,30.2335,175056.0
2015-08-06 11:00:00,40.39,40.39,40.28,40.31,221491.0,30.2335,30.2335,30.1512,30.1737,221491.0
2015-08-06 11:10:00,40.32,40.34,40.27,40.27,33291.0,30.1811,30.1961,30.1437,30.1437,33291.0
2015-08-06 11:20:00,40.27,40.35,40.27,40.29,59363.0,30.1437,30.2036,30.1437,30.1587,59363.0
2015-08-06 11:30:00,40.29,40.31,40.24,40.31,81988.0,30.1587,30.1737,30.1213,30.1737,81988.0
2015-08-06 11:40:00,40.3,40.35,40.28,40.3,45077.0,30.1662,30.2036,30.1512,30.1662,45077.0
2015-08-06 11:50:00,40.3,40.3,40.16,40.18,47921.0,30.1662,30.1662,30.0614,30.0763,47921.0
2015-08-06 12:00:00,40.18,40.21,40.17,40.18,33378.0,30.0763,30.0988,30.0689,30.0763,33378.0
2015-08-06 12:10:00,40.18,40.2,40.15,40.19,85706.0,30.0763,30.0913,30.0539,30.0838,85706.0
2015-08-06 12:20:00,40.17,40.22,40.16,40.18,65800.0,30.0689,30.1063,30.0614,30.0763,65800.0
2015-08-06 12:30:00,40.19,40.21,40.16,40.18,83375.0,30.0838,30.0988,30.0614,30.0763,83375.0
2015-08-06 12:40:00,40.18,40.2,40.12,40.19,174140.0,30.0763,30.0913,30.0314,30.0838,174140.0
2015-08-06 12:50:00,40.19,40.2,40.18,40.19,35187.0,30.0838,30.0913,30.0763,30.0838,35187.0
2015-08-06 13:00:00,40.19,40.27,40.19,40.27,25802.0,30.0838,30.1437,30.0838,30.1437,25802.0
2015-08-06 13:10:00,40.28,40.3,40.24,40.26,29652.0,30.1512,30.1662,30.1213,30.1362,29652.0
2015-08-06 13:20:00,40.27,40.34,40.26,40.34,22611.0,30.1437,30.1961,30.1362,30.1961,22611.0
2015-08-06 13:30:00,40.33,40.36,40.32,40.35,29146.0,30.1886,30.2111,30.1811,30.2036,29146.0
2015-08-06 13:40:00,40.35,40.46,40.34,40.44,43380.0,30.2036,30.2859,30.1961,30.271,43380.0
2015-08-06 13:50:00,40.45,40.5,40.43,40.5,47133.0,30.2784,30.3159,30.2635,30.3159,47133.0
2015-08-06 14:00:00,40.5,40.51,40.44,40.49,36766.0,30.3159,30.3234,30.271,30.3084,36766.0
2015-08-06 14:10:00,40.5,40.58,40.49,40.57,43491.0,30.3159,30.3758,30.3084,30.3683,43491.0
2015-08-06 14:20:00,40.57,40.66,40.57,40.64,71233.0,30.3683,30.4356,30.3683,30.4207,71233.0
2015-08-06 14:30:00,40.65,40.67,40.61,40.65,26174.0,30.4282,30.4431,30.3982,30.4282,26174.0
2015-08-06 14:40:00,40.65,40.74,40.64,40.73,35230.0,30.4282,30.4955,30.4207,30.488,35230.0
2015-08-06 14:50:00,40.74,40.74,40.7,40.71,55780.0,30.4955,30.4955,30.4656,30.4731,55780.0
2015-08-06 15:00:00,40.71,40.76,40.7,40.72,59920.0,30.4731,30.5105,30.4656,30.4806,59920.0
2015-08-06 15:10:00,40.72,40.74,40.65,40.67,62987.0,30.4806,30.4955,30.4282,30.4431,62987.0
2015-08-06 15:20:00,40.67,40.68,40.61,40.62,46408.0,30.4431,30.4506,30.3982,30.4057,46408.0
2015-08-06 15:30:00,40.63,40.63,40.57,40.6,109209.0,30.4132,30.4132,30.3683,30.3907,109209.0
2015-08-06 15:40:00,40.6,40.71,40.59,40.67,99134.0,30.3907,30.4731,30.3832,30.4431,99134.0
2015-08-06 15:50:00,40.67,40.72,40.65,40.69,176629.0,30.4431,30.4806,30.4282,30.4581,176629.0
2015-08-07 09:30:00,40.69,40.71,40.42,40.48,40656.0,30.4581,30.4731,30.256,30.3009,40656.0
2015-08-07 09:40:00,40.42,40.48,40.4,40.45,87399.0,30.256,30.3009,30.241,30.2784,87399.0
2015-08-07 09:50:00,40.45,40.49,40.43,40.43,52462.0,30.2784,30.3084,30.2635,30.2635,52462.0
2015-08-07 10:00:00,40.44,40.45,40.39,40.44,48066.0,30.271,30.2784,30.2335,30.271,48066.0
2015-08-07 10:10:00,40.44,40.55,40.39,40.4,53085.0,30.271,30.3533,30.2335,30.241,53085.0
2015-08-07 10:20:00,40.4,40.43,40.38,40.42,33190.0,30.241,30.2635,30.226,30.256,33190.0
2015-08-07 10:30:00,40.42,40.52,40.39,40.51,58078.0,30.256,30.3308,30.2335,30.3234,58078.0
2015-08-07 10:40:00,40.51,40.68,40.51,40.62,34871.0,30.3234,30.4506,30.3234,30.4057,34871.0
2015-08-07 10:50:00,40.63,40.66,40.55,40.59,20052.0,30.4132,30.4356,30.3533,30.3832,20052.0
2015-08-07 11:00:00,40.59,40.61,40.52,40.55,23254.0,30.3832,30.3982,30.3308,30.3533,23254.0
2015-08-07 11:10:00,40.54,40.54,40.44,40.51,45210.0,30.3458,30.3458,30.271,30.3234,45210.0
2015-08-07 11:20:00,40.52,40.66,40.52,40.62,30944.0,30.3308,30.4356,30.3308,30.4057,30944.0
2015-08-07 11:30:00,40.62,40.62,40.54,40.58,21973.0,30.4057,30.4057,30.3458,30.3758,21973.0
2015-08-07 11:40:00,40.58,40.64,40.58,40.63,29028.0,30.3758,30.4207,30.3758,30.4132,29028.0
2015-08-07 11:50:00,40.64,40.64,40.61,40.63,32114.0,30.4207,30.4207,30.3982,30.4132,32114.0
2015-08-07 12:00:00,40.63,40.66,40.61,40.66,30070.0,30.4132,30.4356,30.3982,30.4356,30070.0
2015-08-07 12:10:00,40.66,40.67,40.62,40.67,20961.0,30.4356,30.4431,30.4057,30.4431,20961.0
2015-08-07 12:20:00,40.67,40.68,40.61,40.65,23458.0,30.4431,30.4506,30.3982,30.4282,23458.0
2015-08-07 12:30:00,40.65,40.66,40.61,40.65,49029.0,30.4282,30.4356,30.3982,30.4282,49029.0
2015-08-07 12:40:00,40.65,40.72,40.65,40.72,16153.0,30.4282,30.4806,30.4282,30.4806,16153.0
2015-08-07 12:50:00,40.73,40.74,40.68,40.68,31887.0,30.488,30.4955,30.4506,30.4506,31887.0
2015-08-07 13:00:00,40.68,40.73,40.65,40.73,35372.0,30.4506,30.488,30.4282,30.488,35372.0
2015-08-07 13:10:00,40.73,40.74,40.7,40.73,27950.0,30.488,30.4955,30.4656,30.488,27950.0
2015-08-07 13:20:00,40.72,40.75,40.71,40.74,39269.0,30.4806,30.503,30.4731,30.4955,39269.0
2015-08-07 13:30:00,40.73,40.79,40.7,40.75,24064.0,30.488,30.533,30.4656,30.503,24064.0
2015-08-07 13:40:00,40.75,40.79,40.73,40.74,25849.0,30.503,30.533,30.488,30.4955,25849.0
2015-08-07 13:50:00,40.74,40.76,40.71,40.74,18002.0,30.4955,30.5105,30.4731,30.4955,18002.0
2015-08-07 14:00:00,40.73,40.74,40.71,40.72,47880.0,30.488,30.4955,30.4731,30.4806,47880.0
2015-08-07 14:10:00,40.72,40.73,40.7,40.71,47821.0,30.4806,30.488,30.4656,30.4731,47821.0
2015-08-07 14:20:00,40.71,40.75,40.7,40.73,24102.0,30.4731,30.503,30.4656,30.488,24102.0
2015-08-07 14:30:00,40.73,40.79,40.72,40.76,30941.0,30.488,30.533,30.4806,30.5105,30941.0
2015-08-07 14:40:00,40.75,40.77,40.73,40.77,21224.0,30.503,30.518,30.488,30.518,21224.0
2015-08-07 14:50:00,40.77,40.8,40.75,40.78,23431.0,30.518,30.5404,30.503,30.5255,23431.0
2015-08-07 15:00:00,40.79,40.79,40.73,40.75,32328.0,30.533,30.533,30.488,30.503,32328.0
2015-08-07 15:10:00,40.74,40.76,40.7,40.72,53593.0,30.4955,30.5105,30.4656,30.4806,53593.0
2015-08-07 15:20:00,40.73,40.8,40.71,40.77,52960.0,30.488,30.5404,30.4731,30.518,52960.0
2015-08-07 15:30:00,40.78,40.78,40.74,40.77,66168.0,30.5255,30.5255,30.4955,30.518,66168.0
2015-08-07 15:40:00,40.77,40.77,40.73,40.76,109181.0,30.518,30.518,30.488,30.5105,109181.0
2015-08-07 15:50:00,40.75,40.79,40.73,40.77,156966.0,30.503,30.533,30.488,30.518,156966.0
2015-08-10 09:30:00,40.99,41.0,40.81,40.86,51865.0,30.6827,30.6901,30.5479,30.5853,51865.0
2015-08-10 09:40:00,40.83,40.94,40.78,40.79,87852.0,30.5629,30.6452,30.5255,30.533,87852.0
2015-08-10 09:50:00,40.79,40.83,40.59,40.61,114284.0,30.533,30.5629,30.3832,30.3982,114284.0
2015-08-10 10:00:00,40.61,40.71,40.59,40.64,129259.0,30.3982,30.4731,30.3832,30.4207,129259.0
2015-08-10 10:10:00,40.64,40.67,40.61,40.63,54136.0,30.4207,30.4431,30.3982,30.4132,54136.0
2015-08-10 10:20:00,40.64,40.7,40.63,40.7,109207.0,30.4207,30.4656,30.4132,30.4656,109207.0
2015-08-10 10:30:00,40.7,40.76,40.69,40.74,27895.0,30.4656,30.5105,30.4581,30.4955,27895.0
2015-08-10 10:40:00,40.75,40.81,40.74,40.79,28770.0,30.503,30.5479,30.4955,30.533,28770.0
2015-08-10 10:50:00,40.79,40.87,40.77,40.85,28064.0,30.533,30.5928,30.518,30.5779,28064.0
2015-08-10 11:00:00,40.85,40.85,40.76,40.79,29823.0,30.5779,30.5779,30.5105,30.533,29823.0
2015-08-10 11:10:00,40.79,40.87,40.79,40.85,19023.0,30.533,30.5928,30.533,30.5779,19023.0
2015-08-10 11:20:00,40.85,40.9,40.84,40.85,19631.0,30.5779,30.6153,30.5704,30.5779,19631.0
2015-08-10 11:30:00,40.86,40.88,40.84,40.88,24585.0,30.5853,30.6003,30.5704,30.6003,24585.0
2015-08-10 11:40:00,40.88,40.89,40.84,40.84,28940.0,30.6003,30.6078,30.5704,30.5704,28940.0
2015-08-10 11:50:00,40.84,40.88,40.84,40.88,20605.0,30.5704,30.6003,30.5704,30.6003,20605.0
2015-08-10 12:00:00,40.88,40.9,40.85,40.87,19297.0,30.6003,30.6153,30.5779,30.5928,19297.0
2015-08-10 12:10:00,40.87,40.89,40.81,40.81,29188.0,30.5928,30.6078,30.5479,30.5479,29188.0
2015-08-10 12:20:00,40.81,40.84,40.79,40.8,31160.0,30.5479,30.5704,30.533,30.5404,31160.0
2015-08-10 12:30:00,40.8,40.82,40.78,40.78,20591.0,30.5404,30.5554,30.5255,30.5255,20591.0
2015-08-10 12:40:00,40.78,40.81,40.76,40.8,15886.0,30.5255,30.5479,30.5105,30.5404,15886.0
2015-08-10 12:50:00,40.8,40.84,40.77,40.82,22287.0,30.5404,30.5704,30.518,30.5554,22287.0
2015-08-10 13:00:00,40.82,40.88,40.82,40.86,11633.0,30.5554,30.6003,30.5554,30.5853,11633.0
2015-08-10 13:10:00,40.86,40.87,40.83,40.84,15156.0,30.5853,30.5928,30.5629,30.5704,15156.0
2015-08-10 13:20:00,40.85,40.88,40.83,40.85,16330.0,30.5779,30.6003,30.5629,30.5779,16330.0
2015-08-10 13:30:00,40.84,40.89,40.82,40.82,10507.0,30.5704,30.6078,30.5554,30.5554,10507.0
2015-08-10 13:40:00,40.8,40.81,40.78,40.79,21887.0,30.5404,30.5479,30.5255,30.533,21887.0
2015-08-10 13:50:00,40.78,40.81,40.76,40.78,19743.0,30.5255,30.5479,30.5105,30.5255,19743.0
2015-08-10 14:00:00,40.78,40.78,40.73,40.73,16981.0,30.5255,30.5255,30.488,30.488,16981.0
2015-08-10 14:10:00,40.73,40.73,40.69,40.7,64494.0,30.488,30.488,30.4581,30.4656,64494.0
2015-08-10 14:20:00,40.71,40.72,40.67,40.71,80572.0,30.4731,30.4806,30.4431,30.4731,80572.0
2015-08-10 14:30:00,40.71,40.73,40.7,40.7,18734.0,30.4731,30.488,30.4656,30.4656,18734.0
2015-08-10 14:40:00,40.7,40.72,40.69,40.72,18967.0,30.4656,30.4806,30.4581,30.4806,18967.0
2015-08-10 14:50:00,40.72,40.72,40.69,40.71,44335.0,30.4806,30.4806,30.4581,30.4731,44335.0
2015-08-10 15:00:00,40.7,40.72,40.65,40.66,25723.0,30.4656,30.4806,30.4282,30.4356,25723.0
2015-08-10 15:10:00,40.65,40.68,40.64,40.65,58223.0,30.4282,30.4506,30.4207,30.4282,58223.0
2015-08-10 15:20:00,40.65,40.67,40.64,40.66,83763.0,30.4282,30.4431,30.4207,30.4356,83763.0
2015-08-10 15:30:00,40.66,40.7,40.62,40.63,54812.0,30.4356,30.4656,30.4057,30.4132,54812.0
2015-08-10 15:40:00,40.64,40.72,40.64,40.7,85027.0,30.4207,30.4806,30.4207,30.4656,85027.0
2015-08-10 15:50:00,40.7,40.75,40.65,40.74,189805.0,30.4656,30.503,30.4282,30.4955,189805.0
2015-08-11 09:30:00,40.68,40.88,40.57,40.68,52302.0,30.4506,30.6003,30.3683,30.4506,52302.0
2015-08-11 09:40:00,40.68,40.77,40.57,40.77,51419.0,30.4506,30.518,30.3683,30.518,51419.0
2015-08-11 09:50:00,40.76,40.9,40.75,40.8,38959.0,30.5105,30.6153,30.503,30.5404,38959.0
2015-08-11 10:00:00,40.79,40.87,40.75,40.86,45943.0,30.533,30.5928,30.503,30.5853,45943.0
2015-08-11 10:10:00,40.86,40.91,40.84,40.85,34498.0,30.5853,30.6228,30.5704,30.5779,34498.0
2015-08-11 10:20:00,40.85,41.0,40.85,41.0,83971.0,30.5779,30.6901,30.5779,30.6901,83971.0
2015-08-11 10:30:00,41.0,41.08,40.98,41.05,149320.0,30.6901,30.75,30.6752,30.7276,149320.0
2015-08-11 10:40:00,41.05,41.08,41.01,41.08,53233.0,30.7276,30.75,30.6976,30.75,53233.0
2015-08-11 10:50:00,41.08,41.13,41.06,41.09,72624.0,30.75,30.7875,30.7351,30.7575,72624.0
2015-08-11 11:00:00,41.09,41.16,41.08,41.14,44643.0,30.7575,30.8099,30.75,30.7949,44643.0
2015-08-11 11:10:00,41.14,41.16,41.09,41.16,73796.0,30.7949,30.8099,30.7575,30.8099,73796.0
2015-08-11 11:20:00,41.16,41.24,41.16,41.17,45349.0,30.8099,30.8698,30.8099,30.8174,45349.0
2015-08-11 11:30:00,41.17,41.25,41.16,41.24,32857.0,30.8174,30.8773,30.8099,30.8698,32857.0
2015-08-11 11:40:00,41.24,41.25,41.18,41.21,34529.0,30.8698,30.8773,30.8249,30.8473,34529.0
2015-08-11 11:50:00,41.2,41.24,41.19,41.21,26330.0,30.8399,30.8698,30.8324,30.8473,26330.0
2015-08-11 12:00:00,41.21,41.21,41.12,41.14,31145.0,30.8473,30.8473,30.78,30.7949,31145.0
2015-08-11 12:10:00,41.13,41.15,41.07,41.07,19764.0,30.7875,30.8024,30.7425,30.7425,19764.0
2015-08-11 12:20:00,41.06,41.12,41.06,41.11,21374.0,30.7351,30.78,30.7351,30.7725,21374.0
2015-08-11 12:30:00,41.11,41.16,41.04,41.06,277030.0,30.7725,30.8099,30.7201,30.7351,277030.0
2015-08-11 12:40:00,41.07,41.19,41.06,41.17,54046.0,30.7425,30.8324,30.7351,30.8174,54046.0
2015-08-11 12:50:00,41.16,41.17,41.13,41.14,22750.0,30.8099,30.8174,30.7875,30.7949,22750.0
2015-08-11 13:00:00,41.14,41.18,41.12,41.16,27747.0,30.7949,30.8249,30.78,30.8099,27747.0
2015-08-11 13:10:00,41.15,41.17,41.09,41.15,91024.0,30.8024,30.8174,30.7575,30.8024,91024.0
2015-08-11 13:20:00,41.16,41.25,41.14,41.2,46548.0,30.8099,30.8773,30.7949,30.8399,46548.0
2015-08-11 13:30:00,41.21,41.23,41.18,41.2,20404.0,30.8473,30.8623,30.8249,30.8399,20404.0
2015-08-11 13:40:00,41.21,41.21,41.13,41.14,26700.0,30.8473,30.8473,30.7875,30.7949,26700.0
2015-08-11 13:50:00,41.13,41.16,41.11,41.13,33377.0,30.7875,30.8099,30.7725,30.7875,33377.0
2015-08-11 14:00:00,41.14,41.2,41.13,41.18,53966.0,30.7949,30.8399,30.7875,30.8249,53966.0
2015-08-11 14:10:00,41.17,41.18,41.14,41.15,52386.0,30.8174,30.8249,30.7949,30.8024,52386.0
2015-08-11 14:20:00,41.15,41.2,41.14,41.15,61848.0,30.8024,30.8399,30.7949,30.8024,61848.0
2015-08-11 14:30:00,41.15,41.17,41.14,41.15,48151.0,30.8024,30.8174,30.7949,30.8024,48151.0
2015-08-11 14:40:00,41.15,41.17,41.14,41.15,38837.0,30.8024,30.8174,30.7949,30.8024,38837.0
2015-08-11 14:50:00,41.15,41.17,41.14,41.14,56219.0,30.8024,30.8174,30.7949,30.7949,56219.0
2015-08-11 15:00:00,41.15,41.18,41.14,41.15,72350.0,30.8024,30.8249,30.7949,30.8024,72350.0
2015-08-11 15:10:00,41.15,41.18,41.14,41.16,61163.0,30.8024,30.8249,30.7949,30.8099,61163.0
2015-08-11 15:20:00,41.16,41.17,41.14,41.17,78689.0,30.8099,30.8174,30.7949,30.8174,78689.0
2015-08-11 15:30:00,41.17,41.18,41.14,41.17,85687.0,30.8174,30.8249,30.7949,30.8174,85687.0
2015-08-11 15:40:00,41.18,41.2,41.13,41.15,137479.0,30.8249,30.8399,30.7875,30.8024,137479.0
2015-08-11 15:50:00,41.16,41.19,41.12,41.16,364667.0,30.8099,30.8324,30.78,30.8099,364667.0
2015-08-12 09:30:00,40.9,41.1,40.89,41.1,88584.0,30.6153,30.765,30.6078,30.765,88584.0
2015-08-12 09:40:00,41.1,41.1,40.93,41.01,71899.0,30.765,30.765,30.6377,30.6976,71899.0
2015-08-12 09:50:00,41.02,41.08,40.99,41.0,59118.0,30.7051,30.75,30.6827,30.6901,59118.0
2015-08-12 10:00:00,41.0,41.08,40.97,40.97,67461.0,30.6901,30.75,30.6677,30.6677,67461.0
2015-08-12 10:10:00,40.97,41.06,40.94,41.01,67370.0,30.6677,30.7351,30.6452,30.6976,67370.0
2015-08-12 10:20:00,41.02,41.03,40.87,40.88,170638.0,30.7051,30.7126,30.5928,30.6003,170638.0
2015-08-12 10:30:00,40.89,40.96,40.85,40.94,125351.0,30.6078,30.6602,30.5779,30.6452,125351.0
2015-08-12 10:40:00,40.94,41.0,40.92,41.0,51727.0,30.6452,30.6901,30.6303,30.6901,51727.0
2015-08-12 10:50:00,41.0,41.0,40.91,40.92,101662.0,30.6901,30.6901,30.6228,30.6303,101662.0
2015-08-12 11:00:00,40.93,40.94,40.83,40.84,67022.0,30.6377,30.6452,30.5629,30.5704,67022.0
2015-08-12 11:10:00,40.83,40.84,40.74,40.75,49085.0,30.5629,30.5704,30.4955,30.503,49085.0
2015-08-12 11:20:00,40.74,40.93,40.74,40.92,73824.0,30.4955,30.6377,30.4955,30.6303,73824.0
2015-08-12 11:30:00,40.92,41.03,40.9,40.96,156610.0,30.6303,30.7126,30.6153,30.6602,156610.0
2015-08-12 11:40:00,40.96,40.97,40.86,40.88,92580.0,30.6602,30.6677,30.5853,30.6003,92580.0
2015-08-12 11:50:00,40.89,40.9,40.79,40.85,61053.0,30.6078,30.6153,30.533,30.5779,61053.0
2015-08-12 12:00:00,40.86,40.86,40.81,40.82,40205.0,30.5853,30.5853,30.5479,30.5554,40205.0
2015-08-12 12:10:00,40.83,40.84,40.73,40.78,66120.0,30.5629,30.5704,30.488,30.5255,66120.0
2015-08-12 12:20:00,40.79,40.85,40.75,40.84,82118.0,30.533,30.5779,30.503,30.5704,82118.0
2015-08-12 12:30:00,40.84,40.89,40.81,40.86,28907.0,30.5704,30.6078,30.5479,30.5853,28907.0
2015-08-12 12:40:00,40.86,40.92,40.86,40.92,26884.0,30.5853,30.6303,30.5853,30.6303,26884.0
2015-08-12 12:50:00,40.91,40.98,40.9,40.95,30213.0,30.6228,30.6752,30.6153,30.6527,30213.0
2015-08-12 13:00:00,40.94,40.98,40.92,40.97,38050.0,30.6452,30.6752,30.6303,30.6677,38050.0
2015-08-12 13:10:00,40.97,40.99,40.94,40.97,60190.0,30.6677,30.6827,30.6452,30.6677,60190.0
2015-08-12 13:20:00,40.96,40.98,40.85,40.87,39411.0,30.6602,30.6752,30.5779,30.5928,39411.0
2015-08-12 13:30:00,40.88,40.91,40.85,40.9,31930.0,30.6003,30.6228,30.5779,30.6153,31930.0
2015-08-12 13:40:00,40.9,40.91,40.85,40.89,30956.0,30.6153,30.6228,30.5779,30.6078,30956.0
2015-08-12 13:50:00,40.88,40.91,40.84,40.84,38815.0,30.6003,30.6228,30.5704,30.5704,38815.0
2015-08-12 14:00:00,40.84,40.84,40.81,40.83,21634.0,30.5704,30.5704,30.5479,30.5629,21634.0
2015-08-12 14:10:00,40.84,40.85,40.81,40.83,45398.0,30.5704,30.5779,30.5479,30.5629,45398.0
2015-08-12 14:20:00,40.83,40.84,40.74,40.76,25564.0,30.5629,30.5704,30.4955,30.5105,25564.0
2015-08-12 14:30:00,40.75,40.84,40.74,40.84,38830.0,30.503,30.5704,30.4955,30.5704,38830.0
2015-08-12 14:40:00,40.84,40.91,40.84,40.88,30045.0,30.5704,30.6228,30.5704,30.6003,30045.0
2015-08-12 14:50:00,40.87,40.94,40.87,40.9,100036.0,30.5928,30.6452,30.5928,30.6153,100036.0
2015-08-12 15:00:00,40.91,40.94,40.89,40.94,54331.0,30.6228,30.6452,30.6078,30.6452,54331.0
2015-08-12 15:10:00,40.94,40.94,40.9,40.93,45222.0,30.6452,30.6452,30.6153,30.6377,45222.0
2015-08-12 15:20:00,40.93,41.02,40.91,41.02,46102.0,30.6377,30.7051,30.6228,30.7051,46102.0
2015-08-12 15:30:00,41.02,41.08,41.0,41.07,69696.0,30.7051,30.75,30.6901,30.7425,69696.0
2015-08-12 15:40:00,41.08,41.15,41.08,41.14,106333.0,30.75,30.8024,30.75,30.7949,106333.0
2015-08-12 15:50:00,41.13,41.19,41.1,41.18,601372.0,30.7875,30.8324,30.765,30.8249,601372.0
2015-08-13 09:30:00,40.87,41.08,40.82,40.9,297482.0,30.5928,30.75,30.5554,30.6153,297482.0
2015-08-13 09:40:00,40.9,41.04,40.79,40.79,61728.0,30.6153,30.7201,30.533,30.533,61728.0
2015-08-13 09:50:00,40.8,40.85,40.76,40.82,63026.0,30.5404,30.5779,30.5105,30.5554,63026.0
2015-08-13 10:00:00,40.82,40.89,40.78,40.89,79449.0,30.5554,30.6078,30.5255,30.6078,79449.0
2015-08-13 10:10:00,40.89,41.0,40.89,40.9,27435.0,30.6078,30.6901,30.6078,30.6153,27435.0
2015-08-13 10:20:00,40.91,40.95,40.86,40.95,29610.0,30.6228,30.6527,30.5853,30.6527,29610.0
2015-08-13 10:30:00,40.95,41.01,40.92,41.01,40457.0,30.6527,30.6976,30.6303,30.6976,40457.0
2015-08-13 10:40:00,41.02,41.06,40.99,41.04,19993.0,30.7051,30.7351,30.6827,30.7201,19993.0
2015-08-13 10:50:00,41.04,41.16,41.03,41.14,18538.0,30.7201,30.8099,30.7126,30.7949,18538.0
2015-08-13 11:00:00,41.13,41.18,41.07,41.09,22753.0,30.7875,30.8249,30.7425,30.7575,22753.0
2015-08-13 11:10:00,41.09,41.18,41.08,41.18,22189.0,30.7575,30.8249,30.75,30.8249,22189.0
2015-08-13 11:20:00,41.18,41.26,41.18,41.22,33340.0,30.8249,30.8848,30.8249,30.8548,33340.0
2015-08-13 11:30:00,41.21,41.27,41.16,41.24,142055.0,30.8473,30.8923,30.8099,30.8698,142055.0
2015-08-13 11:40:00,41.24,41.26,41.22,41.23,74961.0,30.8698,30.8848,30.8548,30.8623,74961.0
2015-08-13 11:50:00,41.22,41.22,41.16,41.19,29792.0,30.8548,30.8548,30.8099,30.8324,29792.0
2015-08-13 12:00:00,41.19,41.23,41.19,41.22,19223.0,30.8324,30.8623,30.8324,30.8548,19223.0
2015-08-13 12:10:00,41.22,41.24,41.2,41.2,17214.0,30.8548,30.8698,30.8399,30.8399,17214.0
2015-08-13 12:20:00,41.19,41.25,41.19,41.25,36392.0,30.8324,30.8773,30.8324,30.8773,36392.0
2015-08-13 12:30:00,41.25,41.37,41.25,41.34,25545.0,30.8773,30.9671,30.8773,30.9446,25545.0
2015-08-13 12:40:00,41.33,41.35,41.29,41.35,13596.0,30.9372,30.9521,30.9072,30.9521,13596.0
2015-08-13 12:50:00,41.34,41.34,41.31,41.31,11854.0,30.9446,30.9446,30.9222,30.9222,11854.0
2015-08-13 13:00:00,41.3,41.33,41.29,41.3,12036.0,30.9147,30.9372,30.9072,30.9147,12036.0
2015-08-13 13:10:00,41.29,41.29,41.25,41.27,14654.0,30.9072,30.9072,30.8773,30.8923,14654.0
2015-08-13 13:20:00,41.28,41.36,41.28,41.32,26038.0,30.8997,30.9596,30.8997,30.9297,26038.0
2015-08-13 13:30:00,41.32,41.33,41.3,41.31,16286.0,30.9297,30.9372,30.9147,30.9222,16286.0
2015-08-13 13:40:00,41.31,41.32,41.25,41.25,16655.0,30.9222,30.9297,30.8773,30.8773,16655.0
2015-08-13 13:50:00,41.25,41.26,41.2,41.21,31235.0,30.8773,30.8848,30.8399,30.8473,31235.0
2015-08-13 14:00:00,41.21,41.25,41.19,41.24,84816.0,30.8473,30.8773,30.8324,30.8698,84816.0
2015-08-13 14:10:00,41.25,41.33,41.25,41.31,29909.0,30.8773,30.9372,30.8773,30.9222,29909.0
2015-08-13 14:20:00,41.31,41.34,41.3,41.31,154166.0,30.9222,30.9446,30.9147,30.9222,154166.0
2015-08-13 14:30:00,41.31,41.33,41.3,41.32,33685.0,30.9222,30.9372,30.9147,30.9297,33685.0
2015-08-13 14:40:00,41.31,41.32,41.25,41.31,27311.0,30.9222,30.9297,30.8773,30.9222,27311.0
2015-08-13 14:50:00,41.32,41.33,41.28,41.28,28822.0,30.9297,30.9372,30.8997,30.8997,28822.0
2015-08-13 15:00:00,41.28,41.33,41.24,41.24,54703.0,30.8997,30.9372,30.8698,30.8698,54703.0
2015-08-13 15:10:00,41.24,41.27,41.21,41.24,32404.0,30.8698,30.8923,30.8473,30.8698,32404.0
2015-08-13 15:20:00,41.23,41.24,41.21,41.22,55368.0,30.8623,30.8698,30.8473,30.8548,55368.0
2015-08-13 15:30:00,41.21,41.21,41.09,41.14,57398.0,30.8473,30.8473,30.7575,30.7949,57398.0
2015-08-13 15:40:00,41.14,41.22,41.14,41.2,129982.0,30.7949,30.8548,30.7949,30.8399,129982.0
2015-08-13 15:50:00,41.2,41.26,41.17,41.25,242750.0,30.8399,30.8848,30.8174,30.8773,242750.0
2015-08-14 09:30:00,41.13,41.24,40.81,40.93,78207.0,30.7875,30.8698,30.5479,30.6377,78207.0
2015-08-14 09:40:00,40.95,41.02,40.88,40.89,75219.0,30.6527,30.7051,30.6003,30.6078,75219.0
2015-08-14 09:50:00,40.89,41.04,40.88,41.0,61688.0,30.6078,30.7201,30.6003,30.6901,61688.0
2015-08-14 10:00:00,41.0,41.08,40.97,41.07,95391.0,30.6901,30.75,30.6677,30.7425,95391.0
2015-08-14 10:10:00,41.07,41.11,41.03,41.08,50319.0,30.7425,30.7725,30.7126,30.75,50319.0
2015-08-14 10:20:00,41.09,41.25,41.09,41.22,30986.0,30.7575,30.8773,30.7575,30.8548,30986.0
2015-08-14 10:30:00,41.23,41.3,41.22,41.28,26786.0,30.8623,30.9147,30.8548,30.8997,26786.0
2015-08-14 10:40:00,41.29,41.35,41.27,41.27,91108.0,30.9072,30.9521,30.8923,30.8923,91108.0
2015-08-14 10:50:00,41.28,41.28,41.2,41.23,41200.0,30.8997,30.8997,30.8399,30.8623,41200.0
2015-08-14 11:00:00,41.22,41.23,41.18,41.21,23571.0,30.8548,30.8623,30.8249,30.8473,23571.0
2015-08-14 11:10:00,41.2,41.22,41.18,41.19,35911.0,30.8399,30.8548,30.8249,30.8324,35911.0
2015-08-14 11:20:00,41.2,41.21,41.16,41.17,35831.0,30.8399,30.8473,30.8099,30.8174,35831.0
2015-08-14 11:30:00,41.17,41.24,41.15,41.22,45375.0,30.8174,30.8698,30.8024,30.8548,45375.0
2015-08-14 11:40:00,41.21,41.25,41.2,41.23,22173.0,30.8473,30.8773,30.8399,30.8623,22173.0
2015-08-14 11:50:00,41.24,41.24,41.13,41.13,28361.0,30.8698,30.8698,30.7875,30.7875,28361.0
2015-08-14 12:00:00,41.12,41.2,41.1,41.19,25946.0,30.78,30.8399,30.765,30.8324,25946.0
2015-08-14 12:10:00,41.19,41.21,41.18,41.2,12560.0,30.8324,30.8473,30.8249,30.8399,12560.0
2015-08-14 12:20:00,41.2,41.22,41.18,41.22,21474.0,30.8399,30.8548,30.8249,30.8548,21474.0
2015-08-14 12:30:00,41.21,41.23,41.2,41.22,21435.0,30.8473,30.8623,30.8399,30.8548,21435.0
2015-08-14 12:40:00,41.22,41.23,41.18,41.18,22603.0,30.8548,30.8623,30.8249,30.8249,22603.0
2015-08-14 12:50:00,41.19,41.22,41.17,41.22,21257.0,30.8324,30.8548,30.8174,30.8548,21257.0
2015-08-14 13:00:00,41.21,41.25,41.2,41.25,14013.0,30.8473,30.8773,30.8399,30.8773,14013.0
2015-08-14 13:10:00,41.26,41.31,41.26,41.31,16290.0,30.8848,30.9222,30.8848,30.9222,16290.0
2015-08-14 13:20:00,41.31,41.32,41.27,41.3,24660.0,30.9222,30.9297,30.8923,30.9147,24660.0
2015-08-14 13:30:00,41.3,41.31,41.28,41.29,16476.0,30.9147,30.9222,30.8997,30.9072,16476.0
2015-08-14 13:40:00,41.29,41.29,41.2,41.2,15599.0,30.9072,30.9072,30.8399,30.8399,15599.0
2015-08-14 13:50:00,41.21,41.21,41.18,41.2,42178.0,30.8473,30.8473,30.8249,30.8399,42178.0
2015-08-14 14:00:00,41.19,41.23,41.19,41.21,30824.0,30.8324,30.8623,30.8324,30.8473,30824.0
2015-08-14 14:10:00,41.21,41.24,41.19,41.24,16017.0,30.8473,30.8698,30.8324,30.8698,16017.0
2015-08-14 14:20:00,41.24,41.24,41.19,41.2,22501.0,30.8698,30.8698,30.8324,30.8399,22501.0
2015-08-14 14:30:00,41.2,41.2,41.18,41.2,20644.0,30.8399,30.8399,30.8249,30.8399,20644.0
2015-08-14 14:40:00,41.2,41.23,41.19,41.21,82014.0,30.8399,30.8623,30.8324,30.8473,82014.0
2015-08-14 14:50:00,41.21,41.25,41.21,41.23,25800.0,30.8473,30.8773,30.8473,30.8623,25800.0
2015-08-14 15:00:00,41.23,41.29,41.22,41.29,30684.0,30.8623,30.9072,30.8548,30.9072,30684.0
2015-08-14 15:10:00,41.29,41.3,41.26,41.3,55248.0,30.9072,30.9147,30.8848,30.9147,55248.0
2015-08-14 15:20:00,41.3,41.35,41.29,41.35,46363.0,30.9147,30.9521,30.9072,30.9521,46363.0
2015-08-14 15:30:00,41.34,41.35,41.29,41.32,47439.0,30.9446,30.9521,30.9072,30.9297,47439.0
2015-08-14 15:40:00,41.32,41.37,41.31,41.34,84209.0,30.9297,30.9671,30.9222,30.9446,84209.0
2015-08-14 15:50:00,41.34,41.38,41.33,41.37,196084.0,30.9446,30.9746,30.9372,30.9671,196084.0
2015-08-17 09:30:00,41.14,41.56,41.14,41.56,122859.0,30.7949,31.1093,30.7949,31.1093,122859.0
2015-08-17 09:40:00,41.51,41.53,41.31,41.36,63333.0,31.0719,31.0869,30.9222,30.9596,63333.0
2015-08-17 09:50:00,41.35,41.35,41.23,41.28,52121.0,30.9521,30.9521,30.8623,30.8997,52121.0
2015-08-17 10:00:00,41.29,41.35,41.28,41.33,52538.0,30.9072,30.9521,30.8997,30.9372,52538.0
2015-08-17 10:10:00,41.34,41.49,41.33,41.47,24810.0,30.9446,31.0569,30.9372,31.042,24810.0
2015-08-17 10:20:00,41.48,41.52,41.46,41.5,28870.0,31.0494,31.0794,31.0345,31.0644,28870.0
2015-08-17 10:30:00,41.5,41.6,41.5,41.51,49292.0,31.0644,31.1393,31.0644,31.0719,49292.0
2015-08-17 10:40:00,41.51,41.57,41.44,41.44,40504.0,31.0719,31.1168,31.0195,31.0195,40504.0
2015-08-17 10:50:00,41.45,41.5,41.41,41.48,45460.0,31.027,31.0644,30.997,31.0494,45460.0
2015-08-17 11:00:00,41.49,41.56,41.48,41.56,62522.0,31.0569,31.1093,31.0494,31.1093,62522.0
2015-08-17 11:10:00,41.56,41.56,41.55,41.56,29005.0,31.1093,31.1093,31.1018,31.1093,29005.0
2015-08-17 11:20:00,41.56,41.6,41.55,41.57,98291.0,31.1093,31.1393,31.1018,31.1168,98291.0
2015-08-17 11:30:00,41.58,41.65,41.57,41.65,21682.0,31.1243,31.1767,31.1168,31.1767,21682.0
2015-08-17 11:40:00,41.65,41.65,41.55,41.56,34355.0,31.1767,31.1767,31.1018,31.1093,34355.0
2015-08-17 11:50:00,41.57,41.63,41.56,41.59,35227.0,31.1168,31.1617,31.1093,31.1318,35227.0
2015-08-17 12:00:00,41.59,41.66,41.59,41.64,27320.0,31.1318,31.1842,31.1318,31.1692,27320.0
2015-08-17 12:10:00,41.65,41.66,41.63,41.65,25620.0,31.1767,31.1842,31.1617,31.1767,25620.0
2015-08-17 12:20:00,41.65,41.66,41.6,41.6,45829.0,31.1767,31.1842,31.1393,31.1393,45829.0
2015-08-17 12:30:00,41.6,41.64,41.59,41.63,17106.0,31.1393,31.1692,31.1318,31.1617,17106.0
2015-08-17 12:40:00,41.64,41.69,41.64,41.66,33175.0,31.1692,31.2066,31.1692,31.1842,33175.0
2015-08-17 12:50:00,41.66,41.69,41.66,41.68,30159.0,31.1842,31.2066,31.1842,31.1992,30159.0
2015-08-17 13:00:00,41.67,41.73,41.66,41.73,22830.0,31.1917,31.2366,31.1842,31.2366,22830.0
2015-08-17 13:10:00,41.73,41.77,41.7,41.71,49340.0,31.2366,31.2665,31.2141,31.2216,49340.0
2015-08-17 13:20:00,41.71,41.76,41.71,41.76,51411.0,31.2216,31.259,31.2216,31.259,51411.0
2015-08-17 13:30:00,41.75,41.76,41.69,41.73,44836.0,31.2515,31.259,31.2066,31.2366,44836.0
2015-08-17 13:40:00,41.73,41.75,41.72,41.75,26545.0,31.2366,31.2515,31.2291,31.2515,26545.0
2015-08-17 13:50:00,41.75,41.77,41.74,41.77,76491.0,31.2515,31.2665,31.2441,31.2665,76491.0
2015-08-17 14:00:00,41.77,41.78,41.74,41.75,41375.0,31.2665,31.274,31.2441,31.2515,41375.0
2015-08-17 14:10:00,41.74,41.75,41.71,41.75,62905.0,31.2441,31.2515,31.2216,31.2515,62905.0
2015-08-17 14:20:00,41.76,41.79,41.69,41.73,65020.0,31.259,31.2815,31.2066,31.2366,65020.0
2015-08-17 14:30:00,41.73,41.8,41.73,41.8,29065.0,31.2366,31.289,31.2366,31.289,29065.0
2015-08-17 14:40:00,41.8,41.83,41.78,41.8,30258.0,31.289,31.3114,31.274,31.289,30258.0
2015-08-17 14:50:00,41.8,41.83,41.78,41.79,41180.0,31.289,31.3114,31.274,31.2815,41180.0
2015-08-17 15:00:00,41.78,41.83,41.78,41.8,54186.0,31.274,31.3114,31.274,31.289,54186.0
2015-08-17 15:10:00,41.8,41.82,41.79,41.82,41588.0,31.289,31.3039,31.2815,31.3039,41588.0
2015-08-17 15:20:00,41.82,41.86,41.81,41.86,44039.0,31.3039,31.3339,31.2965,31.3339,44039.0
2015-08-17 15:30:00,41.86,41.89,41.85,41.89,108816.0,31.3339,31.3563,31.3264,31.3563,108816.0
2015-08-17 15:40:00,41.89,41.91,41.85,41.87,83668.0,31.3563,31.3713,31.3264,31.3414,83668.0
2015-08-17 15:50:00,41.87,41.95,41.86,41.94,249089.0,31.3414,31.4013,31.3339,31.3938,249089.0
2015-08-18 09:30:00,41.89,41.95,41.76,41.87,71328.0,31.3563,31.4013,31.259,31.3414,71328.0
2015-08-18 09:40:00,41.88,42.0,41.85,42.0,87659.0,31.3489,31.4387,31.3264,31.4387,87659.0
2015-08-18 09:50:00,42.0,42.03,41.86,41.87,76289.0,31.4387,31.4611,31.3339,31.3414,76289.0
2015-08-18 10:00:00,41.88,41.93,41.83,41.88,62119.0,31.3489,31.3863,31.3114,31.3489,62119.0
2015-08-18 10:10:00,41.88,41.96,41.87,41.96,48693.0,31.3489,31.4087,31.3414,31.4087,48693.0
2015-08-18 10:20:00,41.96,42.04,41.96,42.03,55466.0,31.4087,31.4686,31.4087,31.4611,55466.0
2015-08-18 10:30:00,42.04,42.08,42.04,42.07,110647.0,31.4686,31.4986,31.4686,31.4911,110647.0
2015-08-18 10:40:00,42.07,42.21,42.07,42.21,101553.0,31.4911,31.5959,31.4911,31.5959,101553.0
2015-08-18 10:50:00,42.21,42.24,42.06,42.13,86396.0,31.5959,31.6183,31.4836,31.536,86396.0
2015-08-18 11:00:00,42.13,42.17,42.08,42.13,34993.0,31.536,31.5659,31.4986,31.536,34993.0
2015-08-18 11:10:00,42.13,42.21,42.12,42.16,83214.0,31.536,31.5959,31.5285,31.5585,83214.0
2015-08-18 11:20:00,42.16,42.23,42.14,42.22,216398.0,31.5585,31.6108,31.5435,31.6034,216398.0
2015-08-18 11:30:00,42.22,42.29,42.2,42.27,73577.0,31.6034,31.6558,31.5884,31.6408,73577.0
2015-08-18 11:40:00,42.27,42.32,42.23,42.29,49482.0,31.6408,31.6782,31.6108,31.6558,49482.0
2015-08-18 11:50:00,42.29,42.29,42.17,42.2,64699.0,31.6558,31.6558,31.5659,31.5884,64699.0
2015-08-18 12:00:00,42.21,42.25,42.19,42.25,22426.0,31.5959,31.6258,31.5809,31.6258,22426.0
2015-08-18 12:10:00,42.25,42.25,42.16,42.2,77124.0,31.6258,31.6258,31.5585,31.5884,77124.0
2015-08-18 12:20:00,42.19,42.29,42.18,42.29,21612.0,31.5809,31.6558,31.5734,31.6558,21612.0
2015-08-18 12:30:00,42.29,42.32,42.25,42.32,41117.0,31.6558,31.6782,31.6258,31.6782,41117.0
2015-08-18 12:40:00,42.32,42.32,42.27,42.29,51509.0,31.6782,31.6782,31.6408,31.6558,51509.0
2015-08-18 12:50:00,42.29,42.39,42.28,42.39,55957.0,31.6558,31.7306,31.6483,31.7306,55957.0
2015-08-18 13:00:00,42.38,42.47,42.37,42.47,52464.0,31.7231,31.7905,31.7156,31.7905,52464.0
2015-08-18 13:10:00,42.46,42.49,42.43,42.49,102930.0,31.783,31.8055,31.7606,31.8055,102930.0
2015-08-18 13:20:00,42.49,42.49,42.4,42.42,53638.0,31.8055,31.8055,31.7381,31.7531,53638.0
2015-08-18 13:30:00,42.41,42.44,42.39,42.4,55394.0,31.7456,31.768,31.7306,31.7381,55394.0
2015-08-18 13:40:00,42.41,42.44,42.4,42.4,37412.0,31.7456,31.768,31.7381,31.7381,37412.0
2015-08-18 13:50:00,42.4,42.42,42.37,42.42,23915.0,31.7381,31.7531,31.7156,31.7531,23915.0
2015-08-18 14:00:00,42.41,42.43,42.31,42.33,39935.0,31.7456,31.7606,31.6707,31.6857,39935.0
2015-08-18 14:10:00,42.33,42.36,42.31,42.34,55271.0,31.6857,31.7082,31.6707,31.6932,55271.0
2015-08-18 14:20:00,42.35,42.39,42.33,42.35,45036.0,31.7007,31.7306,31.6857,31.7007,45036.0
2015-08-18 14:30:00,42.35,42.35,42.29,42.3,35481.0,31.7007,31.7007,31.6558,31.6632,35481.0
2015-08-18 14:40:00,42.31,42.32,42.23,42.28,47256.0,31.6707,31.6782,31.6108,31.6483,47256.0
2015-08-18 14:50:00,42.28,42.28,42.25,42.27,48385.0,31.6483,31.6483,31.6258,31.6408,48385.0
2015-08-18 15:00:00,42.26,42.28,42.26,42.28,41232.0,31.6333,31.6483,31.6333,31.6483,41232.0
2015-08-18 15:10:00,42.27,42.31,42.26,42.31,70006.0,31.6408,31.6707,31.6333,31.6707,70006.0
2015-08-18 15:20:00,42.3,42.31,42.23,42.25,96504.0,31.6632,31.6707,31.6108,31.6258,96504.0
2015-08-18 15:30:00,42.24,42.25,42.17,42.18,102318.0,31.6183,31.6258,31.5659,31.5734,102318.0
2015-08-18 15:40:00,42.18,42.28,42.17,42.26,186746.0,31.5734,31.6483,31.5659,31.6333,186746.0
2015-08-18 15:50:00,42.25,42.27,42.22,42.25,252246.0,31.6258,31.6408,31.6034,31.6258,252246.0
2015-08-19 09:30:00,42.02,42.06,41.51,42.01,44147.0,31.4537,31.4836,31.0719,31.4462,44147.0
2015-08-19 09:40:00,42.03,42.07,41.96,41.98,56518.0,31.4611,31.4911,31.4087,31.4237,56518.0
2015-08-19 09:50:00,41.98,42.06,41.98,42.01,125132.0,31.4237,31.4836,31.4237,31.4462,125132.0
2015-08-19 10:00:00,42.0,42.13,42.0,42.07,70848.0,31.4387,31.536,31.4387,31.4911,70848.0
2015-08-19 10:10:00,42.08,42.1,41.99,42.02,46825.0,31.4986,31.5135,31.4312,31.4537,46825.0
2015-08-19 10:20:00,42.03,42.05,41.99,42.01,60224.0,31.4611,31.4761,31.4312,31.4462,60224.0
2015-08-19 10:30:00,42.02,42.02,41.97,41.98,80470.0,31.4537,31.4537,31.4162,31.4237,80470.0
2015-08-19 10:40:00,41.99,42.02,41.91,41.92,63507.0,31.4312,31.4537,31.3713,31.3788,63507.0
2015-08-19 10:50:00,41.91,41.93,41.89,41.92,19818.0,31.3713,31.3863,31.3563,31.3788,19818.0
2015-08-19 11:00:00,41.93,42.03,41.92,41.98,38500.0,31.3863,31.4611,31.3788,31.4237,38500.0
2015-08-19 11:10:00,41.98,41.99,41.93,41.95,31533.0,31.4237,31.4312,31.3863,31.4013,31533.0
2015-08-19 11:20:00,41.95,42.0,41.94,42.0,37651.0,31.4013,31.4387,31.3938,31.4387,37651.0
2015-08-19 11:30:00,42.0,42.05,41.98,42.03,48287.0,31.4387,31.4761,31.4237,31.4611,48287.0
2015-08-19 11:40:00,42.04,42.08,42.02,42.05,36102.0,31.4686,31.4986,31.4537,31.4761,36102.0
2015-08-19 11:50:00,42.05,42.09,42.02,42.07,76493.0,31.4761,31.5061,31.4537,31.4911,76493.0
2015-08-19 12:00:00,42.06,42.07,42.0,42.03,49805.0,31.4836,31.4911,31.4387,31.4611,49805.0
2015-08-19 12:10:00,42.02,42.05,42.01,42.05,18684.0,31.4537,31.4761,31.4462,31.4761,18684.0
2015-08-19 12:20:00,42.05,42.13,42.04,42.11,40030.0,31.4761,31.536,31.4686,31.521,40030.0
2015-08-19 12:30:00,42.11,42.17,42.11,42.16,27899.0,31.521,31.5659,31.521,31.5585,27899.0
2015-08-19 12:40:00,42.17,42.2,42.12,42.12,42175.0,31.5659,31.5884,31.5285,31.5285,42175.0
2015-08-19 12:50:00,42.13,42.18,42.11,42.11,30760.0,31.536,31.5734,31.521,31.521,30760.0
2015-08-19 13:00:00,42.11,42.14,42.08,42.1,47626.0,31.521,31.5435,31.4986,31.5135,47626.0
2015-08-19 13:10:00,42.1,42.13,42.09,42.11,9845.0,31.5135,31.536,31.5061,31.521,9845.0
2015-08-19 13:20:00,42.11,42.11,42.05,42.05,19300.0,31.521,31.521,31.4761,31.4761,19300.0
2015-08-19 13:30:00,42.04,42.07,42.0,42.01,37310.0,31.4686,31.4911,31.4387,31.4462,37310.0
2015-08-19 13:40:00,42.02,42.13,42.02,42.12,65979.0,31.4537,31.536,31.4537,31.5285,65979.0
2015-08-19 13:50:00,42.11,42.13,42.08,42.1,28886.0,31.521,31.536,31.4986,31.5135,28886.0
2015-08-19 14:00:00,42.08,42.24,42.08,42.22,29161.0,31.4986,31.6183,31.4986,31.6034,29161.0
2015-08-19 14:10:00,42.23,42.37,42.23,42.3,37189.0,31.6108,31.7156,31.6108,31.6632,37189.0
2015-08-19 14:20:00,42.29,42.29,42.21,42.24,38460.0,31.6558,31.6558,31.5959,31.6183,38460.0
2015-08-19 14:30:00,42.23,42.24,42.18,42.2,118085.0,31.6108,31.6183,31.5734,31.5884,118085.0
2015-08-19 14:40:00,42.2,42.23,42.14,42.18,71891.0,31.5884,31.6108,31.5435,31.5734,71891.0
2015-08-19 14:50:00,42.17,42.19,42.09,42.1,113780.0,31.5659,31.5809,31.5061,31.5135,113780.0
2015-08-19 15:00:00,42.1,42.13,42.06,42.13,91245.0,31.5135,31.536,31.4836,31.536,91245.0
2015-08-19 15:10:00,42.12,42.14,42.08,42.13,88561.0,31.5285,31.5435,31.4986,31.536,88561.0
2015-08-19 15:20:00,42.12,42.17,42.11,42.16,47386.0,31.5285,31.5659,31.521,31.5585,47386.0
2015-08-19 15:30:00,42.17,42.19,42.1,42.12,135338.0,31.5659,31.5809,31.5135,31.5285,135338.0
2015-08-19 15:40:00,42.12,42.21,42.12,42.2,115068.0,31.5285,31.5959,31.5285,31.5884,115068.0
2015-08-19 15:50:00,42.19,42.25,42.11,42.12,270499.0,31.5809,31.6258,31.521,31.5285,270499.0
2015-08-20 09:30:00,41.77,42.07,41.57,41.84,134704.0,31.2665,31.4911,31.1168,31.3189,134704.0
2015-08-20 09:40:00,41.84,41.89,41.81,41.84,99498.0,31.3189,31.3563,31.2965,31.3189,99498.0
2015-08-20 09:50:00,41.84,41.86,41.72,41.77,65413.0,31.3189,31.3339,31.2291,31.2665,65413.0
2015-08-20 10:00:00,41.78,41.78,41.68,41.71,64925.0,31.274,31.274,31.1992,31.2216,64925.0
2015-08-20 10:10:00,41.71,41.93,41.7,41.92,86857.0,31.2216,31.3863,31.2141,31.3788,86857.0
2015-08-20 10:20:00,41.93,41.94,41.86,41.86,87871.0,31.3863,31.3938,31.3339,31.3339,87871.0
2015-08-20 10:30:00,41.86,41.89,41.81,41.89,45499.0,31.3339,31.3563,31.2965,31.3563,45499.0
2015-08-20 10:40:00,41.89,41.98,41.87,41.93,43637.0,31.3563,31.4237,31.3414,31.3863,43637.0
2015-08-20 10:50:00,41.92,41.95,41.87,41.88,47358.0,31.3788,31.4013,31.3414,31.3489,47358.0
2015-08-20 11:00:00,41.88,41.89,41.79,41.79,45054.0,31.3489,31.3563,31.2815,31.2815,45054.0
2015-08-20 11:10:00,41.79,41.85,41.79,41.84,28686.0,31.2815,31.3264,31.2815,31.3189,28686.0
2015-08-20 11:20:00,41.83,41.89,41.83,41.87,45863.0,31.3114,31.3563,31.3114,31.3414,45863.0
2015-08-20 11:30:00,41.86,41.89,41.79,41.79,49842.0,31.3339,31.3563,31.2815,31.2815,49842.0
2015-08-20 11:40:00,41.8,41.86,41.79,41.86,45890.0,31.289,31.3339,31.2815,31.3339,45890.0
2015-08-20 11:50:00,41.86,41.93,41.82,41.93,77832.0,31.3339,31.3863,31.3039,31.3863,77832.0
2015-08-20 12:00:00,41.94,42.02,41.93,42.02,40329.0,31.3938,31.4537,31.3863,31.4537,40329.0
2015-08-20 12:10:00,42.02,42.05,41.98,42.05,29892.0,31.4537,31.4761,31.4237,31.4761,29892.0
2015-08-20 12:20:00,42.05,42.06,41.95,42.0,41518.0,31.4761,31.4836,31.4013,31.4387,41518.0
2015-08-20 12:30:00,41.99,42.03,41.98,42.02,31201.0,31.4312,31.4611,31.4237,31.4537,31201.0
2015-08-20 12:40:00,42.01,42.04,41.98,41.99,44174.0,31.4462,31.4686,31.4237,31.4312,44174.0
2015-08-20 12:50:00,41.99,42.02,41.91,41.95,23808.0,31.4312,31.4537,31.3713,31.4013,23808.0
2015-08-20 13:00:00,41.95,41.95,41.85,41.86,60909.0,31.4013,31.4013,31.3264,31.3339,60909.0
2015-08-20 13:10:00,41.86,41.93,41.85,41.93,31331.0,31.3339,31.3863,31.3264,31.3863,31331.0
2015-08-20 13:20:00,41.93,41.98,41.9,41.95,43462.0,31.3863,31.4237,31.3638,31.4013,43462.0
2015-08-20 13:30:00,41.94,41.96,41.91,41.95,23957.0,31.3938,31.4087,31.3713,31.4013,23957.0
2015-08-20 13:40:00,41.94,41.96,41.9,41.96,60724.0,31.3938,31.4087,31.3638,31.4087,60724.0
2015-08-20 13:50:00,41.96,42.01,41.96,42.01,26174.0,31.4087,31.4462,31.4087,31.4462,26174.0
2015-08-20 14:00:00,42.0,42.01,41.95,41.99,49436.0,31.4387,31.4462,31.4013,31.4312,49436.0
2015-08-20 14:10:00,41.98,42.07,41.98,42.07,106213.0,31.4237,31.4911,31.4237,31.4911,106213.0
2015-08-20 14:20:00,42.06,42.08,42.0,42.01,28972.0,31.4836,31.4986,31.4387,31.4462,28972.0
2015-08-20 14:30:00,42.0,42.0,41.89,41.91,75868.0,31.4387,31.4387,31.3563,31.3713,75868.0
2015-08-20 14:40:00,41.91,41.92,41.81,41.81,53347.0,31.3713,31.3788,31.2965,31.2965,53347.0
2015-08-20 14:50:00,41.81,41.85,41.8,41.81,59965.0,31.2965,31.3264,31.289,31.2965,59965.0
2015-08-20 15:00:00,41.81,41.89,41.78,41.87,73533.0,31.2965,31.3563,31.274,31.3414,73533.0
2015-08-20 15:10:00,41.87,41.87,41.81,41.84,86888.0,31.3414,31.3414,31.2965,31.3189,86888.0
2015-08-20 15:20:00,41.84,41.86,41.81,41.84,65320.0,31.3189,31.3339,31.2965,31.3189,65320.0
2015-08-20 15:30:00,41.83,41.88,41.77,41.77,77672.0,31.3114,31.3489,31.2665,31.2665,77672.0
2015-08-20 15:40:00,41.77,41.79,41.69,41.7,134223.0,31.2665,31.2815,31.2066,31.2141,134223.0
2015-08-20 15:50:00,41.7,41.71,41.58,41.62,378293.0,31.2141,31.2216,31.1243,31.1542,378293.0
2015-08-21 09:30:00,41.4,41.66,41.36,41.6,183702.0,30.9896,31.1842,30.9596,31.1393,183702.0
2015-08-21 09:40:00,41.6,41.61,41.42,41.42,37020.0,31.1393,31.1468,31.0045,31.0045,37020.0
2015-08-21 09:50:00,41.41,41.42,41.32,41.38,68565.0,30.997,31.0045,30.9297,30.9746,68565.0
2015-08-21 10:00:00,41.38,41.47,41.35,41.41,46904.0,30.9746,31.042,30.9521,30.997,46904.0
2015-08-21 10:10:00,41.41,41.41,41.34,41.36,59193.0,30.997,30.997,30.9446,30.9596,59193.0
2015-08-21 10:20:00,41.37,41.38,41.23,41.23,129168.0,30.9671,30.9746,30.8623,30.8623,129168.0
2015-08-21 10:30:00,41.23,41.29,41.23,41.27,91285.0,30.8623,30.9072,30.8623,30.8923,91285.0
2015-08-21 10:40:00,41.27,41.36,41.27,41.33,36305.0,30.8923,30.9596,30.8923,30.9372,36305.0
2015-08-21 10:50:00,41.34,41.4,41.28,41.32,79486.0,30.9446,30.9896,30.8997,30.9297,79486.0
2015-08-21 11:00:00,41.32,41.35,41.24,41.25,102569.0,30.9297,30.9521,30.8698,30.8773,102569.0
2015-08-21 11:10:00,41.24,41.25,41.08,41.11,100179.0,30.8698,30.8773,30.75,30.7725,100179.0
2015-08-21 11:20:00,41.11,41.14,41.06,41.12,48616.0,30.7725,30.7949,30.7351,30.78,48616.0
2015-08-21 11:30:00,41.11,41.13,41.02,41.02,54636.0,30.7725,30.7875,30.7051,30.7051,54636.0
2015-08-21 11:40:00,41.02,41.1,41.01,41.1,79400.0,30.7051,30.765,30.6976,30.765,79400.0
2015-08-21 11:50:00,41.1,41.21,41.08,41.18,49147.0,30.765,30.8473,30.75,30.8249,49147.0
2015-08-21 12:00:00,41.17,41.25,41.16,41.25,43421.0,30.8174,30.8773,30.8099,30.8773,43421.0
2015-08-21 12:10:00,41.24,41.25,41.08,41.09,34303.0,30.8698,30.8773,30.75,30.7575,34303.0
2015-08-21 12:20:00,41.1,41.11,41.03,41.04,32477.0,30.765,30.7725,30.7126,30.7201,32477.0
2015-08-21 12:30:00,41.04,41.1,41.02,41.04,25560.0,30.7201,30.765,30.7051,30.7201,25560.0
2015-08-21 12:40:00,41.03,41.04,40.99,41.0,34363.0,30.7126,30.7201,30.6827,30.6901,34363.0
2015-08-21 12:50:00,41.0,41.03,40.97,41.0,60268.0,30.6901,30.7126,30.6677,30.6901,60268.0
2015-08-21 13:00:00,40.99,41.03,40.97,41.0,36975.0,30.6827,30.7126,30.6677,30.6901,36975.0
2015-08-21 13:10:00,40.99,41.04,40.99,41.03,25597.0,30.6827,30.7201,30.6827,30.7126,25597.0
2015-08-21 13:20:00,41.03,41.12,41.03,41.11,29052.0,30.7126,30.78,30.7126,30.7725,29052.0
2015-08-21 13:30:00,41.12,41.15,41.08,41.15,34868.0,30.78,30.8024,30.75,30.8024,34868.0
2015-08-21 13:40:00,41.14,41.18,41.1,41.15,33178.0,30.7949,30.8249,30.765,30.8024,33178.0
2015-08-21 13:50:00,41.15,41.24,41.14,41.24,32737.0,30.8024,30.8698,30.7949,30.8698,32737.0
2015-08-21 14:00:00,41.24,41.28,41.15,41.17,41707.0,30.8698,30.8997,30.8024,30.8174,41707.0
2015-08-21 14:10:00,41.16,41.18,41.07,41.09,45260.0,30.8099,30.8249,30.7425,30.7575,45260.0
2015-08-21 14:20:00,41.09,41.12,41.06,41.07,37795.0,30.7575,30.78,30.7351,30.7425,37795.0
2015-08-21 14:30:00,41.07,41.11,41.0,41.0,35360.0,30.7425,30.7725,30.6901,30.6901,35360.0
2015-08-21 14:40:00,41.0,41.0,40.9,40.91,50023.0,30.6901,30.6901,30.6153,30.6228,50023.0
2015-08-21 14:50:00,40.9,40.96,40.89,40.94,48169.0,30.6153,30.6602,30.6078,30.6452,48169.0
2015-08-21 15:00:00,40.94,40.96,40.85,40.86,49368.0,30.6452,30.6602,30.5779,30.5853,49368.0
2015-08-21 15:10:00,40.86,40.87,40.69,40.81,72504.0,30.5853,30.5928,30.4581,30.5479,72504.0
2015-08-21 15:20:00,40.8,40.83,40.73,40.75,86395.0,30.5404,30.5629,30.488,30.503,86395.0
2015-08-21 15:30:00,40.75,40.75,40.63,40.69,132511.0,30.503,30.503,30.4132,30.4581,132511.0
2015-08-21 15:40:00,40.7,40.77,40.68,40.77,145630.0,30.4656,30.518,30.4506,30.518,145630.0
2015-08-21 15:50:00,40.77,40.82,40.65,40.67,543897.0,30.518,30.5554,30.4282,30.4431,543897.0
2015-08-24 09:30:00,39.15,39.3,38.14,39.14,233816.0,29.3053,29.4176,28.5493,29.2979,233816.0
2015-08-24 09:40:00,39.09,39.63,38.82,38.88,234332.0,29.2604,29.6646,29.0583,29.1032,234332.0
2015-08-24 09:50:00,38.87,38.96,38.48,38.69,230977.0,29.0958,29.1631,28.8038,28.961,230977.0
2015-08-24 10:00:00,38.68,39.08,38.5,39.02,197895.0,28.9535,29.2529,28.8188,29.208,197895.0
2015-08-24 10:10:00,39.0,39.14,38.89,39.09,260867.0,29.1931,29.2979,29.1107,29.2604,260867.0
2015-08-24 10:20:00,39.09,39.43,39.03,39.09,171588.0,29.2604,29.5149,29.2155,29.2604,171588.0
2015-08-24 10:30:00,39.1,39.2,38.81,39.11,174960.0,29.2679,29.3428,29.0508,29.2754,174960.0
2015-08-24 10:40:00,39.1,39.28,38.96,39.26,86644.0,29.2679,29.4027,29.1631,29.3877,86644.0
2015-08-24 10:50:00,39.26,39.65,39.25,39.5,157607.0,29.3877,29.6796,29.3802,29.5673,157607.0
2015-08-24 11:00:00,39.49,39.55,39.22,39.34,81698.0,29.5598,29.6048,29.3577,29.4476,81698.0
2015-08-24 11:10:00,39.35,39.35,39.18,39.25,84796.0,29.4551,29.4551,29.3278,29.3802,84796.0
2015-08-24 11:20:00,39.25,39.26,39.14,39.21,80621.0,29.3802,29.3877,29.2979,29.3503,80621.0
2015-08-24 11:30:00,39.21,39.36,39.19,39.35,78178.0,29.3503,29.4625,29.3353,29.4551,78178.0
2015-08-24 11:40:00,39.36,39.5,39.33,39.45,64106.0,29.4625,29.5673,29.4401,29.5299,64106.0
2015-08-24 11:50:00,39.44,39.63,39.42,39.51,82108.0,29.5224,29.6646,29.5075,29.5748,82108.0
2015-08-24 12:00:00,39.5,39.52,39.24,39.42,83864.0,29.5673,29.5823,29.3727,29.5075,83864.0
2015-08-24 12:10:00,39.43,39.5,39.33,39.4,51806.0,29.5149,29.5673,29.4401,29.4925,51806.0
2015-08-24 12:20:00,39.41,39.52,39.36,39.47,41888.0,29.5,29.5823,29.4625,29.5449,41888.0
2015-08-24 12:30:00,39.47,39.54,39.36,39.46,38710.0,29.5449,29.5973,29.4625,29.5374,38710.0
2015-08-24 12:40:00,39.46,39.49,39.3,39.33,43807.0,29.5374,29.5598,29.4176,29.4401,43807.0
2015-08-24 12:50:00,39.32,39.45,39.3,39.36,54482.0,29.4326,29.5299,29.4176,29.4625,54482.0
2015-08-24 13:00:00,39.37,39.52,39.37,39.52,34189.0,29.47,29.5823,29.47,29.5823,34189.0
2015-08-24 13:10:00,39.53,39.55,39.38,39.42,31920.0,29.5898,29.6048,29.4775,29.5075,31920.0
2015-08-24 13:20:00,39.42,39.43,39.26,39.3,66429.0,29.5075,29.5149,29.3877,29.4176,66429.0
2015-08-24 13:30:00,39.29,39.29,39.11,39.14,61645.0,29.4101,29.4101,29.2754,29.2979,61645.0
2015-08-24 13:40:00,39.13,39.17,39.04,39.06,61763.0,29.2904,29.3203,29.223,29.238,61763.0
2015-08-24 13:50:00,39.07,39.07,38.9,38.94,124539.0,29.2455,29.2455,29.1182,29.1482,124539.0
2015-08-24 14:00:00,38.95,38.99,38.88,38.89,116643.0,29.1556,29.1856,29.1032,29.1107,116643.0
2015-08-24 14:10:00,38.88,38.92,38.75,38.89,118523.0,29.1032,29.1332,29.0059,29.1107,118523.0
2015-08-24 14:20:00,38.91,38.99,38.87,38.88,57887.0,29.1257,29.1856,29.0958,29.1032,57887.0
2015-08-24 14:30:00,38.88,38.92,38.81,38.82,50809.0,29.1032,29.1332,29.0508,29.0583,50809.0
2015-08-24 14:40:00,38.81,38.83,38.6,38.64,93862.0,29.0508,29.0658,28.8936,28.9236,93862.0
2015-08-24 14:50:00,38.66,38.67,38.2,38.24,120164.0,28.9386,28.946,28.5942,28.6242,120164.0
2015-08-24 15:00:00,38.24,38.5,38.14,38.5,183197.0,28.6242,28.8188,28.5493,28.8188,183197.0
2015-08-24 15:10:00,38.49,38.5,38.21,38.24,93084.0,28.8113,28.8188,28.6017,28.6242,93084.0
2015-08-24 15:20:00,38.24,38.28,38.02,38.08,215316.0,28.6242,28.6541,28.4595,28.5044,215316.0
2015-08-24 15:30:00,38.08,38.5,37.99,38.49,138476.0,28.5044,28.8188,28.437,28.8113,138476.0
2015-08-24 15:40:00,38.48,38.67,38.32,38.37,295510.0,28.8038,28.946,28.6841,28.7215,295510.0
2015-08-24 15:50:00,38.37,38.46,38.06,38.07,496845.0,28.7215,28.7889,28.4894,28.4969,496845.0
2015-08-25 09:30:00,39.09,39.09,38.38,38.45,135125.0,29.2604,29.2604,28.729,28.7814,135125.0
2015-08-25 09:40:00,38.41,38.55,38.29,38.38,78739.0,28.7514,28.8562,28.6616,28.729,78739.0
2015-08-25 09:50:00,38.39,38.49,38.31,38.36,72781.0,28.7365,28.8113,28.6766,28.714,72781.0
2015-08-25 10:00:00,38.35,38.41,38.27,38.4,82401.0,28.7065,28.7514,28.6466,28.7439,82401.0
2015-08-25 10:10:00,38.4,38.41,38.32,38.34,57528.0,28.7439,28.7514,28.6841,28.699,57528.0
2015-08-25 10:20:00,38.34,38.35,38.26,38.31,164049.0,28.699,28.7065,28.6391,28.6766,164049.0
2015-08-25 10:30:00,38.31,38.32,38.22,38.24,70875.0,28.6766,28.6841,28.6092,28.6242,70875.0
2015-08-25 10:40:00,38.24,38.26,38.16,38.2,39318.0,28.6242,28.6391,28.5643,28.5942,39318.0
2015-08-25 10:50:00,38.2,38.2,38.08,38.1,52062.0,28.5942,28.5942,28.5044,28.5194,52062.0
2015-08-25 11:00:00,38.1,38.2,38.1,38.19,42274.0,28.5194,28.5942,28.5194,28.5867,42274.0
2015-08-25 11:10:00,38.18,38.24,38.17,38.22,65015.0,28.5793,28.6242,28.5718,28.6092,65015.0
2015-08-25 11:20:00,38.22,38.27,38.13,38.13,35156.0,28.6092,28.6466,28.5418,28.5418,35156.0
2015-08-25 11:30:00,38.13,38.15,38.03,38.03,35279.0,28.5418,28.5568,28.467,28.467,35279.0
2015-08-25 11:40:00,38.03,38.04,37.94,37.99,92371.0,28.467,28.4745,28.3996,28.437,92371.0
2015-08-25 11:50:00,37.98,37.99,37.92,37.93,62472.0,28.4296,28.437,28.3846,28.3921,62472.0
2015-08-25 12:00:00,37.93,38.02,37.92,38.01,50245.0,28.3921,28.4595,28.3846,28.452,50245.0
2015-08-25 12:10:00,38.01,38.04,37.97,38.0,82214.0,28.452,28.4745,28.4221,28.4445,82214.0
2015-08-25 12:20:00,38.0,38.05,37.98,38.01,56896.0,28.4445,28.482,28.4296,28.452,56896.0
2015-08-25 12:30:00,38.0,38.04,37.95,37.96,24970.0,28.4445,28.4745,28.4071,28.4146,24970.0
2015-08-25 12:40:00,37.96,37.98,37.88,37.9,46174.0,28.4146,28.4296,28.3547,28.3697,46174.0
2015-08-25 12:50:00,37.9,38.03,37.9,38.02,66349.0,28.3697,28.467,28.3697,28.4595,66349.0
2015-08-25 13:00:00,38.02,38.07,38.01,38.04,113699.0,28.4595,28.4969,28.452,28.4745,113699.0
2015-08-25 13:10:00,38.05,38.05,37.94,37.95,28020.0,28.482,28.482,28.3996,28.4071,28020.0
2015-08-25 13:20:00,37.94,38.01,37.75,37.78,72567.0,28.3996,28.452,28.2574,28.2798,72567.0
2015-08-25 13:30:00,37.77,37.88,37.76,37.84,39949.0,28.2724,28.3547,28.2649,28.3248,39949.0
2015-08-25 13:40:00,37.83,37.83,37.72,37.77,46401.0,28.3173,28.3173,28.2349,28.2724,46401.0
2015-08-25 13:50:00,37.76,37.79,37.67,37.68,145632.0,28.2649,28.2873,28.1975,28.205,145632.0
2015-08-25 14:00:00,37.68,37.7,37.56,37.59,144027.0,28.205,28.22,28.1152,28.1376,144027.0
2015-08-25 14:10:00,37.59,37.62,37.55,37.59,100466.0,28.1376,28.1601,28.1077,28.1376,100466.0
2015-08-25 14:20:00,37.59,37.65,37.53,37.58,89743.0,28.1376,28.1825,28.0927,28.1301,89743.0
2015-08-25 14:30:00,37.57,37.62,37.47,37.49,77341.0,28.1227,28.1601,28.0478,28.0628,77341.0
2015-08-25 14:40:00,37.49,37.62,37.47,37.62,80097.0,28.0628,28.1601,28.0478,28.1601,80097.0
2015-08-25 14:50:00,37.63,37.7,37.56,37.57,80884.0,28.1676,28.22,28.1152,28.1227,80884.0
2015-08-25 15:00:00,37.57,37.59,37.36,37.36,207058.0,28.1227,28.1376,27.9655,27.9655,207058.0
2015-08-25 15:10:00,37.36,37.37,37.2,37.27,232219.0,27.9655,27.9729,27.8457,27.8981,232219.0
2015-08-25 15:20:00,37.27,37.28,37.09,37.13,140649.0,27.8981,27.9056,27.7634,27.7933,140649.0
2015-08-25 15:30:00,37.12,37.17,36.82,36.84,297544.0,27.7858,27.8232,27.5612,27.5762,297544.0
2015-08-25 15:40:00,36.83,36.95,36.55,36.61,390768.0,27.5687,27.6586,27.3591,27.4041,390768.0
2015-08-25 15:50:00,36.61,36.83,36.42,36.46,653721.0,27.4041,27.5687,27.2618,27.2918,653721.0
2015-08-26 09:30:00,37.31,37.61,37.06,37.08,96596.0,27.928,28.1526,27.7409,27.7559,96596.0
2015-08-26 09:40:00,37.1,37.22,37.06,37.18,201087.0,27.7708,27.8607,27.7409,27.8307,201087.0
2015-08-26 09:50:00,37.18,37.27,37.06,37.2,126767.0,27.8307,27.8981,27.7409,27.8457,126767.0
2015-08-26 10:00:00,37.22,37.25,37.11,37.17,156776.0,27.8607,27.8831,27.7783,27.8232,156776.0
2015-08-26 10:10:00,37.16,37.16,36.74,36.77,112984.0,27.8158,27.8158,27.5014,27.5238,112984.0
2015-08-26 10:20:00,36.78,36.97,36.75,36.94,47749.0,27.5313,27.6735,27.5088,27.6511,47749.0
2015-08-26 10:30:00,36.94,37.07,36.91,37.03,134076.0,27.6511,27.7484,27.6286,27.7184,134076.0
2015-08-26 10:40:00,37.03,37.05,36.91,36.98,86381.0,27.7184,27.7334,27.6286,27.681,86381.0
2015-08-26 10:50:00,36.99,37.08,36.97,37.05,130535.0,27.6885,27.7559,27.6735,27.7334,130535.0
2015-08-26 11:00:00,37.06,37.08,36.97,37.02,123583.0,27.7409,27.7559,27.6735,27.711,123583.0
2015-08-26 11:10:00,37.03,37.07,36.99,37.05,158018.0,27.7184,27.7484,27.6885,27.7334,158018.0
2015-08-26 11:20:00,37.04,37.06,36.89,36.92,73406.0,27.7259,27.7409,27.6136,27.6361,73406.0
2015-08-26 11:30:00,36.91,36.95,36.8,36.84,98611.0,27.6286,27.6586,27.5463,27.5762,98611.0
2015-08-26 11:40:00,36.84,36.98,36.81,36.9,124254.0,27.5762,27.681,27.5538,27.6211,124254.0
2015-08-26 11:50:00,36.91,36.96,36.83,36.87,118894.0,27.6286,27.666,27.5687,27.5987,118894.0
2015-08-26 12:00:00,36.88,36.88,36.71,36.72,72907.0,27.6062,27.6062,27.4789,27.4864,72907.0
2015-08-26 12:10:00,36.74,36.79,36.68,36.78,100990.0,27.5014,27.5388,27.4565,27.5313,100990.0
2015-08-26 12:20:00,36.79,36.8,36.64,36.65,68033.0,27.5388,27.5463,27.4265,27.434,68033.0
2015-08-26 12:30:00,36.64,36.66,36.53,36.58,74332.0,27.4265,27.4415,27.3442,27.3816,74332.0
2015-08-26 12:40:00,36.58,36.75,36.57,36.71,74220.0,27.3816,27.5088,27.3741,27.4789,74220.0
2015-08-26 12:50:00,36.72,36.92,36.7,36.91,69933.0,27.4864,27.6361,27.4714,27.6286,69933.0
2015-08-26 13:00:00,36.92,37.0,36.82,36.85,137981.0,27.6361,27.696,27.5612,27.5837,137981.0
2015-08-26 13:10:00,36.86,36.9,36.86,36.89,122352.0,27.5912,27.6211,27.5912,27.6136,122352.0
2015-08-26 13:20:00,36.89,37.03,36.87,36.98,68864.0,27.6136,27.7184,27.5987,27.681,68864.0
2015-08-26 13:30:00,36.97,36.98,36.91,36.95,165848.0,27.6735,27.681,27.6286,27.6586,165848.0
2015-08-26 13:40:00,36.93,36.96,36.87,36.88,79585.0,27.6436,27.666,27.5987,27.6062,79585.0
2015-08-26 13:50:00,36.88,36.96,36.85,36.95,74343.0,27.6062,27.666,27.5837,27.6586,74343.0
2015-08-26 14:00:00,36.95,36.95,36.87,36.95,81201.0,27.6586,27.6586,27.5987,27.6586,81201.0
2015-08-26 14:10:00,36.95,36.96,36.73,36.75,79642.0,27.6586,27.666,27.4939,27.5088,79642.0
2015-08-26 14:20:00,36.75,36.83,36.73,36.82,38966.0,27.5088,27.5687,27.4939,27.5612,38966.0
2015-08-26 14:30:00,36.83,36.95,36.79,36.93,79717.0,27.5687,27.6586,27.5388,27.6436,79717.0
2015-08-26 14:40:00,36.93,37.11,36.93,36.96,66696.0,27.6436,27.7783,27.6436,27.666,66696.0
2015-08-26 14:50:00,36.96,37.04,36.93,36.99,52322.0,27.666,27.7259,27.6436,27.6885,52322.0
2015-08-26 15:00:00,36.99,37.12,36.95,37.11,76523.0,27.6885,27.7858,27.6586,27.7783,76523.0
2015-08-26 15:10:00,37.12,37.3,37.12,37.3,187668.0,27.7858,27.9205,27.7858,27.9205,187668.0
2015-08-26 15:20:00,37.31,37.35,37.15,37.21,109867.0,27.928,27.958,27.8083,27.8532,109867.0
2015-08-26 15:30:00,37.22,37.3,37.21,37.23,230841.0,27.8607,27.9205,27.8532,27.8681,230841.0
2015-08-26 15:40:00,37.24,37.58,37.23,37.51,264082.0,27.8756,28.1301,27.8681,28.0777,264082.0
2015-08-26 15:50:00,37.51,37.61,37.44,37.52,479835.0,28.0777,28.1526,28.0253,28.0852,479835.0
2015-08-27 09:30:00,38.0,38.08,37.82,37.91,153570.0,28.4445,28.5044,28.3098,28.3772,153570.0
2015-08-27 09:40:00,37.91,38.07,37.86,37.92,77878.0,28.3772,28.4969,28.3397,28.3846,77878.0
2015-08-27 09:50:00,37.91,37.92,37.71,37.71,85264.0,28.3772,28.3846,28.2274,28.2274,85264.0
2015-08-27 10:00:00,37.71,37.71,37.6,37.68,65173.0,28.2274,28.2274,28.1451,28.205,65173.0
2015-08-27 10:10:00,37.69,37.73,37.66,37.7,75398.0,28.2125,28.2424,28.19,28.22,75398.0
2015-08-27 10:20:00,37.7,37.82,37.69,37.79,89409.0,28.22,28.3098,28.2125,28.2873,89409.0
2015-08-27 10:30:00,37.8,37.82,37.75,37.8,62281.0,28.2948,28.3098,28.2574,28.2948,62281.0
2015-08-27 10:40:00,37.8,37.84,37.76,37.82,209433.0,28.2948,28.3248,28.2649,28.3098,209433.0
2015-08-27 10:50:00,37.82,37.83,37.78,37.78,74714.0,28.3098,28.3173,28.2798,28.2798,74714.0
2015-08-27 11:00:00,37.77,37.82,37.72,37.8,43628.0,28.2724,28.3098,28.2349,28.2948,43628.0
2015-08-27 11:10:00,37.79,37.81,37.74,37.81,54725.0,28.2873,28.3023,28.2499,28.3023,54725.0
2015-08-27 11:20:00,37.8,37.95,37.8,37.91,31562.0,28.2948,28.4071,28.2948,28.3772,31562.0
2015-08-27 11:30:00,37.92,37.96,37.84,37.84,31962.0,28.3846,28.4146,28.3248,28.3248,31962.0
2015-08-27 11:40:00,37.84,38.06,37.83,38.05,39936.0,28.3248,28.4894,28.3173,28.482,39936.0
2015-08-27 11:50:00,38.06,38.08,38.01,38.05,70897.0,28.4894,28.5044,28.452,28.482,70897.0
2015-08-27 12:00:00,38.05,38.23,38.02,38.19,61532.0,28.482,28.6167,28.4595,28.5867,61532.0
2015-08-27 12:10:00,38.18,38.19,38.15,38.15,29746.0,28.5793,28.5867,28.5568,28.5568,29746.0
2015-08-27 12:20:00,38.16,38.2,38.14,38.19,41304.0,28.5643,28.5942,28.5493,28.5867,41304.0
2015-08-27 12:30:00,38.19,38.28,38.17,38.27,28528.0,28.5867,28.6541,28.5718,28.6466,28528.0
2015-08-27 12:40:00,38.27,38.29,38.23,38.27,25893.0,28.6466,28.6616,28.6167,28.6466,25893.0
2015-08-27 12:50:00,38.28,38.42,38.28,38.42,51545.0,28.6541,28.7589,28.6541,28.7589,51545.0
2015-08-27 13:00:00,38.41,38.61,38.41,38.61,113757.0,28.7514,28.9011,28.7514,28.9011,113757.0
2015-08-27 13:10:00,38.6,38.65,38.59,38.62,78643.0,28.8936,28.9311,28.8862,28.9086,78643.0
2015-08-27 13:20:00,38.62,38.72,38.62,38.65,103613.0,28.9086,28.9835,28.9086,28.9311,103613.0
2015-08-27 13:30:00,38.65,38.67,38.59,38.59,58495.0,28.9311,28.946,28.8862,28.8862,58495.0
2015-08-27 13:40:00,38.6,38.71,38.6,38.71,83201.0,28.8936,28.976,28.8936,28.976,83201.0
2015-08-27 13:50:00,38.72,38.79,38.7,38.79,72316.0,28.9835,29.0359,28.9685,29.0359,72316.0
2015-08-27 14:00:00,38.79,38.82,38.76,38.78,78546.0,29.0359,29.0583,29.0134,29.0284,78546.0
2015-08-27 14:10:00,38.78,38.85,38.66,38.66,70942.0,29.0284,29.0808,28.9386,28.9386,70942.0
2015-08-27 14:20:00,38.67,38.73,38.5,38.5,151261.0,28.946,28.991,28.8188,28.8188,151261.0
2015-08-27 14:30:00,38.5,38.52,38.44,38.47,72222.0,28.8188,28.8338,28.7739,28.7963,72222.0
2015-08-27 14:40:00,38.47,38.48,38.23,38.23,108765.0,28.7963,28.8038,28.6167,28.6167,108765.0
2015-08-27 14:50:00,38.24,38.24,38.07,38.16,237580.0,28.6242,28.6242,28.4969,28.5643,237580.0
2015-08-27 15:00:00,38.15,38.21,38.04,38.19,312616.0,28.5568,28.6017,28.4745,28.5867,312616.0
2015-08-27 15:10:00,38.18,38.25,38.15,38.23,114544.0,28.5793,28.6317,28.5568,28.6167,114544.0
2015-08-27 15:20:00,38.22,38.36,38.15,38.36,121884.0,28.6092,28.714,28.5568,28.714,121884.0
2015-08-27 15:30:00,38.36,38.45,38.31,38.39,138062.0,28.714,28.7814,28.6766,28.7365,138062.0
2015-08-27 15:40:00,38.4,38.73,38.39,38.7,218008.0,28.7439,28.991,28.7365,28.9685,218008.0
2015-08-27 15:50:00,38.69,38.72,38.58,38.72,372854.0,28.961,28.9835,28.8787,28.9835,372854.0
2015-08-28 09:30:00,38.68,39.17,38.45,38.63,37426.0,28.9535,29.3203,28.7814,28.9161,37426.0
2015-08-28 09:40:00,38.62,38.7,38.5,38.68,56053.0,28.9086,28.9685,28.8188,28.9535,56053.0
2015-08-28 09:50:00,38.69,38.69,38.49,38.58,85669.0,28.961,28.961,28.8113,28.8787,85669.0
2015-08-28 10:00:00,38.58,38.69,38.56,38.65,60001.0,28.8787,28.961,28.8637,28.9311,60001.0
2015-08-28 10:10:00,38.64,38.68,38.55,38.61,61642.0,28.9236,28.9535,28.8562,28.9011,61642.0
2015-08-28 10:20:00,38.61,38.62,38.46,38.52,39559.0,28.9011,28.9086,28.7889,28.8338,39559.0
2015-08-28 10:30:00,38.54,38.61,38.53,38.6,39233.0,28.8487,28.9011,28.8413,28.8936,39233.0
2015-08-28 10:40:00,38.59,38.65,38.57,38.62,44740.0,28.8862,28.9311,28.8712,28.9086,44740.0
2015-08-28 10:50:00,38.62,38.7,38.59,38.68,20573.0,28.9086,28.9685,28.8862,28.9535,20573.0
2015-08-28 11:00:00,38.67,38.68,38.6,38.64,46408.0,28.946,28.9535,28.8936,28.9236,46408.0
2015-08-28 11:10:00,38.63,38.66,38.6,38.63,39942.0,28.9161,28.9386,28.8936,28.9161,39942.0
2015-08-28 11:20:00,38.64,38.77,38.64,38.76,26172.0,28.9236,29.0209,28.9236,29.0134,26172.0
2015-08-28 11:30:00,38.76,38.79,38.67,38.68,51307.0,29.0134,29.0359,28.946,28.9535,51307.0
2015-08-28 11:40:00,38.67,38.67,38.61,38.62,73811.0,28.946,28.946,28.9011,28.9086,73811.0
2015-08-28 11:50:00,38.62,38.65,38.59,38.64,80691.0,28.9086,28.9311,28.8862,28.9236,80691.0
2015-08-28 12:00:00,38.63,38.65,38.61,38.62,39081.0,28.9161,28.9311,28.9011,28.9086,39081.0
2015-08-28 12:10:00,38.61,38.65,38.59,38.65,28988.0,28.9011,28.9311,28.8862,28.9311,28988.0
2015-08-28 12:20:00,38.64,38.73,38.64,38.72,174481.0,28.9236,28.991,28.9236,28.9835,174481.0
2015-08-28 12:30:00,38.72,38.76,38.7,38.71,29119.0,28.9835,29.0134,28.9685,28.976,29119.0
2015-08-28 12:40:00,38.71,38.75,38.68,38.72,48861.0,28.976,29.0059,28.9535,28.9835,48861.0
2015-08-28 12:50:00,38.72,38.72,38.66,38.69,19669.0,28.9835,28.9835,28.9386,28.961,19669.0
2015-08-28 13:00:00,38.69,38.8,38.68,38.78,22448.0,28.961,29.0434,28.9535,29.0284,22448.0
2015-08-28 13:10:00,38.79,38.81,38.74,38.81,34436.0,29.0359,29.0508,28.9984,29.0508,34436.0
2015-08-28 13:20:00,38.81,38.82,38.72,38.72,30488.0,29.0508,29.0583,28.9835,28.9835,30488.0
2015-08-28 13:30:00,38.72,38.78,38.72,38.74,93399.0,28.9835,29.0284,28.9835,28.9984,93399.0
2015-08-28 13:40:00,38.74,38.82,38.72,38.78,47575.0,28.9984,29.0583,28.9835,29.0284,47575.0
2015-08-28 13:50:00,38.78,38.83,38.77,38.77,23412.0,29.0284,29.0658,29.0209,29.0209,23412.0
2015-08-28 14:00:00,38.77,38.87,38.77,38.87,38609.0,29.0209,29.0958,29.0209,29.0958,38609.0
2015-08-28 14:10:00,38.87,38.87,38.77,38.81,39987.0,29.0958,29.0958,29.0209,29.0508,39987.0
2015-08-28 14:20:00,38.81,38.85,38.81,38.85,40506.0,29.0508,29.0808,29.0508,29.0808,40506.0
2015-08-28 14:30:00,38.86,38.9,38.8,38.86,31370.0,29.0883,29.1182,29.0434,29.0883,31370.0
2015-08-28 14:40:00,38.86,38.93,38.85,38.91,34785.0,29.0883,29.1407,29.0808,29.1257,34785.0
2015-08-28 14:50:00,38.91,38.92,38.84,38.85,79695.0,29.1257,29.1332,29.0733,29.0808,79695.0
2015-08-28 15:00:00,38.85,38.94,38.81,38.94,94338.0,29.0808,29.1482,29.0508,29.1482,94338.0
2015-08-28 15:10:00,38.93,38.94,38.85,38.86,109867.0,29.1407,29.1482,29.0808,29.0883,109867.0
2015-08-28 15:20:00,38.86,38.87,38.79,38.86,117570.0,29.0883,29.0958,29.0359,29.0883,117570.0
2015-08-28 15:30:00,38.86,38.86,38.73,38.75,124673.0,29.0883,29.0883,28.991,29.0059,124673.0
2015-08-28 15:40:00,38.75,38.75,38.67,38.75,193009.0,29.0059,29.0059,28.946,29.0059,193009.0
2015-08-28 15:50:00,38.74,38.89,38.74,38.88,305899.0,28.9984,29.1107,28.9984,29.1032,305899.0
2015-08-31 09:30:00,38.72,38.79,38.43,38.5,136265.0,28.9835,29.0359,28.7664,28.8188,136265.0
2015-08-31 09:40:00,38.47,38.52,38.37,38.5,51559.0,28.7963,28.8338,28.7215,28.8188,51559.0
2015-08-31 09:50:00,38.49,38.51,38.43,38.49,93776.0,28.8113,28.8263,28.7664,28.8113,93776.0
2015-08-31 10:00:00,38.48,38.48,38.37,38.38,68152.0,28.8038,28.8038,28.7215,28.729,68152.0
2015-08-31 10:10:00,38.37,38.39,38.2,38.26,58439.0,28.7215,28.7365,28.5942,28.6391,58439.0
2015-08-31 10:20:00,38.25,38.48,38.24,38.48,48329.0,28.6317,28.8038,28.6242,28.8038,48329.0
2015-08-31 10:30:00,38.48,38.56,38.46,38.52,59315.0,28.8038,28.8637,28.7889,28.8338,59315.0
2015-08-31 10:40:00,38.52,38.67,38.51,38.65,84612.0,28.8338,28.946,28.8263,28.9311,84612.0
2015-08-31 10:50:00,38.66,38.67,38.55,38.55,45605.0,28.9386,28.946,28.8562,28.8562,45605.0
2015-08-31 11:00:00,38.55,38.55,38.47,38.52,57131.0,28.8562,28.8562,28.7963,28.8338,57131.0
2015-08-31 11:10:00,38.53,38.64,38.51,38.54,43549.0,28.8413,28.9236,28.8263,28.8487,43549.0
2015-08-31 11:20:00,38.54,38.55,38.44,38.52,37125.0,28.8487,28.8562,28.7739,28.8338,37125.0
2015-08-31 11:30:00,38.51,38.52,38.37,38.41,39441.0,28.8263,28.8338,28.7215,28.7514,39441.0
2015-08-31 11:40:00,38.42,38.59,38.42,38.5,33210.0,28.7589,28.8862,28.7589,28.8188,33210.0
2015-08-31 11:50:00,38.5,38.5,38.36,38.4,31711.0,28.8188,28.8188,28.714,28.7439,31711.0
2015-08-31 12:00:00,38.4,38.45,38.38,38.39,42151.0,28.7439,28.7814,28.729,28.7365,42151.0
2015-08-31 12:10:00,38.38,38.43,38.36,38.4,29218.0,28.729,28.7664,28.714,28.7439,29218.0
2015-08-31 12:20:00,38.38,38.43,38.36,38.37,31195.0,28.729,28.7664,28.714,28.7215,31195.0
2015-08-31 12:30:00,38.37,38.41,38.35,38.37,27940.0,28.7215,28.7514,28.7065,28.7215,27940.0
2015-08-31 12:40:00,38.37,38.37,38.28,38.35,27540.0,28.7215,28.7215,28.6541,28.7065,27540.0
2015-08-31 12:50:00,38.34,38.39,38.32,38.35,46766.0,28.699,28.7365,28.6841,28.7065,46766.0
2015-08-31 13:00:00,38.36,38.38,38.32,38.33,32667.0,28.714,28.729,28.6841,28.6915,32667.0
2015-08-31 13:10:00,38.32,38.33,38.24,38.25,15258.0,28.6841,28.6915,28.6242,28.6317,15258.0
2015-08-31 13:20:00,38.24,38.24,38.17,38.23,52590.0,28.6242,28.6242,28.5718,28.6167,52590.0
2015-08-31 13:30:00,38.23,38.24,38.2,38.23,43069.0,28.6167,28.6242,28.5942,28.6167,43069.0
2015-08-31 13:40:00,38.21,38.24,38.18,38.19,35547.0,28.6017,28.6242,28.5793,28.5867,35547.0
2015-08-31 13:50:00,38.19,38.19,38.15,38.18,25546.0,28.5867,28.5867,28.5568,28.5793,25546.0
2015-08-31 14:00:00,38.17,38.21,38.11,38.12,37014.0,28.5718,28.6017,28.5269,28.5343,37014.0
2015-08-31 14:10:00,38.11,38.16,38.07,38.14,43943.0,28.5269,28.5643,28.4969,28.5493,43943.0
2015-08-31 14:20:00,38.13,38.17,38.12,38.14,50369.0,28.5418,28.5718,28.5343,28.5493,50369.0
2015-08-31 14:30:00,38.15,38.18,38.09,38.18,52752.0,28.5568,28.5793,28.5119,28.5793,52752.0
2015-08-31 14:40:00,38.18,38.21,38.1,38.11,44177.0,28.5793,28.6017,28.5194,28.5269,44177.0
2015-08-31 14:50:00,38.1,38.1,38.04,38.08,42042.0,28.5194,28.5194,28.4745,28.5044,42042.0
2015-08-31 15:00:00,38.07,38.22,38.07,38.21,87011.0,28.4969,28.6092,28.4969,28.6017,87011.0
2015-08-31 15:10:00,38.21,38.22,38.07,38.08,48795.0,28.6017,28.6092,28.4969,28.5044,48795.0
2015-08-31 15:20:00,38.07,38.08,37.94,38.0,142154.0,28.4969,28.5044,28.3996,28.4445,142154.0
2015-08-31 15:30:00,38.0,38.12,37.98,37.98,103077.0,28.4445,28.5343,28.4296,28.4296,103077.0
2015-08-31 15:40:00,37.98,38.1,37.96,38.02,238828.0,28.4296,28.5194,28.4146,28.4595,238828.0
2015-08-31 15:50:00,38.02,38.08,37.98,38.0,443278.0,28.4595,28.5044,28.4296,28.4445,443278.0
2015-09-01 09:30:00,37.14,37.31,36.92,37.26,105212.0,27.8008,27.928,27.6361,27.8906,105212.0
2015-09-01 09:40:00,37.26,37.31,37.09,37.18,79658.0,27.8906,27.928,27.7634,27.8307,79658.0
2015-09-01 09:50:00,37.17,37.19,37.09,37.18,96486.0,27.8232,27.8382,27.7634,27.8307,96486.0
2015-09-01 10:00:00,37.16,37.18,36.96,37.13,98875.0,27.8158,27.8307,27.666,27.7933,98875.0
2015-09-01 10:10:00,37.13,37.26,37.11,37.22,97785.0,27.7933,27.8906,27.7783,27.8607,97785.0
2015-09-01 10:20:00,37.22,37.34,37.18,37.34,60298.0,27.8607,27.9505,27.8307,27.9505,60298.0
2015-09-01 10:30:00,37.35,37.49,37.29,37.38,154045.0,27.958,28.0628,27.9131,27.9804,154045.0
2015-09-01 10:40:00,37.37,37.37,37.23,37.26,123817.0,27.9729,27.9729,27.8681,27.8906,123817.0
2015-09-01 10:50:00,37.26,37.28,37.16,37.23,45222.0,27.8906,27.9056,27.8158,27.8681,45222.0
2015-09-01 11:00:00,37.23,37.27,37.18,37.25,40349.0,27.8681,27.8981,27.8307,27.8831,40349.0
2015-09-01 11:10:00,37.25,37.29,37.12,37.13,53020.0,27.8831,27.9131,27.7858,27.7933,53020.0
2015-09-01 11:20:00,37.11,37.12,37.01,37.02,61833.0,27.7783,27.7858,27.7035,27.711,61833.0
2015-09-01 11:30:00,37.02,37.07,36.97,37.04,73127.0,27.711,27.7484,27.6735,27.7259,73127.0
2015-09-01 11:40:00,37.03,37.04,36.95,36.99,54361.0,27.7184,27.7259,27.6586,27.6885,54361.0
2015-09-01 11:50:00,37.0,37.02,36.92,36.92,46258.0,27.696,27.711,27.6361,27.6361,46258.0
2015-09-01 12:00:00,36.93,36.97,36.82,36.84,43303.0,27.6436,27.6735,27.5612,27.5762,43303.0
2015-09-01 12:10:00,36.83,36.85,36.79,36.81,43044.0,27.5687,27.5837,27.5388,27.5538,43044.0
2015-09-01 12:20:00,36.81,36.81,36.7,36.73,53255.0,27.5538,27.5538,27.4714,27.4939,53255.0
2015-09-01 12:30:00,36.72,36.75,36.68,36.7,48045.0,27.4864,27.5088,27.4565,27.4714,48045.0
2015-09-01 12:40:00,36.69,36.7,36.56,36.58,58845.0,27.4639,27.4714,27.3666,27.3816,58845.0
2015-09-01 12:50:00,36.58,36.63,36.53,36.6,65303.0,27.3816,27.419,27.3442,27.3966,65303.0
2015-09-01 13:00:00,36.59,36.75,36.59,36.7,133361.0,27.3891,27.5088,27.3891,27.4714,133361.0
2015-09-01 13:10:00,36.7,36.77,36.7,36.76,226389.0,27.4714,27.5238,27.4714,27.5163,226389.0
2015-09-01 13:20:00,36.76,36.92,36.73,36.91,67069.0,27.5163,27.6361,27.4939,27.6286,67069.0
2015-09-01 13:30:00,36.9,36.99,36.89,36.92,83263.0,27.6211,27.6885,27.6136,27.6361,83263.0
2015-09-01 13:40:00,36.91,36.96,36.9,36.93,43569.0,27.6286,27.666,27.6211,27.6436,43569.0
2015-09-01 13:50:00,36.93,37.0,36.92,37.0,63614.0,27.6436,27.696,27.6361,27.696,63614.0
2015-09-01 14:00:00,37.0,37.01,36.91,36.92,110566.0,27.696,27.7035,27.6286,27.6361,110566.0
2015-09-01 14:10:00,36.91,36.93,36.87,36.9,55301.0,27.6286,27.6436,27.5987,27.6211,55301.0
2015-09-01 14:20:00,36.89,36.97,36.88,36.97,69852.0,27.6136,27.6735,27.6062,27.6735,69852.0
2015-09-01 14:30:00,36.97,37.03,36.95,37.02,69188.0,27.6735,27.7184,27.6586,27.711,69188.0
2015-09-01 14:40:00,37.03,37.04,36.83,36.84,77736.0,27.7184,27.7259,27.5687,27.5762,77736.0
2015-09-01 14:50:00,36.85,36.95,36.83,36.83,65194.0,27.5837,27.6586,27.5687,27.5687,65194.0
2015-09-01 15:00:00,36.84,36.91,36.78,36.89,89904.0,27.5762,27.6286,27.5313,27.6136,89904.0
2015-09-01 15:10:00,36.89,37.0,36.88,36.92,86571.0,27.6136,27.696,27.6062,27.6361,86571.0
2015-09-01 15:20:00,36.93,37.0,36.87,36.87,91914.0,27.6436,27.696,27.5987,27.5987,91914.0
2015-09-01 15:30:00,36.87,36.88,36.74,36.76,97628.0,27.5987,27.6062,27.5014,27.5163,97628.0
2015-09-01 15:40:00,36.76,36.86,36.64,36.86,223056.0,27.5163,27.5912,27.4265,27.5912,223056.0
2015-09-01 15:50:00,36.86,37.06,36.84,36.95,427851.0,27.5912,27.7409,27.5762,27.6586,427851.0
2015-09-02 09:30:00,37.53,37.54,37.23,37.44,70082.0,28.0927,28.1002,27.8681,28.0253,70082.0
2015-09-02 09:40:00,37.44,37.5,37.29,37.29,61580.0,28.0253,28.0703,27.9131,27.9131,61580.0
2015-09-02 09:50:00,37.3,37.3,37.12,37.12,48971.0,27.9205,27.9205,27.7858,27.7858,48971.0
2015-09-02 10:00:00,37.12,37.29,37.12,37.26,32093.0,27.7858,27.9131,27.7858,27.8906,32093.0
2015-09-02 10:10:00,37.25,37.32,37.18,37.18,33130.0,27.8831,27.9355,27.8307,27.8307,33130.0
2015-09-02 10:20:00,37.17,37.19,37.0,37.01,36097.0,27.8232,27.8382,27.696,27.7035,36097.0
2015-09-02 10:30:00,37.02,37.05,36.98,37.04,32260.0,27.711,27.7334,27.681,27.7259,32260.0
2015-09-02 10:40:00,37.04,37.1,36.96,36.98,32911.0,27.7259,27.7708,27.666,27.681,32911.0
2015-09-02 10:50:00,36.98,37.04,36.96,37.02,28462.0,27.681,27.7259,27.666,27.711,28462.0
2015-09-02 11:00:00,37.02,37.05,36.96,36.96,50109.0,27.711,27.7334,27.666,27.666,50109.0
2015-09-02 11:10:00,36.95,36.98,36.86,36.96,36698.0,27.6586,27.681,27.5912,27.666,36698.0
2015-09-02 11:20:00,36.95,37.03,36.94,36.98,33303.0,27.6586,27.7184,27.6511,27.681,33303.0
2015-09-02 11:30:00,36.99,36.99,36.86,36.88,61760.0,27.6885,27.6885,27.5912,27.6062,61760.0
2015-09-02 11:40:00,36.88,36.93,36.86,36.88,44766.0,27.6062,27.6436,27.5912,27.6062,44766.0
2015-09-02 11:50:00,36.88,36.89,36.75,36.83,53409.0,27.6062,27.6136,27.5088,27.5687,53409.0
2015-09-02 12:00:00,36.83,36.85,36.79,36.8,41621.0,27.5687,27.5837,27.5388,27.5463,41621.0
2015-09-02 12:10:00,36.81,36.89,36.8,36.89,42990.0,27.5538,27.6136,27.5463,27.6136,42990.0
2015-09-02 12:20:00,36.89,36.99,36.88,36.99,31601.0,27.6136,27.6885,27.6062,27.6885,31601.0
2015-09-02 12:30:00,36.99,37.04,36.97,37.03,34838.0,27.6885,27.7259,27.6735,27.7184,34838.0
2015-09-02 12:40:00,37.03,37.11,37.01,37.11,55739.0,27.7184,27.7783,27.7035,27.7783,55739.0
2015-09-02 12:50:00,37.09,37.14,37.04,37.14,48796.0,27.7634,27.8008,27.7259,27.8008,48796.0
2015-09-02 13:00:00,37.15,37.16,37.09,37.13,65660.0,27.8083,27.8158,27.7634,27.7933,65660.0
2015-09-02 13:10:00,37.13,37.19,37.13,37.16,63516.0,27.7933,27.8382,27.7933,27.8158,63516.0
2015-09-02 13:20:00,37.17,37.25,37.16,37.25,82903.0,27.8232,27.8831,27.8158,27.8831,82903.0
2015-09-02 13:30:00,37.25,37.27,37.16,37.16,45709.0,27.8831,27.8981,27.8158,27.8158,45709.0
2015-09-02 13:40:00,37.17,37.21,37.17,37.2,41884.0,27.8232,27.8532,27.8232,27.8457,41884.0
2015-09-02 13:50:00,37.19,37.22,37.17,37.2,81478.0,27.8382,27.8607,27.8232,27.8457,81478.0
2015-09-02 14:00:00,37.19,37.29,37.19,37.26,87928.0,27.8382,27.9131,27.8382,27.8906,87928.0
2015-09-02 14:10:00,37.26,37.33,37.24,37.27,64912.0,27.8906,27.943,27.8756,27.8981,64912.0
2015-09-02 14:20:00,37.25,37.27,37.18,37.19,64570.0,27.8831,27.8981,27.8307,27.8382,64570.0
2015-09-02 14:30:00,37.19,37.22,37.15,37.15,77471.0,27.8382,27.8607,27.8083,27.8083,77471.0
2015-09-02 14:40:00,37.16,37.17,37.1,37.13,58982.0,27.8158,27.8232,27.7708,27.7933,58982.0
2015-09-02 14:50:00,37.12,37.22,37.12,37.22,51675.0,27.7858,27.8607,27.7858,27.8607,51675.0
2015-09-02 15:00:00,37.21,37.25,37.13,37.13,113631.0,27.8532,27.8831,27.7933,27.7933,113631.0
2015-09-02 15:10:00,37.13,37.18,37.05,37.12,96389.0,27.7933,27.8307,27.7334,27.7858,96389.0
2015-09-02 15:20:00,37.12,37.19,37.08,37.18,82340.0,27.7858,27.8382,27.7559,27.8307,82340.0
2015-09-02 15:30:00,37.18,37.33,37.17,37.31,127011.0,27.8307,27.943,27.8232,27.928,127011.0
2015-09-02 15:40:00,37.3,37.34,37.26,37.26,138359.0,27.9205,27.9505,27.8906,27.8906,138359.0
2015-09-02 15:50:00,37.26,37.45,37.26,37.44,276339.0,27.8906,28.0328,27.8906,28.0253,276339.0
2015-09-03 09:30:00,37.62,37.9,37.45,37.64,54768.0,28.1601,28.3697,28.0328,28.175,54768.0
2015-09-03 09:40:00,37.64,37.79,37.63,37.7,34360.0,28.175,28.2873,28.1676,28.22,34360.0
2015-09-03 09:50:00,37.71,37.75,37.62,37.73,31883.0,28.2274,28.2574,28.1601,28.2424,31883.0
2015-09-03 10:00:00,37.74,37.79,37.67,37.78,49535.0,28.2499,28.2873,28.1975,28.2798,49535.0
2015-09-03 10:10:00,37.77,37.8,37.71,37.77,54757.0,28.2724,28.2948,28.2274,28.2724,54757.0
2015-09-03 10:20:00,37.78,37.85,37.77,37.84,46247.0,28.2798,28.3322,28.2724,28.3248,46247.0
2015-09-03 10:30:00,37.84,37.86,37.79,37.8,37156.0,28.3248,28.3397,28.2873,28.2948,37156.0
2015-09-03 10:40:00,37.79,37.84,37.78,37.79,25833.0,28.2873,28.3248,28.2798,28.2873,25833.0
2015-09-03 10:50:00,37.78,37.96,37.78,37.92,38936.0,28.2798,28.4146,28.2798,28.3846,38936.0
2015-09-03 11:00:00,37.94,38.0,37.9,37.98,35275.0,28.3996,28.4445,28.3697,28.4296,35275.0
2015-09-03 11:10:00,37.98,38.0,37.87,37.87,30534.0,28.4296,28.4445,28.3472,28.3472,30534.0
2015-09-03 11:20:00,37.86,37.88,37.81,37.85,31114.0,28.3397,28.3547,28.3023,28.3322,31114.0
2015-09-03 11:30:00,37.86,37.87,37.75,37.8,22424.0,28.3397,28.3472,28.2574,28.2948,22424.0
2015-09-03 11:40:00,37.8,37.83,37.73,37.75,58023.0,28.2948,28.3173,28.2424,28.2574,58023.0
2015-09-03 11:50:00,37.75,37.84,37.74,37.82,55725.0,28.2574,28.3248,28.2499,28.3098,55725.0
2015-09-03 12:00:00,37.82,37.85,37.8,37.81,25400.0,28.3098,28.3322,28.2948,28.3023,25400.0
2015-09-03 12:10:00,37.82,37.82,37.79,37.82,87310.0,28.3098,28.3098,28.2873,28.3098,87310.0
2015-09-03 12:20:00,37.83,37.87,37.82,37.84,46533.0,28.3173,28.3472,28.3098,28.3248,46533.0
2015-09-03 12:30:00,37.84,37.84,37.77,37.82,94392.0,28.3248,28.3248,28.2724,28.3098,94392.0
2015-09-03 12:40:00,37.81,37.87,37.75,37.87,45117.0,28.3023,28.3472,28.2574,28.3472,45117.0
2015-09-03 12:50:00,37.86,37.87,37.81,37.82,33352.0,28.3397,28.3472,28.3023,28.3098,33352.0
2015-09-03 13:00:00,37.83,37.83,37.72,37.75,58316.0,28.3173,28.3173,28.2349,28.2574,58316.0
2015-09-03 13:10:00,37.75,37.81,37.72,37.81,31160.0,28.2574,28.3023,28.2349,28.3023,31160.0
2015-09-03 13:20:00,37.81,37.84,37.76,37.82,35887.0,28.3023,28.3248,28.2649,28.3098,35887.0
2015-09-03 13:30:00,37.82,37.82,37.76,37.79,46405.0,28.3098,28.3098,28.2649,28.2873,46405.0
2015-09-03 13:40:00,37.79,37.85,37.77,37.84,58557.0,28.2873,28.3322,28.2724,28.3248,58557.0
2015-09-03 13:50:00,37.84,37.85,37.79,37.81,36172.0,28.3248,28.3322,28.2873,28.3023,36172.0
2015-09-03 14:00:00,37.81,37.86,37.77,37.79,77159.0,28.3023,28.3397,28.2724,28.2873,77159.0
2015-09-03 14:10:00,37.79,37.82,37.78,37.81,48309.0,28.2873,28.3098,28.2798,28.3023,48309.0
2015-09-03 14:20:00,37.8,37.86,37.79,37.82,41158.0,28.2948,28.3397,28.2873,28.3098,41158.0
2015-09-03 14:30:00,37.81,37.89,37.8,37.88,37034.0,28.3023,28.3622,28.2948,28.3547,37034.0
2015-09-03 14:40:00,37.87,37.91,37.84,37.9,28476.0,28.3472,28.3772,28.3248,28.3697,28476.0
2015-09-03 14:50:00,37.9,37.91,37.81,37.87,30845.0,28.3697,28.3772,28.3023,28.3472,30845.0
2015-09-03 15:00:00,37.88,37.92,37.81,37.82,45718.0,28.3547,28.3846,28.3023,28.3098,45718.0
2015-09-03 15:10:00,37.83,37.89,37.82,37.85,47333.0,28.3173,28.3622,28.3098,28.3322,47333.0
2015-09-03 15:20:00,37.84,37.88,37.75,37.8,73680.0,28.3248,28.3547,28.2574,28.2948,73680.0
2015-09-03 15:30:00,37.8,37.81,37.7,37.76,178015.0,28.2948,28.3023,28.22,28.2649,178015.0
2015-09-03 15:40:00,37.75,37.91,37.72,37.85,162160.0,28.2574,28.3772,28.2349,28.3322,162160.0
2015-09-03 15:50:00,37.85,37.91,37.8,37.8,252398.0,28.3322,28.3772,28.2948,28.2948,252398.0
2015-09-04 09:30:00,37.21,37.4,37.15,37.29,57666.0,27.8532,27.9954,27.8083,27.9131,57666.0
2015-09-04 09:40:00,37.29,37.31,37.09,37.11,56194.0,27.9131,27.928,27.7634,27.7783,56194.0
2015-09-04 09:50:00,37.09,37.11,36.96,37.04,45334.0,27.7634,27.7783,27.666,27.7259,45334.0
2015-09-04 10:00:00,37.03,37.03,36.94,36.94,53242.0,27.7184,27.7184,27.6511,27.6511,53242.0
2015-09-04 10:10:00,36.94,36.95,36.89,36.91,36957.0,27.6511,27.6586,27.6136,27.6286,36957.0
2015-09-04 10:20:00,36.9,37.09,36.9,37.08,74353.0,27.6211,27.7634,27.6211,27.7559,74353.0
2015-09-04 10:30:00,37.07,37.11,36.96,36.99,85910.0,27.7484,27.7783,27.666,27.6885,85910.0
2015-09-04 10:40:00,36.99,37.03,36.89,36.9,33398.0,27.6885,27.7184,27.6136,27.6211,33398.0
2015-09-04 10:50:00,36.9,36.9,36.81,36.82,43946.0,27.6211,27.6211,27.5538,27.5612,43946.0
2015-09-04 11:00:00,36.82,36.91,36.81,36.89,69771.0,27.5612,27.6286,27.5538,27.6136,69771.0
2015-09-04 11:10:00,36.88,36.95,36.88,36.93,29700.0,27.6062,27.6586,27.6062,27.6436,29700.0
2015-09-04 11:20:00,36.92,36.95,36.89,36.91,29551.0,27.6361,27.6586,27.6136,27.6286,29551.0
2015-09-04 11:30:00,36.91,36.93,36.83,36.83,31714.0,27.6286,27.6436,27.5687,27.5687,31714.0
2015-09-04 11:40:00,36.83,36.84,36.79,36.83,25023.0,27.5687,27.5762,27.5388,27.5687,25023.0
2015-09-04 11:50:00,36.83,36.83,36.7,36.7,23047.0,27.5687,27.5687,27.4714,27.4714,23047.0
2015-09-04 12:00:00,36.71,36.71,36.66,36.69,28590.0,27.4789,27.4789,27.4415,27.4639,28590.0
2015-09-04 12:10:00,36.7,36.71,36.64,36.66,37954.0,27.4714,27.4789,27.4265,27.4415,37954.0
2015-09-04 12:20:00,36.65,36.67,36.59,36.59,33450.0,27.434,27.449,27.3891,27.3891,33450.0
2015-09-04 12:30:00,36.59,36.6,36.54,36.55,43501.0,27.3891,27.3966,27.3517,27.3591,43501.0
2015-09-04 12:40:00,36.55,36.55,36.51,36.55,58318.0,27.3591,27.3591,27.3292,27.3591,58318.0
2015-09-04 12:50:00,36.55,36.61,36.52,36.54,50722.0,27.3591,27.4041,27.3367,27.3517,50722.0
2015-09-04 13:00:00,36.54,36.54,36.44,36.44,39164.0,27.3517,27.3517,27.2768,27.2768,39164.0
2015-09-04 13:10:00,36.44,36.46,36.34,36.36,46952.0,27.2768,27.2918,27.2019,27.2169,46952.0
2015-09-04 13:20:00,36.35,36.36,36.26,36.33,53169.0,27.2094,27.2169,27.1421,27.1945,53169.0
2015-09-04 13:30:00,36.33,36.51,36.32,36.5,40932.0,27.1945,27.3292,27.187,27.3217,40932.0
2015-09-04 13:40:00,36.51,36.52,36.48,36.49,27834.0,27.3292,27.3367,27.3067,27.3142,27834.0
2015-09-04 13:50:00,36.48,36.53,36.45,36.48,36214.0,27.3067,27.3442,27.2843,27.3067,36214.0
2015-09-04 14:00:00,36.48,36.52,36.38,36.41,89966.0,27.3067,27.3367,27.2319,27.2543,89966.0
2015-09-04 14:10:00,36.41,36.49,36.41,36.45,40890.0,27.2543,27.3142,27.2543,27.2843,40890.0
2015-09-04 14:20:00,36.46,36.49,36.38,36.48,46230.0,27.2918,27.3142,27.2319,27.3067,46230.0
2015-09-04 14:30:00,36.48,36.49,36.41,36.46,41008.0,27.3067,27.3142,27.2543,27.2918,41008.0
2015-09-04 14:40:00,36.46,36.64,36.46,36.63,73783.0,27.2918,27.4265,27.2918,27.419,73783.0
2015-09-04 14:50:00,36.63,36.67,36.57,36.67,76328.0,27.419,27.449,27.3741,27.449,76328.0
2015-09-04 15:00:00,36.66,36.69,36.62,36.62,66797.0,27.4415,27.4639,27.4115,27.4115,66797.0
2015-09-04 15:10:00,36.63,36.63,36.56,36.6,70865.0,27.419,27.419,27.3666,27.3966,70865.0
2015-09-04 15:20:00,36.59,36.62,36.55,36.61,58365.0,27.3891,27.4115,27.3591,27.4041,58365.0
2015-09-04 15:30:00,36.62,36.76,36.59,36.7,92710.0,27.4115,27.5163,27.3891,27.4714,92710.0
2015-09-04 15:40:00,36.69,36.89,36.69,36.87,201350.0,27.4639,27.6136,27.4639,27.5987,201350.0
2015-09-04 15:50:00,36.87,36.87,36.67,36.67,405631.0,27.5987,27.5987,27.449,27.449,405631.0
2015-09-08 09:30:00,37.25,37.4,36.61,37.27,69094.0,27.8831,27.9954,27.4041,27.8981,69094.0
2015-09-08 09:40:00,37.26,37.38,37.21,37.22,105136.0,27.8906,27.9804,27.8532,27.8607,105136.0
2015-09-08 09:50:00,37.24,37.26,37.08,37.09,88822.0,27.8756,27.8906,27.7559,27.7634,88822.0
2015-09-08 10:00:00,37.1,37.16,37.08,37.08,57264.0,27.7708,27.8158,27.7559,27.7559,57264.0
2015-09-08 10:10:00,37.08,37.13,37.07,37.08,23125.0,27.7559,27.7933,27.7484,27.7559,23125.0
2015-09-08 10:20:00,37.08,37.1,37.03,37.09,36186.0,27.7559,27.7708,27.7184,27.7634,36186.0
2015-09-08 10:30:00,37.09,37.11,37.04,37.08,40020.0,27.7634,27.7783,27.7259,27.7559,40020.0
2015-09-08 10:40:00,37.08,37.08,37.0,37.04,23705.0,27.7559,27.7559,27.696,27.7259,23705.0
2015-09-08 10:50:00,37.05,37.08,37.03,37.08,41928.0,27.7334,27.7559,27.7184,27.7559,41928.0
2015-09-08 11:00:00,37.08,37.08,36.91,36.93,54053.0,27.7559,27.7559,27.6286,27.6436,54053.0
2015-09-08 11:10:00,36.93,37.04,36.93,37.04,24818.0,27.6436,27.7259,27.6436,27.7259,24818.0
2015-09-08 11:20:00,37.05,37.1,37.02,37.09,35622.0,27.7334,27.7708,27.711,27.7634,35622.0
2015-09-08 11:30:00,37.09,37.15,37.09,37.11,69907.0,27.7634,27.8083,27.7634,27.7783,69907.0
2015-09-08 11:40:00,37.1,37.13,37.08,37.08,41107.0,27.7708,27.7933,27.7559,27.7559,41107.0
2015-09-08 11:50:00,37.08,37.09,37.04,37.05,21474.0,27.7559,27.7634,27.7259,27.7334,21474.0
2015-09-08 12:00:00,37.04,37.07,37.02,37.06,20232.0,27.7259,27.7484,27.711,27.7409,20232.0
2015-09-08 12:10:00,37.06,37.17,37.06,37.16,35432.0,27.7409,27.8232,27.7409,27.8158,35432.0
2015-09-08 12:20:00,37.17,37.19,37.1,37.12,40116.0,27.8232,27.8382,27.7708,27.7858,40116.0
2015-09-08 12:30:00,37.13,37.13,37.03,37.07,32392.0,27.7933,27.7933,27.7184,27.7484,32392.0
2015-09-08 12:40:00,37.07,37.12,37.06,37.12,15740.0,27.7484,27.7858,27.7409,27.7858,15740.0
2015-09-08 12:50:00,37.11,37.14,37.09,37.11,27677.0,27.7783,27.8008,27.7634,27.7783,27677.0
2015-09-08 13:00:00,37.12,37.13,37.05,37.07,28559.0,27.7858,27.7933,27.7334,27.7484,28559.0
2015-09-08 13:10:00,37.06,37.1,37.04,37.04,30735.0,27.7409,27.7708,27.7259,27.7259,30735.0
2015-09-08 13:20:00,37.04,37.05,36.97,36.99,68956.0,27.7259,27.7334,27.6735,27.6885,68956.0
2015-09-08 13:30:00,37.0,37.03,36.95,37.02,47600.0,27.696,27.7184,27.6586,27.711,47600.0
2015-09-08 13:40:00,37.01,37.06,37.0,37.06,98335.0,27.7035,27.7409,27.696,27.7409,98335.0
2015-09-08 13:50:00,37.07,37.12,37.07,37.12,23881.0,27.7484,27.7858,27.7484,27.7858,23881.0
2015-09-08 14:00:00,37.12,37.14,37.06,37.07,30958.0,27.7858,27.8008,27.7409,27.7484,30958.0
2015-09-08 14:10:00,37.07,37.07,37.0,37.04,41334.0,27.7484,27.7484,27.696,27.7259,41334.0
2015-09-08 14:20:00,37.05,37.05,36.98,37.0,67691.0,27.7334,27.7334,27.681,27.696,67691.0
2015-09-08 14:30:00,37.01,37.07,37.0,37.05,130944.0,27.7035,27.7484,27.696,27.7334,130944.0
2015-09-08 14:40:00,37.06,37.09,37.05,37.07,62648.0,27.7409,27.7634,27.7334,27.7484,62648.0
2015-09-08 14:50:00,37.07,37.13,37.07,37.11,43013.0,27.7484,27.7933,27.7484,27.7783,43013.0
2015-09-08 15:00:00,37.11,37.19,37.11,37.14,38722.0,27.7783,27.8382,27.7783,27.8008,38722.0
2015-09-08 15:10:00,37.14,37.17,37.12,37.16,58506.0,27.8008,27.8232,27.7858,27.8158,58506.0
2015-09-08 15:20:00,37.15,37.15,37.09,37.14,74648.0,27.8083,27.8083,27.7634,27.8008,74648.0
2015-09-08 15:30:00,37.14,37.29,37.13,37.26,111467.0,27.8008,27.9131,27.7933,27.8906,111467.0
2015-09-08 15:40:00,37.26,37.29,37.24,37.28,191863.0,27.8906,27.9131,27.8756,27.9056,191863.0
2015-09-08 15:50:00,37.28,37.31,37.24,37.26,596591.0,27.9056,27.928,27.8756,27.8906,596591.0
2015-09-09 09:30:00,37.92,37.96,37.36,37.41,108595.0,28.3846,28.4146,27.9655,28.0029,108595.0
2015-09-09 09:40:00,37.41,37.41,37.18,37.2,122332.0,28.0029,28.0029,27.8307,27.8457,122332.0
2015-09-09 09:50:00,37.2,37.2,37.05,37.1,137841.0,27.8457,27.8457,27.7334,27.7708,137841.0
2015-09-09 10:00:00,37.09,37.18,37.02,37.05,236859.0,27.7634,27.8307,27.711,27.7334,236859.0
2015-09-09 10:10:00,37.05,37.05,36.96,36.97,78583.0,27.7334,27.7334,27.666,27.6735,78583.0
2015-09-09 10:20:00,36.96,37.09,36.95,37.07,170142.0,27.666,27.7634,27.6586,27.7484,170142.0
2015-09-09 10:30:00,37.07,37.08,36.93,36.95,179289.0,27.7484,27.7559,27.6436,27.6586,179289.0
2015-09-09 10:40:00,36.95,37.03,36.93,37.03,92680.0,27.6586,27.7184,27.6436,27.7184,92680.0
2015-09-09 10:50:00,37.03,37.03,36.88,36.94,109746.0,27.7184,27.7184,27.6062,27.6511,109746.0
2015-09-09 11:00:00,36.95,37.04,36.94,37.03,44329.0,27.6586,27.7259,27.6511,27.7184,44329.0
2015-09-09 11:10:00,37.04,37.06,36.99,37.0,36686.0,27.7259,27.7409,27.6885,27.696,36686.0
2015-09-09 11:20:00,37.0,37.04,36.98,36.99,64444.0,27.696,27.7259,27.681,27.6885,64444.0
2015-09-09 11:30:00,37.0,37.08,37.0,37.04,38412.0,27.696,27.7559,27.696,27.7259,38412.0
2015-09-09 11:40:00,37.03,37.06,36.98,37.03,35688.0,27.7184,27.7409,27.681,27.7184,35688.0
2015-09-09 11:50:00,37.02,37.07,36.96,37.06,34949.0,27.711,27.7484,27.666,27.7409,34949.0
2015-09-09 12:00:00,37.06,37.1,37.04,37.07,28648.0,27.7409,27.7708,27.7259,27.7484,28648.0
2015-09-09 12:10:00,37.06,37.09,37.04,37.05,23763.0,27.7409,27.7634,27.7259,27.7334,23763.0
2015-09-09 12:20:00,37.04,37.07,36.99,37.01,41549.0,27.7259,27.7484,27.6885,27.7035,41549.0
2015-09-09 12:30:00,37.02,37.04,36.99,37.01,55791.0,27.711,27.7259,27.6885,27.7035,55791.0
2015-09-09 12:40:00,37.0,37.02,36.99,37.01,48456.0,27.696,27.711,27.6885,27.7035,48456.0
2015-09-09 12:50:00,37.02,37.02,36.96,36.97,48336.0,27.711,27.711,27.666,27.6735,48336.0
2015-09-09 13:00:00,36.96,37.02,36.95,37.0,46322.0,27.666,27.711,27.6586,27.696,46322.0
2015-09-09 13:10:00,36.99,37.0,36.95,36.97,47631.0,27.6885,27.696,27.6586,27.6735,47631.0
2015-09-09 13:20:00,36.98,36.99,36.87,36.89,58890.0,27.681,27.6885,27.5987,27.6136,58890.0
2015-09-09 13:30:00,36.88,36.92,36.84,36.87,156336.0,27.6062,27.6361,27.5762,27.5987,156336.0
2015-09-09 13:40:00,36.88,36.88,36.84,36.85,32964.0,27.6062,27.6062,27.5762,27.5837,32964.0
2015-09-09 13:50:00,36.85,36.85,36.73,36.75,61139.0,27.5837,27.5837,27.4939,27.5088,61139.0
2015-09-09 14:00:00,36.75,36.82,36.73,36.79,31498.0,27.5088,27.5612,27.4939,27.5388,31498.0
2015-09-09 14:10:00,36.8,36.83,36.79,36.81,26278.0,27.5463,27.5687,27.5388,27.5538,26278.0
2015-09-09 14:20:00,36.81,36.82,36.73,36.79,83097.0,27.5538,27.5612,27.4939,27.5388,83097.0
2015-09-09 14:30:00,36.79,36.79,36.75,36.76,37443.0,27.5388,27.5388,27.5088,27.5163,37443.0
2015-09-09 14:40:00,36.76,36.76,36.68,36.69,78534.0,27.5163,27.5163,27.4565,27.4639,78534.0
2015-09-09 14:50:00,36.69,36.75,36.68,36.74,49240.0,27.4639,27.5088,27.4565,27.5014,49240.0
2015-09-09 15:00:00,36.75,36.81,36.67,36.79,71760.0,27.5088,27.5538,27.449,27.5388,71760.0
2015-09-09 15:10:00,36.79,36.83,36.7,36.8,101323.0,27.5388,27.5687,27.4714,27.5463,101323.0
2015-09-09 15:20:00,36.79,36.81,36.69,36.69,87807.0,27.5388,27.5538,27.4639,27.4639,87807.0
2015-09-09 15:30:00,36.69,36.69,36.54,36.54,124504.0,27.4639,27.4639,27.3517,27.3517,124504.0
2015-09-09 15:40:00,36.54,36.54,36.42,36.47,185754.0,27.3517,27.3517,27.2618,27.2993,185754.0
2015-09-09 15:50:00,36.46,36.52,36.42,36.51,343928.0,27.2918,27.3367,27.2618,27.3292,343928.0
2015-09-10 09:30:00,36.32,36.85,36.32,36.73,98436.0,27.187,27.5837,27.187,27.4939,98436.0
2015-09-10 09:40:00,36.77,36.87,36.69,36.7,55192.0,27.5238,27.5987,27.4639,27.4714,55192.0
2015-09-10 09:50:00,36.69,36.75,36.59,36.65,29428.0,27.4639,27.5088,27.3891,27.434,29428.0
2015-09-10 10:00:00,36.65,36.71,36.62,36.66,33859.0,27.434,27.4789,27.4115,27.4415,33859.0
2015-09-10 10:10:00,36.66,36.7,36.59,36.7,48022.0,27.4415,27.4714,27.3891,27.4714,48022.0
2015-09-10 10:20:00,36.69,36.74,36.67,36.74,46607.0,27.4639,27.5014,27.449,27.5014,46607.0
2015-09-10 10:30:00,36.74,36.88,36.73,36.86,46433.0,27.5014,27.6062,27.4939,27.5912,46433.0
2015-09-10 10:40:00,36.86,36.97,36.86,36.96,36368.0,27.5912,27.6735,27.5912,27.666,36368.0
2015-09-10 10:50:00,36.97,37.0,36.85,36.9,35384.0,27.6735,27.696,27.5837,27.6211,35384.0
2015-09-10 11:00:00,36.89,36.89,36.79,36.82,43628.0,27.6136,27.6136,27.5388,27.5612,43628.0
2015-09-10 11:10:00,36.82,36.85,36.72,36.74,35126.0,27.5612,27.5837,27.4864,27.5014,35126.0
2015-09-10 11:20:00,36.74,36.76,36.69,36.76,51657.0,27.5014,27.5163,27.4639,27.5163,51657.0
2015-09-10 11:30:00,36.77,36.9,36.77,36.89,43895.0,27.5238,27.6211,27.5238,27.6136,43895.0
2015-09-10 11:40:00,36.89,36.89,36.77,36.79,57438.0,27.6136,27.6136,27.5238,27.5388,57438.0
2015-09-10 11:50:00,36.79,36.9,36.73,36.88,61212.0,27.5388,27.6211,27.4939,27.6062,61212.0
2015-09-10 12:00:00,36.89,36.94,36.87,36.94,68800.0,27.6136,27.6511,27.5987,27.6511,68800.0
2015-09-10 12:10:00,36.94,36.95,36.85,36.85,28481.0,27.6511,27.6586,27.5837,27.5837,28481.0
2015-09-10 12:20:00,36.86,36.91,36.83,36.86,38669.0,27.5912,27.6286,27.5687,27.5912,38669.0
2015-09-10 12:30:00,36.85,36.91,36.83,36.89,50107.0,27.5837,27.6286,27.5687,27.6136,50107.0
2015-09-10 12:40:00,36.89,36.95,36.86,36.94,32531.0,27.6136,27.6586,27.5912,27.6511,32531.0
2015-09-10 12:50:00,36.95,36.96,36.88,36.91,26248.0,27.6586,27.666,27.6062,27.6286,26248.0
2015-09-10 13:00:00,36.91,36.91,36.87,36.89,39318.0,27.6286,27.6286,27.5987,27.6136,39318.0
2015-09-10 13:10:00,36.9,36.94,36.9,36.92,41624.0,27.6211,27.6511,27.6211,27.6361,41624.0
2015-09-10 13:20:00,36.92,37.1,36.9,37.05,62236.0,27.6361,27.7708,27.6211,27.7334,62236.0
2015-09-10 13:30:00,37.05,37.16,37.04,37.11,43160.0,27.7334,27.8158,27.7259,27.7783,43160.0
2015-09-10 13:40:00,37.12,37.13,36.98,37.01,31682.0,27.7858,27.7933,27.681,27.7035,31682.0
2015-09-10 13:50:00,37.01,37.03,36.94,37.0,22571.0,27.7035,27.7184,27.6511,27.696,22571.0
2015-09-10 14:00:00,37.01,37.05,36.99,37.02,73550.0,27.7035,27.7334,27.6885,27.711,73550.0
2015-09-10 14:10:00,37.03,37.08,37.03,37.07,81736.0,27.7184,27.7559,27.7184,27.7484,81736.0
2015-09-10 14:20:00,37.06,37.12,37.04,37.09,45209.0,27.7409,27.7858,27.7259,27.7634,45209.0
2015-09-10 14:30:00,37.09,37.12,37.06,37.09,74359.0,27.7634,27.7858,27.7409,27.7634,74359.0
2015-09-10 14:40:00,37.07,37.11,37.04,37.08,73736.0,27.7484,27.7783,27.7259,27.7559,73736.0
2015-09-10 14:50:00,37.07,37.11,36.93,36.93,89666.0,27.7484,27.7783,27.6436,27.6436,89666.0
2015-09-10 15:00:00,36.92,36.94,36.88,36.91,30711.0,27.6361,27.6511,27.6062,27.6286,30711.0
2015-09-10 15:10:00,36.91,37.01,36.9,36.92,35777.0,27.6286,27.7035,27.6211,27.6361,35777.0
2015-09-10 15:20:00,36.93,36.93,36.81,36.84,50999.0,27.6436,27.6436,27.5538,27.5762,50999.0
2015-09-10 15:30:00,36.83,36.84,36.7,36.74,84722.0,27.5687,27.5762,27.4714,27.5014,84722.0
2015-09-10 15:40:00,36.73,36.73,36.57,36.66,157116.0,27.4939,27.4939,27.3741,27.4415,157116.0
2015-09-10 15:50:00,36.66,36.77,36.63,36.75,277742.0,27.4415,27.5238,27.419,27.5088,277742.0
2015-09-11 09:30:00,36.72,36.77,36.56,36.62,37552.0,27.4864,27.5238,27.3666,27.4115,37552.0
2015-09-11 09:40:00,36.59,36.67,36.56,36.57,54103.0,27.3891,27.449,27.3666,27.3741,54103.0
2015-09-11 09:50:00,36.59,36.59,36.51,36.56,18844.0,27.3891,27.3891,27.3292,27.3666,18844.0
2015-09-11 10:00:00,36.55,36.59,36.49,36.57,34058.0,27.3591,27.3891,27.3142,27.3741,34058.0
2015-09-11 10:10:00,36.57,36.64,36.56,36.64,60490.0,27.3741,27.4265,27.3666,27.4265,60490.0
2015-09-11 10:20:00,36.64,36.66,36.6,36.61,46070.0,27.4265,27.4415,27.3966,27.4041,46070.0
2015-09-11 10:30:00,36.6,36.68,36.6,36.67,23520.0,27.3966,27.4565,27.3966,27.449,23520.0
2015-09-11 10:40:00,36.68,36.72,36.65,36.71,134202.0,27.4565,27.4864,27.434,27.4789,134202.0
2015-09-11 10:50:00,36.7,36.7,36.67,36.69,41991.0,27.4714,27.4714,27.449,27.4639,41991.0
2015-09-11 11:00:00,36.68,36.76,36.68,36.74,81806.0,27.4565,27.5163,27.4565,27.5014,81806.0
2015-09-11 11:10:00,36.74,36.78,36.71,36.78,45673.0,27.5014,27.5313,27.4789,27.5313,45673.0
2015-09-11 11:20:00,36.79,36.81,36.75,36.8,30691.0,27.5388,27.5538,27.5088,27.5463,30691.0
2015-09-11 11:30:00,36.8,36.86,36.76,36.86,41893.0,27.5463,27.5912,27.5163,27.5912,41893.0
2015-09-11 11:40:00,36.86,36.87,36.81,36.85,26924.0,27.5912,27.5987,27.5538,27.5837,26924.0
2015-09-11 11:50:00,36.86,36.95,36.86,36.9,32418.0,27.5912,27.6586,27.5912,27.6211,32418.0
2015-09-11 12:00:00,36.91,37.02,36.88,36.96,49091.0,27.6286,27.711,27.6062,27.666,49091.0
2015-09-11 12:10:00,36.96,37.06,36.95,37.06,40163.0,27.666,27.7409,27.6586,27.7409,40163.0
2015-09-11 12:20:00,37.06,37.06,36.98,36.98,26207.0,27.7409,27.7409,27.681,27.681,26207.0
2015-09-11 12:30:00,36.98,37.04,36.97,37.01,28038.0,27.681,27.7259,27.6735,27.7035,28038.0
2015-09-11 12:40:00,37.01,37.21,37.0,37.17,55366.0,27.7035,27.8532,27.696,27.8232,55366.0
2015-09-11 12:50:00,37.18,37.2,37.11,37.13,30586.0,27.8307,27.8457,27.7783,27.7933,30586.0
2015-09-11 13:00:00,37.13,37.13,37.03,37.03,31468.0,27.7933,27.7933,27.7184,27.7184,31468.0
2015-09-11 13:10:00,37.04,37.08,37.03,37.05,21833.0,27.7259,27.7559,27.7184,27.7334,21833.0
2015-09-11 13:20:00,37.04,37.04,36.92,36.93,51501.0,27.7259,27.7259,27.6361,27.6436,51501.0
2015-09-11 13:30:00,36.93,36.96,36.88,36.9,34091.0,27.6436,27.666,27.6062,27.6211,34091.0
2015-09-11 13:40:00,36.9,36.92,36.88,36.9,67821.0,27.6211,27.6361,27.6062,27.6211,67821.0
2015-09-11 13:50:00,36.89,36.95,36.89,36.93,47810.0,27.6136,27.6586,27.6136,27.6436,47810.0
2015-09-11 14:00:00,36.94,36.94,36.84,36.93,52081.0,27.6511,27.6511,27.5762,27.6436,52081.0
2015-09-11 14:10:00,36.92,36.96,36.87,36.96,36621.0,27.6361,27.666,27.5987,27.666,36621.0
2015-09-11 14:20:00,36.96,37.0,36.94,36.95,28649.0,27.666,27.696,27.6511,27.6586,28649.0
2015-09-11 14:30:00,36.96,37.01,36.96,37.0,40252.0,27.666,27.7035,27.666,27.696,40252.0
2015-09-11 14:40:00,36.99,36.99,36.95,36.96,21654.0,27.6885,27.6885,27.6586,27.666,21654.0
2015-09-11 14:50:00,36.97,36.98,36.9,36.97,63477.0,27.6735,27.681,27.6211,27.6735,63477.0
2015-09-11 15:00:00,36.97,37.03,36.96,36.99,58338.0,27.6735,27.7184,27.666,27.6885,58338.0
2015-09-11 15:10:00,36.99,37.06,36.98,37.03,45218.0,27.6885,27.7409,27.681,27.7184,45218.0
2015-09-11 15:20:00,37.03,37.07,37.02,37.05,58153.0,27.7184,27.7484,27.711,27.7334,58153.0
2015-09-11 15:30:00,37.05,37.13,37.02,37.12,71559.0,27.7334,27.7933,27.711,27.7858,71559.0
2015-09-11 15:40:00,37.11,37.12,37.07,37.07,73767.0,27.7783,27.7858,27.7484,27.7484,73767.0
2015-09-11 15:50:00,37.07,37.23,37.06,37.22,332085.0,27.7484,27.8681,27.7409,27.8607,332085.0
2015-09-14 09:30:00,37.2,37.34,37.05,37.24,44489.0,27.8457,27.9505,27.7334,27.8756,44489.0
2015-09-14 09:40:00,37.28,37.3,37.09,37.1,39137.0,27.9056,27.9205,27.7634,27.7708,39137.0
2015-09-14 09:50:00,37.1,37.17,37.08,37.12,23795.0,27.7708,27.8232,27.7559,27.7858,23795.0
2015-09-14 10:00:00,37.12,37.25,37.11,37.22,20924.0,27.7858,27.8831,27.7783,27.8607,20924.0
2015-09-14 10:10:00,37.22,37.25,37.19,37.21,19096.0,27.8607,27.8831,27.8382,27.8532,19096.0
2015-09-14 10:20:00,37.22,37.23,37.15,37.17,16199.0,27.8607,27.8681,27.8083,27.8232,16199.0
2015-09-14 10:30:00,37.17,37.23,37.17,37.22,21595.0,27.8232,27.8681,27.8232,27.8607,21595.0
2015-09-14 10:40:00,37.22,37.27,37.2,37.25,19860.0,27.8607,27.8981,27.8457,27.8831,19860.0
2015-09-14 10:50:00,37.26,37.27,37.19,37.24,45314.0,27.8906,27.8981,27.8382,27.8756,45314.0
2015-09-14 11:00:00,37.24,37.26,37.21,37.24,33993.0,27.8756,27.8906,27.8532,27.8756,33993.0
2015-09-14 11:10:00,37.25,37.26,37.2,37.26,55919.0,27.8831,27.8906,27.8457,27.8906,55919.0
2015-09-14 11:20:00,37.26,37.27,37.21,37.26,45939.0,27.8906,27.8981,27.8532,27.8906,45939.0
2015-09-14 11:30:00,37.25,37.33,37.24,37.29,24590.0,27.8831,27.943,27.8756,27.9131,24590.0
2015-09-14 11:40:00,37.29,37.32,37.27,37.29,26597.0,27.9131,27.9355,27.8981,27.9131,26597.0
2015-09-14 11:50:00,37.29,37.33,37.25,37.3,29991.0,27.9131,27.943,27.8831,27.9205,29991.0
2015-09-14 12:00:00,37.3,37.31,37.26,37.26,20936.0,27.9205,27.928,27.8906,27.8906,20936.0
2015-09-14 12:10:00,37.27,37.28,37.21,37.23,18200.0,27.8981,27.9056,27.8532,27.8681,18200.0
2015-09-14 12:20:00,37.24,37.33,37.23,37.32,35780.0,27.8756,27.943,27.8681,27.9355,35780.0
2015-09-14 12:30:00,37.32,37.37,37.3,37.33,32689.0,27.9355,27.9729,27.9205,27.943,32689.0
2015-09-14 12:40:00,37.33,37.34,37.3,37.33,27165.0,27.943,27.9505,27.9205,27.943,27165.0
2015-09-14 12:50:00,37.33,37.34,37.3,37.3,30629.0,27.943,27.9505,27.9205,27.9205,30629.0
2015-09-14 13:00:00,37.3,37.31,37.24,37.26,20864.0,27.9205,27.928,27.8756,27.8906,20864.0
2015-09-14 13:10:00,37.25,37.27,37.24,37.26,31291.0,27.8831,27.8981,27.8756,27.8906,31291.0
2015-09-14 13:20:00,37.26,37.3,37.25,37.3,15917.0,27.8906,27.9205,27.8831,27.9205,15917.0
2015-09-14 13:30:00,37.3,37.31,37.26,37.3,26619.0,27.9205,27.928,27.8906,27.9205,26619.0
2015-09-14 13:40:00,37.31,37.4,37.31,37.38,38087.0,27.928,27.9954,27.928,27.9804,38087.0
2015-09-14 13:50:00,37.39,37.39,37.31,37.38,72044.0,27.9879,27.9879,27.928,27.9804,72044.0
2015-09-14 14:00:00,37.38,37.38,37.27,37.27,32961.0,27.9804,27.9804,27.8981,27.8981,32961.0
2015-09-14 14:10:00,37.28,37.28,37.24,37.26,20321.0,27.9056,27.9056,27.8756,27.8906,20321.0
2015-09-14 14:20:00,37.25,37.29,37.21,37.22,27226.0,27.8831,27.9131,27.8532,27.8607,27226.0
2015-09-14 14:30:00,37.23,37.24,37.18,37.2,27560.0,27.8681,27.8756,27.8307,27.8457,27560.0
2015-09-14 14:40:00,37.2,37.25,37.16,37.2,32362.0,27.8457,27.8831,27.8158,27.8457,32362.0
2015-09-14 14:50:00,37.2,37.27,37.16,37.2,24288.0,27.8457,27.8981,27.8158,27.8457,24288.0
2015-09-14 15:00:00,37.2,37.22,37.18,37.19,38099.0,27.8457,27.8607,27.8307,27.8382,38099.0
2015-09-14 15:10:00,37.19,37.3,37.18,37.3,44003.0,27.8382,27.9205,27.8307,27.9205,44003.0
2015-09-14 15:20:00,37.29,37.3,37.23,37.25,63595.0,27.9131,27.9205,27.8681,27.8831,63595.0
2015-09-14 15:30:00,37.25,37.27,37.19,37.2,57885.0,27.8831,27.8981,27.8382,27.8457,57885.0
2015-09-14 15:40:00,37.2,37.23,37.16,37.16,82139.0,27.8457,27.8681,27.8158,27.8158,82139.0
2015-09-14 15:50:00,37.17,37.24,37.15,37.2,310015.0,27.8232,27.8756,27.8083,27.8457,310015.0
2015-09-15 09:30:00,37.26,37.27,37.04,37.05,20328.0,27.8906,27.8981,27.7259,27.7334,20328.0
2015-09-15 09:40:00,37.05,37.06,36.93,36.98,106310.0,27.7334,27.7409,27.6436,27.681,106310.0
2015-09-15 09:50:00,36.98,37.0,36.91,36.97,35051.0,27.681,27.696,27.6286,27.6735,35051.0
2015-09-15 10:00:00,36.96,36.97,36.89,36.91,23708.0,27.666,27.6735,27.6136,27.6286,23708.0
2015-09-15 10:10:00,36.92,36.95,36.87,36.95,32946.0,27.6361,27.6586,27.5987,27.6586,32946.0
2015-09-15 10:20:00,36.95,37.03,36.95,36.99,103509.0,27.6586,27.7184,27.6586,27.6885,103509.0
2015-09-15 10:30:00,36.99,37.09,36.99,37.09,66693.0,27.6885,27.7634,27.6885,27.7634,66693.0
2015-09-15 10:40:00,37.09,37.19,37.09,37.16,77567.0,27.7634,27.8382,27.7634,27.8158,77567.0
2015-09-15 10:50:00,37.16,37.19,37.12,37.14,45298.0,27.8158,27.8382,27.7858,27.8008,45298.0
2015-09-15 11:00:00,37.15,37.17,37.1,37.16,40461.0,27.8083,27.8232,27.7708,27.8158,40461.0
2015-09-15 11:10:00,37.16,37.18,37.14,37.18,50246.0,27.8158,27.8307,27.8008,27.8307,50246.0
2015-09-15 11:20:00,37.18,37.23,37.15,37.21,28797.0,27.8307,27.8681,27.8083,27.8532,28797.0
2015-09-15 11:30:00,37.21,37.23,37.14,37.16,36754.0,27.8532,27.8681,27.8008,27.8158,36754.0
2015-09-15 11:40:00,37.15,37.2,37.14,37.14,42740.0,27.8083,27.8457,27.8008,27.8008,42740.0
2015-09-15 11:50:00,37.14,37.2,37.09,37.2,31268.0,27.8008,27.8457,27.7634,27.8457,31268.0
2015-09-15 12:00:00,37.2,37.23,37.17,37.22,24584.0,27.8457,27.8681,27.8232,27.8607,24584.0
2015-09-15 12:10:00,37.23,37.27,37.2,37.25,30330.0,27.8681,27.8981,27.8457,27.8831,30330.0
2015-09-15 12:20:00,37.25,37.31,37.21,37.3,35321.0,27.8831,27.928,27.8532,27.9205,35321.0
2015-09-15 12:30:00,37.3,37.31,37.27,37.29,29971.0,27.9205,27.928,27.8981,27.9131,29971.0
2015-09-15 12:40:00,37.3,37.3,37.24,37.3,52806.0,27.9205,27.9205,27.8756,27.9205,52806.0
2015-09-15 12:50:00,37.3,37.3,37.24,37.26,20823.0,27.9205,27.9205,27.8756,27.8906,20823.0
2015-09-15 13:00:00,37.26,37.26,37.22,37.25,37211.0,27.8906,27.8906,27.8607,27.8831,37211.0
2015-09-15 13:10:00,37.24,37.37,37.23,37.37,41565.0,27.8756,27.9729,27.8681,27.9729,41565.0
2015-09-15 13:20:00,37.35,37.4,37.34,37.35,39541.0,27.958,27.9954,27.9505,27.958,39541.0
2015-09-15 13:30:00,37.35,37.4,37.34,37.36,47934.0,27.958,27.9954,27.9505,27.9655,47934.0
2015-09-15 13:40:00,37.36,37.42,37.35,37.42,50561.0,27.9655,28.0104,27.958,28.0104,50561.0
2015-09-15 13:50:00,37.41,37.46,37.4,37.45,34940.0,28.0029,28.0403,27.9954,28.0328,34940.0
2015-09-15 14:00:00,37.45,37.5,37.43,37.48,47473.0,28.0328,28.0703,28.0179,28.0553,47473.0
2015-09-15 14:10:00,37.48,37.54,37.46,37.52,64851.0,28.0553,28.1002,28.0403,28.0852,64851.0
2015-09-15 14:20:00,37.52,37.55,37.49,37.54,46851.0,28.0852,28.1077,28.0628,28.1002,46851.0
2015-09-15 14:30:00,37.55,37.63,37.55,37.61,106638.0,28.1077,28.1676,28.1077,28.1526,106638.0
2015-09-15 14:40:00,37.6,37.72,37.6,37.69,81125.0,28.1451,28.2349,28.1451,28.2125,81125.0
2015-09-15 14:50:00,37.7,37.74,37.66,37.71,91990.0,28.22,28.2499,28.19,28.2274,91990.0
2015-09-15 15:00:00,37.71,37.73,37.58,37.59,88468.0,28.2274,28.2424,28.1301,28.1376,88468.0
2015-09-15 15:10:00,37.6,37.64,37.6,37.63,74947.0,28.1451,28.175,28.1451,28.1676,74947.0
2015-09-15 15:20:00,37.63,37.69,37.61,37.68,153957.0,28.1676,28.2125,28.1526,28.205,153957.0
2015-09-15 15:30:00,37.67,37.69,37.6,37.6,156004.0,28.1975,28.2125,28.1451,28.1451,156004.0
2015-09-15 15:40:00,37.61,37.66,37.56,37.66,278050.0,28.1526,28.19,28.1152,28.19,278050.0
2015-09-15 15:50:00,37.65,37.74,37.64,37.73,619814.0,28.1825,28.2499,28.175,28.2424,619814.0
2015-09-16 09:30:00,37.41,37.89,37.3,37.5,93233.0,28.2999,28.663,28.2167,28.368,93233.0
2015-09-16 09:40:00,37.5,37.5,37.35,37.42,37681.0,28.368,28.368,28.2545,28.3075,37681.0
2015-09-16 09:50:00,37.42,37.49,37.35,37.35,42075.0,28.3075,28.3604,28.2545,28.2545,42075.0
2015-09-16 10:00:00,37.34,37.48,37.33,37.46,47096.0,28.247,28.3529,28.2394,28.3377,47096.0
2015-09-16 10:10:00,37.46,37.57,37.46,37.52,28068.0,28.3377,28.421,28.3377,28.3831,28068.0
2015-09-16 10:20:00,37.51,37.54,37.49,37.52,52461.0,28.3756,28.3983,28.3604,28.3831,52461.0
2015-09-16 10:30:00,37.51,37.55,37.5,37.55,31693.0,28.3756,28.4058,28.368,28.4058,31693.0
2015-09-16 10:40:00,37.55,37.56,37.49,37.51,82620.0,28.4058,28.4134,28.3604,28.3756,82620.0
2015-09-16 10:50:00,37.51,37.52,37.49,37.5,75345.0,28.3756,28.3831,28.3604,28.368,75345.0
2015-09-16 11:00:00,37.51,37.63,37.49,37.63,58499.0,28.3756,28.4663,28.3604,28.4663,58499.0
2015-09-16 11:10:00,37.63,37.71,37.63,37.69,37175.0,28.4663,28.5269,28.4663,28.5117,37175.0
2015-09-16 11:20:00,37.69,37.71,37.65,37.69,42238.0,28.5117,28.5269,28.4815,28.5117,42238.0
2015-09-16 11:30:00,37.7,37.72,37.64,37.65,33174.0,28.5193,28.5344,28.4739,28.4815,33174.0
2015-09-16 11:40:00,37.65,37.69,37.64,37.68,22725.0,28.4815,28.5117,28.4739,28.5042,22725.0
2015-09-16 11:50:00,37.68,37.72,37.66,37.67,36761.0,28.5042,28.5344,28.489,28.4966,36761.0
2015-09-16 12:00:00,37.67,37.75,37.66,37.75,41872.0,28.4966,28.5571,28.489,28.5571,41872.0
2015-09-16 12:10:00,37.75,37.8,37.72,37.78,22714.0,28.5571,28.5949,28.5344,28.5798,22714.0
2015-09-16 12:20:00,37.78,37.84,37.78,37.8,28854.0,28.5798,28.6252,28.5798,28.5949,28854.0
2015-09-16 12:30:00,37.81,37.85,37.77,37.82,36722.0,28.6025,28.6328,28.5723,28.6101,36722.0
2015-09-16 12:40:00,37.82,37.82,37.76,37.78,23131.0,28.6101,28.6101,28.5647,28.5798,23131.0
2015-09-16 12:50:00,37.77,37.81,37.76,37.78,24008.0,28.5723,28.6025,28.5647,28.5798,24008.0
2015-09-16 13:00:00,37.79,37.79,37.69,37.69,22465.0,28.5874,28.5874,28.5117,28.5117,22465.0
2015-09-16 13:10:00,37.69,37.74,37.68,37.7,15302.0,28.5117,28.5496,28.5042,28.5193,15302.0
2015-09-16 13:20:00,37.7,37.71,37.64,37.67,39887.0,28.5193,28.5269,28.4739,28.4966,39887.0
2015-09-16 13:30:00,37.68,37.71,37.64,37.65,20052.0,28.5042,28.5269,28.4739,28.4815,20052.0
2015-09-16 13:40:00,37.65,37.66,37.59,37.63,19055.0,28.4815,28.489,28.4361,28.4663,19055.0
2015-09-16 13:50:00,37.63,37.71,37.63,37.71,21589.0,28.4663,28.5269,28.4663,28.5269,21589.0
2015-09-16 14:00:00,37.7,37.7,37.64,37.66,15024.0,28.5193,28.5193,28.4739,28.489,15024.0
2015-09-16 14:10:00,37.66,37.66,37.58,37.59,28021.0,28.489,28.489,28.4285,28.4361,28021.0
2015-09-16 14:20:00,37.59,37.6,37.56,37.58,29158.0,28.4361,28.4437,28.4134,28.4285,29158.0
2015-09-16 14:30:00,37.58,37.61,37.55,37.57,31104.0,28.4285,28.4512,28.4058,28.421,31104.0
2015-09-16 14:40:00,37.56,37.6,37.54,37.59,27628.0,28.4134,28.4437,28.3983,28.4361,27628.0
2015-09-16 14:50:00,37.59,37.7,37.58,37.68,29139.0,28.4361,28.5193,28.4285,28.5042,29139.0
2015-09-16 15:00:00,37.68,37.7,37.64,37.67,24812.0,28.5042,28.5193,28.4739,28.4966,24812.0
2015-09-16 15:10:00,37.67,37.72,37.67,37.71,38894.0,28.4966,28.5344,28.4966,28.5269,38894.0
2015-09-16 15:20:00,37.71,37.8,37.71,37.79,62805.0,28.5269,28.5949,28.5269,28.5874,62805.0
2015-09-16 15:30:00,37.79,37.83,37.75,37.79,75746.0,28.5874,28.6176,28.5571,28.5874,75746.0
2015-09-16 15:40:00,37.78,37.81,37.66,37.66,137554.0,28.5798,28.6025,28.489,28.489,137554.0
2015-09-16 15:50:00,37.67,37.74,37.66,37.71,304680.0,28.4966,28.5496,28.489,28.5269,304680.0
2015-09-17 09:30:00,37.77,37.85,37.62,37.73,153113.0,28.5723,28.6328,28.4588,28.542,153113.0
2015-09-17 09:40:00,37.75,37.78,37.7,37.7,35508.0,28.5571,28.5798,28.5193,28.5193,35508.0
2015-09-17 09:50:00,37.69,37.71,37.65,37.69,20614.0,28.5117,28.5269,28.4815,28.5117,20614.0
2015-09-17 10:00:00,37.7,37.78,37.7,37.78,35692.0,28.5193,28.5798,28.5193,28.5798,35692.0
2015-09-17 10:10:00,37.78,37.82,37.71,37.81,80680.0,28.5798,28.6101,28.5269,28.6025,80680.0
2015-09-17 10:20:00,37.81,37.82,37.74,37.77,36169.0,28.6025,28.6101,28.5496,28.5723,36169.0
2015-09-17 10:30:00,37.77,37.83,37.76,37.78,45977.0,28.5723,28.6176,28.5647,28.5798,45977.0
2015-09-17 10:40:00,37.79,37.87,37.78,37.8,26097.0,28.5874,28.6479,28.5798,28.5949,26097.0
2015-09-17 10:50:00,37.81,37.82,37.78,37.8,56644.0,28.6025,28.6101,28.5798,28.5949,56644.0
2015-09-17 11:00:00,37.8,37.83,37.74,37.75,53721.0,28.5949,28.6176,28.5496,28.5571,53721.0
2015-09-17 11:10:00,37.75,37.75,37.68,37.71,42383.0,28.5571,28.5571,28.5042,28.5269,42383.0
2015-09-17 11:20:00,37.71,37.82,37.71,37.76,34578.0,28.5269,28.6101,28.5269,28.5647,34578.0
2015-09-17 11:30:00,37.76,37.76,37.7,37.73,18178.0,28.5647,28.5647,28.5193,28.542,18178.0
2015-09-17 11:40:00,37.72,37.76,37.71,37.73,31579.0,28.5344,28.5647,28.5269,28.542,31579.0
2015-09-17 11:50:00,37.73,37.75,37.67,37.68,22182.0,28.542,28.5571,28.4966,28.5042,22182.0
2015-09-17 12:00:00,37.68,37.78,37.67,37.76,25013.0,28.5042,28.5798,28.4966,28.5647,25013.0
2015-09-17 12:10:00,37.76,37.82,37.73,37.78,41598.0,28.5647,28.6101,28.542,28.5798,41598.0
2015-09-17 12:20:00,37.77,37.78,37.68,37.68,40566.0,28.5723,28.5798,28.5042,28.5042,40566.0
2015-09-17 12:30:00,37.68,37.7,37.63,37.68,68359.0,28.5042,28.5193,28.4663,28.5042,68359.0
2015-09-17 12:40:00,37.68,37.74,37.67,37.74,22384.0,28.5042,28.5496,28.4966,28.5496,22384.0
2015-09-17 12:50:00,37.75,37.8,37.73,37.8,12322.0,28.5571,28.5949,28.542,28.5949,12322.0
2015-09-17 13:00:00,37.79,37.79,37.72,37.72,14691.0,28.5874,28.5874,28.5344,28.5344,14691.0
2015-09-17 13:10:00,37.72,37.84,37.69,37.84,17980.0,28.5344,28.6252,28.5117,28.6252,17980.0
2015-09-17 13:20:00,37.85,37.89,37.78,37.78,18051.0,28.6328,28.663,28.5798,28.5798,18051.0
2015-09-17 13:30:00,37.79,37.8,37.74,37.78,44723.0,28.5874,28.5949,28.5496,28.5798,44723.0
2015-09-17 13:40:00,37.78,37.84,37.77,37.84,47022.0,28.5798,28.6252,28.5723,28.6252,47022.0
2015-09-17 13:50:00,37.82,37.94,37.8,37.86,36572.0,28.6101,28.7009,28.5949,28.6403,36572.0
2015-09-17 14:00:00,37.86,38.5,37.86,38.03,128742.0,28.6403,29.1245,28.6403,28.7689,128742.0
2015-09-17 14:10:00,38.03,38.65,38.02,38.49,157516.0,28.7689,29.238,28.7614,29.1169,157516.0
2015-09-17 14:20:00,38.48,38.55,38.32,38.36,86348.0,29.1094,29.1623,28.9883,29.0186,86348.0
2015-09-17 14:30:00,38.36,38.5,38.31,38.43,90209.0,29.0186,29.1245,28.9808,29.0715,90209.0
2015-09-17 14:40:00,38.45,38.88,38.45,38.81,138101.0,29.0867,29.4119,29.0867,29.359,138101.0
2015-09-17 14:50:00,38.81,38.87,38.64,38.66,107663.0,29.359,29.4044,29.2304,29.2455,107663.0
2015-09-17 15:00:00,38.66,38.71,38.4,38.44,88471.0,29.2455,29.2833,29.0488,29.0791,88471.0
2015-09-17 15:10:00,38.43,38.49,38.29,38.34,87650.0,29.0715,29.1169,28.9656,29.0034,87650.0
2015-09-17 15:20:00,38.33,38.33,38.05,38.24,78483.0,28.9959,28.9959,28.7841,28.9278,78483.0
2015-09-17 15:30:00,38.22,38.37,38.13,38.29,270584.0,28.9127,29.0261,28.8446,28.9656,270584.0
2015-09-17 15:40:00,38.29,38.38,38.21,38.26,250811.0,28.9656,29.0337,28.9051,28.9429,250811.0
2015-09-17 15:50:00,38.27,38.28,38.11,38.17,329353.0,28.9505,28.9581,28.8295,28.8748,329353.0
2015-09-18 09:30:00,37.74,38.22,37.7,38.14,647960.0,28.5496,28.9127,28.5193,28.8522,647960.0
2015-09-18 09:40:00,38.15,38.38,38.15,38.31,70609.0,28.8597,29.0337,28.8597,28.9808,70609.0
2015-09-18 09:50:00,38.31,38.31,38.21,38.23,65715.0,28.9808,28.9808,28.9051,28.9202,65715.0
2015-09-18 10:00:00,38.23,38.31,38.16,38.27,57697.0,28.9202,28.9808,28.8673,28.9505,57697.0
2015-09-18 10:10:00,38.26,38.36,38.24,38.25,43347.0,28.9429,29.0186,28.9278,28.9354,43347.0
2015-09-18 10:20:00,38.25,38.41,38.22,38.35,38012.0,28.9354,29.0564,28.9127,29.011,38012.0
2015-09-18 10:30:00,38.36,38.38,38.23,38.25,31409.0,29.0186,29.0337,28.9202,28.9354,31409.0
2015-09-18 10:40:00,38.24,38.41,38.22,38.41,46472.0,28.9278,29.0564,28.9127,29.0564,46472.0
2015-09-18 10:50:00,38.41,38.45,38.35,38.43,63931.0,29.0564,29.0867,29.011,29.0715,63931.0
2015-09-18 11:00:00,38.43,38.5,38.43,38.48,55859.0,29.0715,29.1245,29.0715,29.1094,55859.0
2015-09-18 11:10:00,38.49,38.59,38.44,38.46,99174.0,29.1169,29.1926,29.0791,29.0942,99174.0
2015-09-18 11:20:00,38.46,38.5,38.35,38.36,69911.0,29.0942,29.1245,29.011,29.0186,69911.0
2015-09-18 11:30:00,38.35,38.43,38.3,38.43,49418.0,29.011,29.0715,28.9732,29.0715,49418.0
2015-09-18 11:40:00,38.42,38.51,38.38,38.5,47298.0,29.064,29.132,29.0337,29.1245,47298.0
2015-09-18 11:50:00,38.5,38.5,38.35,38.36,35979.0,29.1245,29.1245,29.011,29.0186,35979.0
2015-09-18 12:00:00,38.36,38.36,38.28,38.29,61542.0,29.0186,29.0186,28.9581,28.9656,61542.0
2015-09-18 12:10:00,38.29,38.29,38.2,38.21,63090.0,28.9656,28.9656,28.8975,28.9051,63090.0
2015-09-18 12:20:00,38.21,38.22,38.1,38.17,60508.0,28.9051,28.9127,28.8219,28.8748,60508.0
2015-09-18 12:30:00,38.17,38.32,38.17,38.22,30918.0,28.8748,28.9883,28.8748,28.9127,30918.0
2015-09-18 12:40:00,38.21,38.22,38.13,38.22,24406.0,28.9051,28.9127,28.8446,28.9127,24406.0
2015-09-18 12:50:00,38.23,38.29,38.22,38.25,34205.0,28.9202,28.9656,28.9127,28.9354,34205.0
2015-09-18 13:00:00,38.25,38.33,38.22,38.26,30490.0,28.9354,28.9959,28.9127,28.9429,30490.0
2015-09-18 13:10:00,38.26,38.28,38.19,38.25,44361.0,28.9429,28.9581,28.89,28.9354,44361.0
2015-09-18 13:20:00,38.25,38.25,38.17,38.24,66884.0,28.9354,28.9354,28.8748,28.9278,66884.0
2015-09-18 13:30:00,38.24,38.29,38.21,38.23,30142.0,28.9278,28.9656,28.9051,28.9202,30142.0
2015-09-18 13:40:00,38.24,38.29,38.21,38.21,42097.0,28.9278,28.9656,28.9051,28.9051,42097.0
2015-09-18 13:50:00,38.2,38.25,38.13,38.15,93920.0,28.8975,28.9354,28.8446,28.8597,93920.0
2015-09-18 14:00:00,38.15,38.28,38.13,38.26,48848.0,28.8597,28.9581,28.8446,28.9429,48848.0
2015-09-18 14:10:00,38.26,38.32,38.21,38.31,27448.0,28.9429,28.9883,28.9051,28.9808,27448.0
2015-09-18 14:20:00,38.31,38.36,38.28,38.31,22645.0,28.9808,29.0186,28.9581,28.9808,22645.0
2015-09-18 14:30:00,38.3,38.31,38.22,38.3,28662.0,28.9732,28.9808,28.9127,28.9732,28662.0
2015-09-18 14:40:00,38.3,38.34,38.19,38.2,44949.0,28.9732,29.0034,28.89,28.8975,44949.0
2015-09-18 14:50:00,38.2,38.25,38.15,38.21,87048.0,28.8975,28.9354,28.8597,28.9051,87048.0
2015-09-18 15:00:00,38.22,38.26,38.11,38.12,59602.0,28.9127,28.9429,28.8295,28.837,59602.0
2015-09-18 15:10:00,38.12,38.2,38.07,38.12,57028.0,28.837,28.8975,28.7992,28.837,57028.0
2015-09-18 15:20:00,38.12,38.15,38.05,38.09,85402.0,28.837,28.8597,28.7841,28.8143,85402.0
2015-09-18 15:30:00,38.09,38.12,37.98,38.01,141141.0,28.8143,28.837,28.7311,28.7538,141141.0
2015-09-18 15:40:00,38.01,38.05,37.98,38.03,252871.0,28.7538,28.7841,28.7311,28.7689,252871.0
2015-09-18 15:50:00,38.03,38.16,38.01,38.14,571842.0,28.7689,28.8673,28.7538,28.8522,571842.0
2015-09-21 09:30:00,38.18,38.44,38.17,38.35,54286.0,28.8824,29.0791,28.8748,29.011,54286.0
2015-09-21 09:40:00,38.36,38.53,38.32,38.52,30633.0,29.0186,29.1472,28.9883,29.1396,30633.0
2015-09-21 09:50:00,38.51,38.62,38.46,38.61,23198.0,29.132,29.2153,29.0942,29.2077,23198.0
2015-09-21 10:00:00,38.59,38.59,38.46,38.56,50676.0,29.1926,29.1926,29.0942,29.1699,50676.0
2015-09-21 10:10:00,38.55,38.57,38.45,38.53,90259.0,29.1623,29.1774,29.0867,29.1472,90259.0
2015-09-21 10:20:00,38.52,38.6,38.51,38.55,25161.0,29.1396,29.2001,29.132,29.1623,25161.0
2015-09-21 10:30:00,38.55,38.74,38.55,38.69,35724.0,29.1623,29.306,29.1623,29.2682,35724.0
2015-09-21 10:40:00,38.68,38.7,38.64,38.65,57380.0,29.2606,29.2758,29.2304,29.238,57380.0
2015-09-21 10:50:00,38.65,38.68,38.57,38.61,38429.0,29.238,29.2606,29.1774,29.2077,38429.0
2015-09-21 11:00:00,38.61,38.68,38.6,38.64,88450.0,29.2077,29.2606,29.2001,29.2304,88450.0
2015-09-21 11:10:00,38.64,38.68,38.61,38.65,47775.0,29.2304,29.2606,29.2077,29.238,47775.0
2015-09-21 11:20:00,38.64,38.65,38.56,38.59,45391.0,29.2304,29.238,29.1699,29.1926,45391.0
2015-09-21 11:30:00,38.6,38.62,38.53,38.58,44888.0,29.2001,29.2153,29.1472,29.185,44888.0
2015-09-21 11:40:00,38.58,38.59,38.52,38.57,28972.0,29.185,29.1926,29.1396,29.1774,28972.0
2015-09-21 11:50:00,38.58,38.61,38.57,38.61,31460.0,29.185,29.2077,29.1774,29.2077,31460.0
2015-09-21 12:00:00,38.6,38.6,38.47,38.52,38356.0,29.2001,29.2001,29.1018,29.1396,38356.0
2015-09-21 12:10:00,38.52,38.56,38.51,38.55,27726.0,29.1396,29.1699,29.132,29.1623,27726.0
2015-09-21 12:20:00,38.55,38.6,38.55,38.57,38841.0,29.1623,29.2001,29.1623,29.1774,38841.0
2015-09-21 12:30:00,38.56,38.58,38.51,38.56,34443.0,29.1699,29.185,29.132,29.1699,34443.0
2015-09-21 12:40:00,38.56,38.6,38.55,38.57,43551.0,29.1699,29.2001,29.1623,29.1774,43551.0
2015-09-21 12:50:00,38.57,38.59,38.45,38.5,40955.0,29.1774,29.1926,29.0867,29.1245,40955.0
2015-09-21 13:00:00,38.5,38.62,38.49,38.6,33317.0,29.1245,29.2153,29.1169,29.2001,33317.0
2015-09-21 13:10:00,38.59,38.62,38.55,38.6,36479.0,29.1926,29.2153,29.1623,29.2001,36479.0
2015-09-21 13:20:00,38.6,38.61,38.54,38.55,34810.0,29.2001,29.2077,29.1547,29.1623,34810.0
2015-09-21 13:30:00,38.55,38.65,38.55,38.64,27021.0,29.1623,29.238,29.1623,29.2304,27021.0
2015-09-21 13:40:00,38.64,38.64,38.56,38.57,31895.0,29.2304,29.2304,29.1699,29.1774,31895.0
2015-09-21 13:50:00,38.55,38.55,38.5,38.52,40437.0,29.1623,29.1623,29.1245,29.1396,40437.0
2015-09-21 14:00:00,38.52,38.56,38.51,38.55,69802.0,29.1396,29.1699,29.132,29.1623,69802.0
2015-09-21 14:10:00,38.56,38.59,38.51,38.56,37442.0,29.1699,29.1926,29.132,29.1699,37442.0
2015-09-21 14:20:00,38.57,38.61,38.54,38.54,35635.0,29.1774,29.2077,29.1547,29.1547,35635.0
2015-09-21 14:30:00,38.54,38.6,38.52,38.58,37264.0,29.1547,29.2001,29.1396,29.185,37264.0
2015-09-21 14:40:00,38.58,38.63,38.55,38.63,49413.0,29.185,29.2228,29.1623,29.2228,49413.0
2015-09-21 14:50:00,38.63,38.7,38.63,38.67,37104.0,29.2228,29.2758,29.2228,29.2531,37104.0
2015-09-21 15:00:00,38.68,38.68,38.59,38.64,76466.0,29.2606,29.2606,29.1926,29.2304,76466.0
2015-09-21 15:10:00,38.63,38.68,38.58,38.65,74117.0,29.2228,29.2606,29.185,29.238,74117.0
2015-09-21 15:20:00,38.66,38.7,38.64,38.7,80393.0,29.2455,29.2758,29.2304,29.2758,80393.0
2015-09-21 15:30:00,38.7,38.71,38.57,38.59,159305.0,29.2758,29.2833,29.1774,29.1926,159305.0
2015-09-21 15:40:00,38.58,38.68,38.58,38.65,113179.0,29.185,29.2606,29.185,29.238,113179.0
2015-09-21 15:50:00,38.66,38.68,38.6,38.68,216932.0,29.2455,29.2606,29.2001,29.2606,216932.0
2015-09-22 09:30:00,38.25,38.53,38.17,38.46,62128.0,28.9354,29.1472,28.8748,29.0942,62128.0
2015-09-22 09:40:00,38.46,38.5,38.37,38.43,115016.0,29.0942,29.1245,29.0261,29.0715,115016.0
2015-09-22 09:50:00,38.43,38.49,38.39,38.48,102663.0,29.0715,29.1169,29.0413,29.1094,102663.0
2015-09-22 10:00:00,38.48,38.59,38.43,38.44,108254.0,29.1094,29.1926,29.0715,29.0791,108254.0
2015-09-22 10:10:00,38.44,38.47,38.39,38.41,97503.0,29.0791,29.1018,29.0413,29.0564,97503.0
2015-09-22 10:20:00,38.4,38.49,38.36,38.45,91477.0,29.0488,29.1169,29.0186,29.0867,91477.0
2015-09-22 10:30:00,38.45,38.45,38.22,38.23,59251.0,29.0867,29.0867,28.9127,28.9202,59251.0
2015-09-22 10:40:00,38.23,38.29,38.21,38.27,70584.0,28.9202,28.9656,28.9051,28.9505,70584.0
2015-09-22 10:50:00,38.27,38.33,38.25,38.27,38625.0,28.9505,28.9959,28.9354,28.9505,38625.0
2015-09-22 11:00:00,38.27,38.33,38.26,38.3,70447.0,28.9505,28.9959,28.9429,28.9732,70447.0
2015-09-22 11:10:00,38.3,38.33,38.28,38.3,72737.0,28.9732,28.9959,28.9581,28.9732,72737.0
2015-09-22 11:20:00,38.3,38.33,38.27,38.3,92206.0,28.9732,28.9959,28.9505,28.9732,92206.0
2015-09-22 11:30:00,38.3,38.33,38.25,38.26,75742.0,28.9732,28.9959,28.9354,28.9429,75742.0
2015-09-22 11:40:00,38.26,38.3,38.21,38.3,30902.0,28.9429,28.9732,28.9051,28.9732,30902.0
2015-09-22 11:50:00,38.3,38.35,38.26,38.3,32167.0,28.9732,29.011,28.9429,28.9732,32167.0
2015-09-22 12:00:00,38.3,38.37,38.23,38.36,26132.0,28.9732,29.0261,28.9202,29.0186,26132.0
2015-09-22 12:10:00,38.36,38.36,38.27,38.31,35426.0,29.0186,29.0186,28.9505,28.9808,35426.0
2015-09-22 12:20:00,38.31,38.33,38.28,38.29,82413.0,28.9808,28.9959,28.9581,28.9656,82413.0
2015-09-22 12:30:00,38.3,38.3,38.25,38.3,30092.0,28.9732,28.9732,28.9354,28.9732,30092.0
2015-09-22 12:40:00,38.3,38.32,38.22,38.23,33328.0,28.9732,28.9883,28.9127,28.9202,33328.0
2015-09-22 12:50:00,38.23,38.24,38.19,38.23,90536.0,28.9202,28.9278,28.89,28.9202,90536.0
2015-09-22 13:00:00,38.22,38.24,38.17,38.18,85620.0,28.9127,28.9278,28.8748,28.8824,85620.0
2015-09-22 13:10:00,38.18,38.21,38.13,38.14,48788.0,28.8824,28.9051,28.8446,28.8522,48788.0
2015-09-22 13:20:00,38.14,38.14,38.0,38.01,60029.0,28.8522,28.8522,28.7462,28.7538,60029.0
2015-09-22 13:30:00,38.01,38.08,38.0,38.07,26096.0,28.7538,28.8068,28.7462,28.7992,26096.0
2015-09-22 13:40:00,38.07,38.12,38.06,38.07,14836.0,28.7992,28.837,28.7916,28.7992,14836.0
2015-09-22 13:50:00,38.07,38.07,38.02,38.06,17767.0,28.7992,28.7992,28.7614,28.7916,17767.0
2015-09-22 14:00:00,38.06,38.12,38.03,38.1,33021.0,28.7916,28.837,28.7689,28.8219,33021.0
2015-09-22 14:10:00,38.09,38.13,38.06,38.11,29074.0,28.8143,28.8446,28.7916,28.8295,29074.0
2015-09-22 14:20:00,38.11,38.15,38.11,38.15,24834.0,28.8295,28.8597,28.8295,28.8597,24834.0
2015-09-22 14:30:00,38.15,38.2,38.14,38.19,88353.0,28.8597,28.8975,28.8522,28.89,88353.0
2015-09-22 14:40:00,38.2,38.2,38.11,38.13,24362.0,28.8975,28.8975,28.8295,28.8446,24362.0
2015-09-22 14:50:00,38.12,38.22,38.11,38.21,42905.0,28.837,28.9127,28.8295,28.9051,42905.0
2015-09-22 15:00:00,38.21,38.21,38.15,38.16,89852.0,28.9051,28.9051,28.8597,28.8673,89852.0
2015-09-22 15:10:00,38.16,38.19,38.15,38.17,86930.0,28.8673,28.89,28.8597,28.8748,86930.0
2015-09-22 15:20:00,38.18,38.27,38.18,38.25,110194.0,28.8824,28.9505,28.8824,28.9354,110194.0
2015-09-22 15:30:00,38.26,38.33,38.24,38.31,68627.0,28.9429,28.9959,28.9278,28.9808,68627.0
2015-09-22 15:40:00,38.31,38.33,38.2,38.23,126480.0,28.9808,28.9959,28.8975,28.9202,126480.0
2015-09-22 15:50:00,38.22,38.23,38.12,38.14,383135.0,28.9127,28.9202,28.837,28.8522,383135.0
2015-09-23 09:30:00,38.15,38.36,38.12,38.23,56240.0,28.8597,29.0186,28.837,28.9202,56240.0
2015-09-23 09:40:00,38.22,38.25,38.19,38.24,31591.0,28.9127,28.9354,28.89,28.9278,31591.0
2015-09-23 09:50:00,38.24,38.28,38.21,38.24,50955.0,28.9278,28.9581,28.9051,28.9278,50955.0
2015-09-23 10:00:00,38.24,38.28,38.22,38.23,36868.0,28.9278,28.9581,28.9127,28.9202,36868.0
2015-09-23 10:10:00,38.23,38.28,38.21,38.26,42594.0,28.9202,28.9581,28.9051,28.9429,42594.0
2015-09-23 10:20:00,38.26,38.3,38.24,38.29,25090.0,28.9429,28.9732,28.9278,28.9656,25090.0
2015-09-23 10:30:00,38.27,38.28,38.23,38.23,43087.0,28.9505,28.9581,28.9202,28.9202,43087.0
2015-09-23 10:40:00,38.23,38.26,38.21,38.26,24410.0,28.9202,28.9429,28.9051,28.9429,24410.0
2015-09-23 10:50:00,38.26,38.32,38.25,38.26,24069.0,28.9429,28.9883,28.9354,28.9429,24069.0
2015-09-23 11:00:00,38.26,38.26,38.18,38.22,43089.0,28.9429,28.9429,28.8824,28.9127,43089.0
2015-09-23 11:10:00,38.21,38.21,38.09,38.14,65415.0,28.9051,28.9051,28.8143,28.8522,65415.0
2015-09-23 11:20:00,38.15,38.22,38.13,38.22,27375.0,28.8597,28.9127,28.8446,28.9127,27375.0
2015-09-23 11:30:00,38.21,38.29,38.19,38.28,27775.0,28.9051,28.9656,28.89,28.9581,27775.0
2015-09-23 11:40:00,38.29,38.29,38.18,38.29,20044.0,28.9656,28.9656,28.8824,28.9656,20044.0
2015-09-23 11:50:00,38.29,38.29,38.21,38.27,17659.0,28.9656,28.9656,28.9051,28.9505,17659.0
2015-09-23 12:00:00,38.27,38.27,38.21,38.22,23625.0,28.9505,28.9505,28.9051,28.9127,23625.0
2015-09-23 12:10:00,38.22,38.29,38.22,38.28,17344.0,28.9127,28.9656,28.9127,28.9581,17344.0
2015-09-23 12:20:00,38.28,38.32,38.24,38.29,16314.0,28.9581,28.9883,28.9278,28.9656,16314.0
2015-09-23 12:30:00,38.29,38.35,38.29,38.32,16437.0,28.9656,29.011,28.9656,28.9883,16437.0
2015-09-23 12:40:00,38.33,38.36,38.31,38.32,17655.0,28.9959,29.0186,28.9808,28.9883,17655.0
2015-09-23 12:50:00,38.33,38.38,38.31,38.35,39653.0,28.9959,29.0337,28.9808,29.011,39653.0
2015-09-23 13:00:00,38.34,38.47,38.34,38.47,63068.0,29.0034,29.1018,29.0034,29.1018,63068.0
2015-09-23 13:10:00,38.47,38.54,38.46,38.52,38912.0,29.1018,29.1547,29.0942,29.1396,38912.0
2015-09-23 13:20:00,38.52,38.55,38.47,38.52,50255.0,29.1396,29.1623,29.1018,29.1396,50255.0
2015-09-23 13:30:00,38.51,38.59,38.51,38.55,39793.0,29.132,29.1926,29.132,29.1623,39793.0
2015-09-23 13:40:00,38.54,38.68,38.53,38.66,41571.0,29.1547,29.2606,29.1472,29.2455,41571.0
2015-09-23 13:50:00,38.66,38.69,38.63,38.67,58115.0,29.2455,29.2682,29.2228,29.2531,58115.0
2015-09-23 14:00:00,38.67,38.75,38.65,38.71,45116.0,29.2531,29.3136,29.238,29.2833,45116.0
2015-09-23 14:10:00,38.71,38.76,38.71,38.72,113585.0,29.2833,29.3212,29.2833,29.2909,113585.0
2015-09-23 14:20:00,38.72,38.72,38.6,38.6,24854.0,29.2909,29.2909,29.2001,29.2001,24854.0
2015-09-23 14:30:00,38.59,38.61,38.5,38.51,29208.0,29.1926,29.2077,29.1245,29.132,29208.0
2015-09-23 14:40:00,38.5,38.5,38.44,38.48,26731.0,29.1245,29.1245,29.0791,29.1094,26731.0
2015-09-23 14:50:00,38.47,38.48,38.41,38.44,20457.0,29.1018,29.1094,29.0564,29.0791,20457.0
2015-09-23 15:00:00,38.44,38.48,38.41,38.46,36959.0,29.0791,29.1094,29.0564,29.0942,36959.0
2015-09-23 15:10:00,38.47,38.47,38.39,38.43,41213.0,29.1018,29.1018,29.0413,29.0715,41213.0
2015-09-23 15:20:00,38.43,38.49,38.43,38.49,39825.0,29.0715,29.1169,29.0715,29.1169,39825.0
2015-09-23 15:30:00,38.49,38.5,38.41,38.46,54626.0,29.1169,29.1245,29.0564,29.0942,54626.0
2015-09-23 15:40:00,38.47,38.5,38.44,38.47,72793.0,29.1018,29.1245,29.0791,29.1018,72793.0
2015-09-23 15:50:00,38.47,38.49,38.44,38.44,142246.0,29.1018,29.1169,29.0791,29.0791,142246.0
2015-09-24 09:30:00,38.33,38.5,38.14,38.39,32533.0,28.9959,29.1245,28.8522,29.0413,32533.0
2015-09-24 09:40:00,38.37,38.38,38.23,38.27,50771.0,29.0261,29.0337,28.9202,28.9505,50771.0
2015-09-24 09:50:00,38.26,38.32,38.21,38.27,31759.0,28.9429,28.9883,28.9051,28.9505,31759.0
2015-09-24 10:00:00,38.29,38.34,38.17,38.23,78810.0,28.9656,29.0034,28.8748,28.9202,78810.0
2015-09-24 10:10:00,38.24,38.28,38.15,38.28,142997.0,28.9278,28.9581,28.8597,28.9581,142997.0
2015-09-24 10:20:00,38.28,38.28,38.14,38.2,18130.0,28.9581,28.9581,28.8522,28.8975,18130.0
2015-09-24 10:30:00,38.2,38.29,38.2,38.27,46076.0,28.8975,28.9656,28.8975,28.9505,46076.0
2015-09-24 10:40:00,38.26,38.3,38.23,38.27,62525.0,28.9429,28.9732,28.9202,28.9505,62525.0
2015-09-24 10:50:00,38.28,38.3,38.09,38.11,47255.0,28.9581,28.9732,28.8143,28.8295,47255.0
2015-09-24 11:00:00,38.1,38.1,38.0,38.05,27507.0,28.8219,28.8219,28.7462,28.7841,27507.0
2015-09-24 11:10:00,38.04,38.14,38.03,38.12,43073.0,28.7765,28.8522,28.7689,28.837,43073.0
2015-09-24 11:20:00,38.13,38.15,38.08,38.09,30340.0,28.8446,28.8597,28.8068,28.8143,30340.0
2015-09-24 11:30:00,38.09,38.17,38.09,38.11,30840.0,28.8143,28.8748,28.8143,28.8295,30840.0
2015-09-24 11:40:00,38.11,38.13,38.05,38.06,30629.0,28.8295,28.8446,28.7841,28.7916,30629.0
2015-09-24 11:50:00,38.06,38.06,37.99,38.06,56060.0,28.7916,28.7916,28.7387,28.7916,56060.0
2015-09-24 12:00:00,38.06,38.14,38.05,38.09,23539.0,28.7916,28.8522,28.7841,28.8143,23539.0
2015-09-24 12:10:00,38.08,38.1,38.02,38.02,18054.0,28.8068,28.8219,28.7614,28.7614,18054.0
2015-09-24 12:20:00,38.02,38.06,37.99,38.03,15491.0,28.7614,28.7916,28.7387,28.7689,15491.0
2015-09-24 12:30:00,38.05,38.13,38.05,38.08,23226.0,28.7841,28.8446,28.7841,28.8068,23226.0
2015-09-24 12:40:00,38.07,38.1,38.0,38.0,16786.0,28.7992,28.8219,28.7462,28.7462,16786.0
2015-09-24 12:50:00,38.0,38.03,37.97,37.97,23761.0,28.7462,28.7689,28.7235,28.7235,23761.0
2015-09-24 13:00:00,37.97,38.0,37.93,37.94,32020.0,28.7235,28.7462,28.6933,28.7009,32020.0
2015-09-24 13:10:00,37.94,38.01,37.93,37.95,20338.0,28.7009,28.7538,28.6933,28.7084,20338.0
2015-09-24 13:20:00,37.95,37.97,37.9,37.91,35253.0,28.7084,28.7235,28.6706,28.6782,35253.0
2015-09-24 13:30:00,37.91,37.92,37.87,37.9,50481.0,28.6782,28.6857,28.6479,28.6706,50481.0
2015-09-24 13:40:00,37.9,37.92,37.88,37.92,40384.0,28.6706,28.6857,28.6555,28.6857,40384.0
2015-09-24 13:50:00,37.91,37.92,37.82,37.84,80644.0,28.6782,28.6857,28.6101,28.6252,80644.0
2015-09-24 14:00:00,37.84,37.84,37.77,37.8,39247.0,28.6252,28.6252,28.5723,28.5949,39247.0
2015-09-24 14:10:00,37.8,37.88,37.78,37.87,41889.0,28.5949,28.6555,28.5798,28.6479,41889.0
2015-09-24 14:20:00,37.87,37.89,37.84,37.84,46601.0,28.6479,28.663,28.6252,28.6252,46601.0
2015-09-24 14:30:00,37.85,37.88,37.81,37.87,28409.0,28.6328,28.6555,28.6025,28.6479,28409.0
2015-09-24 14:40:00,37.88,38.05,37.81,38.05,95549.0,28.6555,28.7841,28.6025,28.7841,95549.0
2015-09-24 14:50:00,38.04,38.05,37.94,38.02,48016.0,28.7765,28.7841,28.7009,28.7614,48016.0
2015-09-24 15:00:00,38.03,38.06,37.88,37.91,43863.0,28.7689,28.7916,28.6555,28.6782,43863.0
2015-09-24 15:10:00,37.91,38.03,37.88,38.03,60870.0,28.6782,28.7689,28.6555,28.7689,60870.0
2015-09-24 15:20:00,38.03,38.12,38.02,38.09,53732.0,28.7689,28.837,28.7614,28.8143,53732.0
2015-09-24 15:30:00,38.08,38.1,38.01,38.03,50381.0,28.8068,28.8219,28.7538,28.7689,50381.0
2015-09-24 15:40:00,38.03,38.14,38.03,38.07,101774.0,28.7689,28.8522,28.7689,28.7992,101774.0
2015-09-24 15:50:00,38.08,38.08,37.99,38.0,230029.0,28.8068,28.8068,28.7387,28.7462,230029.0
2015-09-25 09:30:00,38.24,38.31,38.05,38.13,70796.0,28.9278,28.9808,28.7841,28.8446,70796.0
2015-09-25 09:40:00,38.14,38.27,38.11,38.23,39848.0,28.8522,28.9505,28.8295,28.9202,39848.0
2015-09-25 09:50:00,38.23,38.35,38.22,38.31,57854.0,28.9202,29.011,28.9127,28.9808,57854.0
2015-09-25 10:00:00,38.32,38.34,38.21,38.25,151341.0,28.9883,29.0034,28.9051,28.9354,151341.0
2015-09-25 10:10:00,38.25,38.25,38.17,38.21,104176.0,28.9354,28.9354,28.8748,28.9051,104176.0
2015-09-25 10:20:00,38.21,38.28,38.17,38.26,43024.0,28.9051,28.9581,28.8748,28.9429,43024.0
2015-09-25 10:30:00,38.27,38.45,38.26,38.45,26392.0,28.9505,29.0867,28.9429,29.0867,26392.0
2015-09-25 10:40:00,38.45,38.5,38.44,38.46,30543.0,29.0867,29.1245,29.0791,29.0942,30543.0
2015-09-25 10:50:00,38.46,38.55,38.46,38.55,30327.0,29.0942,29.1623,29.0942,29.1623,30327.0
2015-09-25 11:00:00,38.54,38.55,38.48,38.49,32566.0,29.1547,29.1623,29.1094,29.1169,32566.0
2015-09-25 11:10:00,38.48,38.58,38.48,38.56,30332.0,29.1094,29.185,29.1094,29.1699,30332.0
2015-09-25 11:20:00,38.56,38.56,38.5,38.53,18457.0,29.1699,29.1699,29.1245,29.1472,18457.0
2015-09-25 11:30:00,38.52,38.54,38.48,38.5,19295.0,29.1396,29.1547,29.1094,29.1245,19295.0
2015-09-25 11:40:00,38.49,38.58,38.45,38.54,18945.0,29.1169,29.185,29.0867,29.1547,18945.0
2015-09-25 11:50:00,38.55,38.62,38.55,38.58,23050.0,29.1623,29.2153,29.1623,29.185,23050.0
2015-09-25 12:00:00,38.58,38.61,38.56,38.59,15886.0,29.185,29.2077,29.1699,29.1926,15886.0
2015-09-25 12:10:00,38.58,38.6,38.54,38.55,17336.0,29.185,29.2001,29.1547,29.1623,17336.0
2015-09-25 12:20:00,38.55,38.6,38.53,38.57,17157.0,29.1623,29.2001,29.1472,29.1774,17157.0
2015-09-25 12:30:00,38.58,38.66,38.58,38.64,55522.0,29.185,29.2455,29.185,29.2304,55522.0
2015-09-25 12:40:00,38.63,38.7,38.62,38.68,15978.0,29.2228,29.2758,29.2153,29.2606,15978.0
2015-09-25 12:50:00,38.68,38.7,38.65,38.67,25356.0,29.2606,29.2758,29.238,29.2531,25356.0
2015-09-25 13:00:00,38.68,38.79,38.67,38.77,30518.0,29.2606,29.3439,29.2531,29.3287,30518.0
2015-09-25 13:10:00,38.76,38.77,38.73,38.76,28013.0,29.3212,29.3287,29.2985,29.3212,28013.0
2015-09-25 13:20:00,38.76,38.78,38.73,38.77,46807.0,29.3212,29.3363,29.2985,29.3287,46807.0
2015-09-25 13:30:00,38.77,38.77,38.71,38.73,45321.0,29.3287,29.3287,29.2833,29.2985,45321.0
2015-09-25 13:40:00,38.73,38.87,38.73,38.87,34299.0,29.2985,29.4044,29.2985,29.4044,34299.0
2015-09-25 13:50:00,38.87,38.87,38.76,38.77,64035.0,29.4044,29.4044,29.3212,29.3287,64035.0
2015-09-25 14:00:00,38.78,38.89,38.78,38.88,53621.0,29.3363,29.4195,29.3363,29.4119,53621.0
2015-09-25 14:10:00,38.88,38.88,38.75,38.75,64911.0,29.4119,29.4119,29.3136,29.3136,64911.0
2015-09-25 14:20:00,38.75,38.87,38.68,38.7,75336.0,29.3136,29.4044,29.2606,29.2758,75336.0
2015-09-25 14:30:00,38.71,38.78,38.69,38.75,98114.0,29.2833,29.3363,29.2682,29.3136,98114.0
2015-09-25 14:40:00,38.75,38.76,38.63,38.63,66079.0,29.3136,29.3212,29.2228,29.2228,66079.0
2015-09-25 14:50:00,38.63,38.69,38.59,38.68,55058.0,29.2228,29.2682,29.1926,29.2606,55058.0
2015-09-25 15:00:00,38.67,38.69,38.55,38.55,272413.0,29.2531,29.2682,29.1623,29.1623,272413.0
2015-09-25 15:10:00,38.56,38.62,38.54,38.6,218304.0,29.1699,29.2153,29.1547,29.2001,218304.0
2015-09-25 15:20:00,38.6,38.75,38.59,38.7,171773.0,29.2001,29.3136,29.1926,29.2758,171773.0
2015-09-25 15:30:00,38.7,38.76,38.62,38.65,364518.0,29.2758,29.3212,29.2153,29.238,364518.0
2015-09-25 15:40:00,38.65,38.74,38.63,38.73,313565.0,29.238,29.306,29.2228,29.2985,313565.0
2015-09-25 15:50:00,38.73,38.73,38.62,38.67,341953.0,29.2985,29.2985,29.2153,29.2531,341953.0
2015-09-28 09:30:00,38.38,38.51,38.32,38.43,59507.0,29.0337,29.132,28.9883,29.0715,59507.0
2015-09-28 09:40:00,38.45,38.55,38.4,38.42,38493.0,29.0867,29.1623,29.0488,29.064,38493.0
2015-09-28 09:50:00,38.42,38.43,38.31,38.31,51907.0,29.064,29.0715,28.9808,28.9808,51907.0
2015-09-28 10:00:00,38.33,38.38,38.31,38.31,55832.0,28.9959,29.0337,28.9808,28.9808,55832.0
2015-09-28 10:10:00,38.32,38.32,38.26,38.28,75202.0,28.9883,28.9883,28.9429,28.9581,75202.0
2015-09-28 10:20:00,38.27,38.32,38.21,38.25,102729.0,28.9505,28.9883,28.9051,28.9354,102729.0
2015-09-28 10:30:00,38.24,38.29,38.08,38.11,40017.0,28.9278,28.9656,28.8068,28.8295,40017.0
2015-09-28 10:40:00,38.09,38.12,38.0,38.02,31191.0,28.8143,28.837,28.7462,28.7614,31191.0
2015-09-28 10:50:00,38.03,38.06,37.95,38.06,58643.0,28.7689,28.7916,28.7084,28.7916,58643.0
2015-09-28 11:00:00,38.06,38.07,38.0,38.02,23199.0,28.7916,28.7992,28.7462,28.7614,23199.0
2015-09-28 11:10:00,38.02,38.03,37.87,37.89,60732.0,28.7614,28.7689,28.6479,28.663,60732.0
2015-09-28 11:20:00,37.89,37.99,37.89,37.95,63665.0,28.663,28.7387,28.663,28.7084,63665.0
2015-09-28 11:30:00,37.95,38.0,37.93,37.99,79402.0,28.7084,28.7462,28.6933,28.7387,79402.0
2015-09-28 11:40:00,37.98,38.13,37.98,38.09,54210.0,28.7311,28.8446,28.7311,28.8143,54210.0
2015-09-28 11:50:00,38.08,38.12,38.07,38.1,45112.0,28.8068,28.837,28.7992,28.8219,45112.0
2015-09-28 12:00:00,38.09,38.11,38.02,38.03,17102.0,28.8143,28.8295,28.7614,28.7689,17102.0
2015-09-28 12:10:00,38.03,38.07,38.0,38.01,17903.0,28.7689,28.7992,28.7462,28.7538,17903.0
2015-09-28 12:20:00,38.01,38.1,37.99,38.06,22620.0,28.7538,28.8219,28.7387,28.7916,22620.0
2015-09-28 12:30:00,38.04,38.05,37.98,38.04,30068.0,28.7765,28.7841,28.7311,28.7765,30068.0
2015-09-28 12:40:00,38.03,38.07,37.98,38.03,25202.0,28.7689,28.7992,28.7311,28.7689,25202.0
2015-09-28 12:50:00,38.02,38.08,37.98,38.01,29944.0,28.7614,28.8068,28.7311,28.7538,29944.0
2015-09-28 13:00:00,38.02,38.17,38.02,38.15,31744.0,28.7614,28.8748,28.7614,28.8597,31744.0
2015-09-28 13:10:00,38.13,38.13,38.02,38.04,27374.0,28.8446,28.8446,28.7614,28.7765,27374.0
2015-09-28 13:20:00,38.04,38.12,38.03,38.09,27597.0,28.7765,28.837,28.7689,28.8143,27597.0
2015-09-28 13:30:00,38.09,38.17,38.07,38.14,40384.0,28.8143,28.8748,28.7992,28.8522,40384.0
2015-09-28 13:40:00,38.14,38.16,38.08,38.09,19574.0,28.8522,28.8673,28.8068,28.8143,19574.0
2015-09-28 13:50:00,38.09,38.09,37.99,37.99,27768.0,28.8143,28.8143,28.7387,28.7387,27768.0
2015-09-28 14:00:00,38.0,38.06,37.98,38.05,49194.0,28.7462,28.7916,28.7311,28.7841,49194.0
2015-09-28 14:10:00,38.05,38.05,37.97,37.98,78766.0,28.7841,28.7841,28.7235,28.7311,78766.0
2015-09-28 14:20:00,37.98,38.07,37.96,38.05,92486.0,28.7311,28.7992,28.716,28.7841,92486.0
2015-09-28 14:30:00,38.05,38.05,37.99,38.05,37799.0,28.7841,28.7841,28.7387,28.7841,37799.0
2015-09-28 14:40:00,38.05,38.08,38.0,38.0,32796.0,28.7841,28.8068,28.7462,28.7462,32796.0
2015-09-28 14:50:00,38.0,38.01,37.89,37.91,52174.0,28.7462,28.7538,28.663,28.6782,52174.0
2015-09-28 15:00:00,37.92,37.92,37.84,37.84,52817.0,28.6857,28.6857,28.6252,28.6252,52817.0
2015-09-28 15:10:00,37.84,37.94,37.82,37.94,52494.0,28.6252,28.7009,28.6101,28.7009,52494.0
2015-09-28 15:20:00,37.94,37.99,37.9,37.91,78125.0,28.7009,28.7387,28.6706,28.6782,78125.0
2015-09-28 15:30:00,37.91,38.09,37.9,38.07,61066.0,28.6782,28.8143,28.6706,28.7992,61066.0
2015-09-28 15:40:00,38.06,38.16,38.05,38.15,84292.0,28.7916,28.8673,28.7841,28.8597,84292.0
2015-09-28 15:50:00,38.15,38.17,38.0,38.02,287977.0,28.8597,28.8748,28.7462,28.7614,287977.0
2015-09-29 09:30:00,38.03,38.22,37.99,38.03,49580.0,28.7689,28.9127,28.7387,28.7689,49580.0
2015-09-29 09:40:00,38.03,38.16,37.99,38.14,68768.0,28.7689,28.8673,28.7387,28.8522,68768.0
2015-09-29 09:50:00,38.13,38.4,38.12,38.38,41593.0,28.8446,29.0488,28.837,29.0337,41593.0
2015-09-29 10:00:00,38.36,38.4,38.23,38.24,56640.0,29.0186,29.0488,28.9202,28.9278,56640.0
2015-09-29 10:10:00,38.24,38.31,38.19,38.27,49285.0,28.9278,28.9808,28.89,28.9505,49285.0
2015-09-29 10:20:00,38.28,38.39,38.24,38.38,27813.0,28.9581,29.0413,28.9278,29.0337,27813.0
2015-09-29 10:30:00,38.38,38.38,38.27,38.31,47960.0,29.0337,29.0337,28.9505,28.9808,47960.0
2015-09-29 10:40:00,38.3,38.3,38.21,38.22,43382.0,28.9732,28.9732,28.9051,28.9127,43382.0
2015-09-29 10:50:00,38.22,38.37,38.2,38.36,75769.0,28.9127,29.0261,28.8975,29.0186,75769.0
2015-09-29 11:00:00,38.35,38.53,38.34,38.53,52555.0,29.011,29.1472,29.0034,29.1472,52555.0
2015-09-29 11:10:00,38.52,38.54,38.44,38.44,48392.0,29.1396,29.1547,29.0791,29.0791,48392.0
2015-09-29 11:20:00,38.45,38.51,38.39,38.39,16558.0,29.0867,29.132,29.0413,29.0413,16558.0
2015-09-29 11:30:00,38.4,38.41,38.32,38.38,61391.0,29.0488,29.0564,28.9883,29.0337,61391.0
2015-09-29 11:40:00,38.39,38.43,38.34,38.43,34404.0,29.0413,29.0715,29.0034,29.0715,34404.0
2015-09-29 11:50:00,38.42,38.46,38.39,38.41,38010.0,29.064,29.0942,29.0413,29.0564,38010.0
2015-09-29 12:00:00,38.41,38.44,38.39,38.44,86710.0,29.0564,29.0791,29.0413,29.0791,86710.0
2015-09-29 12:10:00,38.45,38.48,38.38,38.44,38834.0,29.0867,29.1094,29.0337,29.0791,38834.0
2015-09-29 12:20:00,38.43,38.52,38.4,38.51,48923.0,29.0715,29.1396,29.0488,29.132,48923.0
2015-09-29 12:30:00,38.52,38.53,38.48,38.5,24175.0,29.1396,29.1472,29.1094,29.1245,24175.0
2015-09-29 12:40:00,38.48,38.54,38.45,38.53,31780.0,29.1094,29.1547,29.0867,29.1472,31780.0
2015-09-29 12:50:00,38.54,38.55,38.48,38.51,38547.0,29.1547,29.1623,29.1094,29.132,38547.0
2015-09-29 13:00:00,38.52,38.65,38.49,38.63,50780.0,29.1396,29.238,29.1169,29.2228,50780.0
2015-09-29 13:10:00,38.63,38.68,38.61,38.66,31145.0,29.2228,29.2606,29.2077,29.2455,31145.0
2015-09-29 13:20:00,38.66,38.73,38.66,38.7,55444.0,29.2455,29.2985,29.2455,29.2758,55444.0
2015-09-29 13:30:00,38.7,38.73,38.62,38.62,42568.0,29.2758,29.2985,29.2153,29.2153,42568.0
2015-09-29 13:40:00,38.62,38.73,38.62,38.65,82762.0,29.2153,29.2985,29.2153,29.238,82762.0
2015-09-29 13:50:00,38.66,38.66,38.59,38.62,90643.0,29.2455,29.2455,29.1926,29.2153,90643.0
2015-09-29 14:00:00,38.61,38.62,38.57,38.59,63693.0,29.2077,29.2153,29.1774,29.1926,63693.0
2015-09-29 14:10:00,38.61,38.69,38.59,38.68,55408.0,29.2077,29.2682,29.1926,29.2606,55408.0
2015-09-29 14:20:00,38.69,38.84,38.68,38.83,43136.0,29.2682,29.3817,29.2606,29.3741,43136.0
2015-09-29 14:30:00,38.83,38.84,38.77,38.78,48708.0,29.3741,29.3817,29.3287,29.3363,48708.0
2015-09-29 14:40:00,38.78,38.82,38.75,38.76,55706.0,29.3363,29.3666,29.3136,29.3212,55706.0
2015-09-29 14:50:00,38.76,38.79,38.68,38.69,59167.0,29.3212,29.3439,29.2606,29.2682,59167.0
2015-09-29 15:00:00,38.69,38.73,38.63,38.72,91491.0,29.2682,29.2985,29.2228,29.2909,91491.0
2015-09-29 15:10:00,38.72,38.77,38.7,38.71,122557.0,29.2909,29.3287,29.2758,29.2833,122557.0
2015-09-29 15:20:00,38.72,38.72,38.6,38.61,83917.0,29.2909,29.2909,29.2001,29.2077,83917.0
2015-09-29 15:30:00,38.62,38.77,38.61,38.76,122623.0,29.2153,29.3287,29.2077,29.3212,122623.0
2015-09-29 15:40:00,38.76,38.76,38.64,38.75,142142.0,29.3212,29.3212,29.2304,29.3136,142142.0
2015-09-29 15:50:00,38.74,38.8,38.71,38.74,379267.0,29.306,29.3514,29.2833,29.306,379267.0
2015-09-30 09:30:00,39.16,39.2,38.85,39.02,60834.0,29.6238,29.654,29.3893,29.5179,60834.0
2015-09-30 09:40:00,39.05,39.06,38.86,39.02,53371.0,29.5405,29.5481,29.3968,29.5179,53371.0
2015-09-30 09:50:00,39.02,39.03,38.96,39.0,41541.0,29.5179,29.5254,29.4725,29.5027,41541.0
2015-09-30 10:00:00,39.0,39.12,38.96,39.12,140428.0,29.5027,29.5935,29.4725,29.5935,140428.0
2015-09-30 10:10:00,39.12,39.2,39.09,39.14,51552.0,29.5935,29.654,29.5708,29.6086,51552.0
2015-09-30 10:20:00,39.14,39.18,39.11,39.15,40830.0,29.6086,29.6389,29.5859,29.6162,40830.0
2015-09-30 10:30:00,39.15,39.18,39.1,39.13,38835.0,29.6162,29.6389,29.5784,29.6011,38835.0
2015-09-30 10:40:00,39.12,39.12,39.03,39.08,21257.0,29.5935,29.5935,29.5254,29.5632,21257.0
2015-09-30 10:50:00,39.08,39.09,39.04,39.08,93862.0,29.5632,29.5708,29.533,29.5632,93862.0
2015-09-30 11:00:00,39.08,39.13,39.05,39.05,24334.0,29.5632,29.6011,29.5405,29.5405,24334.0
2015-09-30 11:10:00,39.05,39.08,38.95,38.95,16505.0,29.5405,29.5632,29.4649,29.4649,16505.0
2015-09-30 11:20:00,38.94,38.95,38.88,38.95,22608.0,29.4573,29.4649,29.4119,29.4649,22608.0
2015-09-30 11:30:00,38.94,39.01,38.9,38.9,14518.0,29.4573,29.5103,29.4271,29.4271,14518.0
2015-09-30 11:40:00,38.9,38.92,38.81,38.83,46898.0,29.4271,29.4422,29.359,29.3741,46898.0
2015-09-30 11:50:00,38.82,38.83,38.69,38.73,48666.0,29.3666,29.3741,29.2682,29.2985,48666.0
2015-09-30 12:00:00,38.72,38.77,38.68,38.7,18025.0,29.2909,29.3287,29.2606,29.2758,18025.0
2015-09-30 12:10:00,38.7,38.74,38.69,38.74,13845.0,29.2758,29.306,29.2682,29.306,13845.0
2015-09-30 12:20:00,38.74,38.75,38.68,38.7,24572.0,29.306,29.3136,29.2606,29.2758,24572.0
2015-09-30 12:30:00,38.69,38.73,38.67,38.73,26538.0,29.2682,29.2985,29.2531,29.2985,26538.0
2015-09-30 12:40:00,38.72,38.74,38.63,38.66,35530.0,29.2909,29.306,29.2228,29.2455,35530.0
2015-09-30 12:50:00,38.67,38.69,38.64,38.65,25140.0,29.2531,29.2682,29.2304,29.238,25140.0
2015-09-30 13:00:00,38.65,38.69,38.61,38.62,23005.0,29.238,29.2682,29.2077,29.2153,23005.0
2015-09-30 13:10:00,38.62,38.67,38.6,38.66,20536.0,29.2153,29.2531,29.2001,29.2455,20536.0
2015-09-30 13:20:00,38.66,38.68,38.63,38.68,35810.0,29.2455,29.2606,29.2228,29.2606,35810.0
2015-09-30 13:30:00,38.67,38.69,38.65,38.66,33092.0,29.2531,29.2682,29.238,29.2455,33092.0
2015-09-30 13:40:00,38.66,38.7,38.63,38.64,30912.0,29.2455,29.2758,29.2228,29.2304,30912.0
2015-09-30 13:50:00,38.64,38.67,38.63,38.65,32677.0,29.2304,29.2531,29.2228,29.238,32677.0
2015-09-30 14:00:00,38.65,38.66,38.59,38.59,53592.0,29.238,29.2455,29.1926,29.1926,53592.0
2015-09-30 14:10:00,38.59,38.62,38.56,38.61,40483.0,29.1926,29.2153,29.1699,29.2077,40483.0
2015-09-30 14:20:00,38.61,38.75,38.59,38.75,30034.0,29.2077,29.3136,29.1926,29.3136,30034.0
2015-09-30 14:30:00,38.75,38.77,38.72,38.73,76503.0,29.3136,29.3287,29.2909,29.2985,76503.0
2015-09-30 14:40:00,38.73,38.81,38.72,38.8,44919.0,29.2985,29.359,29.2909,29.3514,44919.0
2015-09-30 14:50:00,38.8,38.87,38.79,38.86,29098.0,29.3514,29.4044,29.3439,29.3968,29098.0
2015-09-30 15:00:00,38.86,38.87,38.76,38.78,37733.0,29.3968,29.4044,29.3212,29.3363,37733.0
2015-09-30 15:10:00,38.79,38.85,38.78,38.85,50230.0,29.3439,29.3893,29.3363,29.3893,50230.0
2015-09-30 15:20:00,38.85,38.89,38.81,38.88,69839.0,29.3893,29.4195,29.359,29.4119,69839.0
2015-09-30 15:30:00,38.88,38.98,38.87,38.96,86009.0,29.4119,29.4876,29.4044,29.4725,86009.0
2015-09-30 15:40:00,38.96,38.96,38.91,38.95,114861.0,29.4725,29.4725,29.4346,29.4649,114861.0
2015-09-30 15:50:00,38.95,38.96,38.9,38.9,319655.0,29.4649,29.4725,29.4271,29.4271,319655.0
2015-10-01 09:30:00,39.11,39.11,38.85,38.97,47633.0,29.5859,29.5859,29.3893,29.48,47633.0
2015-10-01 09:40:00,38.95,39.05,38.89,39.0,70967.0,29.4649,29.5405,29.4195,29.5027,70967.0
2015-10-01 09:50:00,39.01,39.06,39.0,39.02,60690.0,29.5103,29.5481,29.5027,29.5179,60690.0
2015-10-01 10:00:00,39.03,39.03,38.89,38.98,90605.0,29.5254,29.5254,29.4195,29.4876,90605.0
2015-10-01 10:10:00,38.97,39.14,38.96,39.11,44351.0,29.48,29.6086,29.4725,29.5859,44351.0
2015-10-01 10:20:00,39.11,39.13,39.0,39.05,36648.0,29.5859,29.6011,29.5027,29.5405,36648.0
2015-10-01 10:30:00,39.07,39.11,39.02,39.04,29487.0,29.5557,29.5859,29.5179,29.533,29487.0
2015-10-01 10:40:00,39.05,39.13,39.03,39.1,52993.0,29.5405,29.6011,29.5254,29.5784,52993.0
2015-10-01 10:50:00,39.09,39.11,39.0,39.01,52328.0,29.5708,29.5859,29.5027,29.5103,52328.0
2015-10-01 11:00:00,39.0,39.04,38.94,39.03,43821.0,29.5027,29.533,29.4573,29.5254,43821.0
2015-10-01 11:10:00,39.03,39.05,38.93,38.94,54348.0,29.5254,29.5405,29.4498,29.4573,54348.0
2015-10-01 11:20:00,38.94,38.98,38.81,38.81,55999.0,29.4573,29.4876,29.359,29.359,55999.0
2015-10-01 11:30:00,38.82,38.95,38.82,38.95,29758.0,29.3666,29.4649,29.3666,29.4649,29758.0
2015-10-01 11:40:00,38.94,38.97,38.87,38.88,24423.0,29.4573,29.48,29.4044,29.4119,24423.0
2015-10-01 11:50:00,38.88,38.91,38.76,38.77,82501.0,29.4119,29.4346,29.3212,29.3287,82501.0
2015-10-01 12:00:00,38.77,38.8,38.69,38.72,36845.0,29.3287,29.3514,29.2682,29.2909,36845.0
2015-10-01 12:10:00,38.71,38.82,38.7,38.78,23186.0,29.2833,29.3666,29.2758,29.3363,23186.0
2015-10-01 12:20:00,38.79,38.8,38.73,38.79,30305.0,29.3439,29.3514,29.2985,29.3439,30305.0
2015-10-01 12:30:00,38.78,38.8,38.76,38.78,37908.0,29.3363,29.3514,29.3212,29.3363,37908.0
2015-10-01 12:40:00,38.78,38.79,38.75,38.76,62916.0,29.3363,29.3439,29.3136,29.3212,62916.0
2015-10-01 12:50:00,38.76,38.8,38.75,38.77,16518.0,29.3212,29.3514,29.3136,29.3287,16518.0
2015-10-01 13:00:00,38.76,38.78,38.72,38.76,13086.0,29.3212,29.3363,29.2909,29.3212,13086.0
2015-10-01 13:10:00,38.75,38.85,38.74,38.83,133544.0,29.3136,29.3893,29.306,29.3741,133544.0
2015-10-01 13:20:00,38.82,38.82,38.75,38.78,18052.0,29.3666,29.3666,29.3136,29.3363,18052.0
2015-10-01 13:30:00,38.78,38.87,38.78,38.86,38901.0,29.3363,29.4044,29.3363,29.3968,38901.0
2015-10-01 13:40:00,38.85,38.89,38.83,38.89,34061.0,29.3893,29.4195,29.3741,29.4195,34061.0
2015-10-01 13:50:00,38.88,38.96,38.85,38.94,60215.0,29.4119,29.4725,29.3893,29.4573,60215.0
2015-10-01 14:00:00,38.93,39.01,38.9,39.0,53730.0,29.4498,29.5103,29.4271,29.5027,53730.0
2015-10-01 14:10:00,39.0,39.06,38.98,39.02,22966.0,29.5027,29.5481,29.4876,29.5179,22966.0
2015-10-01 14:20:00,39.01,39.04,38.98,39.0,24048.0,29.5103,29.533,29.4876,29.5027,24048.0
2015-10-01 14:30:00,39.02,39.05,39.0,39.01,23640.0,29.5179,29.5405,29.5027,29.5103,23640.0
2015-10-01 14:40:00,39.01,39.07,39.01,39.07,39002.0,29.5103,29.5557,29.5103,29.5557,39002.0
2015-10-01 14:50:00,39.07,39.16,39.06,39.13,59877.0,29.5557,29.6238,29.5481,29.6011,59877.0
2015-10-01 15:00:00,39.14,39.2,39.13,39.19,64247.0,29.6086,29.654,29.6011,29.6465,64247.0
2015-10-01 15:10:00,39.19,39.29,39.16,39.23,69325.0,29.6465,29.7221,29.6238,29.6767,69325.0
2015-10-01 15:20:00,39.23,39.24,39.17,39.18,39997.0,29.6767,29.6843,29.6313,29.6389,39997.0
2015-10-01 15:30:00,39.17,39.19,39.09,39.09,75424.0,29.6313,29.6465,29.5708,29.5708,75424.0
2015-10-01 15:40:00,39.08,39.23,39.08,39.22,55154.0,29.5632,29.6767,29.5632,29.6691,55154.0
2015-10-01 15:50:00,39.22,39.31,39.19,39.27,225069.0,29.6691,29.7372,29.6465,29.707,225069.0
2015-10-02 09:30:00,38.96,39.22,38.66,39.11,83921.0,29.4725,29.6691,29.2455,29.5859,83921.0
2015-10-02 09:40:00,39.12,39.17,39.09,39.09,100271.0,29.5935,29.6313,29.5708,29.5708,100271.0
2015-10-02 09:50:00,39.1,39.18,39.05,39.17,57606.0,29.5784,29.6389,29.5405,29.6313,57606.0
2015-10-02 10:00:00,39.15,39.18,39.05,39.07,65384.0,29.6162,29.6389,29.5405,29.5557,65384.0
2015-10-02 10:10:00,39.08,39.16,39.01,39.1,45276.0,29.5632,29.6238,29.5103,29.5784,45276.0
2015-10-02 10:20:00,39.09,39.13,39.02,39.04,93765.0,29.5708,29.6011,29.5179,29.533,93765.0
2015-10-02 10:30:00,39.03,39.18,39.02,39.18,31680.0,29.5254,29.6389,29.5179,29.6389,31680.0
2015-10-02 10:40:00,39.19,39.26,39.17,39.26,24922.0,29.6465,29.6994,29.6313,29.6994,24922.0
2015-10-02 10:50:00,39.26,39.29,39.2,39.29,29088.0,29.6994,29.7221,29.654,29.7221,29088.0
2015-10-02 11:00:00,39.29,39.34,39.25,39.34,34609.0,29.7221,29.7599,29.6918,29.7599,34609.0
2015-10-02 11:10:00,39.34,39.35,39.22,39.24,44654.0,29.7599,29.7675,29.6691,29.6843,44654.0
2015-10-02 11:20:00,39.23,39.25,39.19,39.24,44075.0,29.6767,29.6918,29.6465,29.6843,44075.0
2015-10-02 11:30:00,39.25,39.28,39.18,39.19,31689.0,29.6918,29.7145,29.6389,29.6465,31689.0
2015-10-02 11:40:00,39.19,39.22,39.18,39.19,26402.0,29.6465,29.6691,29.6389,29.6465,26402.0
2015-10-02 11:50:00,39.19,39.21,39.16,39.2,71369.0,29.6465,29.6616,29.6238,29.654,71369.0
2015-10-02 12:00:00,39.2,39.27,39.18,39.26,27114.0,29.654,29.707,29.6389,29.6994,27114.0
2015-10-02 12:10:00,39.26,39.3,39.24,39.25,26533.0,29.6994,29.7297,29.6843,29.6918,26533.0
2015-10-02 12:20:00,39.24,39.27,39.22,39.25,27758.0,29.6843,29.707,29.6691,29.6918,27758.0
2015-10-02 12:30:00,39.27,39.39,39.27,39.29,40655.0,29.707,29.7978,29.707,29.7221,40655.0
2015-10-02 12:40:00,39.28,39.39,39.28,39.37,21089.0,29.7145,29.7978,29.7145,29.7826,21089.0
2015-10-02 12:50:00,39.36,39.47,39.36,39.44,36649.0,29.7751,29.8583,29.7751,29.8356,36649.0
2015-10-02 13:00:00,39.44,39.49,39.44,39.48,43816.0,29.8356,29.8734,29.8356,29.8658,43816.0
2015-10-02 13:10:00,39.49,39.56,39.49,39.5,26671.0,29.8734,29.9264,29.8734,29.881,26671.0
2015-10-02 13:20:00,39.49,39.56,39.47,39.55,40754.0,29.8734,29.9264,29.8583,29.9188,40754.0
2015-10-02 13:30:00,39.56,39.57,39.44,39.45,35064.0,29.9264,29.9339,29.8356,29.8431,35064.0
2015-10-02 13:40:00,39.46,39.54,39.43,39.54,22776.0,29.8507,29.9112,29.828,29.9112,22776.0
2015-10-02 13:50:00,39.53,39.56,39.49,39.5,27443.0,29.9037,29.9264,29.8734,29.881,27443.0
2015-10-02 14:00:00,39.5,39.53,39.48,39.51,20784.0,29.881,29.9037,29.8658,29.8885,20784.0
2015-10-02 14:10:00,39.52,39.52,39.44,39.48,38250.0,29.8961,29.8961,29.8356,29.8658,38250.0
2015-10-02 14:20:00,39.46,39.57,39.44,39.56,30987.0,29.8507,29.9339,29.8356,29.9264,30987.0
2015-10-02 14:30:00,39.57,39.58,39.55,39.58,39547.0,29.9339,29.9415,29.9188,29.9415,39547.0
2015-10-02 14:40:00,39.58,39.59,39.49,39.5,54994.0,29.9415,29.949,29.8734,29.881,54994.0
2015-10-02 14:50:00,39.5,39.51,39.42,39.42,43457.0,29.881,29.8885,29.8204,29.8204,43457.0
2015-10-02 15:00:00,39.43,39.53,39.42,39.53,38000.0,29.828,29.9037,29.8204,29.9037,38000.0
2015-10-02 15:10:00,39.54,39.61,39.53,39.6,56775.0,29.9112,29.9642,29.9037,29.9566,56775.0
2015-10-02 15:20:00,39.6,39.63,39.57,39.61,57132.0,29.9566,29.9793,29.9339,29.9642,57132.0
2015-10-02 15:30:00,39.62,39.71,39.62,39.67,82885.0,29.9717,30.0398,29.9717,30.0096,82885.0
2015-10-02 15:40:00,39.68,39.75,39.67,39.73,67701.0,30.0171,30.0701,30.0096,30.055,67701.0
2015-10-02 15:50:00,39.73,39.87,39.72,39.87,351103.0,30.055,30.1609,30.0474,30.1609,351103.0
2015-10-05 09:30:00,40.05,40.17,39.94,40.08,50365.0,30.297,30.3878,30.2138,30.3197,50365.0
2015-10-05 09:40:00,40.07,40.13,40.0,40.12,51373.0,30.3122,30.3575,30.2592,30.35,51373.0
2015-10-05 09:50:00,40.13,40.2,40.01,40.05,72375.0,30.3575,30.4105,30.2668,30.297,72375.0
2015-10-05 10:00:00,40.06,40.08,39.99,40.03,32880.0,30.3046,30.3197,30.2516,30.2819,32880.0
2015-10-05 10:10:00,40.03,40.07,39.9,39.91,49222.0,30.2819,30.3122,30.1836,30.1911,49222.0
2015-10-05 10:20:00,39.91,40.01,39.89,39.98,123980.0,30.1911,30.2668,30.176,30.2441,123980.0
2015-10-05 10:30:00,39.98,40.08,39.98,40.07,46364.0,30.2441,30.3197,30.2441,30.3122,46364.0
2015-10-05 10:40:00,40.07,40.13,40.04,40.13,87407.0,30.3122,30.3575,30.2895,30.3575,87407.0
2015-10-05 10:50:00,40.13,40.16,40.11,40.15,27618.0,30.3575,30.3802,30.3424,30.3727,27618.0
2015-10-05 11:00:00,40.15,40.25,40.15,40.21,38372.0,30.3727,30.4483,30.3727,30.4181,38372.0
2015-10-05 11:10:00,40.21,40.31,40.2,40.25,30956.0,30.4181,30.4937,30.4105,30.4483,30956.0
2015-10-05 11:20:00,40.25,40.27,40.2,40.2,21468.0,30.4483,30.4635,30.4105,30.4105,21468.0
2015-10-05 11:30:00,40.21,40.3,40.21,40.29,20393.0,30.4181,30.4861,30.4181,30.4786,20393.0
2015-10-05 11:40:00,40.3,40.38,40.25,40.32,46707.0,30.4861,30.5467,30.4483,30.5013,46707.0
2015-10-05 11:50:00,40.36,40.41,40.34,40.41,22936.0,30.5315,30.5694,30.5164,30.5694,22936.0
2015-10-05 12:00:00,40.4,40.45,40.39,40.42,51753.0,30.5618,30.5996,30.5542,30.5769,51753.0
2015-10-05 12:10:00,40.41,40.44,40.39,40.43,34254.0,30.5694,30.5921,30.5542,30.5845,34254.0
2015-10-05 12:20:00,40.43,40.43,40.34,40.34,18748.0,30.5845,30.5845,30.5164,30.5164,18748.0
2015-10-05 12:30:00,40.34,40.35,40.29,40.33,23009.0,30.5164,30.524,30.4786,30.5088,23009.0
2015-10-05 12:40:00,40.33,40.39,40.31,40.37,30926.0,30.5088,30.5542,30.4937,30.5391,30926.0
2015-10-05 12:50:00,40.37,40.38,40.28,40.33,18125.0,30.5391,30.5467,30.471,30.5088,18125.0
2015-10-05 13:00:00,40.33,40.35,40.3,40.32,29525.0,30.5088,30.524,30.4861,30.5013,29525.0
2015-10-05 13:10:00,40.32,40.35,40.3,40.31,33992.0,30.5013,30.524,30.4861,30.4937,33992.0
2015-10-05 13:20:00,40.32,40.35,40.31,40.34,18963.0,30.5013,30.524,30.4937,30.5164,18963.0
2015-10-05 13:30:00,40.34,40.38,40.32,40.38,46625.0,30.5164,30.5467,30.5013,30.5467,46625.0
2015-10-05 13:40:00,40.38,40.39,40.34,40.36,42601.0,30.5467,30.5542,30.5164,30.5315,42601.0
2015-10-05 13:50:00,40.36,40.39,40.34,40.39,34745.0,30.5315,30.5542,30.5164,30.5542,34745.0
2015-10-05 14:00:00,40.38,40.42,40.37,40.4,26163.0,30.5467,30.5769,30.5391,30.5618,26163.0
2015-10-05 14:10:00,40.4,40.41,40.36,40.39,32583.0,30.5618,30.5694,30.5315,30.5542,32583.0
2015-10-05 14:20:00,40.39,40.45,40.38,40.4,22628.0,30.5542,30.5996,30.5467,30.5618,22628.0
2015-10-05 14:30:00,40.4,40.43,40.37,40.37,35732.0,30.5618,30.5845,30.5391,30.5391,35732.0
2015-10-05 14:40:00,40.36,40.38,40.34,40.35,62760.0,30.5315,30.5467,30.5164,30.524,62760.0
2015-10-05 14:50:00,40.34,40.38,40.31,40.36,24224.0,30.5164,30.5467,30.4937,30.5315,24224.0
2015-10-05 15:00:00,40.36,40.45,40.36,40.43,36470.0,30.5315,30.5996,30.5315,30.5845,36470.0
2015-10-05 15:10:00,40.43,40.46,40.35,40.35,54176.0,30.5845,30.6072,30.524,30.524,54176.0
2015-10-05 15:20:00,40.35,40.43,40.35,40.41,53666.0,30.524,30.5845,30.524,30.5694,53666.0
2015-10-05 15:30:00,40.41,40.48,40.41,40.47,61717.0,30.5694,30.6223,30.5694,30.6147,61717.0
2015-10-05 15:40:00,40.47,40.52,40.45,40.51,71450.0,30.6147,30.6526,30.5996,30.645,71450.0
2015-10-05 15:50:00,40.5,40.56,40.5,40.53,300579.0,30.6374,30.6828,30.6374,30.6601,300579.0
2015-10-06 09:30:00,40.35,40.45,40.23,40.45,83052.0,30.524,30.5996,30.4332,30.5996,83052.0
2015-10-06 09:40:00,40.46,40.59,40.43,40.57,55927.0,30.6072,30.7055,30.5845,30.6904,55927.0
2015-10-06 09:50:00,40.57,40.7,40.57,40.7,35087.0,30.6904,30.7887,30.6904,30.7887,35087.0
2015-10-06 10:00:00,40.7,40.75,40.67,40.75,24455.0,30.7887,30.8266,30.766,30.8266,24455.0
2015-10-06 10:10:00,40.75,40.78,40.63,40.63,39590.0,30.8266,30.8493,30.7358,30.7358,39590.0
2015-10-06 10:20:00,40.63,40.66,40.54,40.57,49047.0,30.7358,30.7585,30.6677,30.6904,49047.0
2015-10-06 10:30:00,40.57,40.68,40.54,40.68,22053.0,30.6904,30.7736,30.6677,30.7736,22053.0
2015-10-06 10:40:00,40.68,40.73,40.62,40.62,20305.0,30.7736,30.8114,30.7282,30.7282,20305.0
2015-10-06 10:50:00,40.63,40.65,40.59,40.64,43998.0,30.7358,30.7509,30.7055,30.7434,43998.0
2015-10-06 11:00:00,40.65,40.77,40.65,40.77,32330.0,30.7509,30.8417,30.7509,30.8417,32330.0
2015-10-06 11:10:00,40.76,40.76,40.66,40.69,24072.0,30.8341,30.8341,30.7585,30.7812,24072.0
2015-10-06 11:20:00,40.69,40.71,40.6,40.62,25873.0,30.7812,30.7963,30.7131,30.7282,25873.0
2015-10-06 11:30:00,40.63,40.64,40.54,40.59,92740.0,30.7358,30.7434,30.6677,30.7055,92740.0
2015-10-06 11:40:00,40.58,40.61,40.56,40.59,27505.0,30.698,30.7207,30.6828,30.7055,27505.0
2015-10-06 11:50:00,40.59,40.6,40.53,40.55,65652.0,30.7055,30.7131,30.6601,30.6753,65652.0
2015-10-06 12:00:00,40.56,40.6,40.56,40.56,16176.0,30.6828,30.7131,30.6828,30.6828,16176.0
2015-10-06 12:10:00,40.56,40.6,40.51,40.58,23274.0,30.6828,30.7131,30.645,30.698,23274.0
2015-10-06 12:20:00,40.58,40.61,40.5,40.51,18648.0,30.698,30.7207,30.6374,30.645,18648.0
2015-10-06 12:30:00,40.5,40.52,40.47,40.51,45585.0,30.6374,30.6526,30.6147,30.645,45585.0
2015-10-06 12:40:00,40.51,40.56,40.49,40.51,54964.0,30.645,30.6828,30.6299,30.645,54964.0
2015-10-06 12:50:00,40.51,40.54,40.48,40.54,21113.0,30.645,30.6677,30.6223,30.6677,21113.0
2015-10-06 13:00:00,40.54,40.54,40.48,40.5,27121.0,30.6677,30.6677,30.6223,30.6374,27121.0
2015-10-06 13:10:00,40.5,40.55,40.49,40.51,19643.0,30.6374,30.6753,30.6299,30.645,19643.0
2015-10-06 13:20:00,40.51,40.6,40.5,40.57,28199.0,30.645,30.7131,30.6374,30.6904,28199.0
2015-10-06 13:30:00,40.56,40.56,40.48,40.49,45572.0,30.6828,30.6828,30.6223,30.6299,45572.0
2015-10-06 13:40:00,40.48,40.54,40.48,40.54,27553.0,30.6223,30.6677,30.6223,30.6677,27553.0
2015-10-06 13:50:00,40.55,40.57,40.51,40.57,17259.0,30.6753,30.6904,30.645,30.6904,17259.0
2015-10-06 14:00:00,40.55,40.56,40.49,40.5,16841.0,30.6753,30.6828,30.6299,30.6374,16841.0
2015-10-06 14:10:00,40.5,40.62,40.5,40.61,22811.0,30.6374,30.7282,30.6374,30.7207,22811.0
2015-10-06 14:20:00,40.62,40.62,40.54,40.57,19710.0,30.7282,30.7282,30.6677,30.6904,19710.0
2015-10-06 14:30:00,40.57,40.61,40.53,40.61,23392.0,30.6904,30.7207,30.6601,30.7207,23392.0
2015-10-06 14:40:00,40.61,40.61,40.56,40.6,32230.0,30.7207,30.7207,30.6828,30.7131,32230.0
2015-10-06 14:50:00,40.59,40.61,40.54,40.55,53466.0,30.7055,30.7207,30.6677,30.6753,53466.0
2015-10-06 15:00:00,40.55,40.61,40.54,40.6,35541.0,30.6753,30.7207,30.6677,30.7131,35541.0
2015-10-06 15:10:00,40.59,40.59,40.53,40.56,32804.0,30.7055,30.7055,30.6601,30.6828,32804.0
2015-10-06 15:20:00,40.56,40.56,40.5,40.51,47384.0,30.6828,30.6828,30.6374,30.645,47384.0
2015-10-06 15:30:00,40.5,40.55,40.48,40.51,56660.0,30.6374,30.6753,30.6223,30.645,56660.0
2015-10-06 15:40:00,40.5,40.52,40.48,40.49,47598.0,30.6374,30.6526,30.6223,30.6299,47598.0
2015-10-06 15:50:00,40.49,40.54,40.48,40.54,183064.0,30.6299,30.6677,30.6223,30.6677,183064.0
2015-10-07 09:30:00,40.46,40.85,40.46,40.71,263068.0,30.6072,30.9022,30.6072,30.7963,263068.0
2015-10-07 09:40:00,40.7,40.73,40.53,40.64,55280.0,30.7887,30.8114,30.6601,30.7434,55280.0
2015-10-07 09:50:00,40.65,40.73,40.6,40.69,54293.0,30.7509,30.8114,30.7131,30.7812,54293.0
2015-10-07 10:00:00,40.69,40.75,40.66,40.68,44684.0,30.7812,30.8266,30.7585,30.7736,44684.0
2015-10-07 10:10:00,40.69,40.76,40.66,40.74,54620.0,30.7812,30.8341,30.7585,30.819,54620.0
2015-10-07 10:20:00,40.73,40.79,40.72,40.77,70344.0,30.8114,30.8568,30.8039,30.8417,70344.0
2015-10-07 10:30:00,40.77,40.85,40.77,40.78,47917.0,30.8417,30.9022,30.8417,30.8493,47917.0
2015-10-07 10:40:00,40.77,40.78,40.66,40.66,36527.0,30.8417,30.8493,30.7585,30.7585,36527.0
2015-10-07 10:50:00,40.66,40.73,40.61,40.73,38636.0,30.7585,30.8114,30.7207,30.8114,38636.0
2015-10-07 11:00:00,40.72,40.76,40.61,40.64,59448.0,30.8039,30.8341,30.7207,30.7434,59448.0
2015-10-07 11:10:00,40.63,40.66,40.55,40.58,58223.0,30.7358,30.7585,30.6753,30.698,58223.0
2015-10-07 11:20:00,40.58,40.68,40.57,40.66,49800.0,30.698,30.7736,30.6904,30.7585,49800.0
2015-10-07 11:30:00,40.66,40.69,40.63,40.64,36677.0,30.7585,30.7812,30.7358,30.7434,36677.0
2015-10-07 11:40:00,40.64,40.68,40.63,40.64,31619.0,30.7434,30.7736,30.7358,30.7434,31619.0
2015-10-07 11:50:00,40.64,40.68,40.62,40.63,37517.0,30.7434,30.7736,30.7282,30.7358,37517.0
2015-10-07 12:00:00,40.62,40.65,40.56,40.58,42883.0,30.7282,30.7509,30.6828,30.698,42883.0
2015-10-07 12:10:00,40.57,40.58,40.43,40.5,49724.0,30.6904,30.698,30.5845,30.6374,49724.0
2015-10-07 12:20:00,40.51,40.52,40.38,40.42,58306.0,30.645,30.6526,30.5467,30.5769,58306.0
2015-10-07 12:30:00,40.42,40.48,40.41,40.48,66277.0,30.5769,30.6223,30.5694,30.6223,66277.0
2015-10-07 12:40:00,40.49,40.55,40.46,40.51,42613.0,30.6299,30.6753,30.6072,30.645,42613.0
2015-10-07 12:50:00,40.52,40.56,40.51,40.52,39524.0,30.6526,30.6828,30.645,30.6526,39524.0
2015-10-07 13:00:00,40.51,40.58,40.49,40.58,39538.0,30.645,30.698,30.6299,30.698,39538.0
2015-10-07 13:10:00,40.59,40.63,40.56,40.56,33989.0,30.7055,30.7358,30.6828,30.6828,33989.0
2015-10-07 13:20:00,40.57,40.59,40.52,40.52,48283.0,30.6904,30.7055,30.6526,30.6526,48283.0
2015-10-07 13:30:00,40.53,40.59,40.53,40.55,38930.0,30.6601,30.7055,30.6601,30.6753,38930.0
2015-10-07 13:40:00,40.54,40.59,40.51,40.56,56492.0,30.6677,30.7055,30.645,30.6828,56492.0
2015-10-07 13:50:00,40.56,40.56,40.46,40.52,49365.0,30.6828,30.6828,30.6072,30.6526,49365.0
2015-10-07 14:00:00,40.52,40.59,40.51,40.53,48895.0,30.6526,30.7055,30.645,30.6601,48895.0
2015-10-07 14:10:00,40.54,40.54,40.4,40.41,59793.0,30.6677,30.6677,30.5618,30.5694,59793.0
2015-10-07 14:20:00,40.41,40.44,40.32,40.42,53258.0,30.5694,30.5921,30.5013,30.5769,53258.0
2015-10-07 14:30:00,40.43,40.47,40.37,40.39,59755.0,30.5845,30.6147,30.5391,30.5542,59755.0
2015-10-07 14:40:00,40.39,40.44,40.36,40.38,93551.0,30.5542,30.5921,30.5315,30.5467,93551.0
2015-10-07 14:50:00,40.38,40.4,40.33,40.35,57177.0,30.5467,30.5618,30.5088,30.524,57177.0
2015-10-07 15:00:00,40.34,40.4,40.33,40.36,69896.0,30.5164,30.5618,30.5088,30.5315,69896.0
2015-10-07 15:10:00,40.36,40.47,40.36,40.44,88957.0,30.5315,30.6147,30.5315,30.5921,88957.0
2015-10-07 15:20:00,40.44,40.44,40.33,40.35,75900.0,30.5921,30.5921,30.5088,30.524,75900.0
2015-10-07 15:30:00,40.36,40.42,40.36,40.38,108178.0,30.5315,30.5769,30.5315,30.5467,108178.0
2015-10-07 15:40:00,40.39,40.51,40.38,40.49,99145.0,30.5542,30.645,30.5467,30.6299,99145.0
2015-10-07 15:50:00,40.49,40.76,40.49,40.74,469334.0,30.6299,30.8341,30.6299,30.819,469334.0
2015-10-08 09:30:00,40.78,40.89,40.61,40.88,76141.0,30.8493,30.9325,30.7207,30.9249,76141.0
2015-10-08 09:40:00,40.86,40.89,40.62,40.88,56383.0,30.9098,30.9325,30.7282,30.9249,56383.0
2015-10-08 09:50:00,40.88,41.0,40.85,40.99,38922.0,30.9249,31.0157,30.9022,31.0081,38922.0
2015-10-08 10:00:00,41.0,41.11,40.98,41.07,51844.0,31.0157,31.0989,31.0006,31.0686,51844.0
2015-10-08 10:10:00,41.07,41.14,41.06,41.09,208045.0,31.0686,31.1216,31.0611,31.0838,208045.0
2015-10-08 10:20:00,41.09,41.21,41.07,41.21,76884.0,31.0838,31.1745,31.0686,31.1745,76884.0
2015-10-08 10:30:00,41.21,41.21,41.12,41.13,51525.0,31.1745,31.1745,31.1065,31.114,51525.0
2015-10-08 10:40:00,41.13,41.17,41.1,41.13,34855.0,31.114,31.1443,31.0913,31.114,34855.0
2015-10-08 10:50:00,41.13,41.13,41.07,41.08,64642.0,31.114,31.114,31.0686,31.0762,64642.0
2015-10-08 11:00:00,41.07,41.11,41.07,41.11,60894.0,31.0686,31.0989,31.0686,31.0989,60894.0
2015-10-08 11:10:00,41.11,41.13,41.07,41.09,47540.0,31.0989,31.114,31.0686,31.0838,47540.0
2015-10-08 11:20:00,41.08,41.17,41.07,41.12,77280.0,31.0762,31.1443,31.0686,31.1065,77280.0
2015-10-08 11:30:00,41.12,41.13,41.07,41.09,49915.0,31.1065,31.114,31.0686,31.0838,49915.0
2015-10-08 11:40:00,41.08,41.16,41.07,41.14,29547.0,31.0762,31.1367,31.0686,31.1216,29547.0
2015-10-08 11:50:00,41.14,41.16,41.05,41.06,73843.0,31.1216,31.1367,31.0535,31.0611,73843.0
2015-10-08 12:00:00,41.06,41.14,41.05,41.08,32109.0,31.0611,31.1216,31.0535,31.0762,32109.0
2015-10-08 12:10:00,41.07,41.08,41.03,41.03,27605.0,31.0686,31.0762,31.0384,31.0384,27605.0
2015-10-08 12:20:00,41.04,41.07,40.98,40.99,11101.0,31.0459,31.0686,31.0006,31.0081,11101.0
2015-10-08 12:30:00,40.99,41.0,40.86,40.87,26134.0,31.0081,31.0157,30.9098,30.9173,26134.0
2015-10-08 12:40:00,40.87,40.89,40.75,40.76,39668.0,30.9173,30.9325,30.8266,30.8341,39668.0
2015-10-08 12:50:00,40.75,40.81,40.72,40.8,26759.0,30.8266,30.872,30.8039,30.8644,26759.0
2015-10-08 13:00:00,40.81,40.84,40.75,40.79,22030.0,30.872,30.8946,30.8266,30.8568,22030.0
2015-10-08 13:10:00,40.79,40.83,40.78,40.82,44039.0,30.8568,30.8871,30.8493,30.8795,44039.0
2015-10-08 13:20:00,40.83,40.85,40.78,40.83,21275.0,30.8871,30.9022,30.8493,30.8871,21275.0
2015-10-08 13:30:00,40.83,40.91,40.83,40.9,23861.0,30.8871,30.9476,30.8871,30.94,23861.0
2015-10-08 13:40:00,40.89,40.94,40.88,40.93,27851.0,30.9325,30.9703,30.9249,30.9627,27851.0
2015-10-08 13:50:00,40.91,40.93,40.88,40.88,16565.0,30.9476,30.9627,30.9249,30.9249,16565.0
2015-10-08 14:00:00,40.89,41.09,40.89,41.04,79480.0,30.9325,31.0838,30.9325,31.0459,79480.0
2015-10-08 14:10:00,41.04,41.16,41.03,41.1,79143.0,31.0459,31.1367,31.0384,31.0913,79143.0
2015-10-08 14:20:00,41.1,41.19,41.08,41.14,38562.0,31.0913,31.1594,31.0762,31.1216,38562.0
2015-10-08 14:30:00,41.14,41.25,41.13,41.25,33833.0,31.1216,31.2048,31.114,31.2048,33833.0
2015-10-08 14:40:00,41.25,41.27,41.19,41.19,57816.0,31.2048,31.2199,31.1594,31.1594,57816.0
2015-10-08 14:50:00,41.18,41.26,41.17,41.23,70801.0,31.1518,31.2124,31.1443,31.1897,70801.0
2015-10-08 15:00:00,41.23,41.25,41.2,41.24,55137.0,31.1897,31.2048,31.167,31.1972,55137.0
2015-10-08 15:10:00,41.24,41.29,41.21,41.29,58917.0,31.1972,31.2351,31.1745,31.2351,58917.0
2015-10-08 15:20:00,41.28,41.32,41.23,41.27,42074.0,31.2275,31.2578,31.1897,31.2199,42074.0
2015-10-08 15:30:00,41.27,41.3,41.19,41.2,54050.0,31.2199,31.2426,31.1594,31.167,54050.0
2015-10-08 15:40:00,41.2,41.27,41.19,41.26,63615.0,31.167,31.2199,31.1594,31.2124,63615.0
2015-10-08 15:50:00,41.26,41.3,41.21,41.23,191053.0,31.2124,31.2426,31.1745,31.1897,191053.0
2015-10-09 09:30:00,41.29,41.43,41.23,41.3,100271.0,31.2351,31.341,31.1897,31.2426,100271.0
2015-10-09 09:40:00,41.28,41.35,41.27,41.32,32481.0,31.2275,31.2805,31.2199,31.2578,32481.0
2015-10-09 09:50:00,41.32,41.34,41.2,41.26,54841.0,31.2578,31.2729,31.167,31.2124,54841.0
2015-10-09 10:00:00,41.26,41.35,41.24,41.32,62612.0,31.2124,31.2805,31.1972,31.2578,62612.0
2015-10-09 10:10:00,41.31,41.31,41.16,41.28,76954.0,31.2502,31.2502,31.1367,31.2275,76954.0
2015-10-09 10:20:00,41.29,41.29,41.16,41.19,38815.0,31.2351,31.2351,31.1367,31.1594,38815.0
2015-10-09 10:30:00,41.19,41.2,41.08,41.11,45409.0,31.1594,31.167,31.0762,31.0989,45409.0
2015-10-09 10:40:00,41.11,41.16,41.09,41.1,47950.0,31.0989,31.1367,31.0838,31.0913,47950.0
2015-10-09 10:50:00,41.1,41.1,41.03,41.07,70412.0,31.0913,31.0913,31.0384,31.0686,70412.0
2015-10-09 11:00:00,41.08,41.11,41.05,41.07,33788.0,31.0762,31.0989,31.0535,31.0686,33788.0
2015-10-09 11:10:00,41.08,41.18,41.07,41.18,41025.0,31.0762,31.1518,31.0686,31.1518,41025.0
2015-10-09 11:20:00,41.17,41.28,41.16,41.23,238064.0,31.1443,31.2275,31.1367,31.1897,238064.0
2015-10-09 11:30:00,41.23,41.25,41.15,41.15,35664.0,31.1897,31.2048,31.1292,31.1292,35664.0
2015-10-09 11:40:00,41.15,41.18,41.12,41.18,26497.0,31.1292,31.1518,31.1065,31.1518,26497.0
2015-10-09 11:50:00,41.18,41.3,41.18,41.3,74622.0,31.1518,31.2426,31.1518,31.2426,74622.0
2015-10-09 12:00:00,41.3,41.34,41.27,41.31,74186.0,31.2426,31.2729,31.2199,31.2502,74186.0
2015-10-09 12:10:00,41.3,41.31,41.24,41.27,28822.0,31.2426,31.2502,31.1972,31.2199,28822.0
2015-10-09 12:20:00,41.27,41.31,41.26,41.3,45370.0,31.2199,31.2502,31.2124,31.2426,45370.0
2015-10-09 12:30:00,41.29,41.3,41.22,41.27,63703.0,31.2351,31.2426,31.1821,31.2199,63703.0
2015-10-09 12:40:00,41.26,41.27,41.22,41.25,39972.0,31.2124,31.2199,31.1821,31.2048,39972.0
2015-10-09 12:50:00,41.25,41.27,41.23,41.25,19939.0,31.2048,31.2199,31.1897,31.2048,19939.0
2015-10-09 13:00:00,41.24,41.31,41.22,41.23,78419.0,31.1972,31.2502,31.1821,31.1897,78419.0
2015-10-09 13:10:00,41.22,41.28,41.2,41.27,44606.0,31.1821,31.2275,31.167,31.2199,44606.0
2015-10-09 13:20:00,41.28,41.29,41.25,41.29,46062.0,31.2275,31.2351,31.2048,31.2351,46062.0
2015-10-09 13:30:00,41.29,41.3,41.24,41.26,29424.0,31.2351,31.2426,31.1972,31.2124,29424.0
2015-10-09 13:40:00,41.25,41.35,41.24,41.34,77065.0,31.2048,31.2805,31.1972,31.2729,77065.0
2015-10-09 13:50:00,41.34,41.37,41.28,41.28,62006.0,31.2729,31.2956,31.2275,31.2275,62006.0
2015-10-09 14:00:00,41.28,41.29,41.21,41.26,35418.0,31.2275,31.2351,31.1745,31.2124,35418.0
2015-10-09 14:10:00,41.27,41.34,41.27,41.3,55019.0,31.2199,31.2729,31.2199,31.2426,55019.0
2015-10-09 14:20:00,41.3,41.34,41.28,41.31,38451.0,31.2426,31.2729,31.2275,31.2502,38451.0
2015-10-09 14:30:00,41.32,41.34,41.26,41.33,48401.0,31.2578,31.2729,31.2124,31.2653,48401.0
2015-10-09 14:40:00,41.32,41.33,41.29,41.33,66192.0,31.2578,31.2653,31.2351,31.2653,66192.0
2015-10-09 14:50:00,41.33,41.41,41.33,41.4,46144.0,31.2653,31.3258,31.2653,31.3183,46144.0
2015-10-09 15:00:00,41.4,41.48,41.38,41.47,135891.0,31.3183,31.3788,31.3031,31.3712,135891.0
2015-10-09 15:10:00,41.47,41.47,41.4,41.44,72595.0,31.3712,31.3712,31.3183,31.3485,72595.0
2015-10-09 15:20:00,41.44,41.5,41.42,41.47,59196.0,31.3485,31.3939,31.3334,31.3712,59196.0
2015-10-09 15:30:00,41.47,41.54,41.46,41.52,59820.0,31.3712,31.4242,31.3637,31.4091,59820.0
2015-10-09 15:40:00,41.52,41.55,41.42,41.46,318576.0,31.4091,31.4317,31.3334,31.3637,318576.0
2015-10-09 15:50:00,41.47,41.48,41.38,41.4,533628.0,31.3712,31.3788,31.3031,31.3183,533628.0
2015-10-12 09:30:00,41.55,41.61,41.36,41.6,43365.0,31.4317,31.4771,31.288,31.4696,43365.0
2015-10-12 09:40:00,41.61,41.62,41.47,41.48,38615.0,31.4771,31.4847,31.3712,31.3788,38615.0
2015-10-12 09:50:00,41.47,41.52,41.44,41.51,25263.0,31.3712,31.4091,31.3485,31.4015,25263.0
2015-10-12 10:00:00,41.52,41.74,41.49,41.72,111017.0,31.4091,31.5755,31.3864,31.5603,111017.0
2015-10-12 10:10:00,41.73,41.84,41.72,41.81,36379.0,31.5679,31.6511,31.5603,31.6284,36379.0
2015-10-12 10:20:00,41.81,41.88,41.78,41.82,36991.0,31.6284,31.6814,31.6057,31.636,36991.0
2015-10-12 10:30:00,41.81,41.89,41.77,41.85,25157.0,31.6284,31.689,31.5982,31.6587,25157.0
2015-10-12 10:40:00,41.84,41.92,41.79,41.91,28056.0,31.6511,31.7116,31.6133,31.7041,28056.0
2015-10-12 10:50:00,41.92,41.95,41.78,41.78,57095.0,31.7116,31.7343,31.6057,31.6057,57095.0
2015-10-12 11:00:00,41.77,41.78,41.69,41.76,55202.0,31.5982,31.6057,31.5377,31.5906,55202.0
2015-10-12 11:10:00,41.75,41.82,41.75,41.77,95919.0,31.583,31.636,31.583,31.5982,95919.0
2015-10-12 11:20:00,41.77,41.86,41.75,41.84,119848.0,31.5982,31.6663,31.583,31.6511,119848.0
2015-10-12 11:30:00,41.84,41.84,41.75,41.78,36186.0,31.6511,31.6511,31.583,31.6057,36186.0
2015-10-12 11:40:00,41.78,41.91,41.77,41.83,40283.0,31.6057,31.7041,31.5982,31.6436,40283.0
2015-10-12 11:50:00,41.84,41.86,41.79,41.85,19129.0,31.6511,31.6663,31.6133,31.6587,19129.0
2015-10-12 12:00:00,41.85,41.88,41.81,41.88,16372.0,31.6587,31.6814,31.6284,31.6814,16372.0
2015-10-12 12:10:00,41.89,41.94,41.87,41.91,110323.0,31.689,31.7268,31.6738,31.7041,110323.0
2015-10-12 12:20:00,41.91,41.95,41.89,41.93,27953.0,31.7041,31.7343,31.689,31.7192,27953.0
2015-10-12 12:30:00,41.94,41.99,41.93,41.99,48081.0,31.7268,31.7646,31.7192,31.7646,48081.0
2015-10-12 12:40:00,41.99,42.06,41.96,41.96,35409.0,31.7646,31.8176,31.7419,31.7419,35409.0
2015-10-12 12:50:00,41.96,41.99,41.94,41.96,15671.0,31.7419,31.7646,31.7268,31.7419,15671.0
2015-10-12 13:00:00,41.96,41.98,41.89,41.9,14710.0,31.7419,31.757,31.689,31.6965,14710.0
2015-10-12 13:10:00,41.91,41.95,41.9,41.94,17589.0,31.7041,31.7343,31.6965,31.7268,17589.0
2015-10-12 13:20:00,41.94,41.96,41.91,41.93,21566.0,31.7268,31.7419,31.7041,31.7192,21566.0
2015-10-12 13:30:00,41.93,41.95,41.82,41.83,21612.0,31.7192,31.7343,31.636,31.6436,21612.0
2015-10-12 13:40:00,41.83,41.89,41.83,41.88,196359.0,31.6436,31.689,31.6436,31.6814,196359.0
2015-10-12 13:50:00,41.88,41.9,41.85,41.86,88625.0,31.6814,31.6965,31.6587,31.6663,88625.0
2015-10-12 14:00:00,41.85,41.94,41.85,41.94,48749.0,31.6587,31.7268,31.6587,31.7268,48749.0
2015-10-12 14:10:00,41.93,41.96,41.88,41.89,66447.0,31.7192,31.7419,31.6814,31.689,66447.0
2015-10-12 14:20:00,41.89,41.94,41.88,41.92,72764.0,31.689,31.7268,31.6814,31.7116,72764.0
2015-10-12 14:30:00,41.91,41.93,41.89,41.93,46790.0,31.7041,31.7192,31.689,31.7192,46790.0
2015-10-12 14:40:00,41.93,41.98,41.92,41.98,35839.0,31.7192,31.757,31.7116,31.757,35839.0
2015-10-12 14:50:00,41.97,42.0,41.93,41.93,39705.0,31.7495,31.7722,31.7192,31.7192,39705.0
2015-10-12 15:00:00,41.93,41.97,41.92,41.96,37568.0,31.7192,31.7495,31.7116,31.7419,37568.0
2015-10-12 15:10:00,41.96,41.96,41.9,41.92,30020.0,31.7419,31.7419,31.6965,31.7116,30020.0
2015-10-12 15:20:00,41.92,41.95,41.88,41.94,118088.0,31.7116,31.7343,31.6814,31.7268,118088.0
2015-10-12 15:30:00,41.94,41.95,41.9,41.92,63272.0,31.7268,31.7343,31.6965,31.7116,63272.0
2015-10-12 15:40:00,41.92,41.96,41.9,41.93,86000.0,31.7116,31.7419,31.6965,31.7192,86000.0
2015-10-12 15:50:00,41.93,41.94,41.87,41.89,157546.0,31.7192,31.7268,31.6738,31.689,157546.0
2015-10-13 09:30:00,41.7,42.04,41.7,41.84,323916.0,31.5452,31.8024,31.5452,31.6511,323916.0
2015-10-13 09:40:00,41.82,41.82,41.73,41.76,33276.0,31.636,31.636,31.5679,31.5906,33276.0
2015-10-13 09:50:00,41.77,41.85,41.76,41.82,31993.0,31.5982,31.6587,31.5906,31.636,31993.0
2015-10-13 10:00:00,41.82,41.84,41.76,41.81,16692.0,31.636,31.6511,31.5906,31.6284,16692.0
2015-10-13 10:10:00,41.81,41.83,41.78,41.8,29638.0,31.6284,31.6436,31.6057,31.6209,29638.0
2015-10-13 10:20:00,41.8,41.83,41.79,41.82,51666.0,31.6209,31.6436,31.6133,31.636,51666.0
2015-10-13 10:30:00,41.82,41.83,41.76,41.76,56887.0,31.636,31.6436,31.5906,31.5906,56887.0
2015-10-13 10:40:00,41.77,41.77,41.68,41.69,24850.0,31.5982,31.5982,31.5301,31.5377,24850.0
2015-10-13 10:50:00,41.69,41.76,41.68,41.74,67817.0,31.5377,31.5906,31.5301,31.5755,67817.0
2015-10-13 11:00:00,41.74,41.76,41.72,41.73,12698.0,31.5755,31.5906,31.5603,31.5679,12698.0
2015-10-13 11:10:00,41.72,41.72,41.66,41.66,36185.0,31.5603,31.5603,31.515,31.515,36185.0
2015-10-13 11:20:00,41.66,41.67,41.64,41.65,40566.0,31.515,31.5225,31.4998,31.5074,40566.0
2015-10-13 11:30:00,41.66,41.68,41.62,41.64,46307.0,31.515,31.5301,31.4847,31.4998,46307.0
2015-10-13 11:40:00,41.64,41.64,41.56,41.59,39762.0,31.4998,31.4998,31.4393,31.462,39762.0
2015-10-13 11:50:00,41.58,41.59,41.55,41.55,169081.0,31.4544,31.462,31.4317,31.4317,169081.0
2015-10-13 12:00:00,41.55,41.58,41.53,41.55,14461.0,31.4317,31.4544,31.4166,31.4317,14461.0
2015-10-13 12:10:00,41.54,41.55,41.47,41.48,23401.0,31.4242,31.4317,31.3712,31.3788,23401.0
2015-10-13 12:20:00,41.47,41.48,41.43,41.44,16984.0,31.3712,31.3788,31.341,31.3485,16984.0
2015-10-13 12:30:00,41.43,41.44,41.35,41.37,19066.0,31.341,31.3485,31.2805,31.2956,19066.0
2015-10-13 12:40:00,41.37,41.39,41.27,41.28,29896.0,31.2956,31.3107,31.2199,31.2275,29896.0
2015-10-13 12:50:00,41.28,41.33,41.28,41.3,16290.0,31.2275,31.2653,31.2275,31.2426,16290.0
2015-10-13 13:00:00,41.29,41.3,41.24,41.25,20055.0,31.2351,31.2426,31.1972,31.2048,20055.0
2015-10-13 13:10:00,41.26,41.36,41.24,41.36,20678.0,31.2124,31.288,31.1972,31.288,20678.0
2015-10-13 13:20:00,41.36,41.38,41.33,41.38,14724.0,31.288,31.3031,31.2653,31.3031,14724.0
2015-10-13 13:30:00,41.38,41.42,41.34,41.41,56128.0,31.3031,31.3334,31.2729,31.3258,56128.0
2015-10-13 13:40:00,41.42,41.52,41.42,41.51,17978.0,31.3334,31.4091,31.3334,31.4015,17978.0
2015-10-13 13:50:00,41.51,41.53,41.42,41.44,20510.0,31.4015,31.4166,31.3334,31.3485,20510.0
2015-10-13 14:00:00,41.43,41.43,41.36,41.37,31833.0,31.341,31.341,31.288,31.2956,31833.0
2015-10-13 14:10:00,41.36,41.4,41.36,41.4,20136.0,31.288,31.3183,31.288,31.3183,20136.0
2015-10-13 14:20:00,41.4,41.41,41.3,41.3,31542.0,31.3183,31.3258,31.2426,31.2426,31542.0
2015-10-13 14:30:00,41.3,41.31,41.27,41.31,27343.0,31.2426,31.2502,31.2199,31.2502,27343.0
2015-10-13 14:40:00,41.3,41.32,41.27,41.29,60709.0,31.2426,31.2578,31.2199,31.2351,60709.0
2015-10-13 14:50:00,41.29,41.31,41.28,41.28,30434.0,31.2351,31.2502,31.2275,31.2275,30434.0
2015-10-13 15:00:00,41.28,41.29,41.23,41.25,42736.0,31.2275,31.2351,31.1897,31.2048,42736.0
2015-10-13 15:10:00,41.26,41.28,41.21,41.22,53615.0,31.2124,31.2275,31.1745,31.1821,53615.0
2015-10-13 15:20:00,41.22,41.26,41.2,41.25,65964.0,31.1821,31.2124,31.167,31.2048,65964.0
2015-10-13 15:30:00,41.25,41.27,41.18,41.19,76546.0,31.2048,31.2199,31.1518,31.1594,76546.0
2015-10-13 15:40:00,41.19,41.21,41.15,41.2,99859.0,31.1594,31.1745,31.1292,31.167,99859.0
2015-10-13 15:50:00,41.2,41.34,41.2,41.31,177923.0,31.167,31.2729,31.167,31.2502,177923.0
2015-10-14 09:30:00,41.42,41.42,41.11,41.14,64425.0,31.3334,31.3334,31.0989,31.1216,64425.0
2015-10-14 09:40:00,41.15,41.34,41.14,41.3,68335.0,31.1292,31.2729,31.1216,31.2426,68335.0
2015-10-14 09:50:00,41.29,41.35,41.21,41.34,84451.0,31.2351,31.2805,31.1745,31.2729,84451.0
2015-10-14 10:00:00,41.33,41.37,41.27,41.32,31021.0,31.2653,31.2956,31.2199,31.2578,31021.0
2015-10-14 10:10:00,41.31,41.32,41.26,41.27,26942.0,31.2502,31.2578,31.2124,31.2199,26942.0
2015-10-14 10:20:00,41.27,41.29,41.2,41.2,39798.0,31.2199,31.2351,31.167,31.167,39798.0
2015-10-14 10:30:00,41.2,41.2,41.11,41.12,116072.0,31.167,31.167,31.0989,31.1065,116072.0
2015-10-14 10:40:00,41.13,41.2,41.12,41.18,48219.0,31.114,31.167,31.1065,31.1518,48219.0
2015-10-14 10:50:00,41.19,41.22,41.08,41.09,81249.0,31.1594,31.1821,31.0762,31.0838,81249.0
2015-10-14 11:00:00,41.09,41.13,41.04,41.1,36229.0,31.0838,31.114,31.0459,31.0913,36229.0
2015-10-14 11:10:00,41.1,41.1,41.01,41.02,26028.0,31.0913,31.0913,31.0232,31.0308,26028.0
2015-10-14 11:20:00,41.01,41.06,40.99,41.03,21755.0,31.0232,31.0611,31.0081,31.0384,21755.0
2015-10-14 11:30:00,41.02,41.03,40.96,41.01,27262.0,31.0308,31.0384,30.9854,31.0232,27262.0
2015-10-14 11:40:00,41.01,41.07,41.0,41.0,69570.0,31.0232,31.0686,31.0157,31.0157,69570.0
2015-10-14 11:50:00,41.0,41.09,40.98,41.09,72749.0,31.0157,31.0838,31.0006,31.0838,72749.0
2015-10-14 12:00:00,41.09,41.12,41.02,41.04,33036.0,31.0838,31.1065,31.0308,31.0459,33036.0
2015-10-14 12:10:00,41.02,41.03,40.97,40.98,26510.0,31.0308,31.0384,30.993,31.0006,26510.0
2015-10-14 12:20:00,40.97,41.05,40.97,40.99,33247.0,30.993,31.0535,30.993,31.0081,33247.0
2015-10-14 12:30:00,41.0,41.06,41.0,41.02,54710.0,31.0157,31.0611,31.0157,31.0308,54710.0
2015-10-14 12:40:00,41.02,41.08,41.02,41.04,33816.0,31.0308,31.0762,31.0308,31.0459,33816.0
2015-10-14 12:50:00,41.04,41.07,41.01,41.01,37485.0,31.0459,31.0686,31.0232,31.0232,37485.0
2015-10-14 13:00:00,41.02,41.04,41.0,41.02,39012.0,31.0308,31.0459,31.0157,31.0308,39012.0
2015-10-14 13:10:00,41.02,41.04,40.99,41.01,48287.0,31.0308,31.0459,31.0081,31.0232,48287.0
2015-10-14 13:20:00,41.02,41.04,40.99,41.04,75858.0,31.0308,31.0459,31.0081,31.0459,75858.0
2015-10-14 13:30:00,41.03,41.04,41.0,41.03,30276.0,31.0384,31.0459,31.0157,31.0384,30276.0
2015-10-14 13:40:00,41.04,41.08,41.02,41.06,47159.0,31.0459,31.0762,31.0308,31.0611,47159.0
2015-10-14 13:50:00,41.05,41.1,41.03,41.05,58247.0,31.0535,31.0913,31.0384,31.0535,58247.0
2015-10-14 14:00:00,41.05,41.07,40.95,40.98,103922.0,31.0535,31.0686,30.9779,31.0006,103922.0
2015-10-14 14:10:00,40.97,40.98,40.94,40.95,32090.0,30.993,31.0006,30.9703,30.9779,32090.0
2015-10-14 14:20:00,40.94,40.99,40.93,40.93,50316.0,30.9703,31.0081,30.9627,30.9627,50316.0
2015-10-14 14:30:00,40.94,40.96,40.91,40.95,38138.0,30.9703,30.9854,30.9476,30.9779,38138.0
2015-10-14 14:40:00,40.94,40.95,40.91,40.93,25024.0,30.9703,30.9779,30.9476,30.9627,25024.0
2015-10-14 14:50:00,40.93,40.96,40.91,40.96,38046.0,30.9627,30.9854,30.9476,30.9854,38046.0
2015-10-14 15:00:00,40.97,41.03,40.96,41.03,54923.0,30.993,31.0384,30.9854,31.0384,54923.0
2015-10-14 15:10:00,41.03,41.05,40.98,40.99,48973.0,31.0384,31.0535,31.0006,31.0081,48973.0
2015-10-14 15:20:00,40.99,41.02,40.97,41.0,65793.0,31.0081,31.0308,30.993,31.0157,65793.0
2015-10-14 15:30:00,41.01,41.04,40.96,41.0,88551.0,31.0232,31.0459,30.9854,31.0157,88551.0
2015-10-14 15:40:00,40.99,41.01,40.94,40.94,78098.0,31.0081,31.0232,30.9703,30.9703,78098.0
2015-10-14 15:50:00,40.95,40.97,40.87,40.97,246694.0,30.9779,30.993,30.9173,30.993,246694.0
2015-10-15 09:30:00,41.14,41.24,40.97,41.11,53041.0,31.1216,31.1972,30.993,31.0989,53041.0
2015-10-15 09:40:00,41.06,41.16,41.02,41.15,123419.0,31.0611,31.1367,31.0308,31.1292,123419.0
2015-10-15 09:50:00,41.15,41.2,40.99,41.0,35204.0,31.1292,31.167,31.0081,31.0157,35204.0
2015-10-15 10:00:00,40.99,41.06,40.97,41.03,36192.0,31.0081,31.0611,30.993,31.0384,36192.0
2015-10-15 10:10:00,41.03,41.11,41.02,41.07,27332.0,31.0384,31.0989,31.0308,31.0686,27332.0
2015-10-15 10:20:00,41.07,41.12,41.03,41.05,46568.0,31.0686,31.1065,31.0384,31.0535,46568.0
2015-10-15 10:30:00,41.06,41.08,40.98,41.06,25253.0,31.0611,31.0762,31.0006,31.0611,25253.0
2015-10-15 10:40:00,41.05,41.13,41.05,41.11,30064.0,31.0535,31.114,31.0535,31.0989,30064.0
2015-10-15 10:50:00,41.11,41.11,41.03,41.05,40235.0,31.0989,31.0989,31.0384,31.0535,40235.0
2015-10-15 11:00:00,41.05,41.13,41.04,41.07,23748.0,31.0535,31.114,31.0459,31.0686,23748.0
2015-10-15 11:10:00,41.07,41.08,41.01,41.07,32325.0,31.0686,31.0762,31.0232,31.0686,32325.0
2015-10-15 11:20:00,41.07,41.1,41.02,41.09,23449.0,31.0686,31.0913,31.0308,31.0838,23449.0
2015-10-15 11:30:00,41.09,41.1,41.04,41.07,24170.0,31.0838,31.0913,31.0459,31.0686,24170.0
2015-10-15 11:40:00,41.07,41.08,41.04,41.06,28906.0,31.0686,31.0762,31.0459,31.0611,28906.0
2015-10-15 11:50:00,41.06,41.09,41.01,41.06,41395.0,31.0611,31.0838,31.0232,31.0611,41395.0
2015-10-15 12:00:00,41.06,41.08,41.01,41.02,37933.0,31.0611,31.0762,31.0232,31.0308,37933.0
2015-10-15 12:10:00,41.03,41.07,41.01,41.03,34437.0,31.0384,31.0686,31.0232,31.0384,34437.0
2015-10-15 12:20:00,41.04,41.08,41.02,41.05,33593.0,31.0459,31.0762,31.0308,31.0535,33593.0
2015-10-15 12:30:00,41.06,41.08,41.02,41.07,29795.0,31.0611,31.0762,31.0308,31.0686,29795.0
2015-10-15 12:40:00,41.08,41.11,41.04,41.1,73320.0,31.0762,31.0989,31.0459,31.0913,73320.0
2015-10-15 12:50:00,41.1,41.18,41.1,41.13,62663.0,31.0913,31.1518,31.0913,31.114,62663.0
2015-10-15 13:00:00,41.12,41.15,41.09,41.13,79157.0,31.1065,31.1292,31.0838,31.114,79157.0
2015-10-15 13:10:00,41.14,41.17,41.13,41.15,33614.0,31.1216,31.1443,31.114,31.1292,33614.0
2015-10-15 13:20:00,41.14,41.19,41.12,41.18,33240.0,31.1216,31.1594,31.1065,31.1518,33240.0
2015-10-15 13:30:00,41.17,41.23,41.16,41.22,32502.0,31.1443,31.1897,31.1367,31.1821,32502.0
2015-10-15 13:40:00,41.22,41.28,41.2,41.27,34910.0,31.1821,31.2275,31.167,31.2199,34910.0
2015-10-15 13:50:00,41.27,41.31,41.25,41.28,35231.0,31.2199,31.2502,31.2048,31.2275,35231.0
2015-10-15 14:00:00,41.28,41.33,41.27,41.32,22218.0,31.2275,31.2653,31.2199,31.2578,22218.0
2015-10-15 14:10:00,41.32,41.37,41.31,41.37,31656.0,31.2578,31.2956,31.2502,31.2956,31656.0
2015-10-15 14:20:00,41.37,41.39,41.3,41.32,27121.0,31.2956,31.3107,31.2426,31.2578,27121.0
2015-10-15 14:30:00,41.32,41.39,41.31,41.38,30156.0,31.2578,31.3107,31.2502,31.3031,30156.0
2015-10-15 14:40:00,41.39,41.47,41.36,41.47,54450.0,31.3107,31.3712,31.288,31.3712,54450.0
2015-10-15 14:50:00,41.46,41.47,41.41,41.43,39606.0,31.3637,31.3712,31.3258,31.341,39606.0
2015-10-15 15:00:00,41.44,41.48,41.42,41.45,37946.0,31.3485,31.3788,31.3334,31.3561,37946.0
2015-10-15 15:10:00,41.45,41.51,41.42,41.5,42954.0,31.3561,31.4015,31.3334,31.3939,42954.0
2015-10-15 15:20:00,41.5,41.55,41.46,41.5,76693.0,31.3939,31.4317,31.3637,31.3939,76693.0
2015-10-15 15:30:00,41.51,41.55,41.46,41.48,142091.0,31.4015,31.4317,31.3637,31.3788,142091.0
2015-10-15 15:40:00,41.49,41.51,41.43,41.5,123913.0,31.3864,31.4015,31.341,31.3939,123913.0
2015-10-15 15:50:00,41.5,41.51,41.47,41.5,232477.0,31.3939,31.4015,31.3712,31.3939,232477.0
2015-10-16 09:30:00,41.7,41.94,41.6,41.7,213916.0,31.5452,31.7268,31.4696,31.5452,213916.0
2015-10-16 09:40:00,41.71,41.73,41.55,41.66,158012.0,31.5528,31.5679,31.4317,31.515,158012.0
2015-10-16 09:50:00,41.66,41.8,41.61,41.8,51119.0,31.515,31.6209,31.4771,31.6209,51119.0
2015-10-16 10:00:00,41.77,41.83,41.74,41.79,46240.0,31.5982,31.6436,31.5755,31.6133,46240.0
2015-10-16 10:10:00,41.78,41.8,41.74,41.79,30645.0,31.6057,31.6209,31.5755,31.6133,30645.0
2015-10-16 10:20:00,41.79,41.81,41.71,41.72,27172.0,31.6133,31.6284,31.5528,31.5603,27172.0
2015-10-16 10:30:00,41.7,41.77,41.67,41.75,42455.0,31.5452,31.5982,31.5225,31.583,42455.0
2015-10-16 10:40:00,41.75,41.85,41.74,41.84,21517.0,31.583,31.6587,31.5755,31.6511,21517.0
2015-10-16 10:50:00,41.83,41.87,41.82,41.84,28994.0,31.6436,31.6738,31.636,31.6511,28994.0
2015-10-16 11:00:00,41.84,41.85,41.75,41.77,22764.0,31.6511,31.6587,31.583,31.5982,22764.0
2015-10-16 11:10:00,41.77,41.8,41.76,41.77,16975.0,31.5982,31.6209,31.5906,31.5982,16975.0
2015-10-16 11:20:00,41.77,41.81,41.74,41.76,19815.0,31.5982,31.6284,31.5755,31.5906,19815.0
2015-10-16 11:30:00,41.76,41.81,41.74,41.75,20413.0,31.5906,31.6284,31.5755,31.583,20413.0
2015-10-16 11:40:00,41.74,41.77,41.73,41.73,21640.0,31.5755,31.5982,31.5679,31.5679,21640.0
2015-10-16 11:50:00,41.73,41.76,41.69,41.72,25302.0,31.5679,31.5906,31.5377,31.5603,25302.0
2015-10-16 12:00:00,41.72,41.72,41.61,41.61,42809.0,31.5603,31.5603,31.4771,31.4771,42809.0
2015-10-16 12:10:00,41.61,41.69,41.58,41.68,30850.0,31.4771,31.5377,31.4544,31.5301,30850.0
2015-10-16 12:20:00,41.67,41.69,41.63,41.65,21181.0,31.5225,31.5377,31.4923,31.5074,21181.0
2015-10-16 12:30:00,41.65,41.71,41.64,41.65,21944.0,31.5074,31.5528,31.4998,31.5074,21944.0
2015-10-16 12:40:00,41.65,41.66,41.63,41.66,25352.0,31.5074,31.515,31.4923,31.515,25352.0
2015-10-16 12:50:00,41.65,41.72,41.65,41.69,19785.0,31.5074,31.5603,31.5074,31.5377,19785.0
2015-10-16 13:00:00,41.7,41.71,41.68,41.69,17986.0,31.5452,31.5528,31.5301,31.5377,17986.0
2015-10-16 13:10:00,41.69,41.73,41.69,41.71,11839.0,31.5377,31.5679,31.5377,31.5528,11839.0
2015-10-16 13:20:00,41.71,41.73,41.65,41.66,19459.0,31.5528,31.5679,31.5074,31.515,19459.0
2015-10-16 13:30:00,41.65,41.71,41.64,41.68,21949.0,31.5074,31.5528,31.4998,31.5301,21949.0
2015-10-16 13:40:00,41.68,41.69,41.66,41.67,19883.0,31.5301,31.5377,31.515,31.5225,19883.0
2015-10-16 13:50:00,41.68,41.68,41.62,41.63,20880.0,31.5301,31.5301,31.4847,31.4923,20880.0
2015-10-16 14:00:00,41.63,41.63,41.57,41.59,21720.0,31.4923,31.4923,31.4469,31.462,21720.0
2015-10-16 14:10:00,41.58,41.64,41.58,41.63,30414.0,31.4544,31.4998,31.4544,31.4923,30414.0
2015-10-16 14:20:00,41.63,41.69,41.62,41.63,27918.0,31.4923,31.5377,31.4847,31.4923,27918.0
2015-10-16 14:30:00,41.62,41.67,41.62,41.65,31060.0,31.4847,31.5225,31.4847,31.5074,31060.0
2015-10-16 14:40:00,41.66,41.72,41.64,41.7,50248.0,31.515,31.5603,31.4998,31.5452,50248.0
2015-10-16 14:50:00,41.7,41.71,41.67,41.67,25907.0,31.5452,31.5528,31.5225,31.5225,25907.0
2015-10-16 15:00:00,41.68,41.69,41.63,41.64,35706.0,31.5301,31.5377,31.4923,31.4998,35706.0
2015-10-16 15:10:00,41.64,41.64,41.6,41.63,30016.0,31.4998,31.4998,31.4696,31.4923,30016.0
2015-10-16 15:20:00,41.64,41.69,41.62,41.66,41001.0,31.4998,31.5377,31.4847,31.515,41001.0
2015-10-16 15:30:00,41.65,41.7,41.65,41.67,62899.0,31.5074,31.5452,31.5074,31.5225,62899.0
2015-10-16 15:40:00,41.67,41.68,41.62,41.65,87258.0,31.5225,31.5301,31.4847,31.5074,87258.0
2015-10-16 15:50:00,41.65,41.72,41.62,41.69,218160.0,31.5074,31.5603,31.4847,31.5377,218160.0
2015-10-19 09:30:00,41.59,41.94,41.31,41.92,59280.0,31.462,31.7268,31.2502,31.7116,59280.0
2015-10-19 09:40:00,41.9,41.99,41.88,41.88,32508.0,31.6965,31.7646,31.6814,31.6814,32508.0
2015-10-19 09:50:00,41.89,41.93,41.79,41.82,122858.0,31.689,31.7192,31.6133,31.636,122858.0
2015-10-19 10:00:00,41.82,41.82,41.74,41.82,33998.0,31.636,31.636,31.5755,31.636,33998.0
2015-10-19 10:10:00,41.82,41.83,41.77,41.78,61452.0,31.636,31.6436,31.5982,31.6057,61452.0
2015-10-19 10:20:00,41.78,41.81,41.72,41.8,66276.0,31.6057,31.6284,31.5603,31.6209,66276.0
2015-10-19 10:30:00,41.79,41.85,41.78,41.82,45786.0,31.6133,31.6587,31.6057,31.636,45786.0
2015-10-19 10:40:00,41.82,41.83,41.78,41.8,43707.0,31.636,31.6436,31.6057,31.6209,43707.0
2015-10-19 10:50:00,41.8,41.83,41.76,41.83,77683.0,31.6209,31.6436,31.5906,31.6436,77683.0
2015-10-19 11:00:00,41.83,41.83,41.78,41.8,49870.0,31.6436,31.6436,31.6057,31.6209,49870.0
2015-10-19 11:10:00,41.8,41.85,41.77,41.84,85257.0,31.6209,31.6587,31.5982,31.6511,85257.0
2015-10-19 11:20:00,41.85,41.96,41.82,41.95,143503.0,31.6587,31.7419,31.636,31.7343,143503.0
2015-10-19 11:30:00,41.96,42.09,41.96,42.08,36622.0,31.7419,31.8402,31.7419,31.8327,36622.0
2015-10-19 11:40:00,42.08,42.14,42.03,42.13,37277.0,31.8327,31.8781,31.7949,31.8705,37277.0
2015-10-19 11:50:00,42.13,42.15,42.03,42.06,43050.0,31.8705,31.8856,31.7949,31.8176,43050.0
2015-10-19 12:00:00,42.06,42.11,42.04,42.11,44706.0,31.8176,31.8554,31.8024,31.8554,44706.0
2015-10-19 12:10:00,42.1,42.16,42.06,42.15,30455.0,31.8478,31.8932,31.8176,31.8856,30455.0
2015-10-19 12:20:00,42.15,42.19,42.11,42.15,59529.0,31.8856,31.9159,31.8554,31.8856,59529.0
2015-10-19 12:30:00,42.16,42.24,42.13,42.23,76474.0,31.8932,31.9537,31.8705,31.9462,76474.0
2015-10-19 12:40:00,42.22,42.23,42.16,42.18,40087.0,31.9386,31.9462,31.8932,31.9083,40087.0
2015-10-19 12:50:00,42.17,42.22,42.15,42.16,30184.0,31.9008,31.9386,31.8856,31.8932,30184.0
2015-10-19 13:00:00,42.16,42.22,42.16,42.19,45811.0,31.8932,31.9386,31.8932,31.9159,45811.0
2015-10-19 13:10:00,42.19,42.22,42.15,42.15,58340.0,31.9159,31.9386,31.8856,31.8856,58340.0
2015-10-19 13:20:00,42.14,42.16,42.07,42.11,46715.0,31.8781,31.8932,31.8251,31.8554,46715.0
2015-10-19 13:30:00,42.11,42.15,42.11,42.13,59855.0,31.8554,31.8856,31.8554,31.8705,59855.0
2015-10-19 13:40:00,42.13,42.18,42.12,42.13,59363.0,31.8705,31.9083,31.8629,31.8705,59363.0
2015-10-19 13:50:00,42.13,42.24,42.13,42.23,35908.0,31.8705,31.9537,31.8705,31.9462,35908.0
2015-10-19 14:00:00,42.24,42.27,42.19,42.24,53786.0,31.9537,31.9764,31.9159,31.9537,53786.0
2015-10-19 14:10:00,42.23,42.26,42.2,42.25,64761.0,31.9462,31.9688,31.9235,31.9613,64761.0
2015-10-19 14:20:00,42.25,42.26,42.19,42.21,43302.0,31.9613,31.9688,31.9159,31.931,43302.0
2015-10-19 14:30:00,42.22,42.26,42.19,42.26,43722.0,31.9386,31.9688,31.9159,31.9688,43722.0
2015-10-19 14:40:00,42.26,42.3,42.23,42.24,65083.0,31.9688,31.9991,31.9462,31.9537,65083.0
2015-10-19 14:50:00,42.24,42.28,42.22,42.26,91741.0,31.9537,31.984,31.9386,31.9688,91741.0
2015-10-19 15:00:00,42.26,42.37,42.24,42.26,64709.0,31.9688,32.0521,31.9537,31.9688,64709.0
2015-10-19 15:10:00,42.26,42.32,42.25,42.29,55455.0,31.9688,32.0142,31.9613,31.9915,55455.0
2015-10-19 15:20:00,42.27,42.3,42.23,42.23,57156.0,31.9764,31.9991,31.9462,31.9462,57156.0
2015-10-19 15:30:00,42.23,42.26,42.21,42.23,123912.0,31.9462,31.9688,31.931,31.9462,123912.0
2015-10-19 15:40:00,42.23,42.3,42.22,42.29,140297.0,31.9462,31.9991,31.9386,31.9915,140297.0
2015-10-19 15:50:00,42.28,42.33,42.21,42.3,263373.0,31.984,32.0218,31.931,31.9991,263373.0
2015-10-20 09:30:00,42.05,42.3,41.51,41.95,78400.0,31.81,31.9991,31.4015,31.7343,78400.0
2015-10-20 09:40:00,41.9,42.08,41.86,42.04,130253.0,31.6965,31.8327,31.6663,31.8024,130253.0
2015-10-20 09:50:00,42.03,42.19,41.98,42.09,72537.0,31.7949,31.9159,31.757,31.8402,72537.0
2015-10-20 10:00:00,42.08,42.1,41.94,42.04,60554.0,31.8327,31.8478,31.7268,31.8024,60554.0
2015-10-20 10:10:00,42.05,42.24,41.99,42.23,100350.0,31.81,31.9537,31.7646,31.9462,100350.0
2015-10-20 10:20:00,42.22,42.31,42.18,42.31,60209.0,31.9386,32.0067,31.9083,32.0067,60209.0
2015-10-20 10:30:00,42.3,42.3,42.22,42.26,38214.0,31.9991,31.9991,31.9386,31.9688,38214.0
2015-10-20 10:40:00,42.25,42.35,42.21,42.33,33256.0,31.9613,32.0369,31.931,32.0218,33256.0
2015-10-20 10:50:00,42.32,42.56,42.32,42.55,60799.0,32.0142,32.1958,32.0142,32.1882,60799.0
2015-10-20 11:00:00,42.55,42.55,42.32,42.33,58586.0,32.1882,32.1882,32.0142,32.0218,58586.0
2015-10-20 11:10:00,42.32,42.32,42.16,42.23,66879.0,32.0142,32.0142,31.8932,31.9462,66879.0
2015-10-20 11:20:00,42.23,42.31,42.19,42.25,56905.0,31.9462,32.0067,31.9159,31.9613,56905.0
2015-10-20 11:30:00,42.26,42.4,42.21,42.38,42416.0,31.9688,32.0748,31.931,32.0596,42416.0
2015-10-20 11:40:00,42.38,42.42,42.31,42.33,51086.0,32.0596,32.0899,32.0067,32.0218,51086.0
2015-10-20 11:50:00,42.33,42.39,42.27,42.34,37863.0,32.0218,32.0672,31.9764,32.0294,37863.0
2015-10-20 12:00:00,42.34,42.4,42.33,42.39,35496.0,32.0294,32.0748,32.0218,32.0672,35496.0
2015-10-20 12:10:00,42.38,42.43,42.35,42.43,37995.0,32.0596,32.0974,32.0369,32.0974,37995.0
2015-10-20 12:20:00,42.43,42.51,42.39,42.5,79000.0,32.0974,32.158,32.0672,32.1504,79000.0
2015-10-20 12:30:00,42.49,42.51,42.44,42.51,62121.0,32.1428,32.158,32.105,32.158,62121.0
2015-10-20 12:40:00,42.51,42.54,42.38,42.4,58384.0,32.158,32.1807,32.0596,32.0748,58384.0
2015-10-20 12:50:00,42.4,42.49,42.4,42.49,29857.0,32.0748,32.1428,32.0748,32.1428,29857.0
2015-10-20 13:00:00,42.48,42.53,42.45,42.46,42938.0,32.1353,32.1731,32.1126,32.1201,42938.0
2015-10-20 13:10:00,42.46,42.52,42.43,42.43,44983.0,32.1201,32.1655,32.0974,32.0974,44983.0
2015-10-20 13:20:00,42.42,42.52,42.41,42.52,55014.0,32.0899,32.1655,32.0823,32.1655,55014.0
2015-10-20 13:30:00,42.52,42.53,42.47,42.51,77013.0,32.1655,32.1731,32.1277,32.158,77013.0
2015-10-20 13:40:00,42.52,42.54,42.47,42.53,51883.0,32.1655,32.1807,32.1277,32.1731,51883.0
2015-10-20 13:50:00,42.52,42.54,42.47,42.51,34677.0,32.1655,32.1807,32.1277,32.158,34677.0
2015-10-20 14:00:00,42.51,42.58,42.47,42.58,79302.0,32.158,32.2109,32.1277,32.2109,79302.0
2015-10-20 14:10:00,42.57,42.61,42.53,42.56,35179.0,32.2034,32.2336,32.1731,32.1958,35179.0
2015-10-20 14:20:00,42.57,42.64,42.55,42.62,51187.0,32.2034,32.2563,32.1882,32.2412,51187.0
2015-10-20 14:30:00,42.62,42.66,42.56,42.61,50688.0,32.2412,32.2714,32.1958,32.2336,50688.0
2015-10-20 14:40:00,42.61,42.68,42.58,42.68,35493.0,32.2336,32.2866,32.2109,32.2866,35493.0
2015-10-20 14:50:00,42.67,42.73,42.63,42.69,40639.0,32.279,32.3244,32.2487,32.2941,40639.0
2015-10-20 15:00:00,42.69,42.7,42.62,42.66,37530.0,32.2941,32.3017,32.2412,32.2714,37530.0
2015-10-20 15:10:00,42.67,42.7,42.57,42.58,53669.0,32.279,32.3017,32.2034,32.2109,53669.0
2015-10-20 15:20:00,42.59,42.64,42.56,42.58,70152.0,32.2185,32.2563,32.1958,32.2109,70152.0
2015-10-20 15:30:00,42.59,42.71,42.58,42.71,63895.0,32.2185,32.3093,32.2109,32.3093,63895.0
2015-10-20 15:40:00,42.7,42.77,42.67,42.76,129346.0,32.3017,32.3547,32.279,32.3471,129346.0
2015-10-20 15:50:00,42.75,42.8,42.7,42.76,276871.0,32.3395,32.3773,32.3017,32.3471,276871.0
2015-10-21 09:30:00,42.89,42.93,42.61,42.9,92464.0,32.4454,32.4757,32.2336,32.453,92464.0
2015-10-21 09:40:00,42.91,42.91,42.74,42.81,53433.0,32.4606,32.4606,32.332,32.3849,53433.0
2015-10-21 09:50:00,42.81,42.84,42.74,42.81,59167.0,32.3849,32.4076,32.332,32.3849,59167.0
2015-10-21 10:00:00,42.81,42.83,42.74,42.82,65468.0,32.3849,32.4,32.332,32.3925,65468.0
2015-10-21 10:10:00,42.82,42.88,42.77,42.86,55982.0,32.3925,32.4379,32.3547,32.4227,55982.0
2015-10-21 10:20:00,42.87,42.9,42.83,42.84,118763.0,32.4303,32.453,32.4,32.4076,118763.0
2015-10-21 10:30:00,42.84,42.92,42.83,42.9,85971.0,32.4076,32.4681,32.4,32.453,85971.0
2015-10-21 10:40:00,42.9,42.95,42.88,42.95,64391.0,32.453,32.4908,32.4379,32.4908,64391.0
2015-10-21 10:50:00,42.94,43.01,42.91,42.91,69559.0,32.4833,32.5362,32.4606,32.4606,69559.0
2015-10-21 11:00:00,42.91,42.91,42.8,42.82,63382.0,32.4606,32.4606,32.3773,32.3925,63382.0
2015-10-21 11:10:00,42.83,42.97,42.82,42.94,75783.0,32.4,32.5059,32.3925,32.4833,75783.0
2015-10-21 11:20:00,42.95,43.03,42.94,42.98,40559.0,32.4908,32.5513,32.4833,32.5135,40559.0
2015-10-21 11:30:00,42.98,43.03,42.97,42.99,69453.0,32.5135,32.5513,32.5059,32.5211,69453.0
2015-10-21 11:40:00,42.99,43.06,42.99,43.02,48851.0,32.5211,32.574,32.5211,32.5438,48851.0
2015-10-21 11:50:00,43.02,43.05,43.0,43.05,33433.0,32.5438,32.5665,32.5286,32.5665,33433.0
2015-10-21 12:00:00,43.04,43.05,42.96,42.98,50243.0,32.5589,32.5665,32.4984,32.5135,50243.0
2015-10-21 12:10:00,42.97,43.03,42.94,42.95,54627.0,32.5059,32.5513,32.4833,32.4908,54627.0
2015-10-21 12:20:00,42.94,43.0,42.92,42.94,41452.0,32.4833,32.5286,32.4681,32.4833,41452.0
2015-10-21 12:30:00,42.94,42.95,42.9,42.95,61748.0,32.4833,32.4908,32.453,32.4908,61748.0
2015-10-21 12:40:00,42.95,42.95,42.86,42.89,40072.0,32.4908,32.4908,32.4227,32.4454,40072.0
2015-10-21 12:50:00,42.89,42.89,42.79,42.79,24486.0,32.4454,32.4454,32.3698,32.3698,24486.0
2015-10-21 13:00:00,42.79,42.81,42.72,42.8,25362.0,32.3698,32.3849,32.3168,32.3773,25362.0
2015-10-21 13:10:00,42.81,42.93,42.79,42.91,51353.0,32.3849,32.4757,32.3698,32.4606,51353.0
2015-10-21 13:20:00,42.91,42.97,42.9,42.93,63310.0,32.4606,32.5059,32.453,32.4757,63310.0
2015-10-21 13:30:00,42.93,42.97,42.89,42.92,47026.0,32.4757,32.5059,32.4454,32.4681,47026.0
2015-10-21 13:40:00,42.92,42.97,42.85,42.85,49931.0,32.4681,32.5059,32.4152,32.4152,49931.0
2015-10-21 13:50:00,42.85,42.87,42.82,42.84,33872.0,32.4152,32.4303,32.3925,32.4076,33872.0
2015-10-21 14:00:00,42.84,42.94,42.83,42.92,55662.0,32.4076,32.4833,32.4,32.4681,55662.0
2015-10-21 14:10:00,42.92,42.92,42.88,42.92,40642.0,32.4681,32.4681,32.4379,32.4681,40642.0
2015-10-21 14:20:00,42.91,42.92,42.82,42.86,114187.0,32.4606,32.4681,32.3925,32.4227,114187.0
2015-10-21 14:30:00,42.85,42.96,42.82,42.94,59504.0,32.4152,32.4984,32.3925,32.4833,59504.0
2015-10-21 14:40:00,42.95,42.97,42.86,42.93,57409.0,32.4908,32.5059,32.4227,32.4757,57409.0
2015-10-21 14:50:00,42.92,42.93,42.87,42.88,39245.0,32.4681,32.4757,32.4303,32.4379,39245.0
2015-10-21 15:00:00,42.88,43.04,42.87,43.03,78774.0,32.4379,32.5589,32.4303,32.5513,78774.0
2015-10-21 15:10:00,43.02,43.02,42.92,42.92,95683.0,32.5438,32.5438,32.4681,32.4681,95683.0
2015-10-21 15:20:00,42.91,42.94,42.85,42.9,49543.0,32.4606,32.4833,32.4152,32.453,49543.0
2015-10-21 15:30:00,42.89,42.9,42.82,42.87,60215.0,32.4454,32.453,32.3925,32.4303,60215.0
2015-10-21 15:40:00,42.86,42.86,42.77,42.8,86997.0,32.4227,32.4227,32.3547,32.3773,86997.0
2015-10-21 15:50:00,42.8,42.8,42.71,42.79,178143.0,32.3773,32.3773,32.3093,32.3698,178143.0
2015-10-22 09:30:00,43.06,43.37,42.88,42.9,77663.0,32.574,32.8085,32.4379,32.453,77663.0
2015-10-22 09:40:00,42.91,43.05,42.87,42.98,72181.0,32.4606,32.5665,32.4303,32.5135,72181.0
2015-10-22 09:50:00,42.99,43.09,42.98,43.01,72557.0,32.5211,32.5967,32.5135,32.5362,72557.0
2015-10-22 10:00:00,43.0,43.04,42.91,43.03,72615.0,32.5286,32.5589,32.4606,32.5513,72615.0
2015-10-22 10:10:00,43.02,43.02,42.94,42.94,40396.0,32.5438,32.5438,32.4833,32.4833,40396.0
2015-10-22 10:20:00,42.94,43.03,42.93,43.0,46500.0,32.4833,32.5513,32.4757,32.5286,46500.0
2015-10-22 10:30:00,43.0,43.06,42.96,43.0,66419.0,32.5286,32.574,32.4984,32.5286,66419.0
2015-10-22 10:40:00,43.0,43.1,42.99,43.07,41373.0,32.5286,32.6043,32.5211,32.5816,41373.0
2015-10-22 10:50:00,43.07,43.14,43.07,43.12,62501.0,32.5816,32.6346,32.5816,32.6194,62501.0
2015-10-22 11:00:00,43.13,43.15,43.03,43.05,38372.0,32.627,32.6421,32.5513,32.5665,38372.0
2015-10-22 11:10:00,43.05,43.07,43.01,43.04,35872.0,32.5665,32.5816,32.5362,32.5589,35872.0
2015-10-22 11:20:00,43.04,43.05,43.01,43.02,41401.0,32.5589,32.5665,32.5362,32.5438,41401.0
2015-10-22 11:30:00,43.02,43.17,43.02,43.16,49812.0,32.5438,32.6572,32.5438,32.6497,49812.0
2015-10-22 11:40:00,43.16,43.23,42.98,43.2,109148.0,32.6497,32.7026,32.5135,32.6799,109148.0
2015-10-22 11:50:00,43.19,43.24,43.17,43.24,40936.0,32.6724,32.7102,32.6572,32.7102,40936.0
2015-10-22 12:00:00,43.24,43.25,43.2,43.21,40894.0,32.7102,32.7178,32.6799,32.6875,40894.0
2015-10-22 12:10:00,43.21,43.26,43.21,43.22,43221.0,32.6875,32.7253,32.6875,32.6951,43221.0
2015-10-22 12:20:00,43.23,43.25,43.14,43.24,178594.0,32.7026,32.7178,32.6346,32.7102,178594.0
2015-10-22 12:30:00,43.25,43.34,43.25,43.3,36168.0,32.7178,32.7858,32.7178,32.7556,36168.0
2015-10-22 12:40:00,43.29,43.3,43.24,43.25,43942.0,32.748,32.7556,32.7102,32.7178,43942.0
2015-10-22 12:50:00,43.26,43.27,43.21,43.27,28853.0,32.7253,32.7329,32.6875,32.7329,28853.0
2015-10-22 13:00:00,43.27,43.31,43.24,43.26,31961.0,32.7329,32.7632,32.7102,32.7253,31961.0
2015-10-22 13:10:00,43.27,43.31,43.22,43.27,33540.0,32.7329,32.7632,32.6951,32.7329,33540.0
2015-10-22 13:20:00,43.27,43.3,43.25,43.26,28857.0,32.7329,32.7556,32.7178,32.7253,28857.0
2015-10-22 13:30:00,43.27,43.29,43.23,43.24,38120.0,32.7329,32.748,32.7026,32.7102,38120.0
2015-10-22 13:40:00,43.25,43.27,43.21,43.24,51342.0,32.7178,32.7329,32.6875,32.7102,51342.0
2015-10-22 13:50:00,43.23,43.26,43.21,43.21,50630.0,32.7026,32.7253,32.6875,32.6875,50630.0
2015-10-22 14:00:00,43.21,43.22,43.15,43.16,51168.0,32.6875,32.6951,32.6421,32.6497,51168.0
2015-10-22 14:10:00,43.16,43.19,43.09,43.09,47465.0,32.6497,32.6724,32.5967,32.5967,47465.0
2015-10-22 14:20:00,43.09,43.14,43.05,43.12,54211.0,32.5967,32.6346,32.5665,32.6194,54211.0
2015-10-22 14:30:00,43.11,43.13,43.05,43.1,53022.0,32.6119,32.627,32.5665,32.6043,53022.0
2015-10-22 14:40:00,43.1,43.14,43.09,43.13,49968.0,32.6043,32.6346,32.5967,32.627,49968.0
2015-10-22 14:50:00,43.13,43.14,43.1,43.13,44850.0,32.627,32.6346,32.6043,32.627,44850.0
2015-10-22 15:00:00,43.13,43.13,43.03,43.04,57579.0,32.627,32.627,32.5513,32.5589,57579.0
2015-10-22 15:10:00,43.04,43.13,43.03,43.1,131497.0,32.5589,32.627,32.5513,32.6043,131497.0
2015-10-22 15:20:00,43.1,43.17,43.09,43.17,76361.0,32.6043,32.6572,32.5967,32.6572,76361.0
2015-10-22 15:30:00,43.17,43.19,43.1,43.11,82532.0,32.6572,32.6724,32.6043,32.6119,82532.0
2015-10-22 15:40:00,43.11,43.25,43.11,43.14,150904.0,32.6119,32.7178,32.6119,32.6346,150904.0
2015-10-22 15:50:00,43.14,43.21,43.11,43.2,257541.0,32.6346,32.6875,32.6119,32.6799,257541.0
2015-10-23 09:30:00,43.0,43.19,42.89,43.01,76774.0,32.5286,32.6724,32.4454,32.5362,76774.0
2015-10-23 09:40:00,43.0,43.16,42.97,43.13,40591.0,32.5286,32.6497,32.5059,32.627,40591.0
2015-10-23 09:50:00,43.14,43.26,43.12,43.25,42821.0,32.6346,32.7253,32.6194,32.7178,42821.0
2015-10-23 10:00:00,43.26,43.31,43.17,43.25,49819.0,32.7253,32.7632,32.6572,32.7178,49819.0
2015-10-23 10:10:00,43.26,43.26,43.06,43.09,50503.0,32.7253,32.7253,32.574,32.5967,50503.0
2015-10-23 10:20:00,43.09,43.19,43.06,43.11,48911.0,32.5967,32.6724,32.574,32.6119,48911.0
2015-10-23 10:30:00,43.11,43.14,43.0,43.02,42374.0,32.6119,32.6346,32.5286,32.5438,42374.0
2015-10-23 10:40:00,43.01,43.11,42.99,43.05,34640.0,32.5362,32.6119,32.5211,32.5665,34640.0
2015-10-23 10:50:00,43.06,43.09,43.0,43.04,75290.0,32.574,32.5967,32.5286,32.5589,75290.0
2015-10-23 11:00:00,43.04,43.18,43.03,43.16,52573.0,32.5589,32.6648,32.5513,32.6497,52573.0
2015-10-23 11:10:00,43.15,43.17,42.99,43.05,30901.0,32.6421,32.6572,32.5211,32.5665,30901.0
2015-10-23 11:20:00,43.05,43.09,43.03,43.05,63241.0,32.5665,32.5967,32.5513,32.5665,63241.0
2015-10-23 11:30:00,43.05,43.05,42.91,42.96,30313.0,32.5665,32.5665,32.4606,32.4984,30313.0
2015-10-23 11:40:00,42.95,43.01,42.93,42.96,29128.0,32.4908,32.5362,32.4757,32.4984,29128.0
2015-10-23 11:50:00,42.96,42.97,42.84,42.86,25589.0,32.4984,32.5059,32.4076,32.4227,25589.0
2015-10-23 12:00:00,42.86,42.92,42.83,42.88,31889.0,32.4227,32.4681,32.4,32.4379,31889.0
2015-10-23 12:10:00,42.88,42.89,42.79,42.84,29763.0,32.4379,32.4454,32.3698,32.4076,29763.0
2015-10-23 12:20:00,42.83,42.92,42.77,42.92,28446.0,32.4,32.4681,32.3547,32.4681,28446.0
2015-10-23 12:30:00,42.92,42.93,42.75,42.77,33248.0,32.4681,32.4757,32.3395,32.3547,33248.0
2015-10-23 12:40:00,42.78,42.8,42.76,42.8,32764.0,32.3622,32.3773,32.3471,32.3773,32764.0
2015-10-23 12:50:00,42.8,42.8,42.73,42.79,25171.0,32.3773,32.3773,32.3244,32.3698,25171.0
2015-10-23 13:00:00,42.79,42.83,42.76,42.78,29512.0,32.3698,32.4,32.3471,32.3622,29512.0
2015-10-23 13:10:00,42.77,42.82,42.75,42.81,32655.0,32.3547,32.3925,32.3395,32.3849,32655.0
2015-10-23 13:20:00,42.82,42.89,42.79,42.83,41422.0,32.3925,32.4454,32.3698,32.4,41422.0
2015-10-23 13:30:00,42.84,42.88,42.8,42.85,29877.0,32.4076,32.4379,32.3773,32.4152,29877.0
2015-10-23 13:40:00,42.84,42.9,42.83,42.9,43888.0,32.4076,32.453,32.4,32.453,43888.0
2015-10-23 13:50:00,42.9,42.91,42.85,42.87,30877.0,32.453,32.4606,32.4152,32.4303,30877.0
2015-10-23 14:00:00,42.88,42.95,42.87,42.89,50846.0,32.4379,32.4908,32.4303,32.4454,50846.0
2015-10-23 14:10:00,42.9,42.98,42.9,42.98,73682.0,32.453,32.5135,32.453,32.5135,73682.0
2015-10-23 14:20:00,42.98,43.04,42.97,42.98,86194.0,32.5135,32.5589,32.5059,32.5135,86194.0
2015-10-23 14:30:00,42.99,42.99,42.9,42.94,53364.0,32.5211,32.5211,32.453,32.4833,53364.0
2015-10-23 14:40:00,42.95,43.02,42.95,43.0,58589.0,32.4908,32.5438,32.4908,32.5286,58589.0
2015-10-23 14:50:00,43.0,43.0,42.93,42.93,39661.0,32.5286,32.5286,32.4757,32.4757,39661.0
2015-10-23 15:00:00,42.93,42.97,42.92,42.95,40292.0,32.4757,32.5059,32.4681,32.4908,40292.0
2015-10-23 15:10:00,42.94,42.94,42.9,42.92,74109.0,32.4833,32.4833,32.453,32.4681,74109.0
2015-10-23 15:20:00,42.92,42.93,42.88,42.89,58376.0,32.4681,32.4757,32.4379,32.4454,58376.0
2015-10-23 15:30:00,42.9,42.97,42.9,42.94,61532.0,32.453,32.5059,32.453,32.4833,61532.0
2015-10-23 15:40:00,42.95,43.0,42.94,42.97,136654.0,32.4908,32.5286,32.4833,32.5059,136654.0
2015-10-23 15:50:00,42.97,43.05,42.96,43.03,219321.0,32.5059,32.5665,32.4984,32.5513,219321.0
2015-10-26 09:30:00,43.07,43.22,42.92,42.94,57037.0,32.5816,32.6951,32.4681,32.4833,57037.0
2015-10-26 09:40:00,42.96,43.04,42.89,43.03,47879.0,32.4984,32.5589,32.4454,32.5513,47879.0
2015-10-26 09:50:00,43.02,43.03,42.97,43.0,21457.0,32.5438,32.5513,32.5059,32.5286,21457.0
2015-10-26 10:00:00,42.98,42.98,42.86,42.94,18669.0,32.5135,32.5135,32.4227,32.4833,18669.0
2015-10-26 10:10:00,42.95,42.98,42.92,42.98,17864.0,32.4908,32.5135,32.4681,32.5135,17864.0
2015-10-26 10:20:00,42.98,43.01,42.94,42.98,26803.0,32.5135,32.5362,32.4833,32.5135,26803.0
2015-10-26 10:30:00,42.99,43.0,42.9,42.95,34507.0,32.5211,32.5286,32.453,32.4908,34507.0
2015-10-26 10:40:00,42.95,42.95,42.87,42.87,27748.0,32.4908,32.4908,32.4303,32.4303,27748.0
2015-10-26 10:50:00,42.88,42.88,42.71,42.73,41064.0,32.4379,32.4379,32.3093,32.3244,41064.0
2015-10-26 11:00:00,42.74,42.74,42.62,42.64,44162.0,32.332,32.332,32.2412,32.2563,44162.0
2015-10-26 11:10:00,42.64,42.72,42.63,42.72,31670.0,32.2563,32.3168,32.2487,32.3168,31670.0
2015-10-26 11:20:00,42.72,42.77,42.72,42.73,36817.0,32.3168,32.3547,32.3168,32.3244,36817.0
2015-10-26 11:30:00,42.72,42.75,42.69,42.73,26069.0,32.3168,32.3395,32.2941,32.3244,26069.0
2015-10-26 11:40:00,42.73,42.81,42.72,42.78,27600.0,32.3244,32.3849,32.3168,32.3622,27600.0
2015-10-26 11:50:00,42.78,42.83,42.76,42.81,35013.0,32.3622,32.4,32.3471,32.3849,35013.0
2015-10-26 12:00:00,42.82,42.87,42.82,42.86,20451.0,32.3925,32.4303,32.3925,32.4227,20451.0
2015-10-26 12:10:00,42.85,42.86,42.79,42.82,28290.0,32.4152,32.4227,32.3698,32.3925,28290.0
2015-10-26 12:20:00,42.83,42.85,42.8,42.84,22333.0,32.4,32.4152,32.3773,32.4076,22333.0
2015-10-26 12:30:00,42.85,42.87,42.83,42.85,33815.0,32.4152,32.4303,32.4,32.4152,33815.0
2015-10-26 12:40:00,42.86,42.98,42.85,42.95,42851.0,32.4227,32.5135,32.4152,32.4908,42851.0
2015-10-26 12:50:00,42.94,42.95,42.88,42.89,36085.0,32.4833,32.4908,32.4379,32.4454,36085.0
2015-10-26 13:00:00,42.89,42.91,42.84,42.88,43273.0,32.4454,32.4606,32.4076,32.4379,43273.0
2015-10-26 13:10:00,42.88,42.92,42.84,42.91,19823.0,32.4379,32.4681,32.4076,32.4606,19823.0
2015-10-26 13:20:00,42.91,42.96,42.88,42.95,22344.0,32.4606,32.4984,32.4379,32.4908,22344.0
2015-10-26 13:30:00,42.95,42.99,42.94,42.96,20714.0,32.4908,32.5211,32.4833,32.4984,20714.0
2015-10-26 13:40:00,42.96,43.02,42.95,42.98,24007.0,32.4984,32.5438,32.4908,32.5135,24007.0
2015-10-26 13:50:00,42.98,43.05,42.97,43.03,36726.0,32.5135,32.5665,32.5059,32.5513,36726.0
2015-10-26 14:00:00,43.04,43.13,43.02,43.13,58707.0,32.5589,32.627,32.5438,32.627,58707.0
2015-10-26 14:10:00,43.13,43.15,43.07,43.15,36787.0,32.627,32.6421,32.5816,32.6421,36787.0
2015-10-26 14:20:00,43.14,43.19,43.12,43.18,60523.0,32.6346,32.6724,32.6194,32.6648,60523.0
2015-10-26 14:30:00,43.18,43.29,43.16,43.22,149938.0,32.6648,32.748,32.6497,32.6951,149938.0
2015-10-26 14:40:00,43.22,43.27,43.18,43.27,49928.0,32.6951,32.7329,32.6648,32.7329,49928.0
2015-10-26 14:50:00,43.26,43.29,43.2,43.26,65609.0,32.7253,32.748,32.6799,32.7253,65609.0
2015-10-26 15:00:00,43.25,43.26,43.18,43.2,58020.0,32.7178,32.7253,32.6648,32.6799,58020.0
2015-10-26 15:10:00,43.19,43.2,43.16,43.16,95593.0,32.6724,32.6799,32.6497,32.6497,95593.0
2015-10-26 15:20:00,43.16,43.17,43.11,43.13,129283.0,32.6497,32.6572,32.6119,32.627,129283.0
2015-10-26 15:30:00,43.13,43.18,43.12,43.18,49508.0,32.627,32.6648,32.6194,32.6648,49508.0
2015-10-26 15:40:00,43.18,43.24,43.18,43.24,68023.0,32.6648,32.7102,32.6648,32.7102,68023.0
2015-10-26 15:50:00,43.23,43.26,43.18,43.22,150455.0,32.7026,32.7253,32.6648,32.6951,150455.0
2015-10-27 09:30:00,42.85,43.26,42.85,43.16,96072.0,32.4152,32.7253,32.4152,32.6497,96072.0
2015-10-27 09:40:00,43.17,43.41,43.17,43.35,132699.0,32.6572,32.8388,32.6572,32.7934,132699.0
2015-10-27 09:50:00,43.34,43.36,43.21,43.27,50260.0,32.7858,32.801,32.6875,32.7329,50260.0
2015-10-27 10:00:00,43.25,43.25,43.16,43.18,64526.0,32.7178,32.7178,32.6497,32.6648,64526.0
2015-10-27 10:10:00,43.19,43.22,43.15,43.19,55323.0,32.6724,32.6951,32.6421,32.6724,55323.0
2015-10-27 10:20:00,43.19,43.19,43.11,43.16,68680.0,32.6724,32.6724,32.6119,32.6497,68680.0
2015-10-27 10:30:00,43.16,43.17,43.02,43.02,88182.0,32.6497,32.6572,32.5438,32.5438,88182.0
2015-10-27 10:40:00,43.01,43.02,42.95,42.99,63930.0,32.5362,32.5438,32.4908,32.5211,63930.0
2015-10-27 10:50:00,43.0,43.0,42.96,43.0,51300.0,32.5286,32.5286,32.4984,32.5286,51300.0
2015-10-27 11:00:00,42.99,43.05,42.96,43.01,84786.0,32.5211,32.5665,32.4984,32.5362,84786.0
2015-10-27 11:10:00,43.0,43.01,42.91,42.94,40478.0,32.5286,32.5362,32.4606,32.4833,40478.0
2015-10-27 11:20:00,42.94,43.01,42.93,42.94,27540.0,32.4833,32.5362,32.4757,32.4833,27540.0
2015-10-27 11:30:00,42.93,42.97,42.92,42.92,25528.0,32.4757,32.5059,32.4681,32.4681,25528.0
2015-10-27 11:40:00,42.91,42.95,42.9,42.94,30331.0,32.4606,32.4908,32.453,32.4833,30331.0
2015-10-27 11:50:00,42.94,42.95,42.81,42.83,44172.0,32.4833,32.4908,32.3849,32.4,44172.0
2015-10-27 12:00:00,42.83,42.89,42.82,42.86,60721.0,32.4,32.4454,32.3925,32.4227,60721.0
2015-10-27 12:10:00,42.85,42.88,42.81,42.82,38670.0,32.4152,32.4379,32.3849,32.3925,38670.0
2015-10-27 12:20:00,42.83,42.86,42.82,42.83,45865.0,32.4,32.4227,32.3925,32.4,45865.0
2015-10-27 12:30:00,42.82,42.85,42.76,42.85,84962.0,32.3925,32.4152,32.3471,32.4152,84962.0
2015-10-27 12:40:00,42.85,43.06,42.85,43.04,117265.0,32.4152,32.574,32.4152,32.5589,117265.0
2015-10-27 12:50:00,43.04,43.04,42.97,42.98,89573.0,32.5589,32.5589,32.5059,32.5135,89573.0
2015-10-27 13:00:00,42.97,42.97,42.84,42.89,28065.0,32.5059,32.5059,32.4076,32.4454,28065.0
2015-10-27 13:10:00,42.88,43.0,42.87,42.93,46006.0,32.4379,32.5286,32.4303,32.4757,46006.0
2015-10-27 13:20:00,42.94,42.94,42.86,42.87,33735.0,32.4833,32.4833,32.4227,32.4303,33735.0
2015-10-27 13:30:00,42.87,43.01,42.84,42.99,45294.0,32.4303,32.5362,32.4076,32.5211,45294.0
2015-10-27 13:40:00,42.99,42.99,42.95,42.95,37511.0,32.5211,32.5211,32.4908,32.4908,37511.0
2015-10-27 13:50:00,42.95,42.97,42.92,42.97,29387.0,32.4908,32.5059,32.4681,32.5059,29387.0
2015-10-27 14:00:00,42.96,43.04,42.95,43.02,52669.0,32.4984,32.5589,32.4908,32.5438,52669.0
2015-10-27 14:10:00,43.01,43.05,42.99,43.0,71985.0,32.5362,32.5665,32.5211,32.5286,71985.0
2015-10-27 14:20:00,43.0,43.02,42.96,42.98,47961.0,32.5286,32.5438,32.4984,32.5135,47961.0
2015-10-27 14:30:00,42.99,43.02,42.94,42.94,75316.0,32.5211,32.5438,32.4833,32.4833,75316.0
2015-10-27 14:40:00,42.95,43.0,42.93,42.95,65841.0,32.4908,32.5286,32.4757,32.4908,65841.0
2015-10-27 14:50:00,42.95,43.01,42.94,42.96,51079.0,32.4908,32.5362,32.4833,32.4984,51079.0
2015-10-27 15:00:00,42.96,43.01,42.95,42.98,65795.0,32.4984,32.5362,32.4908,32.5135,65795.0
2015-10-27 15:10:00,42.99,43.02,42.98,43.0,210076.0,32.5211,32.5438,32.5135,32.5286,210076.0
2015-10-27 15:20:00,43.0,43.11,42.99,43.09,96729.0,32.5286,32.6119,32.5211,32.5967,96729.0
2015-10-27 15:30:00,43.09,43.14,43.08,43.08,106729.0,32.5967,32.6346,32.5892,32.5892,106729.0
2015-10-27 15:40:00,43.09,43.15,43.08,43.1,110677.0,32.5967,32.6421,32.5892,32.6043,110677.0
2015-10-27 15:50:00,43.11,43.14,43.07,43.12,192192.0,32.6119,32.6346,32.5816,32.6194,192192.0
2015-10-28 09:30:00,43.1,43.21,43.07,43.2,38145.0,32.6043,32.6875,32.5816,32.6799,38145.0
2015-10-28 09:40:00,43.23,43.32,43.16,43.24,45893.0,32.7026,32.7707,32.6497,32.7102,45893.0
2015-10-28 09:50:00,43.24,43.34,43.24,43.34,37750.0,32.7102,32.7858,32.7102,32.7858,37750.0
2015-10-28 10:00:00,43.35,43.41,43.34,43.36,24065.0,32.7934,32.8388,32.7858,32.801,24065.0
2015-10-28 10:10:00,43.35,43.38,43.32,43.33,20836.0,32.7934,32.8161,32.7707,32.7783,20836.0
2015-10-28 10:20:00,43.34,43.35,43.23,43.27,28292.0,32.7858,32.7934,32.7026,32.7329,28292.0
2015-10-28 10:30:00,43.28,43.33,43.26,43.3,31208.0,32.7405,32.7783,32.7253,32.7556,31208.0
2015-10-28 10:40:00,43.3,43.38,43.3,43.34,48110.0,32.7556,32.8161,32.7556,32.7858,48110.0
2015-10-28 10:50:00,43.33,43.35,43.3,43.33,28733.0,32.7783,32.7934,32.7556,32.7783,28733.0
2015-10-28 11:00:00,43.33,43.38,43.31,43.36,23936.0,32.7783,32.8161,32.7632,32.801,23936.0
2015-10-28 11:10:00,43.36,43.51,43.36,43.49,55470.0,32.801,32.9144,32.801,32.8993,55470.0
2015-10-28 11:20:00,43.5,43.51,43.43,43.49,18538.0,32.9069,32.9144,32.8539,32.8993,18538.0
2015-10-28 11:30:00,43.48,43.52,43.45,43.5,27250.0,32.8918,32.922,32.8691,32.9069,27250.0
2015-10-28 11:40:00,43.49,43.49,43.46,43.48,27340.0,32.8993,32.8993,32.8766,32.8918,27340.0
2015-10-28 11:50:00,43.48,43.53,43.45,43.52,20978.0,32.8918,32.9296,32.8691,32.922,20978.0
2015-10-28 12:00:00,43.52,43.54,43.51,43.54,15937.0,32.922,32.9371,32.9144,32.9371,15937.0
2015-10-28 12:10:00,43.54,43.57,43.53,43.54,29187.0,32.9371,32.9598,32.9296,32.9371,29187.0
2015-10-28 12:20:00,43.53,43.59,43.53,43.56,25031.0,32.9296,32.975,32.9296,32.9523,25031.0
2015-10-28 12:30:00,43.56,43.56,43.47,43.5,21706.0,32.9523,32.9523,32.8842,32.9069,21706.0
2015-10-28 12:40:00,43.5,43.52,43.48,43.52,27468.0,32.9069,32.922,32.8918,32.922,27468.0
2015-10-28 12:50:00,43.52,43.55,43.49,43.51,28748.0,32.922,32.9447,32.8993,32.9144,28748.0
2015-10-28 13:00:00,43.52,43.53,43.44,43.46,25418.0,32.922,32.9296,32.8615,32.8766,25418.0
2015-10-28 13:10:00,43.45,43.51,43.4,43.48,33818.0,32.8691,32.9144,32.8312,32.8918,33818.0
2015-10-28 13:20:00,43.48,43.5,43.4,43.43,31912.0,32.8918,32.9069,32.8312,32.8539,31912.0
2015-10-28 13:30:00,43.42,43.51,43.41,43.5,22465.0,32.8464,32.9144,32.8388,32.9069,22465.0
2015-10-28 13:40:00,43.49,43.56,43.48,43.56,39458.0,32.8993,32.9523,32.8918,32.9523,39458.0
2015-10-28 13:50:00,43.57,43.69,43.55,43.66,71567.0,32.9598,33.0506,32.9447,33.0279,71567.0
2015-10-28 14:00:00,43.65,43.65,43.03,43.08,57068.0,33.0204,33.0204,32.5513,32.5892,57068.0
2015-10-28 14:10:00,43.07,43.09,42.6,42.7,69722.0,32.5816,32.5967,32.2261,32.3017,69722.0
2015-10-28 14:20:00,42.7,42.91,42.68,42.84,61201.0,32.3017,32.4606,32.2866,32.4076,61201.0
2015-10-28 14:30:00,42.85,42.89,42.74,42.89,35399.0,32.4152,32.4454,32.332,32.4454,35399.0
2015-10-28 14:40:00,42.88,42.92,42.78,42.86,61809.0,32.4379,32.4681,32.3622,32.4227,61809.0
2015-10-28 14:50:00,42.88,43.07,42.87,43.03,81706.0,32.4379,32.5816,32.4303,32.5513,81706.0
2015-10-28 15:00:00,43.03,43.22,42.98,43.17,72832.0,32.5513,32.6951,32.5135,32.6572,72832.0
2015-10-28 15:10:00,43.17,43.24,43.13,43.13,60982.0,32.6572,32.7102,32.627,32.627,60982.0
2015-10-28 15:20:00,43.13,43.18,43.07,43.1,70892.0,32.627,32.6648,32.5816,32.6043,70892.0
2015-10-28 15:30:00,43.11,43.31,43.1,43.31,126072.0,32.6119,32.7632,32.6043,32.7632,126072.0
2015-10-28 15:40:00,43.31,43.41,43.28,43.39,147624.0,32.7632,32.8388,32.7405,32.8237,147624.0
2015-10-28 15:50:00,43.39,43.39,43.32,43.35,587229.0,32.8237,32.8237,32.7707,32.7934,587229.0
2015-10-29 09:30:00,43.11,43.34,43.11,43.22,37883.0,32.6119,32.7858,32.6119,32.6951,37883.0
2015-10-29 09:40:00,43.19,43.29,43.12,43.13,136764.0,32.6724,32.748,32.6194,32.627,136764.0
2015-10-29 09:50:00,43.11,43.15,43.01,43.01,37966.0,32.6119,32.6421,32.5362,32.5362,37966.0
2015-10-29 10:00:00,43.02,43.07,42.98,43.04,49653.0,32.5438,32.5816,32.5135,32.5589,49653.0
2015-10-29 10:10:00,43.05,43.07,42.94,42.94,29889.0,32.5665,32.5816,32.4833,32.4833,29889.0
2015-10-29 10:20:00,42.94,42.96,42.83,42.84,50366.0,32.4833,32.4984,32.4,32.4076,50366.0
2015-10-29 10:30:00,42.84,42.89,42.81,42.87,32181.0,32.4076,32.4454,32.3849,32.4303,32181.0
2015-10-29 10:40:00,42.86,42.88,42.79,42.8,30015.0,32.4227,32.4379,32.3698,32.3773,30015.0
2015-10-29 10:50:00,42.8,42.92,42.78,42.87,22684.0,32.3773,32.4681,32.3622,32.4303,22684.0
2015-10-29 11:00:00,42.87,42.91,42.83,42.88,29796.0,32.4303,32.4606,32.4,32.4379,29796.0
2015-10-29 11:10:00,42.89,42.89,42.81,42.83,41783.0,32.4454,32.4454,32.3849,32.4,41783.0
2015-10-29 11:20:00,42.83,42.86,42.81,42.83,27609.0,32.4,32.4227,32.3849,32.4,27609.0
2015-10-29 11:30:00,42.82,42.92,42.82,42.92,24161.0,32.3925,32.4681,32.3925,32.4681,24161.0
2015-10-29 11:40:00,42.92,43.0,42.91,42.93,37515.0,32.4681,32.5286,32.4606,32.4757,37515.0
2015-10-29 11:50:00,42.93,43.0,42.92,42.99,21648.0,32.4757,32.5286,32.4681,32.5211,21648.0
2015-10-29 12:00:00,42.99,43.02,42.9,42.93,28109.0,32.5211,32.5438,32.453,32.4757,28109.0
2015-10-29 12:10:00,42.92,43.03,42.91,43.03,45864.0,32.4681,32.5513,32.4606,32.5513,45864.0
2015-10-29 12:20:00,43.04,43.13,43.01,43.09,22023.0,32.5589,32.627,32.5362,32.5967,22023.0
2015-10-29 12:30:00,43.09,43.12,43.02,43.03,32217.0,32.5967,32.6194,32.5438,32.5513,32217.0
2015-10-29 12:40:00,43.02,43.07,43.0,43.06,22969.0,32.5438,32.5816,32.5286,32.574,22969.0
2015-10-29 12:50:00,43.06,43.08,43.02,43.08,25929.0,32.574,32.5892,32.5438,32.5892,25929.0
2015-10-29 13:00:00,43.08,43.09,43.0,43.02,38646.0,32.5892,32.5967,32.5286,32.5438,38646.0
2015-10-29 13:10:00,43.02,43.04,42.97,43.03,36710.0,32.5438,32.5589,32.5059,32.5513,36710.0
2015-10-29 13:20:00,43.02,43.03,42.98,42.99,40667.0,32.5438,32.5513,32.5135,32.5211,40667.0
2015-10-29 13:30:00,42.99,43.01,42.95,42.95,41623.0,32.5211,32.5362,32.4908,32.4908,41623.0
2015-10-29 13:40:00,42.94,42.99,42.93,42.98,27891.0,32.4833,32.5211,32.4757,32.5135,27891.0
2015-10-29 13:50:00,42.98,42.98,42.9,42.9,28434.0,32.5135,32.5135,32.453,32.453,28434.0
2015-10-29 14:00:00,42.9,43.01,42.9,42.98,33519.0,32.453,32.5362,32.453,32.5135,33519.0
2015-10-29 14:10:00,42.96,43.07,42.94,43.05,21314.0,32.4984,32.5816,32.4833,32.5665,21314.0
2015-10-29 14:20:00,43.05,43.06,43.02,43.03,49207.0,32.5665,32.574,32.5438,32.5513,49207.0
2015-10-29 14:30:00,43.04,43.05,42.95,42.98,20244.0,32.5589,32.5665,32.4908,32.5135,20244.0
2015-10-29 14:40:00,42.98,43.06,42.98,43.02,18176.0,32.5135,32.574,32.5135,32.5438,18176.0
2015-10-29 14:50:00,43.03,43.08,43.03,43.06,25615.0,32.5513,32.5892,32.5513,32.574,25615.0
2015-10-29 15:00:00,43.06,43.06,43.01,43.02,38264.0,32.574,32.574,32.5362,32.5438,38264.0
2015-10-29 15:10:00,43.02,43.09,43.0,43.08,31230.0,32.5438,32.5967,32.5286,32.5892,31230.0
2015-10-29 15:20:00,43.09,43.11,43.09,43.09,64059.0,32.5967,32.6119,32.5967,32.5967,64059.0
2015-10-29 15:30:00,43.09,43.12,43.06,43.12,82187.0,32.5967,32.6194,32.574,32.6194,82187.0
2015-10-29 15:40:00,43.12,43.16,43.11,43.11,49356.0,32.6194,32.6497,32.6119,32.6119,49356.0
2015-10-29 15:50:00,43.11,43.16,43.08,43.16,136982.0,32.6119,32.6497,32.5892,32.6497,136982.0
2015-10-30 09:30:00,43.24,43.25,43.01,43.16,73456.0,32.7102,32.7178,32.5362,32.6497,73456.0
2015-10-30 09:40:00,43.14,43.21,43.01,43.02,44236.0,32.6346,32.6875,32.5362,32.5438,44236.0
2015-10-30 09:50:00,43.02,43.02,42.85,42.92,150421.0,32.5438,32.5438,32.4152,32.4681,150421.0
2015-10-30 10:00:00,42.92,42.95,42.82,42.85,38397.0,32.4681,32.4908,32.3925,32.4152,38397.0
2015-10-30 10:10:00,42.85,42.94,42.83,42.87,53554.0,32.4152,32.4833,32.4,32.4303,53554.0
2015-10-30 10:20:00,42.87,42.91,42.83,42.87,26115.0,32.4303,32.4606,32.4,32.4303,26115.0
2015-10-30 10:30:00,42.86,42.95,42.84,42.9,19596.0,32.4227,32.4908,32.4076,32.453,19596.0
2015-10-30 10:40:00,42.89,42.98,42.88,42.97,36798.0,32.4454,32.5135,32.4379,32.5059,36798.0
2015-10-30 10:50:00,42.98,43.0,42.89,42.91,27126.0,32.5135,32.5286,32.4454,32.4606,27126.0
2015-10-30 11:00:00,42.91,42.93,42.84,42.88,27197.0,32.4606,32.4757,32.4076,32.4379,27197.0
2015-10-30 11:10:00,42.88,42.91,42.84,42.87,43318.0,32.4379,32.4606,32.4076,32.4303,43318.0
2015-10-30 11:20:00,42.87,42.91,42.8,42.89,61476.0,32.4303,32.4606,32.3773,32.4454,61476.0
2015-10-30 11:30:00,42.89,42.91,42.86,42.89,25115.0,32.4454,32.4606,32.4227,32.4454,25115.0
2015-10-30 11:40:00,42.89,42.9,42.85,42.89,101126.0,32.4454,32.453,32.4152,32.4454,101126.0
2015-10-30 11:50:00,42.88,42.9,42.84,42.86,38135.0,32.4379,32.453,32.4076,32.4227,38135.0
2015-10-30 12:00:00,42.86,42.88,42.83,42.85,33415.0,32.4227,32.4379,32.4,32.4152,33415.0
2015-10-30 12:10:00,42.85,42.86,42.8,42.85,48035.0,32.4152,32.4227,32.3773,32.4152,48035.0
2015-10-30 12:20:00,42.85,42.86,42.81,42.84,39382.0,32.4152,32.4227,32.3849,32.4076,39382.0
2015-10-30 12:30:00,42.84,42.87,42.83,42.85,33793.0,32.4076,32.4303,32.4,32.4152,33793.0
2015-10-30 12:40:00,42.85,42.85,42.83,42.83,28056.0,32.4152,32.4152,32.4,32.4,28056.0
2015-10-30 12:50:00,42.83,42.88,42.8,42.86,45911.0,32.4,32.4379,32.3773,32.4227,45911.0
2015-10-30 13:00:00,42.87,42.87,42.73,42.73,26184.0,32.4303,32.4303,32.3244,32.3244,26184.0
2015-10-30 13:10:00,42.73,42.77,42.73,42.77,46332.0,32.3244,32.3547,32.3244,32.3547,46332.0
2015-10-30 13:20:00,42.76,42.77,42.7,42.74,48687.0,32.3471,32.3547,32.3017,32.332,48687.0
2015-10-30 13:30:00,42.75,42.75,42.69,42.73,40073.0,32.3395,32.3395,32.2941,32.3244,40073.0
2015-10-30 13:40:00,42.73,42.75,42.7,42.73,33504.0,32.3244,32.3395,32.3017,32.3244,33504.0
2015-10-30 13:50:00,42.73,42.75,42.7,42.7,28075.0,32.3244,32.3395,32.3017,32.3017,28075.0
2015-10-30 14:00:00,42.7,42.73,42.69,42.7,27879.0,32.3017,32.3244,32.2941,32.3017,27879.0
2015-10-30 14:10:00,42.69,42.82,42.68,42.82,63921.0,32.2941,32.3925,32.2866,32.3925,63921.0
2015-10-30 14:20:00,42.81,42.86,42.79,42.8,61926.0,32.3849,32.4227,32.3698,32.3773,61926.0
2015-10-30 14:30:00,42.8,42.83,42.78,42.78,33737.0,32.3773,32.4,32.3622,32.3622,33737.0
2015-10-30 14:40:00,42.79,42.81,42.73,42.76,48993.0,32.3698,32.3849,32.3244,32.3471,48993.0
2015-10-30 14:50:00,42.75,42.79,42.68,42.69,49789.0,32.3395,32.3698,32.2866,32.2941,49789.0
2015-10-30 15:00:00,42.69,42.76,42.66,42.73,63416.0,32.2941,32.3471,32.2714,32.3244,63416.0
2015-10-30 15:10:00,42.73,42.76,42.72,42.74,61239.0,32.3244,32.3471,32.3168,32.332,61239.0
2015-10-30 15:20:00,42.74,42.77,42.65,42.65,62148.0,32.332,32.3547,32.2639,32.2639,62148.0
2015-10-30 15:30:00,42.65,42.72,42.64,42.72,55368.0,32.2639,32.3168,32.2563,32.3168,55368.0
2015-10-30 15:40:00,42.71,42.72,42.57,42.66,119128.0,32.3093,32.3168,32.2034,32.2714,119128.0
2015-10-30 15:50:00,42.66,42.79,42.65,42.71,484268.0,32.2714,32.3698,32.2639,32.3093,484268.0
2015-11-02 09:30:00,42.73,42.78,42.54,42.68,51523.0,32.3244,32.3622,32.1807,32.2866,51523.0
2015-11-02 09:40:00,42.68,42.77,42.62,42.76,92829.0,32.2866,32.3547,32.2412,32.3471,92829.0
2015-11-02 09:50:00,42.77,42.84,42.77,42.8,60806.0,32.3547,32.4076,32.3547,32.3773,60806.0
2015-11-02 10:00:00,42.79,42.87,42.74,42.74,50157.0,32.3698,32.4303,32.332,32.332,50157.0
2015-11-02 10:10:00,42.75,42.89,42.73,42.84,63405.0,32.3395,32.4454,32.3244,32.4076,63405.0
2015-11-02 10:20:00,42.83,43.04,42.83,43.01,48332.0,32.4,32.5589,32.4,32.5362,48332.0
2015-11-02 10:30:00,43.02,43.06,43.0,43.04,31793.0,32.5438,32.574,32.5286,32.5589,31793.0
2015-11-02 10:40:00,43.04,43.1,43.02,43.08,65284.0,32.5589,32.6043,32.5438,32.5892,65284.0
2015-11-02 10:50:00,43.08,43.19,43.04,43.19,55250.0,32.5892,32.6724,32.5589,32.6724,55250.0
2015-11-02 11:00:00,43.19,43.26,43.15,43.24,44998.0,32.6724,32.7253,32.6421,32.7102,44998.0
2015-11-02 11:10:00,43.25,43.26,43.19,43.25,25460.0,32.7178,32.7253,32.6724,32.7178,25460.0
2015-11-02 11:20:00,43.24,43.26,43.19,43.2,30024.0,32.7102,32.7253,32.6724,32.6799,30024.0
2015-11-02 11:30:00,43.2,43.26,43.2,43.25,32596.0,32.6799,32.7253,32.6799,32.7178,32596.0
2015-11-02 11:40:00,43.24,43.26,43.2,43.23,35459.0,32.7102,32.7253,32.6799,32.7026,35459.0
2015-11-02 11:50:00,43.23,43.34,43.23,43.29,24544.0,32.7026,32.7858,32.7026,32.748,24544.0
2015-11-02 12:00:00,43.28,43.3,43.27,43.3,26656.0,32.7405,32.7556,32.7329,32.7556,26656.0
2015-11-02 12:10:00,43.29,43.31,43.25,43.3,19576.0,32.748,32.7632,32.7178,32.7556,19576.0
2015-11-02 12:20:00,43.3,43.32,43.28,43.28,13030.0,32.7556,32.7707,32.7405,32.7405,13030.0
2015-11-02 12:30:00,43.28,43.33,43.26,43.32,14641.0,32.7405,32.7783,32.7253,32.7707,14641.0
2015-11-02 12:40:00,43.3,43.36,43.29,43.35,19424.0,32.7556,32.801,32.748,32.7934,19424.0
2015-11-02 12:50:00,43.35,43.47,43.34,43.44,36635.0,32.7934,32.8842,32.7858,32.8615,36635.0
2015-11-02 13:00:00,43.44,43.47,43.34,43.36,20895.0,32.8615,32.8842,32.7858,32.801,20895.0
2015-11-02 13:10:00,43.36,43.36,43.27,43.27,26880.0,32.801,32.801,32.7329,32.7329,26880.0
2015-11-02 13:20:00,43.28,43.31,43.26,43.27,29906.0,32.7405,32.7632,32.7253,32.7329,29906.0
2015-11-02 13:30:00,43.26,43.26,43.23,43.25,55722.0,32.7253,32.7253,32.7026,32.7178,55722.0
2015-11-02 13:40:00,43.24,43.25,43.19,43.22,36129.0,32.7102,32.7178,32.6724,32.6951,36129.0
2015-11-02 13:50:00,43.22,43.26,43.21,43.24,20949.0,32.6951,32.7253,32.6875,32.7102,20949.0
2015-11-02 14:00:00,43.24,43.3,43.24,43.3,24494.0,32.7102,32.7556,32.7102,32.7556,24494.0
2015-11-02 14:10:00,43.3,43.4,43.3,43.4,43893.0,32.7556,32.8312,32.7556,32.8312,43893.0
2015-11-02 14:20:00,43.39,43.47,43.39,43.4,49769.0,32.8237,32.8842,32.8237,32.8312,49769.0
2015-11-02 14:30:00,43.41,43.44,43.36,43.42,28984.0,32.8388,32.8615,32.801,32.8464,28984.0
2015-11-02 14:40:00,43.42,43.47,43.4,43.45,45341.0,32.8464,32.8842,32.8312,32.8691,45341.0
2015-11-02 14:50:00,43.45,43.53,43.41,43.51,46960.0,32.8691,32.9296,32.8388,32.9144,46960.0
2015-11-02 15:00:00,43.51,43.61,43.51,43.56,74492.0,32.9144,32.9901,32.9144,32.9523,74492.0
2015-11-02 15:10:00,43.56,43.6,43.5,43.57,88209.0,32.9523,32.9825,32.9069,32.9598,88209.0
2015-11-02 15:20:00,43.58,43.67,43.57,43.65,72770.0,32.9674,33.0355,32.9598,33.0204,72770.0
2015-11-02 15:30:00,43.65,43.68,43.52,43.53,76892.0,33.0204,33.043,32.922,32.9296,76892.0
2015-11-02 15:40:00,43.52,43.63,43.52,43.58,102477.0,32.922,33.0052,32.922,32.9674,102477.0
2015-11-02 15:50:00,43.58,43.68,43.52,43.67,292363.0,32.9674,33.043,32.922,33.0355,292363.0
2015-11-03 09:30:00,43.45,43.57,43.25,43.56,67597.0,32.8691,32.9598,32.7178,32.9523,67597.0
2015-11-03 09:40:00,43.56,43.57,43.23,43.28,108245.0,32.9523,32.9598,32.7026,32.7405,108245.0
2015-11-03 09:50:00,43.27,43.27,43.11,43.18,105822.0,32.7329,32.7329,32.6119,32.6648,105822.0
2015-11-03 10:00:00,43.22,43.32,43.22,43.3,77084.0,32.6951,32.7707,32.6951,32.7556,77084.0
2015-11-03 10:10:00,43.3,43.41,43.3,43.41,41310.0,32.7556,32.8388,32.7556,32.8388,41310.0
2015-11-03 10:20:00,43.39,43.5,43.39,43.46,71384.0,32.8237,32.9069,32.8237,32.8766,71384.0
2015-11-03 10:30:00,43.46,43.51,43.42,43.47,27021.0,32.8766,32.9144,32.8464,32.8842,27021.0
2015-11-03 10:40:00,43.46,43.49,43.41,43.41,12749.0,32.8766,32.8993,32.8388,32.8388,12749.0
2015-11-03 10:50:00,43.4,43.41,43.35,43.37,22578.0,32.8312,32.8388,32.7934,32.8085,22578.0
2015-11-03 11:00:00,43.37,43.38,43.31,43.35,21284.0,32.8085,32.8161,32.7632,32.7934,21284.0
2015-11-03 11:10:00,43.34,43.38,43.32,43.35,23761.0,32.7858,32.8161,32.7707,32.7934,23761.0
2015-11-03 11:20:00,43.34,43.34,43.27,43.27,40117.0,32.7858,32.7858,32.7329,32.7329,40117.0
2015-11-03 11:30:00,43.27,43.33,43.25,43.33,28728.0,32.7329,32.7783,32.7178,32.7783,28728.0
2015-11-03 11:40:00,43.32,43.34,43.26,43.33,11812.0,32.7707,32.7858,32.7253,32.7783,11812.0
2015-11-03 11:50:00,43.32,43.36,43.28,43.35,24768.0,32.7707,32.801,32.7405,32.7934,24768.0
2015-11-03 12:00:00,43.35,43.37,43.31,43.34,22998.0,32.7934,32.8085,32.7632,32.7858,22998.0
2015-11-03 12:10:00,43.34,43.36,43.3,43.32,24155.0,32.7858,32.801,32.7556,32.7707,24155.0
2015-11-03 12:20:00,43.32,43.32,43.24,43.3,21609.0,32.7707,32.7707,32.7102,32.7556,21609.0
2015-11-03 12:30:00,43.3,43.31,43.24,43.24,20543.0,32.7556,32.7632,32.7102,32.7102,20543.0
2015-11-03 12:40:00,43.23,43.23,43.18,43.2,23622.0,32.7026,32.7026,32.6648,32.6799,23622.0
2015-11-03 12:50:00,43.19,43.25,43.19,43.21,20566.0,32.6724,32.7178,32.6724,32.6875,20566.0
2015-11-03 13:00:00,43.21,43.24,43.19,43.19,18970.0,32.6875,32.7102,32.6724,32.6724,18970.0
2015-11-03 13:10:00,43.2,43.26,43.2,43.24,32578.0,32.6799,32.7253,32.6799,32.7102,32578.0
2015-11-03 13:20:00,43.25,43.25,43.17,43.22,39384.0,32.7178,32.7178,32.6572,32.6951,39384.0
2015-11-03 13:30:00,43.22,43.22,43.17,43.2,18399.0,32.6951,32.6951,32.6572,32.6799,18399.0
2015-11-03 13:40:00,43.2,43.22,43.18,43.18,22589.0,32.6799,32.6951,32.6648,32.6648,22589.0
2015-11-03 13:50:00,43.19,43.2,43.15,43.17,22541.0,32.6724,32.6799,32.6421,32.6572,22541.0
2015-11-03 14:00:00,43.16,43.25,43.14,43.25,34650.0,32.6497,32.7178,32.6346,32.7178,34650.0
2015-11-03 14:10:00,43.24,43.28,43.21,43.25,41793.0,32.7102,32.7405,32.6875,32.7178,41793.0
2015-11-03 14:20:00,43.26,43.31,43.21,43.31,55904.0,32.7253,32.7632,32.6875,32.7632,55904.0
2015-11-03 14:30:00,43.33,43.39,43.33,43.37,31564.0,32.7783,32.8237,32.7783,32.8085,31564.0
2015-11-03 14:40:00,43.36,43.4,43.32,43.36,36962.0,32.801,32.8312,32.7707,32.801,36962.0
2015-11-03 14:50:00,43.37,43.39,43.33,43.35,27957.0,32.8085,32.8237,32.7783,32.7934,27957.0
2015-11-03 15:00:00,43.36,43.36,43.3,43.34,42642.0,32.801,32.801,32.7556,32.7858,42642.0
2015-11-03 15:10:00,43.33,43.39,43.32,43.34,42637.0,32.7783,32.8237,32.7707,32.7858,42637.0
2015-11-03 15:20:00,43.35,43.35,43.27,43.27,42848.0,32.7934,32.7934,32.7329,32.7329,42848.0
2015-11-03 15:30:00,43.27,43.28,43.21,43.23,61978.0,32.7329,32.7405,32.6875,32.7026,61978.0
2015-11-03 15:40:00,43.23,43.25,43.2,43.22,80985.0,32.7026,32.7178,32.6799,32.6951,80985.0
2015-11-03 15:50:00,43.22,43.25,43.19,43.24,149866.0,32.6951,32.7178,32.6724,32.7102,149866.0
2015-11-04 09:30:00,43.36,43.49,43.07,43.18,119566.0,32.801,32.8993,32.5816,32.6648,119566.0
2015-11-04 09:40:00,43.16,43.31,43.16,43.24,86703.0,32.6497,32.7632,32.6497,32.7102,86703.0
2015-11-04 09:50:00,43.24,43.25,43.14,43.25,29065.0,32.7102,32.7178,32.6346,32.7178,29065.0
2015-11-04 10:00:00,43.21,43.23,43.15,43.22,14289.0,32.6875,32.7026,32.6421,32.6951,14289.0
2015-11-04 10:10:00,43.23,43.3,43.23,43.3,40066.0,32.7026,32.7556,32.7026,32.7556,40066.0
2015-11-04 10:20:00,43.29,43.31,43.27,43.27,21174.0,32.748,32.7632,32.7329,32.7329,21174.0
2015-11-04 10:30:00,43.27,43.33,43.25,43.3,38763.0,32.7329,32.7783,32.7178,32.7556,38763.0
2015-11-04 10:40:00,43.3,43.31,43.22,43.25,27235.0,32.7556,32.7632,32.6951,32.7178,27235.0
2015-11-04 10:50:00,43.25,43.25,43.11,43.12,17992.0,32.7178,32.7178,32.6119,32.6194,17992.0
2015-11-04 11:00:00,43.11,43.16,43.03,43.04,27040.0,32.6119,32.6497,32.5513,32.5589,27040.0
2015-11-04 11:10:00,43.03,43.07,43.0,43.05,12590.0,32.5513,32.5816,32.5286,32.5665,12590.0
2015-11-04 11:20:00,43.05,43.08,42.99,42.99,19447.0,32.5665,32.5892,32.5211,32.5211,19447.0
2015-11-04 11:30:00,43.0,43.04,42.95,42.99,15264.0,32.5286,32.5589,32.4908,32.5211,15264.0
2015-11-04 11:40:00,43.0,43.06,43.0,43.05,22424.0,32.5286,32.574,32.5286,32.5665,22424.0
2015-11-04 11:50:00,43.04,43.06,43.01,43.05,33237.0,32.5589,32.574,32.5362,32.5665,33237.0
2015-11-04 12:00:00,43.05,43.16,43.03,43.16,25546.0,32.5665,32.6497,32.5513,32.6497,25546.0
2015-11-04 12:10:00,43.16,43.24,43.16,43.19,43918.0,32.6497,32.7102,32.6497,32.6724,43918.0
2015-11-04 12:20:00,43.19,43.26,43.19,43.24,48752.0,32.6724,32.7253,32.6724,32.7102,48752.0
2015-11-04 12:30:00,43.23,43.27,43.21,43.23,24940.0,32.7026,32.7329,32.6875,32.7026,24940.0
2015-11-04 12:40:00,43.22,43.25,43.2,43.25,32697.0,32.6951,32.7178,32.6799,32.7178,32697.0
2015-11-04 12:50:00,43.25,43.25,43.17,43.23,53673.0,32.7178,32.7178,32.6572,32.7026,53673.0
2015-11-04 13:00:00,43.23,43.24,43.11,43.13,55235.0,32.7026,32.7102,32.6119,32.627,55235.0
2015-11-04 13:10:00,43.13,43.15,43.08,43.11,37456.0,32.627,32.6421,32.5892,32.6119,37456.0
2015-11-04 13:20:00,43.1,43.1,43.03,43.05,21958.0,32.6043,32.6043,32.5513,32.5665,21958.0
2015-11-04 13:30:00,43.05,43.06,43.0,43.05,12687.0,32.5665,32.574,32.5286,32.5665,12687.0
2015-11-04 13:40:00,43.05,43.08,43.02,43.02,14872.0,32.5665,32.5892,32.5438,32.5438,14872.0
2015-11-04 13:50:00,43.03,43.06,42.99,43.01,16395.0,32.5513,32.574,32.5211,32.5362,16395.0
2015-11-04 14:00:00,43.01,43.08,42.98,43.05,20239.0,32.5362,32.5892,32.5135,32.5665,20239.0
2015-11-04 14:10:00,43.05,43.09,43.04,43.08,21069.0,32.5665,32.5967,32.5589,32.5892,21069.0
2015-11-04 14:20:00,43.09,43.09,43.01,43.04,24871.0,32.5967,32.5967,32.5362,32.5589,24871.0
2015-11-04 14:30:00,43.04,43.09,43.03,43.08,52941.0,32.5589,32.5967,32.5513,32.5892,52941.0
2015-11-04 14:40:00,43.08,43.08,43.0,43.02,49042.0,32.5892,32.5892,32.5286,32.5438,49042.0
2015-11-04 14:50:00,43.02,43.08,43.0,43.08,23002.0,32.5438,32.5892,32.5286,32.5892,23002.0
2015-11-04 15:00:00,43.09,43.1,43.05,43.07,32470.0,32.5967,32.6043,32.5665,32.5816,32470.0
2015-11-04 15:10:00,43.06,43.09,43.04,43.06,33733.0,32.574,32.5967,32.5589,32.574,33733.0
2015-11-04 15:20:00,43.07,43.12,43.06,43.09,39656.0,32.5816,32.6194,32.574,32.5967,39656.0
2015-11-04 15:30:00,43.09,43.09,43.03,43.05,33221.0,32.5967,32.5967,32.5513,32.5665,33221.0
2015-11-04 15:40:00,43.05,43.07,43.01,43.02,61708.0,32.5665,32.5816,32.5362,32.5438,61708.0
2015-11-04 15:50:00,43.03,43.17,43.01,43.16,213445.0,32.5513,32.6572,32.5362,32.6497,213445.0
2015-11-05 09:30:00,43.08,43.26,42.99,43.04,43625.0,32.5892,32.7253,32.5211,32.5589,43625.0
2015-11-05 09:40:00,43.05,43.1,42.95,42.96,15343.0,32.5665,32.6043,32.4908,32.4984,15343.0
2015-11-05 09:50:00,42.98,43.17,42.97,43.17,55914.0,32.5135,32.6572,32.5059,32.6572,55914.0
2015-11-05 10:00:00,43.16,43.19,43.13,43.13,18077.0,32.6497,32.6724,32.627,32.627,18077.0
2015-11-05 10:10:00,43.11,43.15,43.03,43.03,29798.0,32.6119,32.6421,32.5513,32.5513,29798.0
2015-11-05 10:20:00,43.03,43.05,42.91,42.91,20072.0,32.5513,32.5665,32.4606,32.4606,20072.0
2015-11-05 10:30:00,42.91,42.97,42.84,42.95,38429.0,32.4606,32.5059,32.4076,32.4908,38429.0
2015-11-05 10:40:00,42.95,42.99,42.9,42.95,30176.0,32.4908,32.5211,32.453,32.4908,30176.0
2015-11-05 10:50:00,42.96,43.01,42.95,42.99,28385.0,32.4984,32.5362,32.4908,32.5211,28385.0
2015-11-05 11:00:00,42.99,43.03,42.96,42.96,24025.0,32.5211,32.5513,32.4984,32.4984,24025.0
2015-11-05 11:10:00,42.96,43.06,42.92,43.01,15140.0,32.4984,32.574,32.4681,32.5362,15140.0
2015-11-05 11:20:00,43.02,43.1,43.01,43.05,18920.0,32.5438,32.6043,32.5362,32.5665,18920.0
2015-11-05 11:30:00,43.05,43.06,42.97,42.97,22845.0,32.5665,32.574,32.5059,32.5059,22845.0
2015-11-05 11:40:00,42.96,43.09,42.95,43.05,29694.0,32.4984,32.5967,32.4908,32.5665,29694.0
2015-11-05 11:50:00,43.05,43.07,43.02,43.05,16778.0,32.5665,32.5816,32.5438,32.5665,16778.0
2015-11-05 12:00:00,43.06,43.09,43.03,43.04,13075.0,32.574,32.5967,32.5513,32.5589,13075.0
2015-11-05 12:10:00,43.04,43.1,43.02,43.1,11149.0,32.5589,32.6043,32.5438,32.6043,11149.0
2015-11-05 12:20:00,43.09,43.16,43.05,43.14,13770.0,32.5967,32.6497,32.5665,32.6346,13770.0
2015-11-05 12:30:00,43.14,43.15,43.07,43.13,11319.0,32.6346,32.6421,32.5816,32.627,11319.0
2015-11-05 12:40:00,43.14,43.16,43.11,43.14,13468.0,32.6346,32.6497,32.6119,32.6346,13468.0
2015-11-05 12:50:00,43.13,43.18,43.1,43.18,11455.0,32.627,32.6648,32.6043,32.6648,11455.0
2015-11-05 13:00:00,43.18,43.22,43.16,43.21,14001.0,32.6648,32.6951,32.6497,32.6875,14001.0
2015-11-05 13:10:00,43.22,43.24,43.17,43.19,19390.0,32.6951,32.7102,32.6572,32.6724,19390.0
2015-11-05 13:20:00,43.18,43.22,43.13,43.18,24827.0,32.6648,32.6951,32.627,32.6648,24827.0
2015-11-05 13:30:00,43.18,43.23,43.17,43.2,11885.0,32.6648,32.7026,32.6572,32.6799,11885.0
2015-11-05 13:40:00,43.19,43.22,43.18,43.21,14079.0,32.6724,32.6951,32.6648,32.6875,14079.0
2015-11-05 13:50:00,43.2,43.23,43.16,43.2,90460.0,32.6799,32.7026,32.6497,32.6799,90460.0
2015-11-05 14:00:00,43.21,43.25,43.18,43.19,39764.0,32.6875,32.7178,32.6648,32.6724,39764.0
2015-11-05 14:10:00,43.19,43.2,43.13,43.17,15432.0,32.6724,32.6799,32.627,32.6572,15432.0
2015-11-05 14:20:00,43.16,43.16,43.13,43.16,20402.0,32.6497,32.6497,32.627,32.6497,20402.0
2015-11-05 14:30:00,43.16,43.18,43.13,43.16,25973.0,32.6497,32.6648,32.627,32.6497,25973.0
2015-11-05 14:40:00,43.15,43.17,43.12,43.16,29366.0,32.6421,32.6572,32.6194,32.6497,29366.0
2015-11-05 14:50:00,43.17,43.21,43.13,43.15,27672.0,32.6572,32.6875,32.627,32.6421,27672.0
2015-11-05 15:00:00,43.15,43.16,43.12,43.14,19765.0,32.6421,32.6497,32.6194,32.6346,19765.0
2015-11-05 15:10:00,43.14,43.16,43.08,43.14,40334.0,32.6346,32.6497,32.5892,32.6346,40334.0
2015-11-05 15:20:00,43.15,43.27,43.14,43.26,47879.0,32.6421,32.7329,32.6346,32.7253,47879.0
2015-11-05 15:30:00,43.26,43.27,43.19,43.2,102491.0,32.7253,32.7329,32.6724,32.6799,102491.0
2015-11-05 15:40:00,43.2,43.21,43.14,43.15,135978.0,32.6799,32.6875,32.6346,32.6421,135978.0
2015-11-05 15:50:00,43.15,43.2,43.14,43.15,280747.0,32.6421,32.6799,32.6346,32.6421,280747.0
2015-11-06 09:30:00,42.46,42.66,42.33,42.37,121153.0,32.1201,32.2714,32.0218,32.0521,121153.0
2015-11-06 09:40:00,42.39,42.39,42.11,42.17,78034.0,32.0672,32.0672,31.8554,31.9008,78034.0
2015-11-06 09:50:00,42.17,42.18,42.0,42.03,70037.0,31.9008,31.9083,31.7722,31.7949,70037.0
2015-11-06 10:00:00,42.03,42.11,41.91,42.0,182000.0,31.7949,31.8554,31.7041,31.7722,182000.0
2015-11-06 10:10:00,42.0,42.13,41.99,42.09,144085.0,31.7722,31.8705,31.7646,31.8402,144085.0
2015-11-06 10:20:00,42.09,42.11,41.95,41.97,148193.0,31.8402,31.8554,31.7343,31.7495,148193.0
2015-11-06 10:30:00,41.98,42.07,41.96,42.01,109741.0,31.757,31.8251,31.7419,31.7797,109741.0
2015-11-06 10:40:00,42.02,42.08,42.01,42.04,59404.0,31.7873,31.8327,31.7797,31.8024,59404.0
2015-11-06 10:50:00,42.03,42.04,41.88,41.88,118350.0,31.7949,31.8024,31.6814,31.6814,118350.0
2015-11-06 11:00:00,41.88,41.94,41.86,41.88,169636.0,31.6814,31.7268,31.6663,31.6814,169636.0
2015-11-06 11:10:00,41.88,41.88,41.68,41.69,68379.0,31.6814,31.6814,31.5301,31.5377,68379.0
2015-11-06 11:20:00,41.69,41.75,41.63,41.74,91072.0,31.5377,31.583,31.4923,31.5755,91072.0
2015-11-06 11:30:00,41.75,41.92,41.75,41.88,50281.0,31.583,31.7116,31.583,31.6814,50281.0
2015-11-06 11:40:00,41.88,41.88,41.81,41.83,35691.0,31.6814,31.6814,31.6284,31.6436,35691.0
2015-11-06 11:50:00,41.84,41.86,41.77,41.79,51500.0,31.6511,31.6663,31.5982,31.6133,51500.0
2015-11-06 12:00:00,41.79,41.87,41.78,41.85,47673.0,31.6133,31.6738,31.6057,31.6587,47673.0
2015-11-06 12:10:00,41.85,41.89,41.78,41.81,96638.0,31.6587,31.689,31.6057,31.6284,96638.0
2015-11-06 12:20:00,41.81,41.82,41.75,41.75,62449.0,31.6284,31.636,31.583,31.583,62449.0
2015-11-06 12:30:00,41.76,41.79,41.64,41.66,30978.0,31.5906,31.6133,31.4998,31.515,30978.0
2015-11-06 12:40:00,41.66,41.67,41.62,41.65,42345.0,31.515,31.5225,31.4847,31.5074,42345.0
2015-11-06 12:50:00,41.66,41.67,41.6,41.66,25634.0,31.515,31.5225,31.4696,31.515,25634.0
2015-11-06 13:00:00,41.67,41.78,41.66,41.78,35265.0,31.5225,31.6057,31.515,31.6057,35265.0
2015-11-06 13:10:00,41.78,41.82,41.71,41.71,133783.0,31.6057,31.636,31.5528,31.5528,133783.0
2015-11-06 13:20:00,41.7,41.79,41.69,41.73,40374.0,31.5452,31.6133,31.5377,31.5679,40374.0
2015-11-06 13:30:00,41.74,41.76,41.71,41.71,47237.0,31.5755,31.5906,31.5528,31.5528,47237.0
2015-11-06 13:40:00,41.7,41.76,41.68,41.75,121861.0,31.5452,31.5906,31.5301,31.583,121861.0
2015-11-06 13:50:00,41.75,41.87,41.75,41.86,45003.0,31.583,31.6738,31.583,31.6663,45003.0
2015-11-06 14:00:00,41.86,42.01,41.85,41.95,76498.0,31.6663,31.7797,31.6587,31.7343,76498.0
2015-11-06 14:10:00,41.94,41.95,41.79,41.82,70441.0,31.7268,31.7343,31.6133,31.636,70441.0
2015-11-06 14:20:00,41.83,41.86,41.8,41.8,66343.0,31.6436,31.6663,31.6209,31.6209,66343.0
2015-11-06 14:30:00,41.79,41.79,41.66,41.67,41307.0,31.6133,31.6133,31.515,31.5225,41307.0
2015-11-06 14:40:00,41.67,41.68,41.59,41.63,51585.0,31.5225,31.5301,31.462,31.4923,51585.0
2015-11-06 14:50:00,41.62,41.62,41.52,41.57,75677.0,31.4847,31.4847,31.4091,31.4469,75677.0
2015-11-06 15:00:00,41.57,41.63,41.56,41.58,94370.0,31.4469,31.4923,31.4393,31.4544,94370.0
2015-11-06 15:10:00,41.58,41.58,41.49,41.49,99763.0,31.4544,31.4544,31.3864,31.3864,99763.0
2015-11-06 15:20:00,41.49,41.7,41.48,41.7,143371.0,31.3864,31.5452,31.3788,31.5452,143371.0
2015-11-06 15:30:00,41.7,41.95,41.7,41.91,333046.0,31.5452,31.7343,31.5452,31.7041,333046.0
2015-11-06 15:40:00,41.91,41.96,41.83,41.84,178372.0,31.7041,31.7419,31.6436,31.6511,178372.0
2015-11-06 15:50:00,41.83,41.87,41.8,41.87,301868.0,31.6436,31.6738,31.6209,31.6738,301868.0
2015-11-09 09:30:00,41.69,41.78,41.33,41.46,61131.0,31.5377,31.6057,31.2653,31.3637,61131.0
2015-11-09 09:40:00,41.46,41.51,41.17,41.18,104307.0,31.3637,31.4015,31.1443,31.1518,104307.0
2015-11-09 09:50:00,41.19,41.21,41.11,41.15,39624.0,31.1594,31.1745,31.0989,31.1292,39624.0
2015-11-09 10:00:00,41.15,41.2,41.12,41.16,57986.0,31.1292,31.167,31.1065,31.1367,57986.0
2015-11-09 10:10:00,41.17,41.17,41.05,41.07,38480.0,31.1443,31.1443,31.0535,31.0686,38480.0
2015-11-09 10:20:00,41.06,41.1,40.97,41.09,57934.0,31.0611,31.0913,30.993,31.0838,57934.0
2015-11-09 10:30:00,41.09,41.12,41.08,41.09,106657.0,31.0838,31.1065,31.0762,31.0838,106657.0
2015-11-09 10:40:00,41.08,41.11,41.02,41.03,58803.0,31.0762,31.0989,31.0308,31.0384,58803.0
2015-11-09 10:50:00,41.03,41.03,40.95,40.98,65192.0,31.0384,31.0384,30.9779,31.0006,65192.0
2015-11-09 11:00:00,40.98,40.98,40.79,40.83,60661.0,31.0006,31.0006,30.8568,30.8871,60661.0
2015-11-09 11:10:00,40.84,40.93,40.83,40.9,47966.0,30.8946,30.9627,30.8871,30.94,47966.0
2015-11-09 11:20:00,40.89,40.93,40.84,40.88,71310.0,30.9325,30.9627,30.8946,30.9249,71310.0
2015-11-09 11:30:00,40.88,40.92,40.82,40.87,54717.0,30.9249,30.9552,30.8795,30.9173,54717.0
2015-11-09 11:40:00,40.87,40.87,40.81,40.86,54956.0,30.9173,30.9173,30.872,30.9098,54956.0
2015-11-09 11:50:00,40.85,40.87,40.82,40.85,19925.0,30.9022,30.9173,30.8795,30.9022,19925.0
2015-11-09 12:00:00,40.85,40.94,40.76,40.94,45143.0,30.9022,30.9703,30.8341,30.9703,45143.0
2015-11-09 12:10:00,40.95,40.99,40.9,40.95,43917.0,30.9779,31.0081,30.94,30.9779,43917.0
2015-11-09 12:20:00,40.95,40.96,40.89,40.94,51723.0,30.9779,30.9854,30.9325,30.9703,51723.0
2015-11-09 12:30:00,40.93,40.93,40.88,40.91,46726.0,30.9627,30.9627,30.9249,30.9476,46726.0
2015-11-09 12:40:00,40.91,41.09,40.9,41.07,44468.0,30.9476,31.0838,30.94,31.0686,44468.0
2015-11-09 12:50:00,41.07,41.1,40.96,40.96,82957.0,31.0686,31.0913,30.9854,30.9854,82957.0
2015-11-09 13:00:00,40.96,40.99,40.86,40.88,32685.0,30.9854,31.0081,30.9098,30.9249,32685.0
2015-11-09 13:10:00,40.89,40.9,40.75,40.81,52561.0,30.9325,30.94,30.8266,30.872,52561.0
2015-11-09 13:20:00,40.8,40.89,40.8,40.87,24803.0,30.8644,30.9325,30.8644,30.9173,24803.0
2015-11-09 13:30:00,40.88,40.89,40.78,40.8,25185.0,30.9249,30.9325,30.8493,30.8644,25185.0
2015-11-09 13:40:00,40.81,40.83,40.76,40.78,32317.0,30.872,30.8871,30.8341,30.8493,32317.0
2015-11-09 13:50:00,40.79,40.8,40.72,40.8,54637.0,30.8568,30.8644,30.8039,30.8644,54637.0
2015-11-09 14:00:00,40.8,40.86,40.77,40.84,47309.0,30.8644,30.9098,30.8417,30.8946,47309.0
2015-11-09 14:10:00,40.82,40.84,40.78,40.82,56652.0,30.8795,30.8946,30.8493,30.8795,56652.0
2015-11-09 14:20:00,40.82,40.85,40.78,40.78,43417.0,30.8795,30.9022,30.8493,30.8493,43417.0
2015-11-09 14:30:00,40.78,40.85,40.74,40.75,80496.0,30.8493,30.9022,30.819,30.8266,80496.0
2015-11-09 14:40:00,40.75,40.79,40.72,40.75,61707.0,30.8266,30.8568,30.8039,30.8266,61707.0
2015-11-09 14:50:00,40.75,40.76,40.68,40.7,42111.0,30.8266,30.8341,30.7736,30.7887,42111.0
2015-11-09 15:00:00,40.7,40.76,40.64,40.66,63793.0,30.7887,30.8341,30.7434,30.7585,63793.0
2015-11-09 15:10:00,40.66,40.68,40.58,40.68,89473.0,30.7585,30.7736,30.698,30.7736,89473.0
2015-11-09 15:20:00,40.67,40.77,40.61,40.76,102511.0,30.766,30.8417,30.7207,30.8341,102511.0
2015-11-09 15:30:00,40.76,40.86,40.75,40.86,117783.0,30.8341,30.9098,30.8266,30.9098,117783.0
2015-11-09 15:40:00,40.86,41.0,40.85,40.98,173904.0,30.9098,31.0157,30.9022,31.0006,173904.0
2015-11-09 15:50:00,40.98,40.99,40.82,40.85,316150.0,31.0006,31.0081,30.8795,30.9022,316150.0
2015-11-10 09:30:00,40.9,41.09,40.89,41.04,72190.0,30.94,31.0838,30.9325,31.0459,72190.0
2015-11-10 09:40:00,41.03,41.06,40.87,40.9,73002.0,31.0384,31.0611,30.9173,30.94,73002.0
2015-11-10 09:50:00,40.91,41.02,40.9,41.0,46450.0,30.9476,31.0308,30.94,31.0157,46450.0
2015-11-10 10:00:00,41.0,41.05,40.98,41.03,67486.0,31.0157,31.0535,31.0006,31.0384,67486.0
2015-11-10 10:10:00,41.03,41.18,41.02,41.11,42627.0,31.0384,31.1518,31.0308,31.0989,42627.0
2015-11-10 10:20:00,41.11,41.2,41.08,41.18,52613.0,31.0989,31.167,31.0762,31.1518,52613.0
2015-11-10 10:30:00,41.18,41.3,41.16,41.3,35360.0,31.1518,31.2426,31.1367,31.2426,35360.0
2015-11-10 10:40:00,41.31,41.35,41.29,41.3,32133.0,31.2502,31.2805,31.2351,31.2426,32133.0
2015-11-10 10:50:00,41.31,41.33,41.27,41.29,34124.0,31.2502,31.2653,31.2199,31.2351,34124.0
2015-11-10 11:00:00,41.3,41.33,41.27,41.3,28554.0,31.2426,31.2653,31.2199,31.2426,28554.0
2015-11-10 11:10:00,41.31,41.33,41.24,41.32,24999.0,31.2502,31.2653,31.1972,31.2578,24999.0
2015-11-10 11:20:00,41.32,41.37,41.24,41.26,32294.0,31.2578,31.2956,31.1972,31.2124,32294.0
2015-11-10 11:30:00,41.26,41.27,41.21,41.24,25709.0,31.2124,31.2199,31.1745,31.1972,25709.0
2015-11-10 11:40:00,41.23,41.3,41.23,41.26,31635.0,31.1897,31.2426,31.1897,31.2124,31635.0
2015-11-10 11:50:00,41.26,41.29,41.16,41.17,36729.0,31.2124,31.2351,31.1367,31.1443,36729.0
2015-11-10 12:00:00,41.16,41.17,41.01,41.02,59091.0,31.1367,31.1443,31.0232,31.0308,59091.0
2015-11-10 12:10:00,41.02,41.03,40.97,41.02,61539.0,31.0308,31.0384,30.993,31.0308,61539.0
2015-11-10 12:20:00,41.03,41.04,40.94,40.94,58083.0,31.0384,31.0459,30.9703,30.9703,58083.0
2015-11-10 12:30:00,40.93,40.94,40.86,40.91,55359.0,30.9627,30.9703,30.9098,30.9476,55359.0
2015-11-10 12:40:00,40.92,40.93,40.87,40.89,52660.0,30.9552,30.9627,30.9173,30.9325,52660.0
2015-11-10 12:50:00,40.89,40.94,40.88,40.9,42538.0,30.9325,30.9703,30.9249,30.94,42538.0
2015-11-10 13:00:00,40.91,40.93,40.86,40.89,27190.0,30.9476,30.9627,30.9098,30.9325,27190.0
2015-11-10 13:10:00,40.89,40.9,40.82,40.83,31742.0,30.9325,30.94,30.8795,30.8871,31742.0
2015-11-10 13:20:00,40.84,40.9,40.83,40.9,24523.0,30.8946,30.94,30.8871,30.94,24523.0
2015-11-10 13:30:00,40.9,40.9,40.86,40.9,14742.0,30.94,30.94,30.9098,30.94,14742.0
2015-11-10 13:40:00,40.89,40.89,40.86,40.88,14283.0,30.9325,30.9325,30.9098,30.9249,14283.0
2015-11-10 13:50:00,40.88,40.91,40.87,40.91,31637.0,30.9249,30.9476,30.9173,30.9476,31637.0
2015-11-10 14:00:00,40.9,40.91,40.85,40.85,66891.0,30.94,30.9476,30.9022,30.9022,66891.0
2015-11-10 14:10:00,40.85,40.96,40.85,40.95,30813.0,30.9022,30.9854,30.9022,30.9779,30813.0
2015-11-10 14:20:00,40.94,40.95,40.91,40.95,23362.0,30.9703,30.9779,30.9476,30.9779,23362.0
2015-11-10 14:30:00,40.94,41.01,40.94,40.99,53968.0,30.9703,31.0232,30.9703,31.0081,53968.0
2015-11-10 14:40:00,41.0,41.05,40.98,41.04,38931.0,31.0157,31.0535,31.0006,31.0459,38931.0
2015-11-10 14:50:00,41.05,41.08,41.04,41.04,28618.0,31.0535,31.0762,31.0459,31.0459,28618.0
2015-11-10 15:00:00,41.05,41.06,41.02,41.06,31649.0,31.0535,31.0611,31.0308,31.0611,31649.0
2015-11-10 15:10:00,41.05,41.1,41.02,41.07,36312.0,31.0535,31.0913,31.0308,31.0686,36312.0
2015-11-10 15:20:00,41.07,41.12,41.05,41.12,48206.0,31.0686,31.1065,31.0535,31.1065,48206.0
2015-11-10 15:30:00,41.12,41.15,41.06,41.08,59143.0,31.1065,31.1292,31.0611,31.0762,59143.0
2015-11-10 15:40:00,41.08,41.21,41.07,41.18,104201.0,31.0762,31.1745,31.0686,31.1518,104201.0
2015-11-10 15:50:00,41.17,41.2,41.07,41.14,275196.0,31.1443,31.167,31.0686,31.1216,275196.0
2015-11-11 09:30:00,41.13,41.43,41.12,41.36,54709.0,31.114,31.341,31.1065,31.288,54709.0
2015-11-11 09:40:00,41.33,41.4,41.31,41.37,71285.0,31.2653,31.3183,31.2502,31.2956,71285.0
2015-11-11 09:50:00,41.36,41.43,41.35,41.38,33588.0,31.288,31.341,31.2805,31.3031,33588.0
2015-11-11 10:00:00,41.38,41.4,41.32,41.37,28098.0,31.3031,31.3183,31.2578,31.2956,28098.0
2015-11-11 10:10:00,41.38,41.4,41.29,41.34,48229.0,31.3031,31.3183,31.2351,31.2729,48229.0
2015-11-11 10:20:00,41.33,41.39,41.33,41.38,35168.0,31.2653,31.3107,31.2653,31.3031,35168.0
2015-11-11 10:30:00,41.39,41.42,41.22,41.26,32245.0,31.3107,31.3334,31.1821,31.2124,32245.0
2015-11-11 10:40:00,41.27,41.29,41.22,41.22,54330.0,31.2199,31.2351,31.1821,31.1821,54330.0
2015-11-11 10:50:00,41.22,41.3,41.2,41.23,39652.0,31.1821,31.2426,31.167,31.1897,39652.0
2015-11-11 11:00:00,41.23,41.24,41.18,41.19,21019.0,31.1897,31.1972,31.1518,31.1594,21019.0
2015-11-11 11:10:00,41.18,41.27,41.17,41.22,20203.0,31.1518,31.2199,31.1443,31.1821,20203.0
2015-11-11 11:20:00,41.23,41.23,41.18,41.2,22594.0,31.1897,31.1897,31.1518,31.167,22594.0
2015-11-11 11:30:00,41.21,41.26,41.19,41.21,15438.0,31.1745,31.2124,31.1594,31.1745,15438.0
2015-11-11 11:40:00,41.22,41.29,41.22,41.28,20596.0,31.1821,31.2351,31.1821,31.2275,20596.0
2015-11-11 11:50:00,41.29,41.3,41.26,41.27,17931.0,31.2351,31.2426,31.2124,31.2199,17931.0
2015-11-11 12:00:00,41.27,41.29,41.24,41.26,65328.0,31.2199,31.2351,31.1972,31.2124,65328.0
2015-11-11 12:10:00,41.26,41.26,41.21,41.24,33031.0,31.2124,31.2124,31.1745,31.1972,33031.0
2015-11-11 12:20:00,41.24,41.27,41.23,41.23,40897.0,31.1972,31.2199,31.1897,31.1897,40897.0
2015-11-11 12:30:00,41.24,41.28,41.23,41.27,38446.0,31.1972,31.2275,31.1897,31.2199,38446.0
2015-11-11 12:40:00,41.27,41.28,41.24,41.26,43443.0,31.2199,31.2275,31.1972,31.2124,43443.0
2015-11-11 12:50:00,41.26,41.31,41.24,41.31,30336.0,31.2124,31.2502,31.1972,31.2502,30336.0
2015-11-11 13:00:00,41.31,41.4,41.31,41.35,21753.0,31.2502,31.3183,31.2502,31.2805,21753.0
2015-11-11 13:10:00,41.35,41.35,41.29,41.3,18144.0,31.2805,31.2805,31.2351,31.2426,18144.0
2015-11-11 13:20:00,41.3,41.34,41.24,41.26,24370.0,31.2426,31.2729,31.1972,31.2124,24370.0
2015-11-11 13:30:00,41.26,41.27,41.2,41.24,22268.0,31.2124,31.2199,31.167,31.1972,22268.0
2015-11-11 13:40:00,41.24,41.32,41.23,41.31,40088.0,31.1972,31.2578,31.1897,31.2502,40088.0
2015-11-11 13:50:00,41.32,41.35,41.3,41.34,69917.0,31.2578,31.2805,31.2426,31.2729,69917.0
2015-11-11 14:00:00,41.33,41.36,41.29,41.36,26969.0,31.2653,31.288,31.2351,31.288,26969.0
2015-11-11 14:10:00,41.36,41.42,41.35,41.42,19138.0,31.288,31.3334,31.2805,31.3334,19138.0
2015-11-11 14:20:00,41.42,41.47,41.38,41.46,30008.0,31.3334,31.3712,31.3031,31.3637,30008.0
2015-11-11 14:30:00,41.47,41.48,41.38,41.4,19977.0,31.3712,31.3788,31.3031,31.3183,19977.0
2015-11-11 14:40:00,41.4,41.41,41.33,41.37,27592.0,31.3183,31.3258,31.2653,31.2956,27592.0
2015-11-11 14:50:00,41.37,41.4,41.35,41.35,25511.0,31.2956,31.3183,31.2805,31.2805,25511.0
2015-11-11 15:00:00,41.36,41.37,41.33,41.33,30324.0,31.288,31.2956,31.2653,31.2653,30324.0
2015-11-11 15:10:00,41.32,41.36,41.3,41.32,32367.0,31.2578,31.288,31.2426,31.2578,32367.0
2015-11-11 15:20:00,41.32,41.37,41.31,41.37,27665.0,31.2578,31.2956,31.2502,31.2956,27665.0
2015-11-11 15:30:00,41.37,41.37,41.3,41.35,49970.0,31.2956,31.2956,31.2426,31.2805,49970.0
2015-11-11 15:40:00,41.34,41.37,41.31,41.31,56662.0,31.2729,31.2956,31.2502,31.2502,56662.0
2015-11-11 15:50:00,41.32,41.36,41.31,41.32,101881.0,31.2578,31.288,31.2502,31.2578,101881.0
2015-11-12 09:30:00,41.07,41.24,40.9,41.12,50351.0,31.0686,31.1972,30.94,31.1065,50351.0
2015-11-12 09:40:00,41.14,41.15,40.96,40.96,63841.0,31.1216,31.1292,30.9854,30.9854,63841.0
2015-11-12 09:50:00,40.95,40.98,40.83,40.86,49540.0,30.9779,31.0006,30.8871,30.9098,49540.0
2015-11-12 10:00:00,40.84,40.84,40.75,40.79,26563.0,30.8946,30.8946,30.8266,30.8568,26563.0
2015-11-12 10:10:00,40.78,40.79,40.73,40.78,24849.0,30.8493,30.8568,30.8114,30.8493,24849.0
2015-11-12 10:20:00,40.77,40.88,40.77,40.87,63572.0,30.8417,30.9249,30.8417,30.9173,63572.0
2015-11-12 10:30:00,40.87,41.02,40.87,41.0,68738.0,30.9173,31.0308,30.9173,31.0157,68738.0
2015-11-12 10:40:00,40.99,41.03,40.98,40.98,26130.0,31.0081,31.0384,31.0006,31.0006,26130.0
2015-11-12 10:50:00,40.99,41.1,40.97,41.1,26504.0,31.0081,31.0913,30.993,31.0913,26504.0
2015-11-12 11:00:00,41.11,41.14,41.09,41.14,17184.0,31.0989,31.1216,31.0838,31.1216,17184.0
2015-11-12 11:10:00,41.13,41.14,41.03,41.06,13852.0,31.114,31.1216,31.0384,31.0611,13852.0
2015-11-12 11:20:00,41.06,41.07,41.02,41.05,19647.0,31.0611,31.0686,31.0308,31.0535,19647.0
2015-11-12 11:30:00,41.05,41.07,41.02,41.05,21163.0,31.0535,31.0686,31.0308,31.0535,21163.0
2015-11-12 11:40:00,41.05,41.06,40.98,41.0,28586.0,31.0535,31.0611,31.0006,31.0157,28586.0
2015-11-12 11:50:00,41.0,41.02,40.96,41.01,38088.0,31.0157,31.0308,30.9854,31.0232,38088.0
2015-11-12 12:00:00,41.01,41.04,40.99,41.0,21575.0,31.0232,31.0459,31.0081,31.0157,21575.0
2015-11-12 12:10:00,41.0,41.02,40.96,40.97,39971.0,31.0157,31.0308,30.9854,30.993,39971.0
2015-11-12 12:20:00,40.98,41.01,40.95,40.99,28759.0,31.0006,31.0232,30.9779,31.0081,28759.0
2015-11-12 12:30:00,40.99,40.99,40.94,40.99,20022.0,31.0081,31.0081,30.9703,31.0081,20022.0
2015-11-12 12:40:00,40.98,41.07,40.98,41.06,18689.0,31.0006,31.0686,31.0006,31.0611,18689.0
2015-11-12 12:50:00,41.06,41.09,41.0,41.05,22544.0,31.0611,31.0838,31.0157,31.0535,22544.0
2015-11-12 13:00:00,41.05,41.09,40.99,41.0,15283.0,31.0535,31.0838,31.0081,31.0157,15283.0
2015-11-12 13:10:00,40.99,41.11,40.99,41.11,20459.0,31.0081,31.0989,31.0081,31.0989,20459.0
2015-11-12 13:20:00,41.1,41.13,41.05,41.09,18536.0,31.0913,31.114,31.0535,31.0838,18536.0
2015-11-12 13:30:00,41.09,41.14,41.04,41.14,14994.0,31.0838,31.1216,31.0459,31.1216,14994.0
2015-11-12 13:40:00,41.15,41.16,41.06,41.13,14632.0,31.1292,31.1367,31.0611,31.114,14632.0
2015-11-12 13:50:00,41.13,41.18,41.11,41.17,15711.0,31.114,31.1518,31.0989,31.1443,15711.0
2015-11-12 14:00:00,41.17,41.17,41.13,41.17,19366.0,31.1443,31.1443,31.114,31.1443,19366.0
2015-11-12 14:10:00,41.17,41.17,41.12,41.14,15361.0,31.1443,31.1443,31.1065,31.1216,15361.0
2015-11-12 14:20:00,41.14,41.17,41.09,41.17,31603.0,31.1216,31.1443,31.0838,31.1443,31603.0
2015-11-12 14:30:00,41.17,41.18,41.11,41.12,16868.0,31.1443,31.1518,31.0989,31.1065,16868.0
2015-11-12 14:40:00,41.12,41.14,41.06,41.08,33848.0,31.1065,31.1216,31.0611,31.0762,33848.0
2015-11-12 14:50:00,41.07,41.09,41.01,41.08,26824.0,31.0686,31.0838,31.0232,31.0762,26824.0
2015-11-12 15:00:00,41.07,41.1,41.05,41.07,37144.0,31.0686,31.0913,31.0535,31.0686,37144.0
2015-11-12 15:10:00,41.07,41.11,41.03,41.09,39957.0,31.0686,31.0989,31.0384,31.0838,39957.0
2015-11-12 15:20:00,41.1,41.12,41.05,41.07,41097.0,31.0913,31.1065,31.0535,31.0686,41097.0
2015-11-12 15:30:00,41.07,41.09,41.01,41.05,41001.0,31.0686,31.0838,31.0232,31.0535,41001.0
2015-11-12 15:40:00,41.05,41.06,41.0,41.05,181743.0,31.0535,31.0611,31.0157,31.0535,181743.0
2015-11-12 15:50:00,41.04,41.08,41.04,41.05,341792.0,31.0459,31.0762,31.0459,31.0535,341792.0
2015-11-13 09:30:00,41.18,41.34,41.14,41.31,45718.0,31.1518,31.2729,31.1216,31.2502,45718.0
2015-11-13 09:40:00,41.31,41.38,41.29,41.3,42476.0,31.2502,31.3031,31.2351,31.2426,42476.0
2015-11-13 09:50:00,41.32,41.33,41.16,41.17,43683.0,31.2578,31.2653,31.1367,31.1443,43683.0
2015-11-13 10:00:00,41.19,41.2,41.02,41.03,31915.0,31.1594,31.167,31.0308,31.0384,31915.0
2015-11-13 10:10:00,41.03,41.03,40.83,40.86,41237.0,31.0384,31.0384,30.8871,30.9098,41237.0
2015-11-13 10:20:00,40.86,40.95,40.86,40.87,40947.0,30.9098,30.9779,30.9098,30.9173,40947.0
2015-11-13 10:30:00,40.87,41.06,40.87,41.06,33982.0,30.9173,31.0611,30.9173,31.0611,33982.0
2015-11-13 10:40:00,41.05,41.11,40.99,41.04,26197.0,31.0535,31.0989,31.0081,31.0459,26197.0
2015-11-13 10:50:00,41.05,41.16,41.04,41.09,49217.0,31.0535,31.1367,31.0459,31.0838,49217.0
2015-11-13 11:00:00,41.1,41.16,41.08,41.14,57531.0,31.0913,31.1367,31.0762,31.1216,57531.0
2015-11-13 11:10:00,41.15,41.18,41.01,41.09,31553.0,31.1292,31.1518,31.0232,31.0838,31553.0
2015-11-13 11:20:00,41.09,41.2,41.09,41.19,33313.0,31.0838,31.167,31.0838,31.1594,33313.0
2015-11-13 11:30:00,41.19,41.2,41.14,41.14,29989.0,31.1594,31.167,31.1216,31.1216,29989.0
2015-11-13 11:40:00,41.13,41.14,41.09,41.12,18242.0,31.114,31.1216,31.0838,31.1065,18242.0
2015-11-13 11:50:00,41.13,41.22,41.12,41.21,27285.0,31.114,31.1821,31.1065,31.1745,27285.0
2015-11-13 12:00:00,41.21,41.23,41.16,41.22,22334.0,31.1745,31.1897,31.1367,31.1821,22334.0
2015-11-13 12:10:00,41.22,41.31,41.21,41.28,28505.0,31.1821,31.2502,31.1745,31.2275,28505.0
2015-11-13 12:20:00,41.28,41.29,41.25,41.27,21736.0,31.2275,31.2351,31.2048,31.2199,21736.0
2015-11-13 12:30:00,41.27,41.29,41.19,41.19,18023.0,31.2199,31.2351,31.1594,31.1594,18023.0
2015-11-13 12:40:00,41.18,41.22,41.09,41.1,24321.0,31.1518,31.1821,31.0838,31.0913,24321.0
2015-11-13 12:50:00,41.09,41.11,41.03,41.06,27601.0,31.0838,31.0989,31.0384,31.0611,27601.0
2015-11-13 13:00:00,41.07,41.17,41.06,41.16,28956.0,31.0686,31.1443,31.0611,31.1367,28956.0
2015-11-13 13:10:00,41.16,41.2,41.13,41.18,24197.0,31.1367,31.167,31.114,31.1518,24197.0
2015-11-13 13:20:00,41.19,41.22,41.15,41.18,39584.0,31.1594,31.1821,31.1292,31.1518,39584.0
2015-11-13 13:30:00,41.17,41.2,41.08,41.09,21208.0,31.1443,31.167,31.0762,31.0838,21208.0
2015-11-13 13:40:00,41.1,41.13,41.04,41.04,33968.0,31.0913,31.114,31.0459,31.0459,33968.0
2015-11-13 13:50:00,41.04,41.08,41.01,41.02,17627.0,31.0459,31.0762,31.0232,31.0308,17627.0
2015-11-13 14:00:00,41.01,41.08,41.0,41.04,20560.0,31.0232,31.0762,31.0157,31.0459,20560.0
2015-11-13 14:10:00,41.03,41.09,41.02,41.08,27617.0,31.0384,31.0838,31.0308,31.0762,27617.0
2015-11-13 14:20:00,41.08,41.11,41.0,41.0,25258.0,31.0762,31.0989,31.0157,31.0157,25258.0
2015-11-13 14:30:00,41.0,41.03,41.0,41.02,22684.0,31.0157,31.0384,31.0157,31.0308,22684.0
2015-11-13 14:40:00,41.02,41.02,40.94,40.96,25807.0,31.0308,31.0308,30.9703,30.9854,25807.0
2015-11-13 14:50:00,40.97,40.99,40.91,40.95,44642.0,30.993,31.0081,30.9476,30.9779,44642.0
2015-11-13 15:00:00,40.96,40.99,40.94,40.97,35045.0,30.9854,31.0081,30.9703,30.993,35045.0
2015-11-13 15:10:00,40.97,40.98,40.91,40.93,59217.0,30.993,31.0006,30.9476,30.9627,59217.0
2015-11-13 15:20:00,40.93,40.97,40.91,40.96,66179.0,30.9627,30.993,30.9476,30.9854,66179.0
2015-11-13 15:30:00,40.95,41.0,40.93,40.99,123897.0,30.9779,31.0157,30.9627,31.0081,123897.0
2015-11-13 15:40:00,40.99,41.05,40.94,40.96,97635.0,31.0081,31.0535,30.9703,30.9854,97635.0
2015-11-13 15:50:00,40.95,40.98,40.92,40.97,185270.0,30.9779,31.0006,30.9552,30.993,185270.0
2015-11-16 09:30:00,40.96,40.96,40.6,40.95,51510.0,30.9854,30.9854,30.7131,30.9779,51510.0
2015-11-16 09:40:00,40.97,41.01,40.89,40.95,50007.0,30.993,31.0232,30.9325,30.9779,50007.0
2015-11-16 09:50:00,40.94,40.98,40.89,40.9,53575.0,30.9703,31.0006,30.9325,30.94,53575.0
2015-11-16 10:00:00,40.9,40.92,40.83,40.89,49525.0,30.94,30.9552,30.8871,30.9325,49525.0
2015-11-16 10:10:00,40.89,40.94,40.8,40.81,40786.0,30.9325,30.9703,30.8644,30.872,40786.0
2015-11-16 10:20:00,40.8,40.89,40.79,40.86,49176.0,30.8644,30.9325,30.8568,30.9098,49176.0
2015-11-16 10:30:00,40.86,40.98,40.86,40.97,30119.0,30.9098,31.0006,30.9098,30.993,30119.0
2015-11-16 10:40:00,40.97,40.99,40.93,40.95,46812.0,30.993,31.0081,30.9627,30.9779,46812.0
2015-11-16 10:50:00,40.94,41.0,40.92,40.99,38449.0,30.9703,31.0157,30.9552,31.0081,38449.0
2015-11-16 11:00:00,40.99,41.13,40.99,41.03,29618.0,31.0081,31.114,31.0081,31.0384,29618.0
2015-11-16 11:10:00,41.02,41.09,40.99,41.09,32486.0,31.0308,31.0838,31.0081,31.0838,32486.0
2015-11-16 11:20:00,41.1,41.13,41.07,41.08,17714.0,31.0913,31.114,31.0686,31.0762,17714.0
2015-11-16 11:30:00,41.08,41.26,41.08,41.26,21316.0,31.0762,31.2124,31.0762,31.2124,21316.0
2015-11-16 11:40:00,41.25,41.34,41.25,41.32,28092.0,31.2048,31.2729,31.2048,31.2578,28092.0
2015-11-16 11:50:00,41.33,41.33,41.26,41.26,19556.0,31.2653,31.2653,31.2124,31.2124,19556.0
2015-11-16 12:00:00,41.27,41.34,41.27,41.28,22057.0,31.2199,31.2729,31.2199,31.2275,22057.0
2015-11-16 12:10:00,41.29,41.36,41.27,41.34,25551.0,31.2351,31.288,31.2199,31.2729,25551.0
2015-11-16 12:20:00,41.34,41.45,41.33,41.36,65711.0,31.2729,31.3561,31.2653,31.288,65711.0
2015-11-16 12:30:00,41.37,41.47,41.35,41.36,31755.0,31.2956,31.3712,31.2805,31.288,31755.0
2015-11-16 12:40:00,41.37,41.42,41.36,41.4,41124.0,31.2956,31.3334,31.288,31.3183,41124.0
2015-11-16 12:50:00,41.4,41.44,41.39,41.44,46324.0,31.3183,31.3485,31.3107,31.3485,46324.0
2015-11-16 13:00:00,41.44,41.54,41.44,41.5,73780.0,31.3485,31.4242,31.3485,31.3939,73780.0
2015-11-16 13:10:00,41.51,41.58,41.5,41.57,37624.0,31.4015,31.4544,31.3939,31.4469,37624.0
2015-11-16 13:20:00,41.57,41.61,41.46,41.46,44009.0,31.4469,31.4771,31.3637,31.3637,44009.0
2015-11-16 13:30:00,41.47,41.53,41.43,41.43,29889.0,31.3712,31.4166,31.341,31.341,29889.0
2015-11-16 13:40:00,41.42,41.47,41.4,41.45,32939.0,31.3334,31.3712,31.3183,31.3561,32939.0
2015-11-16 13:50:00,41.45,41.48,41.41,41.47,29825.0,31.3561,31.3788,31.3258,31.3712,29825.0
2015-11-16 14:00:00,41.48,41.5,41.41,41.42,34931.0,31.3788,31.3939,31.3258,31.3334,34931.0
2015-11-16 14:10:00,41.42,41.5,41.41,41.5,24487.0,31.3334,31.3939,31.3258,31.3939,24487.0
2015-11-16 14:20:00,41.5,41.52,41.47,41.48,104903.0,31.3939,31.4091,31.3712,31.3788,104903.0
2015-11-16 14:30:00,41.47,41.5,41.42,41.46,118082.0,31.3712,31.3939,31.3334,31.3637,118082.0
2015-11-16 14:40:00,41.46,41.46,41.42,41.45,104768.0,31.3637,31.3637,31.3334,31.3561,104768.0
2015-11-16 14:50:00,41.46,41.46,41.42,41.45,51738.0,31.3637,31.3637,31.3334,31.3561,51738.0
2015-11-16 15:00:00,41.45,41.57,41.42,41.57,97381.0,31.3561,31.4469,31.3334,31.4469,97381.0
2015-11-16 15:10:00,41.57,41.6,41.51,41.54,85230.0,31.4469,31.4696,31.4015,31.4242,85230.0
2015-11-16 15:20:00,41.54,41.61,41.52,41.59,216976.0,31.4242,31.4771,31.4091,31.462,216976.0
2015-11-16 15:30:00,41.59,41.72,41.59,41.68,92124.0,31.462,31.5603,31.462,31.5301,92124.0
2015-11-16 15:40:00,41.68,41.69,41.61,41.68,139937.0,31.5301,31.5377,31.4771,31.5301,139937.0
2015-11-16 15:50:00,41.68,41.8,41.65,41.79,520647.0,31.5301,31.6209,31.5074,31.6133,520647.0
2015-11-17 09:30:00,41.66,41.73,41.59,41.69,62625.0,31.515,31.5679,31.462,31.5377,62625.0
2015-11-17 09:40:00,41.68,41.74,41.63,41.65,65192.0,31.5301,31.5755,31.4923,31.5074,65192.0
2015-11-17 09:50:00,41.65,41.67,41.55,41.62,35977.0,31.5074,31.5225,31.4317,31.4847,35977.0
2015-11-17 10:00:00,41.64,41.72,41.59,41.7,34873.0,31.4998,31.5603,31.462,31.5452,34873.0
2015-11-17 10:10:00,41.7,41.77,41.65,41.68,40430.0,31.5452,31.5982,31.5074,31.5301,40430.0
2015-11-17 10:20:00,41.69,41.73,41.66,41.7,25324.0,31.5377,31.5679,31.515,31.5452,25324.0
2015-11-17 10:30:00,41.7,41.84,41.68,41.78,35440.0,31.5452,31.6511,31.5301,31.6057,35440.0
2015-11-17 10:40:00,41.79,41.84,41.72,41.81,28650.0,31.6133,31.6511,31.5603,31.6284,28650.0
2015-11-17 10:50:00,41.81,41.83,41.77,41.77,25497.0,31.6284,31.6436,31.5982,31.5982,25497.0
2015-11-17 11:00:00,41.78,41.81,41.75,41.81,23156.0,31.6057,31.6284,31.583,31.6284,23156.0
2015-11-17 11:10:00,41.81,41.86,41.79,41.82,28060.0,31.6284,31.6663,31.6133,31.636,28060.0
2015-11-17 11:20:00,41.82,41.91,41.82,41.9,80416.0,31.636,31.7041,31.636,31.6965,80416.0
2015-11-17 11:30:00,41.9,41.97,41.89,41.92,33729.0,31.6965,31.7495,31.689,31.7116,33729.0
2015-11-17 11:40:00,41.91,41.91,41.84,41.89,25225.0,31.7041,31.7041,31.6511,31.689,25225.0
2015-11-17 11:50:00,41.9,41.92,41.85,41.9,27037.0,31.6965,31.7116,31.6587,31.6965,27037.0
2015-11-17 12:00:00,41.9,41.95,41.86,41.95,20569.0,31.6965,31.7343,31.6663,31.7343,20569.0
2015-11-17 12:10:00,41.95,41.97,41.89,41.92,39385.0,31.7343,31.7495,31.689,31.7116,39385.0
2015-11-17 12:20:00,41.92,41.93,41.84,41.86,18617.0,31.7116,31.7192,31.6511,31.6663,18617.0
2015-11-17 12:30:00,41.87,41.88,41.84,41.85,36242.0,31.6738,31.6814,31.6511,31.6587,36242.0
2015-11-17 12:40:00,41.84,41.85,41.7,41.71,20399.0,31.6511,31.6587,31.5452,31.5528,20399.0
2015-11-17 12:50:00,41.71,41.78,41.71,41.73,22323.0,31.5528,31.6057,31.5528,31.5679,22323.0
2015-11-17 13:00:00,41.73,41.82,41.72,41.74,24222.0,31.5679,31.636,31.5603,31.5755,24222.0
2015-11-17 13:10:00,41.74,41.81,41.7,41.7,21771.0,31.5755,31.6284,31.5452,31.5452,21771.0
2015-11-17 13:20:00,41.7,41.73,41.6,41.63,44558.0,31.5452,31.5679,31.4696,31.4923,44558.0
2015-11-17 13:30:00,41.63,41.75,41.62,41.7,31930.0,31.4923,31.583,31.4847,31.5452,31930.0
2015-11-17 13:40:00,41.69,41.78,41.65,41.76,52502.0,31.5377,31.6057,31.5074,31.5906,52502.0
2015-11-17 13:50:00,41.76,41.79,41.69,41.73,29456.0,31.5906,31.6133,31.5377,31.5679,29456.0
2015-11-17 14:00:00,41.71,41.76,41.65,41.75,32280.0,31.5528,31.5906,31.5074,31.583,32280.0
2015-11-17 14:10:00,41.75,41.79,41.71,41.74,26252.0,31.583,31.6133,31.5528,31.5755,26252.0
2015-11-17 14:20:00,41.74,41.74,41.61,41.62,25596.0,31.5755,31.5755,31.4771,31.4847,25596.0
2015-11-17 14:30:00,41.62,41.65,41.59,41.62,31294.0,31.4847,31.5074,31.462,31.4847,31294.0
2015-11-17 14:40:00,41.63,41.65,41.49,41.56,51284.0,31.4923,31.5074,31.3864,31.4393,51284.0
2015-11-17 14:50:00,41.57,41.58,41.5,41.58,47734.0,31.4469,31.4544,31.3939,31.4544,47734.0
2015-11-17 15:00:00,41.58,41.62,41.53,41.58,51437.0,31.4544,31.4847,31.4166,31.4544,51437.0
2015-11-17 15:10:00,41.58,41.66,41.49,41.59,226233.0,31.4544,31.515,31.3864,31.462,226233.0
2015-11-17 15:20:00,41.58,41.65,41.53,41.63,133993.0,31.4544,31.5074,31.4166,31.4923,133993.0
2015-11-17 15:30:00,41.62,41.71,41.57,41.63,96669.0,31.4847,31.5528,31.4469,31.4923,96669.0
2015-11-17 15:40:00,41.64,41.74,41.63,41.67,76610.0,31.4998,31.5755,31.4923,31.5225,76610.0
2015-11-17 15:50:00,41.67,41.74,41.6,41.6,231731.0,31.5225,31.5755,31.4696,31.4696,231731.0
2015-11-18 09:30:00,41.84,41.89,41.73,41.75,34688.0,31.6511,31.689,31.5679,31.583,34688.0
2015-11-18 09:40:00,41.76,41.81,41.59,41.77,50165.0,31.5906,31.6284,31.462,31.5982,50165.0
2015-11-18 09:50:00,41.79,41.81,41.68,41.7,38697.0,31.6133,31.6284,31.5301,31.5452,38697.0
2015-11-18 10:00:00,41.71,41.74,41.67,41.73,21196.0,31.5528,31.5755,31.5225,31.5679,21196.0
2015-11-18 10:10:00,41.73,41.74,41.64,41.67,52456.0,31.5679,31.5755,31.4998,31.5225,52456.0
2015-11-18 10:20:00,41.68,41.76,41.67,41.71,20333.0,31.5301,31.5906,31.5225,31.5528,20333.0
2015-11-18 10:30:00,41.71,41.75,41.65,41.69,34097.0,31.5528,31.583,31.5074,31.5377,34097.0
2015-11-18 10:40:00,41.68,41.7,41.56,41.57,29723.0,31.5301,31.5452,31.4393,31.4469,29723.0
2015-11-18 10:50:00,41.57,41.58,41.5,41.53,23530.0,31.4469,31.4544,31.3939,31.4166,23530.0
2015-11-18 11:00:00,41.52,41.61,41.51,41.6,18700.0,31.4091,31.4771,31.4015,31.4696,18700.0
2015-11-18 11:10:00,41.6,41.72,41.59,41.71,29352.0,31.4696,31.5603,31.462,31.5528,29352.0
2015-11-18 11:20:00,41.7,41.77,41.7,41.77,20183.0,31.5452,31.5982,31.5452,31.5982,20183.0
2015-11-18 11:30:00,41.76,41.79,41.73,41.76,13527.0,31.5906,31.6133,31.5679,31.5906,13527.0
2015-11-18 11:40:00,41.76,41.79,41.76,41.78,37105.0,31.5906,31.6133,31.5906,31.6057,37105.0
2015-11-18 11:50:00,41.78,41.82,41.77,41.81,68981.0,31.6057,31.636,31.5982,31.6284,68981.0
2015-11-18 12:00:00,41.8,41.81,41.79,41.8,40979.0,31.6209,31.6284,31.6133,31.6209,40979.0
2015-11-18 12:10:00,41.8,41.91,41.8,41.91,29523.0,31.6209,31.7041,31.6209,31.7041,29523.0
2015-11-18 12:20:00,41.91,42.03,41.88,42.01,34897.0,31.7041,31.7949,31.6814,31.7797,34897.0
2015-11-18 12:30:00,42.01,42.01,41.96,41.98,40960.0,31.7797,31.7797,31.7419,31.757,40960.0
2015-11-18 12:40:00,41.98,41.99,41.91,41.93,27751.0,31.757,31.7646,31.7041,31.7192,27751.0
2015-11-18 12:50:00,41.93,42.02,41.93,42.01,25743.0,31.7192,31.7873,31.7192,31.7797,25743.0
2015-11-18 13:00:00,42.01,42.01,41.97,41.98,12966.0,31.7797,31.7797,31.7495,31.757,12966.0
2015-11-18 13:10:00,41.99,42.02,41.97,41.99,28409.0,31.7646,31.7873,31.7495,31.7646,28409.0
2015-11-18 13:20:00,41.99,42.06,41.99,42.03,22918.0,31.7646,31.8176,31.7646,31.7949,22918.0
2015-11-18 13:30:00,42.03,42.04,41.96,42.0,24284.0,31.7949,31.8024,31.7419,31.7722,24284.0
2015-11-18 13:40:00,42.0,42.06,42.0,42.0,24943.0,31.7722,31.8176,31.7722,31.7722,24943.0
2015-11-18 13:50:00,41.99,42.0,41.94,41.97,18011.0,31.7646,31.7722,31.7268,31.7495,18011.0
2015-11-18 14:00:00,41.96,42.21,41.91,42.17,67531.0,31.7419,31.931,31.7041,31.9008,67531.0
2015-11-18 14:10:00,42.17,42.29,42.16,42.16,33780.0,31.9008,31.9915,31.8932,31.8932,33780.0
2015-11-18 14:20:00,42.15,42.19,42.1,42.12,26098.0,31.8856,31.9159,31.8478,31.8629,26098.0
2015-11-18 14:30:00,42.11,42.12,42.01,42.07,22143.0,31.8554,31.8629,31.7797,31.8251,22143.0
2015-11-18 14:40:00,42.08,42.16,42.07,42.11,36517.0,31.8327,31.8932,31.8251,31.8554,36517.0
2015-11-18 14:50:00,42.12,42.25,42.12,42.25,36613.0,31.8629,31.9613,31.8629,31.9613,36613.0
2015-11-18 15:00:00,42.24,42.26,42.13,42.14,35480.0,31.9537,31.9688,31.8705,31.8781,35480.0
2015-11-18 15:10:00,42.14,42.23,42.12,42.21,33598.0,31.8781,31.9462,31.8629,31.931,33598.0
2015-11-18 15:20:00,42.2,42.21,42.14,42.16,26333.0,31.9235,31.931,31.8781,31.8932,26333.0
2015-11-18 15:30:00,42.17,42.19,42.15,42.15,68503.0,31.9008,31.9159,31.8856,31.8856,68503.0
2015-11-18 15:40:00,42.15,42.21,42.15,42.2,187708.0,31.8856,31.931,31.8856,31.9235,187708.0
2015-11-18 15:50:00,42.21,42.31,42.2,42.26,175472.0,31.931,32.0067,31.9235,31.9688,175472.0
2015-11-19 09:30:00,42.39,42.45,42.25,42.35,30440.0,32.0672,32.1126,31.9613,32.0369,30440.0
2015-11-19 09:40:00,42.4,42.43,42.32,42.37,25826.0,32.0748,32.0974,32.0142,32.0521,25826.0
2015-11-19 09:50:00,42.36,42.53,42.32,42.42,22733.0,32.0445,32.1731,32.0142,32.0899,22733.0
2015-11-19 10:00:00,42.4,42.49,42.39,42.49,24635.0,32.0748,32.1428,32.0672,32.1428,24635.0
2015-11-19 10:10:00,42.48,42.53,42.45,42.47,54829.0,32.1353,32.1731,32.1126,32.1277,54829.0
2015-11-19 10:20:00,42.47,42.47,42.4,42.44,41070.0,32.1277,32.1277,32.0748,32.105,41070.0
2015-11-19 10:30:00,42.45,42.6,42.45,42.6,32864.0,32.1126,32.2261,32.1126,32.2261,32864.0
2015-11-19 10:40:00,42.61,42.65,42.56,42.61,30142.0,32.2336,32.2639,32.1958,32.2336,30142.0
2015-11-19 10:50:00,42.59,42.59,42.45,42.52,38144.0,32.2185,32.2185,32.1126,32.1655,38144.0
2015-11-19 11:00:00,42.52,42.55,42.45,42.52,30633.0,32.1655,32.1882,32.1126,32.1655,30633.0
2015-11-19 11:10:00,42.52,42.56,42.45,42.49,31543.0,32.1655,32.1958,32.1126,32.1428,31543.0
2015-11-19 11:20:00,42.48,42.51,42.45,42.49,33491.0,32.1353,32.158,32.1126,32.1428,33491.0
2015-11-19 11:30:00,42.48,42.52,42.44,42.44,31141.0,32.1353,32.1655,32.105,32.105,31141.0
2015-11-19 11:40:00,42.43,42.54,42.43,42.5,37368.0,32.0974,32.1807,32.0974,32.1504,37368.0
2015-11-19 11:50:00,42.49,42.51,42.47,42.48,37300.0,32.1428,32.158,32.1277,32.1353,37300.0
2015-11-19 12:00:00,42.48,42.59,42.48,42.52,33699.0,32.1353,32.2185,32.1353,32.1655,33699.0
2015-11-19 12:10:00,42.52,42.53,42.38,42.38,36876.0,32.1655,32.1731,32.0596,32.0596,36876.0
2015-11-19 12:20:00,42.38,42.43,42.37,42.39,25817.0,32.0596,32.0974,32.0521,32.0672,25817.0
2015-11-19 12:30:00,42.39,42.41,42.34,42.36,25017.0,32.0672,32.0823,32.0294,32.0445,25017.0
2015-11-19 12:40:00,42.35,42.39,42.33,42.36,26758.0,32.0369,32.0672,32.0218,32.0445,26758.0
2015-11-19 12:50:00,42.36,42.53,42.36,42.52,39129.0,32.0445,32.1731,32.0445,32.1655,39129.0
2015-11-19 13:00:00,42.52,42.53,42.42,42.44,45132.0,32.1655,32.1731,32.0899,32.105,45132.0
2015-11-19 13:10:00,42.44,42.45,42.35,42.36,47660.0,32.105,32.1126,32.0369,32.0445,47660.0
2015-11-19 13:20:00,42.36,42.41,42.35,42.38,39662.0,32.0445,32.0823,32.0369,32.0596,39662.0
2015-11-19 13:30:00,42.38,42.39,42.29,42.36,32892.0,32.0596,32.0672,31.9915,32.0445,32892.0
2015-11-19 13:40:00,42.36,42.44,42.35,42.38,21293.0,32.0445,32.105,32.0369,32.0596,21293.0
2015-11-19 13:50:00,42.39,42.39,42.33,42.38,34064.0,32.0672,32.0672,32.0218,32.0596,34064.0
2015-11-19 14:00:00,42.37,42.39,42.34,42.36,31384.0,32.0521,32.0672,32.0294,32.0445,31384.0
2015-11-19 14:10:00,42.36,42.36,42.3,42.34,39168.0,32.0445,32.0445,31.9991,32.0294,39168.0
2015-11-19 14:20:00,42.35,42.36,42.28,42.29,29840.0,32.0369,32.0445,31.984,31.9915,29840.0
2015-11-19 14:30:00,42.3,42.34,42.29,42.34,58628.0,31.9991,32.0294,31.9915,32.0294,58628.0
2015-11-19 14:40:00,42.34,42.36,42.33,42.33,43677.0,32.0294,32.0445,32.0218,32.0218,43677.0
2015-11-19 14:50:00,42.33,42.39,42.33,42.34,38876.0,32.0218,32.0672,32.0218,32.0294,38876.0
2015-11-19 15:00:00,42.34,42.34,42.3,42.31,43076.0,32.0294,32.0294,31.9991,32.0067,43076.0
2015-11-19 15:10:00,42.3,42.34,42.26,42.3,110743.0,31.9991,32.0294,31.9688,31.9991,110743.0
2015-11-19 15:20:00,42.3,42.33,42.28,42.3,79985.0,31.9991,32.0218,31.984,31.9991,79985.0
2015-11-19 15:30:00,42.3,42.34,42.25,42.26,63267.0,31.9991,32.0294,31.9613,31.9688,63267.0
2015-11-19 15:40:00,42.26,42.32,42.25,42.27,75373.0,31.9688,32.0142,31.9613,31.9764,75373.0
2015-11-19 15:50:00,42.28,42.33,42.27,42.28,154364.0,31.984,32.0218,31.9764,31.984,154364.0
2015-11-20 09:30:00,42.42,42.52,42.41,42.44,151725.0,32.0899,32.1655,32.0823,32.105,151725.0
2015-11-20 09:40:00,42.45,42.67,42.45,42.64,51890.0,32.1126,32.279,32.1126,32.2563,51890.0
2015-11-20 09:50:00,42.64,42.79,42.63,42.78,37877.0,32.2563,32.3698,32.2487,32.3622,37877.0
2015-11-20 10:00:00,42.79,42.83,42.74,42.83,30010.0,32.3698,32.4,32.332,32.4,30010.0
2015-11-20 10:10:00,42.82,42.84,42.76,42.77,27701.0,32.3925,32.4076,32.3471,32.3547,27701.0
2015-11-20 10:20:00,42.77,42.78,42.73,42.76,18817.0,32.3547,32.3622,32.3244,32.3471,18817.0
2015-11-20 10:30:00,42.76,42.86,42.76,42.83,19526.0,32.3471,32.4227,32.3471,32.4,19526.0
2015-11-20 10:40:00,42.83,42.92,42.81,42.91,74830.0,32.4,32.4681,32.3849,32.4606,74830.0
2015-11-20 10:50:00,42.91,43.03,42.87,43.02,131230.0,32.4606,32.5513,32.4303,32.5438,131230.0
2015-11-20 11:00:00,43.01,43.01,42.93,42.94,39324.0,32.5362,32.5362,32.4757,32.4833,39324.0
2015-11-20 11:10:00,42.93,42.97,42.9,42.97,34686.0,32.4757,32.5059,32.453,32.5059,34686.0
2015-11-20 11:20:00,42.96,43.04,42.93,43.04,29792.0,32.4984,32.5589,32.4757,32.5589,29792.0
2015-11-20 11:30:00,43.03,43.16,43.0,43.14,60098.0,32.5513,32.6497,32.5286,32.6346,60098.0
2015-11-20 11:40:00,43.15,43.18,43.09,43.1,22864.0,32.6421,32.6648,32.5967,32.6043,22864.0
2015-11-20 11:50:00,43.09,43.13,43.08,43.12,22297.0,32.5967,32.627,32.5892,32.6194,22297.0
2015-11-20 12:00:00,43.11,43.14,43.1,43.13,30412.0,32.6119,32.6346,32.6043,32.627,30412.0
2015-11-20 12:10:00,43.13,43.14,43.05,43.07,23056.0,32.627,32.6346,32.5665,32.5816,23056.0
2015-11-20 12:20:00,43.06,43.12,43.03,43.1,45267.0,32.574,32.6194,32.5513,32.6043,45267.0
2015-11-20 12:30:00,43.09,43.12,43.06,43.06,17187.0,32.5967,32.6194,32.574,32.574,17187.0
2015-11-20 12:40:00,43.05,43.09,43.02,43.05,19688.0,32.5665,32.5967,32.5438,32.5665,19688.0
2015-11-20 12:50:00,43.05,43.08,43.02,43.07,23128.0,32.5665,32.5892,32.5438,32.5816,23128.0
2015-11-20 13:00:00,43.07,43.11,43.06,43.1,22821.0,32.5816,32.6119,32.574,32.6043,22821.0
2015-11-20 13:10:00,43.1,43.1,43.0,43.04,16291.0,32.6043,32.6043,32.5286,32.5589,16291.0
2015-11-20 13:20:00,43.04,43.08,43.01,43.03,14635.0,32.5589,32.5892,32.5362,32.5513,14635.0
2015-11-20 13:30:00,43.02,43.07,42.99,43.07,39710.0,32.5438,32.5816,32.5211,32.5816,39710.0
2015-11-20 13:40:00,43.06,43.07,43.01,43.05,15167.0,32.574,32.5816,32.5362,32.5665,15167.0
2015-11-20 13:50:00,43.04,43.05,43.0,43.02,16765.0,32.5589,32.5665,32.5286,32.5438,16765.0
2015-11-20 14:00:00,43.02,43.03,43.0,43.0,20512.0,32.5438,32.5513,32.5286,32.5286,20512.0
2015-11-20 14:10:00,43.0,43.03,42.99,43.02,29468.0,32.5286,32.5513,32.5211,32.5438,29468.0
2015-11-20 14:20:00,43.02,43.05,42.98,42.98,14155.0,32.5438,32.5665,32.5135,32.5135,14155.0
2015-11-20 14:30:00,42.98,43.0,42.96,42.98,27162.0,32.5135,32.5286,32.4984,32.5135,27162.0
2015-11-20 14:40:00,42.98,42.98,42.94,42.94,39413.0,32.5135,32.5135,32.4833,32.4833,39413.0
2015-11-20 14:50:00,42.95,42.97,42.93,42.94,44217.0,32.4908,32.5059,32.4757,32.4833,44217.0
2015-11-20 15:00:00,42.94,42.95,42.88,42.92,58691.0,32.4833,32.4908,32.4379,32.4681,58691.0
2015-11-20 15:10:00,42.92,42.95,42.9,42.94,56509.0,32.4681,32.4908,32.453,32.4833,56509.0
2015-11-20 15:20:00,42.93,43.0,42.93,43.0,58956.0,32.4757,32.5286,32.4757,32.5286,58956.0
2015-11-20 15:30:00,43.0,43.05,42.97,42.98,86855.0,32.5286,32.5665,32.5059,32.5135,86855.0
2015-11-20 15:40:00,42.98,43.07,42.96,43.07,182976.0,32.5135,32.5816,32.4984,32.5816,182976.0
2015-11-20 15:50:00,43.07,43.1,43.01,43.09,313985.0,32.5816,32.6043,32.5362,32.5967,313985.0
2015-11-23 09:30:00,43.1,43.27,43.1,43.21,20580.0,32.6043,32.7329,32.6043,32.6875,20580.0
2015-11-23 09:40:00,43.23,43.4,43.23,43.4,20414.0,32.7026,32.8312,32.7026,32.8312,20414.0
2015-11-23 09:50:00,43.4,43.51,43.4,43.45,65794.0,32.8312,32.9144,32.8312,32.8691,65794.0
2015-11-23 10:00:00,43.45,43.52,43.43,43.49,82105.0,32.8691,32.922,32.8539,32.8993,82105.0
2015-11-23 10:10:00,43.49,43.53,43.48,43.5,39639.0,32.8993,32.9296,32.8918,32.9069,39639.0
2015-11-23 10:20:00,43.49,43.49,43.36,43.38,33504.0,32.8993,32.8993,32.801,32.8161,33504.0
2015-11-23 10:30:00,43.39,43.42,43.32,43.32,23288.0,32.8237,32.8464,32.7707,32.7707,23288.0
2015-11-23 10:40:00,43.32,43.32,43.23,43.26,21805.0,32.7707,32.7707,32.7026,32.7253,21805.0
2015-11-23 10:50:00,43.25,43.35,43.21,43.34,24075.0,32.7178,32.7934,32.6875,32.7858,24075.0
2015-11-23 11:00:00,43.34,43.41,43.33,43.41,19800.0,32.7858,32.8388,32.7783,32.8388,19800.0
2015-11-23 11:10:00,43.41,43.5,43.41,43.49,23098.0,32.8388,32.9069,32.8388,32.8993,23098.0
2015-11-23 11:20:00,43.48,43.48,43.44,43.47,40827.0,32.8918,32.8918,32.8615,32.8842,40827.0
2015-11-23 11:30:00,43.47,43.5,43.44,43.49,32533.0,32.8842,32.9069,32.8615,32.8993,32533.0
2015-11-23 11:40:00,43.48,43.53,43.46,43.47,82372.0,32.8918,32.9296,32.8766,32.8842,82372.0
2015-11-23 11:50:00,43.46,43.46,43.33,43.34,41286.0,32.8766,32.8766,32.7783,32.7858,41286.0
2015-11-23 12:00:00,43.33,43.37,43.27,43.37,35623.0,32.7783,32.8085,32.7329,32.8085,35623.0
2015-11-23 12:10:00,43.38,43.39,43.3,43.34,35832.0,32.8161,32.8237,32.7556,32.7858,35832.0
2015-11-23 12:20:00,43.34,43.35,43.27,43.29,21575.0,32.7858,32.7934,32.7329,32.748,21575.0
2015-11-23 12:30:00,43.29,43.29,43.21,43.21,20448.0,32.748,32.748,32.6875,32.6875,20448.0
2015-11-23 12:40:00,43.21,43.28,43.18,43.27,24846.0,32.6875,32.7405,32.6648,32.7329,24846.0
2015-11-23 12:50:00,43.27,43.32,43.23,43.24,19705.0,32.7329,32.7707,32.7026,32.7102,19705.0
2015-11-23 13:00:00,43.24,43.33,43.24,43.33,18622.0,32.7102,32.7783,32.7102,32.7783,18622.0
2015-11-23 13:10:00,43.34,43.35,43.3,43.32,16864.0,32.7858,32.7934,32.7556,32.7707,16864.0
2015-11-23 13:20:00,43.32,43.33,43.27,43.29,17426.0,32.7707,32.7783,32.7329,32.748,17426.0
2015-11-23 13:30:00,43.29,43.37,43.26,43.36,18375.0,32.748,32.8085,32.7253,32.801,18375.0
2015-11-23 13:40:00,43.36,43.36,43.3,43.32,21367.0,32.801,32.801,32.7556,32.7707,21367.0
2015-11-23 13:50:00,43.32,43.33,43.21,43.21,46229.0,32.7707,32.7783,32.6875,32.6875,46229.0
2015-11-23 14:00:00,43.21,43.25,43.19,43.24,23083.0,32.6875,32.7178,32.6724,32.7102,23083.0
2015-11-23 14:10:00,43.24,43.25,43.21,43.24,29079.0,32.7102,32.7178,32.6875,32.7102,29079.0
2015-11-23 14:20:00,43.24,43.24,43.19,43.24,23699.0,32.7102,32.7102,32.6724,32.7102,23699.0
2015-11-23 14:30:00,43.23,43.24,43.13,43.15,27115.0,32.7026,32.7102,32.627,32.6421,27115.0
2015-11-23 14:40:00,43.15,43.21,43.15,43.19,27850.0,32.6421,32.6875,32.6421,32.6724,27850.0
2015-11-23 14:50:00,43.21,43.23,43.19,43.21,21018.0,32.6875,32.7026,32.6724,32.6875,21018.0
2015-11-23 15:00:00,43.21,43.23,43.18,43.19,27074.0,32.6875,32.7026,32.6648,32.6724,27074.0
2015-11-23 15:10:00,43.2,43.23,43.19,43.22,30527.0,32.6799,32.7026,32.6724,32.6951,30527.0
2015-11-23 15:20:00,43.23,43.25,43.18,43.2,45299.0,32.7026,32.7178,32.6648,32.6799,45299.0
2015-11-23 15:30:00,43.2,43.24,43.18,43.18,62599.0,32.6799,32.7102,32.6648,32.6648,62599.0
2015-11-23 15:40:00,43.18,43.18,43.14,43.16,92070.0,32.6648,32.6648,32.6346,32.6497,92070.0
2015-11-23 15:50:00,43.16,43.22,43.15,43.21,144473.0,32.6497,32.6951,32.6421,32.6875,144473.0
2015-11-24 09:30:00,43.25,43.25,43.01,43.18,107544.0,32.7178,32.7178,32.5362,32.6648,107544.0
2015-11-24 09:40:00,43.18,43.25,43.15,43.18,51137.0,32.6648,32.7178,32.6421,32.6648,51137.0
2015-11-24 09:50:00,43.19,43.2,43.07,43.1,148080.0,32.6724,32.6799,32.5816,32.6043,148080.0
2015-11-24 10:00:00,43.11,43.14,43.05,43.07,48459.0,32.6119,32.6346,32.5665,32.5816,48459.0
2015-11-24 10:10:00,43.07,43.1,43.0,43.04,28025.0,32.5816,32.6043,32.5286,32.5589,28025.0
2015-11-24 10:20:00,43.03,43.07,42.97,43.0,39238.0,32.5513,32.5816,32.5059,32.5286,39238.0
2015-11-24 10:30:00,43.0,43.02,42.95,43.01,35917.0,32.5286,32.5438,32.4908,32.5362,35917.0
2015-11-24 10:40:00,43.02,43.04,43.0,43.0,33017.0,32.5438,32.5589,32.5286,32.5286,33017.0
2015-11-24 10:50:00,43.0,43.03,42.98,42.98,56684.0,32.5286,32.5513,32.5135,32.5135,56684.0
2015-11-24 11:00:00,42.98,43.01,42.97,42.99,67173.0,32.5135,32.5362,32.5059,32.5211,67173.0
2015-11-24 11:10:00,42.98,42.99,42.94,42.95,30632.0,32.5135,32.5211,32.4833,32.4908,30632.0
2015-11-24 11:20:00,42.95,43.09,42.95,43.09,82446.0,32.4908,32.5967,32.4908,32.5967,82446.0
2015-11-24 11:30:00,43.09,43.14,43.07,43.11,34852.0,32.5967,32.6346,32.5816,32.6119,34852.0
2015-11-24 11:40:00,43.1,43.11,43.02,43.04,26008.0,32.6043,32.6119,32.5438,32.5589,26008.0
2015-11-24 11:50:00,43.03,43.12,43.03,43.09,30292.0,32.5513,32.6194,32.5513,32.5967,30292.0
2015-11-24 12:00:00,43.09,43.16,43.09,43.1,46269.0,32.5967,32.6497,32.5967,32.6043,46269.0
2015-11-24 12:10:00,43.1,43.15,43.07,43.07,89345.0,32.6043,32.6421,32.5816,32.5816,89345.0
2015-11-24 12:20:00,43.07,43.1,43.05,43.09,28685.0,32.5816,32.6043,32.5665,32.5967,28685.0
2015-11-24 12:30:00,43.09,43.1,43.03,43.03,28382.0,32.5967,32.6043,32.5513,32.5513,28382.0
2015-11-24 12:40:00,43.04,43.06,42.99,43.04,52254.0,32.5589,32.574,32.5211,32.5589,52254.0
2015-11-24 12:50:00,43.04,43.13,43.03,43.12,52442.0,32.5589,32.627,32.5513,32.6194,52442.0
2015-11-24 13:00:00,43.12,43.26,43.11,43.22,75011.0,32.6194,32.7253,32.6119,32.6951,75011.0
2015-11-24 13:10:00,43.22,43.28,43.22,43.28,66445.0,32.6951,32.7405,32.6951,32.7405,66445.0
2015-11-24 13:20:00,43.27,43.37,43.27,43.36,63649.0,32.7329,32.8085,32.7329,32.801,63649.0
2015-11-24 13:30:00,43.36,43.39,43.35,43.38,35999.0,32.801,32.8237,32.7934,32.8161,35999.0
2015-11-24 13:40:00,43.39,43.43,43.39,43.4,46368.0,32.8237,32.8539,32.8237,32.8312,46368.0
2015-11-24 13:50:00,43.4,43.42,43.34,43.35,52118.0,32.8312,32.8464,32.7858,32.7934,52118.0
2015-11-24 14:00:00,43.34,43.47,43.34,43.41,59800.0,32.7858,32.8842,32.7858,32.8388,59800.0
2015-11-24 14:10:00,43.41,43.42,43.3,43.36,47339.0,32.8388,32.8464,32.7556,32.801,47339.0
2015-11-24 14:20:00,43.36,43.36,43.3,43.36,56365.0,32.801,32.801,32.7556,32.801,56365.0
2015-11-24 14:30:00,43.36,43.4,43.35,43.38,40982.0,32.801,32.8312,32.7934,32.8161,40982.0
2015-11-24 14:40:00,43.38,43.4,43.37,43.38,25025.0,32.8161,32.8312,32.8085,32.8161,25025.0
2015-11-24 14:50:00,43.38,43.41,43.38,43.38,40961.0,32.8161,32.8388,32.8161,32.8161,40961.0
2015-11-24 15:00:00,43.38,43.39,43.32,43.38,64841.0,32.8161,32.8237,32.7707,32.8161,64841.0
2015-11-24 15:10:00,43.38,43.43,43.36,43.39,84801.0,32.8161,32.8539,32.801,32.8237,84801.0
2015-11-24 15:20:00,43.38,43.44,43.37,43.43,107769.0,32.8161,32.8615,32.8085,32.8539,107769.0
2015-11-24 15:30:00,43.43,43.45,43.36,43.38,105680.0,32.8539,32.8691,32.801,32.8161,105680.0
2015-11-24 15:40:00,43.37,43.38,43.31,43.31,129949.0,32.8085,32.8161,32.7632,32.7632,129949.0
2015-11-24 15:50:00,43.32,43.39,43.3,43.32,249054.0,32.7707,32.8237,32.7556,32.7707,249054.0
2015-11-25 09:30:00,43.41,43.59,43.28,43.4,173469.0,32.8388,32.975,32.7405,32.8312,173469.0
2015-11-25 09:40:00,43.39,43.45,43.27,43.41,52549.0,32.8237,32.8691,32.7329,32.8388,52549.0
2015-11-25 09:50:00,43.43,43.45,43.34,43.4,30901.0,32.8539,32.8691,32.7858,32.8312,30901.0
2015-11-25 10:00:00,43.4,43.45,43.34,43.35,58203.0,32.8312,32.8691,32.7858,32.7934,58203.0
2015-11-25 10:10:00,43.36,43.46,43.32,43.46,51504.0,32.801,32.8766,32.7707,32.8766,51504.0
2015-11-25 10:20:00,43.45,43.47,43.35,43.35,25123.0,32.8691,32.8842,32.7934,32.7934,25123.0
2015-11-25 10:30:00,43.36,43.43,43.34,43.4,37839.0,32.801,32.8539,32.7858,32.8312,37839.0
2015-11-25 10:40:00,43.39,43.45,43.36,43.45,28327.0,32.8237,32.8691,32.801,32.8691,28327.0
2015-11-25 10:50:00,43.45,43.54,43.45,43.51,33507.0,32.8691,32.9371,32.8691,32.9144,33507.0
2015-11-25 11:00:00,43.5,43.53,43.41,43.43,52343.0,32.9069,32.9296,32.8388,32.8539,52343.0
2015-11-25 11:10:00,43.44,43.46,43.32,43.35,90567.0,32.8615,32.8766,32.7707,32.7934,90567.0
2015-11-25 11:20:00,43.35,43.35,43.27,43.32,56635.0,32.7934,32.7934,32.7329,32.7707,56635.0
2015-11-25 11:30:00,43.32,43.37,43.3,43.34,37323.0,32.7707,32.8085,32.7556,32.7858,37323.0
2015-11-25 11:40:00,43.33,43.4,43.32,43.36,75612.0,32.7783,32.8312,32.7707,32.801,75612.0
2015-11-25 11:50:00,43.35,43.36,43.29,43.3,20437.0,32.7934,32.801,32.748,32.7556,20437.0
2015-11-25 12:00:00,43.31,43.34,43.3,43.32,33917.0,32.7632,32.7858,32.7556,32.7707,33917.0
2015-11-25 12:10:00,43.31,43.32,43.29,43.3,30741.0,32.7632,32.7707,32.748,32.7556,30741.0
2015-11-25 12:20:00,43.3,43.31,43.21,43.23,32748.0,32.7556,32.7632,32.6875,32.7026,32748.0
2015-11-25 12:30:00,43.23,43.29,43.2,43.23,35260.0,32.7026,32.748,32.6799,32.7026,35260.0
2015-11-25 12:40:00,43.22,43.25,43.2,43.2,22090.0,32.6951,32.7178,32.6799,32.6799,22090.0
2015-11-25 12:50:00,43.2,43.24,43.18,43.18,28049.0,32.6799,32.7102,32.6648,32.6648,28049.0
2015-11-25 13:00:00,43.18,43.18,43.1,43.13,29713.0,32.6648,32.6648,32.6043,32.627,29713.0
2015-11-25 13:10:00,43.12,43.14,43.08,43.09,27866.0,32.6194,32.6346,32.5892,32.5967,27866.0
2015-11-25 13:20:00,43.08,43.11,43.07,43.1,29898.0,32.5892,32.6119,32.5816,32.6043,29898.0
2015-11-25 13:30:00,43.1,43.11,43.08,43.1,31162.0,32.6043,32.6119,32.5892,32.6043,31162.0
2015-11-25 13:40:00,43.1,43.13,43.06,43.13,15465.0,32.6043,32.627,32.574,32.627,15465.0
2015-11-25 13:50:00,43.13,43.21,43.13,43.18,45924.0,32.627,32.6875,32.627,32.6648,45924.0
2015-11-25 14:00:00,43.18,43.23,43.17,43.21,48953.0,32.6648,32.7026,32.6572,32.6875,48953.0
2015-11-25 14:10:00,43.21,43.23,43.12,43.14,58161.0,32.6875,32.7026,32.6194,32.6346,58161.0
2015-11-25 14:20:00,43.14,43.25,43.14,43.23,51469.0,32.6346,32.7178,32.6346,32.7026,51469.0
2015-11-25 14:30:00,43.24,43.24,43.19,43.21,39222.0,32.7102,32.7102,32.6724,32.6875,39222.0
2015-11-25 14:40:00,43.21,43.25,43.19,43.24,31404.0,32.6875,32.7178,32.6724,32.7102,31404.0
2015-11-25 14:50:00,43.24,43.3,43.23,43.28,33446.0,32.7102,32.7556,32.7026,32.7405,33446.0
2015-11-25 15:00:00,43.28,43.29,43.24,43.27,31369.0,32.7405,32.748,32.7102,32.7329,31369.0
2015-11-25 15:10:00,43.27,43.29,43.23,43.25,57982.0,32.7329,32.748,32.7026,32.7178,57982.0
2015-11-25 15:20:00,43.24,43.26,43.19,43.23,48974.0,32.7102,32.7253,32.6724,32.7026,48974.0
2015-11-25 15:30:00,43.24,43.27,43.18,43.18,72155.0,32.7102,32.7329,32.6648,32.6648,72155.0
2015-11-25 15:40:00,43.19,43.24,43.16,43.22,90979.0,32.6724,32.7102,32.6497,32.6951,90979.0
2015-11-25 15:50:00,43.21,43.24,43.18,43.24,152030.0,32.6875,32.7102,32.6648,32.7102,152030.0
2015-11-27 09:30:00,43.09,43.29,43.09,43.21,36981.0,32.5967,32.748,32.5967,32.6875,36981.0
2015-11-27 09:40:00,43.22,43.34,43.16,43.27,29509.0,32.6951,32.7858,32.6497,32.7329,29509.0
2015-11-27 09:50:00,43.26,43.29,43.2,43.2,29665.0,32.7253,32.748,32.6799,32.6799,29665.0
2015-11-27 10:00:00,43.2,43.34,43.13,43.34,43516.0,32.6799,32.7858,32.627,32.7858,43516.0
2015-11-27 10:10:00,43.34,43.51,43.32,43.5,29693.0,32.7858,32.9144,32.7707,32.9069,29693.0
2015-11-27 10:20:00,43.5,43.55,43.47,43.48,34999.0,32.9069,32.9447,32.8842,32.8918,34999.0
2015-11-27 10:30:00,43.48,43.56,43.45,43.45,26404.0,32.8918,32.9523,32.8691,32.8691,26404.0
2015-11-27 10:40:00,43.44,43.54,43.43,43.49,24746.0,32.8615,32.9371,32.8539,32.8993,24746.0
2015-11-27 10:50:00,43.48,43.55,43.48,43.54,20033.0,32.8918,32.9447,32.8918,32.9371,20033.0
2015-11-27 11:00:00,43.54,43.6,43.5,43.58,20547.0,32.9371,32.9825,32.9069,32.9674,20547.0
2015-11-27 11:10:00,43.59,43.61,43.53,43.56,28470.0,32.975,32.9901,32.9296,32.9523,28470.0
2015-11-27 11:20:00,43.56,43.57,43.5,43.53,27601.0,32.9523,32.9598,32.9069,32.9296,27601.0
2015-11-27 11:30:00,43.54,43.56,43.47,43.47,24443.0,32.9371,32.9523,32.8842,32.8842,24443.0
2015-11-27 11:40:00,43.47,43.48,43.39,43.41,31833.0,32.8842,32.8918,32.8237,32.8388,31833.0
2015-11-27 11:50:00,43.41,43.41,43.35,43.36,14967.0,32.8388,32.8388,32.7934,32.801,14967.0
2015-11-27 12:00:00,43.37,43.44,43.34,43.41,17209.0,32.8085,32.8615,32.7858,32.8388,17209.0
2015-11-27 12:10:00,43.41,43.43,43.39,43.43,17060.0,32.8388,32.8539,32.8237,32.8539,17060.0
2015-11-27 12:20:00,43.43,43.43,43.37,43.39,22392.0,32.8539,32.8539,32.8085,32.8237,22392.0
2015-11-27 12:30:00,43.4,43.47,43.38,43.46,37357.0,32.8312,32.8842,32.8161,32.8766,37357.0
2015-11-27 12:40:00,43.45,43.58,43.45,43.57,59411.0,32.8691,32.9674,32.8691,32.9598,59411.0
2015-11-27 12:50:00,43.57,43.61,43.55,43.59,134586.0,32.9598,32.9901,32.9447,32.975,134586.0
2015-11-30 09:30:00,43.63,43.66,43.3,43.35,106427.0,33.0052,33.0279,32.7556,32.7934,106427.0
2015-11-30 09:40:00,43.34,43.35,43.05,43.05,238991.0,32.7858,32.7934,32.5665,32.5665,238991.0
2015-11-30 09:50:00,43.05,43.2,42.97,43.14,155672.0,32.5665,32.6799,32.5059,32.6346,155672.0
2015-11-30 10:00:00,43.14,43.29,43.12,43.28,105569.0,32.6346,32.748,32.6194,32.7405,105569.0
2015-11-30 10:10:00,43.28,43.3,43.12,43.18,134487.0,32.7405,32.7556,32.6194,32.6648,134487.0
2015-11-30 10:20:00,43.18,43.27,43.15,43.26,129875.0,32.6648,32.7329,32.6421,32.7253,129875.0
2015-11-30 10:30:00,43.25,43.26,43.15,43.19,130864.0,32.7178,32.7253,32.6421,32.6724,130864.0
2015-11-30 10:40:00,43.19,43.24,43.11,43.13,84303.0,32.6724,32.7102,32.6119,32.627,84303.0
2015-11-30 10:50:00,43.13,43.18,43.07,43.08,45109.0,32.627,32.6648,32.5816,32.5892,45109.0
2015-11-30 11:00:00,43.07,43.21,43.07,43.21,44824.0,32.5816,32.6875,32.5816,32.6875,44824.0
2015-11-30 11:10:00,43.22,43.22,43.06,43.06,87082.0,32.6951,32.6951,32.574,32.574,87082.0
2015-11-30 11:20:00,43.07,43.11,42.92,42.94,102427.0,32.5816,32.6119,32.4681,32.4833,102427.0
2015-11-30 11:30:00,42.93,42.94,42.79,42.82,88432.0,32.4757,32.4833,32.3698,32.3925,88432.0
2015-11-30 11:40:00,42.82,42.86,42.73,42.76,137167.0,32.3925,32.4227,32.3244,32.3471,137167.0
2015-11-30 11:50:00,42.75,42.8,42.73,42.74,87247.0,32.3395,32.3773,32.3244,32.332,87247.0
2015-11-30 12:00:00,42.74,42.87,42.73,42.83,92222.0,32.332,32.4303,32.3244,32.4,92222.0
2015-11-30 12:10:00,42.84,42.86,42.76,42.84,128307.0,32.4076,32.4227,32.3471,32.4076,128307.0
2015-11-30 12:20:00,42.84,42.89,42.83,42.88,58757.0,32.4076,32.4454,32.4,32.4379,58757.0
2015-11-30 12:30:00,42.88,42.89,42.77,42.82,76788.0,32.4379,32.4454,32.3547,32.3925,76788.0
2015-11-30 12:40:00,42.82,42.89,42.79,42.84,49191.0,32.3925,32.4454,32.3698,32.4076,49191.0
2015-11-30 12:50:00,42.84,42.85,42.76,42.77,58558.0,32.4076,32.4152,32.3471,32.3547,58558.0
2015-11-30 13:00:00,42.76,42.79,42.7,42.72,112115.0,32.3471,32.3698,32.3017,32.3168,112115.0
2015-11-30 13:10:00,42.73,42.79,42.71,42.76,45431.0,32.3244,32.3698,32.3093,32.3471,45431.0
2015-11-30 13:20:00,42.76,42.79,42.72,42.75,72628.0,32.3471,32.3698,32.3168,32.3395,72628.0
2015-11-30 13:30:00,42.75,42.76,42.71,42.74,89904.0,32.3395,32.3471,32.3093,32.332,89904.0
2015-11-30 13:40:00,42.75,42.85,42.75,42.85,70869.0,32.3395,32.4152,32.3395,32.4152,70869.0
2015-11-30 13:50:00,42.85,42.88,42.82,42.88,37649.0,32.4152,32.4379,32.3925,32.4379,37649.0
2015-11-30 14:00:00,42.88,42.93,42.85,42.93,100246.0,32.4379,32.4757,32.4152,32.4757,100246.0
2015-11-30 14:10:00,42.92,42.94,42.87,42.91,71446.0,32.4681,32.4833,32.4303,32.4606,71446.0
2015-11-30 14:20:00,42.91,42.92,42.82,42.82,89407.0,32.4606,32.4681,32.3925,32.3925,89407.0
2015-11-30 14:30:00,42.81,42.83,42.75,42.81,49789.0,32.3849,32.4,32.3395,32.3849,49789.0
2015-11-30 14:40:00,42.81,42.86,42.81,42.86,79081.0,32.3849,32.4227,32.3849,32.4227,79081.0
2015-11-30 14:50:00,42.87,42.89,42.81,42.82,59307.0,32.4303,32.4454,32.3849,32.3925,59307.0
2015-11-30 15:00:00,42.83,42.85,42.78,42.8,91437.0,32.4,32.4152,32.3622,32.3773,91437.0
2015-11-30 15:10:00,42.8,42.8,42.69,42.71,75592.0,32.3773,32.3773,32.2941,32.3093,75592.0
2015-11-30 15:20:00,42.7,42.76,42.68,42.74,97637.0,32.3017,32.3471,32.2866,32.332,97637.0
2015-11-30 15:30:00,42.75,42.86,42.72,42.85,146136.0,32.3395,32.4227,32.3168,32.4152,146136.0
2015-11-30 15:40:00,42.86,42.91,42.74,42.74,208285.0,32.4227,32.4606,32.332,32.332,208285.0
2015-11-30 15:50:00,42.75,42.83,42.74,42.76,547867.0,32.3395,32.4,32.332,32.3471,547867.0
2015-12-01 09:30:00,43.04,43.24,42.91,43.24,59367.0,32.5589,32.7102,32.4606,32.7102,59367.0
2015-12-01 09:40:00,43.22,43.47,43.2,43.45,52698.0,32.6951,32.8842,32.6799,32.8691,52698.0
2015-12-01 09:50:00,43.45,43.49,43.34,43.34,43891.0,32.8691,32.8993,32.7858,32.7858,43891.0
2015-12-01 10:00:00,43.34,43.41,43.27,43.36,46121.0,32.7858,32.8388,32.7329,32.801,46121.0
2015-12-01 10:10:00,43.34,43.34,43.14,43.25,73585.0,32.7858,32.7858,32.6346,32.7178,73585.0
2015-12-01 10:20:00,43.25,43.3,43.2,43.24,78485.0,32.7178,32.7556,32.6799,32.7102,78485.0
2015-12-01 10:30:00,43.25,43.27,43.21,43.21,54795.0,32.7178,32.7329,32.6875,32.6875,54795.0
2015-12-01 10:40:00,43.21,43.27,43.19,43.25,53928.0,32.6875,32.7329,32.6724,32.7178,53928.0
2015-12-01 10:50:00,43.26,43.27,43.17,43.21,55838.0,32.7253,32.7329,32.6572,32.6875,55838.0
2015-12-01 11:00:00,43.22,43.22,43.11,43.13,36252.0,32.6951,32.6951,32.6119,32.627,36252.0
2015-12-01 11:10:00,43.13,43.15,43.08,43.12,52172.0,32.627,32.6421,32.5892,32.6194,52172.0
2015-12-01 11:20:00,43.13,43.2,43.11,43.16,42006.0,32.627,32.6799,32.6119,32.6497,42006.0
2015-12-01 11:30:00,43.16,43.23,43.1,43.1,34849.0,32.6497,32.7026,32.6043,32.6043,34849.0
2015-12-01 11:40:00,43.09,43.23,43.09,43.18,46353.0,32.5967,32.7026,32.5967,32.6648,46353.0
2015-12-01 11:50:00,43.19,43.25,43.18,43.23,26663.0,32.6724,32.7178,32.6648,32.7026,26663.0
2015-12-01 12:00:00,43.25,43.27,43.21,43.24,38124.0,32.7178,32.7329,32.6875,32.7102,38124.0
2015-12-01 12:10:00,43.24,43.27,43.19,43.2,30660.0,32.7102,32.7329,32.6724,32.6799,30660.0
2015-12-01 12:20:00,43.2,43.23,43.18,43.19,43962.0,32.6799,32.7026,32.6648,32.6724,43962.0
2015-12-01 12:30:00,43.19,43.22,43.16,43.16,35312.0,32.6724,32.6951,32.6497,32.6497,35312.0
2015-12-01 12:40:00,43.15,43.21,43.15,43.2,54006.0,32.6421,32.6875,32.6421,32.6799,54006.0
2015-12-01 12:50:00,43.2,43.25,43.17,43.24,60171.0,32.6799,32.7178,32.6572,32.7102,60171.0
2015-12-01 13:00:00,43.24,43.27,43.21,43.26,23167.0,32.7102,32.7329,32.6875,32.7253,23167.0
2015-12-01 13:10:00,43.27,43.28,43.21,43.22,29913.0,32.7329,32.7405,32.6875,32.6951,29913.0
2015-12-01 13:20:00,43.21,43.26,43.2,43.26,34786.0,32.6875,32.7253,32.6799,32.7253,34786.0
2015-12-01 13:30:00,43.25,43.27,43.23,43.27,29380.0,32.7178,32.7329,32.7026,32.7329,29380.0
2015-12-01 13:40:00,43.27,43.28,43.24,43.26,34140.0,32.7329,32.7405,32.7102,32.7253,34140.0
2015-12-01 13:50:00,43.25,43.27,43.23,43.23,32770.0,32.7178,32.7329,32.7026,32.7026,32770.0
2015-12-01 14:00:00,43.23,43.24,43.19,43.19,39206.0,32.7026,32.7102,32.6724,32.6724,39206.0
2015-12-01 14:10:00,43.19,43.29,43.18,43.26,53176.0,32.6724,32.748,32.6648,32.7253,53176.0
2015-12-01 14:20:00,43.27,43.37,43.26,43.36,24273.0,32.7329,32.8085,32.7253,32.801,24273.0
2015-12-01 14:30:00,43.36,43.39,43.35,43.36,26368.0,32.801,32.8237,32.7934,32.801,26368.0
2015-12-01 14:40:00,43.37,43.44,43.35,43.41,34245.0,32.8085,32.8615,32.7934,32.8388,34245.0
2015-12-01 14:50:00,43.41,43.47,43.41,43.44,32074.0,32.8388,32.8842,32.8388,32.8615,32074.0
2015-12-01 15:00:00,43.44,43.48,43.41,43.48,34556.0,32.8615,32.8918,32.8388,32.8918,34556.0
2015-12-01 15:10:00,43.48,43.49,43.44,43.48,50977.0,32.8918,32.8993,32.8615,32.8918,50977.0
2015-12-01 15:20:00,43.49,43.5,43.44,43.49,68500.0,32.8993,32.9069,32.8615,32.8993,68500.0
2015-12-01 15:30:00,43.49,43.57,43.48,43.51,60792.0,32.8993,32.9598,32.8918,32.9144,60792.0
2015-12-01 15:40:00,43.51,43.66,43.49,43.66,120104.0,32.9144,33.0279,32.8993,33.0279,120104.0
2015-12-01 15:50:00,43.66,43.69,43.62,43.65,236969.0,33.0279,33.0506,32.9977,33.0204,236969.0
2015-12-02 09:30:00,43.49,43.49,43.2,43.41,61060.0,32.8993,32.8993,32.6799,32.8388,61060.0
2015-12-02 09:40:00,43.4,43.4,43.27,43.36,23670.0,32.8312,32.8312,32.7329,32.801,23670.0
2015-12-02 09:50:00,43.35,43.38,43.28,43.36,28796.0,32.7934,32.8161,32.7405,32.801,28796.0
2015-12-02 10:00:00,43.38,43.47,43.37,43.38,22298.0,32.8161,32.8842,32.8085,32.8161,22298.0
2015-12-02 10:10:00,43.38,43.41,43.33,43.33,34547.0,32.8161,32.8388,32.7783,32.7783,34547.0
2015-12-02 10:20:00,43.35,43.39,43.3,43.38,60072.0,32.7934,32.8237,32.7556,32.8161,60072.0
2015-12-02 10:30:00,43.38,43.44,43.33,43.42,42435.0,32.8161,32.8615,32.7783,32.8464,42435.0
2015-12-02 10:40:00,43.41,43.45,43.38,43.4,49743.0,32.8388,32.8691,32.8161,32.8312,49743.0
2015-12-02 10:50:00,43.41,43.46,43.39,43.45,34144.0,32.8388,32.8766,32.8237,32.8691,34144.0
2015-12-02 11:00:00,43.45,43.46,43.37,43.41,33146.0,32.8691,32.8766,32.8085,32.8388,33146.0
2015-12-02 11:10:00,43.41,43.43,43.35,43.35,13880.0,32.8388,32.8539,32.7934,32.7934,13880.0
2015-12-02 11:20:00,43.35,43.36,43.33,43.33,21771.0,32.7934,32.801,32.7783,32.7783,21771.0
2015-12-02 11:30:00,43.33,43.33,43.29,43.33,17495.0,32.7783,32.7783,32.748,32.7783,17495.0
2015-12-02 11:40:00,43.34,43.35,43.31,43.34,13280.0,32.7858,32.7934,32.7632,32.7858,13280.0
2015-12-02 11:50:00,43.35,43.38,43.34,43.37,27820.0,32.7934,32.8161,32.7858,32.8085,27820.0
2015-12-02 12:00:00,43.37,43.39,43.27,43.27,33301.0,32.8085,32.8237,32.7329,32.7329,33301.0
2015-12-02 12:10:00,43.27,43.3,43.18,43.2,92214.0,32.7329,32.7556,32.6648,32.6799,92214.0
2015-12-02 12:20:00,43.21,43.24,43.14,43.23,37439.0,32.6875,32.7102,32.6346,32.7026,37439.0
2015-12-02 12:30:00,43.24,43.27,43.2,43.25,18893.0,32.7102,32.7329,32.6799,32.7178,18893.0
2015-12-02 12:40:00,43.25,43.26,43.2,43.21,21188.0,32.7178,32.7253,32.6799,32.6875,21188.0
2015-12-02 12:50:00,43.21,43.21,43.08,43.08,17012.0,32.6875,32.6875,32.5892,32.5892,17012.0
2015-12-02 13:00:00,43.08,43.09,42.99,43.01,53244.0,32.5892,32.5967,32.5211,32.5362,53244.0
2015-12-02 13:10:00,43.01,43.13,43.01,43.11,37055.0,32.5362,32.627,32.5362,32.6119,37055.0
2015-12-02 13:20:00,43.12,43.2,43.1,43.2,23068.0,32.6194,32.6799,32.6043,32.6799,23068.0
2015-12-02 13:30:00,43.21,43.23,43.12,43.13,16668.0,32.6875,32.7026,32.6194,32.627,16668.0
2015-12-02 13:40:00,43.12,43.13,42.98,42.98,152815.0,32.6194,32.627,32.5135,32.5135,152815.0
2015-12-02 13:50:00,42.99,43.0,42.94,42.97,42487.0,32.5211,32.5286,32.4833,32.5059,42487.0
2015-12-02 14:00:00,42.97,42.97,42.74,42.8,119644.0,32.5059,32.5059,32.332,32.3773,119644.0
2015-12-02 14:10:00,42.8,42.8,42.5,42.59,1747616.0,32.3773,32.3773,32.1504,32.2185,1747616.0
2015-12-02 14:20:00,42.6,42.62,42.48,42.52,561806.0,32.2261,32.2412,32.1353,32.1655,561806.0
2015-12-02 14:30:00,42.52,42.54,42.48,42.5,63359.0,32.1655,32.1807,32.1353,32.1504,63359.0
2015-12-02 14:40:00,42.5,42.5,42.36,42.42,99438.0,32.1504,32.1504,32.0445,32.0899,99438.0
2015-12-02 14:50:00,42.42,42.44,42.37,42.4,87810.0,32.0899,32.105,32.0521,32.0748,87810.0
2015-12-02 15:00:00,42.4,42.46,42.37,42.37,84608.0,32.0748,32.1201,32.0521,32.0521,84608.0
2015-12-02 15:10:00,42.37,42.45,42.36,42.45,119352.0,32.0521,32.1126,32.0445,32.1126,119352.0
2015-12-02 15:20:00,42.46,42.47,42.39,42.39,114292.0,32.1201,32.1277,32.0672,32.0672,114292.0
2015-12-02 15:30:00,42.4,42.43,42.32,42.33,320221.0,32.0748,32.0974,32.0142,32.0218,320221.0
2015-12-02 15:40:00,42.33,42.34,42.19,42.21,208132.0,32.0218,32.0294,31.9159,31.931,208132.0
2015-12-02 15:50:00,42.21,42.39,42.19,42.37,596068.0,31.931,32.0672,31.9159,32.0521,596068.0
2015-12-03 09:30:00,42.29,42.73,42.12,42.13,104510.0,31.9915,32.3244,31.8629,31.8705,104510.0
2015-12-03 09:40:00,42.14,42.28,42.01,42.05,59564.0,31.8781,31.984,31.7797,31.81,59564.0
2015-12-03 09:50:00,42.07,42.14,41.98,41.99,144451.0,31.8251,31.8781,31.757,31.7646,144451.0
2015-12-03 10:00:00,41.99,42.0,41.78,41.83,70513.0,31.7646,31.7722,31.6057,31.6436,70513.0
2015-12-03 10:10:00,41.83,41.93,41.81,41.87,74157.0,31.6436,31.7192,31.6284,31.6738,74157.0
2015-12-03 10:20:00,41.86,41.9,41.83,41.83,112208.0,31.6663,31.6965,31.6436,31.6436,112208.0
2015-12-03 10:30:00,41.82,41.88,41.78,41.78,82477.0,31.636,31.6814,31.6057,31.6057,82477.0
2015-12-03 10:40:00,41.77,41.8,41.7,41.76,564123.0,31.5982,31.6209,31.5452,31.5906,564123.0
2015-12-03 10:50:00,41.77,41.79,41.72,41.72,60226.0,31.5982,31.6133,31.5603,31.5603,60226.0
2015-12-03 11:00:00,41.73,41.87,41.64,41.85,59777.0,31.5679,31.6738,31.4998,31.6587,59777.0
2015-12-03 11:10:00,41.85,41.87,41.83,41.87,92843.0,31.6587,31.6738,31.6436,31.6738,92843.0
2015-12-03 11:20:00,41.86,41.88,41.79,41.84,91058.0,31.6663,31.6814,31.6133,31.6511,91058.0
2015-12-03 11:30:00,41.84,41.84,41.76,41.77,55423.0,31.6511,31.6511,31.5906,31.5982,55423.0
2015-12-03 11:40:00,41.77,41.8,41.76,41.79,34500.0,31.5982,31.6209,31.5906,31.6133,34500.0
2015-12-03 11:50:00,41.79,41.84,41.79,41.82,40086.0,31.6133,31.6511,31.6133,31.636,40086.0
2015-12-03 12:00:00,41.82,41.84,41.72,41.72,65984.0,31.636,31.6511,31.5603,31.5603,65984.0
2015-12-03 12:10:00,41.72,41.73,41.66,41.66,55700.0,31.5603,31.5679,31.515,31.515,55700.0
2015-12-03 12:20:00,41.66,41.67,41.6,41.64,46365.0,31.515,31.5225,31.4696,31.4998,46365.0
2015-12-03 12:30:00,41.64,41.64,41.59,41.62,57827.0,31.4998,31.4998,31.462,31.4847,57827.0
2015-12-03 12:40:00,41.62,41.64,41.59,41.61,42651.0,31.4847,31.4998,31.462,31.4771,42651.0
2015-12-03 12:50:00,41.61,41.63,41.56,41.57,46264.0,31.4771,31.4923,31.4393,31.4469,46264.0
2015-12-03 13:00:00,41.57,41.61,41.56,41.59,42342.0,31.4469,31.4771,31.4393,31.462,42342.0
2015-12-03 13:10:00,41.59,41.6,41.56,41.58,29751.0,31.462,31.4696,31.4393,31.4544,29751.0
2015-12-03 13:20:00,41.58,41.65,41.56,41.61,45014.0,31.4544,31.5074,31.4393,31.4771,45014.0
2015-12-03 13:30:00,41.61,41.63,41.59,41.62,56863.0,31.4771,31.4923,31.462,31.4847,56863.0
2015-12-03 13:40:00,41.62,41.63,41.54,41.55,40083.0,31.4847,31.4923,31.4242,31.4317,40083.0
2015-12-03 13:50:00,41.55,41.57,41.45,41.48,54404.0,31.4317,31.4469,31.3561,31.3788,54404.0
2015-12-03 14:00:00,41.47,41.5,41.42,41.48,55138.0,31.3712,31.3939,31.3334,31.3788,55138.0
2015-12-03 14:10:00,41.48,41.56,41.47,41.53,95663.0,31.3788,31.4393,31.3712,31.4166,95663.0
2015-12-03 14:20:00,41.54,41.61,41.51,41.53,81075.0,31.4242,31.4771,31.4015,31.4166,81075.0
2015-12-03 14:30:00,41.52,41.56,41.46,41.47,65423.0,31.4091,31.4393,31.3637,31.3712,65423.0
2015-12-03 14:40:00,41.47,41.47,41.36,41.39,81292.0,31.3712,31.3712,31.288,31.3107,81292.0
2015-12-03 14:50:00,41.39,41.41,41.38,41.41,84085.0,31.3107,31.3258,31.3031,31.3258,84085.0
2015-12-03 15:00:00,41.41,41.45,41.38,41.4,240032.0,31.3258,31.3561,31.3031,31.3183,240032.0
2015-12-03 15:10:00,41.4,41.46,41.39,41.43,105216.0,31.3183,31.3637,31.3107,31.341,105216.0
2015-12-03 15:20:00,41.43,41.47,41.39,41.4,76203.0,31.341,31.3712,31.3107,31.3183,76203.0
2015-12-03 15:30:00,41.39,41.46,41.33,41.44,160758.0,31.3107,31.3637,31.2653,31.3485,160758.0
2015-12-03 15:40:00,41.45,41.45,41.29,41.38,178692.0,31.3561,31.3561,31.2351,31.3031,178692.0
2015-12-03 15:50:00,41.39,41.48,41.36,41.48,325416.0,31.3107,31.3788,31.288,31.3788,325416.0
2015-12-04 09:30:00,41.76,42.01,41.63,41.85,92890.0,31.5906,31.7797,31.4923,31.6587,92890.0
2015-12-04 09:40:00,41.85,42.11,41.85,42.05,60790.0,31.6587,31.8554,31.6587,31.81,60790.0
2015-12-04 09:50:00,42.04,42.19,42.04,42.13,42389.0,31.8024,31.9159,31.8024,31.8705,42389.0
2015-12-04 10:00:00,42.13,42.14,42.06,42.1,62081.0,31.8705,31.8781,31.8176,31.8478,62081.0
2015-12-04 10:10:00,42.1,42.14,42.0,42.13,92425.0,31.8478,31.8781,31.7722,31.8705,92425.0
2015-12-04 10:20:00,42.13,42.21,42.11,42.18,35773.0,31.8705,31.931,31.8554,31.9083,35773.0
2015-12-04 10:30:00,42.19,42.3,42.18,42.27,101744.0,31.9159,31.9991,31.9083,31.9764,101744.0
2015-12-04 10:40:00,42.27,42.28,42.15,42.18,55792.0,31.9764,31.984,31.8856,31.9083,55792.0
2015-12-04 10:50:00,42.18,42.2,42.12,42.18,39042.0,31.9083,31.9235,31.8629,31.9083,39042.0
2015-12-04 11:00:00,42.17,42.18,42.02,42.04,54235.0,31.9008,31.9083,31.7873,31.8024,54235.0
2015-12-04 11:10:00,42.05,42.12,42.03,42.04,48523.0,31.81,31.8629,31.7949,31.8024,48523.0
2015-12-04 11:20:00,42.05,42.09,42.0,42.0,30144.0,31.81,31.8402,31.7722,31.7722,30144.0
2015-12-04 11:30:00,42.01,42.11,42.01,42.07,53023.0,31.7797,31.8554,31.7797,31.8251,53023.0
2015-12-04 11:40:00,42.07,42.07,41.99,42.0,62626.0,31.8251,31.8251,31.7646,31.7722,62626.0
2015-12-04 11:50:00,42.01,42.07,42.0,42.04,49088.0,31.7797,31.8251,31.7722,31.8024,49088.0
2015-12-04 12:00:00,42.04,42.09,41.99,42.07,55521.0,31.8024,31.8402,31.7646,31.8251,55521.0
2015-12-04 12:10:00,42.07,42.16,42.04,42.05,31427.0,31.8251,31.8932,31.8024,31.81,31427.0
2015-12-04 12:20:00,42.06,42.15,42.04,42.09,34720.0,31.8176,31.8856,31.8024,31.8402,34720.0
2015-12-04 12:30:00,42.09,42.21,42.08,42.19,46577.0,31.8402,31.931,31.8327,31.9159,46577.0
2015-12-04 12:40:00,42.19,42.21,42.16,42.19,55888.0,31.9159,31.931,31.8932,31.9159,55888.0
2015-12-04 12:50:00,42.19,42.34,42.15,42.3,141222.0,31.9159,32.0294,31.8856,31.9991,141222.0
2015-12-04 13:00:00,42.31,42.51,42.31,42.51,71101.0,32.0067,32.158,32.0067,32.158,71101.0
2015-12-04 13:10:00,42.51,42.55,42.47,42.52,42881.0,32.158,32.1882,32.1277,32.1655,42881.0
2015-12-04 13:20:00,42.52,42.53,42.42,42.45,27763.0,32.1655,32.1731,32.0899,32.1126,27763.0
2015-12-04 13:30:00,42.45,42.45,42.36,42.42,24086.0,32.1126,32.1126,32.0445,32.0899,24086.0
2015-12-04 13:40:00,42.42,42.47,42.36,42.37,40780.0,32.0899,32.1277,32.0445,32.0521,40780.0
2015-12-04 13:50:00,42.37,42.4,42.32,42.35,30941.0,32.0521,32.0748,32.0142,32.0369,30941.0
2015-12-04 14:00:00,42.34,42.35,42.29,42.32,53023.0,32.0294,32.0369,31.9915,32.0142,53023.0
2015-12-04 14:10:00,42.32,42.32,42.2,42.2,32527.0,32.0142,32.0142,31.9235,31.9235,32527.0
2015-12-04 14:20:00,42.2,42.36,42.2,42.34,49114.0,31.9235,32.0445,31.9235,32.0294,49114.0
2015-12-04 14:30:00,42.34,42.42,42.3,42.38,65598.0,32.0294,32.0899,31.9991,32.0596,65598.0
2015-12-04 14:40:00,42.38,42.44,42.35,42.44,75385.0,32.0596,32.105,32.0369,32.105,75385.0
2015-12-04 14:50:00,42.43,42.47,42.42,42.42,73827.0,32.0974,32.1277,32.0899,32.0899,73827.0
2015-12-04 15:00:00,42.43,42.55,42.4,42.54,176586.0,32.0974,32.1882,32.0748,32.1807,176586.0
2015-12-04 15:10:00,42.54,42.57,42.43,42.45,109638.0,32.1807,32.2034,32.0974,32.1126,109638.0
2015-12-04 15:20:00,42.45,42.5,42.38,42.47,82506.0,32.1126,32.1504,32.0596,32.1277,82506.0
2015-12-04 15:30:00,42.47,42.52,42.42,42.51,111549.0,32.1277,32.1655,32.0899,32.158,111549.0
2015-12-04 15:40:00,42.51,42.7,42.51,42.67,192076.0,32.158,32.3017,32.158,32.279,192076.0
2015-12-04 15:50:00,42.66,42.72,42.65,42.69,401230.0,32.2714,32.3168,32.2639,32.2941,401230.0
2015-12-07 09:30:00,42.66,42.72,42.53,42.65,53968.0,32.2714,32.3168,32.1731,32.2639,53968.0
2015-12-07 09:40:00,42.66,42.82,42.66,42.75,242778.0,32.2714,32.3925,32.2714,32.3395,242778.0
2015-12-07 09:50:00,42.75,42.76,42.66,42.73,31988.0,32.3395,32.3471,32.2714,32.3244,31988.0
2015-12-07 10:00:00,42.74,42.76,42.55,42.59,52806.0,32.332,32.3471,32.1882,32.2185,52806.0
2015-12-07 10:10:00,42.6,42.67,42.6,42.67,23678.0,32.2261,32.279,32.2261,32.279,23678.0
2015-12-07 10:20:00,42.67,42.67,42.58,42.61,30247.0,32.279,32.279,32.2109,32.2336,30247.0
2015-12-07 10:30:00,42.61,42.61,42.47,42.5,25384.0,32.2336,32.2336,32.1277,32.1504,25384.0
2015-12-07 10:40:00,42.5,42.5,42.37,42.39,31156.0,32.1504,32.1504,32.0521,32.0672,31156.0
2015-12-07 10:50:00,42.39,42.49,42.38,42.47,23919.0,32.0672,32.1428,32.0596,32.1277,23919.0
2015-12-07 11:00:00,42.47,42.47,42.4,42.45,14227.0,32.1277,32.1277,32.0748,32.1126,14227.0
2015-12-07 11:10:00,42.45,42.45,42.39,42.43,24134.0,32.1126,32.1126,32.0672,32.0974,24134.0
2015-12-07 11:20:00,42.44,42.51,42.44,42.48,41455.0,32.105,32.158,32.105,32.1353,41455.0
2015-12-07 11:30:00,42.48,42.58,42.47,42.57,22273.0,32.1353,32.2109,32.1277,32.2034,22273.0
2015-12-07 11:40:00,42.57,42.62,42.55,42.6,126408.0,32.2034,32.2412,32.1882,32.2261,126408.0
2015-12-07 11:50:00,42.6,42.69,42.59,42.69,18099.0,32.2261,32.2941,32.2185,32.2941,18099.0
2015-12-07 12:00:00,42.68,42.71,42.61,42.61,18700.0,32.2866,32.3093,32.2336,32.2336,18700.0
2015-12-07 12:10:00,42.61,42.68,42.6,42.66,11687.0,32.2336,32.2866,32.2261,32.2714,11687.0
2015-12-07 12:20:00,42.67,42.67,42.6,42.63,14748.0,32.279,32.279,32.2261,32.2487,14748.0
2015-12-07 12:30:00,42.63,42.64,42.56,42.58,21616.0,32.2487,32.2563,32.1958,32.2109,21616.0
2015-12-07 12:40:00,42.58,42.58,42.52,42.53,12641.0,32.2109,32.2109,32.1655,32.1731,12641.0
2015-12-07 12:50:00,42.54,42.56,42.45,42.48,14616.0,32.1807,32.1958,32.1126,32.1353,14616.0
2015-12-07 13:00:00,42.48,42.65,42.48,42.63,23317.0,32.1353,32.2639,32.1353,32.2487,23317.0
2015-12-07 13:10:00,42.63,42.65,42.51,42.64,21908.0,32.2487,32.2639,32.158,32.2563,21908.0
2015-12-07 13:20:00,42.64,42.68,42.58,42.68,24819.0,32.2563,32.2866,32.2109,32.2866,24819.0
2015-12-07 13:30:00,42.68,42.69,42.63,42.69,24250.0,32.2866,32.2941,32.2487,32.2941,24250.0
2015-12-07 13:40:00,42.68,42.68,42.61,42.65,27780.0,32.2866,32.2866,32.2336,32.2639,27780.0
2015-12-07 13:50:00,42.64,42.72,42.63,42.72,28973.0,32.2563,32.3168,32.2487,32.3168,28973.0
2015-12-07 14:00:00,42.71,42.83,42.68,42.81,23903.0,32.3093,32.4,32.2866,32.3849,23903.0
2015-12-07 14:10:00,42.81,42.81,42.68,42.69,15491.0,32.3849,32.3849,32.2866,32.2941,15491.0
2015-12-07 14:20:00,42.7,42.72,42.66,42.7,25863.0,32.3017,32.3168,32.2714,32.3017,25863.0
2015-12-07 14:30:00,42.71,42.74,42.66,42.69,158832.0,32.3093,32.332,32.2714,32.2941,158832.0
2015-12-07 14:40:00,42.68,42.7,42.64,42.69,28068.0,32.2866,32.3017,32.2563,32.2941,28068.0
2015-12-07 14:50:00,42.69,42.71,42.62,42.62,24404.0,32.2941,32.3093,32.2412,32.2412,24404.0
2015-12-07 15:00:00,42.62,42.65,42.59,42.62,35337.0,32.2412,32.2639,32.2185,32.2412,35337.0
2015-12-07 15:10:00,42.63,42.67,42.6,42.67,44809.0,32.2487,32.279,32.2261,32.279,44809.0
2015-12-07 15:20:00,42.68,42.7,42.65,42.69,27329.0,32.2866,32.3017,32.2639,32.2941,27329.0
2015-12-07 15:30:00,42.69,42.7,42.61,42.65,34818.0,32.2941,32.3017,32.2336,32.2639,34818.0
2015-12-07 15:40:00,42.65,42.71,42.65,42.7,118651.0,32.2639,32.3093,32.2639,32.3017,118651.0
2015-12-07 15:50:00,42.7,42.72,42.63,42.66,280440.0,32.3017,32.3168,32.2487,32.2714,280440.0
2015-12-08 09:30:00,42.56,42.74,42.56,42.69,50495.0,32.1958,32.332,32.1958,32.2941,50495.0
2015-12-08 09:40:00,42.67,42.85,42.64,42.77,53310.0,32.279,32.4152,32.2563,32.3547,53310.0
2015-12-08 09:50:00,42.75,42.76,42.48,42.5,22962.0,32.3395,32.3471,32.1353,32.1504,22962.0
2015-12-08 10:00:00,42.5,42.61,42.5,42.54,50075.0,32.1504,32.2336,32.1504,32.1807,50075.0
2015-12-08 10:10:00,42.54,42.56,42.46,42.46,45234.0,32.1807,32.1958,32.1201,32.1201,45234.0
2015-12-08 10:20:00,42.46,42.46,42.35,42.36,25678.0,32.1201,32.1201,32.0369,32.0445,25678.0
2015-12-08 10:30:00,42.36,42.52,42.32,42.49,34525.0,32.0445,32.1655,32.0142,32.1428,34525.0
2015-12-08 10:40:00,42.5,42.56,42.45,42.47,38785.0,32.1504,32.1958,32.1126,32.1277,38785.0
2015-12-08 10:50:00,42.46,42.52,42.46,42.49,22056.0,32.1201,32.1655,32.1201,32.1428,22056.0
2015-12-08 11:00:00,42.49,42.59,42.49,42.56,69782.0,32.1428,32.2185,32.1428,32.1958,69782.0
2015-12-08 11:10:00,42.55,42.56,42.48,42.54,22717.0,32.1882,32.1958,32.1353,32.1807,22717.0
2015-12-08 11:20:00,42.54,42.56,42.41,42.41,30085.0,32.1807,32.1958,32.0823,32.0823,30085.0
2015-12-08 11:30:00,42.4,42.42,42.33,42.34,117771.0,32.0748,32.0899,32.0218,32.0294,117771.0
2015-12-08 11:40:00,42.33,42.36,42.31,42.35,71572.0,32.0218,32.0445,32.0067,32.0369,71572.0
2015-12-08 11:50:00,42.35,42.37,42.28,42.33,55659.0,32.0369,32.0521,31.984,32.0218,55659.0
2015-12-08 12:00:00,42.34,42.35,42.25,42.26,46713.0,32.0294,32.0369,31.9613,31.9688,46713.0
2015-12-08 12:10:00,42.26,42.26,42.12,42.13,60131.0,31.9688,31.9688,31.8629,31.8705,60131.0
2015-12-08 12:20:00,42.13,42.2,42.11,42.17,48137.0,31.8705,31.9235,31.8554,31.9008,48137.0
2015-12-08 12:30:00,42.16,42.24,42.13,42.22,23274.0,31.8932,31.9537,31.8705,31.9386,23274.0
2015-12-08 12:40:00,42.22,42.29,42.2,42.22,13896.0,31.9386,31.9915,31.9235,31.9386,13896.0
2015-12-08 12:50:00,42.22,42.24,42.2,42.23,16597.0,31.9386,31.9537,31.9235,31.9462,16597.0
2015-12-08 13:00:00,42.24,42.29,42.23,42.28,16417.0,31.9537,31.9915,31.9462,31.984,16417.0
2015-12-08 13:10:00,42.28,42.3,42.23,42.24,22175.0,31.984,31.9991,31.9462,31.9537,22175.0
2015-12-08 13:20:00,42.24,42.3,42.21,42.29,48037.0,31.9537,31.9991,31.931,31.9915,48037.0
2015-12-08 13:30:00,42.3,42.37,42.28,42.32,132360.0,31.9991,32.0521,31.984,32.0142,132360.0
2015-12-08 13:40:00,42.32,42.38,42.31,42.38,19872.0,32.0142,32.0596,32.0067,32.0596,19872.0
2015-12-08 13:50:00,42.39,42.44,42.36,42.43,26214.0,32.0672,32.105,32.0445,32.0974,26214.0
2015-12-08 14:00:00,42.42,42.49,42.41,42.48,36076.0,32.0899,32.1428,32.0823,32.1353,36076.0
2015-12-08 14:10:00,42.48,42.58,42.48,42.57,32957.0,32.1353,32.2109,32.1353,32.2034,32957.0
2015-12-08 14:20:00,42.56,42.57,42.5,42.53,21864.0,32.1958,32.2034,32.1504,32.1731,21864.0
2015-12-08 14:30:00,42.53,42.57,42.5,42.5,25949.0,32.1731,32.2034,32.1504,32.1504,25949.0
2015-12-08 14:40:00,42.5,42.52,42.45,42.5,44988.0,32.1504,32.1655,32.1126,32.1504,44988.0
2015-12-08 14:50:00,42.5,42.52,42.42,42.43,31607.0,32.1504,32.1655,32.0899,32.0974,31607.0
2015-12-08 15:00:00,42.43,42.43,42.38,42.41,50068.0,32.0974,32.0974,32.0596,32.0823,50068.0
2015-12-08 15:10:00,42.4,42.41,42.32,42.35,56269.0,32.0748,32.0823,32.0142,32.0369,56269.0
2015-12-08 15:20:00,42.34,42.42,42.33,42.37,51453.0,32.0294,32.0899,32.0218,32.0521,51453.0
2015-12-08 15:30:00,42.37,42.46,42.35,42.41,53402.0,32.0521,32.1201,32.0369,32.0823,53402.0
2015-12-08 15:40:00,42.4,42.48,42.36,42.48,83689.0,32.0748,32.1353,32.0445,32.1353,83689.0
2015-12-08 15:50:00,42.47,42.51,42.42,42.44,153638.0,32.1277,32.158,32.0899,32.105,153638.0
2015-12-09 09:30:00,42.04,42.32,41.92,42.31,53575.0,31.8024,32.0142,31.7116,32.0067,53575.0
2015-12-09 09:40:00,42.3,42.36,42.27,42.32,18738.0,31.9991,32.0445,31.9764,32.0142,18738.0
2015-12-09 09:50:00,42.35,42.39,42.23,42.28,25273.0,32.0369,32.0672,31.9462,31.984,25273.0
2015-12-09 10:00:00,42.3,42.4,42.29,42.38,26813.0,31.9991,32.0748,31.9915,32.0596,26813.0
2015-12-09 10:10:00,42.38,42.49,42.38,42.41,37652.0,32.0596,32.1428,32.0596,32.0823,37652.0
2015-12-09 10:20:00,42.42,42.46,42.42,42.46,26243.0,32.0899,32.1201,32.0899,32.1201,26243.0
2015-12-09 10:30:00,42.46,42.56,42.45,42.5,104522.0,32.1201,32.1958,32.1126,32.1504,104522.0
2015-12-09 10:40:00,42.51,42.63,42.48,42.58,78566.0,32.158,32.2487,32.1353,32.2109,78566.0
2015-12-09 10:50:00,42.58,42.62,42.52,42.52,194857.0,32.2109,32.2412,32.1655,32.1655,194857.0
2015-12-09 11:00:00,42.52,42.53,42.41,42.47,23589.0,32.1655,32.1731,32.0823,32.1277,23589.0
2015-12-09 11:10:00,42.47,42.54,42.41,42.41,33238.0,32.1277,32.1807,32.0823,32.0823,33238.0
2015-12-09 11:20:00,42.42,42.43,42.34,42.36,11637.0,32.0899,32.0974,32.0294,32.0445,11637.0
2015-12-09 11:30:00,42.36,42.39,42.29,42.33,15257.0,32.0445,32.0672,31.9915,32.0218,15257.0
2015-12-09 11:40:00,42.36,42.39,42.23,42.26,25105.0,32.0445,32.0672,31.9462,31.9688,25105.0
2015-12-09 11:50:00,42.27,42.31,42.25,42.26,62398.0,31.9764,32.0067,31.9613,31.9688,62398.0
2015-12-09 12:00:00,42.26,42.34,42.26,42.34,66253.0,31.9688,32.0294,31.9688,32.0294,66253.0
2015-12-09 12:10:00,42.34,42.35,42.21,42.24,25680.0,32.0294,32.0369,31.931,31.9537,25680.0
2015-12-09 12:20:00,42.24,42.25,42.15,42.15,47197.0,31.9537,31.9613,31.8856,31.8856,47197.0
2015-12-09 12:30:00,42.15,42.19,42.07,42.09,73333.0,31.8856,31.9159,31.8251,31.8402,73333.0
2015-12-09 12:40:00,42.08,42.19,42.04,42.19,52230.0,31.8327,31.9159,31.8024,31.9159,52230.0
2015-12-09 12:50:00,42.19,42.2,42.08,42.08,83929.0,31.9159,31.9235,31.8327,31.8327,83929.0
2015-12-09 13:00:00,42.08,42.21,42.02,42.14,89239.0,31.8327,31.931,31.7873,31.8781,89239.0
2015-12-09 13:10:00,42.15,42.22,42.13,42.15,41462.0,31.8856,31.9386,31.8705,31.8856,41462.0
2015-12-09 13:20:00,42.15,42.17,42.11,42.14,21104.0,31.8856,31.9008,31.8554,31.8781,21104.0
2015-12-09 13:30:00,42.14,42.17,42.05,42.17,16511.0,31.8781,31.9008,31.81,31.9008,16511.0
2015-12-09 13:40:00,42.17,42.21,42.13,42.19,29281.0,31.9008,31.931,31.8705,31.9159,29281.0
2015-12-09 13:50:00,42.2,42.25,42.17,42.21,113230.0,31.9235,31.9613,31.9008,31.931,113230.0
2015-12-09 14:00:00,42.21,42.21,42.16,42.17,76136.0,31.931,31.931,31.8932,31.9008,76136.0
2015-12-09 14:10:00,42.17,42.24,42.17,42.19,161846.0,31.9008,31.9537,31.9008,31.9159,161846.0
2015-12-09 14:20:00,42.19,42.19,42.13,42.16,22024.0,31.9159,31.9159,31.8705,31.8932,22024.0
2015-12-09 14:30:00,42.15,42.19,42.14,42.16,132976.0,31.8856,31.9159,31.8781,31.8932,132976.0
2015-12-09 14:40:00,42.16,42.2,42.15,42.16,77781.0,31.8932,31.9235,31.8856,31.8932,77781.0
2015-12-09 14:50:00,42.16,42.18,42.13,42.14,21111.0,31.8932,31.9083,31.8705,31.8781,21111.0
2015-12-09 15:00:00,42.14,42.2,42.13,42.18,30223.0,31.8781,31.9235,31.8705,31.9083,30223.0
2015-12-09 15:10:00,42.18,42.21,42.17,42.17,41403.0,31.9083,31.931,31.9008,31.9008,41403.0
2015-12-09 15:20:00,42.17,42.23,42.17,42.2,50539.0,31.9008,31.9462,31.9008,31.9235,50539.0
2015-12-09 15:30:00,42.2,42.24,42.15,42.2,114820.0,31.9235,31.9537,31.8856,31.9235,114820.0
2015-12-09 15:40:00,42.2,42.23,42.14,42.16,92395.0,31.9235,31.9462,31.8781,31.8932,92395.0
2015-12-09 15:50:00,42.15,42.16,42.08,42.13,215490.0,31.8856,31.8932,31.8327,31.8705,215490.0
2015-12-10 09:30:00,42.24,42.33,42.2,42.32,28563.0,31.9537,32.0218,31.9235,32.0142,28563.0
2015-12-10 09:40:00,42.33,42.42,42.31,42.37,224077.0,32.0218,32.0899,32.0067,32.0521,224077.0
2015-12-10 09:50:00,42.36,42.39,42.28,42.3,50402.0,32.0445,32.0672,31.984,31.9991,50402.0
2015-12-10 10:00:00,42.3,42.33,42.21,42.23,41605.0,31.9991,32.0218,31.931,31.9462,41605.0
2015-12-10 10:10:00,42.23,42.28,42.2,42.25,58637.0,31.9462,31.984,31.9235,31.9613,58637.0
2015-12-10 10:20:00,42.26,42.31,42.2,42.31,74794.0,31.9688,32.0067,31.9235,32.0067,74794.0
2015-12-10 10:30:00,42.32,42.44,42.32,42.44,33776.0,32.0142,32.105,32.0142,32.105,33776.0
2015-12-10 10:40:00,42.45,42.52,42.43,42.47,41228.0,32.1126,32.1655,32.0974,32.1277,41228.0
2015-12-10 10:50:00,42.47,42.47,42.41,42.43,24293.0,32.1277,32.1277,32.0823,32.0974,24293.0
2015-12-10 11:00:00,42.43,42.43,42.34,42.35,32808.0,32.0974,32.0974,32.0294,32.0369,32808.0
2015-12-10 11:10:00,42.34,42.35,42.2,42.21,49902.0,32.0294,32.0369,31.9235,31.931,49902.0
2015-12-10 11:20:00,42.21,42.27,42.21,42.21,106949.0,31.931,31.9764,31.931,31.931,106949.0
2015-12-10 11:30:00,42.22,42.23,42.15,42.23,99619.0,31.9386,31.9462,31.8856,31.9462,99619.0
2015-12-10 11:40:00,42.23,42.23,42.16,42.19,26590.0,31.9462,31.9462,31.8932,31.9159,26590.0
2015-12-10 11:50:00,42.19,42.22,42.15,42.22,31738.0,31.9159,31.9386,31.8856,31.9386,31738.0
2015-12-10 12:00:00,42.22,42.22,42.14,42.14,27619.0,31.9386,31.9386,31.8781,31.8781,27619.0
2015-12-10 12:10:00,42.14,42.16,42.09,42.1,48523.0,31.8781,31.8932,31.8402,31.8478,48523.0
2015-12-10 12:20:00,42.1,42.14,42.09,42.11,20366.0,31.8478,31.8781,31.8402,31.8554,20366.0
2015-12-10 12:30:00,42.11,42.14,42.06,42.08,32948.0,31.8554,31.8781,31.8176,31.8327,32948.0
2015-12-10 12:40:00,42.09,42.15,42.08,42.15,44445.0,31.8402,31.8856,31.8327,31.8856,44445.0
2015-12-10 12:50:00,42.15,42.16,42.08,42.08,76380.0,31.8856,31.8932,31.8327,31.8327,76380.0
2015-12-10 13:00:00,42.09,42.09,42.01,42.03,48955.0,31.8402,31.8402,31.7797,31.7949,48955.0
2015-12-10 13:10:00,42.03,42.04,41.98,42.02,39923.0,31.7949,31.8024,31.757,31.7873,39923.0
2015-12-10 13:20:00,42.03,42.08,41.99,42.0,23340.0,31.7949,31.8327,31.7646,31.7722,23340.0
2015-12-10 13:30:00,42.0,42.1,41.99,42.1,27792.0,31.7722,31.8478,31.7646,31.8478,27792.0
2015-12-10 13:40:00,42.09,42.11,42.05,42.08,45299.0,31.8402,31.8554,31.81,31.8327,45299.0
2015-12-10 13:50:00,42.09,42.1,42.08,42.1,25661.0,31.8402,31.8478,31.8327,31.8478,25661.0
2015-12-10 14:00:00,42.1,42.11,42.06,42.07,41289.0,31.8478,31.8554,31.8176,31.8251,41289.0
2015-12-10 14:10:00,42.08,42.1,42.05,42.09,36806.0,31.8327,31.8478,31.81,31.8402,36806.0
2015-12-10 14:20:00,42.1,42.12,42.09,42.1,144433.0,31.8478,31.8629,31.8402,31.8478,144433.0
2015-12-10 14:30:00,42.1,42.12,42.06,42.12,49730.0,31.8478,31.8629,31.8176,31.8629,49730.0
2015-12-10 14:40:00,42.13,42.24,42.13,42.22,42163.0,31.8705,31.9537,31.8705,31.9386,42163.0
2015-12-10 14:50:00,42.21,42.22,42.17,42.19,35918.0,31.931,31.9386,31.9008,31.9159,35918.0
2015-12-10 15:00:00,42.19,42.2,42.04,42.05,41940.0,31.9159,31.9235,31.8024,31.81,41940.0
2015-12-10 15:10:00,42.05,42.08,41.99,41.99,52671.0,31.81,31.8327,31.7646,31.7646,52671.0
2015-12-10 15:20:00,41.99,42.02,41.96,42.0,67801.0,31.7646,31.7873,31.7419,31.7722,67801.0
2015-12-10 15:30:00,41.99,42.0,41.93,41.98,58491.0,31.7646,31.7722,31.7192,31.757,58491.0
2015-12-10 15:40:00,41.98,42.01,41.92,41.96,134873.0,31.757,31.7797,31.7116,31.7419,134873.0
2015-12-10 15:50:00,41.96,42.0,41.88,41.97,373508.0,31.7419,31.7722,31.6814,31.7495,373508.0
2015-12-11 09:30:00,41.6,41.6,41.17,41.19,74791.0,31.7736,31.7736,31.4451,31.4604,74791.0
2015-12-11 09:40:00,41.2,41.24,41.09,41.17,231731.0,31.468,31.4986,31.384,31.4451,231731.0
2015-12-11 09:50:00,41.15,41.23,41.13,41.17,47788.0,31.4298,31.491,31.4146,31.4451,47788.0
2015-12-11 10:00:00,41.17,41.34,41.16,41.26,99580.0,31.4451,31.575,31.4375,31.5139,99580.0
2015-12-11 10:10:00,41.27,41.37,41.26,41.31,65719.0,31.5215,31.5979,31.5139,31.5521,65719.0
2015-12-11 10:20:00,41.32,41.42,41.27,41.36,35021.0,31.5597,31.6361,31.5215,31.5902,35021.0
2015-12-11 10:30:00,41.36,41.64,41.36,41.6,48430.0,31.5902,31.8041,31.5902,31.7736,48430.0
2015-12-11 10:40:00,41.6,41.68,41.57,41.6,44528.0,31.7736,31.8347,31.7506,31.7736,44528.0
2015-12-11 10:50:00,41.6,41.61,41.49,41.49,34818.0,31.7736,31.7812,31.6895,31.6895,34818.0
2015-12-11 11:00:00,41.48,41.57,41.42,41.54,30165.0,31.6819,31.7506,31.6361,31.7277,30165.0
2015-12-11 11:10:00,41.55,41.63,41.51,41.62,35194.0,31.7354,31.7965,31.7048,31.7888,35194.0
2015-12-11 11:20:00,41.62,41.75,41.6,41.74,67408.0,31.7888,31.8881,31.7736,31.8805,67408.0
2015-12-11 11:30:00,41.74,41.75,41.6,41.67,122601.0,31.8805,31.8881,31.7736,31.827,122601.0
2015-12-11 11:40:00,41.67,41.86,41.67,41.84,37745.0,31.827,31.9721,31.827,31.9569,37745.0
2015-12-11 11:50:00,41.84,41.85,41.75,41.76,41725.0,31.9569,31.9645,31.8881,31.8958,41725.0
2015-12-11 12:00:00,41.76,41.8,41.72,41.74,43437.0,31.8958,31.9263,31.8652,31.8805,43437.0
2015-12-11 12:10:00,41.72,41.78,41.67,41.71,49495.0,31.8652,31.911,31.827,31.8576,49495.0
2015-12-11 12:20:00,41.72,41.78,41.57,41.64,52688.0,31.8652,31.911,31.7506,31.8041,52688.0
2015-12-11 12:30:00,41.64,41.72,41.61,41.64,28492.0,31.8041,31.8652,31.7812,31.8041,28492.0
2015-12-11 12:40:00,41.64,41.69,41.6,41.63,45394.0,31.8041,31.8423,31.7736,31.7965,45394.0
2015-12-11 12:50:00,41.62,41.65,41.56,41.61,40128.0,31.7888,31.8117,31.743,31.7812,40128.0
2015-12-11 13:00:00,41.61,41.67,41.57,41.58,32458.0,31.7812,31.827,31.7506,31.7583,32458.0
2015-12-11 13:10:00,41.58,41.59,41.48,41.52,65406.0,31.7583,31.7659,31.6819,31.7124,65406.0
2015-12-11 13:20:00,41.51,41.51,41.31,41.31,51136.0,31.7048,31.7048,31.5521,31.5521,51136.0
2015-12-11 13:30:00,41.31,41.38,41.28,41.34,63324.0,31.5521,31.6055,31.5291,31.575,63324.0
2015-12-11 13:40:00,41.34,41.49,41.33,41.44,39999.0,31.575,31.6895,31.5673,31.6513,39999.0
2015-12-11 13:50:00,41.43,41.47,41.38,41.41,42002.0,31.6437,31.6743,31.6055,31.6284,42002.0
2015-12-11 14:00:00,41.41,41.44,41.37,41.41,48518.0,31.6284,31.6513,31.5979,31.6284,48518.0
2015-12-11 14:10:00,41.41,41.56,41.4,41.52,54802.0,31.6284,31.743,31.6208,31.7124,54802.0
2015-12-11 14:20:00,41.52,41.53,41.36,41.4,35656.0,31.7124,31.7201,31.5902,31.6208,35656.0
2015-12-11 14:30:00,41.39,41.43,41.38,41.41,51880.0,31.6132,31.6437,31.6055,31.6284,51880.0
2015-12-11 14:40:00,41.41,41.43,41.36,41.43,41139.0,31.6284,31.6437,31.5902,31.6437,41139.0
2015-12-11 14:50:00,41.42,41.44,41.36,41.36,53486.0,31.6361,31.6513,31.5902,31.5902,53486.0
2015-12-11 15:00:00,41.36,41.36,41.25,41.25,53813.0,31.5902,31.5902,31.5062,31.5062,53813.0
2015-12-11 15:10:00,41.24,41.25,41.14,41.17,78241.0,31.4986,31.5062,31.4222,31.4451,78241.0
2015-12-11 15:20:00,41.18,41.21,41.09,41.21,57939.0,31.4528,31.4757,31.384,31.4757,57939.0
2015-12-11 15:30:00,41.2,41.25,41.14,41.2,147947.0,31.468,31.5062,31.4222,31.468,147947.0
2015-12-11 15:40:00,41.2,41.3,41.14,41.27,188164.0,31.468,31.5444,31.4222,31.5215,188164.0
2015-12-11 15:50:00,41.28,41.43,41.26,41.41,494136.0,31.5291,31.6437,31.5139,31.6284,494136.0
2015-12-14 09:30:00,40.92,41.36,40.84,41.23,175512.0,31.2542,31.5902,31.1931,31.491,175512.0
2015-12-14 09:40:00,41.23,41.26,41.09,41.22,133774.0,31.491,31.5139,31.384,31.4833,133774.0
2015-12-14 09:50:00,41.22,41.23,41.0,41.03,97029.0,31.4833,31.491,31.3153,31.3382,97029.0
2015-12-14 10:00:00,41.03,41.21,41.03,41.18,76976.0,31.3382,31.4757,31.3382,31.4528,76976.0
2015-12-14 10:10:00,41.18,41.43,40.97,41.09,177594.0,31.4528,31.6437,31.2924,31.384,177594.0
2015-12-14 10:20:00,41.08,41.08,40.98,40.99,66665.0,31.3764,31.3764,31.3,31.3076,66665.0
2015-12-14 10:30:00,40.99,41.26,40.99,41.26,52550.0,31.3076,31.5139,31.3076,31.5139,52550.0
2015-12-14 10:40:00,41.27,41.27,41.16,41.16,101115.0,31.5215,31.5215,31.4375,31.4375,101115.0
2015-12-14 10:50:00,41.16,41.17,41.03,41.09,145132.0,31.4375,31.4451,31.3382,31.384,145132.0
2015-12-14 11:00:00,41.09,41.11,40.9,40.91,91148.0,31.384,31.3993,31.2389,31.2465,91148.0
2015-12-14 11:10:00,40.91,40.96,40.81,40.87,132223.0,31.2465,31.2847,31.1702,31.216,132223.0
2015-12-14 11:20:00,40.87,40.93,40.75,40.77,101243.0,31.216,31.2618,31.1243,31.1396,101243.0
2015-12-14 11:30:00,40.76,40.76,40.67,40.76,83954.0,31.132,31.132,31.0632,31.132,83954.0
2015-12-14 11:40:00,40.76,40.8,40.58,40.6,82400.0,31.132,31.1625,30.9945,31.0098,82400.0
2015-12-14 11:50:00,40.61,40.73,40.47,40.72,137731.0,31.0174,31.1091,30.9105,31.1014,137731.0
2015-12-14 12:00:00,40.72,40.75,40.67,40.73,105060.0,31.1014,31.1243,31.0632,31.1091,105060.0
2015-12-14 12:10:00,40.73,40.88,40.72,40.88,45849.0,31.1091,31.2236,31.1014,31.2236,45849.0
2015-12-14 12:20:00,40.87,40.92,40.81,40.89,65336.0,31.216,31.2542,31.1702,31.2313,65336.0
2015-12-14 12:30:00,40.9,41.01,40.9,40.98,63800.0,31.2389,31.3229,31.2389,31.3,63800.0
2015-12-14 12:40:00,40.98,41.01,40.91,40.97,56659.0,31.3,31.3229,31.2465,31.2924,56659.0
2015-12-14 12:50:00,40.97,41.21,40.97,41.19,55996.0,31.2924,31.4757,31.2924,31.4604,55996.0
2015-12-14 13:00:00,41.19,41.2,41.13,41.14,40352.0,31.4604,31.468,31.4146,31.4222,40352.0
2015-12-14 13:10:00,41.14,41.16,41.0,41.01,39959.0,31.4222,31.4375,31.3153,31.3229,39959.0
2015-12-14 13:20:00,41.01,41.02,40.95,40.99,50723.0,31.3229,31.3306,31.2771,31.3076,50723.0
2015-12-14 13:30:00,41.01,41.06,41.0,41.0,34459.0,31.3229,31.3611,31.3153,31.3153,34459.0
2015-12-14 13:40:00,41.0,41.04,40.98,41.03,23345.0,31.3153,31.3458,31.3,31.3382,23345.0
2015-12-14 13:50:00,41.04,41.04,40.99,41.0,22799.0,31.3458,31.3458,31.3076,31.3153,22799.0
2015-12-14 14:00:00,41.01,41.03,40.92,40.98,53919.0,31.3229,31.3382,31.2542,31.3,53919.0
2015-12-14 14:10:00,40.98,41.03,40.96,40.98,34342.0,31.3,31.3382,31.2847,31.3,34342.0
2015-12-14 14:20:00,40.99,41.0,40.95,40.97,32878.0,31.3076,31.3153,31.2771,31.2924,32878.0
2015-12-14 14:30:00,40.97,41.01,40.91,41.0,29440.0,31.2924,31.3229,31.2465,31.3153,29440.0
2015-12-14 14:40:00,41.01,41.06,41.0,41.05,32892.0,31.3229,31.3611,31.3153,31.3535,32892.0
2015-12-14 14:50:00,41.05,41.14,41.04,41.07,31950.0,31.3535,31.4222,31.3458,31.3687,31950.0
2015-12-14 15:00:00,41.06,41.07,40.98,41.01,97200.0,31.3611,31.3687,31.3,31.3229,97200.0
2015-12-14 15:10:00,41.01,41.11,40.98,41.09,59670.0,31.3229,31.3993,31.3,31.384,59670.0
2015-12-14 15:20:00,41.1,41.14,41.08,41.1,57346.0,31.3917,31.4222,31.3764,31.3917,57346.0
2015-12-14 15:30:00,41.1,41.29,41.1,41.22,87014.0,31.3917,31.5368,31.3917,31.4833,87014.0
2015-12-14 15:40:00,41.22,41.3,41.16,41.29,100076.0,31.4833,31.5444,31.4375,31.5368,100076.0
2015-12-14 15:50:00,41.29,41.34,41.25,41.31,251260.0,31.5368,31.575,31.5062,31.5521,251260.0
2015-12-15 09:30:00,41.6,41.9,41.59,41.71,54504.0,31.7736,32.0027,31.7659,31.8576,54504.0
2015-12-15 09:40:00,41.72,41.76,41.62,41.67,64546.0,31.8652,31.8958,31.7888,31.827,64546.0
2015-12-15 09:50:00,41.67,41.83,41.65,41.8,71814.0,31.827,31.9492,31.8117,31.9263,71814.0
2015-12-15 10:00:00,41.8,41.82,41.74,41.76,59284.0,31.9263,31.9416,31.8805,31.8958,59284.0
2015-12-15 10:10:00,41.76,41.81,41.75,41.76,44065.0,31.8958,31.9339,31.8881,31.8958,44065.0
2015-12-15 10:20:00,41.76,41.76,41.66,41.66,58162.0,31.8958,31.8958,31.8194,31.8194,58162.0
2015-12-15 10:30:00,41.66,41.69,41.54,41.54,100362.0,31.8194,31.8423,31.7277,31.7277,100362.0
2015-12-15 10:40:00,41.54,41.56,41.44,41.46,59093.0,31.7277,31.743,31.6513,31.6666,59093.0
2015-12-15 10:50:00,41.46,41.47,41.38,41.41,98439.0,31.6666,31.6743,31.6055,31.6284,98439.0
2015-12-15 11:00:00,41.41,41.47,41.39,41.44,48639.0,31.6284,31.6743,31.6132,31.6513,48639.0
2015-12-15 11:10:00,41.43,41.44,41.38,41.42,99303.0,31.6437,31.6513,31.6055,31.6361,99303.0
2015-12-15 11:20:00,41.41,41.42,41.29,41.29,84310.0,31.6284,31.6361,31.5368,31.5368,84310.0
2015-12-15 11:30:00,41.29,41.36,41.29,41.31,73258.0,31.5368,31.5902,31.5368,31.5521,73258.0
2015-12-15 11:40:00,41.31,41.33,41.24,41.29,63050.0,31.5521,31.5673,31.4986,31.5368,63050.0
2015-12-15 11:50:00,41.3,41.36,41.3,41.33,89852.0,31.5444,31.5902,31.5444,31.5673,89852.0
2015-12-15 12:00:00,41.32,41.32,41.27,41.27,50363.0,31.5597,31.5597,31.5215,31.5215,50363.0
2015-12-15 12:10:00,41.28,41.28,41.19,41.2,72115.0,31.5291,31.5291,31.4604,31.468,72115.0
2015-12-15 12:20:00,41.2,41.29,41.18,41.29,69752.0,31.468,31.5368,31.4528,31.5368,69752.0
2015-12-15 12:30:00,41.28,41.35,41.28,41.33,136350.0,31.5291,31.5826,31.5291,31.5673,136350.0
2015-12-15 12:40:00,41.34,41.34,41.23,41.24,39254.0,31.575,31.575,31.491,31.4986,39254.0
2015-12-15 12:50:00,41.24,41.34,41.22,41.32,65857.0,31.4986,31.575,31.4833,31.5597,65857.0
2015-12-15 13:00:00,41.32,41.35,41.21,41.21,48391.0,31.5597,31.5826,31.4757,31.4757,48391.0
2015-12-15 13:10:00,41.2,41.21,41.15,41.15,111164.0,31.468,31.4757,31.4298,31.4298,111164.0
2015-12-15 13:20:00,41.16,41.2,41.13,41.16,104230.0,31.4375,31.468,31.4146,31.4375,104230.0
2015-12-15 13:30:00,41.16,41.28,41.16,41.25,92047.0,31.4375,31.5291,31.4375,31.5062,92047.0
2015-12-15 13:40:00,41.26,41.27,41.22,41.25,56804.0,31.5139,31.5215,31.4833,31.5062,56804.0
2015-12-15 13:50:00,41.25,41.39,41.25,41.34,50880.0,31.5062,31.6132,31.5062,31.575,50880.0
2015-12-15 14:00:00,41.34,41.42,41.3,41.42,86431.0,31.575,31.6361,31.5444,31.6361,86431.0
2015-12-15 14:10:00,41.42,41.59,41.41,41.59,166747.0,31.6361,31.7659,31.6284,31.7659,166747.0
2015-12-15 14:20:00,41.59,41.65,41.56,41.62,57858.0,31.7659,31.8117,31.743,31.7888,57858.0
2015-12-15 14:30:00,41.63,41.76,41.61,41.72,89731.0,31.7965,31.8958,31.7812,31.8652,89731.0
2015-12-15 14:40:00,41.72,41.74,41.67,41.67,50805.0,31.8652,31.8805,31.827,31.827,50805.0
2015-12-15 14:50:00,41.68,41.72,41.66,41.72,97754.0,31.8347,31.8652,31.8194,31.8652,97754.0
2015-12-15 15:00:00,41.72,41.72,41.61,41.62,79111.0,31.8652,31.8652,31.7812,31.7888,79111.0
2015-12-15 15:10:00,41.62,41.62,41.43,41.5,112398.0,31.7888,31.7888,31.6437,31.6972,112398.0
2015-12-15 15:20:00,41.5,41.55,41.48,41.52,94094.0,31.6972,31.7354,31.6819,31.7124,94094.0
2015-12-15 15:30:00,41.51,41.55,41.49,41.52,162897.0,31.7048,31.7354,31.6895,31.7124,162897.0
2015-12-15 15:40:00,41.51,41.55,41.49,41.53,173270.0,31.7048,31.7354,31.6895,31.7201,173270.0
2015-12-15 15:50:00,41.53,41.61,41.49,41.55,627698.0,31.7201,31.7812,31.6895,31.7354,627698.0
2015-12-16 09:30:00,41.86,41.95,41.75,41.81,55044.0,31.9721,32.0409,31.8881,31.9339,55044.0
2015-12-16 09:40:00,41.81,41.95,41.81,41.9,44878.0,31.9339,32.0409,31.9339,32.0027,44878.0
2015-12-16 09:50:00,41.9,41.95,41.86,41.88,35249.0,32.0027,32.0409,31.9721,31.9874,35249.0
2015-12-16 10:00:00,41.89,41.92,41.76,41.77,55119.0,31.995,32.018,31.8958,31.9034,55119.0
2015-12-16 10:10:00,41.77,41.77,41.63,41.75,56814.0,31.9034,31.9034,31.7965,31.8881,56814.0
2015-12-16 10:20:00,41.76,41.89,41.76,41.83,21598.0,31.8958,31.995,31.8958,31.9492,21598.0
2015-12-16 10:30:00,41.82,41.88,41.79,41.86,48519.0,31.9416,31.9874,31.9187,31.9721,48519.0
2015-12-16 10:40:00,41.85,41.91,41.83,41.88,26522.0,31.9645,32.0103,31.9492,31.9874,26522.0
2015-12-16 10:50:00,41.88,41.89,41.83,41.89,33901.0,31.9874,31.995,31.9492,31.995,33901.0
2015-12-16 11:00:00,41.89,42.01,41.86,42.01,40782.0,31.995,32.0867,31.9721,32.0867,40782.0
2015-12-16 11:10:00,42.01,42.02,41.92,41.95,35385.0,32.0867,32.0943,32.018,32.0409,35385.0
2015-12-16 11:20:00,41.96,41.96,41.89,41.92,16672.0,32.0485,32.0485,31.995,32.018,16672.0
2015-12-16 11:30:00,41.92,42.02,41.92,42.0,36561.0,32.018,32.0943,32.018,32.0791,36561.0
2015-12-16 11:40:00,42.0,42.0,41.89,41.91,29382.0,32.0791,32.0791,31.995,32.0103,29382.0
2015-12-16 11:50:00,41.91,41.93,41.88,41.92,25688.0,32.0103,32.0256,31.9874,32.018,25688.0
2015-12-16 12:00:00,41.93,41.95,41.88,41.89,26799.0,32.0256,32.0409,31.9874,31.995,26799.0
2015-12-16 12:10:00,41.9,41.91,41.86,41.86,29572.0,32.0027,32.0103,31.9721,31.9721,29572.0
2015-12-16 12:20:00,41.85,42.0,41.84,41.99,22063.0,31.9645,32.0791,31.9569,32.0714,22063.0
2015-12-16 12:30:00,42.0,42.0,41.93,41.93,11437.0,32.0791,32.0791,32.0256,32.0256,11437.0
2015-12-16 12:40:00,41.94,42.02,41.93,41.98,40680.0,32.0332,32.0943,32.0256,32.0638,40680.0
2015-12-16 12:50:00,41.97,41.97,41.85,41.89,23016.0,32.0562,32.0562,31.9645,31.995,23016.0
2015-12-16 13:00:00,41.9,41.94,41.88,41.91,32277.0,32.0027,32.0332,31.9874,32.0103,32277.0
2015-12-16 13:10:00,41.9,41.94,41.88,41.88,14774.0,32.0027,32.0332,31.9874,31.9874,14774.0
2015-12-16 13:20:00,41.88,41.96,41.88,41.93,31303.0,31.9874,32.0485,31.9874,32.0256,31303.0
2015-12-16 13:30:00,41.93,41.96,41.89,41.92,17863.0,32.0256,32.0485,31.995,32.018,17863.0
2015-12-16 13:40:00,41.93,42.0,41.93,42.0,25949.0,32.0256,32.0791,32.0256,32.0791,25949.0
2015-12-16 13:50:00,42.01,42.06,41.95,42.04,37211.0,32.0867,32.1249,32.0409,32.1096,37211.0
2015-12-16 14:00:00,42.02,42.14,41.67,42.03,58236.0,32.0943,32.186,31.827,32.102,58236.0
2015-12-16 14:10:00,42.01,42.2,41.88,42.07,120965.0,32.0867,32.2318,31.9874,32.1325,120965.0
2015-12-16 14:20:00,42.06,42.14,42.01,42.14,87615.0,32.1249,32.186,32.0867,32.186,87615.0
2015-12-16 14:30:00,42.13,42.28,42.11,42.11,134449.0,32.1784,32.2929,32.1631,32.1631,134449.0
2015-12-16 14:40:00,42.11,42.11,41.99,42.04,150881.0,32.1631,32.1631,32.0714,32.1096,150881.0
2015-12-16 14:50:00,42.04,42.22,41.95,42.2,273750.0,32.1096,32.2471,32.0409,32.2318,273750.0
2015-12-16 15:00:00,42.2,42.2,42.09,42.11,62031.0,32.2318,32.2318,32.1478,32.1631,62031.0
2015-12-16 15:10:00,42.11,42.17,42.08,42.13,137866.0,32.1631,32.2089,32.1402,32.1784,137866.0
2015-12-16 15:20:00,42.13,42.31,42.12,42.29,87228.0,32.1784,32.3158,32.1707,32.3006,87228.0
2015-12-16 15:30:00,42.29,42.47,42.26,42.44,109951.0,32.3006,32.438,32.2777,32.4151,109951.0
2015-12-16 15:40:00,42.44,42.45,42.38,42.42,117375.0,32.4151,32.4228,32.3693,32.3999,117375.0
2015-12-16 15:50:00,42.41,42.45,42.31,42.32,266774.0,32.3922,32.4228,32.3158,32.3235,266774.0
2015-12-17 09:30:00,42.36,42.39,42.19,42.22,34953.0,32.354,32.3769,32.2242,32.2471,34953.0
2015-12-17 09:40:00,42.21,42.22,42.12,42.13,20867.0,32.2395,32.2471,32.1707,32.1784,20867.0
2015-12-17 09:50:00,42.13,42.2,42.07,42.17,32920.0,32.1784,32.2318,32.1325,32.2089,32920.0
2015-12-17 10:00:00,42.16,42.18,42.06,42.11,16308.0,32.2013,32.2165,32.1249,32.1631,16308.0
2015-12-17 10:10:00,42.1,42.14,42.0,42.01,48730.0,32.1554,32.186,32.0791,32.0867,48730.0
2015-12-17 10:20:00,42.01,42.13,42.01,42.09,28085.0,32.0867,32.1784,32.0867,32.1478,28085.0
2015-12-17 10:30:00,42.1,42.13,42.03,42.05,37322.0,32.1554,32.1784,32.102,32.1173,37322.0
2015-12-17 10:40:00,42.04,42.05,42.0,42.0,67006.0,32.1096,32.1173,32.0791,32.0791,67006.0
2015-12-17 10:50:00,42.0,42.05,41.95,42.03,51979.0,32.0791,32.1173,32.0409,32.102,51979.0
2015-12-17 11:00:00,42.03,42.07,41.99,41.99,28246.0,32.102,32.1325,32.0714,32.0714,28246.0
2015-12-17 11:10:00,41.99,42.0,41.82,41.86,104954.0,32.0714,32.0791,31.9416,31.9721,104954.0
2015-12-17 11:20:00,41.84,41.95,41.82,41.94,59644.0,31.9569,32.0409,31.9416,32.0332,59644.0
2015-12-17 11:30:00,41.94,42.08,41.9,42.05,33883.0,32.0332,32.1402,32.0027,32.1173,33883.0
2015-12-17 11:40:00,42.04,42.08,42.02,42.07,17577.0,32.1096,32.1402,32.0943,32.1325,17577.0
2015-12-17 11:50:00,42.06,42.06,41.98,41.98,24086.0,32.1249,32.1249,32.0638,32.0638,24086.0
2015-12-17 12:00:00,41.98,42.04,41.94,42.03,33260.0,32.0638,32.1096,32.0332,32.102,33260.0
2015-12-17 12:10:00,42.05,42.11,42.03,42.11,18108.0,32.1173,32.1631,32.102,32.1631,18108.0
2015-12-17 12:20:00,42.11,42.15,42.08,42.11,55957.0,32.1631,32.1936,32.1402,32.1631,55957.0
2015-12-17 12:30:00,42.1,42.16,42.08,42.11,57382.0,32.1554,32.2013,32.1402,32.1631,57382.0
2015-12-17 12:40:00,42.11,42.11,42.01,42.01,170469.0,32.1631,32.1631,32.0867,32.0867,170469.0
2015-12-17 12:50:00,42.0,42.1,42.0,42.1,97543.0,32.0791,32.1554,32.0791,32.1554,97543.0
2015-12-17 13:00:00,42.1,42.12,42.06,42.09,46511.0,32.1554,32.1707,32.1249,32.1478,46511.0
2015-12-17 13:10:00,42.09,42.17,42.08,42.14,36441.0,32.1478,32.2089,32.1402,32.186,36441.0
2015-12-17 13:20:00,42.15,42.2,42.1,42.16,24180.0,32.1936,32.2318,32.1554,32.2013,24180.0
2015-12-17 13:30:00,42.16,42.2,42.13,42.2,26807.0,32.2013,32.2318,32.1784,32.2318,26807.0
2015-12-17 13:40:00,42.21,42.24,42.19,42.19,29900.0,32.2395,32.2624,32.2242,32.2242,29900.0
2015-12-17 13:50:00,42.2,42.22,42.16,42.21,33483.0,32.2318,32.2471,32.2013,32.2395,33483.0
2015-12-17 14:00:00,42.2,42.23,42.17,42.19,39142.0,32.2318,32.2547,32.2089,32.2242,39142.0
2015-12-17 14:10:00,42.19,42.25,42.17,42.24,28035.0,32.2242,32.27,32.2089,32.2624,28035.0
2015-12-17 14:20:00,42.25,42.25,42.18,42.2,21553.0,32.27,32.27,32.2165,32.2318,21553.0
2015-12-17 14:30:00,42.2,42.23,42.18,42.22,28339.0,32.2318,32.2547,32.2165,32.2471,28339.0
2015-12-17 14:40:00,42.23,42.23,42.15,42.16,60512.0,32.2547,32.2547,32.1936,32.2013,60512.0
2015-12-17 14:50:00,42.17,42.18,42.14,42.16,27571.0,32.2089,32.2165,32.186,32.2013,27571.0
2015-12-17 15:00:00,42.16,42.19,42.11,42.15,38350.0,32.2013,32.2242,32.1631,32.1936,38350.0
2015-12-17 15:10:00,42.15,42.16,42.04,42.04,56263.0,32.1936,32.2013,32.1096,32.1096,56263.0
2015-12-17 15:20:00,42.04,42.1,42.0,42.08,54114.0,32.1096,32.1554,32.0791,32.1402,54114.0
2015-12-17 15:30:00,42.07,42.16,42.05,42.08,81260.0,32.1325,32.2013,32.1173,32.1402,81260.0
2015-12-17 15:40:00,42.09,42.12,42.04,42.06,68512.0,32.1478,32.1707,32.1096,32.1249,68512.0
2015-12-17 15:50:00,42.07,42.08,41.98,42.0,284860.0,32.1325,32.1402,32.0638,32.0791,284860.0
2015-12-18 09:30:00,41.72,41.99,41.72,41.78,429768.0,31.8652,32.0714,31.8652,31.911,429768.0
2015-12-18 09:40:00,41.78,41.87,41.76,41.82,55270.0,31.911,31.9798,31.8958,31.9416,55270.0
2015-12-18 09:50:00,41.81,41.83,41.68,41.77,38194.0,31.9339,31.9492,31.8347,31.9034,38194.0
2015-12-18 10:00:00,41.77,41.79,41.63,41.66,33846.0,31.9034,31.9187,31.7965,31.8194,33846.0
2015-12-18 10:10:00,41.67,41.8,41.66,41.75,70814.0,31.827,31.9263,31.8194,31.8881,70814.0
2015-12-18 10:20:00,41.75,41.77,41.7,41.74,72205.0,31.8881,31.9034,31.8499,31.8805,72205.0
2015-12-18 10:30:00,41.74,41.78,41.66,41.68,42403.0,31.8805,31.911,31.8194,31.8347,42403.0
2015-12-18 10:40:00,41.67,41.73,41.62,41.71,38591.0,31.827,31.8728,31.7888,31.8576,38591.0
2015-12-18 10:50:00,41.71,41.87,41.71,41.87,43635.0,31.8576,31.9798,31.8576,31.9798,43635.0
2015-12-18 11:00:00,41.88,41.91,41.76,41.91,40686.0,31.9874,32.0103,31.8958,32.0103,40686.0
2015-12-18 11:10:00,41.9,42.03,41.89,41.95,70187.0,32.0027,32.102,31.995,32.0409,70187.0
2015-12-18 11:20:00,41.96,41.97,41.86,41.87,31211.0,32.0485,32.0562,31.9721,31.9798,31211.0
2015-12-18 11:30:00,41.87,41.87,41.79,41.86,22227.0,31.9798,31.9798,31.9187,31.9721,22227.0
2015-12-18 11:40:00,41.86,41.88,41.79,41.8,28871.0,31.9721,31.9874,31.9187,31.9263,28871.0
2015-12-18 11:50:00,41.79,41.83,41.77,41.82,32061.0,31.9187,31.9492,31.9034,31.9416,32061.0
2015-12-18 12:00:00,41.82,41.88,41.79,41.86,17696.0,31.9416,31.9874,31.9187,31.9721,17696.0
2015-12-18 12:10:00,41.86,41.92,41.78,41.78,52218.0,31.9721,32.018,31.911,31.911,52218.0
2015-12-18 12:20:00,41.78,41.87,41.78,41.84,45080.0,31.911,31.9798,31.911,31.9569,45080.0
2015-12-18 12:30:00,41.84,41.84,41.79,41.83,95591.0,31.9569,31.9569,31.9187,31.9492,95591.0
2015-12-18 12:40:00,41.84,41.9,41.83,41.88,34739.0,31.9569,32.0027,31.9492,31.9874,34739.0
2015-12-18 12:50:00,41.87,41.88,41.82,41.84,48847.0,31.9798,31.9874,31.9416,31.9569,48847.0
2015-12-18 13:00:00,41.84,41.91,41.82,41.89,57034.0,31.9569,32.0103,31.9416,31.995,57034.0
2015-12-18 13:10:00,41.88,41.89,41.78,41.79,60732.0,31.9874,31.995,31.911,31.9187,60732.0
2015-12-18 13:20:00,41.79,41.8,41.69,41.72,96366.0,31.9187,31.9263,31.8423,31.8652,96366.0
2015-12-18 13:30:00,41.72,41.84,41.72,41.8,29576.0,31.8652,31.9569,31.8652,31.9263,29576.0
2015-12-18 13:40:00,41.81,41.84,41.79,41.8,51108.0,31.9339,31.9569,31.9187,31.9263,51108.0
2015-12-18 13:50:00,41.81,41.87,41.81,41.83,29947.0,31.9339,31.9798,31.9339,31.9492,29947.0
2015-12-18 14:00:00,41.84,41.91,41.83,41.91,36586.0,31.9569,32.0103,31.9492,32.0103,36586.0
2015-12-18 14:10:00,41.9,41.97,41.9,41.96,43809.0,32.0027,32.0562,32.0027,32.0485,43809.0
2015-12-18 14:20:00,41.96,42.06,41.96,42.05,40999.0,32.0485,32.1249,32.0485,32.1173,40999.0
2015-12-18 14:30:00,42.05,42.09,42.01,42.02,37330.0,32.1173,32.1478,32.0867,32.0943,37330.0
2015-12-18 14:40:00,42.02,42.03,41.85,41.87,79829.0,32.0943,32.102,31.9645,31.9798,79829.0
2015-12-18 14:50:00,41.88,41.9,41.85,41.9,50565.0,31.9874,32.0027,31.9645,32.0027,50565.0
2015-12-18 15:00:00,41.9,41.93,41.83,41.83,95415.0,32.0027,32.0256,31.9492,31.9492,95415.0
2015-12-18 15:10:00,41.82,41.84,41.78,41.82,82797.0,31.9416,31.9569,31.911,31.9416,82797.0
2015-12-18 15:20:00,41.83,41.88,41.8,41.85,62751.0,31.9492,31.9874,31.9263,31.9645,62751.0
2015-12-18 15:30:00,41.86,41.9,41.83,41.84,84003.0,31.9721,32.0027,31.9492,31.9569,84003.0
2015-12-18 15:40:00,41.84,41.85,41.77,41.77,182696.0,31.9569,31.9645,31.9034,31.9034,182696.0
2015-12-18 15:50:00,41.77,41.81,41.68,41.68,410534.0,31.9034,31.9339,31.8347,31.8347,410534.0
2015-12-21 09:30:00,42.14,42.17,41.94,41.96,59362.0,32.186,32.2089,32.0332,32.0485,59362.0
2015-12-21 09:40:00,41.98,42.09,41.92,42.06,26916.0,32.0638,32.1478,32.018,32.1249,26916.0
2015-12-21 09:50:00,42.07,42.07,41.92,41.98,29528.0,32.1325,32.1325,32.018,32.0638,29528.0
2015-12-21 10:00:00,41.99,42.05,41.94,42.02,28650.0,32.0714,32.1173,32.0332,32.0943,28650.0
2015-12-21 10:10:00,42.02,42.07,41.98,42.02,34276.0,32.0943,32.1325,32.0638,32.0943,34276.0
2015-12-21 10:20:00,42.03,42.17,42.02,42.16,25956.0,32.102,32.2089,32.0943,32.2013,25956.0
2015-12-21 10:30:00,42.16,42.2,42.12,42.18,29654.0,32.2013,32.2318,32.1707,32.2165,29654.0
2015-12-21 10:40:00,42.18,42.19,42.08,42.08,24627.0,32.2165,32.2242,32.1402,32.1402,24627.0
2015-12-21 10:50:00,42.09,42.11,42.01,42.01,24635.0,32.1478,32.1631,32.0867,32.0867,24635.0
2015-12-21 11:00:00,42.0,42.1,42.0,42.05,35673.0,32.0791,32.1554,32.0791,32.1173,35673.0
2015-12-21 11:10:00,42.06,42.06,41.95,41.96,33685.0,32.1249,32.1249,32.0409,32.0485,33685.0
2015-12-21 11:20:00,41.96,41.98,41.84,41.88,21491.0,32.0485,32.0638,31.9569,31.9874,21491.0
2015-12-21 11:30:00,41.89,41.89,41.77,41.81,13347.0,31.995,31.995,31.9034,31.9339,13347.0
2015-12-21 11:40:00,41.8,41.8,41.72,41.74,15669.0,31.9263,31.9263,31.8652,31.8805,15669.0
2015-12-21 11:50:00,41.72,41.89,41.71,41.87,27419.0,31.8652,31.995,31.8576,31.9798,27419.0
2015-12-21 12:00:00,41.87,41.89,41.78,41.79,19678.0,31.9798,31.995,31.911,31.9187,19678.0
2015-12-21 12:10:00,41.8,41.86,41.78,41.8,32332.0,31.9263,31.9721,31.911,31.9263,32332.0
2015-12-21 12:20:00,41.8,41.84,41.75,41.75,17907.0,31.9263,31.9569,31.8881,31.8881,17907.0
2015-12-21 12:30:00,41.75,41.8,41.73,41.76,21468.0,31.8881,31.9263,31.8728,31.8958,21468.0
2015-12-21 12:40:00,41.75,41.76,41.69,41.71,18971.0,31.8881,31.8958,31.8423,31.8576,18971.0
2015-12-21 12:50:00,41.71,41.79,41.71,41.75,20883.0,31.8576,31.9187,31.8576,31.8881,20883.0
2015-12-21 13:00:00,41.75,41.81,41.75,41.78,21431.0,31.8881,31.9339,31.8881,31.911,21431.0
2015-12-21 13:10:00,41.78,41.86,41.77,41.85,32555.0,31.911,31.9721,31.9034,31.9645,32555.0
2015-12-21 13:20:00,41.85,41.91,41.84,41.9,17427.0,31.9645,32.0103,31.9569,32.0027,17427.0
2015-12-21 13:30:00,41.9,42.0,41.89,41.94,22645.0,32.0027,32.0791,31.995,32.0332,22645.0
2015-12-21 13:40:00,41.94,41.94,41.86,41.88,34343.0,32.0332,32.0332,31.9721,31.9874,34343.0
2015-12-21 13:50:00,41.88,41.91,41.87,41.88,14463.0,31.9874,32.0103,31.9798,31.9874,14463.0
2015-12-21 14:00:00,41.89,41.92,41.82,41.83,33828.0,31.995,32.018,31.9416,31.9492,33828.0
2015-12-21 14:10:00,41.82,41.83,41.73,41.73,48962.0,31.9416,31.9492,31.8728,31.8728,48962.0
2015-12-21 14:20:00,41.73,41.73,41.61,41.62,122629.0,31.8728,31.8728,31.7812,31.7888,122629.0
2015-12-21 14:30:00,41.61,41.71,41.59,41.7,43724.0,31.7812,31.8576,31.7659,31.8499,43724.0
2015-12-21 14:40:00,41.7,41.77,41.67,41.73,32288.0,31.8499,31.9034,31.827,31.8728,32288.0
2015-12-21 14:50:00,41.74,41.78,41.72,41.77,21767.0,31.8805,31.911,31.8652,31.9034,21767.0
2015-12-21 15:00:00,41.77,41.82,41.7,41.7,32711.0,31.9034,31.9416,31.8499,31.8499,32711.0
2015-12-21 15:10:00,41.7,41.73,41.63,41.66,42035.0,31.8499,31.8728,31.7965,31.8194,42035.0
2015-12-21 15:20:00,41.65,41.7,41.63,41.69,33957.0,31.8117,31.8499,31.7965,31.8423,33957.0
2015-12-21 15:30:00,41.69,41.77,41.67,41.73,66590.0,31.8423,31.9034,31.827,31.8728,66590.0
2015-12-21 15:40:00,41.73,41.81,41.71,41.8,73810.0,31.8728,31.9339,31.8576,31.9263,73810.0
2015-12-21 15:50:00,41.8,41.91,41.79,41.91,141850.0,31.9263,32.0103,31.9187,32.0103,141850.0
2015-12-22 09:30:00,42.08,42.37,42.08,42.32,74091.0,32.1402,32.3617,32.1402,32.3235,74091.0
2015-12-22 09:40:00,42.33,42.41,42.27,42.33,46533.0,32.3311,32.3922,32.2853,32.3311,46533.0
2015-12-22 09:50:00,42.33,42.39,42.28,42.37,40896.0,32.3311,32.3769,32.2929,32.3617,40896.0
2015-12-22 10:00:00,42.36,42.36,42.16,42.24,26176.0,32.354,32.354,32.2013,32.2624,26176.0
2015-12-22 10:10:00,42.24,42.28,42.12,42.2,20648.0,32.2624,32.2929,32.1707,32.2318,20648.0
2015-12-22 10:20:00,42.2,42.31,42.2,42.27,25715.0,32.2318,32.3158,32.2318,32.2853,25715.0
2015-12-22 10:30:00,42.26,42.33,42.2,42.32,54987.0,32.2777,32.3311,32.2318,32.3235,54987.0
2015-12-22 10:40:00,42.3,42.32,42.23,42.25,37465.0,32.3082,32.3235,32.2547,32.27,37465.0
2015-12-22 10:50:00,42.25,42.39,42.24,42.39,44313.0,32.27,32.3769,32.2624,32.3769,44313.0
2015-12-22 11:00:00,42.39,42.45,42.39,42.42,17317.0,32.3769,32.4228,32.3769,32.3999,17317.0
2015-12-22 11:10:00,42.43,42.44,42.26,42.27,47685.0,32.4075,32.4151,32.2777,32.2853,47685.0
2015-12-22 11:20:00,42.26,42.3,42.22,42.3,12445.0,32.2777,32.3082,32.2471,32.3082,12445.0
2015-12-22 11:30:00,42.3,42.39,42.25,42.36,64273.0,32.3082,32.3769,32.27,32.354,64273.0
2015-12-22 11:40:00,42.36,42.37,42.28,42.28,20149.0,32.354,32.3617,32.2929,32.2929,20149.0
2015-12-22 11:50:00,42.29,42.29,42.18,42.22,29269.0,32.3006,32.3006,32.2165,32.2471,29269.0
2015-12-22 12:00:00,42.23,42.24,42.17,42.23,16618.0,32.2547,32.2624,32.2089,32.2547,16618.0
2015-12-22 12:10:00,42.22,42.27,42.18,42.25,20473.0,32.2471,32.2853,32.2165,32.27,20473.0
2015-12-22 12:20:00,42.25,42.25,42.17,42.21,21244.0,32.27,32.27,32.2089,32.2395,21244.0
2015-12-22 12:30:00,42.21,42.25,42.2,42.2,46044.0,32.2395,32.27,32.2318,32.2318,46044.0
2015-12-22 12:40:00,42.21,42.23,42.13,42.16,32819.0,32.2395,32.2547,32.1784,32.2013,32819.0
2015-12-22 12:50:00,42.16,42.21,42.16,42.21,48045.0,32.2013,32.2395,32.2013,32.2395,48045.0
2015-12-22 13:00:00,42.21,42.21,42.13,42.16,37789.0,32.2395,32.2395,32.1784,32.2013,37789.0
2015-12-22 13:10:00,42.15,42.21,42.13,42.18,40660.0,32.1936,32.2395,32.1784,32.2165,40660.0
2015-12-22 13:20:00,42.19,42.21,42.18,42.2,35085.0,32.2242,32.2395,32.2165,32.2318,35085.0
2015-12-22 13:30:00,42.19,42.2,42.14,42.17,24427.0,32.2242,32.2318,32.186,32.2089,24427.0
2015-12-22 13:40:00,42.17,42.2,42.15,42.19,32176.0,32.2089,32.2318,32.1936,32.2242,32176.0
2015-12-22 13:50:00,42.19,42.23,42.18,42.19,69849.0,32.2242,32.2547,32.2165,32.2242,69849.0
2015-12-22 14:00:00,42.19,42.2,42.07,42.07,36123.0,32.2242,32.2318,32.1325,32.1325,36123.0
2015-12-22 14:10:00,42.07,42.15,42.07,42.13,32614.0,32.1325,32.1936,32.1325,32.1784,32614.0
2015-12-22 14:20:00,42.14,42.15,42.1,42.11,42132.0,32.186,32.1936,32.1554,32.1631,42132.0
2015-12-22 14:30:00,42.11,42.13,42.05,42.05,52968.0,32.1631,32.1784,32.1173,32.1173,52968.0
2015-12-22 14:40:00,42.06,42.16,42.04,42.14,32671.0,32.1249,32.2013,32.1096,32.186,32671.0
2015-12-22 14:50:00,42.14,42.16,42.1,42.15,40759.0,32.186,32.2013,32.1554,32.1936,40759.0
2015-12-22 15:00:00,42.15,42.23,42.14,42.14,65169.0,32.1936,32.2547,32.186,32.186,65169.0
2015-12-22 15:10:00,42.13,42.22,42.12,42.19,39674.0,32.1784,32.2471,32.1707,32.2242,39674.0
2015-12-22 15:20:00,42.18,42.23,42.18,42.19,82246.0,32.2165,32.2547,32.2165,32.2242,82246.0
2015-12-22 15:30:00,42.2,42.24,42.14,42.16,103186.0,32.2318,32.2624,32.186,32.2013,103186.0
2015-12-22 15:40:00,42.17,42.19,42.02,42.07,106782.0,32.2089,32.2242,32.0943,32.1325,106782.0
2015-12-22 15:50:00,42.07,42.12,42.04,42.09,285977.0,32.1325,32.1707,32.1096,32.1478,285977.0
2015-12-23 09:30:00,42.39,42.46,42.24,42.42,50572.0,32.3769,32.4304,32.2624,32.3999,50572.0
2015-12-23 09:40:00,42.41,42.43,42.26,42.29,41074.0,32.3922,32.4075,32.2777,32.3006,41074.0
2015-12-23 09:50:00,42.28,42.31,42.19,42.19,37002.0,32.2929,32.3158,32.2242,32.2242,37002.0
2015-12-23 10:00:00,42.23,42.28,42.19,42.19,41258.0,32.2547,32.2929,32.2242,32.2242,41258.0
2015-12-23 10:10:00,42.2,42.24,42.18,42.19,26103.0,32.2318,32.2624,32.2165,32.2242,26103.0
2015-12-23 10:20:00,42.19,42.19,42.12,42.14,23435.0,32.2242,32.2242,32.1707,32.186,23435.0
2015-12-23 10:30:00,42.14,42.25,42.13,42.25,30272.0,32.186,32.27,32.1784,32.27,30272.0
2015-12-23 10:40:00,42.26,42.3,42.23,42.3,45584.0,32.2777,32.3082,32.2547,32.3082,45584.0
2015-12-23 10:50:00,42.29,42.29,42.22,42.26,38366.0,32.3006,32.3006,32.2471,32.2777,38366.0
2015-12-23 11:00:00,42.26,42.27,42.18,42.18,31602.0,32.2777,32.2853,32.2165,32.2165,31602.0
2015-12-23 11:10:00,42.18,42.27,42.17,42.26,28433.0,32.2165,32.2853,32.2089,32.2777,28433.0
2015-12-23 11:20:00,42.25,42.26,42.21,42.23,27526.0,32.27,32.2777,32.2395,32.2547,27526.0
2015-12-23 11:30:00,42.22,42.26,42.21,42.21,20776.0,32.2471,32.2777,32.2395,32.2395,20776.0
2015-12-23 11:40:00,42.21,42.26,42.2,42.22,27330.0,32.2395,32.2777,32.2318,32.2471,27330.0
2015-12-23 11:50:00,42.22,42.22,42.16,42.17,20722.0,32.2471,32.2471,32.2013,32.2089,20722.0
2015-12-23 12:00:00,42.16,42.21,42.11,42.2,29274.0,32.2013,32.2395,32.1631,32.2318,29274.0
2015-12-23 12:10:00,42.2,42.22,42.11,42.18,34261.0,32.2318,32.2471,32.1631,32.2165,34261.0
2015-12-23 12:20:00,42.18,42.22,42.18,42.18,30223.0,32.2165,32.2471,32.2165,32.2165,30223.0
2015-12-23 12:30:00,42.17,42.2,42.14,42.16,23315.0,32.2089,32.2318,32.186,32.2013,23315.0
2015-12-23 12:40:00,42.15,42.2,42.13,42.19,27798.0,32.1936,32.2318,32.1784,32.2242,27798.0
2015-12-23 12:50:00,42.19,42.21,42.15,42.15,30951.0,32.2242,32.2395,32.1936,32.1936,30951.0
2015-12-23 13:00:00,42.16,42.16,42.09,42.1,24829.0,32.2013,32.2013,32.1478,32.1554,24829.0
2015-12-23 13:10:00,42.11,42.14,42.1,42.1,17619.0,32.1631,32.186,32.1554,32.1554,17619.0
2015-12-23 13:20:00,42.1,42.19,42.07,42.19,21988.0,32.1554,32.2242,32.1325,32.2242,21988.0
2015-12-23 13:30:00,42.2,42.21,42.1,42.1,20644.0,32.2318,32.2395,32.1554,32.1554,20644.0
2015-12-23 13:40:00,42.1,42.21,42.1,42.17,29232.0,32.1554,32.2395,32.1554,32.2089,29232.0
2015-12-23 13:50:00,42.17,42.23,42.17,42.22,31040.0,32.2089,32.2547,32.2089,32.2471,31040.0
2015-12-23 14:00:00,42.21,42.23,42.18,42.2,33274.0,32.2395,32.2547,32.2165,32.2318,33274.0
2015-12-23 14:10:00,42.2,42.26,42.18,42.23,42686.0,32.2318,32.2777,32.2165,32.2547,42686.0
2015-12-23 14:20:00,42.22,42.25,42.21,42.22,33471.0,32.2471,32.27,32.2395,32.2471,33471.0
2015-12-23 14:30:00,42.23,42.26,42.2,42.21,66176.0,32.2547,32.2777,32.2318,32.2395,66176.0
2015-12-23 14:40:00,42.21,42.25,42.19,42.24,35068.0,32.2395,32.27,32.2242,32.2624,35068.0
2015-12-23 14:50:00,42.24,42.26,42.23,42.24,82429.0,32.2624,32.2777,32.2547,32.2624,82429.0
2015-12-23 15:00:00,42.24,42.3,42.24,42.3,80717.0,32.2624,32.3082,32.2624,32.3082,80717.0
2015-12-23 15:10:00,42.29,42.32,42.25,42.25,42588.0,32.3006,32.3235,32.27,32.27,42588.0
2015-12-23 15:20:00,42.25,42.29,42.24,42.24,92955.0,32.27,32.3006,32.2624,32.2624,92955.0
2015-12-23 15:30:00,42.24,42.24,42.17,42.23,134573.0,32.2624,32.2624,32.2089,32.2547,134573.0
2015-12-23 15:40:00,42.24,42.32,42.22,42.31,143612.0,32.2624,32.3235,32.2471,32.3158,143612.0
2015-12-23 15:50:00,42.31,42.42,42.3,42.38,291192.0,32.3158,32.3999,32.3082,32.3693,291192.0
2015-12-24 09:30:00,42.4,42.41,42.2,42.27,23361.0,32.3846,32.3922,32.2318,32.2853,23361.0
2015-12-24 09:40:00,42.26,42.32,42.2,42.24,23836.0,32.2777,32.3235,32.2318,32.2624,23836.0
2015-12-24 09:50:00,42.23,42.27,42.1,42.11,15352.0,32.2547,32.2853,32.1554,32.1631,15352.0
2015-12-24 10:00:00,42.13,42.23,42.13,42.23,15919.0,32.1784,32.2547,32.1784,32.2547,15919.0
2015-12-24 10:10:00,42.23,42.33,42.23,42.32,20952.0,32.2547,32.3311,32.2547,32.3235,20952.0
2015-12-24 10:20:00,42.32,42.41,42.3,42.37,17811.0,32.3235,32.3922,32.3082,32.3617,17811.0
2015-12-24 10:30:00,42.38,42.39,42.29,42.31,15093.0,32.3693,32.3769,32.3006,32.3158,15093.0
2015-12-24 10:40:00,42.31,42.37,42.29,42.37,13847.0,32.3158,32.3617,32.3006,32.3617,13847.0
2015-12-24 10:50:00,42.37,42.4,42.33,42.37,14108.0,32.3617,32.3846,32.3311,32.3617,14108.0
2015-12-24 11:00:00,42.37,42.47,42.37,42.47,16965.0,32.3617,32.438,32.3617,32.438,16965.0
2015-12-24 11:10:00,42.47,42.49,42.41,42.41,20510.0,32.438,32.4533,32.3922,32.3922,20510.0
2015-12-24 11:20:00,42.42,42.54,42.41,42.53,25140.0,32.3999,32.4915,32.3922,32.4839,25140.0
2015-12-24 11:30:00,42.54,42.59,42.53,42.58,22885.0,32.4915,32.5297,32.4839,32.5221,22885.0
2015-12-24 11:40:00,42.59,42.59,42.51,42.52,20927.0,32.5297,32.5297,32.4686,32.4762,20927.0
2015-12-24 11:50:00,42.51,42.61,42.5,42.58,28684.0,32.4686,32.545,32.461,32.5221,28684.0
2015-12-24 12:00:00,42.57,42.61,42.57,42.59,24895.0,32.5144,32.545,32.5144,32.5297,24895.0
2015-12-24 12:10:00,42.59,42.66,42.58,42.66,24484.0,32.5297,32.5832,32.5221,32.5832,24484.0
2015-12-24 12:20:00,42.66,42.66,42.62,42.63,18641.0,32.5832,32.5832,32.5526,32.5603,18641.0
2015-12-24 12:30:00,42.63,42.69,42.62,42.68,22978.0,32.5603,32.6061,32.5526,32.5984,22978.0
2015-12-24 12:40:00,42.69,42.69,42.58,42.59,39300.0,32.6061,32.6061,32.5221,32.5297,39300.0
2015-12-24 12:50:00,42.58,42.58,42.44,42.47,76569.0,32.5221,32.5221,32.4151,32.438,76569.0
2015-12-28 09:30:00,42.41,42.45,42.29,42.33,24004.0,32.3922,32.4228,32.3006,32.3311,24004.0
2015-12-28 09:40:00,42.33,42.42,42.3,42.3,25066.0,32.3311,32.3999,32.3082,32.3082,25066.0
2015-12-28 09:50:00,42.3,42.39,42.28,42.36,17842.0,32.3082,32.3769,32.2929,32.354,17842.0
2015-12-28 10:00:00,42.36,42.38,42.24,42.38,20619.0,32.354,32.3693,32.2624,32.3693,20619.0
2015-12-28 10:10:00,42.39,42.52,42.34,42.51,50609.0,32.3769,32.4762,32.3388,32.4686,50609.0
2015-12-28 10:20:00,42.51,42.65,42.51,42.64,19686.0,32.4686,32.5755,32.4686,32.5679,19686.0
2015-12-28 10:30:00,42.64,42.64,42.51,42.52,12886.0,32.5679,32.5679,32.4686,32.4762,12886.0
2015-12-28 10:40:00,42.51,42.56,42.51,42.52,23664.0,32.4686,32.5068,32.4686,32.4762,23664.0
2015-12-28 10:50:00,42.52,42.6,42.52,42.59,16133.0,32.4762,32.5373,32.4762,32.5297,16133.0
2015-12-28 11:00:00,42.57,42.61,42.54,42.54,25319.0,32.5144,32.545,32.4915,32.4915,25319.0
2015-12-28 11:10:00,42.54,42.54,42.46,42.51,31131.0,32.4915,32.4915,32.4304,32.4686,31131.0
2015-12-28 11:20:00,42.51,42.57,42.51,42.55,10508.0,32.4686,32.5144,32.4686,32.4991,10508.0
2015-12-28 11:30:00,42.54,42.58,42.5,42.53,17671.0,32.4915,32.5221,32.461,32.4839,17671.0
2015-12-28 11:40:00,42.53,42.6,42.53,42.58,17394.0,32.4839,32.5373,32.4839,32.5221,17394.0
2015-12-28 11:50:00,42.57,42.58,42.53,42.53,12904.0,32.5144,32.5221,32.4839,32.4839,12904.0
2015-12-28 12:00:00,42.53,42.58,42.53,42.56,9956.0,32.4839,32.5221,32.4839,32.5068,9956.0
2015-12-28 12:10:00,42.56,42.59,42.54,42.56,9099.0,32.5068,32.5297,32.4915,32.5068,9099.0
2015-12-28 12:20:00,42.55,42.59,42.54,42.59,13693.0,32.4991,32.5297,32.4915,32.5297,13693.0
2015-12-28 12:30:00,42.58,42.58,42.53,42.56,10067.0,32.5221,32.5221,32.4839,32.5068,10067.0
2015-12-28 12:40:00,42.56,42.6,42.54,42.6,11498.0,32.5068,32.5373,32.4915,32.5373,11498.0
2015-12-28 12:50:00,42.6,42.61,42.53,42.55,15767.0,32.5373,32.545,32.4839,32.4991,15767.0
2015-12-28 13:00:00,42.55,42.61,42.54,42.6,20895.0,32.4991,32.545,32.4915,32.5373,20895.0
2015-12-28 13:10:00,42.59,42.68,42.57,42.67,23693.0,32.5297,32.5984,32.5144,32.5908,23693.0
2015-12-28 13:20:00,42.66,42.67,42.59,42.6,18499.0,32.5832,32.5908,32.5297,32.5373,18499.0
2015-12-28 13:30:00,42.61,42.67,42.61,42.62,18435.0,32.545,32.5908,32.545,32.5526,18435.0
2015-12-28 13:40:00,42.63,42.69,42.63,42.68,88784.0,32.5603,32.6061,32.5603,32.5984,88784.0
2015-12-28 13:50:00,42.67,42.69,42.65,42.66,31364.0,32.5908,32.6061,32.5755,32.5832,31364.0
2015-12-28 14:00:00,42.65,42.75,42.65,42.75,42172.0,32.5755,32.6519,32.5755,32.6519,42172.0
2015-12-28 14:10:00,42.75,42.76,42.71,42.76,30419.0,32.6519,32.6595,32.6214,32.6595,30419.0
2015-12-28 14:20:00,42.76,42.8,42.75,42.8,22545.0,32.6595,32.6901,32.6519,32.6901,22545.0
2015-12-28 14:30:00,42.8,42.83,42.78,42.79,28242.0,32.6901,32.713,32.6748,32.6825,28242.0
2015-12-28 14:40:00,42.8,42.86,42.79,42.84,22107.0,32.6901,32.7359,32.6825,32.7206,22107.0
2015-12-28 14:50:00,42.84,42.87,42.79,42.8,20310.0,32.7206,32.7436,32.6825,32.6901,20310.0
2015-12-28 15:00:00,42.8,42.81,42.76,42.8,47382.0,32.6901,32.6977,32.6595,32.6901,47382.0
2015-12-28 15:10:00,42.8,42.9,42.8,42.87,20755.0,32.6901,32.7665,32.6901,32.7436,20755.0
2015-12-28 15:20:00,42.86,42.92,42.86,42.89,16026.0,32.7359,32.7818,32.7359,32.7588,16026.0
2015-12-28 15:30:00,42.89,42.91,42.86,42.89,34739.0,32.7588,32.7741,32.7359,32.7588,34739.0
2015-12-28 15:40:00,42.89,42.9,42.87,42.87,36190.0,32.7588,32.7665,32.7436,32.7436,36190.0
2015-12-28 15:50:00,42.87,42.92,42.86,42.9,78569.0,32.7436,32.7818,32.7359,32.7665,78569.0
2015-12-29 09:30:00,43.14,43.3,43.11,43.25,49303.0,32.9498,33.072,32.9269,33.0338,49303.0
2015-12-29 09:40:00,43.25,43.36,43.25,43.25,32697.0,33.0338,33.1178,33.0338,33.0338,32697.0
2015-12-29 09:50:00,43.24,43.35,43.24,43.33,21812.0,33.0262,33.1102,33.0262,33.0949,21812.0
2015-12-29 10:00:00,43.34,43.46,43.34,43.44,35515.0,33.1025,33.1942,33.1025,33.1789,35515.0
2015-12-29 10:10:00,43.44,43.53,43.43,43.5,34812.0,33.1789,33.2477,33.1713,33.2247,34812.0
2015-12-29 10:20:00,43.5,43.51,43.46,43.48,36242.0,33.2247,33.2324,33.1942,33.2095,36242.0
2015-12-29 10:30:00,43.48,43.5,43.44,43.49,62460.0,33.2095,33.2247,33.1789,33.2171,62460.0
2015-12-29 10:40:00,43.48,43.58,43.48,43.56,50983.0,33.2095,33.2859,33.2095,33.2706,50983.0
2015-12-29 10:50:00,43.55,43.59,43.52,43.52,36060.0,33.2629,33.2935,33.24,33.24,36060.0
2015-12-29 11:00:00,43.52,43.53,43.43,43.49,28498.0,33.24,33.2477,33.1713,33.2171,28498.0
2015-12-29 11:10:00,43.48,43.51,43.45,43.51,32796.0,33.2095,33.2324,33.1866,33.2324,32796.0
2015-12-29 11:20:00,43.5,43.56,43.49,43.56,49894.0,33.2247,33.2706,33.2171,33.2706,49894.0
2015-12-29 11:30:00,43.55,43.56,43.49,43.5,46398.0,33.2629,33.2706,33.2171,33.2247,46398.0
2015-12-29 11:40:00,43.5,43.5,43.39,43.39,39055.0,33.2247,33.2247,33.1407,33.1407,39055.0
2015-12-29 11:50:00,43.39,43.43,43.37,43.43,29711.0,33.1407,33.1713,33.1255,33.1713,29711.0
2015-12-29 12:00:00,43.43,43.47,43.4,43.45,36666.0,33.1713,33.2018,33.1484,33.1866,36666.0
2015-12-29 12:10:00,43.45,43.48,43.44,43.45,43984.0,33.1866,33.2095,33.1789,33.1866,43984.0
2015-12-29 12:20:00,43.45,43.48,43.45,43.46,27677.0,33.1866,33.2095,33.1866,33.1942,27677.0
2015-12-29 12:30:00,43.45,43.46,43.39,43.41,24967.0,33.1866,33.1942,33.1407,33.156,24967.0
2015-12-29 12:40:00,43.41,43.42,43.29,43.29,31747.0,33.156,33.1636,33.0644,33.0644,31747.0
2015-12-29 12:50:00,43.28,43.42,43.28,43.42,24546.0,33.0567,33.1636,33.0567,33.1636,24546.0
2015-12-29 13:00:00,43.42,43.49,43.41,43.48,30024.0,33.1636,33.2171,33.156,33.2095,30024.0
2015-12-29 13:10:00,43.49,43.54,43.46,43.51,34225.0,33.2171,33.2553,33.1942,33.2324,34225.0
2015-12-29 13:20:00,43.5,43.53,43.43,43.48,25157.0,33.2247,33.2477,33.1713,33.2095,25157.0
2015-12-29 13:30:00,43.49,43.5,43.44,43.45,30219.0,33.2171,33.2247,33.1789,33.1866,30219.0
2015-12-29 13:40:00,43.46,43.51,43.45,43.48,20119.0,33.1942,33.2324,33.1866,33.2095,20119.0
2015-12-29 13:50:00,43.49,43.53,43.43,43.48,34730.0,33.2171,33.2477,33.1713,33.2095,34730.0
2015-12-29 14:00:00,43.48,43.53,43.46,43.52,29129.0,33.2095,33.2477,33.1942,33.24,29129.0
2015-12-29 14:10:00,43.52,43.53,43.44,43.47,45106.0,33.24,33.2477,33.1789,33.2018,45106.0
2015-12-29 14:20:00,43.47,43.51,43.46,43.51,28604.0,33.2018,33.2324,33.1942,33.2324,28604.0
2015-12-29 14:30:00,43.5,43.51,43.44,43.47,31165.0,33.2247,33.2324,33.1789,33.2018,31165.0
2015-12-29 14:40:00,43.48,43.52,43.42,43.46,36592.0,33.2095,33.24,33.1636,33.1942,36592.0
2015-12-29 14:50:00,43.46,43.5,43.45,43.47,37784.0,33.1942,33.2247,33.1866,33.2018,37784.0
2015-12-29 15:00:00,43.47,43.5,43.44,43.49,37780.0,33.2018,33.2247,33.1789,33.2171,37780.0
2015-12-29 15:10:00,43.49,43.53,43.47,43.47,39312.0,33.2171,33.2477,33.2018,33.2018,39312.0
2015-12-29 15:20:00,43.47,43.52,43.44,43.52,41719.0,33.2018,33.24,33.1789,33.24,41719.0
2015-12-29 15:30:00,43.52,43.53,43.41,43.41,62417.0,33.24,33.2477,33.156,33.156,62417.0
2015-12-29 15:40:00,43.41,43.52,43.39,43.52,84676.0,33.156,33.24,33.1407,33.24,84676.0
2015-12-29 15:50:00,43.52,43.6,43.51,43.57,277334.0,33.24,33.3011,33.2324,33.2782,277334.0
2015-12-30 09:30:00,43.47,43.51,43.44,43.45,29269.0,33.2018,33.2324,33.1789,33.1866,29269.0
2015-12-30 09:40:00,43.44,43.45,43.35,43.37,20353.0,33.1789,33.1866,33.1102,33.1255,20353.0
2015-12-30 09:50:00,43.37,43.42,43.36,43.39,12659.0,33.1255,33.1636,33.1178,33.1407,12659.0
2015-12-30 10:00:00,43.4,43.5,43.39,43.49,32887.0,33.1484,33.2247,33.1407,33.2171,32887.0
2015-12-30 10:10:00,43.49,43.5,43.37,43.38,45326.0,33.2171,33.2247,33.1255,33.1331,45326.0
2015-12-30 10:20:00,43.37,43.39,43.33,43.33,31865.0,33.1255,33.1407,33.0949,33.0949,31865.0
2015-12-30 10:30:00,43.33,43.46,43.32,43.46,18145.0,33.0949,33.1942,33.0873,33.1942,18145.0
2015-12-30 10:40:00,43.46,43.5,43.44,43.46,20005.0,33.1942,33.2247,33.1789,33.1942,20005.0
2015-12-30 10:50:00,43.48,43.48,43.37,43.38,20648.0,33.2095,33.2095,33.1255,33.1331,20648.0
2015-12-30 11:00:00,43.38,43.4,43.35,43.35,39094.0,33.1331,33.1484,33.1102,33.1102,39094.0
2015-12-30 11:10:00,43.35,43.36,43.23,43.24,35944.0,33.1102,33.1178,33.0185,33.0262,35944.0
2015-12-30 11:20:00,43.23,43.24,43.21,43.24,51101.0,33.0185,33.0262,33.0032,33.0262,51101.0
2015-12-30 11:30:00,43.24,43.25,43.18,43.18,19596.0,33.0262,33.0338,32.9803,32.9803,19596.0
2015-12-30 11:40:00,43.18,43.2,43.13,43.13,25791.0,32.9803,32.9956,32.9421,32.9421,25791.0
2015-12-30 11:50:00,43.13,43.19,43.13,43.17,21339.0,32.9421,32.988,32.9421,32.9727,21339.0
2015-12-30 12:00:00,43.17,43.24,43.17,43.2,20252.0,32.9727,33.0262,32.9727,32.9956,20252.0
2015-12-30 12:10:00,43.19,43.21,43.17,43.18,16874.0,32.988,33.0032,32.9727,32.9803,16874.0
2015-12-30 12:20:00,43.19,43.21,43.17,43.18,18577.0,32.988,33.0032,32.9727,32.9803,18577.0
2015-12-30 12:30:00,43.18,43.2,43.16,43.17,49965.0,32.9803,32.9956,32.9651,32.9727,49965.0
2015-12-30 12:40:00,43.16,43.23,43.16,43.21,27403.0,32.9651,33.0185,32.9651,33.0032,27403.0
2015-12-30 12:50:00,43.21,43.24,43.2,43.23,18008.0,33.0032,33.0262,32.9956,33.0185,18008.0
2015-12-30 13:00:00,43.23,43.29,43.23,43.26,21691.0,33.0185,33.0644,33.0185,33.0414,21691.0
2015-12-30 13:10:00,43.26,43.3,43.25,43.27,25782.0,33.0414,33.072,33.0338,33.0491,25782.0
2015-12-30 13:20:00,43.27,43.35,43.25,43.35,20530.0,33.0491,33.1102,33.0338,33.1102,20530.0
2015-12-30 13:30:00,43.35,43.35,43.28,43.29,12200.0,33.1102,33.1102,33.0567,33.0644,12200.0
2015-12-30 13:40:00,43.29,43.33,43.26,43.31,20947.0,33.0644,33.0949,33.0414,33.0796,20947.0
2015-12-30 13:50:00,43.32,43.35,43.31,43.32,19547.0,33.0873,33.1102,33.0796,33.0873,19547.0
2015-12-30 14:00:00,43.31,43.34,43.3,43.32,24940.0,33.0796,33.1025,33.072,33.0873,24940.0
2015-12-30 14:10:00,43.32,43.38,43.31,43.34,24931.0,33.0873,33.1331,33.0796,33.1025,24931.0
2015-12-30 14:20:00,43.34,43.34,43.29,43.34,20665.0,33.1025,33.1025,33.0644,33.1025,20665.0
2015-12-30 14:30:00,43.35,43.37,43.29,43.3,20581.0,33.1102,33.1255,33.0644,33.072,20581.0
2015-12-30 14:40:00,43.29,43.33,43.27,43.33,17635.0,33.0644,33.0949,33.0491,33.0949,17635.0
2015-12-30 14:50:00,43.33,43.35,43.3,43.33,22525.0,33.0949,33.1102,33.072,33.0949,22525.0
2015-12-30 15:00:00,43.34,43.34,43.24,43.26,38639.0,33.1025,33.1025,33.0262,33.0414,38639.0
2015-12-30 15:10:00,43.26,43.31,43.25,43.3,30901.0,33.0414,33.0796,33.0338,33.072,30901.0
2015-12-30 15:20:00,43.3,43.31,43.26,43.27,21791.0,33.072,33.0796,33.0414,33.0491,21791.0
2015-12-30 15:30:00,43.26,43.28,43.2,43.27,89825.0,33.0414,33.0567,32.9956,33.0491,89825.0
2015-12-30 15:40:00,43.26,43.3,43.24,43.29,55485.0,33.0414,33.072,33.0262,33.0644,55485.0
2015-12-30 15:50:00,43.28,43.28,43.22,43.24,93015.0,33.0567,33.0567,33.0109,33.0262,93015.0
2015-12-31 09:30:00,42.99,43.19,42.99,43.17,42273.0,32.8352,32.988,32.8352,32.9727,42273.0
2015-12-31 09:40:00,43.16,43.16,42.95,43.02,9074.0,32.9651,32.9651,32.8047,32.8581,9074.0
2015-12-31 09:50:00,42.98,43.1,42.97,43.09,10888.0,32.8276,32.9192,32.8199,32.9116,10888.0
2015-12-31 10:00:00,43.08,43.12,42.96,42.98,12115.0,32.904,32.9345,32.8123,32.8276,12115.0
2015-12-31 10:10:00,42.97,42.98,42.85,42.86,22128.0,32.8199,32.8276,32.7283,32.7359,22128.0
2015-12-31 10:20:00,42.85,42.88,42.82,42.84,19773.0,32.7283,32.7512,32.7054,32.7206,19773.0
2015-12-31 10:30:00,42.84,42.9,42.77,42.88,29110.0,32.7206,32.7665,32.6672,32.7512,29110.0
2015-12-31 10:40:00,42.88,42.96,42.88,42.92,21396.0,32.7512,32.8123,32.7512,32.7818,21396.0
2015-12-31 10:50:00,42.92,42.93,42.86,42.88,19758.0,32.7818,32.7894,32.7359,32.7512,19758.0
2015-12-31 11:00:00,42.88,42.93,42.84,42.93,79484.0,32.7512,32.7894,32.7206,32.7894,79484.0
2015-12-31 11:10:00,42.92,42.94,42.86,42.9,22526.0,32.7818,32.797,32.7359,32.7665,22526.0
2015-12-31 11:20:00,42.9,42.95,42.87,42.94,25693.0,32.7665,32.8047,32.7436,32.797,25693.0
2015-12-31 11:30:00,42.93,42.98,42.89,42.98,16884.0,32.7894,32.8276,32.7588,32.8276,16884.0
2015-12-31 11:40:00,42.99,43.14,42.99,43.13,31924.0,32.8352,32.9498,32.8352,32.9421,31924.0
2015-12-31 11:50:00,43.14,43.17,43.1,43.17,11852.0,32.9498,32.9727,32.9192,32.9727,11852.0
2015-12-31 12:00:00,43.19,43.26,43.19,43.21,17752.0,32.988,33.0414,32.988,33.0032,17752.0
2015-12-31 12:10:00,43.21,43.25,43.16,43.24,13920.0,33.0032,33.0338,32.9651,33.0262,13920.0
2015-12-31 12:20:00,43.24,43.26,43.2,43.26,10118.0,33.0262,33.0414,32.9956,33.0414,10118.0
2015-12-31 12:30:00,43.26,43.26,43.17,43.17,10750.0,33.0414,33.0414,32.9727,32.9727,10750.0
2015-12-31 12:40:00,43.17,43.24,43.17,43.2,18875.0,32.9727,33.0262,32.9727,32.9956,18875.0
2015-12-31 12:50:00,43.17,43.18,43.14,43.15,6298.0,32.9727,32.9803,32.9498,32.9574,6298.0
2015-12-31 13:00:00,43.13,43.17,43.12,43.12,10000.0,32.9421,32.9727,32.9345,32.9345,10000.0
2015-12-31 13:10:00,43.12,43.2,43.12,43.18,14589.0,32.9345,32.9956,32.9345,32.9803,14589.0
2015-12-31 13:20:00,43.18,43.26,43.17,43.23,15211.0,32.9803,33.0414,32.9727,33.0185,15211.0
2015-12-31 13:30:00,43.21,43.22,43.19,43.2,10272.0,33.0032,33.0109,32.988,32.9956,10272.0
2015-12-31 13:40:00,43.2,43.28,43.2,43.24,6375.0,32.9956,33.0567,32.9956,33.0262,6375.0
2015-12-31 13:50:00,43.23,43.26,43.22,43.24,8777.0,33.0185,33.0414,33.0109,33.0262,8777.0
2015-12-31 14:00:00,43.24,43.25,43.14,43.15,78755.0,33.0262,33.0338,32.9498,32.9574,78755.0
2015-12-31 14:10:00,43.14,43.16,43.11,43.12,11252.0,32.9498,32.9651,32.9269,32.9345,11252.0
2015-12-31 14:20:00,43.12,43.13,43.08,43.12,21841.0,32.9345,32.9421,32.904,32.9345,21841.0
2015-12-31 14:30:00,43.11,43.11,43.05,43.05,29421.0,32.9269,32.9269,32.881,32.881,29421.0
2015-12-31 14:40:00,43.05,43.1,43.05,43.1,17673.0,32.881,32.9192,32.881,32.9192,17673.0
2015-12-31 14:50:00,43.09,43.09,43.04,43.04,18302.0,32.9116,32.9116,32.8734,32.8734,18302.0
2015-12-31 15:00:00,43.04,43.05,43.0,43.01,28732.0,32.8734,32.881,32.8429,32.8505,28732.0
2015-12-31 15:10:00,43.01,43.14,43.0,43.13,41731.0,32.8505,32.9498,32.8429,32.9421,41731.0
2015-12-31 15:20:00,43.13,43.13,43.02,43.02,79373.0,32.9421,32.9421,32.8581,32.8581,79373.0
2015-12-31 15:30:00,43.02,43.18,43.01,43.17,101007.0,32.8581,32.9803,32.8505,32.9727,101007.0
2015-12-31 15:40:00,43.17,43.19,43.1,43.12,79489.0,32.9727,32.988,32.9192,32.9345,79489.0
2015-12-31 15:50:00,43.11,43.16,42.91,42.93,360434.0,32.9269,32.9651,32.7741,32.7894,360434.0
2016-01-04 09:30:00,42.36,42.42,42.17,42.18,98976.0,32.354,32.3999,32.2089,32.2165,98976.0
2016-01-04 09:40:00,42.17,42.18,42.05,42.11,57491.0,32.2089,32.2165,32.1173,32.1631,57491.0
2016-01-04 09:50:00,42.12,42.12,41.96,41.96,87718.0,32.1707,32.1707,32.0485,32.0485,87718.0
2016-01-04 10:00:00,41.97,42.02,41.75,41.82,136858.0,32.0562,32.0943,31.8881,31.9416,136858.0
2016-01-04 10:10:00,41.82,41.98,41.81,41.93,35026.0,31.9416,32.0638,31.9339,32.0256,35026.0
2016-01-04 10:20:00,41.93,41.98,41.85,41.93,40657.0,32.0256,32.0638,31.9645,32.0256,40657.0
2016-01-04 10:30:00,41.94,41.96,41.85,41.85,42876.0,32.0332,32.0485,31.9645,31.9645,42876.0
2016-01-04 10:40:00,41.85,41.99,41.81,41.99,42806.0,31.9645,32.0714,31.9339,32.0714,42806.0
2016-01-04 10:50:00,42.01,42.01,41.82,41.82,65277.0,32.0867,32.0867,31.9416,31.9416,65277.0
2016-01-04 11:00:00,41.83,41.83,41.67,41.68,71509.0,31.9492,31.9492,31.827,31.8347,71509.0
2016-01-04 11:10:00,41.68,41.74,41.62,41.71,46094.0,31.8347,31.8805,31.7888,31.8576,46094.0
2016-01-04 11:20:00,41.71,41.82,41.66,41.8,42956.0,31.8576,31.9416,31.8194,31.9263,42956.0
2016-01-04 11:30:00,41.79,41.87,41.79,41.87,45990.0,31.9187,31.9798,31.9187,31.9798,45990.0
2016-01-04 11:40:00,41.87,41.93,41.86,41.9,60847.0,31.9798,32.0256,31.9721,32.0027,60847.0
2016-01-04 11:50:00,41.91,41.93,41.83,41.86,62392.0,32.0103,32.0256,31.9492,31.9721,62392.0
2016-01-04 12:00:00,41.86,41.86,41.72,41.73,28255.0,31.9721,31.9721,31.8652,31.8728,28255.0
2016-01-04 12:10:00,41.73,41.77,41.7,41.71,24497.0,31.8728,31.9034,31.8499,31.8576,24497.0
2016-01-04 12:20:00,41.71,41.76,41.68,41.75,29445.0,31.8576,31.8958,31.8347,31.8881,29445.0
2016-01-04 12:30:00,41.75,41.75,41.67,41.72,29656.0,31.8881,31.8881,31.827,31.8652,29656.0
2016-01-04 12:40:00,41.71,41.74,41.64,41.67,35459.0,31.8576,31.8805,31.8041,31.827,35459.0
2016-01-04 12:50:00,41.68,41.85,41.67,41.84,34026.0,31.8347,31.9645,31.827,31.9569,34026.0
2016-01-04 13:00:00,41.84,41.87,41.79,41.86,35134.0,31.9569,31.9798,31.9187,31.9721,35134.0
2016-01-04 13:10:00,41.86,41.91,41.84,41.84,43187.0,31.9721,32.0103,31.9569,31.9569,43187.0
2016-01-04 13:20:00,41.84,41.85,41.75,41.78,29146.0,31.9569,31.9645,31.8881,31.911,29146.0
2016-01-04 13:30:00,41.79,41.82,41.75,41.82,31335.0,31.9187,31.9416,31.8881,31.9416,31335.0
2016-01-04 13:40:00,41.83,41.84,41.8,41.82,34111.0,31.9492,31.9569,31.9263,31.9416,34111.0
2016-01-04 13:50:00,41.81,41.85,41.78,41.8,43423.0,31.9339,31.9645,31.911,31.9263,43423.0
2016-01-04 14:00:00,41.79,41.79,41.7,41.74,41127.0,31.9187,31.9187,31.8499,31.8805,41127.0
2016-01-04 14:10:00,41.74,41.74,41.64,41.7,37815.0,31.8805,31.8805,31.8041,31.8499,37815.0
2016-01-04 14:20:00,41.7,41.73,41.69,41.69,29990.0,31.8499,31.8728,31.8423,31.8423,29990.0
2016-01-04 14:30:00,41.69,41.7,41.56,41.62,45803.0,31.8423,31.8499,31.743,31.7888,45803.0
2016-01-04 14:40:00,41.61,41.61,41.54,41.58,34244.0,31.7812,31.7812,31.7277,31.7583,34244.0
2016-01-04 14:50:00,41.58,41.61,41.51,41.6,46450.0,31.7583,31.7812,31.7048,31.7736,46450.0
2016-01-04 15:00:00,41.6,41.61,41.52,41.58,48934.0,31.7736,31.7812,31.7124,31.7583,48934.0
2016-01-04 15:10:00,41.58,41.59,41.52,41.57,51902.0,31.7583,31.7659,31.7124,31.7506,51902.0
2016-01-04 15:20:00,41.57,41.57,41.46,41.5,53589.0,31.7506,31.7506,31.6666,31.6972,53589.0
2016-01-04 15:30:00,41.49,41.66,41.49,41.66,67020.0,31.6895,31.8194,31.6895,31.8194,67020.0
2016-01-04 15:40:00,41.66,41.87,41.66,41.87,119537.0,31.8194,31.9798,31.8194,31.9798,119537.0
2016-01-04 15:50:00,41.87,41.93,41.81,41.92,249358.0,31.9798,32.0256,31.9339,32.018,249358.0
2016-01-05 09:30:00,41.99,42.27,41.94,42.23,99694.0,32.0714,32.2853,32.0332,32.2547,99694.0
2016-01-05 09:40:00,42.22,42.58,42.22,42.41,58763.0,32.2471,32.5221,32.2471,32.3922,58763.0
2016-01-05 09:50:00,42.42,42.42,42.32,42.32,36857.0,32.3999,32.3999,32.3235,32.3235,36857.0
2016-01-05 10:00:00,42.32,42.35,42.24,42.3,26293.0,32.3235,32.3464,32.2624,32.3082,26293.0
2016-01-05 10:10:00,42.3,42.41,42.3,42.39,43839.0,32.3082,32.3922,32.3082,32.3769,43839.0
2016-01-05 10:20:00,42.39,42.44,42.37,42.39,51296.0,32.3769,32.4151,32.3617,32.3769,51296.0
2016-01-05 10:30:00,42.39,42.52,42.39,42.5,43264.0,32.3769,32.4762,32.3769,32.461,43264.0
2016-01-05 10:40:00,42.5,42.57,42.5,42.55,49812.0,32.461,32.5144,32.461,32.4991,49812.0
2016-01-05 10:50:00,42.55,42.6,42.52,42.55,47655.0,32.4991,32.5373,32.4762,32.4991,47655.0
2016-01-05 11:00:00,42.55,42.84,42.54,42.81,80718.0,32.4991,32.7206,32.4915,32.6977,80718.0
2016-01-05 11:10:00,42.81,42.81,42.71,42.77,52429.0,32.6977,32.6977,32.6214,32.6672,52429.0
2016-01-05 11:20:00,42.77,42.8,42.73,42.75,34176.0,32.6672,32.6901,32.6366,32.6519,34176.0
2016-01-05 11:30:00,42.75,42.78,42.66,42.66,85537.0,32.6519,32.6748,32.5832,32.5832,85537.0
2016-01-05 11:40:00,42.65,42.7,42.59,42.69,43408.0,32.5755,32.6137,32.5297,32.6061,43408.0
2016-01-05 11:50:00,42.69,42.72,42.65,42.7,44912.0,32.6061,32.629,32.5755,32.6137,44912.0
2016-01-05 12:00:00,42.71,42.71,42.59,42.59,39664.0,32.6214,32.6214,32.5297,32.5297,39664.0
2016-01-05 12:10:00,42.59,42.61,42.48,42.54,45740.0,32.5297,32.545,32.4457,32.4915,45740.0
2016-01-05 12:20:00,42.54,42.61,42.51,42.59,41150.0,32.4915,32.545,32.4686,32.5297,41150.0
2016-01-05 12:30:00,42.59,42.63,42.56,42.62,27180.0,32.5297,32.5603,32.5068,32.5526,27180.0
2016-01-05 12:40:00,42.62,42.62,42.53,42.58,15375.0,32.5526,32.5526,32.4839,32.5221,15375.0
2016-01-05 12:50:00,42.58,42.61,42.55,42.61,26080.0,32.5221,32.545,32.4991,32.545,26080.0
2016-01-05 13:00:00,42.61,42.64,42.58,42.64,22126.0,32.545,32.5679,32.5221,32.5679,22126.0
2016-01-05 13:10:00,42.64,42.7,42.62,42.63,16510.0,32.5679,32.6137,32.5526,32.5603,16510.0
2016-01-05 13:20:00,42.61,42.7,42.6,42.7,20699.0,32.545,32.6137,32.5373,32.6137,20699.0
2016-01-05 13:30:00,42.7,42.73,42.67,42.7,137230.0,32.6137,32.6366,32.5908,32.6137,137230.0
2016-01-05 13:40:00,42.7,42.72,42.66,42.66,248042.0,32.6137,32.629,32.5832,32.5832,248042.0
2016-01-05 13:50:00,42.66,42.71,42.66,42.66,67834.0,32.5832,32.6214,32.5832,32.5832,67834.0
2016-01-05 14:00:00,42.66,42.67,42.57,42.6,26177.0,32.5832,32.5908,32.5144,32.5373,26177.0
2016-01-05 14:10:00,42.6,42.71,42.58,42.71,30442.0,32.5373,32.6214,32.5221,32.6214,30442.0
2016-01-05 14:20:00,42.71,42.72,42.67,42.69,64626.0,32.6214,32.629,32.5908,32.6061,64626.0
2016-01-05 14:30:00,42.68,42.69,42.61,42.61,94473.0,32.5984,32.6061,32.545,32.545,94473.0
2016-01-05 14:40:00,42.62,42.71,42.61,42.71,46331.0,32.5526,32.6214,32.545,32.6214,46331.0
2016-01-05 14:50:00,42.7,42.73,42.67,42.71,59457.0,32.6137,32.6366,32.5908,32.6214,59457.0
2016-01-05 15:00:00,42.71,42.77,42.69,42.76,117643.0,32.6214,32.6672,32.6061,32.6595,117643.0
2016-01-05 15:10:00,42.77,42.89,42.77,42.84,129280.0,32.6672,32.7588,32.6672,32.7206,129280.0
2016-01-05 15:20:00,42.84,42.94,42.81,42.89,193310.0,32.7206,32.797,32.6977,32.7588,193310.0
2016-01-05 15:30:00,42.89,42.94,42.82,42.87,123648.0,32.7588,32.797,32.7054,32.7436,123648.0
2016-01-05 15:40:00,42.87,42.92,42.8,42.82,113668.0,32.7436,32.7818,32.6901,32.7054,113668.0
2016-01-05 15:50:00,42.82,42.86,42.74,42.8,291620.0,32.7054,32.7359,32.6443,32.6901,291620.0
2016-01-06 09:30:00,42.12,42.65,42.11,42.53,54659.0,32.1707,32.5755,32.1631,32.4839,54659.0
2016-01-06 09:40:00,42.52,42.54,42.35,42.45,48548.0,32.4762,32.4915,32.3464,32.4228,48548.0
2016-01-06 09:50:00,42.46,42.62,42.43,42.62,42440.0,32.4304,32.5526,32.4075,32.5526,42440.0
2016-01-06 10:00:00,42.62,42.63,42.54,42.61,39193.0,32.5526,32.5603,32.4915,32.545,39193.0
2016-01-06 10:10:00,42.62,42.63,42.48,42.5,36780.0,32.5526,32.5603,32.4457,32.461,36780.0
2016-01-06 10:20:00,42.49,42.5,42.38,42.39,80624.0,32.4533,32.461,32.3693,32.3769,80624.0
2016-01-06 10:30:00,42.39,42.39,42.31,42.32,38040.0,32.3769,32.3769,32.3158,32.3235,38040.0
2016-01-06 10:40:00,42.31,42.36,42.27,42.3,41714.0,32.3158,32.354,32.2853,32.3082,41714.0
2016-01-06 10:50:00,42.29,42.33,42.27,42.28,41940.0,32.3006,32.3311,32.2853,32.2929,41940.0
2016-01-06 11:00:00,42.27,42.48,42.27,42.42,92318.0,32.2853,32.4457,32.2853,32.3999,92318.0
2016-01-06 11:10:00,42.41,42.53,42.41,42.53,33023.0,32.3922,32.4839,32.3922,32.4839,33023.0
2016-01-06 11:20:00,42.53,42.6,42.46,42.5,21854.0,32.4839,32.5373,32.4304,32.461,21854.0
2016-01-06 11:30:00,42.48,42.51,42.45,42.5,20600.0,32.4457,32.4686,32.4228,32.461,20600.0
2016-01-06 11:40:00,42.5,42.54,42.47,42.51,29815.0,32.461,32.4915,32.438,32.4686,29815.0
2016-01-06 11:50:00,42.51,42.51,42.45,42.5,67330.0,32.4686,32.4686,32.4228,32.461,67330.0
2016-01-06 12:00:00,42.51,42.51,42.46,42.49,35620.0,32.4686,32.4686,32.4304,32.4533,35620.0
2016-01-06 12:10:00,42.48,42.55,42.48,42.54,58397.0,32.4457,32.4991,32.4457,32.4915,58397.0
2016-01-06 12:20:00,42.54,42.58,42.49,42.53,32645.0,32.4915,32.5221,32.4533,32.4839,32645.0
2016-01-06 12:30:00,42.52,42.57,42.46,42.52,51718.0,32.4762,32.5144,32.4304,32.4762,51718.0
2016-01-06 12:40:00,42.52,42.54,42.47,42.5,33908.0,32.4762,32.4915,32.438,32.461,33908.0
2016-01-06 12:50:00,42.52,42.52,42.48,42.49,52981.0,32.4762,32.4762,32.4457,32.4533,52981.0
2016-01-06 13:00:00,42.49,42.51,42.47,42.48,51652.0,32.4533,32.4686,32.438,32.4457,51652.0
2016-01-06 13:10:00,42.49,42.5,42.43,42.45,44675.0,32.4533,32.461,32.4075,32.4228,44675.0
2016-01-06 13:20:00,42.45,42.46,42.42,42.44,115111.0,32.4228,32.4304,32.3999,32.4151,115111.0
2016-01-06 13:30:00,42.44,42.45,42.33,42.39,86188.0,32.4151,32.4228,32.3311,32.3769,86188.0
2016-01-06 13:40:00,42.4,42.4,42.32,42.34,28242.0,32.3846,32.3846,32.3235,32.3388,28242.0
2016-01-06 13:50:00,42.34,42.4,42.32,42.35,37860.0,32.3388,32.3846,32.3235,32.3464,37860.0
2016-01-06 14:00:00,42.35,42.41,42.31,42.4,57528.0,32.3464,32.3922,32.3158,32.3846,57528.0
2016-01-06 14:10:00,42.4,42.4,42.34,42.38,52538.0,32.3846,32.3846,32.3388,32.3693,52538.0
2016-01-06 14:20:00,42.38,42.38,42.31,42.35,26600.0,32.3693,32.3693,32.3158,32.3464,26600.0
2016-01-06 14:30:00,42.35,42.36,42.3,42.34,33208.0,32.3464,32.354,32.3082,32.3388,33208.0
2016-01-06 14:40:00,42.35,42.35,42.19,42.24,56175.0,32.3464,32.3464,32.2242,32.2624,56175.0
2016-01-06 14:50:00,42.24,42.29,42.22,42.27,165175.0,32.2624,32.3006,32.2471,32.2853,165175.0
2016-01-06 15:00:00,42.27,42.35,42.26,42.31,161513.0,32.2853,32.3464,32.2777,32.3158,161513.0
2016-01-06 15:10:00,42.32,42.41,42.3,42.39,95407.0,32.3235,32.3922,32.3082,32.3769,95407.0
2016-01-06 15:20:00,42.39,42.4,42.32,42.39,158401.0,32.3769,32.3846,32.3235,32.3769,158401.0
2016-01-06 15:30:00,42.39,42.56,42.37,42.54,245038.0,32.3769,32.5068,32.3617,32.4915,245038.0
2016-01-06 15:40:00,42.54,42.55,42.49,42.52,214507.0,32.4915,32.4991,32.4533,32.4762,214507.0
2016-01-06 15:50:00,42.53,42.57,42.47,42.57,344177.0,32.4839,32.5144,32.438,32.5144,344177.0
2016-01-07 09:30:00,41.72,42.05,41.72,42.0,95987.0,31.8652,32.1173,31.8652,32.0791,95987.0
2016-01-07 09:40:00,41.99,42.08,41.92,42.0,69244.0,32.0714,32.1402,32.018,32.0791,69244.0
2016-01-07 09:50:00,42.0,42.03,41.96,42.01,44666.0,32.0791,32.102,32.0485,32.0867,44666.0
2016-01-07 10:00:00,41.99,42.05,41.97,42.01,47470.0,32.0714,32.1173,32.0562,32.0867,47470.0
2016-01-07 10:10:00,42.02,42.03,41.91,42.0,199261.0,32.0943,32.102,32.0103,32.0791,199261.0
2016-01-07 10:20:00,42.0,42.01,41.91,41.98,108851.0,32.0791,32.0867,32.0103,32.0638,108851.0
2016-01-07 10:30:00,41.98,41.99,41.88,41.92,91515.0,32.0638,32.0714,31.9874,32.018,91515.0
2016-01-07 10:40:00,41.93,42.05,41.92,41.98,140591.0,32.0256,32.1173,32.018,32.0638,140591.0
2016-01-07 10:50:00,41.98,42.01,41.93,41.94,45637.0,32.0638,32.0867,32.0256,32.0332,45637.0
2016-01-07 11:00:00,41.94,41.95,41.89,41.9,78600.0,32.0332,32.0409,31.995,32.0027,78600.0
2016-01-07 11:10:00,41.9,41.93,41.86,41.87,40756.0,32.0027,32.0256,31.9721,31.9798,40756.0
2016-01-07 11:20:00,41.88,41.92,41.85,41.88,41902.0,31.9874,32.018,31.9645,31.9874,41902.0
2016-01-07 11:30:00,41.88,41.91,41.84,41.85,94263.0,31.9874,32.0103,31.9569,31.9645,94263.0
2016-01-07 11:40:00,41.87,41.89,41.81,41.84,86070.0,31.9798,31.995,31.9339,31.9569,86070.0
2016-01-07 11:50:00,41.84,41.86,41.8,41.83,77328.0,31.9569,31.9721,31.9263,31.9492,77328.0
2016-01-07 12:00:00,41.83,41.91,41.82,41.89,76043.0,31.9492,32.0103,31.9416,31.995,76043.0
2016-01-07 12:10:00,41.88,41.93,41.88,41.9,59248.0,31.9874,32.0256,31.9874,32.0027,59248.0
2016-01-07 12:20:00,41.9,41.94,41.86,41.88,34127.0,32.0027,32.0332,31.9721,31.9874,34127.0
2016-01-07 12:30:00,41.89,41.91,41.82,41.83,42768.0,31.995,32.0103,31.9416,31.9492,42768.0
2016-01-07 12:40:00,41.83,42.0,41.83,41.99,42197.0,31.9492,32.0791,31.9492,32.0714,42197.0
2016-01-07 12:50:00,41.99,42.04,41.97,41.98,52713.0,32.0714,32.1096,32.0562,32.0638,52713.0
2016-01-07 13:00:00,41.98,41.99,41.93,41.95,78856.0,32.0638,32.0714,32.0256,32.0409,78856.0
2016-01-07 13:10:00,41.96,41.96,41.82,41.84,57633.0,32.0485,32.0485,31.9416,31.9569,57633.0
2016-01-07 13:20:00,41.84,41.88,41.78,41.86,46403.0,31.9569,31.9874,31.911,31.9721,46403.0
2016-01-07 13:30:00,41.85,41.86,41.76,41.79,71611.0,31.9645,31.9721,31.8958,31.9187,71611.0
2016-01-07 13:40:00,41.79,41.86,41.75,41.86,63536.0,31.9187,31.9721,31.8881,31.9721,63536.0
2016-01-07 13:50:00,41.86,41.94,41.85,41.9,45757.0,31.9721,32.0332,31.9645,32.0027,45757.0
2016-01-07 14:00:00,41.9,41.9,41.75,41.78,128555.0,32.0027,32.0027,31.8881,31.911,128555.0
2016-01-07 14:10:00,41.78,41.88,41.76,41.87,71047.0,31.911,31.9874,31.8958,31.9798,71047.0
2016-01-07 14:20:00,41.86,41.88,41.77,41.77,145982.0,31.9721,31.9874,31.9034,31.9034,145982.0
2016-01-07 14:30:00,41.77,41.81,41.69,41.71,110276.0,31.9034,31.9339,31.8423,31.8576,110276.0
2016-01-07 14:40:00,41.7,41.78,41.7,41.76,187527.0,31.8499,31.911,31.8499,31.8958,187527.0
2016-01-07 14:50:00,41.76,41.76,41.6,41.61,69267.0,31.8958,31.8958,31.7736,31.7812,69267.0
2016-01-07 15:00:00,41.61,41.61,41.51,41.52,78018.0,31.7812,31.7812,31.7048,31.7124,78018.0
2016-01-07 15:10:00,41.53,41.59,41.5,41.52,81966.0,31.7201,31.7659,31.6972,31.7124,81966.0
2016-01-07 15:20:00,41.52,41.52,41.37,41.38,81290.0,31.7124,31.7124,31.5979,31.6055,81290.0
2016-01-07 15:30:00,41.38,41.58,41.37,41.56,90741.0,31.6055,31.7583,31.5979,31.743,90741.0
2016-01-07 15:40:00,41.55,41.62,41.51,41.57,107347.0,31.7354,31.7888,31.7048,31.7506,107347.0
2016-01-07 15:50:00,41.57,41.61,41.44,41.44,287316.0,31.7506,31.7812,31.6513,31.6513,287316.0
2016-01-08 09:30:00,41.57,41.87,41.57,41.59,62524.0,31.7506,31.9798,31.7506,31.7659,62524.0
2016-01-08 09:40:00,41.57,41.61,41.5,41.58,40460.0,31.7506,31.7812,31.6972,31.7583,40460.0
2016-01-08 09:50:00,41.59,41.8,41.57,41.79,55546.0,31.7659,31.9263,31.7506,31.9187,55546.0
2016-01-08 10:00:00,41.78,41.78,41.66,41.69,116181.0,31.911,31.911,31.8194,31.8423,116181.0
2016-01-08 10:10:00,41.69,41.84,41.67,41.77,100125.0,31.8423,31.9569,31.827,31.9034,100125.0
2016-01-08 10:20:00,41.77,41.78,41.67,41.73,137630.0,31.9034,31.911,31.827,31.8728,137630.0
2016-01-08 10:30:00,41.73,41.76,41.59,41.63,81076.0,31.8728,31.8958,31.7659,31.7965,81076.0
2016-01-08 10:40:00,41.62,41.72,41.61,41.67,54748.0,31.7888,31.8652,31.7812,31.827,54748.0
2016-01-08 10:50:00,41.67,41.67,41.42,41.42,62430.0,31.827,31.827,31.6361,31.6361,62430.0
2016-01-08 11:00:00,41.42,41.5,41.4,41.45,46627.0,31.6361,31.6972,31.6208,31.659,46627.0
2016-01-08 11:10:00,41.44,41.45,41.32,41.33,31358.0,31.6513,31.659,31.5597,31.5673,31358.0
2016-01-08 11:20:00,41.32,41.33,41.25,41.29,26009.0,31.5597,31.5673,31.5062,31.5368,26009.0
2016-01-08 11:30:00,41.28,41.29,41.15,41.17,44956.0,31.5291,31.5368,31.4298,31.4451,44956.0
2016-01-08 11:40:00,41.16,41.32,41.12,41.32,107340.0,31.4375,31.5597,31.4069,31.5597,107340.0
2016-01-08 11:50:00,41.32,41.44,41.3,41.4,108864.0,31.5597,31.6513,31.5444,31.6208,108864.0
2016-01-08 12:00:00,41.41,41.53,41.4,41.52,126599.0,31.6284,31.7201,31.6208,31.7124,126599.0
2016-01-08 12:10:00,41.52,41.62,41.51,41.6,156488.0,31.7124,31.7888,31.7048,31.7736,156488.0
2016-01-08 12:20:00,41.61,41.71,41.59,41.68,125192.0,31.7812,31.8576,31.7659,31.8347,125192.0
2016-01-08 12:30:00,41.69,41.69,41.55,41.55,68476.0,31.8423,31.8423,31.7354,31.7354,68476.0
2016-01-08 12:40:00,41.55,41.62,41.53,41.6,21425.0,31.7354,31.7888,31.7201,31.7736,21425.0
2016-01-08 12:50:00,41.6,41.71,41.52,41.7,86303.0,31.7736,31.8576,31.7124,31.8499,86303.0
2016-01-08 13:00:00,41.7,41.74,41.64,41.7,136073.0,31.8499,31.8805,31.8041,31.8499,136073.0
2016-01-08 13:10:00,41.69,41.72,41.66,41.71,124202.0,31.8423,31.8652,31.8194,31.8576,124202.0
2016-01-08 13:20:00,41.71,41.8,41.71,41.74,73172.0,31.8576,31.9263,31.8576,31.8805,73172.0
2016-01-08 13:30:00,41.75,41.8,41.73,41.75,47022.0,31.8881,31.9263,31.8728,31.8881,47022.0
2016-01-08 13:40:00,41.75,41.77,41.66,41.68,95805.0,31.8881,31.9034,31.8194,31.8347,95805.0
2016-01-08 13:50:00,41.68,41.7,41.53,41.53,107212.0,31.8347,31.8499,31.7201,31.7201,107212.0
2016-01-08 14:00:00,41.54,41.68,41.52,41.63,142434.0,31.7277,31.8347,31.7124,31.7965,142434.0
2016-01-08 14:10:00,41.63,41.69,41.58,41.68,141774.0,31.7965,31.8423,31.7583,31.8347,141774.0
2016-01-08 14:20:00,41.68,41.68,41.52,41.54,169476.0,31.8347,31.8347,31.7124,31.7277,169476.0
2016-01-08 14:30:00,41.53,41.53,41.46,41.47,57949.0,31.7201,31.7201,31.6666,31.6743,57949.0
2016-01-08 14:40:00,41.46,41.58,41.43,41.53,266970.0,31.6666,31.7583,31.6437,31.7201,266970.0
2016-01-08 14:50:00,41.52,41.53,41.45,41.45,34008.0,31.7124,31.7201,31.659,31.659,34008.0
2016-01-08 15:00:00,41.44,41.46,41.4,41.42,27228.0,31.6513,31.6666,31.6208,31.6361,27228.0
2016-01-08 15:10:00,41.42,41.45,41.36,41.36,38445.0,31.6361,31.659,31.5902,31.5902,38445.0
2016-01-08 15:20:00,41.35,41.36,41.26,41.29,36105.0,31.5826,31.5902,31.5139,31.5368,36105.0
2016-01-08 15:30:00,41.28,41.35,41.19,41.29,148330.0,31.5291,31.5826,31.4604,31.5368,148330.0
2016-01-08 15:40:00,41.29,41.3,41.1,41.12,120437.0,31.5368,31.5444,31.3917,31.4069,120437.0
2016-01-08 15:50:00,41.11,41.15,41.0,41.08,202931.0,31.3993,31.4298,31.3153,31.3764,202931.0
2016-01-11 09:30:00,41.22,41.43,41.15,41.19,70925.0,31.4833,31.6437,31.4298,31.4604,70925.0
2016-01-11 09:40:00,41.17,41.28,41.11,41.12,60472.0,31.4451,31.5291,31.3993,31.4069,60472.0
2016-01-11 09:50:00,41.13,41.14,41.01,41.04,33556.0,31.4146,31.4222,31.3229,31.3458,33556.0
2016-01-11 10:00:00,41.03,41.12,40.95,41.01,69429.0,31.3382,31.4069,31.2771,31.3229,69429.0
2016-01-11 10:10:00,41.01,41.09,41.0,41.05,105257.0,31.3229,31.384,31.3153,31.3535,105257.0
2016-01-11 10:20:00,41.06,41.15,41.05,41.13,45330.0,31.3611,31.4298,31.3535,31.4146,45330.0
2016-01-11 10:30:00,41.15,41.25,41.15,41.16,58264.0,31.4298,31.5062,31.4298,31.4375,58264.0
2016-01-11 10:40:00,41.17,41.26,41.17,41.22,79360.0,31.4451,31.5139,31.4451,31.4833,79360.0
2016-01-11 10:50:00,41.22,41.33,41.07,41.1,143440.0,31.4833,31.5673,31.3687,31.3917,143440.0
2016-01-11 11:00:00,41.09,41.1,41.05,41.09,61723.0,31.384,31.3917,31.3535,31.384,61723.0
2016-01-11 11:10:00,41.09,41.27,41.08,41.23,47735.0,31.384,31.5215,31.3764,31.491,47735.0
2016-01-11 11:20:00,41.23,41.23,41.13,41.2,71160.0,31.491,31.491,31.4146,31.468,71160.0
2016-01-11 11:30:00,41.21,41.26,41.15,41.24,57256.0,31.4757,31.5139,31.4298,31.4986,57256.0
2016-01-11 11:40:00,41.24,41.34,41.24,41.3,56919.0,31.4986,31.575,31.4986,31.5444,56919.0
2016-01-11 11:50:00,41.3,41.34,41.21,41.24,56230.0,31.5444,31.575,31.4757,31.4986,56230.0
2016-01-11 12:00:00,41.24,41.31,41.24,41.29,42843.0,31.4986,31.5521,31.4986,31.5368,42843.0
2016-01-11 12:10:00,41.29,41.33,41.19,41.2,49413.0,31.5368,31.5673,31.4604,31.468,49413.0
2016-01-11 12:20:00,41.21,41.22,41.16,41.17,46134.0,31.4757,31.4833,31.4375,31.4451,46134.0
2016-01-11 12:30:00,41.18,41.24,41.16,41.19,34265.0,31.4528,31.4986,31.4375,31.4604,34265.0
2016-01-11 12:40:00,41.19,41.24,41.16,41.22,35762.0,31.4604,31.4986,31.4375,31.4833,35762.0
2016-01-11 12:50:00,41.21,41.24,41.15,41.19,45764.0,31.4757,31.4986,31.4298,31.4604,45764.0
2016-01-11 13:00:00,41.19,41.23,41.17,41.19,36984.0,31.4604,31.491,31.4451,31.4604,36984.0
2016-01-11 13:10:00,41.19,41.24,41.12,41.19,45954.0,31.4604,31.4986,31.4069,31.4604,45954.0
2016-01-11 13:20:00,41.19,41.19,41.08,41.08,47886.0,31.4604,31.4604,31.3764,31.3764,47886.0
2016-01-11 13:30:00,41.09,41.12,40.98,41.02,97810.0,31.384,31.4069,31.3,31.3306,97810.0
2016-01-11 13:40:00,41.01,41.03,40.88,40.89,45673.0,31.3229,31.3382,31.2236,31.2313,45673.0
2016-01-11 13:50:00,40.89,41.0,40.85,40.97,67736.0,31.2313,31.3153,31.2007,31.2924,67736.0
2016-01-11 14:00:00,40.98,41.08,40.92,41.07,94000.0,31.3,31.3764,31.2542,31.3687,94000.0
2016-01-11 14:10:00,41.07,41.15,41.04,41.11,64488.0,31.3687,31.4298,31.3458,31.3993,64488.0
2016-01-11 14:20:00,41.11,41.16,41.06,41.09,68224.0,31.3993,31.4375,31.3611,31.384,68224.0
2016-01-11 14:30:00,41.11,41.11,40.98,41.03,131876.0,31.3993,31.3993,31.3,31.3382,131876.0
2016-01-11 14:40:00,41.03,41.07,40.97,40.99,69587.0,31.3382,31.3687,31.2924,31.3076,69587.0
2016-01-11 14:50:00,40.98,40.99,40.89,40.9,64554.0,31.3,31.3076,31.2313,31.2389,64554.0
2016-01-11 15:00:00,40.9,40.93,40.8,40.83,104638.0,31.2389,31.2618,31.1625,31.1854,104638.0
2016-01-11 15:10:00,40.82,40.82,40.72,40.77,95074.0,31.1778,31.1778,31.1014,31.1396,95074.0
2016-01-11 15:20:00,40.76,40.94,40.74,40.91,107750.0,31.132,31.2695,31.1167,31.2465,107750.0
2016-01-11 15:30:00,40.91,41.12,40.9,41.07,133117.0,31.2465,31.4069,31.2389,31.3687,133117.0
2016-01-11 15:40:00,41.08,41.16,41.04,41.08,145804.0,31.3764,31.4375,31.3458,31.3764,145804.0
2016-01-11 15:50:00,41.08,41.13,41.02,41.03,273623.0,31.3764,31.4146,31.3306,31.3382,273623.0
2016-01-12 09:30:00,41.46,41.46,40.88,40.94,58826.0,31.6666,31.6666,31.2236,31.2695,58826.0
2016-01-12 09:40:00,40.95,41.02,40.74,40.74,52589.0,31.2771,31.3306,31.1167,31.1167,52589.0
2016-01-12 09:50:00,40.73,40.76,40.65,40.7,42574.0,31.1091,31.132,31.048,31.0861,42574.0
2016-01-12 10:00:00,40.69,40.7,40.53,40.57,47954.0,31.0785,31.0861,30.9563,30.9869,47954.0
2016-01-12 10:10:00,40.58,40.67,40.47,40.53,75879.0,30.9945,31.0632,30.9105,30.9563,75879.0
2016-01-12 10:20:00,40.53,40.58,40.47,40.58,50956.0,30.9563,30.9945,30.9105,30.9945,50956.0
2016-01-12 10:30:00,40.58,40.59,40.46,40.48,174193.0,30.9945,31.0021,30.9028,30.9181,174193.0
2016-01-12 10:40:00,40.49,40.55,40.48,40.48,37122.0,30.9257,30.9716,30.9181,30.9181,37122.0
2016-01-12 10:50:00,40.48,40.6,40.48,40.55,63196.0,30.9181,31.0098,30.9181,30.9716,63196.0
2016-01-12 11:00:00,40.54,40.56,40.49,40.52,59253.0,30.9639,30.9792,30.9257,30.9487,59253.0
2016-01-12 11:10:00,40.51,40.63,40.48,40.62,51251.0,30.941,31.0327,30.9181,31.025,51251.0
2016-01-12 11:20:00,40.62,40.63,40.52,40.58,24878.0,31.025,31.0327,30.9487,30.9945,24878.0
2016-01-12 11:30:00,40.57,40.57,40.37,40.39,44122.0,30.9869,30.9869,30.8341,30.8494,44122.0
2016-01-12 11:40:00,40.39,40.52,40.39,40.51,139931.0,30.8494,30.9487,30.8494,30.941,139931.0
2016-01-12 11:50:00,40.51,40.53,40.45,40.45,109522.0,30.941,30.9563,30.8952,30.8952,109522.0
2016-01-12 12:00:00,40.45,40.51,40.43,40.47,75530.0,30.8952,30.941,30.8799,30.9105,75530.0
2016-01-12 12:10:00,40.48,40.5,40.44,40.45,99576.0,30.9181,30.9334,30.8876,30.8952,99576.0
2016-01-12 12:20:00,40.46,40.53,40.44,40.5,65835.0,30.9028,30.9563,30.8876,30.9334,65835.0
2016-01-12 12:30:00,40.5,40.51,40.38,40.38,43424.0,30.9334,30.941,30.8417,30.8417,43424.0
2016-01-12 12:40:00,40.37,40.48,40.33,40.45,62156.0,30.8341,30.9181,30.8035,30.8952,62156.0
2016-01-12 12:50:00,40.46,40.5,40.42,40.48,70884.0,30.9028,30.9334,30.8723,30.9181,70884.0
2016-01-12 13:00:00,40.48,40.55,40.47,40.5,37516.0,30.9181,30.9716,30.9105,30.9334,37516.0
2016-01-12 13:10:00,40.49,40.57,40.48,40.5,33204.0,30.9257,30.9869,30.9181,30.9334,33204.0
2016-01-12 13:20:00,40.49,40.51,40.43,40.48,42908.0,30.9257,30.941,30.8799,30.9181,42908.0
2016-01-12 13:30:00,40.48,40.61,40.48,40.58,31943.0,30.9181,31.0174,30.9181,30.9945,31943.0
2016-01-12 13:40:00,40.58,40.64,40.56,40.57,69116.0,30.9945,31.0403,30.9792,30.9869,69116.0
2016-01-12 13:50:00,40.57,40.61,40.49,40.5,49404.0,30.9869,31.0174,30.9257,30.9334,49404.0
2016-01-12 14:00:00,40.5,40.53,40.44,40.48,119280.0,30.9334,30.9563,30.8876,30.9181,119280.0
2016-01-12 14:10:00,40.48,40.51,40.4,40.4,138569.0,30.9181,30.941,30.857,30.857,138569.0
2016-01-12 14:20:00,40.4,40.5,40.37,40.46,110590.0,30.857,30.9334,30.8341,30.9028,110590.0
2016-01-12 14:30:00,40.46,40.59,40.46,40.55,47855.0,30.9028,31.0021,30.9028,30.9716,47855.0
2016-01-12 14:40:00,40.55,40.56,40.45,40.48,120407.0,30.9716,30.9792,30.8952,30.9181,120407.0
2016-01-12 14:50:00,40.47,40.58,40.47,40.56,32282.0,30.9105,30.9945,30.9105,30.9792,32282.0
2016-01-12 15:00:00,40.56,40.58,40.51,40.53,69802.0,30.9792,30.9945,30.941,30.9563,69802.0
2016-01-12 15:10:00,40.53,40.62,40.49,40.62,108746.0,30.9563,31.025,30.9257,31.025,108746.0
2016-01-12 15:20:00,40.62,40.76,40.62,40.71,57845.0,31.025,31.132,31.025,31.0938,57845.0
2016-01-12 15:30:00,40.7,40.8,40.66,40.71,106737.0,31.0861,31.1625,31.0556,31.0938,106737.0
2016-01-12 15:40:00,40.72,40.85,40.72,40.8,141321.0,31.1014,31.2007,31.1014,31.1625,141321.0
2016-01-12 15:50:00,40.8,40.82,40.68,40.7,365819.0,31.1625,31.1778,31.0709,31.0861,365819.0
2016-01-13 09:30:00,40.87,40.96,40.82,40.92,104769.0,31.216,31.2847,31.1778,31.2542,104769.0
2016-01-13 09:40:00,40.92,41.0,40.86,40.98,90090.0,31.2542,31.3153,31.2083,31.3,90090.0
2016-01-13 09:50:00,40.97,41.08,40.93,41.03,73428.0,31.2924,31.3764,31.2618,31.3382,73428.0
2016-01-13 10:00:00,41.03,41.14,41.0,41.11,59949.0,31.3382,31.4222,31.3153,31.3993,59949.0
2016-01-13 10:10:00,41.12,41.13,41.01,41.03,45907.0,31.4069,31.4146,31.3229,31.3382,45907.0
2016-01-13 10:20:00,41.04,41.18,41.04,41.17,29656.0,31.3458,31.4528,31.3458,31.4451,29656.0
2016-01-13 10:30:00,41.16,41.16,40.99,40.99,74244.0,31.4375,31.4375,31.3076,31.3076,74244.0
2016-01-13 10:40:00,40.99,41.29,40.99,41.27,111599.0,31.3076,31.5368,31.3076,31.5215,111599.0
2016-01-13 10:50:00,41.28,41.39,41.18,41.32,52132.0,31.5291,31.6132,31.4528,31.5597,52132.0
2016-01-13 11:00:00,41.32,41.45,41.29,41.41,39338.0,31.5597,31.659,31.5368,31.6284,39338.0
2016-01-13 11:10:00,41.42,41.45,41.35,41.42,50476.0,31.6361,31.659,31.5826,31.6361,50476.0
2016-01-13 11:20:00,41.41,41.42,41.31,41.34,34782.0,31.6284,31.6361,31.5521,31.575,34782.0
2016-01-13 11:30:00,41.34,41.41,41.3,41.3,45783.0,31.575,31.6284,31.5444,31.5444,45783.0
2016-01-13 11:40:00,41.3,41.31,41.12,41.14,79426.0,31.5444,31.5521,31.4069,31.4222,79426.0
2016-01-13 11:50:00,41.15,41.38,41.13,41.17,132382.0,31.4298,31.6055,31.4146,31.4451,132382.0
2016-01-13 12:00:00,41.17,41.33,41.15,41.31,40838.0,31.4451,31.5673,31.4298,31.5521,40838.0
2016-01-13 12:10:00,41.32,41.39,41.29,41.32,23125.0,31.5597,31.6132,31.5368,31.5597,23125.0
2016-01-13 12:20:00,41.31,41.35,41.24,41.27,30141.0,31.5521,31.5826,31.4986,31.5215,30141.0
2016-01-13 12:30:00,41.26,41.26,41.12,41.14,41041.0,31.5139,31.5139,31.4069,31.4222,41041.0
2016-01-13 12:40:00,41.14,41.15,41.04,41.05,27839.0,31.4222,31.4298,31.3458,31.3535,27839.0
2016-01-13 12:50:00,41.04,41.05,40.98,41.05,45772.0,31.3458,31.3535,31.3,31.3535,45772.0
2016-01-13 13:00:00,41.04,41.12,41.0,41.1,29947.0,31.3458,31.4069,31.3153,31.3917,29947.0
2016-01-13 13:10:00,41.1,41.13,41.0,41.0,29256.0,31.3917,31.4146,31.3153,31.3153,29256.0
2016-01-13 13:20:00,41.0,41.04,40.96,41.0,45769.0,31.3153,31.3458,31.2847,31.3153,45769.0
2016-01-13 13:30:00,41.0,41.08,41.0,41.07,121258.0,31.3153,31.3764,31.3153,31.3687,121258.0
2016-01-13 13:40:00,41.06,41.09,40.98,40.99,148935.0,31.3611,31.384,31.3,31.3076,148935.0
2016-01-13 13:50:00,40.97,41.01,40.92,40.94,44123.0,31.2924,31.3229,31.2542,31.2695,44123.0
2016-01-13 14:00:00,40.94,40.97,40.85,40.91,41368.0,31.2695,31.2924,31.2007,31.2465,41368.0
2016-01-13 14:10:00,40.91,40.92,40.8,40.87,37996.0,31.2465,31.2542,31.1625,31.216,37996.0
2016-01-13 14:20:00,40.86,40.89,40.8,40.86,56854.0,31.2083,31.2313,31.1625,31.2083,56854.0
2016-01-13 14:30:00,40.86,40.86,40.58,40.63,58136.0,31.2083,31.2083,30.9945,31.0327,58136.0
2016-01-13 14:40:00,40.62,40.62,40.42,40.54,53662.0,31.025,31.025,30.8723,30.9639,53662.0
2016-01-13 14:50:00,40.56,40.69,40.54,40.63,59782.0,30.9792,31.0785,30.9639,31.0327,59782.0
2016-01-13 15:00:00,40.64,40.75,40.6,40.71,209095.0,31.0403,31.1243,31.0098,31.0938,209095.0
2016-01-13 15:10:00,40.71,40.82,40.63,40.74,214754.0,31.0938,31.1778,31.0327,31.1167,214754.0
2016-01-13 15:20:00,40.74,40.86,40.69,40.74,181637.0,31.1167,31.2083,31.0785,31.1167,181637.0
2016-01-13 15:30:00,40.75,40.8,40.61,40.7,143138.0,31.1243,31.1625,31.0174,31.0861,143138.0
2016-01-13 15:40:00,40.68,40.76,40.51,40.52,109636.0,31.0709,31.132,30.941,30.9487,109636.0
2016-01-13 15:50:00,40.53,40.55,40.41,40.52,375212.0,30.9563,30.9716,30.8646,30.9487,375212.0
2016-01-14 09:30:00,40.59,40.64,40.41,40.45,84566.0,31.0021,31.0403,30.8646,30.8952,84566.0
2016-01-14 09:40:00,40.44,40.44,40.24,40.26,53986.0,30.8876,30.8876,30.7348,30.7501,53986.0
2016-01-14 09:50:00,40.25,40.25,40.07,40.11,53680.0,30.7424,30.7424,30.605,30.6355,53680.0
2016-01-14 10:00:00,40.12,40.22,40.04,40.14,46079.0,30.6431,30.7195,30.582,30.6584,46079.0
2016-01-14 10:10:00,40.13,40.13,39.79,39.83,66243.0,30.6508,30.6508,30.3911,30.4216,66243.0
2016-01-14 10:20:00,39.83,39.92,39.71,39.78,64756.0,30.4216,30.4904,30.33,30.3835,64756.0
2016-01-14 10:30:00,39.78,40.14,39.77,40.08,83215.0,30.3835,30.6584,30.3758,30.6126,83215.0
2016-01-14 10:40:00,40.08,40.15,39.88,39.9,71802.0,30.6126,30.6661,30.4598,30.4751,71802.0
2016-01-14 10:50:00,39.9,39.92,39.85,39.89,58005.0,30.4751,30.4904,30.4369,30.4675,58005.0
2016-01-14 11:00:00,39.9,40.12,39.88,40.08,87292.0,30.4751,30.6431,30.4598,30.6126,87292.0
2016-01-14 11:10:00,40.07,40.14,40.02,40.02,79020.0,30.605,30.6584,30.5668,30.5668,79020.0
2016-01-14 11:20:00,40.01,40.02,39.91,39.95,68186.0,30.5591,30.5668,30.4828,30.5133,68186.0
2016-01-14 11:30:00,39.96,39.96,39.79,39.84,69328.0,30.5209,30.5209,30.3911,30.4293,69328.0
2016-01-14 11:40:00,39.83,39.88,39.79,39.86,52048.0,30.4216,30.4598,30.3911,30.4446,52048.0
2016-01-14 11:50:00,39.87,39.89,39.76,39.76,40635.0,30.4522,30.4675,30.3682,30.3682,40635.0
2016-01-14 12:00:00,39.76,39.81,39.69,39.69,44707.0,30.3682,30.4064,30.3147,30.3147,44707.0
2016-01-14 12:10:00,39.69,39.7,39.61,39.66,55351.0,30.3147,30.3224,30.2536,30.2918,55351.0
2016-01-14 12:20:00,39.67,39.68,39.56,39.62,72511.0,30.2994,30.3071,30.2154,30.2613,72511.0
2016-01-14 12:30:00,39.62,39.74,39.62,39.73,47286.0,30.2613,30.3529,30.2613,30.3453,47286.0
2016-01-14 12:40:00,39.73,39.8,39.63,39.65,68584.0,30.3453,30.3987,30.2689,30.2842,68584.0
2016-01-14 12:50:00,39.64,39.64,39.54,39.59,60243.0,30.2765,30.2765,30.2001,30.2383,60243.0
2016-01-14 13:00:00,39.59,39.77,39.58,39.77,92617.0,30.2383,30.3758,30.2307,30.3758,92617.0
2016-01-14 13:10:00,39.77,39.81,39.71,39.76,43591.0,30.3758,30.4064,30.33,30.3682,43591.0
2016-01-14 13:20:00,39.76,39.87,39.76,39.86,37357.0,30.3682,30.4522,30.3682,30.4446,37357.0
2016-01-14 13:30:00,39.86,39.89,39.8,39.81,50777.0,30.4446,30.4675,30.3987,30.4064,50777.0
2016-01-14 13:40:00,39.8,39.91,39.8,39.86,132440.0,30.3987,30.4828,30.3987,30.4446,132440.0
2016-01-14 13:50:00,39.86,39.86,39.75,39.76,72039.0,30.4446,30.4446,30.3605,30.3682,72039.0
2016-01-14 14:00:00,39.76,39.77,39.68,39.73,60363.0,30.3682,30.3758,30.3071,30.3453,60363.0
2016-01-14 14:10:00,39.74,39.84,39.7,39.76,66870.0,30.3529,30.4293,30.3224,30.3682,66870.0
2016-01-14 14:20:00,39.76,39.79,39.74,39.78,62094.0,30.3682,30.3911,30.3529,30.3835,62094.0
2016-01-14 14:30:00,39.78,39.86,39.78,39.8,74294.0,30.3835,30.4446,30.3835,30.3987,74294.0
2016-01-14 14:40:00,39.81,39.86,39.79,39.81,76512.0,30.4064,30.4446,30.3911,30.4064,76512.0
2016-01-14 14:50:00,39.81,39.92,39.81,39.88,111907.0,30.4064,30.4904,30.4064,30.4598,111907.0
2016-01-14 15:00:00,39.88,39.94,39.87,39.91,109120.0,30.4598,30.5057,30.4522,30.4828,109120.0
2016-01-14 15:10:00,39.9,39.97,39.9,39.9,116622.0,30.4751,30.5286,30.4751,30.4751,116622.0
2016-01-14 15:20:00,39.9,40.01,39.87,39.96,105480.0,30.4751,30.5591,30.4522,30.5209,105480.0
2016-01-14 15:30:00,39.97,39.98,39.82,39.86,138591.0,30.5286,30.5362,30.414,30.4446,138591.0
2016-01-14 15:40:00,39.85,39.91,39.73,39.75,187645.0,30.4369,30.4828,30.3453,30.3605,187645.0
2016-01-14 15:50:00,39.74,39.79,39.61,39.65,463891.0,30.3529,30.3911,30.2536,30.2842,463891.0
2016-01-15 09:30:00,38.83,39.0,38.54,38.88,10152.0,29.6579,29.7877,29.4364,29.6961,10152.0
2016-01-15 09:40:00,38.88,39.08,38.88,38.9,296507.0,29.6961,29.8488,29.6961,29.7113,296507.0
2016-01-15 09:50:00,38.9,38.95,38.87,38.89,90154.0,29.7113,29.7495,29.6884,29.7037,90154.0
2016-01-15 10:00:00,38.87,38.9,38.58,38.6,118314.0,29.6884,29.7113,29.4669,29.4822,118314.0
2016-01-15 10:10:00,38.61,38.81,38.59,38.8,60774.0,29.4898,29.6426,29.4746,29.6349,60774.0
2016-01-15 10:20:00,38.81,38.95,38.79,38.91,55904.0,29.6426,29.7495,29.6273,29.719,55904.0
2016-01-15 10:30:00,38.91,39.0,38.86,39.0,68907.0,29.719,29.7877,29.6808,29.7877,68907.0
2016-01-15 10:40:00,38.99,39.08,38.97,39.08,83821.0,29.7801,29.8488,29.7648,29.8488,83821.0
2016-01-15 10:50:00,39.07,39.1,38.97,39.0,61613.0,29.8412,29.8641,29.7648,29.7877,61613.0
2016-01-15 11:00:00,39.0,39.11,38.93,39.07,72562.0,29.7877,29.8717,29.7342,29.8412,72562.0
2016-01-15 11:10:00,39.08,39.21,39.02,39.18,72391.0,29.8488,29.9481,29.803,29.9252,72391.0
2016-01-15 11:20:00,39.18,39.35,39.17,39.28,68280.0,29.9252,30.055,29.9175,30.0016,68280.0
2016-01-15 11:30:00,39.29,39.34,39.26,39.27,72206.0,30.0092,30.0474,29.9863,29.9939,72206.0
2016-01-15 11:40:00,39.27,39.36,39.27,39.28,51756.0,29.9939,30.0627,29.9939,30.0016,51756.0
2016-01-15 11:50:00,39.27,39.3,39.21,39.24,42930.0,29.9939,30.0168,29.9481,29.971,42930.0
2016-01-15 12:00:00,39.24,39.27,39.08,39.11,86776.0,29.971,29.9939,29.8488,29.8717,86776.0
2016-01-15 12:10:00,39.11,39.11,39.0,39.0,48944.0,29.8717,29.8717,29.7877,29.7877,48944.0
2016-01-15 12:20:00,39.0,39.03,38.88,38.88,87989.0,29.7877,29.8106,29.6961,29.6961,87989.0
2016-01-15 12:30:00,38.87,38.87,38.68,38.71,82784.0,29.6884,29.6884,29.5433,29.5662,82784.0
2016-01-15 12:40:00,38.7,38.79,38.66,38.75,66728.0,29.5586,29.6273,29.528,29.5968,66728.0
2016-01-15 12:50:00,38.75,38.76,38.68,38.72,84874.0,29.5968,29.6044,29.5433,29.5738,84874.0
2016-01-15 13:00:00,38.73,38.78,38.67,38.68,60016.0,29.5815,29.6197,29.5357,29.5433,60016.0
2016-01-15 13:10:00,38.69,38.9,38.67,38.88,50366.0,29.5509,29.7113,29.5357,29.6961,50366.0
2016-01-15 13:20:00,38.89,38.9,38.7,38.73,85618.0,29.7037,29.7113,29.5586,29.5815,85618.0
2016-01-15 13:30:00,38.72,38.76,38.63,38.64,88076.0,29.5738,29.6044,29.5051,29.5127,88076.0
2016-01-15 13:40:00,38.64,38.73,38.61,38.65,97050.0,29.5127,29.5815,29.4898,29.5204,97050.0
2016-01-15 13:50:00,38.64,38.75,38.61,38.7,102806.0,29.5127,29.5968,29.4898,29.5586,102806.0
2016-01-15 14:00:00,38.71,38.81,38.7,38.7,80234.0,29.5662,29.6426,29.5586,29.5586,80234.0
2016-01-15 14:10:00,38.7,38.72,38.66,38.7,138615.0,29.5586,29.5738,29.528,29.5586,138615.0
2016-01-15 14:20:00,38.71,38.79,38.66,38.73,341712.0,29.5662,29.6273,29.528,29.5815,341712.0
2016-01-15 14:30:00,38.74,38.8,38.69,38.78,64207.0,29.5891,29.6349,29.5509,29.6197,64207.0
2016-01-15 14:40:00,38.77,38.87,38.77,38.84,79710.0,29.612,29.6884,29.612,29.6655,79710.0
2016-01-15 14:50:00,38.85,39.03,38.82,39.03,61741.0,29.6731,29.8106,29.6502,29.8106,61741.0
2016-01-15 15:00:00,39.03,39.03,38.92,38.94,108177.0,29.8106,29.8106,29.7266,29.7419,108177.0
2016-01-15 15:10:00,38.94,38.94,38.8,38.84,81527.0,29.7419,29.7419,29.6349,29.6655,81527.0
2016-01-15 15:20:00,38.84,39.01,38.83,39.0,73903.0,29.6655,29.7953,29.6579,29.7877,73903.0
2016-01-15 15:30:00,39.0,39.01,38.91,38.91,143142.0,29.7877,29.7953,29.719,29.719,143142.0
2016-01-15 15:40:00,38.91,38.91,38.71,38.84,417062.0,29.719,29.719,29.5662,29.6655,417062.0
2016-01-15 15:50:00,38.84,38.86,38.77,38.8,700618.0,29.6655,29.6808,29.612,29.6349,700618.0
2016-01-19 09:30:00,39.29,39.52,39.15,39.3,106620.0,30.0092,30.1849,29.9023,30.0168,106620.0
2016-01-19 09:40:00,39.3,39.45,39.28,39.39,41032.0,30.0168,30.1314,30.0016,30.0856,41032.0
2016-01-19 09:50:00,39.39,39.41,39.27,39.37,39636.0,30.0856,30.1009,29.9939,30.0703,39636.0
2016-01-19 10:00:00,39.32,39.35,39.01,39.07,59335.0,30.0321,30.055,29.7953,29.8412,59335.0
2016-01-19 10:10:00,39.06,39.08,39.01,39.03,101724.0,29.8335,29.8488,29.7953,29.8106,101724.0
2016-01-19 10:20:00,39.01,39.21,39.0,39.16,47970.0,29.7953,29.9481,29.7877,29.9099,47970.0
2016-01-19 10:30:00,39.16,39.18,38.98,39.01,45299.0,29.9099,29.9252,29.7724,29.7953,45299.0
2016-01-19 10:40:00,39.0,39.08,38.96,39.08,94897.0,29.7877,29.8488,29.7572,29.8488,94897.0
2016-01-19 10:50:00,39.08,39.12,38.89,38.94,57540.0,29.8488,29.8794,29.7037,29.7419,57540.0
2016-01-19 11:00:00,38.94,39.1,38.94,39.1,93223.0,29.7419,29.8641,29.7419,29.8641,93223.0
2016-01-19 11:10:00,39.1,39.16,39.06,39.1,56286.0,29.8641,29.9099,29.8335,29.8641,56286.0
2016-01-19 11:20:00,39.1,39.24,39.07,39.24,44246.0,29.8641,29.971,29.8412,29.971,44246.0
2016-01-19 11:30:00,39.25,39.29,39.2,39.29,43753.0,29.9787,30.0092,29.9405,30.0092,43753.0
2016-01-19 11:40:00,39.29,39.29,39.15,39.18,55845.0,30.0092,30.0092,29.9023,29.9252,55845.0
2016-01-19 11:50:00,39.18,39.22,39.11,39.19,55224.0,29.9252,29.9557,29.8717,29.9328,55224.0
2016-01-19 12:00:00,39.19,39.21,39.07,39.07,87820.0,29.9328,29.9481,29.8412,29.8412,87820.0
2016-01-19 12:10:00,39.08,39.2,39.08,39.12,128724.0,29.8488,29.9405,29.8488,29.8794,128724.0
2016-01-19 12:20:00,39.13,39.19,39.06,39.17,58359.0,29.887,29.9328,29.8335,29.9175,58359.0
2016-01-19 12:30:00,39.17,39.26,39.13,39.25,72464.0,29.9175,29.9863,29.887,29.9787,72464.0
2016-01-19 12:40:00,39.25,39.27,39.16,39.2,60111.0,29.9787,29.9939,29.9099,29.9405,60111.0
2016-01-19 12:50:00,39.2,39.21,39.15,39.16,41910.0,29.9405,29.9481,29.9023,29.9099,41910.0
2016-01-19 13:00:00,39.16,39.2,39.1,39.19,77068.0,29.9099,29.9405,29.8641,29.9328,77068.0
2016-01-19 13:10:00,39.2,39.23,39.13,39.23,47401.0,29.9405,29.9634,29.887,29.9634,47401.0
2016-01-19 13:20:00,39.23,39.23,39.07,39.11,62735.0,29.9634,29.9634,29.8412,29.8717,62735.0
2016-01-19 13:30:00,39.11,39.19,39.11,39.19,50200.0,29.8717,29.9328,29.8717,29.9328,50200.0
2016-01-19 13:40:00,39.19,39.2,39.07,39.14,61363.0,29.9328,29.9405,29.8412,29.8946,61363.0
2016-01-19 13:50:00,39.14,39.16,39.06,39.11,54415.0,29.8946,29.9099,29.8335,29.8717,54415.0
2016-01-19 14:00:00,39.12,39.14,39.03,39.03,47222.0,29.8794,29.8946,29.8106,29.8106,47222.0
2016-01-19 14:10:00,39.04,39.04,38.93,39.01,50828.0,29.8183,29.8183,29.7342,29.7953,50828.0
2016-01-19 14:20:00,39.01,39.04,38.96,39.02,68726.0,29.7953,29.8183,29.7572,29.803,68726.0
2016-01-19 14:30:00,39.02,39.05,38.99,39.04,50017.0,29.803,29.8259,29.7801,29.8183,50017.0
2016-01-19 14:40:00,39.04,39.05,38.95,39.01,60310.0,29.8183,29.8259,29.7495,29.7953,60310.0
2016-01-19 14:50:00,39.01,39.05,38.94,38.96,70585.0,29.7953,29.8259,29.7419,29.7572,70585.0
2016-01-19 15:00:00,38.96,39.13,38.95,39.08,75357.0,29.7572,29.887,29.7495,29.8488,75357.0
2016-01-19 15:10:00,39.08,39.11,39.02,39.06,66827.0,29.8488,29.8717,29.803,29.8335,66827.0
2016-01-19 15:20:00,39.05,39.16,39.03,39.14,69001.0,29.8259,29.9099,29.8106,29.8946,69001.0
2016-01-19 15:30:00,39.14,39.25,39.13,39.22,151185.0,29.8946,29.9787,29.887,29.9557,151185.0
2016-01-19 15:40:00,39.22,39.35,39.2,39.3,236743.0,29.9557,30.055,29.9405,30.0168,236743.0
2016-01-19 15:50:00,39.3,39.32,39.04,39.04,570752.0,30.0168,30.0321,29.8183,29.8183,570752.0
2016-01-20 09:30:00,38.61,38.73,38.42,38.51,61388.0,29.4898,29.5815,29.3447,29.4134,61388.0
2016-01-20 09:40:00,38.52,38.58,38.41,38.47,35323.0,29.4211,29.4669,29.3371,29.3829,35323.0
2016-01-20 09:50:00,38.47,38.47,38.17,38.17,35953.0,29.3829,29.3829,29.1538,29.1538,35953.0
2016-01-20 10:00:00,38.17,38.2,37.93,37.98,83115.0,29.1538,29.1767,28.9705,29.0086,83115.0
2016-01-20 10:10:00,37.98,38.0,37.85,37.92,46094.0,29.0086,29.0239,28.9093,28.9628,46094.0
2016-01-20 10:20:00,37.91,37.95,37.72,37.76,46615.0,28.9552,28.9857,28.8101,28.8406,46615.0
2016-01-20 10:30:00,37.76,37.81,37.57,37.65,48745.0,28.8406,28.8788,28.6955,28.7566,48745.0
2016-01-20 10:40:00,37.66,37.66,37.47,37.53,83515.0,28.7642,28.7642,28.6191,28.6649,83515.0
2016-01-20 10:50:00,37.55,37.56,37.27,37.27,66215.0,28.6802,28.6879,28.4664,28.4664,66215.0
2016-01-20 11:00:00,37.27,37.32,37.16,37.18,60205.0,28.4664,28.5045,28.3823,28.3976,60205.0
2016-01-20 11:10:00,37.17,37.28,37.13,37.28,148276.0,28.39,28.474,28.3594,28.474,148276.0
2016-01-20 11:20:00,37.28,37.37,37.19,37.24,55206.0,28.474,28.5427,28.4052,28.4434,55206.0
2016-01-20 11:30:00,37.25,37.34,37.21,37.22,43617.0,28.4511,28.5198,28.4205,28.4282,43617.0
2016-01-20 11:40:00,37.22,37.29,37.14,37.14,67037.0,28.4282,28.4816,28.3671,28.3671,67037.0
2016-01-20 11:50:00,37.13,37.22,37.12,37.18,43813.0,28.3594,28.4282,28.3518,28.3976,43813.0
2016-01-20 12:00:00,37.18,37.23,37.05,37.08,40718.0,28.3976,28.4358,28.2983,28.3212,40718.0
2016-01-20 12:10:00,37.07,37.08,36.95,36.96,42733.0,28.3136,28.3212,28.2219,28.2296,42733.0
2016-01-20 12:20:00,36.96,36.97,36.83,36.86,36381.0,28.2296,28.2372,28.1303,28.1532,36381.0
2016-01-20 12:30:00,36.85,36.9,36.74,36.78,43458.0,28.1456,28.1838,28.0615,28.0921,43458.0
2016-01-20 12:40:00,36.77,36.79,36.68,36.72,23459.0,28.0845,28.0997,28.0157,28.0463,23459.0
2016-01-20 12:50:00,36.72,36.92,36.7,36.91,26476.0,28.0463,28.199,28.031,28.1914,26476.0
2016-01-20 13:00:00,36.92,36.95,36.87,36.89,26078.0,28.199,28.2219,28.1608,28.1761,26078.0
2016-01-20 13:10:00,36.9,36.91,36.74,36.75,30966.0,28.1838,28.1914,28.0615,28.0692,30966.0
2016-01-20 13:20:00,36.74,36.83,36.73,36.8,45523.0,28.0615,28.1303,28.0539,28.1074,45523.0
2016-01-20 13:30:00,36.8,36.9,36.78,36.89,54402.0,28.1074,28.1838,28.0921,28.1761,54402.0
2016-01-20 13:40:00,36.88,37.15,36.84,37.1,46098.0,28.1685,28.3747,28.1379,28.3365,46098.0
2016-01-20 13:50:00,37.09,37.18,37.08,37.16,42807.0,28.3289,28.3976,28.3212,28.3823,42807.0
2016-01-20 14:00:00,37.16,37.18,37.03,37.08,58167.0,28.3823,28.3976,28.283,28.3212,58167.0
2016-01-20 14:10:00,37.09,37.16,37.05,37.13,65809.0,28.3289,28.3823,28.2983,28.3594,65809.0
2016-01-20 14:20:00,37.14,37.15,37.05,37.08,57055.0,28.3671,28.3747,28.2983,28.3212,57055.0
2016-01-20 14:30:00,37.09,37.15,37.02,37.13,65687.0,28.3289,28.3747,28.2754,28.3594,65687.0
2016-01-20 14:40:00,37.13,37.18,37.06,37.18,83115.0,28.3594,28.3976,28.306,28.3976,83115.0
2016-01-20 14:50:00,37.19,37.33,37.18,37.24,63510.0,28.4052,28.5122,28.3976,28.4434,63510.0
2016-01-20 15:00:00,37.24,37.44,37.23,37.43,69539.0,28.4434,28.5962,28.4358,28.5886,69539.0
2016-01-20 15:10:00,37.44,37.73,37.44,37.69,94234.0,28.5962,28.8177,28.5962,28.7871,94234.0
2016-01-20 15:20:00,37.69,37.96,37.69,37.94,101275.0,28.7871,28.9934,28.7871,28.9781,101275.0
2016-01-20 15:30:00,37.95,38.03,37.81,37.92,173981.0,28.9857,29.0468,28.8788,28.9628,173981.0
2016-01-20 15:40:00,37.91,37.92,37.52,37.63,266188.0,28.9552,28.9628,28.6573,28.7413,266188.0
2016-01-20 15:50:00,37.63,37.63,37.4,37.41,517822.0,28.7413,28.7413,28.5656,28.5733,517822.0
2016-01-21 09:30:00,37.59,37.71,37.42,37.52,56264.0,28.7108,28.8024,28.5809,28.6573,56264.0
2016-01-21 09:40:00,37.54,37.56,37.28,37.35,70108.0,28.6726,28.6879,28.474,28.5275,70108.0
2016-01-21 09:50:00,37.36,37.44,37.32,37.35,84278.0,28.5351,28.5962,28.5045,28.5275,84278.0
2016-01-21 10:00:00,37.35,37.57,37.35,37.46,71846.0,28.5275,28.6955,28.5275,28.6115,71846.0
2016-01-21 10:10:00,37.44,37.6,37.44,37.6,55819.0,28.5962,28.7184,28.5962,28.7184,55819.0
2016-01-21 10:20:00,37.6,37.7,37.53,37.59,66661.0,28.7184,28.7948,28.6649,28.7108,66661.0
2016-01-21 10:30:00,37.59,37.7,37.52,37.6,121307.0,28.7108,28.7948,28.6573,28.7184,121307.0
2016-01-21 10:40:00,37.61,37.7,37.57,37.64,54351.0,28.726,28.7948,28.6955,28.749,54351.0
2016-01-21 10:50:00,37.65,37.7,37.61,37.64,80722.0,28.7566,28.7948,28.726,28.749,80722.0
2016-01-21 11:00:00,37.65,37.71,37.56,37.62,119327.0,28.7566,28.8024,28.6879,28.7337,119327.0
2016-01-21 11:10:00,37.63,37.65,37.5,37.55,51863.0,28.7413,28.7566,28.642,28.6802,51863.0
2016-01-21 11:20:00,37.55,37.61,37.49,37.55,60460.0,28.6802,28.726,28.6344,28.6802,60460.0
2016-01-21 11:30:00,37.55,37.64,37.55,37.6,64443.0,28.6802,28.749,28.6802,28.7184,64443.0
2016-01-21 11:40:00,37.6,37.61,37.44,37.61,58411.0,28.7184,28.726,28.5962,28.726,58411.0
2016-01-21 11:50:00,37.61,37.7,37.59,37.65,102412.0,28.726,28.7948,28.7108,28.7566,102412.0
2016-01-21 12:00:00,37.66,37.82,37.66,37.8,71241.0,28.7642,28.8864,28.7642,28.8712,71241.0
2016-01-21 12:10:00,37.79,37.87,37.75,37.81,55797.0,28.8635,28.9246,28.833,28.8788,55797.0
2016-01-21 12:20:00,37.82,37.83,37.73,37.8,65385.0,28.8864,28.8941,28.8177,28.8712,65385.0
2016-01-21 12:30:00,37.8,37.97,37.79,37.97,40855.0,28.8712,29.001,28.8635,29.001,40855.0
2016-01-21 12:40:00,37.98,38.03,37.93,37.93,35351.0,29.0086,29.0468,28.9705,28.9705,35351.0
2016-01-21 12:50:00,37.94,38.0,37.89,37.9,123509.0,28.9781,29.0239,28.9399,28.9475,123509.0
2016-01-21 13:00:00,37.91,37.96,37.87,37.95,49979.0,28.9552,28.9934,28.9246,28.9857,49979.0
2016-01-21 13:10:00,37.96,37.97,37.86,37.87,53074.0,28.9934,29.001,28.917,28.9246,53074.0
2016-01-21 13:20:00,37.86,37.86,37.66,37.66,53072.0,28.917,28.917,28.7642,28.7642,53072.0
2016-01-21 13:30:00,37.66,37.73,37.56,37.73,58086.0,28.7642,28.8177,28.6879,28.8177,58086.0
2016-01-21 13:40:00,37.73,37.83,37.72,37.76,51371.0,28.8177,28.8941,28.8101,28.8406,51371.0
2016-01-21 13:50:00,37.76,37.76,37.65,37.72,67982.0,28.8406,28.8406,28.7566,28.8101,67982.0
2016-01-21 14:00:00,37.72,37.76,37.66,37.69,109503.0,28.8101,28.8406,28.7642,28.7871,109503.0
2016-01-21 14:10:00,37.69,37.69,37.47,37.48,52880.0,28.7871,28.7871,28.6191,28.6267,52880.0
2016-01-21 14:20:00,37.49,37.54,37.4,37.52,66219.0,28.6344,28.6726,28.5656,28.6573,66219.0
2016-01-21 14:30:00,37.52,37.74,37.52,37.72,63618.0,28.6573,28.8253,28.6573,28.8101,63618.0
2016-01-21 14:40:00,37.72,37.81,37.65,37.66,69378.0,28.8101,28.8788,28.7566,28.7642,69378.0
2016-01-21 14:50:00,37.67,37.88,37.67,37.79,60622.0,28.7719,28.9323,28.7719,28.8635,60622.0
2016-01-21 15:00:00,37.8,37.8,37.65,37.7,67486.0,28.8712,28.8712,28.7566,28.7948,67486.0
2016-01-21 15:10:00,37.7,37.74,37.65,37.74,102687.0,28.7948,28.8253,28.7566,28.8253,102687.0
2016-01-21 15:20:00,37.73,37.79,37.68,37.79,85335.0,28.8177,28.8635,28.7795,28.8635,85335.0
2016-01-21 15:30:00,37.79,37.95,37.79,37.89,114501.0,28.8635,28.9857,28.8635,28.9399,114501.0
2016-01-21 15:40:00,37.88,37.94,37.84,37.86,122916.0,28.9323,28.9781,28.9017,28.917,122916.0
2016-01-21 15:50:00,37.85,37.86,37.72,37.72,248311.0,28.9093,28.917,28.8101,28.8101,248311.0
2016-01-22 09:30:00,38.43,38.44,38.09,38.35,154578.0,29.3523,29.36,29.0927,29.2912,154578.0
2016-01-22 09:40:00,38.37,38.52,38.33,38.46,39641.0,29.3065,29.4211,29.276,29.3753,39641.0
2016-01-22 09:50:00,38.47,38.74,38.45,38.72,59237.0,29.3829,29.5891,29.3676,29.5738,59237.0
2016-01-22 10:00:00,38.71,38.83,38.67,38.71,73198.0,29.5662,29.6579,29.5357,29.5662,73198.0
2016-01-22 10:10:00,38.7,38.76,38.53,38.55,70715.0,29.5586,29.6044,29.4287,29.444,70715.0
2016-01-22 10:20:00,38.55,38.63,38.5,38.55,58704.0,29.444,29.5051,29.4058,29.444,58704.0
2016-01-22 10:30:00,38.56,38.57,38.42,38.44,54418.0,29.4516,29.4593,29.3447,29.36,54418.0
2016-01-22 10:40:00,38.46,38.46,38.33,38.37,33113.0,29.3753,29.3753,29.276,29.3065,33113.0
2016-01-22 10:50:00,38.38,38.42,38.3,38.31,109709.0,29.3142,29.3447,29.2531,29.2607,109709.0
2016-01-22 11:00:00,38.31,38.46,38.3,38.43,46847.0,29.2607,29.3753,29.2531,29.3523,46847.0
2016-01-22 11:10:00,38.43,38.49,38.35,38.49,50223.0,29.3523,29.3982,29.2912,29.3982,50223.0
2016-01-22 11:20:00,38.49,38.5,38.36,38.48,30134.0,29.3982,29.4058,29.2989,29.3905,30134.0
2016-01-22 11:30:00,38.48,38.49,38.34,38.35,30297.0,29.3905,29.3982,29.2836,29.2912,30297.0
2016-01-22 11:40:00,38.36,38.46,38.29,38.34,34958.0,29.2989,29.3753,29.2454,29.2836,34958.0
2016-01-22 11:50:00,38.34,38.42,38.29,38.29,39113.0,29.2836,29.3447,29.2454,29.2454,39113.0
2016-01-22 12:00:00,38.29,38.49,38.29,38.48,34664.0,29.2454,29.3982,29.2454,29.3905,34664.0
2016-01-22 12:10:00,38.49,38.51,38.38,38.38,42097.0,29.3982,29.4134,29.3142,29.3142,42097.0
2016-01-22 12:20:00,38.38,38.42,38.3,38.3,41352.0,29.3142,29.3447,29.2531,29.2531,41352.0
2016-01-22 12:30:00,38.31,38.41,38.28,38.41,30318.0,29.2607,29.3371,29.2378,29.3371,30318.0
2016-01-22 12:40:00,38.43,38.43,38.29,38.34,24488.0,29.3523,29.3523,29.2454,29.2836,24488.0
2016-01-22 12:50:00,38.36,38.51,38.35,38.51,27493.0,29.2989,29.4134,29.2912,29.4134,27493.0
2016-01-22 13:00:00,38.51,38.51,38.41,38.42,32840.0,29.4134,29.4134,29.3371,29.3447,32840.0
2016-01-22 13:10:00,38.42,38.51,38.41,38.51,28047.0,29.3447,29.4134,29.3371,29.4134,28047.0
2016-01-22 13:20:00,38.51,38.61,38.51,38.59,26995.0,29.4134,29.4898,29.4134,29.4746,26995.0
2016-01-22 13:30:00,38.61,38.67,38.59,38.65,16240.0,29.4898,29.5357,29.4746,29.5204,16240.0
2016-01-22 13:40:00,38.66,38.72,38.66,38.68,36016.0,29.528,29.5738,29.528,29.5433,36016.0
2016-01-22 13:50:00,38.67,38.7,38.65,38.69,26093.0,29.5357,29.5586,29.5204,29.5509,26093.0
2016-01-22 14:00:00,38.7,38.78,38.67,38.78,64486.0,29.5586,29.6197,29.5357,29.6197,64486.0
2016-01-22 14:10:00,38.79,38.8,38.75,38.75,36357.0,29.6273,29.6349,29.5968,29.5968,36357.0
2016-01-22 14:20:00,38.74,38.74,38.61,38.61,30455.0,29.5891,29.5891,29.4898,29.4898,30455.0
2016-01-22 14:30:00,38.6,38.61,38.49,38.5,41869.0,29.4822,29.4898,29.3982,29.4058,41869.0
2016-01-22 14:40:00,38.5,38.61,38.47,38.61,40096.0,29.4058,29.4898,29.3829,29.4898,40096.0
2016-01-22 14:50:00,38.61,38.67,38.58,38.65,26758.0,29.4898,29.5357,29.4669,29.5204,26758.0
2016-01-22 15:00:00,38.66,38.67,38.52,38.53,62405.0,29.528,29.5357,29.4211,29.4287,62405.0
2016-01-22 15:10:00,38.53,38.58,38.51,38.52,55500.0,29.4287,29.4669,29.4134,29.4211,55500.0
2016-01-22 15:20:00,38.52,38.56,38.5,38.55,36820.0,29.4211,29.4516,29.4058,29.444,36820.0
2016-01-22 15:30:00,38.55,38.59,38.45,38.56,78066.0,29.444,29.4746,29.3676,29.4516,78066.0
2016-01-22 15:40:00,38.57,38.68,38.55,38.67,102931.0,29.4593,29.5433,29.444,29.5357,102931.0
2016-01-22 15:50:00,38.66,38.67,38.57,38.61,322094.0,29.528,29.5357,29.4593,29.4898,322094.0
2016-01-25 09:30:00,38.64,38.64,38.35,38.45,73711.0,29.5127,29.5127,29.2912,29.3676,73711.0
2016-01-25 09:40:00,38.45,38.45,38.16,38.18,50606.0,29.3676,29.3676,29.1461,29.1614,50606.0
2016-01-25 09:50:00,38.18,39.01,38.14,38.99,183149.0,29.1614,29.7953,29.1308,29.7801,183149.0
2016-01-25 10:00:00,38.97,39.0,38.45,38.5,85930.0,29.7648,29.7877,29.3676,29.4058,85930.0
2016-01-25 10:10:00,38.48,38.5,38.25,38.33,67710.0,29.3905,29.4058,29.2149,29.276,67710.0
2016-01-25 10:20:00,38.34,38.34,38.2,38.23,46004.0,29.2836,29.2836,29.1767,29.1996,46004.0
2016-01-25 10:30:00,38.22,38.33,38.19,38.29,52571.0,29.192,29.276,29.169,29.2454,52571.0
2016-01-25 10:40:00,38.29,38.29,38.13,38.23,65868.0,29.2454,29.2454,29.1232,29.1996,65868.0
2016-01-25 10:50:00,38.22,38.26,38.11,38.21,55463.0,29.192,29.2225,29.1079,29.1843,55463.0
2016-01-25 11:00:00,38.21,38.27,38.08,38.12,77947.0,29.1843,29.2301,29.085,29.1156,77947.0
2016-01-25 11:10:00,38.12,38.28,38.09,38.27,63676.0,29.1156,29.2378,29.0927,29.2301,63676.0
2016-01-25 11:20:00,38.26,38.34,38.2,38.31,143055.0,29.2225,29.2836,29.1767,29.2607,143055.0
2016-01-25 11:30:00,38.31,38.37,38.22,38.35,69981.0,29.2607,29.3065,29.192,29.2912,69981.0
2016-01-25 11:40:00,38.35,38.45,38.31,38.38,82705.0,29.2912,29.3676,29.2607,29.3142,82705.0
2016-01-25 11:50:00,38.38,38.41,38.31,38.31,72718.0,29.3142,29.3371,29.2607,29.2607,72718.0
2016-01-25 12:00:00,38.31,38.39,38.3,38.32,60417.0,29.2607,29.3218,29.2531,29.2683,60417.0
2016-01-25 12:10:00,38.32,38.37,38.29,38.34,60635.0,29.2683,29.3065,29.2454,29.2836,60635.0
2016-01-25 12:20:00,38.34,38.36,38.27,38.32,36404.0,29.2836,29.2989,29.2301,29.2683,36404.0
2016-01-25 12:30:00,38.31,38.4,38.3,38.4,44061.0,29.2607,29.3294,29.2531,29.3294,44061.0
2016-01-25 12:40:00,38.41,38.42,38.32,38.38,65017.0,29.3371,29.3447,29.2683,29.3142,65017.0
2016-01-25 12:50:00,38.37,38.4,38.33,38.35,155371.0,29.3065,29.3294,29.276,29.2912,155371.0
2016-01-25 13:00:00,38.35,38.46,38.35,38.39,152291.0,29.2912,29.3753,29.2912,29.3218,152291.0
2016-01-25 13:10:00,38.39,38.47,38.35,38.45,50304.0,29.3218,29.3829,29.2912,29.3676,50304.0
2016-01-25 13:20:00,38.45,38.54,38.39,38.41,195293.0,29.3676,29.4364,29.3218,29.3371,195293.0
2016-01-25 13:30:00,38.42,38.56,38.4,38.52,126043.0,29.3447,29.4516,29.3294,29.4211,126043.0
2016-01-25 13:40:00,38.51,38.54,38.41,38.44,44496.0,29.4134,29.4364,29.3371,29.36,44496.0
2016-01-25 13:50:00,38.44,38.5,38.39,38.4,27745.0,29.36,29.4058,29.3218,29.3294,27745.0
2016-01-25 14:00:00,38.39,38.46,38.36,38.46,71995.0,29.3218,29.3753,29.2989,29.3753,71995.0
2016-01-25 14:10:00,38.46,38.48,38.31,38.32,263012.0,29.3753,29.3905,29.2607,29.2683,263012.0
2016-01-25 14:20:00,38.32,38.35,38.23,38.35,37833.0,29.2683,29.2912,29.1996,29.2912,37833.0
2016-01-25 14:30:00,38.34,38.42,38.31,38.38,112761.0,29.2836,29.3447,29.2607,29.3142,112761.0
2016-01-25 14:40:00,38.39,38.4,38.3,38.32,52450.0,29.3218,29.3294,29.2531,29.2683,52450.0
2016-01-25 14:50:00,38.31,38.32,38.24,38.25,53115.0,29.2607,29.2683,29.2072,29.2149,53115.0
2016-01-25 15:00:00,38.25,38.31,38.24,38.26,83458.0,29.2149,29.2607,29.2072,29.2225,83458.0
2016-01-25 15:10:00,38.26,38.32,38.24,38.32,96232.0,29.2225,29.2683,29.2072,29.2683,96232.0
2016-01-25 15:20:00,38.31,38.31,38.22,38.24,113898.0,29.2607,29.2607,29.192,29.2072,113898.0
2016-01-25 15:30:00,38.24,38.3,38.19,38.25,108223.0,29.2072,29.2531,29.169,29.2149,108223.0
2016-01-25 15:40:00,38.24,38.28,38.2,38.28,133090.0,29.2072,29.2378,29.1767,29.2378,133090.0
2016-01-25 15:50:00,38.28,38.29,38.17,38.23,443822.0,29.2378,29.2454,29.1538,29.1996,443822.0
2016-01-26 09:30:00,38.5,39.24,38.47,38.65,124170.0,29.4058,29.971,29.3829,29.5204,124170.0
2016-01-26 09:40:00,38.68,39.16,38.62,38.66,107488.0,29.5433,29.9099,29.4975,29.528,107488.0
2016-01-26 09:50:00,38.66,38.72,38.42,38.58,99645.0,29.528,29.5738,29.3447,29.4669,99645.0
2016-01-26 10:00:00,38.61,39.03,38.61,38.98,46480.0,29.4898,29.8106,29.4898,29.7724,46480.0
2016-01-26 10:10:00,39.01,39.07,38.92,38.97,72768.0,29.7953,29.8412,29.7266,29.7648,72768.0
2016-01-26 10:20:00,38.98,38.99,38.74,38.86,99537.0,29.7724,29.7801,29.5891,29.6808,99537.0
2016-01-26 10:30:00,38.86,38.93,38.58,38.62,192763.0,29.6808,29.7342,29.4669,29.4975,192763.0
2016-01-26 10:40:00,38.64,38.84,38.6,38.74,93740.0,29.5127,29.6655,29.4822,29.5891,93740.0
2016-01-26 10:50:00,38.75,38.81,38.66,38.78,54151.0,29.5968,29.6426,29.528,29.6197,54151.0
2016-01-26 11:00:00,38.78,38.99,38.77,38.97,185803.0,29.6197,29.7801,29.612,29.7648,185803.0
2016-01-26 11:10:00,38.96,39.05,38.93,39.03,665631.0,29.7572,29.8259,29.7342,29.8106,665631.0
2016-01-26 11:20:00,39.03,39.04,38.96,38.97,123378.0,29.8106,29.8183,29.7572,29.7648,123378.0
2016-01-26 11:30:00,38.97,38.98,38.9,38.95,70773.0,29.7648,29.7724,29.7113,29.7495,70773.0
2016-01-26 11:40:00,38.95,39.01,38.9,39.0,70883.0,29.7495,29.7953,29.7113,29.7877,70883.0
2016-01-26 11:50:00,38.99,39.04,38.94,38.95,66957.0,29.7801,29.8183,29.7419,29.7495,66957.0
2016-01-26 12:00:00,38.95,39.07,38.94,39.05,44340.0,29.7495,29.8412,29.7419,29.8259,44340.0
2016-01-26 12:10:00,39.06,39.17,39.02,39.14,57558.0,29.8335,29.9175,29.803,29.8946,57558.0
2016-01-26 12:20:00,39.14,39.14,39.07,39.09,76177.0,29.8946,29.8946,29.8412,29.8564,76177.0
2016-01-26 12:30:00,39.1,39.2,39.08,39.17,72647.0,29.8641,29.9405,29.8488,29.9175,72647.0
2016-01-26 12:40:00,39.18,39.18,39.09,39.12,81636.0,29.9252,29.9252,29.8564,29.8794,81636.0
2016-01-26 12:50:00,39.12,39.2,39.12,39.18,57067.0,29.8794,29.9405,29.8794,29.9252,57067.0
2016-01-26 13:00:00,39.18,39.25,39.17,39.23,64500.0,29.9252,29.9787,29.9175,29.9634,64500.0
2016-01-26 13:10:00,39.23,39.31,39.23,39.31,383574.0,29.9634,30.0245,29.9634,30.0245,383574.0
2016-01-26 13:20:00,39.31,39.44,39.3,39.3,105089.0,30.0245,30.1238,30.0168,30.0168,105089.0
2016-01-26 13:30:00,39.31,39.31,39.23,39.26,49223.0,30.0245,30.0245,29.9634,29.9863,49223.0
2016-01-26 13:40:00,39.26,39.29,39.22,39.28,58512.0,29.9863,30.0092,29.9557,30.0016,58512.0
2016-01-26 13:50:00,39.29,39.42,39.28,39.36,96756.0,30.0092,30.1085,30.0016,30.0627,96756.0
2016-01-26 14:00:00,39.37,39.53,39.31,39.53,106166.0,30.0703,30.1925,30.0245,30.1925,106166.0
2016-01-26 14:10:00,39.52,39.56,39.45,39.5,73624.0,30.1849,30.2154,30.1314,30.1696,73624.0
2016-01-26 14:20:00,39.5,39.53,39.37,39.39,59763.0,30.1696,30.1925,30.0703,30.0856,59763.0
2016-01-26 14:30:00,39.39,39.45,39.33,39.38,60735.0,30.0856,30.1314,30.0398,30.0779,60735.0
2016-01-26 14:40:00,39.37,39.52,39.32,39.52,162074.0,30.0703,30.1849,30.0321,30.1849,162074.0
2016-01-26 14:50:00,39.53,39.72,39.52,39.72,88482.0,30.1925,30.3376,30.1849,30.3376,88482.0
2016-01-26 15:00:00,39.72,39.79,39.59,39.59,155178.0,30.3376,30.3911,30.2383,30.2383,155178.0
2016-01-26 15:10:00,39.6,39.69,39.57,39.57,96237.0,30.246,30.3147,30.2231,30.2231,96237.0
2016-01-26 15:20:00,39.56,39.72,39.55,39.7,142314.0,30.2154,30.3376,30.2078,30.3224,142314.0
2016-01-26 15:30:00,39.7,39.74,39.65,39.73,177064.0,30.3224,30.3529,30.2842,30.3453,177064.0
2016-01-26 15:40:00,39.73,39.81,39.7,39.8,350688.0,30.3453,30.4064,30.3224,30.3987,350688.0
2016-01-26 15:50:00,39.81,39.86,39.72,39.85,347378.0,30.4064,30.4446,30.3376,30.4369,347378.0
2016-01-27 09:30:00,39.57,39.57,39.28,39.33,80094.0,30.2231,30.2231,30.0016,30.0398,80094.0
2016-01-27 09:40:00,39.36,39.46,39.24,39.29,52684.0,30.0627,30.139,29.971,30.0092,52684.0
2016-01-27 09:50:00,39.28,39.37,39.21,39.37,72306.0,30.0016,30.0703,29.9481,30.0703,72306.0
2016-01-27 10:00:00,39.36,39.57,39.36,39.56,101890.0,30.0627,30.2231,30.0627,30.2154,101890.0
2016-01-27 10:10:00,39.55,39.61,39.38,39.51,81385.0,30.2078,30.2536,30.0779,30.1772,81385.0
2016-01-27 10:20:00,39.51,39.69,39.51,39.62,167011.0,30.1772,30.3147,30.1772,30.2613,167011.0
2016-01-27 10:30:00,39.63,39.68,39.57,39.65,128607.0,30.2689,30.3071,30.2231,30.2842,128607.0
2016-01-27 10:40:00,39.64,39.66,39.53,39.53,105062.0,30.2765,30.2918,30.1925,30.1925,105062.0
2016-01-27 10:50:00,39.52,39.58,39.47,39.53,350168.0,30.1849,30.2307,30.1467,30.1925,350168.0
2016-01-27 11:00:00,39.53,39.62,39.47,39.52,89772.0,30.1925,30.2613,30.1467,30.1849,89772.0
2016-01-27 11:10:00,39.52,39.55,39.45,39.51,79123.0,30.1849,30.2078,30.1314,30.1772,79123.0
2016-01-27 11:20:00,39.51,39.6,39.49,39.59,51795.0,30.1772,30.246,30.162,30.2383,51795.0
2016-01-27 11:30:00,39.6,39.63,39.58,39.63,101260.0,30.246,30.2689,30.2307,30.2689,101260.0
2016-01-27 11:40:00,39.63,39.77,39.59,39.69,102203.0,30.2689,30.3758,30.2383,30.3147,102203.0
2016-01-27 11:50:00,39.69,39.74,39.68,39.7,60336.0,30.3147,30.3529,30.3071,30.3224,60336.0
2016-01-27 12:00:00,39.7,39.8,39.68,39.73,176957.0,30.3224,30.3987,30.3071,30.3453,176957.0
2016-01-27 12:10:00,39.74,39.79,39.73,39.75,66796.0,30.3529,30.3911,30.3453,30.3605,66796.0
2016-01-27 12:20:00,39.74,39.76,39.65,39.66,66248.0,30.3529,30.3682,30.2842,30.2918,66248.0
2016-01-27 12:30:00,39.66,39.7,39.57,39.68,39692.0,30.2918,30.3224,30.2231,30.3071,39692.0
2016-01-27 12:40:00,39.69,39.72,39.61,39.7,23362.0,30.3147,30.3376,30.2536,30.3224,23362.0
2016-01-27 12:50:00,39.7,39.71,39.64,39.68,40285.0,30.3224,30.33,30.2765,30.3071,40285.0
2016-01-27 13:00:00,39.66,39.72,39.62,39.68,31235.0,30.2918,30.3376,30.2613,30.3071,31235.0
2016-01-27 13:10:00,39.69,39.73,39.61,39.64,50889.0,30.3147,30.3453,30.2536,30.2765,50889.0
2016-01-27 13:20:00,39.64,39.66,39.61,39.65,83237.0,30.2765,30.2918,30.2536,30.2842,83237.0
2016-01-27 13:30:00,39.66,39.78,39.65,39.76,53361.0,30.2918,30.3835,30.2842,30.3682,53361.0
2016-01-27 13:40:00,39.77,39.88,39.7,39.84,67228.0,30.3758,30.4598,30.3224,30.4293,67228.0
2016-01-27 13:50:00,39.84,39.85,39.69,39.7,62785.0,30.4293,30.4369,30.3147,30.3224,62785.0
2016-01-27 14:00:00,39.72,39.97,39.71,39.9,82444.0,30.3376,30.5286,30.33,30.4751,82444.0
2016-01-27 14:10:00,39.87,39.91,39.73,39.8,109174.0,30.4522,30.4828,30.3453,30.3987,109174.0
2016-01-27 14:20:00,39.78,39.9,39.72,39.79,69314.0,30.3835,30.4751,30.3376,30.3911,69314.0
2016-01-27 14:30:00,39.79,39.8,39.6,39.61,41445.0,30.3911,30.3987,30.246,30.2536,41445.0
2016-01-27 14:40:00,39.6,39.66,39.54,39.54,47423.0,30.246,30.2918,30.2001,30.2001,47423.0
2016-01-27 14:50:00,39.55,39.61,39.42,39.47,55961.0,30.2078,30.2536,30.1085,30.1467,55961.0
2016-01-27 15:00:00,39.47,39.48,39.31,39.39,71435.0,30.1467,30.1543,30.0245,30.0856,71435.0
2016-01-27 15:10:00,39.38,39.38,39.22,39.24,133673.0,30.0779,30.0779,29.9557,29.971,133673.0
2016-01-27 15:20:00,39.24,39.38,39.23,39.33,52765.0,29.971,30.0779,29.9634,30.0398,52765.0
2016-01-27 15:30:00,39.33,39.46,39.31,39.35,86593.0,30.0398,30.139,30.0245,30.055,86593.0
2016-01-27 15:40:00,39.35,39.49,39.32,39.45,109480.0,30.055,30.162,30.0321,30.1314,109480.0
2016-01-27 15:50:00,39.44,39.5,39.4,39.47,222375.0,30.1238,30.1696,30.0932,30.1467,222375.0
2016-01-28 09:30:00,39.82,39.84,39.34,39.41,90884.0,30.414,30.4293,30.0474,30.1009,90884.0
2016-01-28 09:40:00,39.41,39.61,39.33,39.51,47503.0,30.1009,30.2536,30.0398,30.1772,47503.0
2016-01-28 09:50:00,39.51,39.76,39.49,39.62,35934.0,30.1772,30.3682,30.162,30.2613,35934.0
2016-01-28 10:00:00,39.62,39.75,39.59,39.66,66837.0,30.2613,30.3605,30.2383,30.2918,66837.0
2016-01-28 10:10:00,39.66,39.88,39.65,39.82,39976.0,30.2918,30.4598,30.2842,30.414,39976.0
2016-01-28 10:20:00,39.81,39.86,39.71,39.71,51275.0,30.4064,30.4446,30.33,30.33,51275.0
2016-01-28 10:30:00,39.7,39.75,39.48,39.53,39049.0,30.3224,30.3605,30.1543,30.1925,39049.0
2016-01-28 10:40:00,39.56,39.6,39.5,39.59,26067.0,30.2154,30.246,30.1696,30.2383,26067.0
2016-01-28 10:50:00,39.6,39.62,39.49,39.57,28122.0,30.246,30.2613,30.162,30.2231,28122.0
2016-01-28 11:00:00,39.57,39.58,39.46,39.46,40767.0,30.2231,30.2307,30.139,30.139,40767.0
2016-01-28 11:10:00,39.47,39.53,39.43,39.53,45284.0,30.1467,30.1925,30.1161,30.1925,45284.0
2016-01-28 11:20:00,39.53,39.57,39.5,39.5,108558.0,30.1925,30.2231,30.1696,30.1696,108558.0
2016-01-28 11:30:00,39.5,39.51,39.44,39.46,16544.0,30.1696,30.1772,30.1238,30.139,16544.0
2016-01-28 11:40:00,39.46,39.47,39.35,39.37,26388.0,30.139,30.1467,30.055,30.0703,26388.0
2016-01-28 11:50:00,39.37,39.4,39.24,39.24,24709.0,30.0703,30.0932,29.971,29.971,24709.0
2016-01-28 12:00:00,39.24,39.34,39.23,39.32,26491.0,29.971,30.0474,29.9634,30.0321,26491.0
2016-01-28 12:10:00,39.33,39.39,39.3,39.37,24511.0,30.0398,30.0856,30.0168,30.0703,24511.0
2016-01-28 12:20:00,39.37,39.51,39.37,39.45,31000.0,30.0703,30.1772,30.0703,30.1314,31000.0
2016-01-28 12:30:00,39.45,39.58,39.43,39.53,36549.0,30.1314,30.2307,30.1161,30.1925,36549.0
2016-01-28 12:40:00,39.52,39.59,39.52,39.55,23529.0,30.1849,30.2383,30.1849,30.2078,23529.0
2016-01-28 12:50:00,39.55,39.58,39.51,39.53,24501.0,30.2078,30.2307,30.1772,30.1925,24501.0
2016-01-28 13:00:00,39.53,39.54,39.44,39.53,27596.0,30.1925,30.2001,30.1238,30.1925,27596.0
2016-01-28 13:10:00,39.54,39.54,39.37,39.38,28926.0,30.2001,30.2001,30.0703,30.0779,28926.0
2016-01-28 13:20:00,39.39,39.48,39.34,39.48,28937.0,30.0856,30.1543,30.0474,30.1543,28937.0
2016-01-28 13:30:00,39.47,39.53,39.47,39.5,23607.0,30.1467,30.1925,30.1467,30.1696,23607.0
2016-01-28 13:40:00,39.49,39.52,39.45,39.5,43849.0,30.162,30.1849,30.1314,30.1696,43849.0
2016-01-28 13:50:00,39.49,39.51,39.4,39.42,53383.0,30.162,30.1772,30.0932,30.1085,53383.0
2016-01-28 14:00:00,39.42,39.56,39.42,39.53,25031.0,30.1085,30.2154,30.1085,30.1925,25031.0
2016-01-28 14:10:00,39.53,39.55,39.45,39.46,31058.0,30.1925,30.2078,30.1314,30.139,31058.0
2016-01-28 14:20:00,39.47,39.56,39.47,39.49,39147.0,30.1467,30.2154,30.1467,30.162,39147.0
2016-01-28 14:30:00,39.49,39.51,39.41,39.43,31502.0,30.162,30.1772,30.1009,30.1161,31502.0
2016-01-28 14:40:00,39.42,39.43,39.27,39.27,28851.0,30.1085,30.1161,29.9939,29.9939,28851.0
2016-01-28 14:50:00,39.27,39.29,39.08,39.1,34425.0,29.9939,30.0092,29.8488,29.8641,34425.0
2016-01-28 15:00:00,39.09,39.13,38.9,38.96,86506.0,29.8564,29.887,29.7113,29.7572,86506.0
2016-01-28 15:10:00,38.96,39.04,38.79,38.97,140403.0,29.7572,29.8183,29.6273,29.7648,140403.0
2016-01-28 15:20:00,38.97,39.11,38.97,39.04,85641.0,29.7648,29.8717,29.7648,29.8183,85641.0
2016-01-28 15:30:00,39.05,39.22,39.05,39.12,80207.0,29.8259,29.9557,29.8259,29.8794,80207.0
2016-01-28 15:40:00,39.12,39.19,38.9,38.94,141756.0,29.8794,29.9328,29.7113,29.7419,141756.0
2016-01-28 15:50:00,38.94,38.97,38.86,38.87,310734.0,29.7419,29.7648,29.6808,29.6884,310734.0
2016-01-29 09:30:00,39.52,40.12,39.34,39.37,82315.0,30.1849,30.6431,30.0474,30.0703,82315.0
2016-01-29 09:40:00,39.37,39.38,38.88,38.97,71617.0,30.0703,30.0779,29.6961,29.7648,71617.0
2016-01-29 09:50:00,38.98,39.1,38.86,38.98,85949.0,29.7724,29.8641,29.6808,29.7724,85949.0
2016-01-29 10:00:00,38.98,39.07,38.91,39.01,44949.0,29.7724,29.8412,29.719,29.7953,44949.0
2016-01-29 10:10:00,39.02,39.04,38.94,38.98,70156.0,29.803,29.8183,29.7419,29.7724,70156.0
2016-01-29 10:20:00,38.98,39.12,38.96,39.04,82838.0,29.7724,29.8794,29.7572,29.8183,82838.0
2016-01-29 10:30:00,39.04,39.13,39.0,39.07,37028.0,29.8183,29.887,29.7877,29.8412,37028.0
2016-01-29 10:40:00,39.07,39.12,38.92,39.01,320527.0,29.8412,29.8794,29.7266,29.7953,320527.0
2016-01-29 10:50:00,39.02,39.04,38.96,38.97,51724.0,29.803,29.8183,29.7572,29.7648,51724.0
2016-01-29 11:00:00,38.97,39.09,38.96,39.04,36315.0,29.7648,29.8564,29.7572,29.8183,36315.0
2016-01-29 11:10:00,39.05,39.09,38.97,39.0,71451.0,29.8259,29.8564,29.7648,29.7877,71451.0
2016-01-29 11:20:00,39.01,39.2,39.0,39.13,126812.0,29.7953,29.9405,29.7877,29.887,126812.0
2016-01-29 11:30:00,39.14,39.23,39.12,39.16,67836.0,29.8946,29.9634,29.8794,29.9099,67836.0
2016-01-29 11:40:00,39.16,39.27,39.14,39.2,38411.0,29.9099,29.9939,29.8946,29.9405,38411.0
2016-01-29 11:50:00,39.2,39.33,39.15,39.25,75576.0,29.9405,30.0398,29.9023,29.9787,75576.0
2016-01-29 12:00:00,39.25,39.3,39.22,39.25,222008.0,29.9787,30.0168,29.9557,29.9787,222008.0
2016-01-29 12:10:00,39.26,39.26,39.22,39.24,70753.0,29.9863,29.9863,29.9557,29.971,70753.0
2016-01-29 12:20:00,39.25,39.25,39.13,39.16,37328.0,29.9787,29.9787,29.887,29.9099,37328.0
2016-01-29 12:30:00,39.16,39.18,39.13,39.17,35378.0,29.9099,29.9252,29.887,29.9175,35378.0
2016-01-29 12:40:00,39.16,39.25,39.14,39.18,129931.0,29.9099,29.9787,29.8946,29.9252,129931.0
2016-01-29 12:50:00,39.18,39.25,39.18,39.2,37006.0,29.9252,29.9787,29.9252,29.9405,37006.0
2016-01-29 13:00:00,39.21,39.29,39.15,39.27,40443.0,29.9481,30.0092,29.9023,29.9939,40443.0
2016-01-29 13:10:00,39.28,39.29,39.21,39.27,40885.0,30.0016,30.0092,29.9481,29.9939,40885.0
2016-01-29 13:20:00,39.28,39.32,39.27,39.27,126508.0,30.0016,30.0321,29.9939,29.9939,126508.0
2016-01-29 13:30:00,39.28,39.39,39.27,39.37,74693.0,30.0016,30.0856,29.9939,30.0703,74693.0
2016-01-29 13:40:00,39.36,39.48,39.35,39.48,37636.0,30.0627,30.1543,30.055,30.1543,37636.0
2016-01-29 13:50:00,39.48,39.5,39.4,39.41,128427.0,30.1543,30.1696,30.0932,30.1009,128427.0
2016-01-29 14:00:00,39.42,39.43,39.29,39.3,61925.0,30.1085,30.1161,30.0092,30.0168,61925.0
2016-01-29 14:10:00,39.3,39.31,39.21,39.22,119675.0,30.0168,30.0245,29.9481,29.9557,119675.0
2016-01-29 14:20:00,39.22,39.34,39.22,39.3,91085.0,29.9557,30.0474,29.9557,30.0168,91085.0
2016-01-29 14:30:00,39.29,39.34,39.27,39.34,58907.0,30.0092,30.0474,29.9939,30.0474,58907.0
2016-01-29 14:40:00,39.34,39.42,39.29,39.3,52965.0,30.0474,30.1085,30.0092,30.0168,52965.0
2016-01-29 14:50:00,39.31,39.37,39.3,39.35,49074.0,30.0245,30.0703,30.0168,30.055,49074.0
2016-01-29 15:00:00,39.35,39.37,39.26,39.29,92686.0,30.055,30.0703,29.9863,30.0092,92686.0
2016-01-29 15:10:00,39.28,39.32,39.24,39.3,76303.0,30.0016,30.0321,29.971,30.0168,76303.0
2016-01-29 15:20:00,39.29,39.42,39.28,39.33,58419.0,30.0092,30.1085,30.0016,30.0398,58419.0
2016-01-29 15:30:00,39.33,39.37,39.29,39.34,170094.0,30.0398,30.0703,30.0092,30.0474,170094.0
2016-01-29 15:40:00,39.34,39.47,39.33,39.46,310751.0,30.0474,30.1467,30.0398,30.139,310751.0
2016-01-29 15:50:00,39.45,39.54,39.4,39.47,572848.0,30.1314,30.2001,30.0932,30.1467,572848.0
2016-02-01 09:30:00,39.18,39.42,39.09,39.35,69832.0,29.9252,30.1085,29.8564,30.055,69832.0
2016-02-01 09:40:00,39.33,39.56,39.33,39.48,30134.0,30.0398,30.2154,30.0398,30.1543,30134.0
2016-02-01 09:50:00,39.5,39.52,39.39,39.49,59031.0,30.1696,30.1849,30.0856,30.162,59031.0
2016-02-01 10:00:00,39.48,39.5,39.36,39.41,42065.0,30.1543,30.1696,30.0627,30.1009,42065.0
2016-02-01 10:10:00,39.41,39.63,39.41,39.5,59191.0,30.1009,30.2689,30.1009,30.1696,59191.0
2016-02-01 10:20:00,39.51,39.55,39.41,39.5,51227.0,30.1772,30.2078,30.1009,30.1696,51227.0
2016-02-01 10:30:00,39.49,39.52,39.36,39.38,60761.0,30.162,30.1849,30.0627,30.0779,60761.0
2016-02-01 10:40:00,39.37,39.4,39.19,39.36,76353.0,30.0703,30.0932,29.9328,30.0627,76353.0
2016-02-01 10:50:00,39.36,39.5,39.36,39.41,74236.0,30.0627,30.1696,30.0627,30.1009,74236.0
2016-02-01 11:00:00,39.41,39.44,39.39,39.41,41538.0,30.1009,30.1238,30.0856,30.1009,41538.0
2016-02-01 11:10:00,39.41,39.51,39.38,39.47,56651.0,30.1009,30.1772,30.0779,30.1467,56651.0
2016-02-01 11:20:00,39.47,39.52,39.43,39.5,107909.0,30.1467,30.1849,30.1161,30.1696,107909.0
2016-02-01 11:30:00,39.5,39.59,39.45,39.55,253717.0,30.1696,30.2383,30.1314,30.2078,253717.0
2016-02-01 11:40:00,39.55,39.55,39.48,39.53,33750.0,30.2078,30.2078,30.1543,30.1925,33750.0
2016-02-01 11:50:00,39.54,39.58,39.52,39.54,50691.0,30.2001,30.2307,30.1849,30.2001,50691.0
2016-02-01 12:00:00,39.54,39.57,39.48,39.51,39026.0,30.2001,30.2231,30.1543,30.1772,39026.0
2016-02-01 12:10:00,39.52,39.57,39.51,39.56,105082.0,30.1849,30.2231,30.1772,30.2154,105082.0
2016-02-01 12:20:00,39.56,39.57,39.48,39.5,47752.0,30.2154,30.2231,30.1543,30.1696,47752.0
2016-02-01 12:30:00,39.51,39.58,39.5,39.58,40963.0,30.1772,30.2307,30.1696,30.2307,40963.0
2016-02-01 12:40:00,39.58,39.59,39.45,39.46,331715.0,30.2307,30.2383,30.1314,30.139,331715.0
2016-02-01 12:50:00,39.45,39.46,39.39,39.39,45303.0,30.1314,30.139,30.0856,30.0856,45303.0
2016-02-01 13:00:00,39.4,39.48,39.39,39.42,62340.0,30.0932,30.1543,30.0856,30.1085,62340.0
2016-02-01 13:10:00,39.42,39.51,39.39,39.48,49311.0,30.1085,30.1772,30.0856,30.1543,49311.0
2016-02-01 13:20:00,39.49,39.55,39.48,39.54,83871.0,30.162,30.2078,30.1543,30.2001,83871.0
2016-02-01 13:30:00,39.53,39.54,39.46,39.51,45163.0,30.1925,30.2001,30.139,30.1772,45163.0
2016-02-01 13:40:00,39.51,39.54,39.45,39.53,52087.0,30.1772,30.2001,30.1314,30.1925,52087.0
2016-02-01 13:50:00,39.53,39.53,39.45,39.47,41288.0,30.1925,30.1925,30.1314,30.1467,41288.0
2016-02-01 14:00:00,39.48,39.51,39.44,39.47,35017.0,30.1543,30.1772,30.1238,30.1467,35017.0
2016-02-01 14:10:00,39.47,39.53,39.45,39.52,47848.0,30.1467,30.1925,30.1314,30.1849,47848.0
2016-02-01 14:20:00,39.52,39.54,39.49,39.53,53707.0,30.1849,30.2001,30.162,30.1925,53707.0
2016-02-01 14:30:00,39.54,39.54,39.48,39.49,75713.0,30.2001,30.2001,30.1543,30.162,75713.0
2016-02-01 14:40:00,39.5,39.51,39.47,39.51,70864.0,30.1696,30.1772,30.1467,30.1772,70864.0
2016-02-01 14:50:00,39.5,39.56,39.48,39.55,91370.0,30.1696,30.2154,30.1543,30.2078,91370.0
2016-02-01 15:00:00,39.54,39.57,39.52,39.56,86663.0,30.2001,30.2231,30.1849,30.2154,86663.0
2016-02-01 15:10:00,39.56,39.64,39.48,39.63,184078.0,30.2154,30.2765,30.1543,30.2689,184078.0
2016-02-01 15:20:00,39.62,39.78,39.62,39.77,261110.0,30.2613,30.3835,30.2613,30.3758,261110.0
2016-02-01 15:30:00,39.77,39.77,39.68,39.7,166466.0,30.3758,30.3758,30.3071,30.3224,166466.0
2016-02-01 15:40:00,39.71,39.73,39.62,39.62,141423.0,30.33,30.3453,30.2613,30.2613,141423.0
2016-02-01 15:50:00,39.62,39.63,39.46,39.47,481753.0,30.2613,30.2689,30.139,30.1467,481753.0
2016-02-02 09:30:00,39.3,39.5,39.23,39.32,125265.0,30.0168,30.1696,29.9634,30.0321,125265.0
2016-02-02 09:40:00,39.31,39.31,39.09,39.14,55173.0,30.0245,30.0245,29.8564,29.8946,55173.0
2016-02-02 09:50:00,39.13,39.16,39.02,39.07,70063.0,29.887,29.9099,29.803,29.8412,70063.0
2016-02-02 10:00:00,39.08,39.18,39.07,39.17,66066.0,29.8488,29.9252,29.8412,29.9175,66066.0
2016-02-02 10:10:00,39.17,39.19,39.07,39.11,52779.0,29.9175,29.9328,29.8412,29.8717,52779.0
2016-02-02 10:20:00,39.11,39.11,38.97,39.02,47703.0,29.8717,29.8717,29.7648,29.803,47703.0
2016-02-02 10:30:00,39.03,39.09,38.97,39.08,50269.0,29.8106,29.8564,29.7648,29.8488,50269.0
2016-02-02 10:40:00,39.08,39.12,39.03,39.04,47366.0,29.8488,29.8794,29.8106,29.8183,47366.0
2016-02-02 10:50:00,39.04,39.08,39.0,39.0,52460.0,29.8183,29.8488,29.7877,29.7877,52460.0
2016-02-02 11:00:00,39.0,39.09,38.99,39.07,35077.0,29.7877,29.8564,29.7801,29.8412,35077.0
2016-02-02 11:10:00,39.08,39.18,39.06,39.16,70357.0,29.8488,29.9252,29.8335,29.9099,70357.0
2016-02-02 11:20:00,39.16,39.21,39.11,39.2,100150.0,29.9099,29.9481,29.8717,29.9405,100150.0
2016-02-02 11:30:00,39.2,39.21,39.11,39.15,91673.0,29.9405,29.9481,29.8717,29.9023,91673.0
2016-02-02 11:40:00,39.15,39.15,38.98,39.04,134552.0,29.9023,29.9023,29.7724,29.8183,134552.0
2016-02-02 11:50:00,39.04,39.12,39.01,39.04,55925.0,29.8183,29.8794,29.7953,29.8183,55925.0
2016-02-02 12:00:00,39.04,39.07,39.0,39.03,58939.0,29.8183,29.8412,29.7877,29.8106,58939.0
2016-02-02 12:10:00,39.03,39.05,38.98,39.01,46784.0,29.8106,29.8259,29.7724,29.7953,46784.0
2016-02-02 12:20:00,39.01,39.13,39.0,39.11,76495.0,29.7953,29.887,29.7877,29.8717,76495.0
2016-02-02 12:30:00,39.1,39.15,39.06,39.14,54696.0,29.8641,29.9023,29.8335,29.8946,54696.0
2016-02-02 12:40:00,39.14,39.19,39.09,39.12,63434.0,29.8946,29.9328,29.8564,29.8794,63434.0
2016-02-02 12:50:00,39.13,39.15,39.06,39.14,115376.0,29.887,29.9023,29.8335,29.8946,115376.0
2016-02-02 13:00:00,39.15,39.21,39.07,39.08,67078.0,29.9023,29.9481,29.8412,29.8488,67078.0
2016-02-02 13:10:00,39.09,39.22,39.09,39.18,46235.0,29.8564,29.9557,29.8564,29.9252,46235.0
2016-02-02 13:20:00,39.17,39.27,39.17,39.26,31016.0,29.9175,29.9939,29.9175,29.9863,31016.0
2016-02-02 13:30:00,39.25,39.29,39.19,39.21,45814.0,29.9787,30.0092,29.9328,29.9481,45814.0
2016-02-02 13:40:00,39.21,39.25,39.14,39.14,188598.0,29.9481,29.9787,29.8946,29.8946,188598.0
2016-02-02 13:50:00,39.14,39.15,39.1,39.12,89952.0,29.8946,29.9023,29.8641,29.8794,89952.0
2016-02-02 14:00:00,39.11,39.18,39.11,39.18,52390.0,29.8717,29.9252,29.8717,29.9252,52390.0
2016-02-02 14:10:00,39.17,39.23,39.15,39.2,57163.0,29.9175,29.9634,29.9023,29.9405,57163.0
2016-02-02 14:20:00,39.19,39.21,39.08,39.18,72510.0,29.9328,29.9481,29.8488,29.9252,72510.0
2016-02-02 14:30:00,39.19,39.25,39.17,39.18,77951.0,29.9328,29.9787,29.9175,29.9252,77951.0
2016-02-02 14:40:00,39.19,39.21,39.15,39.21,124682.0,29.9328,29.9481,29.9023,29.9481,124682.0
2016-02-02 14:50:00,39.2,39.23,39.12,39.16,60450.0,29.9405,29.9634,29.8794,29.9099,60450.0
2016-02-02 15:00:00,39.15,39.21,39.11,39.13,90051.0,29.9023,29.9481,29.8717,29.887,90051.0
2016-02-02 15:10:00,39.12,39.23,39.12,39.18,89507.0,29.8794,29.9634,29.8794,29.9252,89507.0
2016-02-02 15:20:00,39.18,39.24,39.12,39.21,74236.0,29.9252,29.971,29.8794,29.9481,74236.0
2016-02-02 15:30:00,39.21,39.22,39.14,39.17,300804.0,29.9481,29.9557,29.8946,29.9175,300804.0
2016-02-02 15:40:00,39.16,39.25,39.12,39.21,374411.0,29.9099,29.9787,29.8794,29.9481,374411.0
2016-02-02 15:50:00,39.21,39.28,39.08,39.27,491750.0,29.9481,30.0016,29.8488,29.9939,491750.0
2016-02-03 09:30:00,39.6,39.6,39.38,39.49,69536.0,30.246,30.246,30.0779,30.162,69536.0
2016-02-03 09:40:00,39.51,39.51,39.42,39.48,68020.0,30.1772,30.1772,30.1085,30.1543,68020.0
2016-02-03 09:50:00,39.48,39.57,39.44,39.48,112735.0,30.1543,30.2231,30.1238,30.1543,112735.0
2016-02-03 10:00:00,39.48,39.52,39.21,39.27,129151.0,30.1543,30.1849,29.9481,29.9939,129151.0
2016-02-03 10:10:00,39.27,39.33,39.18,39.22,137025.0,29.9939,30.0398,29.9252,29.9557,137025.0
2016-02-03 10:20:00,39.23,39.31,39.14,39.23,210100.0,29.9634,30.0245,29.8946,29.9634,210100.0
2016-02-03 10:30:00,39.22,39.25,39.06,39.2,144536.0,29.9557,29.9787,29.8335,29.9405,144536.0
2016-02-03 10:40:00,39.21,39.23,39.13,39.17,59396.0,29.9481,29.9634,29.887,29.9175,59396.0
2016-02-03 10:50:00,39.17,39.3,39.17,39.24,63132.0,29.9175,30.0168,29.9175,29.971,63132.0
2016-02-03 11:00:00,39.25,39.26,39.15,39.21,53848.0,29.9787,29.9863,29.9023,29.9481,53848.0
2016-02-03 11:10:00,39.2,39.28,39.13,39.27,39137.0,29.9405,30.0016,29.887,29.9939,39137.0
2016-02-03 11:20:00,39.27,39.39,39.25,39.37,36710.0,29.9939,30.0856,29.9787,30.0703,36710.0
2016-02-03 11:30:00,39.38,39.42,39.24,39.4,106279.0,30.0779,30.1085,29.971,30.0932,106279.0
2016-02-03 11:40:00,39.41,39.52,39.4,39.45,69303.0,30.1009,30.1849,30.0932,30.1314,69303.0
2016-02-03 11:50:00,39.45,39.46,39.28,39.37,30572.0,30.1314,30.139,30.0016,30.0703,30572.0
2016-02-03 12:00:00,39.38,39.47,39.35,39.42,47039.0,30.0779,30.1467,30.055,30.1085,47039.0
2016-02-03 12:10:00,39.42,39.44,39.32,39.38,32576.0,30.1085,30.1238,30.0321,30.0779,32576.0
2016-02-03 12:20:00,39.36,39.55,39.36,39.51,33853.0,30.0627,30.2078,30.0627,30.1772,33853.0
2016-02-03 12:30:00,39.51,39.51,39.42,39.42,48645.0,30.1772,30.1772,30.1085,30.1085,48645.0
2016-02-03 12:40:00,39.42,39.46,39.37,39.42,25133.0,30.1085,30.139,30.0703,30.1085,25133.0
2016-02-03 12:50:00,39.43,39.43,39.34,39.38,37032.0,30.1161,30.1161,30.0474,30.0779,37032.0
2016-02-03 13:00:00,39.38,39.46,39.35,39.39,43119.0,30.0779,30.139,30.055,30.0856,43119.0
2016-02-03 13:10:00,39.39,39.41,39.29,39.31,36529.0,30.0856,30.1009,30.0092,30.0245,36529.0
2016-02-03 13:20:00,39.3,39.37,39.26,39.29,32476.0,30.0168,30.0703,29.9863,30.0092,32476.0
2016-02-03 13:30:00,39.29,39.3,39.17,39.17,39636.0,30.0092,30.0168,29.9175,29.9175,39636.0
2016-02-03 13:40:00,39.17,39.2,39.12,39.14,35320.0,29.9175,29.9405,29.8794,29.8946,35320.0
2016-02-03 13:50:00,39.14,39.19,39.11,39.16,50903.0,29.8946,29.9328,29.8717,29.9099,50903.0
2016-02-03 14:00:00,39.17,39.28,39.15,39.24,55898.0,29.9175,30.0016,29.9023,29.971,55898.0
2016-02-03 14:10:00,39.24,39.34,39.23,39.28,56338.0,29.971,30.0474,29.9634,30.0016,56338.0
2016-02-03 14:20:00,39.28,39.54,39.28,39.5,149354.0,30.0016,30.2001,30.0016,30.1696,149354.0
2016-02-03 14:30:00,39.49,39.56,39.48,39.55,131231.0,30.162,30.2154,30.1543,30.2078,131231.0
2016-02-03 14:40:00,39.54,39.69,39.5,39.68,151895.0,30.2001,30.3147,30.1696,30.3071,151895.0
2016-02-03 14:50:00,39.67,39.67,39.57,39.6,87581.0,30.2994,30.2994,30.2231,30.246,87581.0
2016-02-03 15:00:00,39.6,39.62,39.56,39.61,174563.0,30.246,30.2613,30.2154,30.2536,174563.0
2016-02-03 15:10:00,39.61,39.71,39.59,39.63,89477.0,30.2536,30.33,30.2383,30.2689,89477.0
2016-02-03 15:20:00,39.63,39.63,39.48,39.48,97271.0,30.2689,30.2689,30.1543,30.1543,97271.0
2016-02-03 15:30:00,39.48,39.57,39.45,39.53,100181.0,30.1543,30.2231,30.1314,30.1925,100181.0
2016-02-03 15:40:00,39.53,39.57,39.47,39.55,134121.0,30.1925,30.2231,30.1467,30.2078,134121.0
2016-02-03 15:50:00,39.55,39.58,39.46,39.53,426740.0,30.2078,30.2307,30.139,30.1925,426740.0
2016-02-04 09:30:00,39.36,39.52,39.27,39.35,59096.0,30.0627,30.1849,29.9939,30.055,59096.0
2016-02-04 09:40:00,39.35,39.38,39.16,39.32,46808.0,30.055,30.0779,29.9099,30.0321,46808.0
2016-02-04 09:50:00,39.32,39.45,39.32,39.4,22693.0,30.0321,30.1314,30.0321,30.0932,22693.0
2016-02-04 10:00:00,39.4,39.45,39.26,39.41,29359.0,30.0932,30.1314,29.9863,30.1009,29359.0
2016-02-04 10:10:00,39.41,39.66,39.38,39.58,46556.0,30.1009,30.2918,30.0779,30.2307,46556.0
2016-02-04 10:20:00,39.58,39.59,39.49,39.57,62284.0,30.2307,30.2383,30.162,30.2231,62284.0
2016-02-04 10:30:00,39.58,39.72,39.55,39.69,78045.0,30.2307,30.3376,30.2078,30.3147,78045.0
2016-02-04 10:40:00,39.69,39.72,39.62,39.72,81140.0,30.3147,30.3376,30.2613,30.3376,81140.0
2016-02-04 10:50:00,39.73,39.8,39.71,39.75,70248.0,30.3453,30.3987,30.33,30.3605,70248.0
2016-02-04 11:00:00,39.75,39.75,39.68,39.68,34646.0,30.3605,30.3605,30.3071,30.3071,34646.0
2016-02-04 11:10:00,39.69,39.72,39.63,39.65,48835.0,30.3147,30.3376,30.2689,30.2842,48835.0
2016-02-04 11:20:00,39.64,39.73,39.64,39.69,51520.0,30.2765,30.3453,30.2765,30.3147,51520.0
2016-02-04 11:30:00,39.69,39.69,39.6,39.63,151738.0,30.3147,30.3147,30.246,30.2689,151738.0
2016-02-04 11:40:00,39.63,39.64,39.5,39.58,37722.0,30.2689,30.2765,30.1696,30.2307,37722.0
2016-02-04 11:50:00,39.57,39.59,39.5,39.5,31859.0,30.2231,30.2383,30.1696,30.1696,31859.0
2016-02-04 12:00:00,39.52,39.64,39.49,39.58,84371.0,30.1849,30.2765,30.162,30.2307,84371.0
2016-02-04 12:10:00,39.58,39.59,39.52,39.52,40561.0,30.2307,30.2383,30.1849,30.1849,40561.0
2016-02-04 12:20:00,39.53,39.54,39.49,39.5,34242.0,30.1925,30.2001,30.162,30.1696,34242.0
2016-02-04 12:30:00,39.5,39.57,39.5,39.55,18942.0,30.1696,30.2231,30.1696,30.2078,18942.0
2016-02-04 12:40:00,39.57,39.65,39.55,39.58,23325.0,30.2231,30.2842,30.2078,30.2307,23325.0
2016-02-04 12:50:00,39.59,39.65,39.57,39.6,63032.0,30.2383,30.2842,30.2231,30.246,63032.0
2016-02-04 13:00:00,39.6,39.65,39.6,39.63,42181.0,30.246,30.2842,30.246,30.2689,42181.0
2016-02-04 13:10:00,39.63,39.66,39.61,39.64,40431.0,30.2689,30.2918,30.2536,30.2765,40431.0
2016-02-04 13:20:00,39.65,39.66,39.61,39.62,38137.0,30.2842,30.2918,30.2536,30.2613,38137.0
2016-02-04 13:30:00,39.63,39.67,39.58,39.62,87401.0,30.2689,30.2994,30.2307,30.2613,87401.0
2016-02-04 13:40:00,39.63,39.64,39.55,39.56,77793.0,30.2689,30.2765,30.2078,30.2154,77793.0
2016-02-04 13:50:00,39.57,39.61,39.54,39.59,19803.0,30.2231,30.2536,30.2001,30.2383,19803.0
2016-02-04 14:00:00,39.58,39.59,39.5,39.5,135482.0,30.2307,30.2383,30.1696,30.1696,135482.0
2016-02-04 14:10:00,39.49,39.58,39.46,39.58,33369.0,30.162,30.2307,30.139,30.2307,33369.0
2016-02-04 14:20:00,39.57,39.59,39.51,39.53,42497.0,30.2231,30.2383,30.1772,30.1925,42497.0
2016-02-04 14:30:00,39.52,39.57,39.48,39.51,56820.0,30.1849,30.2231,30.1543,30.1772,56820.0
2016-02-04 14:40:00,39.51,39.57,39.49,39.54,38772.0,30.1772,30.2231,30.162,30.2001,38772.0
2016-02-04 14:50:00,39.54,39.58,39.48,39.55,61462.0,30.2001,30.2307,30.1543,30.2078,61462.0
2016-02-04 15:00:00,39.54,39.62,39.53,39.53,146058.0,30.2001,30.2613,30.1925,30.1925,146058.0
2016-02-04 15:10:00,39.52,39.61,39.52,39.54,85122.0,30.1849,30.2536,30.1849,30.2001,85122.0
2016-02-04 15:20:00,39.54,39.63,39.54,39.59,57336.0,30.2001,30.2689,30.2001,30.2383,57336.0
2016-02-04 15:30:00,39.59,39.61,39.52,39.58,64580.0,30.2383,30.2536,30.1849,30.2307,64580.0
2016-02-04 15:40:00,39.57,39.61,39.55,39.55,132245.0,30.2231,30.2536,30.2078,30.2078,132245.0
2016-02-04 15:50:00,39.56,39.6,39.53,39.58,270468.0,30.2154,30.246,30.1925,30.2307,270468.0
2016-02-05 09:30:00,39.24,39.4,39.18,39.3,59897.0,29.971,30.0932,29.9252,30.0168,59897.0
2016-02-05 09:40:00,39.3,39.3,39.15,39.17,57527.0,30.0168,30.0168,29.9023,29.9175,57527.0
2016-02-05 09:50:00,39.15,39.16,39.11,39.12,58194.0,29.9023,29.9099,29.8717,29.8794,58194.0
2016-02-05 10:00:00,39.13,39.16,39.12,39.13,46179.0,29.887,29.9099,29.8794,29.887,46179.0
2016-02-05 10:10:00,39.12,39.25,39.11,39.23,35920.0,29.8794,29.9787,29.8717,29.9634,35920.0
2016-02-05 10:20:00,39.23,39.3,39.13,39.14,37024.0,29.9634,30.0168,29.887,29.8946,37024.0
2016-02-05 10:30:00,39.13,39.25,39.13,39.24,51692.0,29.887,29.9787,29.887,29.971,51692.0
2016-02-05 10:40:00,39.26,39.35,39.23,39.26,31494.0,29.9863,30.055,29.9634,29.9863,31494.0
2016-02-05 10:50:00,39.27,39.3,39.18,39.23,52809.0,29.9939,30.0168,29.9252,29.9634,52809.0
2016-02-05 11:00:00,39.24,39.27,39.21,39.26,48846.0,29.971,29.9939,29.9481,29.9863,48846.0
2016-02-05 11:10:00,39.25,39.31,39.21,39.26,35725.0,29.9787,30.0245,29.9481,29.9863,35725.0
2016-02-05 11:20:00,39.26,39.32,39.24,39.29,32283.0,29.9863,30.0321,29.971,30.0092,32283.0
2016-02-05 11:30:00,39.29,39.32,39.26,39.3,20126.0,30.0092,30.0321,29.9863,30.0168,20126.0
2016-02-05 11:40:00,39.3,39.35,39.27,39.31,35696.0,30.0168,30.055,29.9939,30.0245,35696.0
2016-02-05 11:50:00,39.32,39.4,39.3,39.34,25914.0,30.0321,30.0932,30.0168,30.0474,25914.0
2016-02-05 12:00:00,39.35,39.41,39.31,39.34,34972.0,30.055,30.1009,30.0245,30.0474,34972.0
2016-02-05 12:10:00,39.33,39.34,39.27,39.29,29543.0,30.0398,30.0474,29.9939,30.0092,29543.0
2016-02-05 12:20:00,39.28,39.3,39.25,39.27,31912.0,30.0016,30.0168,29.9787,29.9939,31912.0
2016-02-05 12:30:00,39.27,39.35,39.25,39.34,31823.0,29.9939,30.055,29.9787,30.0474,31823.0
2016-02-05 12:40:00,39.33,39.36,39.3,39.32,39358.0,30.0398,30.0627,30.0168,30.0321,39358.0
2016-02-05 12:50:00,39.31,39.32,39.21,39.22,44711.0,30.0245,30.0321,29.9481,29.9557,44711.0
2016-02-05 13:00:00,39.23,39.28,39.22,39.27,37208.0,29.9634,30.0016,29.9557,29.9939,37208.0
2016-02-05 13:10:00,39.27,39.28,39.24,39.27,33903.0,29.9939,30.0016,29.971,29.9939,33903.0
2016-02-05 13:20:00,39.27,39.31,39.26,39.31,30922.0,29.9939,30.0245,29.9863,30.0245,30922.0
2016-02-05 13:30:00,39.31,39.36,39.29,39.33,41209.0,30.0245,30.0627,30.0092,30.0398,41209.0
2016-02-05 13:40:00,39.32,39.32,39.26,39.27,30177.0,30.0321,30.0321,29.9863,29.9939,30177.0
2016-02-05 13:50:00,39.28,39.32,39.26,39.3,37460.0,30.0016,30.0321,29.9863,30.0168,37460.0
2016-02-05 14:00:00,39.3,39.32,39.27,39.29,22413.0,30.0168,30.0321,29.9939,30.0092,22413.0
2016-02-05 14:10:00,39.29,39.3,39.23,39.27,67578.0,30.0092,30.0168,29.9634,29.9939,67578.0
2016-02-05 14:20:00,39.28,39.36,39.27,39.31,60773.0,30.0016,30.0627,29.9939,30.0245,60773.0
2016-02-05 14:30:00,39.31,39.35,39.28,39.31,45304.0,30.0245,30.055,30.0016,30.0245,45304.0
2016-02-05 14:40:00,39.31,39.32,39.23,39.27,86682.0,30.0245,30.0321,29.9634,29.9939,86682.0
2016-02-05 14:50:00,39.27,39.27,39.21,39.23,59766.0,29.9939,29.9939,29.9481,29.9634,59766.0
2016-02-05 15:00:00,39.23,39.24,39.19,39.23,85776.0,29.9634,29.971,29.9328,29.9634,85776.0
2016-02-05 15:10:00,39.23,39.32,39.23,39.32,72310.0,29.9634,30.0321,29.9634,30.0321,72310.0
2016-02-05 15:20:00,39.31,39.32,39.28,39.31,44347.0,30.0245,30.0321,30.0016,30.0245,44347.0
2016-02-05 15:30:00,39.31,39.31,39.23,39.23,91051.0,30.0245,30.0245,29.9634,29.9634,91051.0
2016-02-05 15:40:00,39.22,39.29,39.18,39.26,114690.0,29.9557,30.0092,29.9252,29.9863,114690.0
2016-02-05 15:50:00,39.26,39.27,39.17,39.22,326426.0,29.9863,29.9939,29.9175,29.9557,326426.0
2016-02-08 09:30:00,39.02,39.02,38.63,38.68,98094.0,29.803,29.803,29.5051,29.5433,98094.0
2016-02-08 09:40:00,38.68,38.73,38.49,38.49,56790.0,29.5433,29.5815,29.3982,29.3982,56790.0
2016-02-08 09:50:00,38.48,38.48,38.27,38.27,59689.0,29.3905,29.3905,29.2301,29.2301,59689.0
2016-02-08 10:00:00,38.27,38.37,38.1,38.13,90355.0,29.2301,29.3065,29.1003,29.1232,90355.0
2016-02-08 10:10:00,38.13,38.14,38.01,38.06,79133.0,29.1232,29.1308,29.0316,29.0697,79133.0
2016-02-08 10:20:00,38.03,38.04,37.95,38.0,89059.0,29.0468,29.0545,28.9857,29.0239,89059.0
2016-02-08 10:30:00,38.0,38.13,37.96,38.01,84761.0,29.0239,29.1232,28.9934,29.0316,84761.0
2016-02-08 10:40:00,37.99,38.01,37.87,37.93,48491.0,29.0163,29.0316,28.9246,28.9705,48491.0
2016-02-08 10:50:00,37.94,38.06,37.92,38.01,49200.0,28.9781,29.0697,28.9628,29.0316,49200.0
2016-02-08 11:00:00,38.0,38.02,37.9,37.91,45804.0,29.0239,29.0392,28.9475,28.9552,45804.0
2016-02-08 11:10:00,37.9,37.92,37.81,37.85,86779.0,28.9475,28.9628,28.8788,28.9093,86779.0
2016-02-08 11:20:00,37.84,37.84,37.71,37.75,37825.0,28.9017,28.9017,28.8024,28.833,37825.0
2016-02-08 11:30:00,37.76,37.76,37.62,37.62,38510.0,28.8406,28.8406,28.7337,28.7337,38510.0
2016-02-08 11:40:00,37.6,37.64,37.55,37.6,43334.0,28.7184,28.749,28.6802,28.7184,43334.0
2016-02-08 11:50:00,37.6,37.8,37.57,37.76,40464.0,28.7184,28.8712,28.6955,28.8406,40464.0
2016-02-08 12:00:00,37.78,37.79,37.69,37.76,48348.0,28.8559,28.8635,28.7871,28.8406,48348.0
2016-02-08 12:10:00,37.75,37.9,37.75,37.86,51700.0,28.833,28.9475,28.833,28.917,51700.0
2016-02-08 12:20:00,37.87,37.9,37.83,37.83,57286.0,28.9246,28.9475,28.8941,28.8941,57286.0
2016-02-08 12:30:00,37.83,37.91,37.82,37.82,51293.0,28.8941,28.9552,28.8864,28.8864,51293.0
2016-02-08 12:40:00,37.82,37.92,37.82,37.9,56272.0,28.8864,28.9628,28.8864,28.9475,56272.0
2016-02-08 12:50:00,37.91,37.97,37.82,37.83,31745.0,28.9552,29.001,28.8864,28.8941,31745.0
2016-02-08 13:00:00,37.82,37.83,37.71,37.73,30848.0,28.8864,28.8941,28.8024,28.8177,30848.0
2016-02-08 13:10:00,37.73,37.76,37.65,37.67,29834.0,28.8177,28.8406,28.7566,28.7719,29834.0
2016-02-08 13:20:00,37.67,37.68,37.62,37.66,33383.0,28.7719,28.7795,28.7337,28.7642,33383.0
2016-02-08 13:30:00,37.66,37.69,37.62,37.62,49641.0,28.7642,28.7871,28.7337,28.7337,49641.0
2016-02-08 13:40:00,37.62,37.65,37.59,37.63,142569.0,28.7337,28.7566,28.7108,28.7413,142569.0
2016-02-08 13:50:00,37.63,37.64,37.5,37.5,52704.0,28.7413,28.749,28.642,28.642,52704.0
2016-02-08 14:00:00,37.51,37.55,37.49,37.49,33302.0,28.6497,28.6802,28.6344,28.6344,33302.0
2016-02-08 14:10:00,37.5,37.51,37.44,37.46,45402.0,28.642,28.6497,28.5962,28.6115,45402.0
2016-02-08 14:20:00,37.46,37.51,37.44,37.48,65275.0,28.6115,28.6497,28.5962,28.6267,65275.0
2016-02-08 14:30:00,37.49,37.5,37.39,37.43,37670.0,28.6344,28.642,28.558,28.5886,37670.0
2016-02-08 14:40:00,37.42,37.45,37.39,37.43,68147.0,28.5809,28.6038,28.558,28.5886,68147.0
2016-02-08 14:50:00,37.42,37.48,37.37,37.38,37108.0,28.5809,28.6267,28.5427,28.5504,37108.0
2016-02-08 15:00:00,37.37,37.42,37.31,37.41,68791.0,28.5427,28.5809,28.4969,28.5733,68791.0
2016-02-08 15:10:00,37.41,37.57,37.4,37.55,125530.0,28.5733,28.6955,28.5656,28.6802,125530.0
2016-02-08 15:20:00,37.54,37.57,37.48,37.51,114343.0,28.6726,28.6955,28.6267,28.6497,114343.0
2016-02-08 15:30:00,37.51,37.65,37.5,37.55,150677.0,28.6497,28.7566,28.642,28.6802,150677.0
2016-02-08 15:40:00,37.55,37.72,37.52,37.63,231598.0,28.6802,28.8101,28.6573,28.7413,231598.0
2016-02-08 15:50:00,37.63,37.68,37.55,37.64,417711.0,28.7413,28.7795,28.6802,28.749,417711.0
2016-02-09 09:30:00,37.27,37.42,37.21,37.38,55653.0,28.4664,28.5809,28.4205,28.5504,55653.0
2016-02-09 09:40:00,37.36,37.48,37.28,37.44,43284.0,28.5351,28.6267,28.474,28.5962,43284.0
2016-02-09 09:50:00,37.44,37.45,37.2,37.28,59100.0,28.5962,28.6038,28.4129,28.474,59100.0
2016-02-09 10:00:00,37.28,37.44,37.22,37.44,57559.0,28.474,28.5962,28.4282,28.5962,57559.0
2016-02-09 10:10:00,37.41,37.41,37.2,37.2,155623.0,28.5733,28.5733,28.4129,28.4129,155623.0
2016-02-09 10:20:00,37.2,37.2,37.06,37.15,46183.0,28.4129,28.4129,28.306,28.3747,46183.0
2016-02-09 10:30:00,37.16,37.22,37.12,37.18,36754.0,28.3823,28.4282,28.3518,28.3976,36754.0
2016-02-09 10:40:00,37.19,37.2,37.02,37.14,57055.0,28.4052,28.4129,28.2754,28.3671,57055.0
2016-02-09 10:50:00,37.15,37.16,36.98,37.0,56787.0,28.3747,28.3823,28.2449,28.2601,56787.0
2016-02-09 11:00:00,36.99,37.07,36.97,37.07,56582.0,28.2525,28.3136,28.2372,28.3136,56582.0
2016-02-09 11:10:00,37.08,37.17,37.02,37.08,60601.0,28.3212,28.39,28.2754,28.3212,60601.0
2016-02-09 11:20:00,37.09,37.3,37.08,37.23,60489.0,28.3289,28.4893,28.3212,28.4358,60489.0
2016-02-09 11:30:00,37.24,37.3,37.18,37.24,83909.0,28.4434,28.4893,28.3976,28.4434,83909.0
2016-02-09 11:40:00,37.25,37.34,37.21,37.22,71356.0,28.4511,28.5198,28.4205,28.4282,71356.0
2016-02-09 11:50:00,37.21,37.24,37.13,37.2,103125.0,28.4205,28.4434,28.3594,28.4129,103125.0
2016-02-09 12:00:00,37.2,37.3,37.2,37.29,83931.0,28.4129,28.4893,28.4129,28.4816,83931.0
2016-02-09 12:10:00,37.3,37.3,37.18,37.19,44329.0,28.4893,28.4893,28.3976,28.4052,44329.0
2016-02-09 12:20:00,37.19,37.25,37.16,37.18,127695.0,28.4052,28.4511,28.3823,28.3976,127695.0
2016-02-09 12:30:00,37.18,37.21,37.13,37.15,70521.0,28.3976,28.4205,28.3594,28.3747,70521.0
2016-02-09 12:40:00,37.15,37.17,37.1,37.1,51013.0,28.3747,28.39,28.3365,28.3365,51013.0
2016-02-09 12:50:00,37.11,37.17,37.05,37.06,32796.0,28.3441,28.39,28.2983,28.306,32796.0
2016-02-09 13:00:00,37.07,37.14,36.98,37.01,463194.0,28.3136,28.3671,28.2449,28.2678,463194.0
2016-02-09 13:10:00,37.01,37.06,36.95,37.05,104785.0,28.2678,28.306,28.2219,28.2983,104785.0
2016-02-09 13:20:00,37.05,37.13,37.03,37.08,42243.0,28.2983,28.3594,28.283,28.3212,42243.0
2016-02-09 13:30:00,37.08,37.15,37.08,37.11,47500.0,28.3212,28.3747,28.3212,28.3441,47500.0
2016-02-09 13:40:00,37.12,37.19,37.11,37.12,59990.0,28.3518,28.4052,28.3441,28.3518,59990.0
2016-02-09 13:50:00,37.11,37.17,37.06,37.14,58526.0,28.3441,28.39,28.306,28.3671,58526.0
2016-02-09 14:00:00,37.14,37.24,37.13,37.23,110138.0,28.3671,28.4434,28.3594,28.4358,110138.0
2016-02-09 14:10:00,37.24,37.26,37.18,37.2,45098.0,28.4434,28.4587,28.3976,28.4129,45098.0
2016-02-09 14:20:00,37.2,37.22,37.14,37.22,51994.0,28.4129,28.4282,28.3671,28.4282,51994.0
2016-02-09 14:30:00,37.21,37.39,37.2,37.38,82649.0,28.4205,28.558,28.4129,28.5504,82649.0
2016-02-09 14:40:00,37.38,37.42,37.32,37.35,82769.0,28.5504,28.5809,28.5045,28.5275,82769.0
2016-02-09 14:50:00,37.34,37.43,37.33,37.4,78247.0,28.5198,28.5886,28.5122,28.5656,78247.0
2016-02-09 15:00:00,37.41,37.62,37.39,37.59,141604.0,28.5733,28.7337,28.558,28.7108,141604.0
2016-02-09 15:10:00,37.58,37.64,37.54,37.54,82486.0,28.7031,28.749,28.6726,28.6726,82486.0
2016-02-09 15:20:00,37.53,37.54,37.4,37.45,188584.0,28.6649,28.6726,28.5656,28.6038,188584.0
2016-02-09 15:30:00,37.45,37.53,37.44,37.51,175524.0,28.6038,28.6649,28.5962,28.6497,175524.0
2016-02-09 15:40:00,37.5,37.52,37.35,37.38,138883.0,28.642,28.6573,28.5275,28.5504,138883.0
2016-02-09 15:50:00,37.38,37.46,37.36,37.43,269477.0,28.5504,28.6115,28.5351,28.5886,269477.0
2016-02-10 09:30:00,37.6,37.78,37.46,37.73,28261.0,28.7184,28.8559,28.6115,28.8177,28261.0
2016-02-10 09:40:00,37.69,37.8,37.64,37.8,28617.0,28.7871,28.8712,28.749,28.8712,28617.0
2016-02-10 09:50:00,37.78,37.94,37.76,37.87,68567.0,28.8559,28.9781,28.8406,28.9246,68567.0
2016-02-10 10:00:00,37.86,38.04,37.85,38.03,76639.0,28.917,29.0545,28.9093,29.0468,76639.0
2016-02-10 10:10:00,38.03,38.1,37.94,38.09,109877.0,29.0468,29.1003,28.9781,29.0927,109877.0
2016-02-10 10:20:00,38.09,38.1,37.99,38.0,69859.0,29.0927,29.1003,29.0163,29.0239,69859.0
2016-02-10 10:30:00,38.0,38.14,37.99,38.07,76460.0,29.0239,29.1308,29.0163,29.0774,76460.0
2016-02-10 10:40:00,38.07,38.08,37.99,38.07,40893.0,29.0774,29.085,29.0163,29.0774,40893.0
2016-02-10 10:50:00,38.06,38.07,37.89,37.99,90275.0,29.0697,29.0774,28.9399,29.0163,90275.0
2016-02-10 11:00:00,38.0,38.01,37.84,37.87,93384.0,29.0239,29.0316,28.9017,28.9246,93384.0
2016-02-10 11:10:00,37.87,37.97,37.83,37.95,81354.0,28.9246,29.001,28.8941,28.9857,81354.0
2016-02-10 11:20:00,37.94,37.97,37.87,37.88,81774.0,28.9781,29.001,28.9246,28.9323,81774.0
2016-02-10 11:30:00,37.89,37.91,37.81,37.83,74992.0,28.9399,28.9552,28.8788,28.8941,74992.0
2016-02-10 11:40:00,37.83,37.97,37.81,37.96,67354.0,28.8941,29.001,28.8788,28.9934,67354.0
2016-02-10 11:50:00,37.96,38.03,37.92,37.98,75789.0,28.9934,29.0468,28.9628,29.0086,75789.0
2016-02-10 12:00:00,37.99,38.04,37.97,38.03,100152.0,29.0163,29.0545,29.001,29.0468,100152.0
2016-02-10 12:10:00,38.04,38.06,37.94,38.0,42835.0,29.0545,29.0697,28.9781,29.0239,42835.0
2016-02-10 12:20:00,38.0,38.07,37.99,38.01,81756.0,29.0239,29.0774,29.0163,29.0316,81756.0
2016-02-10 12:30:00,38.01,38.05,37.93,38.01,59820.0,29.0316,29.0621,28.9705,29.0316,59820.0
2016-02-10 12:40:00,38.01,38.04,37.96,38.01,56133.0,29.0316,29.0545,28.9934,29.0316,56133.0
2016-02-10 12:50:00,38.01,38.03,37.9,38.0,57404.0,29.0316,29.0468,28.9475,29.0239,57404.0
2016-02-10 13:00:00,38.0,38.04,37.95,37.98,72048.0,29.0239,29.0545,28.9857,29.0086,72048.0
2016-02-10 13:10:00,37.97,38.03,37.96,38.02,142680.0,29.001,29.0468,28.9934,29.0392,142680.0
2016-02-10 13:20:00,38.03,38.03,37.92,37.95,74442.0,29.0468,29.0468,28.9628,28.9857,74442.0
2016-02-10 13:30:00,37.95,38.0,37.92,37.95,107167.0,28.9857,29.0239,28.9628,28.9857,107167.0
2016-02-10 13:40:00,37.96,37.99,37.92,37.97,43919.0,28.9934,29.0163,28.9628,29.001,43919.0
2016-02-10 13:50:00,37.96,37.97,37.85,37.87,49635.0,28.9934,29.001,28.9093,28.9246,49635.0
2016-02-10 14:00:00,37.87,37.93,37.87,37.88,119927.0,28.9246,28.9705,28.9246,28.9323,119927.0
2016-02-10 14:10:00,37.89,37.94,37.86,37.93,73436.0,28.9399,28.9781,28.917,28.9705,73436.0
2016-02-10 14:20:00,37.93,37.93,37.83,37.85,71135.0,28.9705,28.9705,28.8941,28.9093,71135.0
2016-02-10 14:30:00,37.86,37.89,37.78,37.79,89365.0,28.917,28.9399,28.8559,28.8635,89365.0
2016-02-10 14:40:00,37.78,37.78,37.63,37.64,106028.0,28.8559,28.8559,28.7413,28.749,106028.0
2016-02-10 14:50:00,37.64,37.71,37.59,37.67,52859.0,28.749,28.8024,28.7108,28.7719,52859.0
2016-02-10 15:00:00,37.68,37.77,37.66,37.69,79734.0,28.7795,28.8482,28.7642,28.7871,79734.0
2016-02-10 15:10:00,37.68,37.71,37.51,37.52,132485.0,28.7795,28.8024,28.6497,28.6573,132485.0
2016-02-10 15:20:00,37.53,37.62,37.51,37.52,67121.0,28.6649,28.7337,28.6497,28.6573,67121.0
2016-02-10 15:30:00,37.53,37.55,37.36,37.37,125767.0,28.6649,28.6802,28.5351,28.5427,125767.0
2016-02-10 15:40:00,37.36,37.39,37.28,37.31,211380.0,28.5351,28.558,28.474,28.4969,211380.0
2016-02-10 15:50:00,37.3,37.32,37.27,37.29,314919.0,28.4893,28.5045,28.4664,28.4816,314919.0
2016-02-11 09:30:00,36.67,36.84,36.55,36.59,70926.0,28.0081,28.1379,27.9164,27.947,70926.0
2016-02-11 09:40:00,36.62,36.67,36.37,36.37,64735.0,27.9699,28.0081,27.7789,27.7789,64735.0
2016-02-11 09:50:00,36.35,36.53,36.27,36.46,86383.0,27.7637,27.9011,27.7026,27.8477,86383.0
2016-02-11 10:00:00,36.46,36.53,36.27,36.33,101162.0,27.8477,27.9011,27.7026,27.7484,101162.0
2016-02-11 10:10:00,36.35,36.38,36.13,36.14,106394.0,27.7637,27.7866,27.5956,27.6033,106394.0
2016-02-11 10:20:00,36.15,36.19,36.05,36.08,139226.0,27.6109,27.6415,27.5345,27.5574,139226.0
2016-02-11 10:30:00,36.08,36.25,36.06,36.11,196930.0,27.5574,27.6873,27.5422,27.5804,196930.0
2016-02-11 10:40:00,36.11,36.21,36.1,36.18,80957.0,27.5804,27.6567,27.5727,27.6338,80957.0
2016-02-11 10:50:00,36.19,36.22,36.1,36.15,81975.0,27.6415,27.6644,27.5727,27.6109,81975.0
2016-02-11 11:00:00,36.16,36.21,36.04,36.12,69595.0,27.6185,27.6567,27.5269,27.588,69595.0
2016-02-11 11:10:00,36.12,36.15,35.98,36.12,81256.0,27.588,27.6109,27.4811,27.588,81256.0
2016-02-11 11:20:00,36.12,36.14,35.97,36.05,71327.0,27.588,27.6033,27.4734,27.5345,71327.0
2016-02-11 11:30:00,36.04,36.05,35.9,35.99,62960.0,27.5269,27.5345,27.42,27.4887,62960.0
2016-02-11 11:40:00,35.99,36.0,35.9,35.92,60095.0,27.4887,27.4963,27.42,27.4352,60095.0
2016-02-11 11:50:00,35.92,36.02,35.9,35.9,80587.0,27.4352,27.5116,27.42,27.42,80587.0
2016-02-11 12:00:00,35.9,36.03,35.86,35.97,108941.0,27.42,27.5193,27.3894,27.4734,108941.0
2016-02-11 12:10:00,35.97,36.03,35.87,35.88,94200.0,27.4734,27.5193,27.3971,27.4047,94200.0
2016-02-11 12:20:00,35.87,35.96,35.85,35.88,76530.0,27.3971,27.4658,27.3818,27.4047,76530.0
2016-02-11 12:30:00,35.87,35.9,35.82,35.86,67114.0,27.3971,27.42,27.3589,27.3894,67114.0
2016-02-11 12:40:00,35.86,35.87,35.79,35.86,72291.0,27.3894,27.3971,27.3359,27.3894,72291.0
2016-02-11 12:50:00,35.87,35.97,35.86,35.93,101026.0,27.3971,27.4734,27.3894,27.4429,101026.0
2016-02-11 13:00:00,35.93,35.96,35.84,35.91,108988.0,27.4429,27.4658,27.3741,27.4276,108988.0
2016-02-11 13:10:00,35.92,35.94,35.82,35.89,79817.0,27.4352,27.4505,27.3589,27.4123,79817.0
2016-02-11 13:20:00,35.89,35.94,35.82,35.85,79263.0,27.4123,27.4505,27.3589,27.3818,79263.0
2016-02-11 13:30:00,35.84,35.91,35.76,35.8,115265.0,27.3741,27.4276,27.313,27.3436,115265.0
2016-02-11 13:40:00,35.78,35.83,35.74,35.74,78704.0,27.3283,27.3665,27.2978,27.2978,78704.0
2016-02-11 13:50:00,35.74,35.78,35.68,35.73,156634.0,27.2978,27.3283,27.2519,27.2901,156634.0
2016-02-11 14:00:00,35.72,35.74,35.61,35.63,127483.0,27.2825,27.2978,27.1985,27.2137,127483.0
2016-02-11 14:10:00,35.63,35.64,35.5,35.5,126001.0,27.2137,27.2214,27.1144,27.1144,126001.0
2016-02-11 14:20:00,35.51,35.54,35.35,35.36,157111.0,27.1221,27.145,26.9999,27.0075,157111.0
2016-02-11 14:30:00,35.36,35.45,35.25,35.45,166100.0,27.0075,27.0763,26.9235,27.0763,166100.0
2016-02-11 14:40:00,35.47,35.62,35.32,35.61,171448.0,27.0915,27.2061,26.977,27.1985,171448.0
2016-02-11 14:50:00,35.6,35.76,35.52,35.57,134979.0,27.1908,27.313,27.1297,27.1679,134979.0
2016-02-11 15:00:00,35.57,35.62,35.48,35.58,202546.0,27.1679,27.2061,27.0992,27.1756,202546.0
2016-02-11 15:10:00,35.58,35.66,35.48,35.48,191398.0,27.1756,27.2367,27.0992,27.0992,191398.0
2016-02-11 15:20:00,35.48,35.62,35.47,35.61,157440.0,27.0992,27.2061,27.0915,27.1985,157440.0
2016-02-11 15:30:00,35.61,35.67,35.51,35.64,195550.0,27.1985,27.2443,27.1221,27.2214,195550.0
2016-02-11 15:40:00,35.64,35.72,35.6,35.61,243419.0,27.2214,27.2825,27.1908,27.1985,243419.0
2016-02-11 15:50:00,35.61,35.66,35.55,35.56,454774.0,27.1985,27.2367,27.1526,27.1603,454774.0
2016-02-12 09:30:00,35.96,36.12,35.78,36.05,56380.0,27.4658,27.588,27.3283,27.5345,56380.0
2016-02-12 09:40:00,36.01,36.07,35.94,36.01,54440.0,27.504,27.5498,27.4505,27.504,54440.0
2016-02-12 09:50:00,35.99,35.99,35.82,35.83,80492.0,27.4887,27.4887,27.3589,27.3665,80492.0
2016-02-12 10:00:00,35.83,35.98,35.79,35.9,76475.0,27.3665,27.4811,27.3359,27.42,76475.0
2016-02-12 10:10:00,35.9,35.97,35.86,35.91,125050.0,27.42,27.4734,27.3894,27.4276,125050.0
2016-02-12 10:20:00,35.91,35.92,35.87,35.9,128279.0,27.4276,27.4352,27.3971,27.42,128279.0
2016-02-12 10:30:00,35.89,35.92,35.86,35.86,106228.0,27.4123,27.4352,27.3894,27.3894,106228.0
2016-02-12 10:40:00,35.86,35.86,35.69,35.73,125233.0,27.3894,27.3894,27.2596,27.2901,125233.0
2016-02-12 10:50:00,35.73,35.76,35.66,35.68,105999.0,27.2901,27.313,27.2367,27.2519,105999.0
2016-02-12 11:00:00,35.68,35.74,35.65,35.74,80588.0,27.2519,27.2978,27.229,27.2978,80588.0
2016-02-12 11:10:00,35.74,35.85,35.74,35.83,102745.0,27.2978,27.3818,27.2978,27.3665,102745.0
2016-02-12 11:20:00,35.82,35.83,35.75,35.76,76661.0,27.3589,27.3665,27.3054,27.313,76661.0
2016-02-12 11:30:00,35.76,35.87,35.75,35.8,98789.0,27.313,27.3971,27.3054,27.3436,98789.0
2016-02-12 11:40:00,35.8,35.82,35.69,35.77,91561.0,27.3436,27.3589,27.2596,27.3207,91561.0
2016-02-12 11:50:00,35.76,35.76,35.57,35.59,75784.0,27.313,27.313,27.1679,27.1832,75784.0
2016-02-12 12:00:00,35.59,35.64,35.57,35.61,67240.0,27.1832,27.2214,27.1679,27.1985,67240.0
2016-02-12 12:10:00,35.61,35.68,35.61,35.66,67165.0,27.1985,27.2519,27.1985,27.2367,67165.0
2016-02-12 12:20:00,35.66,35.67,35.6,35.64,76184.0,27.2367,27.2443,27.1908,27.2214,76184.0
2016-02-12 12:30:00,35.64,35.65,35.57,35.59,143588.0,27.2214,27.229,27.1679,27.1832,143588.0
2016-02-12 12:40:00,35.6,35.6,35.57,35.59,58388.0,27.1908,27.1908,27.1679,27.1832,58388.0
2016-02-12 12:50:00,35.59,35.67,35.58,35.66,42429.0,27.1832,27.2443,27.1756,27.2367,42429.0
2016-02-12 13:00:00,35.66,35.77,35.66,35.77,35079.0,27.2367,27.3207,27.2367,27.3207,35079.0
2016-02-12 13:10:00,35.77,35.81,35.74,35.76,48626.0,27.3207,27.3512,27.2978,27.313,48626.0
2016-02-12 13:20:00,35.77,35.79,35.74,35.77,51537.0,27.3207,27.3359,27.2978,27.3207,51537.0
2016-02-12 13:30:00,35.77,35.82,35.74,35.81,58480.0,27.3207,27.3589,27.2978,27.3512,58480.0
2016-02-12 13:40:00,35.81,35.86,35.77,35.86,80814.0,27.3512,27.3894,27.3207,27.3894,80814.0
2016-02-12 13:50:00,35.86,35.9,35.86,35.88,40144.0,27.3894,27.42,27.3894,27.4047,40144.0
2016-02-12 14:00:00,35.87,35.9,35.83,35.88,104959.0,27.3971,27.42,27.3665,27.4047,104959.0
2016-02-12 14:10:00,35.88,35.91,35.85,35.85,91480.0,27.4047,27.4276,27.3818,27.3818,91480.0
2016-02-12 14:20:00,35.86,36.0,35.85,35.96,73371.0,27.3894,27.4963,27.3818,27.4658,73371.0
2016-02-12 14:30:00,35.97,35.99,35.95,35.97,55717.0,27.4734,27.4887,27.4582,27.4734,55717.0
2016-02-12 14:40:00,35.98,36.07,35.97,36.0,59977.0,27.4811,27.5498,27.4734,27.4963,59977.0
2016-02-12 14:50:00,36.0,36.01,35.97,35.98,61114.0,27.4963,27.504,27.4734,27.4811,61114.0
2016-02-12 15:00:00,35.99,36.06,35.95,35.98,88266.0,27.4887,27.5422,27.4582,27.4811,88266.0
2016-02-12 15:10:00,35.98,36.0,35.96,35.99,91722.0,27.4811,27.4963,27.4658,27.4887,91722.0
2016-02-12 15:20:00,35.99,36.06,35.97,36.05,102874.0,27.4887,27.5422,27.4734,27.5345,102874.0
2016-02-12 15:30:00,36.05,36.05,35.95,35.96,74245.0,27.5345,27.5345,27.4582,27.4658,74245.0
2016-02-12 15:40:00,35.97,36.09,35.96,36.08,169059.0,27.4734,27.5651,27.4658,27.5574,169059.0
2016-02-12 15:50:00,36.08,36.1,36.01,36.07,402360.0,27.5574,27.5727,27.504,27.5498,402360.0
2016-02-16 09:30:00,36.42,36.83,36.34,36.39,139618.0,27.8171,28.1303,27.756,27.7942,139618.0
2016-02-16 09:40:00,36.39,36.55,36.33,36.39,58063.0,27.7942,27.9164,27.7484,27.7942,58063.0
2016-02-16 09:50:00,36.38,36.42,36.21,36.24,60908.0,27.7866,27.8171,27.6567,27.6797,60908.0
2016-02-16 10:00:00,36.23,36.34,36.18,36.34,69936.0,27.672,27.756,27.6338,27.756,69936.0
2016-02-16 10:10:00,36.34,36.41,36.31,36.33,56786.0,27.756,27.8095,27.7331,27.7484,56786.0
2016-02-16 10:20:00,36.34,36.38,36.3,36.3,96369.0,27.756,27.7866,27.7255,27.7255,96369.0
2016-02-16 10:30:00,36.31,36.48,36.3,36.43,67973.0,27.7331,27.863,27.7255,27.8248,67973.0
2016-02-16 10:40:00,36.43,36.54,36.42,36.53,57241.0,27.8248,27.9088,27.8171,27.9011,57241.0
2016-02-16 10:50:00,36.53,36.55,36.49,36.55,51285.0,27.9011,27.9164,27.8706,27.9164,51285.0
2016-02-16 11:00:00,36.54,36.55,36.47,36.52,122783.0,27.9088,27.9164,27.8553,27.8935,122783.0
2016-02-16 11:10:00,36.51,36.59,36.5,36.57,51857.0,27.8859,27.947,27.8782,27.9317,51857.0
2016-02-16 11:20:00,36.58,36.63,36.53,36.59,53472.0,27.9393,27.9775,27.9011,27.947,53472.0
2016-02-16 11:30:00,36.59,36.7,36.58,36.7,66726.0,27.947,28.031,27.9393,28.031,66726.0
2016-02-16 11:40:00,36.69,36.74,36.66,36.72,63036.0,28.0234,28.0615,28.0004,28.0463,63036.0
2016-02-16 11:50:00,36.72,36.77,36.69,36.77,52703.0,28.0463,28.0845,28.0234,28.0845,52703.0
2016-02-16 12:00:00,36.76,36.8,36.74,36.78,72941.0,28.0768,28.1074,28.0615,28.0921,72941.0
2016-02-16 12:10:00,36.79,36.8,36.75,36.77,30584.0,28.0997,28.1074,28.0692,28.0845,30584.0
2016-02-16 12:20:00,36.78,36.84,36.78,36.84,29214.0,28.0921,28.1379,28.0921,28.1379,29214.0
2016-02-16 12:30:00,36.83,36.84,36.79,36.8,46954.0,28.1303,28.1379,28.0997,28.1074,46954.0
2016-02-16 12:40:00,36.81,36.84,36.79,36.81,41332.0,28.115,28.1379,28.0997,28.115,41332.0
2016-02-16 12:50:00,36.81,36.92,36.8,36.91,53067.0,28.115,28.199,28.1074,28.1914,53067.0
2016-02-16 13:00:00,36.92,36.96,36.89,36.9,58758.0,28.199,28.2296,28.1761,28.1838,58758.0
2016-02-16 13:10:00,36.91,37.04,36.91,37.01,124272.0,28.1914,28.2907,28.1914,28.2678,124272.0
2016-02-16 13:20:00,37.01,37.02,36.97,36.98,57275.0,28.2678,28.2754,28.2372,28.2449,57275.0
2016-02-16 13:30:00,36.98,36.99,36.86,36.86,77166.0,28.2449,28.2525,28.1532,28.1532,77166.0
2016-02-16 13:40:00,36.86,36.91,36.86,36.9,43037.0,28.1532,28.1914,28.1532,28.1838,43037.0
2016-02-16 13:50:00,36.89,36.95,36.89,36.93,61341.0,28.1761,28.2219,28.1761,28.2067,61341.0
2016-02-16 14:00:00,36.93,37.02,36.92,37.0,90936.0,28.2067,28.2754,28.199,28.2601,90936.0
2016-02-16 14:10:00,37.0,37.04,36.99,37.01,67186.0,28.2601,28.2907,28.2525,28.2678,67186.0
2016-02-16 14:20:00,37.02,37.12,37.02,37.12,69980.0,28.2754,28.3518,28.2754,28.3518,69980.0
2016-02-16 14:30:00,37.13,37.16,37.06,37.08,68658.0,28.3594,28.3823,28.306,28.3212,68658.0
2016-02-16 14:40:00,37.08,37.12,37.08,37.09,73845.0,28.3212,28.3518,28.3212,28.3289,73845.0
2016-02-16 14:50:00,37.09,37.12,37.08,37.09,110700.0,28.3289,28.3518,28.3212,28.3289,110700.0
2016-02-16 15:00:00,37.09,37.11,37.05,37.05,116536.0,28.3289,28.3441,28.2983,28.2983,116536.0
2016-02-16 15:10:00,37.05,37.07,37.02,37.03,115251.0,28.2983,28.3136,28.2754,28.283,115251.0
2016-02-16 15:20:00,37.02,37.09,37.02,37.06,104287.0,28.2754,28.3289,28.2754,28.306,104287.0
2016-02-16 15:30:00,37.06,37.13,37.05,37.12,114399.0,28.306,28.3594,28.2983,28.3518,114399.0
2016-02-16 15:40:00,37.12,37.16,37.06,37.09,157774.0,28.3518,28.3823,28.306,28.3289,157774.0
2016-02-16 15:50:00,37.09,37.2,37.06,37.18,360118.0,28.3289,28.4129,28.306,28.3976,360118.0
2016-02-17 09:30:00,37.37,37.57,37.22,37.32,61171.0,28.5427,28.6955,28.4282,28.5045,61171.0
2016-02-17 09:40:00,37.33,37.34,37.19,37.28,82866.0,28.5122,28.5198,28.4052,28.474,82866.0
2016-02-17 09:50:00,37.28,37.46,37.25,37.43,68142.0,28.474,28.6115,28.4511,28.5886,68142.0
2016-02-17 10:00:00,37.43,37.49,37.4,37.43,240924.0,28.5886,28.6344,28.5656,28.5886,240924.0
2016-02-17 10:10:00,37.44,37.47,37.39,37.45,170176.0,28.5962,28.6191,28.558,28.6038,170176.0
2016-02-17 10:20:00,37.46,37.47,37.33,37.44,209633.0,28.6115,28.6191,28.5122,28.5962,209633.0
2016-02-17 10:30:00,37.44,37.5,37.4,37.46,146000.0,28.5962,28.642,28.5656,28.6115,146000.0
2016-02-17 10:40:00,37.45,37.59,37.45,37.59,65174.0,28.6038,28.7108,28.6038,28.7108,65174.0
2016-02-17 10:50:00,37.57,37.67,37.52,37.6,156950.0,28.6955,28.7719,28.6573,28.7184,156950.0
2016-02-17 11:00:00,37.59,37.62,37.52,37.52,80193.0,28.7108,28.7337,28.6573,28.6573,80193.0
2016-02-17 11:10:00,37.53,37.55,37.47,37.55,111465.0,28.6649,28.6802,28.6191,28.6802,111465.0
2016-02-17 11:20:00,37.55,37.65,37.53,37.59,58495.0,28.6802,28.7566,28.6649,28.7108,58495.0
2016-02-17 11:30:00,37.59,37.64,37.58,37.61,59170.0,28.7108,28.749,28.7031,28.726,59170.0
2016-02-17 11:40:00,37.6,37.61,37.51,37.52,61830.0,28.7184,28.726,28.6497,28.6573,61830.0
2016-02-17 11:50:00,37.52,37.59,37.44,37.48,56267.0,28.6573,28.7108,28.5962,28.6267,56267.0
2016-02-17 12:00:00,37.48,37.5,37.42,37.47,135643.0,28.6267,28.642,28.5809,28.6191,135643.0
2016-02-17 12:10:00,37.46,37.49,37.43,37.46,93909.0,28.6115,28.6344,28.5886,28.6115,93909.0
2016-02-17 12:20:00,37.46,37.5,37.45,37.47,71060.0,28.6115,28.642,28.6038,28.6191,71060.0
2016-02-17 12:30:00,37.47,37.57,37.47,37.57,27095.0,28.6191,28.6955,28.6191,28.6955,27095.0
2016-02-17 12:40:00,37.56,37.57,37.48,37.48,108280.0,28.6879,28.6955,28.6267,28.6267,108280.0
2016-02-17 12:50:00,37.48,37.51,37.46,37.49,26089.0,28.6267,28.6497,28.6115,28.6344,26089.0
2016-02-17 13:00:00,37.49,37.51,37.46,37.49,51489.0,28.6344,28.6497,28.6115,28.6344,51489.0
2016-02-17 13:10:00,37.48,37.53,37.48,37.53,27843.0,28.6267,28.6649,28.6267,28.6649,27843.0
2016-02-17 13:20:00,37.52,37.56,37.49,37.54,45056.0,28.6573,28.6879,28.6344,28.6726,45056.0
2016-02-17 13:30:00,37.52,37.52,37.48,37.5,30220.0,28.6573,28.6573,28.6267,28.642,30220.0
2016-02-17 13:40:00,37.49,37.56,37.48,37.56,46904.0,28.6344,28.6879,28.6267,28.6879,46904.0
2016-02-17 13:50:00,37.57,37.59,37.55,37.59,35135.0,28.6955,28.7108,28.6802,28.7108,35135.0
2016-02-17 14:00:00,37.59,37.67,37.57,37.64,78591.0,28.7108,28.7719,28.6955,28.749,78591.0
2016-02-17 14:10:00,37.64,37.68,37.61,37.68,74697.0,28.749,28.7795,28.726,28.7795,74697.0
2016-02-17 14:20:00,37.68,37.7,37.62,37.63,51054.0,28.7795,28.7948,28.7337,28.7413,51054.0
2016-02-17 14:30:00,37.63,37.67,37.6,37.62,51384.0,28.7413,28.7719,28.7184,28.7337,51384.0
2016-02-17 14:40:00,37.62,37.65,37.54,37.54,48961.0,28.7337,28.7566,28.6726,28.6726,48961.0
2016-02-17 14:50:00,37.54,37.55,37.47,37.49,61335.0,28.6726,28.6802,28.6191,28.6344,61335.0
2016-02-17 15:00:00,37.5,37.54,37.49,37.54,64174.0,28.642,28.6726,28.6344,28.6726,64174.0
2016-02-17 15:10:00,37.54,37.56,37.52,37.53,121109.0,28.6726,28.6879,28.6573,28.6649,121109.0
2016-02-17 15:20:00,37.54,37.55,37.46,37.51,91276.0,28.6726,28.6802,28.6115,28.6497,91276.0
2016-02-17 15:30:00,37.52,37.52,37.46,37.5,140377.0,28.6573,28.6573,28.6115,28.642,140377.0
2016-02-17 15:40:00,37.51,37.55,37.48,37.5,132826.0,28.6497,28.6802,28.6267,28.642,132826.0
2016-02-17 15:50:00,37.51,37.51,37.43,37.47,293168.0,28.6497,28.6497,28.5886,28.6191,293168.0
2016-02-18 09:30:00,37.43,37.45,37.17,37.21,74658.0,28.5886,28.6038,28.39,28.4205,74658.0
2016-02-18 09:40:00,37.2,37.23,37.05,37.11,62607.0,28.4129,28.4358,28.2983,28.3441,62607.0
2016-02-18 09:50:00,37.09,37.27,37.07,37.26,44061.0,28.3289,28.4664,28.3136,28.4587,44061.0
2016-02-18 10:00:00,37.28,37.32,37.24,37.27,96759.0,28.474,28.5045,28.4434,28.4664,96759.0
2016-02-18 10:10:00,37.27,37.49,37.27,37.41,52560.0,28.4664,28.6344,28.4664,28.5733,52560.0
2016-02-18 10:20:00,37.41,37.51,37.4,37.5,56004.0,28.5733,28.6497,28.5656,28.642,56004.0
2016-02-18 10:30:00,37.49,37.57,37.45,37.54,58466.0,28.6344,28.6955,28.6038,28.6726,58466.0
2016-02-18 10:40:00,37.54,37.54,37.44,37.49,44328.0,28.6726,28.6726,28.5962,28.6344,44328.0
2016-02-18 10:50:00,37.5,37.61,37.49,37.52,47872.0,28.642,28.726,28.6344,28.6573,47872.0
2016-02-18 11:00:00,37.51,37.56,37.45,37.53,830637.0,28.6497,28.6879,28.6038,28.6649,830637.0
2016-02-18 11:10:00,37.54,37.57,37.48,37.49,65190.0,28.6726,28.6955,28.6267,28.6344,65190.0
2016-02-18 11:20:00,37.48,37.57,37.39,37.57,49747.0,28.6267,28.6955,28.558,28.6955,49747.0
2016-02-18 11:30:00,37.57,37.68,37.54,37.65,75598.0,28.6955,28.7795,28.6726,28.7566,75598.0
2016-02-18 11:40:00,37.66,37.71,37.63,37.66,93480.0,28.7642,28.8024,28.7413,28.7642,93480.0
2016-02-18 11:50:00,37.65,37.66,37.56,37.65,51182.0,28.7566,28.7642,28.6879,28.7566,51182.0
2016-02-18 12:00:00,37.65,37.66,37.59,37.64,30826.0,28.7566,28.7642,28.7108,28.749,30826.0
2016-02-18 12:10:00,37.64,37.65,37.6,37.64,30564.0,28.749,28.7566,28.7184,28.749,30564.0
2016-02-18 12:20:00,37.65,37.67,37.6,37.6,37149.0,28.7566,28.7719,28.7184,28.7184,37149.0
2016-02-18 12:30:00,37.61,37.67,37.61,37.64,25589.0,28.726,28.7719,28.726,28.749,25589.0
2016-02-18 12:40:00,37.65,37.68,37.62,37.65,51393.0,28.7566,28.7795,28.7337,28.7566,51393.0
2016-02-18 12:50:00,37.66,37.68,37.61,37.62,49228.0,28.7642,28.7795,28.726,28.7337,49228.0
2016-02-18 13:00:00,37.63,37.71,37.63,37.68,193335.0,28.7413,28.8024,28.7413,28.7795,193335.0
2016-02-18 13:10:00,37.67,37.69,37.62,37.66,60438.0,28.7719,28.7871,28.7337,28.7642,60438.0
2016-02-18 13:20:00,37.66,37.67,37.6,37.61,35523.0,28.7642,28.7719,28.7184,28.726,35523.0
2016-02-18 13:30:00,37.61,37.67,37.61,37.66,28955.0,28.726,28.7719,28.726,28.7642,28955.0
2016-02-18 13:40:00,37.66,37.66,37.59,37.62,41357.0,28.7642,28.7642,28.7108,28.7337,41357.0
2016-02-18 13:50:00,37.63,37.64,37.59,37.62,51807.0,28.7413,28.749,28.7108,28.7337,51807.0
2016-02-18 14:00:00,37.63,37.71,37.62,37.7,44003.0,28.7413,28.8024,28.7337,28.7948,44003.0
2016-02-18 14:10:00,37.7,37.73,37.66,37.69,64303.0,28.7948,28.8177,28.7642,28.7871,64303.0
2016-02-18 14:20:00,37.69,37.69,37.64,37.66,67207.0,28.7871,28.7871,28.749,28.7642,67207.0
2016-02-18 14:30:00,37.67,37.7,37.65,37.67,75018.0,28.7719,28.7948,28.7566,28.7719,75018.0
2016-02-18 14:40:00,37.68,37.69,37.66,37.66,69081.0,28.7795,28.7871,28.7642,28.7642,69081.0
2016-02-18 14:50:00,37.66,37.78,37.66,37.78,37340.0,28.7642,28.8559,28.7642,28.8559,37340.0
2016-02-18 15:00:00,37.77,37.81,37.72,37.72,56675.0,28.8482,28.8788,28.8101,28.8101,56675.0
2016-02-18 15:10:00,37.73,37.78,37.72,37.78,74097.0,28.8177,28.8559,28.8101,28.8559,74097.0
2016-02-18 15:20:00,37.77,37.78,37.69,37.7,81116.0,28.8482,28.8559,28.7871,28.7948,81116.0
2016-02-18 15:30:00,37.69,37.69,37.6,37.68,99770.0,28.7871,28.7871,28.7184,28.7795,99770.0
2016-02-18 15:40:00,37.68,37.7,37.63,37.68,114417.0,28.7795,28.7948,28.7413,28.7795,114417.0
2016-02-18 15:50:00,37.68,37.7,37.63,37.66,405838.0,28.7795,28.7948,28.7413,28.7642,405838.0
2016-02-19 09:30:00,37.42,37.72,37.16,37.16,208259.0,28.5809,28.8101,28.3823,28.3823,208259.0
2016-02-19 09:40:00,37.15,37.26,37.02,37.16,59043.0,28.3747,28.4587,28.2754,28.3823,59043.0
2016-02-19 09:50:00,37.15,37.19,37.12,37.12,52750.0,28.3747,28.4052,28.3518,28.3518,52750.0
2016-02-19 10:00:00,37.13,37.29,37.12,37.26,36492.0,28.3594,28.4816,28.3518,28.4587,36492.0
2016-02-19 10:10:00,37.26,37.4,37.25,37.34,40788.0,28.4587,28.5656,28.4511,28.5198,40788.0
2016-02-19 10:20:00,37.36,37.49,37.36,37.49,60524.0,28.5351,28.6344,28.5351,28.6344,60524.0
2016-02-19 10:30:00,37.48,37.52,37.42,37.42,80674.0,28.6267,28.6573,28.5809,28.5809,80674.0
2016-02-19 10:40:00,37.42,37.51,37.4,37.47,40151.0,28.5809,28.6497,28.5656,28.6191,40151.0
2016-02-19 10:50:00,37.47,37.51,37.45,37.47,62540.0,28.6191,28.6497,28.6038,28.6191,62540.0
2016-02-19 11:00:00,37.47,37.47,37.37,37.39,39016.0,28.6191,28.6191,28.5427,28.558,39016.0
2016-02-19 11:10:00,37.4,37.51,37.4,37.44,96380.0,28.5656,28.6497,28.5656,28.5962,96380.0
2016-02-19 11:20:00,37.44,37.53,37.43,37.5,64180.0,28.5962,28.6649,28.5886,28.642,64180.0
2016-02-19 11:30:00,37.51,37.52,37.38,37.38,53453.0,28.6497,28.6573,28.5504,28.5504,53453.0
2016-02-19 11:40:00,37.39,37.49,37.38,37.45,60998.0,28.558,28.6344,28.5504,28.6038,60998.0
2016-02-19 11:50:00,37.45,37.46,37.41,37.45,36197.0,28.6038,28.6115,28.5733,28.6038,36197.0
2016-02-19 12:00:00,37.45,37.46,37.4,37.43,49204.0,28.6038,28.6115,28.5656,28.5886,49204.0
2016-02-19 12:10:00,37.45,37.48,37.42,37.48,39561.0,28.6038,28.6267,28.5809,28.6267,39561.0
2016-02-19 12:20:00,37.48,37.51,37.47,37.5,49588.0,28.6267,28.6497,28.6191,28.642,49588.0
2016-02-19 12:30:00,37.5,37.51,37.43,37.49,23833.0,28.642,28.6497,28.5886,28.6344,23833.0
2016-02-19 12:40:00,37.49,37.51,37.44,37.48,31111.0,28.6344,28.6497,28.5962,28.6267,31111.0
2016-02-19 12:50:00,37.48,37.5,37.43,37.44,37003.0,28.6267,28.642,28.5886,28.5962,37003.0
2016-02-19 13:00:00,37.44,37.48,37.4,37.42,22349.0,28.5962,28.6267,28.5656,28.5809,22349.0
2016-02-19 13:10:00,37.41,37.47,37.41,37.45,190757.0,28.5733,28.6191,28.5733,28.6038,190757.0
2016-02-19 13:20:00,37.45,37.54,37.44,37.5,150461.0,28.6038,28.6726,28.5962,28.642,150461.0
2016-02-19 13:30:00,37.49,37.56,37.48,37.52,41431.0,28.6344,28.6879,28.6267,28.6573,41431.0
2016-02-19 13:40:00,37.52,37.57,37.49,37.55,44586.0,28.6573,28.6955,28.6344,28.6802,44586.0
2016-02-19 13:50:00,37.55,37.56,37.47,37.48,53972.0,28.6802,28.6879,28.6191,28.6267,53972.0
2016-02-19 14:00:00,37.48,37.51,37.47,37.48,52564.0,28.6267,28.6497,28.6191,28.6267,52564.0
2016-02-19 14:10:00,37.48,37.51,37.48,37.48,31705.0,28.6267,28.6497,28.6267,28.6267,31705.0
2016-02-19 14:20:00,37.48,37.51,37.46,37.48,35953.0,28.6267,28.6497,28.6115,28.6267,35953.0
2016-02-19 14:30:00,37.49,37.5,37.46,37.48,30142.0,28.6344,28.642,28.6115,28.6267,30142.0
2016-02-19 14:40:00,37.47,37.49,37.45,37.46,50455.0,28.6191,28.6344,28.6038,28.6115,50455.0
2016-02-19 14:50:00,37.46,37.46,37.42,37.42,37888.0,28.6115,28.6115,28.5809,28.5809,37888.0
2016-02-19 15:00:00,37.43,37.47,37.42,37.45,33754.0,28.5886,28.6191,28.5809,28.6038,33754.0
2016-02-19 15:10:00,37.45,37.48,37.44,37.45,65570.0,28.6038,28.6267,28.5962,28.6038,65570.0
2016-02-19 15:20:00,37.45,37.46,37.44,37.45,44178.0,28.6038,28.6115,28.5962,28.6038,44178.0
2016-02-19 15:30:00,37.44,37.46,37.39,37.43,130187.0,28.5962,28.6115,28.558,28.5886,130187.0
2016-02-19 15:40:00,37.43,37.45,37.34,37.4,152484.0,28.5886,28.6038,28.5198,28.5656,152484.0
2016-02-19 15:50:00,37.4,37.42,37.32,37.32,346446.0,28.5656,28.5809,28.5045,28.5045,346446.0
2016-02-22 09:30:00,37.84,38.0,37.82,38.0,55862.0,28.9017,29.0239,28.8864,29.0239,55862.0
2016-02-22 09:40:00,38.01,38.11,37.94,38.0,94375.0,29.0316,29.1079,28.9781,29.0239,94375.0
2016-02-22 09:50:00,38.0,38.07,37.98,38.07,65871.0,29.0239,29.0774,29.0086,29.0774,65871.0
2016-02-22 10:00:00,38.07,38.16,38.04,38.15,50794.0,29.0774,29.1461,29.0545,29.1385,50794.0
2016-02-22 10:10:00,38.14,38.14,37.89,37.89,143647.0,29.1308,29.1308,28.9399,28.9399,143647.0
2016-02-22 10:20:00,37.89,37.93,37.81,37.9,117894.0,28.9399,28.9705,28.8788,28.9475,117894.0
2016-02-22 10:30:00,37.91,38.06,37.91,38.04,38688.0,28.9552,29.0697,28.9552,29.0545,38688.0
2016-02-22 10:40:00,38.05,38.06,37.98,37.98,83520.0,29.0621,29.0697,29.0086,29.0086,83520.0
2016-02-22 10:50:00,37.99,38.0,37.92,37.92,310095.0,29.0163,29.0239,28.9628,28.9628,310095.0
2016-02-22 11:00:00,37.93,37.98,37.86,37.89,103579.0,28.9705,29.0086,28.917,28.9399,103579.0
2016-02-22 11:10:00,37.88,37.89,37.74,37.75,52810.0,28.9323,28.9399,28.8253,28.833,52810.0
2016-02-22 11:20:00,37.76,37.76,37.66,37.72,85081.0,28.8406,28.8406,28.7642,28.8101,85081.0
2016-02-22 11:30:00,37.72,37.83,37.72,37.8,70611.0,28.8101,28.8941,28.8101,28.8712,70611.0
2016-02-22 11:40:00,37.8,37.8,37.65,37.72,84411.0,28.8712,28.8712,28.7566,28.8101,84411.0
2016-02-22 11:50:00,37.7,37.76,37.67,37.75,36875.0,28.7948,28.8406,28.7719,28.833,36875.0
2016-02-22 12:00:00,37.74,37.75,37.7,37.73,45909.0,28.8253,28.833,28.7948,28.8177,45909.0
2016-02-22 12:10:00,37.74,37.75,37.69,37.73,66895.0,28.8253,28.833,28.7871,28.8177,66895.0
2016-02-22 12:20:00,37.73,37.73,37.69,37.72,37350.0,28.8177,28.8177,28.7871,28.8101,37350.0
2016-02-22 12:30:00,37.72,37.73,37.68,37.7,51802.0,28.8101,28.8177,28.7795,28.7948,51802.0
2016-02-22 12:40:00,37.71,37.71,37.66,37.68,74816.0,28.8024,28.8024,28.7642,28.7795,74816.0
2016-02-22 12:50:00,37.68,37.71,37.65,37.69,69018.0,28.7795,28.8024,28.7566,28.7871,69018.0
2016-02-22 13:00:00,37.68,37.73,37.67,37.73,39021.0,28.7795,28.8177,28.7719,28.8177,39021.0
2016-02-22 13:10:00,37.73,37.75,37.71,37.73,41393.0,28.8177,28.833,28.8024,28.8177,41393.0
2016-02-22 13:20:00,37.72,37.74,37.61,37.62,102763.0,28.8101,28.8253,28.726,28.7337,102763.0
2016-02-22 13:30:00,37.63,37.76,37.63,37.76,31989.0,28.7413,28.8406,28.7413,28.8406,31989.0
2016-02-22 13:40:00,37.75,37.8,37.73,37.8,23677.0,28.833,28.8712,28.8177,28.8712,23677.0
2016-02-22 13:50:00,37.8,37.8,37.76,37.77,51659.0,28.8712,28.8712,28.8406,28.8482,51659.0
2016-02-22 14:00:00,37.77,37.77,37.72,37.74,43115.0,28.8482,28.8482,28.8101,28.8253,43115.0
2016-02-22 14:10:00,37.75,37.77,37.73,37.74,44680.0,28.833,28.8482,28.8177,28.8253,44680.0
2016-02-22 14:20:00,37.73,37.78,37.73,37.77,42203.0,28.8177,28.8559,28.8177,28.8482,42203.0
2016-02-22 14:30:00,37.77,37.77,37.71,37.73,22872.0,28.8482,28.8482,28.8024,28.8177,22872.0
2016-02-22 14:40:00,37.73,37.74,37.66,37.73,91494.0,28.8177,28.8253,28.7642,28.8177,91494.0
2016-02-22 14:50:00,37.73,37.77,37.68,37.77,62595.0,28.8177,28.8482,28.7795,28.8482,62595.0
2016-02-22 15:00:00,37.77,37.78,37.69,37.7,80433.0,28.8482,28.8559,28.7871,28.7948,80433.0
2016-02-22 15:10:00,37.7,37.71,37.67,37.69,76977.0,28.7948,28.8024,28.7719,28.7871,76977.0
2016-02-22 15:20:00,37.7,37.7,37.65,37.67,91163.0,28.7948,28.7948,28.7566,28.7719,91163.0
2016-02-22 15:30:00,37.66,37.71,37.66,37.67,130529.0,28.7642,28.8024,28.7642,28.7719,130529.0
2016-02-22 15:40:00,37.67,37.75,37.67,37.72,210393.0,28.7719,28.833,28.7719,28.8101,210393.0
2016-02-22 15:50:00,37.72,37.73,37.59,37.71,608888.0,28.8101,28.8177,28.7108,28.8024,608888.0
2016-02-23 09:30:00,37.48,38.12,37.48,37.97,101491.0,28.6267,29.1156,28.6267,29.001,101491.0
2016-02-23 09:40:00,37.95,38.26,37.95,38.13,83757.0,28.9857,29.2225,28.9857,29.1232,83757.0
2016-02-23 09:50:00,38.14,38.17,38.03,38.06,54326.0,29.1308,29.1538,29.0468,29.0697,54326.0
2016-02-23 10:00:00,38.09,38.12,37.95,38.0,30069.0,29.0927,29.1156,28.9857,29.0239,30069.0
2016-02-23 10:10:00,38.0,38.01,37.94,38.0,164386.0,29.0239,29.0316,28.9781,29.0239,164386.0
2016-02-23 10:20:00,37.99,38.0,37.89,37.95,62593.0,29.0163,29.0239,28.9399,28.9857,62593.0
2016-02-23 10:30:00,37.95,38.0,37.94,37.98,113074.0,28.9857,29.0239,28.9781,29.0086,113074.0
2016-02-23 10:40:00,37.98,38.0,37.95,37.97,28323.0,29.0086,29.0239,28.9857,29.001,28323.0
2016-02-23 10:50:00,37.96,38.01,37.95,37.97,38374.0,28.9934,29.0316,28.9857,29.001,38374.0
2016-02-23 11:00:00,37.95,37.97,37.81,37.81,41604.0,28.9857,29.001,28.8788,28.8788,41604.0
2016-02-23 11:10:00,37.8,37.95,37.8,37.91,147818.0,28.8712,28.9857,28.8712,28.9552,147818.0
2016-02-23 11:20:00,37.9,37.94,37.89,37.92,80498.0,28.9475,28.9781,28.9399,28.9628,80498.0
2016-02-23 11:30:00,37.92,37.97,37.9,37.96,149227.0,28.9628,29.001,28.9475,28.9934,149227.0
2016-02-23 11:40:00,37.95,37.96,37.9,37.92,57604.0,28.9857,28.9934,28.9475,28.9628,57604.0
2016-02-23 11:50:00,37.93,37.96,37.92,37.95,30627.0,28.9705,28.9934,28.9628,28.9857,30627.0
2016-02-23 12:00:00,37.94,37.95,37.84,37.84,63015.0,28.9781,28.9857,28.9017,28.9017,63015.0
2016-02-23 12:10:00,37.85,37.88,37.83,37.83,54805.0,28.9093,28.9323,28.8941,28.8941,54805.0
2016-02-23 12:20:00,37.84,37.87,37.83,37.86,34703.0,28.9017,28.9246,28.8941,28.917,34703.0
2016-02-23 12:30:00,37.86,37.86,37.77,37.77,30361.0,28.917,28.917,28.8482,28.8482,30361.0
2016-02-23 12:40:00,37.77,37.87,37.77,37.86,42058.0,28.8482,28.9246,28.8482,28.917,42058.0
2016-02-23 12:50:00,37.87,37.93,37.86,37.9,95913.0,28.9246,28.9705,28.917,28.9475,95913.0
2016-02-23 13:00:00,37.91,37.97,37.89,37.95,90292.0,28.9552,29.001,28.9399,28.9857,90292.0
2016-02-23 13:10:00,37.95,37.97,37.94,37.95,51556.0,28.9857,29.001,28.9781,28.9857,51556.0
2016-02-23 13:20:00,37.95,37.96,37.93,37.95,42392.0,28.9857,28.9934,28.9705,28.9857,42392.0
2016-02-23 13:30:00,37.95,37.96,37.85,37.91,41444.0,28.9857,28.9934,28.9093,28.9552,41444.0
2016-02-23 13:40:00,37.91,37.92,37.89,37.91,31822.0,28.9552,28.9628,28.9399,28.9552,31822.0
2016-02-23 13:50:00,37.92,37.96,37.91,37.94,24632.0,28.9628,28.9934,28.9552,28.9781,24632.0
2016-02-23 14:00:00,37.95,37.96,37.94,37.96,28077.0,28.9857,28.9934,28.9781,28.9934,28077.0
2016-02-23 14:10:00,37.96,38.01,37.95,38.0,61580.0,28.9934,29.0316,28.9857,29.0239,61580.0
2016-02-23 14:20:00,37.99,38.0,37.94,37.94,32913.0,29.0163,29.0239,28.9781,28.9781,32913.0
2016-02-23 14:30:00,37.95,37.99,37.94,37.96,12567.0,28.9857,29.0163,28.9781,28.9934,12567.0
2016-02-23 14:40:00,37.96,37.97,37.9,37.95,53066.0,28.9934,29.001,28.9475,28.9857,53066.0
2016-02-23 14:50:00,37.96,37.98,37.93,37.96,47889.0,28.9934,29.0086,28.9705,28.9934,47889.0
2016-02-23 15:00:00,37.96,37.97,37.94,37.96,92504.0,28.9934,29.001,28.9781,28.9934,92504.0
2016-02-23 15:10:00,37.96,37.96,37.92,37.95,42579.0,28.9934,28.9934,28.9628,28.9857,42579.0
2016-02-23 15:20:00,37.95,37.99,37.89,37.9,54238.0,28.9857,29.0163,28.9399,28.9475,54238.0
2016-02-23 15:30:00,37.9,38.01,37.89,38.01,77053.0,28.9475,29.0316,28.9399,29.0316,77053.0
2016-02-23 15:40:00,38.01,38.02,37.95,37.97,97325.0,29.0316,29.0392,28.9857,29.001,97325.0
2016-02-23 15:50:00,37.97,37.99,37.91,37.92,289673.0,29.001,29.0163,28.9552,28.9628,289673.0
2016-02-24 09:30:00,37.66,37.9,37.5,37.86,58053.0,28.7642,28.9475,28.642,28.917,58053.0
2016-02-24 09:40:00,37.88,37.9,37.71,37.73,37250.0,28.9323,28.9475,28.8024,28.8177,37250.0
2016-02-24 09:50:00,37.73,37.73,37.53,37.54,27692.0,28.8177,28.8177,28.6649,28.6726,27692.0
2016-02-24 10:00:00,37.54,37.71,37.49,37.71,53715.0,28.6726,28.8024,28.6344,28.8024,53715.0
2016-02-24 10:10:00,37.71,37.87,37.71,37.85,115374.0,28.8024,28.9246,28.8024,28.9093,115374.0
2016-02-24 10:20:00,37.84,37.85,37.66,37.66,82023.0,28.9017,28.9093,28.7642,28.7642,82023.0
2016-02-24 10:30:00,37.67,37.75,37.57,37.72,29696.0,28.7719,28.833,28.6955,28.8101,29696.0
2016-02-24 10:40:00,37.71,37.73,37.63,37.66,65309.0,28.8024,28.8177,28.7413,28.7642,65309.0
2016-02-24 10:50:00,37.67,37.69,37.59,37.61,32691.0,28.7719,28.7871,28.7108,28.726,32691.0
2016-02-24 11:00:00,37.61,37.63,37.55,37.6,49243.0,28.726,28.7413,28.6802,28.7184,49243.0
2016-02-24 11:10:00,37.6,37.63,37.52,37.52,64622.0,28.7184,28.7413,28.6573,28.6573,64622.0
2016-02-24 11:20:00,37.53,37.61,37.53,37.57,36811.0,28.6649,28.726,28.6649,28.6955,36811.0
2016-02-24 11:30:00,37.58,37.62,37.55,37.59,36851.0,28.7031,28.7337,28.6802,28.7108,36851.0
2016-02-24 11:40:00,37.59,37.67,37.58,37.63,60331.0,28.7108,28.7719,28.7031,28.7413,60331.0
2016-02-24 11:50:00,37.64,37.73,37.63,37.73,60518.0,28.749,28.8177,28.7413,28.8177,60518.0
2016-02-24 12:00:00,37.73,37.77,37.71,37.75,103806.0,28.8177,28.8482,28.8024,28.833,103806.0
2016-02-24 12:10:00,37.75,37.75,37.68,37.68,27281.0,28.833,28.833,28.7795,28.7795,27281.0
2016-02-24 12:20:00,37.69,37.75,37.66,37.73,71591.0,28.7871,28.833,28.7642,28.8177,71591.0
2016-02-24 12:30:00,37.72,37.76,37.68,37.69,37760.0,28.8101,28.8406,28.7795,28.7871,37760.0
2016-02-24 12:40:00,37.69,37.72,37.65,37.7,42499.0,28.7871,28.8101,28.7566,28.7948,42499.0
2016-02-24 12:50:00,37.71,37.71,37.64,37.65,24515.0,28.8024,28.8024,28.749,28.7566,24515.0
2016-02-24 13:00:00,37.66,37.71,37.65,37.67,23386.0,28.7642,28.8024,28.7566,28.7719,23386.0
2016-02-24 13:10:00,37.66,37.68,37.62,37.65,29497.0,28.7642,28.7795,28.7337,28.7566,29497.0
2016-02-24 13:20:00,37.66,37.71,37.65,37.7,25765.0,28.7642,28.8024,28.7566,28.7948,25765.0
2016-02-24 13:30:00,37.71,37.76,37.7,37.76,40940.0,28.8024,28.8406,28.7948,28.8406,40940.0
2016-02-24 13:40:00,37.77,37.87,37.76,37.86,104414.0,28.8482,28.9246,28.8406,28.917,104414.0
2016-02-24 13:50:00,37.86,37.9,37.84,37.86,39494.0,28.917,28.9475,28.9017,28.917,39494.0
2016-02-24 14:00:00,37.86,37.93,37.82,37.93,42309.0,28.917,28.9705,28.8864,28.9705,42309.0
2016-02-24 14:10:00,37.93,37.95,37.9,37.91,30247.0,28.9705,28.9857,28.9475,28.9552,30247.0
2016-02-24 14:20:00,37.91,37.99,37.89,37.95,61862.0,28.9552,29.0163,28.9399,28.9857,61862.0
2016-02-24 14:30:00,37.95,37.97,37.9,37.95,93628.0,28.9857,29.001,28.9475,28.9857,93628.0
2016-02-24 14:40:00,37.96,38.05,37.95,38.04,69819.0,28.9934,29.0621,28.9857,29.0545,69819.0
2016-02-24 14:50:00,38.05,38.06,37.98,38.01,35051.0,29.0621,29.0697,29.0086,29.0316,35051.0
2016-02-24 15:00:00,38.02,38.19,38.01,38.19,40567.0,29.0392,29.169,29.0316,29.169,40567.0
2016-02-24 15:10:00,38.18,38.28,38.18,38.24,45374.0,29.1614,29.2378,29.1614,29.2072,45374.0
2016-02-24 15:20:00,38.24,38.28,38.23,38.26,33793.0,29.2072,29.2378,29.1996,29.2225,33793.0
2016-02-24 15:30:00,38.26,38.27,38.15,38.18,77390.0,29.2225,29.2301,29.1385,29.1614,77390.0
2016-02-24 15:40:00,38.18,38.2,38.08,38.11,115571.0,29.1614,29.1767,29.085,29.1079,115571.0
2016-02-24 15:50:00,38.11,38.18,38.09,38.16,212305.0,29.1079,29.1614,29.0927,29.1461,212305.0
2016-02-25 09:30:00,38.46,38.87,38.46,38.71,59055.0,29.3753,29.6884,29.3753,29.5662,59055.0
2016-02-25 09:40:00,38.71,39.04,38.71,38.93,113183.0,29.5662,29.8183,29.5662,29.7342,113183.0
2016-02-25 09:50:00,38.93,39.14,38.9,39.14,82158.0,29.7342,29.8946,29.7113,29.8946,82158.0
2016-02-25 10:00:00,39.13,39.16,39.02,39.08,69583.0,29.887,29.9099,29.803,29.8488,69583.0
2016-02-25 10:10:00,39.08,39.13,39.04,39.11,50219.0,29.8488,29.887,29.8183,29.8717,50219.0
2016-02-25 10:20:00,39.09,39.11,39.01,39.11,60321.0,29.8564,29.8717,29.7953,29.8717,60321.0
2016-02-25 10:30:00,39.11,39.15,39.04,39.14,87689.0,29.8717,29.9023,29.8183,29.8946,87689.0
2016-02-25 10:40:00,39.14,39.22,39.1,39.16,54786.0,29.8946,29.9557,29.8641,29.9099,54786.0
2016-02-25 10:50:00,39.17,39.21,39.11,39.12,53545.0,29.9175,29.9481,29.8717,29.8794,53545.0
2016-02-25 11:00:00,39.12,39.16,39.09,39.13,57138.0,29.8794,29.9099,29.8564,29.887,57138.0
2016-02-25 11:10:00,39.12,39.12,39.03,39.08,42198.0,29.8794,29.8794,29.8106,29.8488,42198.0
2016-02-25 11:20:00,39.07,39.16,39.05,39.14,34273.0,29.8412,29.9099,29.8259,29.8946,34273.0
2016-02-25 11:30:00,39.13,39.16,39.11,39.12,19412.0,29.887,29.9099,29.8717,29.8794,19412.0
2016-02-25 11:40:00,39.12,39.16,39.1,39.14,37048.0,29.8794,29.9099,29.8641,29.8946,37048.0
2016-02-25 11:50:00,39.14,39.28,39.13,39.28,44903.0,29.8946,30.0016,29.887,30.0016,44903.0
2016-02-25 12:00:00,39.28,39.29,39.18,39.19,38526.0,30.0016,30.0092,29.9252,29.9328,38526.0
2016-02-25 12:10:00,39.17,39.23,39.15,39.15,37166.0,29.9175,29.9634,29.9023,29.9023,37166.0
2016-02-25 12:20:00,39.16,39.18,39.12,39.18,29014.0,29.9099,29.9252,29.8794,29.9252,29014.0
2016-02-25 12:30:00,39.18,39.21,39.17,39.2,33664.0,29.9252,29.9481,29.9175,29.9405,33664.0
2016-02-25 12:40:00,39.21,39.23,39.2,39.22,27703.0,29.9481,29.9634,29.9405,29.9557,27703.0
2016-02-25 12:50:00,39.22,39.41,39.22,39.36,173667.0,29.9557,30.1009,29.9557,30.0627,173667.0
2016-02-25 13:00:00,39.36,39.41,39.32,39.41,206069.0,30.0627,30.1009,30.0321,30.1009,206069.0
2016-02-25 13:10:00,39.41,39.41,39.23,39.34,57377.0,30.1009,30.1009,29.9634,30.0474,57377.0
2016-02-25 13:20:00,39.33,39.33,39.22,39.3,43479.0,30.0398,30.0398,29.9557,30.0168,43479.0
2016-02-25 13:30:00,39.3,39.31,39.2,39.22,32122.0,30.0168,30.0245,29.9405,29.9557,32122.0
2016-02-25 13:40:00,39.22,39.25,39.19,39.21,12886.0,29.9557,29.9787,29.9328,29.9481,12886.0
2016-02-25 13:50:00,39.21,39.25,39.2,39.2,49509.0,29.9481,29.9787,29.9405,29.9405,49509.0
2016-02-25 14:00:00,39.2,39.23,39.16,39.19,41920.0,29.9405,29.9634,29.9099,29.9328,41920.0
2016-02-25 14:10:00,39.19,39.21,39.17,39.19,51438.0,29.9328,29.9481,29.9175,29.9328,51438.0
2016-02-25 14:20:00,39.19,39.2,39.15,39.15,45759.0,29.9328,29.9405,29.9023,29.9023,45759.0
2016-02-25 14:30:00,39.15,39.17,39.13,39.15,53196.0,29.9023,29.9175,29.887,29.9023,53196.0
2016-02-25 14:40:00,39.15,39.16,39.08,39.09,21104.0,29.9023,29.9099,29.8488,29.8564,21104.0
2016-02-25 14:50:00,39.08,39.1,39.07,39.08,51544.0,29.8488,29.8641,29.8412,29.8488,51544.0
2016-02-25 15:00:00,39.08,39.12,39.06,39.11,54317.0,29.8488,29.8794,29.8335,29.8717,54317.0
2016-02-25 15:10:00,39.11,39.2,39.1,39.17,44109.0,29.8717,29.9405,29.8641,29.9175,44109.0
2016-02-25 15:20:00,39.17,39.2,39.14,39.15,95015.0,29.9175,29.9405,29.8946,29.9023,95015.0
2016-02-25 15:30:00,39.16,39.18,39.08,39.12,81130.0,29.9099,29.9252,29.8488,29.8794,81130.0
2016-02-25 15:40:00,39.12,39.17,39.1,39.14,115873.0,29.8794,29.9175,29.8641,29.8946,115873.0
2016-02-25 15:50:00,39.15,39.21,39.04,39.08,687443.0,29.9023,29.9481,29.8183,29.8488,687443.0
2016-02-26 09:30:00,39.07,39.27,38.84,39.09,98795.0,29.8412,29.9939,29.6655,29.8564,98795.0
2016-02-26 09:40:00,39.09,39.14,38.99,39.09,130305.0,29.8564,29.8946,29.7801,29.8564,130305.0
2016-02-26 09:50:00,39.11,39.22,38.97,38.97,57093.0,29.8717,29.9557,29.7648,29.7648,57093.0
2016-02-26 10:00:00,38.99,39.02,38.89,38.9,25145.0,29.7801,29.803,29.7037,29.7113,25145.0
2016-02-26 10:10:00,38.92,38.92,38.85,38.89,25374.0,29.7266,29.7266,29.6731,29.7037,25374.0
2016-02-26 10:20:00,38.9,39.01,38.86,39.0,32019.0,29.7113,29.7953,29.6808,29.7877,32019.0
2016-02-26 10:30:00,38.99,39.11,38.98,39.09,19931.0,29.7801,29.8717,29.7724,29.8564,19931.0
2016-02-26 10:40:00,39.1,39.1,39.02,39.06,27886.0,29.8641,29.8641,29.803,29.8335,27886.0
2016-02-26 10:50:00,39.07,39.07,39.0,39.05,40561.0,29.8412,29.8412,29.7877,29.8259,40561.0
2016-02-26 11:00:00,39.06,39.12,39.03,39.12,82932.0,29.8335,29.8794,29.8106,29.8794,82932.0
2016-02-26 11:10:00,39.11,39.17,39.08,39.14,52877.0,29.8717,29.9175,29.8488,29.8946,52877.0
2016-02-26 11:20:00,39.14,39.14,39.01,39.01,73415.0,29.8946,29.8946,29.7953,29.7953,73415.0
2016-02-26 11:30:00,39.02,39.05,38.95,38.95,74142.0,29.803,29.8259,29.7495,29.7495,74142.0
2016-02-26 11:40:00,38.95,39.02,38.92,39.01,48445.0,29.7495,29.803,29.7266,29.7953,48445.0
2016-02-26 11:50:00,39.0,39.04,38.99,39.02,30312.0,29.7877,29.8183,29.7801,29.803,30312.0
2016-02-26 12:00:00,39.03,39.11,39.02,39.1,156879.0,29.8106,29.8717,29.803,29.8641,156879.0
2016-02-26 12:10:00,39.09,39.18,39.09,39.09,96182.0,29.8564,29.9252,29.8564,29.8564,96182.0
2016-02-26 12:20:00,39.09,39.15,39.09,39.11,55778.0,29.8564,29.9023,29.8564,29.8717,55778.0
2016-02-26 12:30:00,39.11,39.11,39.03,39.04,34032.0,29.8717,29.8717,29.8106,29.8183,34032.0
2016-02-26 12:40:00,39.04,39.06,39.01,39.02,36017.0,29.8183,29.8335,29.7953,29.803,36017.0
2016-02-26 12:50:00,39.02,39.1,39.01,39.05,44190.0,29.803,29.8641,29.7953,29.8259,44190.0
2016-02-26 13:00:00,39.05,39.06,38.99,39.02,32001.0,29.8259,29.8335,29.7801,29.803,32001.0
2016-02-26 13:10:00,39.02,39.02,38.97,39.0,31067.0,29.803,29.803,29.7648,29.7877,31067.0
2016-02-26 13:20:00,39.0,39.0,38.95,38.95,22402.0,29.7877,29.7877,29.7495,29.7495,22402.0
2016-02-26 13:30:00,38.96,38.96,38.91,38.92,42862.0,29.7572,29.7572,29.719,29.7266,42862.0
2016-02-26 13:40:00,38.91,38.92,38.83,38.83,37638.0,29.719,29.7266,29.6579,29.6579,37638.0
2016-02-26 13:50:00,38.82,38.83,38.74,38.77,71868.0,29.6502,29.6579,29.5891,29.612,71868.0
2016-02-26 14:00:00,38.77,38.82,38.76,38.8,44731.0,29.612,29.6502,29.6044,29.6349,44731.0
2016-02-26 14:10:00,38.8,38.83,38.76,38.78,47769.0,29.6349,29.6579,29.6044,29.6197,47769.0
2016-02-26 14:20:00,38.77,38.82,38.75,38.78,34361.0,29.612,29.6502,29.5968,29.6197,34361.0
2016-02-26 14:30:00,38.77,38.78,38.68,38.68,30918.0,29.612,29.6197,29.5433,29.5433,30918.0
2016-02-26 14:40:00,38.69,38.76,38.68,38.76,64629.0,29.5509,29.6044,29.5433,29.6044,64629.0
2016-02-26 14:50:00,38.76,38.77,38.66,38.66,41146.0,29.6044,29.612,29.528,29.528,41146.0
2016-02-26 15:00:00,38.66,38.84,38.66,38.83,95017.0,29.528,29.6655,29.528,29.6579,95017.0
2016-02-26 15:10:00,38.83,38.86,38.78,38.8,59679.0,29.6579,29.6808,29.6197,29.6349,59679.0
2016-02-26 15:20:00,38.81,38.81,38.73,38.75,58892.0,29.6426,29.6426,29.5815,29.5968,58892.0
2016-02-26 15:30:00,38.75,38.81,38.71,38.74,73044.0,29.5968,29.6426,29.5662,29.5891,73044.0
2016-02-26 15:40:00,38.74,38.77,38.71,38.71,120058.0,29.5891,29.612,29.5662,29.5662,120058.0
2016-02-26 15:50:00,38.71,38.71,38.59,38.62,346482.0,29.5662,29.5662,29.4746,29.4975,346482.0
2016-02-29 09:30:00,38.54,38.82,38.54,38.63,50101.0,29.4364,29.6502,29.4364,29.5051,50101.0
2016-02-29 09:40:00,38.64,38.71,38.59,38.67,41632.0,29.5127,29.5662,29.4746,29.5357,41632.0
2016-02-29 09:50:00,38.67,38.75,38.62,38.73,38376.0,29.5357,29.5968,29.4975,29.5815,38376.0
2016-02-29 10:00:00,38.73,38.74,38.59,38.62,44886.0,29.5815,29.5891,29.4746,29.4975,44886.0
2016-02-29 10:10:00,38.63,38.64,38.55,38.59,45730.0,29.5051,29.5127,29.444,29.4746,45730.0
2016-02-29 10:20:00,38.59,38.72,38.57,38.71,46948.0,29.4746,29.5738,29.4593,29.5662,46948.0
2016-02-29 10:30:00,38.71,38.83,38.68,38.83,60056.0,29.5662,29.6579,29.5433,29.6579,60056.0
2016-02-29 10:40:00,38.83,38.9,38.8,38.9,25928.0,29.6579,29.7113,29.6349,29.7113,25928.0
2016-02-29 10:50:00,38.9,39.01,38.86,39.01,45279.0,29.7113,29.7953,29.6808,29.7953,45279.0
2016-02-29 11:00:00,39.0,39.09,38.99,39.09,177034.0,29.7877,29.8564,29.7801,29.8564,177034.0
2016-02-29 11:10:00,39.09,39.1,39.01,39.05,46270.0,29.8564,29.8641,29.7953,29.8259,46270.0
2016-02-29 11:20:00,39.05,39.07,39.01,39.07,145293.0,29.8259,29.8412,29.7953,29.8412,145293.0
2016-02-29 11:30:00,39.07,39.12,39.04,39.1,270189.0,29.8412,29.8794,29.8183,29.8641,270189.0
2016-02-29 11:40:00,39.09,39.1,39.02,39.03,98589.0,29.8564,29.8641,29.803,29.8106,98589.0
2016-02-29 11:50:00,39.03,39.04,38.98,39.01,19994.0,29.8106,29.8183,29.7724,29.7953,19994.0
2016-02-29 12:00:00,39.02,39.02,38.93,38.96,23331.0,29.803,29.803,29.7342,29.7572,23331.0
2016-02-29 12:10:00,38.97,38.97,38.9,38.9,73976.0,29.7648,29.7648,29.7113,29.7113,73976.0
2016-02-29 12:20:00,38.91,38.92,38.87,38.88,21146.0,29.719,29.7266,29.6884,29.6961,21146.0
2016-02-29 12:30:00,38.89,38.89,38.82,38.83,31625.0,29.7037,29.7037,29.6502,29.6579,31625.0
2016-02-29 12:40:00,38.84,38.84,38.76,38.81,35436.0,29.6655,29.6655,29.6044,29.6426,35436.0
2016-02-29 12:50:00,38.82,38.83,38.77,38.82,15844.0,29.6502,29.6579,29.612,29.6502,15844.0
2016-02-29 13:00:00,38.81,38.84,38.79,38.84,13978.0,29.6426,29.6655,29.6273,29.6655,13978.0
2016-02-29 13:10:00,38.84,38.91,38.82,38.88,29730.0,29.6655,29.719,29.6502,29.6961,29730.0
2016-02-29 13:20:00,38.88,38.9,38.82,38.84,22618.0,29.6961,29.7113,29.6502,29.6655,22618.0
2016-02-29 13:30:00,38.84,38.86,38.82,38.84,30848.0,29.6655,29.6808,29.6502,29.6655,30848.0
2016-02-29 13:40:00,38.83,38.87,38.82,38.83,87279.0,29.6579,29.6884,29.6502,29.6579,87279.0
2016-02-29 13:50:00,38.82,38.82,38.77,38.8,18970.0,29.6502,29.6502,29.612,29.6349,18970.0
2016-02-29 14:00:00,38.8,38.8,38.66,38.66,29436.0,29.6349,29.6349,29.528,29.528,29436.0
2016-02-29 14:10:00,38.67,38.67,38.59,38.63,24596.0,29.5357,29.5357,29.4746,29.5051,24596.0
2016-02-29 14:20:00,38.62,38.64,38.55,38.58,52017.0,29.4975,29.5127,29.444,29.4669,52017.0
2016-02-29 14:30:00,38.58,38.58,38.5,38.53,34128.0,29.4669,29.4669,29.4058,29.4287,34128.0
2016-02-29 14:40:00,38.52,38.53,38.48,38.5,31894.0,29.4211,29.4287,29.3905,29.4058,31894.0
2016-02-29 14:50:00,38.5,38.52,38.46,38.46,26798.0,29.4058,29.4211,29.3753,29.3753,26798.0
2016-02-29 15:00:00,38.46,38.46,38.39,38.42,39812.0,29.3753,29.3753,29.3218,29.3447,39812.0
2016-02-29 15:10:00,38.42,38.43,38.33,38.39,45286.0,29.3447,29.3523,29.276,29.3218,45286.0
2016-02-29 15:20:00,38.39,38.48,38.39,38.48,54206.0,29.3218,29.3905,29.3218,29.3905,54206.0
2016-02-29 15:30:00,38.47,38.55,38.46,38.55,68518.0,29.3829,29.444,29.3753,29.444,68518.0
2016-02-29 15:40:00,38.54,38.6,38.51,38.58,108940.0,29.4364,29.4822,29.4134,29.4669,108940.0
2016-02-29 15:50:00,38.58,38.59,38.45,38.46,282000.0,29.4669,29.4746,29.3676,29.3753,282000.0
2016-03-01 09:30:00,38.88,39.07,38.67,39.03,82069.0,29.6961,29.8412,29.5357,29.8106,82069.0
2016-03-01 09:40:00,39.03,39.08,38.93,38.96,111096.0,29.8106,29.8488,29.7342,29.7572,111096.0
2016-03-01 09:50:00,38.97,38.98,38.85,38.89,64848.0,29.7648,29.7724,29.6731,29.7037,64848.0
2016-03-01 10:00:00,38.88,38.96,38.85,38.96,30584.0,29.6961,29.7572,29.6731,29.7572,30584.0
2016-03-01 10:10:00,38.97,39.09,38.97,39.09,69954.0,29.7648,29.8564,29.7648,29.8564,69954.0
2016-03-01 10:20:00,39.11,39.41,39.1,39.38,59737.0,29.8717,30.1009,29.8641,30.0779,59737.0
2016-03-01 10:30:00,39.39,39.58,39.36,39.55,70016.0,30.0856,30.2307,30.0627,30.2078,70016.0
2016-03-01 10:40:00,39.55,39.62,39.54,39.6,33510.0,30.2078,30.2613,30.2001,30.246,33510.0
2016-03-01 10:50:00,39.61,39.61,39.42,39.49,75239.0,30.2536,30.2536,30.1085,30.162,75239.0
2016-03-01 11:00:00,39.49,39.51,39.43,39.48,36391.0,30.162,30.1772,30.1161,30.1543,36391.0
2016-03-01 11:10:00,39.48,39.59,39.47,39.58,25152.0,30.1543,30.2383,30.1467,30.2307,25152.0
2016-03-01 11:20:00,39.58,39.68,39.57,39.67,132688.0,30.2307,30.3071,30.2231,30.2994,132688.0
2016-03-01 11:30:00,39.67,39.69,39.54,39.69,82016.0,30.2994,30.3147,30.2001,30.3147,82016.0
2016-03-01 11:40:00,39.7,39.72,39.62,39.64,20673.0,30.3224,30.3376,30.2613,30.2765,20673.0
2016-03-01 11:50:00,39.65,39.68,39.6,39.65,27341.0,30.2842,30.3071,30.246,30.2842,27341.0
2016-03-01 12:00:00,39.66,39.78,39.66,39.77,63756.0,30.2918,30.3835,30.2918,30.3758,63756.0
2016-03-01 12:10:00,39.77,39.78,39.71,39.78,28599.0,30.3758,30.3835,30.33,30.3835,28599.0
2016-03-01 12:20:00,39.78,39.79,39.66,39.74,129279.0,30.3835,30.3911,30.2918,30.3529,129279.0
2016-03-01 12:30:00,39.74,39.76,39.68,39.74,45299.0,30.3529,30.3682,30.3071,30.3529,45299.0
2016-03-01 12:40:00,39.74,39.79,39.73,39.74,64419.0,30.3529,30.3911,30.3453,30.3529,64419.0
2016-03-01 12:50:00,39.75,39.78,39.69,39.77,33869.0,30.3605,30.3835,30.3147,30.3758,33869.0
2016-03-01 13:00:00,39.77,39.79,39.69,39.72,89831.0,30.3758,30.3911,30.3147,30.3376,89831.0
2016-03-01 13:10:00,39.72,39.78,39.69,39.71,47797.0,30.3376,30.3835,30.3147,30.33,47797.0
2016-03-01 13:20:00,39.71,39.76,39.7,39.74,43203.0,30.33,30.3682,30.3224,30.3529,43203.0
2016-03-01 13:30:00,39.75,39.78,39.71,39.74,111016.0,30.3605,30.3835,30.33,30.3529,111016.0
2016-03-01 13:40:00,39.75,39.84,39.71,39.84,123623.0,30.3605,30.4293,30.33,30.4293,123623.0
2016-03-01 13:50:00,39.84,39.87,39.82,39.87,33246.0,30.4293,30.4522,30.414,30.4522,33246.0
2016-03-01 14:00:00,39.87,39.91,39.85,39.9,38852.0,30.4522,30.4828,30.4369,30.4751,38852.0
2016-03-01 14:10:00,39.9,39.92,39.88,39.9,83453.0,30.4751,30.4904,30.4598,30.4751,83453.0
2016-03-01 14:20:00,39.9,39.94,39.88,39.92,45726.0,30.4751,30.5057,30.4598,30.4904,45726.0
2016-03-01 14:30:00,39.93,39.97,39.86,39.96,101591.0,30.498,30.5286,30.4446,30.5209,101591.0
2016-03-01 14:40:00,39.97,40.04,39.95,40.01,265966.0,30.5286,30.582,30.5133,30.5591,265966.0
2016-03-01 14:50:00,40.02,40.09,39.97,40.09,287294.0,30.5668,30.6202,30.5286,30.6202,287294.0
2016-03-01 15:00:00,40.09,40.19,40.05,40.18,271294.0,30.6202,30.6966,30.5897,30.689,271294.0
2016-03-01 15:10:00,40.17,40.2,40.07,40.18,187605.0,30.6813,30.7042,30.605,30.689,187605.0
2016-03-01 15:20:00,40.18,40.21,40.14,40.15,172975.0,30.689,30.7119,30.6584,30.6661,172975.0
2016-03-01 15:30:00,40.15,40.16,40.02,40.02,159724.0,30.6661,30.6737,30.5668,30.5668,159724.0
2016-03-01 15:40:00,40.02,40.07,39.98,40.07,200300.0,30.5668,30.605,30.5362,30.605,200300.0
2016-03-01 15:50:00,40.06,40.29,40.06,40.27,547513.0,30.5973,30.773,30.5973,30.7577,547513.0
2016-03-02 09:30:00,40.12,40.29,39.81,40.09,59682.0,30.6431,30.773,30.4064,30.6202,59682.0
2016-03-02 09:40:00,40.08,40.25,40.08,40.25,91310.0,30.6126,30.7424,30.6126,30.7424,91310.0
2016-03-02 09:50:00,40.25,40.28,40.05,40.09,46440.0,30.7424,30.7654,30.5897,30.6202,46440.0
2016-03-02 10:00:00,40.09,40.16,40.08,40.15,22651.0,30.6202,30.6737,30.6126,30.6661,22651.0
2016-03-02 10:10:00,40.15,40.3,40.15,40.27,31998.0,30.6661,30.7806,30.6661,30.7577,31998.0
2016-03-02 10:20:00,40.27,40.3,40.25,40.27,26721.0,30.7577,30.7806,30.7424,30.7577,26721.0
2016-03-02 10:30:00,40.27,40.29,40.18,40.24,28432.0,30.7577,30.773,30.689,30.7348,28432.0
2016-03-02 10:40:00,40.24,40.27,40.2,40.26,19154.0,30.7348,30.7577,30.7042,30.7501,19154.0
2016-03-02 10:50:00,40.26,40.3,40.24,40.29,24798.0,30.7501,30.7806,30.7348,30.773,24798.0
2016-03-02 11:00:00,40.29,40.32,40.26,40.29,60668.0,30.773,30.7959,30.7501,30.773,60668.0
2016-03-02 11:10:00,40.28,40.41,40.28,40.4,25880.0,30.7654,30.8646,30.7654,30.857,25880.0
2016-03-02 11:20:00,40.4,40.4,40.32,40.39,93620.0,30.857,30.857,30.7959,30.8494,93620.0
2016-03-02 11:30:00,40.39,40.45,40.37,40.44,47364.0,30.8494,30.8952,30.8341,30.8876,47364.0
2016-03-02 11:40:00,40.44,40.49,40.4,40.4,39904.0,30.8876,30.9257,30.857,30.857,39904.0
2016-03-02 11:50:00,40.39,40.39,40.33,40.33,24172.0,30.8494,30.8494,30.8035,30.8035,24172.0
2016-03-02 12:00:00,40.33,40.34,40.27,40.29,25056.0,30.8035,30.8112,30.7577,30.773,25056.0
2016-03-02 12:10:00,40.29,40.31,40.28,40.28,18321.0,30.773,30.7883,30.7654,30.7654,18321.0
2016-03-02 12:20:00,40.28,40.31,40.26,40.28,32719.0,30.7654,30.7883,30.7501,30.7654,32719.0
2016-03-02 12:30:00,40.28,40.28,40.21,40.27,15929.0,30.7654,30.7654,30.7119,30.7577,15929.0
2016-03-02 12:40:00,40.27,40.3,40.27,40.29,18104.0,30.7577,30.7806,30.7577,30.773,18104.0
2016-03-02 12:50:00,40.29,40.29,40.21,40.26,28437.0,30.773,30.773,30.7119,30.7501,28437.0
2016-03-02 13:00:00,40.26,40.27,40.22,40.24,9498.0,30.7501,30.7577,30.7195,30.7348,9498.0
2016-03-02 13:10:00,40.24,40.26,40.23,40.25,13059.0,30.7348,30.7501,30.7272,30.7424,13059.0
2016-03-02 13:20:00,40.25,40.3,40.24,40.29,19795.0,30.7424,30.7806,30.7348,30.773,19795.0
2016-03-02 13:30:00,40.3,40.3,40.25,40.25,37457.0,30.7806,30.7806,30.7424,30.7424,37457.0
2016-03-02 13:40:00,40.26,40.31,40.25,40.29,16101.0,30.7501,30.7883,30.7424,30.773,16101.0
2016-03-02 13:50:00,40.3,40.32,40.27,40.27,25466.0,30.7806,30.7959,30.7577,30.7577,25466.0
2016-03-02 14:00:00,40.28,40.31,40.27,40.28,30175.0,30.7654,30.7883,30.7577,30.7654,30175.0
2016-03-02 14:10:00,40.27,40.29,40.22,40.28,25981.0,30.7577,30.773,30.7195,30.7654,25981.0
2016-03-02 14:20:00,40.27,40.35,40.27,40.35,22067.0,30.7577,30.8188,30.7577,30.8188,22067.0
2016-03-02 14:30:00,40.35,40.43,40.34,40.43,34840.0,30.8188,30.8799,30.8112,30.8799,34840.0
2016-03-02 14:40:00,40.42,40.47,40.41,40.41,21084.0,30.8723,30.9105,30.8646,30.8646,21084.0
2016-03-02 14:50:00,40.42,40.45,40.41,40.41,39079.0,30.8723,30.8952,30.8646,30.8646,39079.0
2016-03-02 15:00:00,40.41,40.42,40.34,40.34,46607.0,30.8646,30.8723,30.8112,30.8112,46607.0
2016-03-02 15:10:00,40.35,40.39,40.34,40.39,71343.0,30.8188,30.8494,30.8112,30.8494,71343.0
2016-03-02 15:20:00,40.38,40.43,40.38,40.38,62296.0,30.8417,30.8799,30.8417,30.8417,62296.0
2016-03-02 15:30:00,40.38,40.42,40.35,40.38,91478.0,30.8417,30.8723,30.8188,30.8417,91478.0
2016-03-02 15:40:00,40.38,40.4,40.35,40.36,109893.0,30.8417,30.857,30.8188,30.8265,109893.0
2016-03-02 15:50:00,40.36,40.49,40.35,40.47,220988.0,30.8265,30.9257,30.8188,30.9105,220988.0
2016-03-03 09:30:00,40.47,40.59,40.35,40.4,25115.0,30.9105,31.0021,30.8188,30.857,25115.0
2016-03-03 09:40:00,40.4,40.5,40.33,40.46,117119.0,30.857,30.9334,30.8035,30.9028,117119.0
2016-03-03 09:50:00,40.45,40.56,40.42,40.45,52557.0,30.8952,30.9792,30.8723,30.8952,52557.0
2016-03-03 10:00:00,40.46,40.5,40.44,40.46,34630.0,30.9028,30.9334,30.8876,30.9028,34630.0
2016-03-03 10:10:00,40.45,40.6,40.4,40.6,75737.0,30.8952,31.0098,30.857,31.0098,75737.0
2016-03-03 10:20:00,40.61,40.61,40.51,40.54,23705.0,31.0174,31.0174,30.941,30.9639,23705.0
2016-03-03 10:30:00,40.54,40.64,40.54,40.61,24805.0,30.9639,31.0403,30.9639,31.0174,24805.0
2016-03-03 10:40:00,40.61,40.68,40.58,40.68,28244.0,31.0174,31.0709,30.9945,31.0709,28244.0
2016-03-03 10:50:00,40.68,40.81,40.66,40.8,33792.0,31.0709,31.1702,31.0556,31.1625,33792.0
2016-03-03 11:00:00,40.8,40.86,40.79,40.85,47173.0,31.1625,31.2083,31.1549,31.2007,47173.0
2016-03-03 11:10:00,40.85,40.9,40.84,40.87,44606.0,31.2007,31.2389,31.1931,31.216,44606.0
2016-03-03 11:20:00,40.87,40.88,40.72,40.73,72414.0,31.216,31.2236,31.1014,31.1091,72414.0
2016-03-03 11:30:00,40.72,40.77,40.69,40.71,41953.0,31.1014,31.1396,31.0785,31.0938,41953.0
2016-03-03 11:40:00,40.71,40.73,40.68,40.69,42038.0,31.0938,31.1091,31.0709,31.0785,42038.0
2016-03-03 11:50:00,40.69,40.73,40.67,40.73,26440.0,31.0785,31.1091,31.0632,31.1091,26440.0
2016-03-03 12:00:00,40.72,40.84,40.72,40.76,42431.0,31.1014,31.1931,31.1014,31.132,42431.0
2016-03-03 12:10:00,40.75,40.76,40.73,40.73,21493.0,31.1243,31.132,31.1091,31.1091,21493.0
2016-03-03 12:20:00,40.74,40.77,40.69,40.7,372780.0,31.1167,31.1396,31.0785,31.0861,372780.0
2016-03-03 12:30:00,40.7,40.76,40.7,40.75,37367.0,31.0861,31.132,31.0861,31.1243,37367.0
2016-03-03 12:40:00,40.76,40.76,40.72,40.73,19139.0,31.132,31.132,31.1014,31.1091,19139.0
2016-03-03 12:50:00,40.74,40.77,40.72,40.75,27502.0,31.1167,31.1396,31.1014,31.1243,27502.0
2016-03-03 13:00:00,40.75,40.79,40.74,40.75,26217.0,31.1243,31.1549,31.1167,31.1243,26217.0
2016-03-03 13:10:00,40.75,40.79,40.73,40.76,33610.0,31.1243,31.1549,31.1091,31.132,33610.0
2016-03-03 13:20:00,40.77,40.81,40.76,40.77,20129.0,31.1396,31.1702,31.132,31.1396,20129.0
2016-03-03 13:30:00,40.78,40.83,40.77,40.8,25994.0,31.1472,31.1854,31.1396,31.1625,25994.0
2016-03-03 13:40:00,40.81,40.87,40.79,40.86,24893.0,31.1702,31.216,31.1549,31.2083,24893.0
2016-03-03 13:50:00,40.87,40.9,40.81,40.87,46349.0,31.216,31.2389,31.1702,31.216,46349.0
2016-03-03 14:00:00,40.86,40.87,40.81,40.83,19759.0,31.2083,31.216,31.1702,31.1854,19759.0
2016-03-03 14:10:00,40.83,40.83,40.78,40.8,26485.0,31.1854,31.1854,31.1472,31.1625,26485.0
2016-03-03 14:20:00,40.8,40.91,40.8,40.84,42209.0,31.1625,31.2465,31.1625,31.1931,42209.0
2016-03-03 14:30:00,40.85,40.93,40.83,40.91,31505.0,31.2007,31.2618,31.1854,31.2465,31505.0
2016-03-03 14:40:00,40.91,40.95,40.89,40.95,20609.0,31.2465,31.2771,31.2313,31.2771,20609.0
2016-03-03 14:50:00,40.95,40.96,40.9,40.91,17865.0,31.2771,31.2847,31.2389,31.2465,17865.0
2016-03-03 15:00:00,40.9,40.94,40.89,40.91,28909.0,31.2389,31.2695,31.2313,31.2465,28909.0
2016-03-03 15:10:00,40.9,40.96,40.89,40.95,64777.0,31.2389,31.2847,31.2313,31.2771,64777.0
2016-03-03 15:20:00,40.95,41.01,40.93,40.99,61436.0,31.2771,31.3229,31.2618,31.3076,61436.0
2016-03-03 15:30:00,41.0,41.02,40.93,40.99,59143.0,31.3153,31.3306,31.2618,31.3076,59143.0
2016-03-03 15:40:00,41.0,41.02,40.99,41.02,56483.0,31.3153,31.3306,31.3076,31.3306,56483.0
2016-03-03 15:50:00,41.02,41.05,40.98,41.02,246148.0,31.3306,31.3535,31.3,31.3306,246148.0
2016-03-04 09:30:00,40.94,41.05,40.91,41.0,60076.0,31.2695,31.3535,31.2465,31.3153,60076.0
2016-03-04 09:40:00,41.0,41.13,40.96,41.11,60705.0,31.3153,31.4146,31.2847,31.3993,60705.0
2016-03-04 09:50:00,41.1,41.16,41.02,41.07,85052.0,31.3917,31.4375,31.3306,31.3687,85052.0
2016-03-04 10:00:00,41.07,41.12,41.02,41.09,68324.0,31.3687,31.4069,31.3306,31.384,68324.0
2016-03-04 10:10:00,41.1,41.2,41.08,41.18,37267.0,31.3917,31.468,31.3764,31.4528,37267.0
2016-03-04 10:20:00,41.18,41.23,41.18,41.22,31279.0,31.4528,31.491,31.4528,31.4833,31279.0
2016-03-04 10:30:00,41.22,41.3,41.21,41.3,24634.0,31.4833,31.5444,31.4757,31.5444,24634.0
2016-03-04 10:40:00,41.29,41.32,41.28,41.31,47813.0,31.5368,31.5597,31.5291,31.5521,47813.0
2016-03-04 10:50:00,41.31,41.31,41.24,41.28,49297.0,31.5521,31.5521,31.4986,31.5291,49297.0
2016-03-04 11:00:00,41.29,41.35,41.27,41.35,42939.0,31.5368,31.5826,31.5215,31.5826,42939.0
2016-03-04 11:10:00,41.34,41.45,41.33,41.45,31708.0,31.575,31.659,31.5673,31.659,31708.0
2016-03-04 11:20:00,41.45,41.47,41.38,41.39,293638.0,31.659,31.6743,31.6055,31.6132,293638.0
2016-03-04 11:30:00,41.39,41.4,41.3,41.3,28148.0,31.6132,31.6208,31.5444,31.5444,28148.0
2016-03-04 11:40:00,41.29,41.4,41.29,41.4,44145.0,31.5368,31.6208,31.5368,31.6208,44145.0
2016-03-04 11:50:00,41.4,41.42,41.37,41.4,18286.0,31.6208,31.6361,31.5979,31.6208,18286.0
2016-03-04 12:00:00,41.4,41.42,41.37,41.4,24753.0,31.6208,31.6361,31.5979,31.6208,24753.0
2016-03-04 12:10:00,41.4,41.46,41.39,41.43,23537.0,31.6208,31.6666,31.6132,31.6437,23537.0
2016-03-04 12:20:00,41.42,41.45,41.39,41.41,53156.0,31.6361,31.659,31.6132,31.6284,53156.0
2016-03-04 12:30:00,41.41,41.44,41.39,41.39,26781.0,31.6284,31.6513,31.6132,31.6132,26781.0
2016-03-04 12:40:00,41.4,41.4,41.37,41.39,43848.0,31.6208,31.6208,31.5979,31.6132,43848.0
2016-03-04 12:50:00,41.4,41.47,41.39,41.43,174095.0,31.6208,31.6743,31.6132,31.6437,174095.0
2016-03-04 13:00:00,41.42,41.47,41.41,41.47,29546.0,31.6361,31.6743,31.6284,31.6743,29546.0
2016-03-04 13:10:00,41.46,41.47,41.39,41.45,34363.0,31.6666,31.6743,31.6132,31.659,34363.0
2016-03-04 13:20:00,41.45,41.45,41.4,41.42,27211.0,31.659,31.659,31.6208,31.6361,27211.0
2016-03-04 13:30:00,41.41,41.47,41.41,41.45,43374.0,31.6284,31.6743,31.6284,31.659,43374.0
2016-03-04 13:40:00,41.45,41.53,41.44,41.46,42855.0,31.659,31.7201,31.6513,31.6666,42855.0
2016-03-04 13:50:00,41.46,41.48,41.45,41.46,26058.0,31.6666,31.6819,31.659,31.6666,26058.0
2016-03-04 14:00:00,41.45,41.5,41.45,41.48,78494.0,31.659,31.6972,31.659,31.6819,78494.0
2016-03-04 14:10:00,41.48,41.52,41.46,41.48,48524.0,31.6819,31.7124,31.6666,31.6819,48524.0
2016-03-04 14:20:00,41.48,41.48,41.44,41.44,81502.0,31.6819,31.6819,31.6513,31.6513,81502.0
2016-03-04 14:30:00,41.44,41.47,41.36,41.36,47774.0,31.6513,31.6743,31.5902,31.5902,47774.0
2016-03-04 14:40:00,41.36,41.38,41.3,41.36,48855.0,31.5902,31.6055,31.5444,31.5902,48855.0
2016-03-04 14:50:00,41.36,41.38,41.32,41.37,75363.0,31.5902,31.6055,31.5597,31.5979,75363.0
2016-03-04 15:00:00,41.38,41.39,41.34,41.39,73118.0,31.6055,31.6132,31.575,31.6132,73118.0
2016-03-04 15:10:00,41.39,41.4,41.36,41.4,36970.0,31.6132,31.6208,31.5902,31.6208,36970.0
2016-03-04 15:20:00,41.4,41.49,41.35,41.48,47724.0,31.6208,31.6895,31.5826,31.6819,47724.0
2016-03-04 15:30:00,41.48,41.49,41.42,41.45,66758.0,31.6819,31.6895,31.6361,31.659,66758.0
2016-03-04 15:40:00,41.45,41.51,41.45,41.5,100295.0,31.659,31.7048,31.659,31.6972,100295.0
2016-03-04 15:50:00,41.49,41.51,41.43,41.48,260649.0,31.6895,31.7048,31.6437,31.6819,260649.0
2016-03-07 09:30:00,41.19,41.29,41.0,41.27,65657.0,31.4604,31.5368,31.3153,31.5215,65657.0
2016-03-07 09:40:00,41.26,41.35,41.2,41.26,16668.0,31.5139,31.5826,31.468,31.5139,16668.0
2016-03-07 09:50:00,41.27,41.37,41.25,41.32,78705.0,31.5215,31.5979,31.5062,31.5597,78705.0
2016-03-07 10:00:00,41.31,41.36,41.27,41.33,17684.0,31.5521,31.5902,31.5215,31.5673,17684.0
2016-03-07 10:10:00,41.33,41.47,41.33,41.47,21458.0,31.5673,31.6743,31.5673,31.6743,21458.0
2016-03-07 10:20:00,41.46,41.48,41.36,41.4,61286.0,31.6666,31.6819,31.5902,31.6208,61286.0
2016-03-07 10:30:00,41.39,41.54,41.39,41.53,50376.0,31.6132,31.7277,31.6132,31.7201,50376.0
2016-03-07 10:40:00,41.53,41.57,41.53,41.55,23866.0,31.7201,31.7506,31.7201,31.7354,23866.0
2016-03-07 10:50:00,41.55,41.56,41.43,41.46,25583.0,31.7354,31.743,31.6437,31.6666,25583.0
2016-03-07 11:00:00,41.45,41.53,41.41,41.52,46754.0,31.659,31.7201,31.6284,31.7124,46754.0
2016-03-07 11:10:00,41.52,41.57,41.5,41.5,35814.0,31.7124,31.7506,31.6972,31.6972,35814.0
2016-03-07 11:20:00,41.51,41.56,41.5,41.53,25226.0,31.7048,31.743,31.6972,31.7201,25226.0
2016-03-07 11:30:00,41.54,41.59,41.49,41.58,20566.0,31.7277,31.7659,31.6895,31.7583,20566.0
2016-03-07 11:40:00,41.57,41.67,41.57,41.65,23670.0,31.7506,31.827,31.7506,31.8117,23670.0
2016-03-07 11:50:00,41.64,41.65,41.57,41.6,26245.0,31.8041,31.8117,31.7506,31.7736,26245.0
2016-03-07 12:00:00,41.59,41.6,41.55,41.56,30105.0,31.7659,31.7736,31.7354,31.743,30105.0
2016-03-07 12:10:00,41.57,41.58,41.53,41.54,41022.0,31.7506,31.7583,31.7201,31.7277,41022.0
2016-03-07 12:20:00,41.54,41.55,41.49,41.5,27009.0,31.7277,31.7354,31.6895,31.6972,27009.0
2016-03-07 12:30:00,41.5,41.6,41.5,41.59,33990.0,31.6972,31.7736,31.6972,31.7659,33990.0
2016-03-07 12:40:00,41.58,41.59,41.53,41.55,31738.0,31.7583,31.7659,31.7201,31.7354,31738.0
2016-03-07 12:50:00,41.56,41.56,41.54,41.55,25401.0,31.743,31.743,31.7277,31.7354,25401.0
2016-03-07 13:00:00,41.54,41.61,41.54,41.6,33518.0,31.7277,31.7812,31.7277,31.7736,33518.0
2016-03-07 13:10:00,41.6,41.61,41.56,41.58,18097.0,31.7736,31.7812,31.743,31.7583,18097.0
2016-03-07 13:20:00,41.58,41.59,41.54,41.56,21967.0,31.7583,31.7659,31.7277,31.743,21967.0
2016-03-07 13:30:00,41.56,41.57,41.53,41.55,40691.0,31.743,31.7506,31.7201,31.7354,40691.0
2016-03-07 13:40:00,41.55,41.56,41.49,41.5,20209.0,31.7354,31.743,31.6895,31.6972,20209.0
2016-03-07 13:50:00,41.5,41.5,41.46,41.47,12013.0,31.6972,31.6972,31.6666,31.6743,12013.0
2016-03-07 14:00:00,41.47,41.53,41.45,41.51,46733.0,31.6743,31.7201,31.659,31.7048,46733.0
2016-03-07 14:10:00,41.52,41.54,41.45,41.48,28444.0,31.7124,31.7277,31.659,31.6819,28444.0
2016-03-07 14:20:00,41.47,41.48,41.4,41.43,33255.0,31.6743,31.6819,31.6208,31.6437,33255.0
2016-03-07 14:30:00,41.44,41.44,41.3,41.31,47892.0,31.6513,31.6513,31.5444,31.5521,47892.0
2016-03-07 14:40:00,41.3,41.36,41.29,41.33,45580.0,31.5444,31.5902,31.5368,31.5673,45580.0
2016-03-07 14:50:00,41.34,41.42,41.33,41.4,45396.0,31.575,31.6361,31.5673,31.6208,45396.0
2016-03-07 15:00:00,41.41,41.41,41.35,41.41,61040.0,31.6284,31.6284,31.5826,31.6284,61040.0
2016-03-07 15:10:00,41.41,41.49,41.4,41.48,38297.0,31.6284,31.6895,31.6208,31.6819,38297.0
2016-03-07 15:20:00,41.48,41.53,41.44,41.51,57906.0,31.6819,31.7201,31.6513,31.7048,57906.0
2016-03-07 15:30:00,41.51,41.57,41.47,41.57,87289.0,31.7048,31.7506,31.6743,31.7506,87289.0
2016-03-07 15:40:00,41.57,41.59,41.48,41.53,85123.0,31.7506,31.7659,31.6819,31.7201,85123.0
2016-03-07 15:50:00,41.52,41.61,41.52,41.6,221007.0,31.7124,31.7812,31.7124,31.7736,221007.0
2016-03-08 09:30:00,41.51,41.79,41.51,41.6,46067.0,31.7048,31.9187,31.7048,31.7736,46067.0
2016-03-08 09:40:00,41.58,41.68,41.56,41.66,39448.0,31.7583,31.8347,31.743,31.8194,39448.0
2016-03-08 09:50:00,41.66,41.66,41.58,41.61,56135.0,31.8194,31.8194,31.7583,31.7812,56135.0
2016-03-08 10:00:00,41.61,41.63,41.52,41.53,59654.0,31.7812,31.7965,31.7124,31.7201,59654.0
2016-03-08 10:10:00,41.53,41.58,41.53,41.54,40084.0,31.7201,31.7583,31.7201,31.7277,40084.0
2016-03-08 10:20:00,41.55,41.56,41.5,41.51,40537.0,31.7354,31.743,31.6972,31.7048,40537.0
2016-03-08 10:30:00,41.51,41.6,41.51,41.56,25525.0,31.7048,31.7736,31.7048,31.743,25525.0
2016-03-08 10:40:00,41.56,41.58,41.54,41.56,63545.0,31.743,31.7583,31.7277,31.743,63545.0
2016-03-08 10:50:00,41.56,41.57,41.47,41.49,120525.0,31.743,31.7506,31.6743,31.6895,120525.0
2016-03-08 11:00:00,41.49,41.52,41.41,41.43,112079.0,31.6895,31.7124,31.6284,31.6437,112079.0
2016-03-08 11:10:00,41.44,41.48,41.41,41.47,116749.0,31.6513,31.6819,31.6284,31.6743,116749.0
2016-03-08 11:20:00,41.46,41.47,41.31,41.33,48144.0,31.6666,31.6743,31.5521,31.5673,48144.0
2016-03-08 11:30:00,41.33,41.43,41.32,41.41,55433.0,31.5673,31.6437,31.5597,31.6284,55433.0
2016-03-08 11:40:00,41.41,41.47,41.4,41.42,43934.0,31.6284,31.6743,31.6208,31.6361,43934.0
2016-03-08 11:50:00,41.41,41.45,41.4,41.43,48551.0,31.6284,31.659,31.6208,31.6437,48551.0
2016-03-08 12:00:00,41.43,41.45,41.35,41.45,41755.0,31.6437,31.659,31.5826,31.659,41755.0
2016-03-08 12:10:00,41.45,41.5,41.44,41.48,41259.0,31.659,31.6972,31.6513,31.6819,41259.0
2016-03-08 12:20:00,41.48,41.5,41.45,41.48,39138.0,31.6819,31.6972,31.659,31.6819,39138.0
2016-03-08 12:30:00,41.48,41.48,41.39,41.43,38567.0,31.6819,31.6819,31.6132,31.6437,38567.0
2016-03-08 12:40:00,41.43,41.44,41.41,41.41,24636.0,31.6437,31.6513,31.6284,31.6284,24636.0
2016-03-08 12:50:00,41.41,41.41,41.32,41.34,44008.0,31.6284,31.6284,31.5597,31.575,44008.0
2016-03-08 13:00:00,41.35,41.35,41.3,41.31,17072.0,31.5826,31.5826,31.5444,31.5521,17072.0
2016-03-08 13:10:00,41.3,41.35,41.27,41.35,45275.0,31.5444,31.5826,31.5215,31.5826,45275.0
2016-03-08 13:20:00,41.34,41.38,41.34,41.34,31923.0,31.575,31.6055,31.575,31.575,31923.0
2016-03-08 13:30:00,41.34,41.37,41.32,41.37,36020.0,31.575,31.5979,31.5597,31.5979,36020.0
2016-03-08 13:40:00,41.37,41.41,41.34,41.34,36045.0,31.5979,31.6284,31.575,31.575,36045.0
2016-03-08 13:50:00,41.33,41.39,41.33,41.39,46635.0,31.5673,31.6132,31.5673,31.6132,46635.0
2016-03-08 14:00:00,41.38,41.47,41.35,41.47,46195.0,31.6055,31.6743,31.5826,31.6743,46195.0
2016-03-08 14:10:00,41.47,41.49,41.43,41.48,41147.0,31.6743,31.6895,31.6437,31.6819,41147.0
2016-03-08 14:20:00,41.47,41.48,41.44,41.46,72691.0,31.6743,31.6819,31.6513,31.6666,72691.0
2016-03-08 14:30:00,41.45,41.47,41.4,41.41,27469.0,31.659,31.6743,31.6208,31.6284,27469.0
2016-03-08 14:40:00,41.41,41.48,41.39,41.48,39613.0,31.6284,31.6819,31.6132,31.6819,39613.0
2016-03-08 14:50:00,41.47,41.49,41.44,41.47,34610.0,31.6743,31.6895,31.6513,31.6743,34610.0
2016-03-08 15:00:00,41.48,41.49,41.4,41.4,202346.0,31.6819,31.6895,31.6208,31.6208,202346.0
2016-03-08 15:10:00,41.4,41.4,41.28,41.28,56573.0,31.6208,31.6208,31.5291,31.5291,56573.0
2016-03-08 15:20:00,41.28,41.33,41.27,41.29,37730.0,31.5291,31.5673,31.5215,31.5368,37730.0
2016-03-08 15:30:00,41.29,41.32,41.28,41.3,62503.0,31.5368,31.5597,31.5291,31.5444,62503.0
2016-03-08 15:40:00,41.3,41.34,41.27,41.32,113586.0,31.5444,31.575,31.5215,31.5597,113586.0
2016-03-08 15:50:00,41.32,41.36,41.26,41.33,342485.0,31.5597,31.5902,31.5139,31.5673,342485.0
2016-03-09 09:30:00,41.47,41.65,41.47,41.6,94449.0,31.6743,31.8117,31.6743,31.7736,94449.0
2016-03-09 09:40:00,41.62,41.76,41.58,41.73,37555.0,31.7888,31.8958,31.7583,31.8728,37555.0
2016-03-09 09:50:00,41.73,41.77,41.63,41.75,85386.0,31.8728,31.9034,31.7965,31.8881,85386.0
2016-03-09 10:00:00,41.76,41.8,41.67,41.69,53910.0,31.8958,31.9263,31.827,31.8423,53910.0
2016-03-09 10:10:00,41.69,41.84,41.69,41.83,35506.0,31.8423,31.9569,31.8423,31.9492,35506.0
2016-03-09 10:20:00,41.83,41.84,41.76,41.8,60212.0,31.9492,31.9569,31.8958,31.9263,60212.0
2016-03-09 10:30:00,41.8,41.87,41.78,41.84,147991.0,31.9263,31.9798,31.911,31.9569,147991.0
2016-03-09 10:40:00,41.84,41.84,41.77,41.79,35633.0,31.9569,31.9569,31.9034,31.9187,35633.0
2016-03-09 10:50:00,41.78,41.78,41.64,41.7,107585.0,31.911,31.911,31.8041,31.8499,107585.0
2016-03-09 11:00:00,41.7,41.71,41.63,41.65,138122.0,31.8499,31.8576,31.7965,31.8117,138122.0
2016-03-09 11:10:00,41.65,41.7,41.65,41.66,66255.0,31.8117,31.8499,31.8117,31.8194,66255.0
2016-03-09 11:20:00,41.66,41.75,41.64,41.7,51052.0,31.8194,31.8881,31.8041,31.8499,51052.0
2016-03-09 11:30:00,41.7,41.74,41.65,41.72,53524.0,31.8499,31.8805,31.8117,31.8652,53524.0
2016-03-09 11:40:00,41.72,41.75,41.66,41.75,35150.0,31.8652,31.8881,31.8194,31.8881,35150.0
2016-03-09 11:50:00,41.75,41.75,41.69,41.73,30033.0,31.8881,31.8881,31.8423,31.8728,30033.0
2016-03-09 12:00:00,41.72,41.72,41.68,41.69,15284.0,31.8652,31.8652,31.8347,31.8423,15284.0
2016-03-09 12:10:00,41.69,41.75,41.68,41.7,27870.0,31.8423,31.8881,31.8347,31.8499,27870.0
2016-03-09 12:20:00,41.7,41.72,41.65,41.66,27997.0,31.8499,31.8652,31.8117,31.8194,27997.0
2016-03-09 12:30:00,41.67,41.72,41.67,41.71,16698.0,31.827,31.8652,31.827,31.8576,16698.0
2016-03-09 12:40:00,41.71,41.74,41.66,41.69,28077.0,31.8576,31.8805,31.8194,31.8423,28077.0
2016-03-09 12:50:00,41.69,41.71,41.66,41.68,22419.0,31.8423,31.8576,31.8194,31.8347,22419.0
2016-03-09 13:00:00,41.67,41.72,41.67,41.68,17840.0,31.827,31.8652,31.827,31.8347,17840.0
2016-03-09 13:10:00,41.68,41.71,41.65,41.66,33026.0,31.8347,31.8576,31.8117,31.8194,33026.0
2016-03-09 13:20:00,41.66,41.7,41.65,41.69,17251.0,31.8194,31.8499,31.8117,31.8423,17251.0
2016-03-09 13:30:00,41.69,41.73,41.66,41.71,43678.0,31.8423,31.8728,31.8194,31.8576,43678.0
2016-03-09 13:40:00,41.7,41.75,41.68,41.75,34318.0,31.8499,31.8881,31.8347,31.8881,34318.0
2016-03-09 13:50:00,41.75,41.76,41.72,41.73,74936.0,31.8881,31.8958,31.8652,31.8728,74936.0
2016-03-09 14:00:00,41.72,41.77,41.71,41.77,112005.0,31.8652,31.9034,31.8576,31.9034,112005.0
2016-03-09 14:10:00,41.78,41.79,41.76,41.76,18778.0,31.911,31.9187,31.8958,31.8958,18778.0
2016-03-09 14:20:00,41.75,41.76,41.71,41.74,149821.0,31.8881,31.8958,31.8576,31.8805,149821.0
2016-03-09 14:30:00,41.74,41.75,41.69,41.71,47806.0,31.8805,31.8881,31.8423,31.8576,47806.0
2016-03-09 14:40:00,41.71,41.79,41.69,41.73,99002.0,31.8576,31.9187,31.8423,31.8728,99002.0
2016-03-09 14:50:00,41.73,41.75,41.7,41.75,31721.0,31.8728,31.8881,31.8499,31.8881,31721.0
2016-03-09 15:00:00,41.74,41.75,41.69,41.71,39517.0,31.8805,31.8881,31.8423,31.8576,39517.0
2016-03-09 15:10:00,41.7,41.71,41.62,41.64,43310.0,31.8499,31.8576,31.7888,31.8041,43310.0
2016-03-09 15:20:00,41.64,41.66,41.57,41.64,47502.0,31.8041,31.8194,31.7506,31.8041,47502.0
2016-03-09 15:30:00,41.63,41.64,41.58,41.62,61314.0,31.7965,31.8041,31.7583,31.7888,61314.0
2016-03-09 15:40:00,41.61,41.68,41.59,41.68,129043.0,31.7812,31.8347,31.7659,31.8347,129043.0
2016-03-09 15:50:00,41.67,41.72,41.67,41.71,287312.0,31.827,31.8652,31.827,31.8576,287312.0
2016-03-10 09:30:00,41.76,42.08,41.76,42.0,171719.0,31.8958,32.1402,31.8958,32.0791,171719.0
2016-03-10 09:40:00,41.99,42.0,41.9,41.98,50689.0,32.0714,32.0791,32.0027,32.0638,50689.0
2016-03-10 09:50:00,41.98,42.16,41.97,42.14,56140.0,32.0638,32.2013,32.0562,32.186,56140.0
2016-03-10 10:00:00,42.15,42.2,42.04,42.04,29030.0,32.1936,32.2318,32.1096,32.1096,29030.0
2016-03-10 10:10:00,42.03,42.03,41.86,41.86,72347.0,32.102,32.102,31.9721,31.9721,72347.0
2016-03-10 10:20:00,41.86,41.87,41.78,41.78,66684.0,31.9721,31.9798,31.911,31.911,66684.0
2016-03-10 10:30:00,41.77,41.77,41.64,41.68,94835.0,31.9034,31.9034,31.8041,31.8347,94835.0
2016-03-10 10:40:00,41.67,41.79,41.67,41.74,73155.0,31.827,31.9187,31.827,31.8805,73155.0
2016-03-10 10:50:00,41.74,41.76,41.67,41.68,35206.0,31.8805,31.8958,31.827,31.8347,35206.0
2016-03-10 11:00:00,41.67,41.69,41.6,41.63,48635.0,31.827,31.8423,31.7736,31.7965,48635.0
2016-03-10 11:10:00,41.63,41.63,41.48,41.48,18124.0,31.7965,31.7965,31.6819,31.6819,18124.0
2016-03-10 11:20:00,41.46,41.48,41.34,41.47,135362.0,31.6666,31.6819,31.575,31.6743,135362.0
2016-03-10 11:30:00,41.47,41.47,41.34,41.4,34173.0,31.6743,31.6743,31.575,31.6208,34173.0
2016-03-10 11:40:00,41.4,41.41,41.32,41.33,29404.0,31.6208,31.6284,31.5597,31.5673,29404.0
2016-03-10 11:50:00,41.33,41.34,41.25,41.28,39373.0,31.5673,31.575,31.5062,31.5291,39373.0
2016-03-10 12:00:00,41.28,41.32,41.22,41.23,47209.0,31.5291,31.5597,31.4833,31.491,47209.0
2016-03-10 12:10:00,41.22,41.22,41.09,41.11,32664.0,31.4833,31.4833,31.384,31.3993,32664.0
2016-03-10 12:20:00,41.12,41.13,40.99,41.01,55429.0,31.4069,31.4146,31.3076,31.3229,55429.0
2016-03-10 12:30:00,41.01,41.05,40.89,40.94,38757.0,31.3229,31.3535,31.2313,31.2695,38757.0
2016-03-10 12:40:00,40.95,40.99,40.93,40.95,88902.0,31.2771,31.3076,31.2618,31.2771,88902.0
2016-03-10 12:50:00,40.94,41.03,40.94,41.0,25938.0,31.2695,31.3382,31.2695,31.3153,25938.0
2016-03-10 13:00:00,41.01,41.02,40.95,40.95,15207.0,31.3229,31.3306,31.2771,31.2771,15207.0
2016-03-10 13:10:00,40.96,40.99,40.88,40.94,17699.0,31.2847,31.3076,31.2236,31.2695,17699.0
2016-03-10 13:20:00,40.93,41.01,40.92,41.0,20971.0,31.2618,31.3229,31.2542,31.3153,20971.0
2016-03-10 13:30:00,41.0,41.01,40.97,41.01,13024.0,31.3153,31.3229,31.2924,31.3229,13024.0
2016-03-10 13:40:00,41.0,41.01,40.94,40.99,23566.0,31.3153,31.3229,31.2695,31.3076,23566.0
2016-03-10 13:50:00,40.99,41.06,40.98,41.04,33700.0,31.3076,31.3611,31.3,31.3458,33700.0
2016-03-10 14:00:00,41.04,41.07,40.98,41.0,34029.0,31.3458,31.3687,31.3,31.3153,34029.0
2016-03-10 14:10:00,40.99,41.0,40.92,40.97,36832.0,31.3076,31.3153,31.2542,31.2924,36832.0
2016-03-10 14:20:00,40.96,41.03,40.95,41.02,62687.0,31.2847,31.3382,31.2771,31.3306,62687.0
2016-03-10 14:30:00,41.02,41.05,40.98,41.0,26704.0,31.3306,31.3535,31.3,31.3153,26704.0
2016-03-10 14:40:00,41.0,41.21,41.0,41.2,29764.0,31.3153,31.4757,31.3153,31.468,29764.0
2016-03-10 14:50:00,41.21,41.22,41.17,41.21,21840.0,31.4757,31.4833,31.4451,31.4757,21840.0
2016-03-10 15:00:00,41.22,41.24,41.15,41.19,34191.0,31.4833,31.4986,31.4298,31.4604,34191.0
2016-03-10 15:10:00,41.19,41.28,41.15,41.26,43941.0,31.4604,31.5291,31.4298,31.5139,43941.0
2016-03-10 15:20:00,41.26,41.33,41.19,41.3,64825.0,31.5139,31.5673,31.4604,31.5444,64825.0
2016-03-10 15:30:00,41.3,41.32,41.22,41.24,44620.0,31.5444,31.5597,31.4833,31.4986,44620.0
2016-03-10 15:40:00,41.24,41.27,41.21,41.25,64374.0,31.4986,31.5215,31.4757,31.5062,64374.0
2016-03-10 15:50:00,41.25,41.4,41.24,41.4,180699.0,31.5062,31.6208,31.4986,31.6208,180699.0
2016-03-11 09:30:00,41.97,42.31,41.75,42.02,75478.0,32.0562,32.3158,31.8881,32.0943,75478.0
2016-03-11 09:40:00,42.01,42.05,41.98,41.99,82858.0,32.0867,32.1173,32.0638,32.0714,82858.0
2016-03-11 09:50:00,41.99,42.0,41.89,41.9,39089.0,32.0714,32.0791,31.995,32.0027,39089.0
2016-03-11 10:00:00,41.9,41.95,41.88,41.89,32557.0,32.0027,32.0409,31.9874,31.995,32557.0
2016-03-11 10:10:00,41.9,42.0,41.9,42.0,23787.0,32.0027,32.0791,32.0027,32.0791,23787.0
2016-03-11 10:20:00,42.0,42.03,41.94,41.94,42080.0,32.0791,32.102,32.0332,32.0332,42080.0
2016-03-11 10:30:00,41.95,42.13,41.95,42.09,20679.0,32.0409,32.1784,32.0409,32.1478,20679.0
2016-03-11 10:40:00,42.09,42.17,42.09,42.12,23008.0,32.1478,32.2089,32.1478,32.1707,23008.0
2016-03-11 10:50:00,42.12,42.14,42.08,42.13,26345.0,32.1707,32.186,32.1402,32.1784,26345.0
2016-03-11 11:00:00,42.13,42.16,42.05,42.08,38027.0,32.1784,32.2013,32.1173,32.1402,38027.0
2016-03-11 11:10:00,42.07,42.13,42.05,42.12,46417.0,32.1325,32.1784,32.1173,32.1707,46417.0
2016-03-11 11:20:00,42.12,42.14,42.06,42.06,22819.0,32.1707,32.186,32.1249,32.1249,22819.0
2016-03-11 11:30:00,42.05,42.1,42.04,42.08,31038.0,32.1173,32.1554,32.1096,32.1402,31038.0
2016-03-11 11:40:00,42.08,42.11,42.04,42.06,28688.0,32.1402,32.1631,32.1096,32.1249,28688.0
2016-03-11 11:50:00,42.07,42.11,42.07,42.07,15781.0,32.1325,32.1631,32.1325,32.1325,15781.0
2016-03-11 12:00:00,42.07,42.1,42.03,42.07,17687.0,32.1325,32.1554,32.102,32.1325,17687.0
2016-03-11 12:10:00,42.08,42.11,42.07,42.1,10761.0,32.1402,32.1631,32.1325,32.1554,10761.0
2016-03-11 12:20:00,42.1,42.11,42.08,42.09,27738.0,32.1554,32.1631,32.1402,32.1478,27738.0
2016-03-11 12:30:00,42.09,42.12,42.09,42.12,44189.0,32.1478,32.1707,32.1478,32.1707,44189.0
2016-03-11 12:40:00,42.12,42.13,42.1,42.13,20545.0,32.1707,32.1784,32.1554,32.1784,20545.0
2016-03-11 12:50:00,42.13,42.14,42.11,42.14,19306.0,32.1784,32.186,32.1631,32.186,19306.0
2016-03-11 13:00:00,42.14,42.15,42.12,42.13,16017.0,32.186,32.1936,32.1707,32.1784,16017.0
2016-03-11 13:10:00,42.13,42.13,42.08,42.1,136485.0,32.1784,32.1784,32.1402,32.1554,136485.0
2016-03-11 13:20:00,42.1,42.18,42.1,42.17,156047.0,32.1554,32.2165,32.1554,32.2089,156047.0
2016-03-11 13:30:00,42.17,42.25,42.17,42.24,21526.0,32.2089,32.27,32.2089,32.2624,21526.0
2016-03-11 13:40:00,42.23,42.25,42.22,42.23,21300.0,32.2547,32.27,32.2471,32.2547,21300.0
2016-03-11 13:50:00,42.24,42.24,42.18,42.23,42640.0,32.2624,32.2624,32.2165,32.2547,42640.0
2016-03-11 14:00:00,42.23,42.3,42.23,42.26,28300.0,32.2547,32.3082,32.2547,32.2777,28300.0
2016-03-11 14:10:00,42.27,42.28,42.25,42.26,34222.0,32.2853,32.2929,32.27,32.2777,34222.0
2016-03-11 14:20:00,42.27,42.29,42.26,42.27,27060.0,32.2853,32.3006,32.2777,32.2853,27060.0
2016-03-11 14:30:00,42.28,42.28,42.21,42.21,36190.0,32.2929,32.2929,32.2395,32.2395,36190.0
2016-03-11 14:40:00,42.21,42.24,42.17,42.18,67991.0,32.2395,32.2624,32.2089,32.2165,67991.0
2016-03-11 14:50:00,42.18,42.19,42.14,42.15,20846.0,32.2165,32.2242,32.186,32.1936,20846.0
2016-03-11 15:00:00,42.16,42.2,42.14,42.19,78304.0,32.2013,32.2318,32.186,32.2242,78304.0
2016-03-11 15:10:00,42.19,42.23,42.18,42.22,43207.0,32.2242,32.2547,32.2165,32.2471,43207.0
2016-03-11 15:20:00,42.22,42.29,42.21,42.29,42920.0,32.2471,32.3006,32.2395,32.3006,42920.0
2016-03-11 15:30:00,42.29,42.32,42.23,42.32,49905.0,32.3006,32.3235,32.2547,32.3235,49905.0
2016-03-11 15:40:00,42.31,42.47,42.31,42.44,101224.0,32.3158,32.438,32.3158,32.4151,101224.0
2016-03-11 15:50:00,42.44,42.52,42.41,42.48,274766.0,32.4151,32.4762,32.3922,32.4457,274766.0
2016-03-14 09:30:00,42.29,42.43,42.1,42.35,28560.0,32.3006,32.4075,32.1554,32.3464,28560.0
2016-03-14 09:40:00,42.31,42.31,42.15,42.19,21716.0,32.3158,32.3158,32.1936,32.2242,21716.0
2016-03-14 09:50:00,42.19,42.21,42.09,42.11,21356.0,32.2242,32.2395,32.1478,32.1631,21356.0
2016-03-14 10:00:00,42.09,42.11,42.03,42.11,35374.0,32.1478,32.1631,32.102,32.1631,35374.0
2016-03-14 10:10:00,42.11,42.16,42.08,42.09,26094.0,32.1631,32.2013,32.1402,32.1478,26094.0
2016-03-14 10:20:00,42.09,42.1,41.97,41.98,30240.0,32.1478,32.1554,32.0562,32.0638,30240.0
2016-03-14 10:30:00,41.97,42.05,41.96,42.04,36999.0,32.0562,32.1173,32.0485,32.1096,36999.0
2016-03-14 10:40:00,42.03,42.15,42.02,42.12,35064.0,32.102,32.1936,32.0943,32.1707,35064.0
2016-03-14 10:50:00,42.11,42.15,42.08,42.12,40676.0,32.1631,32.1936,32.1402,32.1707,40676.0
2016-03-14 11:00:00,42.12,42.14,42.09,42.13,38660.0,32.1707,32.186,32.1478,32.1784,38660.0
2016-03-14 11:10:00,42.13,42.15,42.0,42.01,73740.0,32.1784,32.1936,32.0791,32.0867,73740.0
2016-03-14 11:20:00,42.01,42.02,41.96,41.98,62607.0,32.0867,32.0943,32.0485,32.0638,62607.0
2016-03-14 11:30:00,41.99,42.01,41.95,41.99,32048.0,32.0714,32.0867,32.0409,32.0714,32048.0
2016-03-14 11:40:00,42.0,42.02,41.96,42.02,30870.0,32.0791,32.0943,32.0485,32.0943,30870.0
2016-03-14 11:50:00,42.03,42.05,41.99,42.01,23988.0,32.102,32.1173,32.0714,32.0867,23988.0
2016-03-14 12:00:00,42.02,42.07,42.01,42.07,29215.0,32.0943,32.1325,32.0867,32.1325,29215.0
2016-03-14 12:10:00,42.07,42.09,42.04,42.08,21868.0,32.1325,32.1478,32.1096,32.1402,21868.0
2016-03-14 12:20:00,42.09,42.11,42.01,42.03,18662.0,32.1478,32.1631,32.0867,32.102,18662.0
2016-03-14 12:30:00,42.03,42.08,42.01,42.05,29500.0,32.102,32.1402,32.0867,32.1173,29500.0
2016-03-14 12:40:00,42.05,42.11,42.03,42.09,28411.0,32.1173,32.1631,32.102,32.1478,28411.0
2016-03-14 12:50:00,42.09,42.12,42.07,42.11,15252.0,32.1478,32.1707,32.1325,32.1631,15252.0
2016-03-14 13:00:00,42.11,42.15,42.1,42.12,25073.0,32.1631,32.1936,32.1554,32.1707,25073.0
2016-03-14 13:10:00,42.11,42.12,42.07,42.09,29858.0,32.1631,32.1707,32.1325,32.1478,29858.0
2016-03-14 13:20:00,42.11,42.17,42.09,42.16,24532.0,32.1631,32.2089,32.1478,32.2013,24532.0
2016-03-14 13:30:00,42.15,42.22,42.15,42.19,28881.0,32.1936,32.2471,32.1936,32.2242,28881.0
2016-03-14 13:40:00,42.19,42.2,42.11,42.12,23158.0,32.2242,32.2318,32.1631,32.1707,23158.0
2016-03-14 13:50:00,42.11,42.12,42.05,42.12,20265.0,32.1631,32.1707,32.1173,32.1707,20265.0
2016-03-14 14:00:00,42.12,42.13,42.08,42.11,18837.0,32.1707,32.1784,32.1402,32.1631,18837.0
2016-03-14 14:10:00,42.12,42.18,42.09,42.16,18473.0,32.1707,32.2165,32.1478,32.2013,18473.0
2016-03-14 14:20:00,42.17,42.33,42.15,42.32,63278.0,32.2089,32.3311,32.1936,32.3235,63278.0
2016-03-14 14:30:00,42.33,42.34,42.29,42.34,28670.0,32.3311,32.3388,32.3006,32.3388,28670.0
2016-03-14 14:40:00,42.34,42.39,42.31,42.34,39154.0,32.3388,32.3769,32.3158,32.3388,39154.0
2016-03-14 14:50:00,42.34,42.35,42.27,42.32,23786.0,32.3388,32.3464,32.2853,32.3235,23786.0
2016-03-14 15:00:00,42.33,42.35,42.31,42.34,16224.0,32.3311,32.3464,32.3158,32.3388,16224.0
2016-03-14 15:10:00,42.34,42.41,42.33,42.38,32276.0,32.3388,32.3922,32.3311,32.3693,32276.0
2016-03-14 15:20:00,42.38,42.43,42.34,42.43,26961.0,32.3693,32.4075,32.3388,32.4075,26961.0
2016-03-14 15:30:00,42.43,42.46,42.37,42.43,57859.0,32.4075,32.4304,32.3617,32.4075,57859.0
2016-03-14 15:40:00,42.43,42.46,42.42,42.43,64534.0,32.4075,32.4304,32.3999,32.4075,64534.0
2016-03-14 15:50:00,42.44,42.46,42.37,42.39,191351.0,32.4151,32.4304,32.3617,32.3769,191351.0
2016-03-15 09:30:00,42.17,42.17,42.02,42.12,21974.0,32.2089,32.2089,32.0943,32.1707,21974.0
2016-03-15 09:40:00,42.13,42.18,42.03,42.06,32747.0,32.1784,32.2165,32.102,32.1249,32747.0
2016-03-15 09:50:00,42.07,42.11,41.96,41.96,191189.0,32.1325,32.1631,32.0485,32.0485,191189.0
2016-03-15 10:00:00,41.96,42.01,41.92,41.94,41476.0,32.0485,32.0867,32.018,32.0332,41476.0
2016-03-15 10:10:00,41.94,42.05,41.94,42.02,39527.0,32.0332,32.1173,32.0332,32.0943,39527.0
2016-03-15 10:20:00,42.02,42.14,42.01,42.12,125020.0,32.0943,32.186,32.0867,32.1707,125020.0
2016-03-15 10:30:00,42.14,42.16,42.05,42.05,28192.0,32.186,32.2013,32.1173,32.1173,28192.0
2016-03-15 10:40:00,42.05,42.26,42.05,42.24,57897.0,32.1173,32.2777,32.1173,32.2624,57897.0
2016-03-15 10:50:00,42.23,42.33,42.16,42.33,115570.0,32.2547,32.3311,32.2013,32.3311,115570.0
2016-03-15 11:00:00,42.33,42.34,42.17,42.21,48433.0,32.3311,32.3388,32.2089,32.2395,48433.0
2016-03-15 11:10:00,42.2,42.24,42.16,42.2,48655.0,32.2318,32.2624,32.2013,32.2318,48655.0
2016-03-15 11:20:00,42.2,42.23,42.06,42.07,35778.0,32.2318,32.2547,32.1249,32.1325,35778.0
2016-03-15 11:30:00,42.08,42.09,41.99,42.0,62769.0,32.1402,32.1478,32.0714,32.0791,62769.0
2016-03-15 11:40:00,42.01,42.04,41.98,42.0,39339.0,32.0867,32.1096,32.0638,32.0791,39339.0
2016-03-15 11:50:00,42.0,42.03,41.99,42.0,43272.0,32.0791,32.102,32.0714,32.0791,43272.0
2016-03-15 12:00:00,42.0,42.03,41.98,41.99,29257.0,32.0791,32.102,32.0638,32.0714,29257.0
2016-03-15 12:10:00,41.99,42.06,41.99,42.03,27895.0,32.0714,32.1249,32.0714,32.102,27895.0
2016-03-15 12:20:00,42.05,42.12,42.04,42.12,20544.0,32.1173,32.1707,32.1096,32.1707,20544.0
2016-03-15 12:30:00,42.11,42.31,42.1,42.22,100060.0,32.1631,32.3158,32.1554,32.2471,100060.0
2016-03-15 12:40:00,42.22,42.22,42.17,42.22,31388.0,32.2471,32.2471,32.2089,32.2471,31388.0
2016-03-15 12:50:00,42.22,42.39,42.22,42.39,36996.0,32.2471,32.3769,32.2471,32.3769,36996.0
2016-03-15 13:00:00,42.39,42.44,42.35,42.37,46457.0,32.3769,32.4151,32.3464,32.3617,46457.0
2016-03-15 13:10:00,42.38,42.39,42.33,42.37,32786.0,32.3693,32.3769,32.3311,32.3617,32786.0
2016-03-15 13:20:00,42.38,42.46,42.38,42.44,24793.0,32.3693,32.4304,32.3693,32.4151,24793.0
2016-03-15 13:30:00,42.45,42.5,42.41,42.47,395369.0,32.4228,32.461,32.3922,32.438,395369.0
2016-03-15 13:40:00,42.46,42.5,42.31,42.33,61388.0,32.4304,32.461,32.3158,32.3311,61388.0
2016-03-15 13:50:00,42.34,42.43,42.34,42.43,31243.0,32.3388,32.4075,32.3388,32.4075,31243.0
2016-03-15 14:00:00,42.43,42.44,42.31,42.36,24297.0,32.4075,32.4151,32.3158,32.354,24297.0
2016-03-15 14:10:00,42.36,42.42,42.33,42.38,23147.0,32.354,32.3999,32.3311,32.3693,23147.0
2016-03-15 14:20:00,42.37,42.38,42.33,42.35,27500.0,32.3617,32.3693,32.3311,32.3464,27500.0
2016-03-15 14:30:00,42.36,42.37,42.32,42.33,19439.0,32.354,32.3617,32.3235,32.3311,19439.0
2016-03-15 14:40:00,42.33,42.35,42.27,42.28,93016.0,32.3311,32.3464,32.2853,32.2929,93016.0
2016-03-15 14:50:00,42.28,42.35,42.28,42.3,38017.0,32.2929,32.3464,32.2929,32.3082,38017.0
2016-03-15 15:00:00,42.3,42.32,42.29,42.3,39113.0,32.3082,32.3235,32.3006,32.3082,39113.0
2016-03-15 15:10:00,42.3,42.39,42.29,42.39,31654.0,32.3082,32.3769,32.3006,32.3769,31654.0
2016-03-15 15:20:00,42.39,42.42,42.37,42.39,23020.0,32.3769,32.3999,32.3617,32.3769,23020.0
2016-03-15 15:30:00,42.38,42.4,42.34,42.36,52148.0,32.3693,32.3846,32.3388,32.354,52148.0
2016-03-15 15:40:00,42.36,42.4,42.29,42.34,107062.0,32.354,32.3846,32.3006,32.3388,107062.0
2016-03-15 15:50:00,42.35,42.39,42.34,42.35,209801.0,32.3464,32.3769,32.3388,32.3464,209801.0
2016-03-16 09:30:00,41.92,41.92,41.71,41.83,30346.0,32.3356,32.3356,32.1737,32.2662,30346.0
2016-03-16 09:40:00,41.8,41.86,41.71,41.75,14533.0,32.2431,32.2894,32.1737,32.2045,14533.0
2016-03-16 09:50:00,41.75,41.89,41.75,41.87,14026.0,32.2045,32.3125,32.2045,32.2971,14026.0
2016-03-16 10:00:00,41.88,41.99,41.88,41.98,17210.0,32.3048,32.3896,32.3048,32.3819,17210.0
2016-03-16 10:10:00,41.98,42.07,41.96,42.07,16101.0,32.3819,32.4514,32.3665,32.4514,16101.0
2016-03-16 10:20:00,42.07,42.08,42.02,42.02,32962.0,32.4514,32.4591,32.4128,32.4128,32962.0
2016-03-16 10:30:00,42.02,42.06,42.02,42.03,39864.0,32.4128,32.4436,32.4128,32.4205,39864.0
2016-03-16 10:40:00,42.04,42.18,42.03,42.18,26754.0,32.4282,32.5362,32.4205,32.5362,26754.0
2016-03-16 10:50:00,42.18,42.19,42.12,42.14,19203.0,32.5362,32.5439,32.4899,32.5053,19203.0
2016-03-16 11:00:00,42.13,42.18,42.12,42.17,26941.0,32.4976,32.5362,32.4899,32.5285,26941.0
2016-03-16 11:10:00,42.18,42.19,42.05,42.05,13650.0,32.5362,32.5439,32.4359,32.4359,13650.0
2016-03-16 11:20:00,42.06,42.08,41.98,41.99,14593.0,32.4436,32.4591,32.3819,32.3896,14593.0
2016-03-16 11:30:00,42.0,42.0,41.93,41.96,29286.0,32.3974,32.3974,32.3434,32.3665,29286.0
2016-03-16 11:40:00,41.97,42.02,41.95,42.0,15922.0,32.3742,32.4128,32.3588,32.3974,15922.0
2016-03-16 11:50:00,41.98,42.0,41.95,41.95,8270.0,32.3819,32.3974,32.3588,32.3588,8270.0
2016-03-16 12:00:00,41.96,42.0,41.95,42.0,13878.0,32.3665,32.3974,32.3588,32.3974,13878.0
2016-03-16 12:10:00,42.0,42.02,41.98,41.98,12895.0,32.3974,32.4128,32.3819,32.3819,12895.0
2016-03-16 12:20:00,41.98,42.01,41.95,41.99,13676.0,32.3819,32.4051,32.3588,32.3896,13676.0
2016-03-16 12:30:00,41.99,42.0,41.9,41.91,16561.0,32.3896,32.3974,32.3202,32.3279,16561.0
2016-03-16 12:40:00,41.91,41.91,41.82,41.84,21525.0,32.3279,32.3279,32.2585,32.2739,21525.0
2016-03-16 12:50:00,41.84,41.87,41.8,41.87,12994.0,32.2739,32.2971,32.2431,32.2971,12994.0
2016-03-16 13:00:00,41.86,41.87,41.8,41.8,15075.0,32.2894,32.2971,32.2431,32.2431,15075.0
2016-03-16 13:10:00,41.8,41.81,41.73,41.79,21682.0,32.2431,32.2508,32.1891,32.2354,21682.0
2016-03-16 13:20:00,41.79,41.8,41.74,41.74,12499.0,32.2354,32.2431,32.1968,32.1968,12499.0
2016-03-16 13:30:00,41.74,41.78,41.73,41.78,14538.0,32.1968,32.2277,32.1891,32.2277,14538.0
2016-03-16 13:40:00,41.79,41.85,41.78,41.79,21358.0,32.2354,32.2817,32.2277,32.2354,21358.0
2016-03-16 13:50:00,41.79,41.79,41.72,41.74,21108.0,32.2354,32.2354,32.1814,32.1968,21108.0
2016-03-16 14:00:00,41.75,42.26,41.75,42.12,46006.0,32.2045,32.5979,32.2045,32.4899,46006.0
2016-03-16 14:10:00,42.11,42.18,42.04,42.16,33818.0,32.4822,32.5362,32.4282,32.5208,33818.0
2016-03-16 14:20:00,42.16,42.4,42.16,42.4,36453.0,32.5208,32.7059,32.5208,32.7059,36453.0
2016-03-16 14:30:00,42.38,42.39,42.18,42.25,55022.0,32.6905,32.6982,32.5362,32.5902,55022.0
2016-03-16 14:40:00,42.25,42.44,42.25,42.44,43437.0,32.5902,32.7368,32.5902,32.7368,43437.0
2016-03-16 14:50:00,42.44,42.46,42.26,42.26,34013.0,32.7368,32.7522,32.5979,32.5979,34013.0
2016-03-16 15:00:00,42.24,42.43,42.24,42.4,33968.0,32.5825,32.729,32.5825,32.7059,33968.0
2016-03-16 15:10:00,42.41,42.47,42.39,42.43,24140.0,32.7136,32.7599,32.6982,32.729,24140.0
2016-03-16 15:20:00,42.42,42.48,42.37,42.44,27355.0,32.7213,32.7676,32.6828,32.7368,27355.0
2016-03-16 15:30:00,42.44,42.5,42.41,42.49,51391.0,32.7368,32.783,32.7136,32.7753,51391.0
2016-03-16 15:40:00,42.5,42.5,42.37,42.38,96446.0,32.783,32.783,32.6828,32.6905,96446.0
2016-03-16 15:50:00,42.37,42.4,42.3,42.34,230887.0,32.6828,32.7059,32.6288,32.6596,230887.0
2016-03-17 09:30:00,42.46,42.46,42.32,42.4,23465.0,32.7522,32.7522,32.6442,32.7059,23465.0
2016-03-17 09:40:00,42.41,42.51,42.4,42.5,38028.0,32.7136,32.7908,32.7059,32.783,38028.0
2016-03-17 09:50:00,42.49,42.65,42.46,42.65,26995.0,32.7753,32.8987,32.7522,32.8987,26995.0
2016-03-17 10:00:00,42.65,42.75,42.63,42.74,33826.0,32.8987,32.9759,32.8833,32.9682,33826.0
2016-03-17 10:10:00,42.75,42.83,42.71,42.81,80641.0,32.9759,33.0376,32.945,33.0222,80641.0
2016-03-17 10:20:00,42.81,42.86,42.8,42.85,14950.0,33.0222,33.0607,33.0144,33.053,14950.0
2016-03-17 10:30:00,42.85,43.02,42.85,42.99,71286.0,33.053,33.1841,33.053,33.161,71286.0
2016-03-17 10:40:00,43.0,43.01,42.96,42.99,56461.0,33.1687,33.1764,33.1379,33.161,56461.0
2016-03-17 10:50:00,42.99,43.0,42.94,42.98,92778.0,33.161,33.1687,33.1224,33.1533,92778.0
2016-03-17 11:00:00,42.99,43.0,42.89,42.9,87464.0,33.161,33.1687,33.0839,33.0916,87464.0
2016-03-17 11:10:00,42.91,43.05,42.9,43.03,66682.0,33.0993,33.2073,33.0916,33.1919,66682.0
2016-03-17 11:20:00,43.02,43.04,42.98,43.03,50010.0,33.1841,33.1996,33.1533,33.1919,50010.0
2016-03-17 11:30:00,43.04,43.11,43.03,43.11,98556.0,33.1996,33.2536,33.1919,33.2536,98556.0
2016-03-17 11:40:00,43.11,43.17,43.08,43.12,157167.0,33.2536,33.2999,33.2304,33.2613,157167.0
2016-03-17 11:50:00,43.12,43.15,43.08,43.13,20697.0,33.2613,33.2844,33.2304,33.269,20697.0
2016-03-17 12:00:00,43.13,43.2,43.09,43.16,63940.0,33.269,33.323,33.2381,33.2921,63940.0
2016-03-17 12:10:00,43.15,43.19,43.15,43.15,19795.0,33.2844,33.3153,33.2844,33.2844,19795.0
2016-03-17 12:20:00,43.15,43.19,43.12,43.17,22094.0,33.2844,33.3153,33.2613,33.2999,22094.0
2016-03-17 12:30:00,43.18,43.3,43.16,43.27,26567.0,33.3076,33.4001,33.2921,33.377,26567.0
2016-03-17 12:40:00,43.27,43.28,43.22,43.23,59770.0,33.377,33.3847,33.3384,33.3461,59770.0
2016-03-17 12:50:00,43.23,43.23,43.14,43.14,154668.0,33.3461,33.3461,33.2767,33.2767,154668.0
2016-03-17 13:00:00,43.16,43.18,43.13,43.15,132753.0,33.2921,33.3076,33.269,33.2844,132753.0
2016-03-17 13:10:00,43.14,43.15,43.04,43.05,55362.0,33.2767,33.2844,33.1996,33.2073,55362.0
2016-03-17 13:20:00,43.04,43.06,42.97,43.0,72003.0,33.1996,33.215,33.1456,33.1687,72003.0
2016-03-17 13:30:00,43.01,43.04,42.97,43.01,189422.0,33.1764,33.1996,33.1456,33.1764,189422.0
2016-03-17 13:40:00,43.01,43.17,43.0,43.16,61427.0,33.1764,33.2999,33.1687,33.2921,61427.0
2016-03-17 13:50:00,43.16,43.18,43.06,43.07,119578.0,33.2921,33.3076,33.215,33.2227,119578.0
2016-03-17 14:00:00,43.08,43.21,43.07,43.17,733235.0,33.2304,33.3307,33.2227,33.2999,733235.0
2016-03-17 14:10:00,43.16,43.21,43.12,43.19,136601.0,33.2921,33.3307,33.2613,33.3153,136601.0
2016-03-17 14:20:00,43.19,43.19,43.09,43.1,76505.0,33.3153,33.3153,33.2381,33.2459,76505.0
2016-03-17 14:30:00,43.1,43.15,43.08,43.08,41814.0,33.2459,33.2844,33.2304,33.2304,41814.0
2016-03-17 14:40:00,43.09,43.13,43.07,43.1,41666.0,33.2381,33.269,33.2227,33.2459,41666.0
2016-03-17 14:50:00,43.1,43.1,43.01,43.03,55230.0,33.2459,33.2459,33.1764,33.1919,55230.0
2016-03-17 15:00:00,43.04,43.07,43.02,43.05,61590.0,33.1996,33.2227,33.1841,33.2073,61590.0
2016-03-17 15:10:00,43.06,43.06,42.93,42.93,61701.0,33.215,33.215,33.1147,33.1147,61701.0
2016-03-17 15:20:00,42.94,43.07,42.94,43.07,89841.0,33.1224,33.2227,33.1224,33.2227,89841.0
2016-03-17 15:30:00,43.06,43.1,43.06,43.09,142232.0,33.215,33.2459,33.215,33.2381,142232.0
2016-03-17 15:40:00,43.1,43.11,43.06,43.09,214098.0,33.2459,33.2536,33.215,33.2381,214098.0
2016-03-17 15:50:00,43.09,43.1,42.93,42.97,316267.0,33.2381,33.2459,33.1147,33.1456,316267.0
2016-03-18 09:30:00,43.06,43.07,42.9,42.98,507877.0,33.215,33.2227,33.0916,33.1533,507877.0
2016-03-18 09:40:00,43.0,43.01,42.87,42.92,42671.0,33.1687,33.1764,33.0684,33.107,42671.0
2016-03-18 09:50:00,42.92,42.94,42.87,42.91,54875.0,33.107,33.1224,33.0684,33.0993,54875.0
2016-03-18 10:00:00,42.92,42.93,42.85,42.87,29342.0,33.107,33.1147,33.053,33.0684,29342.0
2016-03-18 10:10:00,42.88,42.97,42.87,42.97,23003.0,33.0762,33.1456,33.0684,33.1456,23003.0
2016-03-18 10:20:00,42.97,42.99,42.92,42.93,16714.0,33.1456,33.161,33.107,33.1147,16714.0
2016-03-18 10:30:00,42.93,43.0,42.93,42.93,20877.0,33.1147,33.1687,33.1147,33.1147,20877.0
2016-03-18 10:40:00,42.93,43.0,42.93,42.97,20317.0,33.1147,33.1687,33.1147,33.1456,20317.0
2016-03-18 10:50:00,42.97,43.0,42.96,42.99,21262.0,33.1456,33.1687,33.1379,33.161,21262.0
2016-03-18 11:00:00,42.99,43.0,42.95,42.97,280586.0,33.161,33.1687,33.1302,33.1456,280586.0
2016-03-18 11:10:00,42.97,43.01,42.96,42.97,42316.0,33.1456,33.1764,33.1379,33.1456,42316.0
2016-03-18 11:20:00,42.97,43.0,42.88,42.89,75766.0,33.1456,33.1687,33.0762,33.0839,75766.0
2016-03-18 11:30:00,42.89,42.94,42.81,42.82,72827.0,33.0839,33.1224,33.0222,33.0299,72827.0
2016-03-18 11:40:00,42.82,42.89,42.82,42.88,18649.0,33.0299,33.0839,33.0299,33.0762,18649.0
2016-03-18 11:50:00,42.89,42.97,42.88,42.96,33072.0,33.0839,33.1456,33.0762,33.1379,33072.0
2016-03-18 12:00:00,42.95,42.99,42.95,42.99,19012.0,33.1302,33.161,33.1302,33.161,19012.0
2016-03-18 12:10:00,43.0,43.0,42.96,42.98,46898.0,33.1687,33.1687,33.1379,33.1533,46898.0
2016-03-18 12:20:00,42.98,43.0,42.96,42.98,28531.0,33.1533,33.1687,33.1379,33.1533,28531.0
2016-03-18 12:30:00,42.98,42.99,42.94,42.95,18619.0,33.1533,33.161,33.1224,33.1302,18619.0
2016-03-18 12:40:00,42.95,42.97,42.94,42.95,40851.0,33.1302,33.1456,33.1224,33.1302,40851.0
2016-03-18 12:50:00,42.94,42.98,42.93,42.96,16090.0,33.1224,33.1533,33.1147,33.1379,16090.0
2016-03-18 13:00:00,42.96,42.96,42.87,42.87,33834.0,33.1379,33.1379,33.0684,33.0684,33834.0
2016-03-18 13:10:00,42.87,42.89,42.85,42.85,38534.0,33.0684,33.0839,33.053,33.053,38534.0
2016-03-18 13:20:00,42.86,42.86,42.83,42.85,63544.0,33.0607,33.0607,33.0376,33.053,63544.0
2016-03-18 13:30:00,42.85,42.85,42.79,42.85,27679.0,33.053,33.053,33.0067,33.053,27679.0
2016-03-18 13:40:00,42.85,42.89,42.83,42.88,27605.0,33.053,33.0839,33.0376,33.0762,27605.0
2016-03-18 13:50:00,42.89,42.97,42.88,42.97,38802.0,33.0839,33.1456,33.0762,33.1456,38802.0
2016-03-18 14:00:00,42.97,42.99,42.95,42.95,31930.0,33.1456,33.161,33.1302,33.1302,31930.0
2016-03-18 14:10:00,42.96,42.99,42.95,42.99,45970.0,33.1379,33.161,33.1302,33.161,45970.0
2016-03-18 14:20:00,43.0,43.0,42.96,42.98,25502.0,33.1687,33.1687,33.1379,33.1533,25502.0
2016-03-18 14:30:00,42.97,42.97,42.91,42.93,32462.0,33.1456,33.1456,33.0993,33.1147,32462.0
2016-03-18 14:40:00,42.92,42.92,42.88,42.91,36842.0,33.107,33.107,33.0762,33.0993,36842.0
2016-03-18 14:50:00,42.91,42.91,42.84,42.84,33121.0,33.0993,33.0993,33.0453,33.0453,33121.0
2016-03-18 15:00:00,42.85,42.97,42.85,42.94,67517.0,33.053,33.1456,33.053,33.1224,67517.0
2016-03-18 15:10:00,42.95,43.0,42.94,42.99,31557.0,33.1302,33.1687,33.1224,33.161,31557.0
2016-03-18 15:20:00,43.0,43.0,42.96,42.96,38530.0,33.1687,33.1687,33.1379,33.1379,38530.0
2016-03-18 15:30:00,42.96,42.99,42.95,42.96,63937.0,33.1379,33.161,33.1302,33.1379,63937.0
2016-03-18 15:40:00,42.96,42.97,42.79,42.83,133583.0,33.1379,33.1456,33.0067,33.0376,133583.0
2016-03-18 15:50:00,42.82,42.85,42.74,42.76,403201.0,33.0299,33.053,32.9682,32.9836,403201.0
2016-03-21 09:30:00,42.61,42.9,42.25,42.8,37739.0,32.8679,33.0916,32.5902,33.0144,37739.0
2016-03-21 09:40:00,42.81,42.89,42.77,42.84,18210.0,33.0222,33.0839,32.9913,33.0453,18210.0
2016-03-21 09:50:00,42.84,42.86,42.74,42.76,35030.0,33.0453,33.0607,32.9682,32.9836,35030.0
2016-03-21 10:00:00,42.77,42.79,42.7,42.73,23734.0,32.9913,33.0067,32.9373,32.9605,23734.0
2016-03-21 10:10:00,42.71,42.73,42.66,42.68,24550.0,32.945,32.9605,32.9065,32.9219,24550.0
2016-03-21 10:20:00,42.68,42.71,42.64,42.69,28222.0,32.9219,32.945,32.891,32.9296,28222.0
2016-03-21 10:30:00,42.69,42.82,42.68,42.74,36668.0,32.9296,33.0299,32.9219,32.9682,36668.0
2016-03-21 10:40:00,42.74,42.8,42.72,42.77,39302.0,32.9682,33.0144,32.9527,32.9913,39302.0
2016-03-21 10:50:00,42.76,42.8,42.73,42.77,40906.0,32.9836,33.0144,32.9605,32.9913,40906.0
2016-03-21 11:00:00,42.77,42.79,42.75,42.76,27055.0,32.9913,33.0067,32.9759,32.9836,27055.0
2016-03-21 11:10:00,42.77,42.8,42.72,42.8,35715.0,32.9913,33.0144,32.9527,33.0144,35715.0
2016-03-21 11:20:00,42.78,42.87,42.76,42.87,90364.0,32.999,33.0684,32.9836,33.0684,90364.0
2016-03-21 11:30:00,42.87,42.89,42.84,42.86,61983.0,33.0684,33.0839,33.0453,33.0607,61983.0
2016-03-21 11:40:00,42.86,42.86,42.77,42.77,25218.0,33.0607,33.0607,32.9913,32.9913,25218.0
2016-03-21 11:50:00,42.77,42.84,42.74,42.81,27255.0,32.9913,33.0453,32.9682,33.0222,27255.0
2016-03-21 12:00:00,42.81,42.84,42.8,42.83,104978.0,33.0222,33.0453,33.0144,33.0376,104978.0
2016-03-21 12:10:00,42.83,42.88,42.83,42.85,46227.0,33.0376,33.0762,33.0376,33.053,46227.0
2016-03-21 12:20:00,42.85,42.86,42.76,42.79,39205.0,33.053,33.0607,32.9836,33.0067,39205.0
2016-03-21 12:30:00,42.79,42.82,42.79,42.81,23644.0,33.0067,33.0299,33.0067,33.0222,23644.0
2016-03-21 12:40:00,42.8,42.8,42.7,42.71,12762.0,33.0144,33.0144,32.9373,32.945,12762.0
2016-03-21 12:50:00,42.7,42.73,42.68,42.69,28220.0,32.9373,32.9605,32.9219,32.9296,28220.0
2016-03-21 13:00:00,42.69,42.72,42.66,42.66,13914.0,32.9296,32.9527,32.9065,32.9065,13914.0
2016-03-21 13:10:00,42.66,42.68,42.61,42.67,20964.0,32.9065,32.9219,32.8679,32.9142,20964.0
2016-03-21 13:20:00,42.67,42.74,42.64,42.74,28877.0,32.9142,32.9682,32.891,32.9682,28877.0
2016-03-21 13:30:00,42.74,42.75,42.68,42.68,19861.0,32.9682,32.9759,32.9219,32.9219,19861.0
2016-03-21 13:40:00,42.68,42.71,42.66,42.69,18035.0,32.9219,32.945,32.9065,32.9296,18035.0
2016-03-21 13:50:00,42.69,42.72,42.68,42.68,14513.0,32.9296,32.9527,32.9219,32.9219,14513.0
2016-03-21 14:00:00,42.68,42.69,42.62,42.63,16540.0,32.9219,32.9296,32.8756,32.8833,16540.0
2016-03-21 14:10:00,42.62,42.66,42.62,42.63,32616.0,32.8756,32.9065,32.8756,32.8833,32616.0
2016-03-21 14:20:00,42.64,42.65,42.6,42.63,59777.0,32.891,32.8987,32.8602,32.8833,59777.0
2016-03-21 14:30:00,42.63,42.69,42.62,42.68,21510.0,32.8833,32.9296,32.8756,32.9219,21510.0
2016-03-21 14:40:00,42.69,42.71,42.64,42.65,66783.0,32.9296,32.945,32.891,32.8987,66783.0
2016-03-21 14:50:00,42.65,42.66,42.61,42.63,39419.0,32.8987,32.9065,32.8679,32.8833,39419.0
2016-03-21 15:00:00,42.62,42.62,42.54,42.54,28786.0,32.8756,32.8756,32.8139,32.8139,28786.0
2016-03-21 15:10:00,42.54,42.59,42.52,42.59,51905.0,32.8139,32.8525,32.7985,32.8525,51905.0
2016-03-21 15:20:00,42.59,42.63,42.58,42.61,30971.0,32.8525,32.8833,32.8447,32.8679,30971.0
2016-03-21 15:30:00,42.61,42.66,42.59,42.6,58659.0,32.8679,32.9065,32.8525,32.8602,58659.0
2016-03-21 15:40:00,42.61,42.65,42.59,42.63,64017.0,32.8679,32.8987,32.8525,32.8833,64017.0
2016-03-21 15:50:00,42.62,42.63,42.6,42.62,159108.0,32.8756,32.8833,32.8602,32.8756,159108.0
2016-03-22 09:30:00,42.43,42.49,42.22,42.36,46449.0,32.729,32.7753,32.5671,32.675,46449.0
2016-03-22 09:40:00,42.36,42.44,42.34,42.4,17716.0,32.675,32.7368,32.6596,32.7059,17716.0
2016-03-22 09:50:00,42.38,42.5,42.36,42.5,26982.0,32.6905,32.783,32.675,32.783,26982.0
2016-03-22 10:00:00,42.5,42.61,42.49,42.57,19683.0,32.783,32.8679,32.7753,32.837,19683.0
2016-03-22 10:10:00,42.57,42.61,42.56,42.56,38148.0,32.837,32.8679,32.8293,32.8293,38148.0
2016-03-22 10:20:00,42.56,42.67,42.56,42.66,25226.0,32.8293,32.9142,32.8293,32.9065,25226.0
2016-03-22 10:30:00,42.66,42.66,42.56,42.62,31129.0,32.9065,32.9065,32.8293,32.8756,31129.0
2016-03-22 10:40:00,42.62,42.68,42.57,42.67,52950.0,32.8756,32.9219,32.837,32.9142,52950.0
2016-03-22 10:50:00,42.68,42.77,42.67,42.72,34004.0,32.9219,32.9913,32.9142,32.9527,34004.0
2016-03-22 11:00:00,42.72,42.74,42.68,42.68,39198.0,32.9527,32.9682,32.9219,32.9219,39198.0
2016-03-22 11:10:00,42.66,42.67,42.57,42.58,63807.0,32.9065,32.9142,32.837,32.8447,63807.0
2016-03-22 11:20:00,42.58,42.62,42.57,42.59,17987.0,32.8447,32.8756,32.837,32.8525,17987.0
2016-03-22 11:30:00,42.6,42.6,42.47,42.5,82038.0,32.8602,32.8602,32.7599,32.783,82038.0
2016-03-22 11:40:00,42.49,42.5,42.36,42.36,26047.0,32.7753,32.783,32.675,32.675,26047.0
2016-03-22 11:50:00,42.36,42.41,42.31,42.35,26266.0,32.675,32.7136,32.6365,32.6673,26266.0
2016-03-22 12:00:00,42.34,42.37,42.34,42.37,14787.0,32.6596,32.6828,32.6596,32.6828,14787.0
2016-03-22 12:10:00,42.37,42.44,42.37,42.43,20608.0,32.6828,32.7368,32.6828,32.729,20608.0
2016-03-22 12:20:00,42.43,42.46,42.4,42.44,25690.0,32.729,32.7522,32.7059,32.7368,25690.0
2016-03-22 12:30:00,42.43,42.45,42.39,42.45,19377.0,32.729,32.7445,32.6982,32.7445,19377.0
2016-03-22 12:40:00,42.46,42.52,42.46,42.5,36480.0,32.7522,32.7985,32.7522,32.783,36480.0
2016-03-22 12:50:00,42.52,42.6,42.51,42.6,16346.0,32.7985,32.8602,32.7908,32.8602,16346.0
2016-03-22 13:00:00,42.59,42.61,42.57,42.57,19455.0,32.8525,32.8679,32.837,32.837,19455.0
2016-03-22 13:10:00,42.57,42.58,42.55,42.56,21742.0,32.837,32.8447,32.8216,32.8293,21742.0
2016-03-22 13:20:00,42.56,42.56,42.51,42.53,10449.0,32.8293,32.8293,32.7908,32.8062,10449.0
2016-03-22 13:30:00,42.53,42.53,42.5,42.5,23532.0,32.8062,32.8062,32.783,32.783,23532.0
2016-03-22 13:40:00,42.5,42.5,42.42,42.48,29140.0,32.783,32.783,32.7213,32.7676,29140.0
2016-03-22 13:50:00,42.48,42.52,42.47,42.5,32624.0,32.7676,32.7985,32.7599,32.783,32624.0
2016-03-22 14:00:00,42.5,42.57,42.49,42.55,19611.0,32.783,32.837,32.7753,32.8216,19611.0
2016-03-22 14:10:00,42.55,42.57,42.53,42.56,45407.0,32.8216,32.837,32.8062,32.8293,45407.0
2016-03-22 14:20:00,42.56,42.67,42.55,42.65,55079.0,32.8293,32.9142,32.8216,32.8987,55079.0
2016-03-22 14:30:00,42.65,42.68,42.64,42.64,37671.0,32.8987,32.9219,32.891,32.891,37671.0
2016-03-22 14:40:00,42.64,42.67,42.64,42.65,20702.0,32.891,32.9142,32.891,32.8987,20702.0
2016-03-22 14:50:00,42.65,42.65,42.58,42.59,51683.0,32.8987,32.8987,32.8447,32.8525,51683.0
2016-03-22 15:00:00,42.58,42.59,42.5,42.51,23571.0,32.8447,32.8525,32.783,32.7908,23571.0
2016-03-22 15:10:00,42.51,42.54,42.44,42.44,43449.0,32.7908,32.8139,32.7368,32.7368,43449.0
2016-03-22 15:20:00,42.45,42.53,42.45,42.52,28343.0,32.7445,32.8062,32.7445,32.7985,28343.0
2016-03-22 15:30:00,42.52,42.53,42.49,42.5,39800.0,32.7985,32.8062,32.7753,32.783,39800.0
2016-03-22 15:40:00,42.49,42.53,42.46,42.53,74616.0,32.7753,32.8062,32.7522,32.8062,74616.0
2016-03-22 15:50:00,42.52,42.59,42.5,42.57,134413.0,32.7985,32.8525,32.783,32.837,134413.0
2016-03-23 09:30:00,42.59,42.8,42.55,42.65,33452.0,32.8525,33.0144,32.8216,32.8987,33452.0
2016-03-23 09:40:00,42.66,42.78,42.63,42.75,22097.0,32.9065,32.999,32.8833,32.9759,22097.0
2016-03-23 09:50:00,42.74,42.75,42.63,42.71,47203.0,32.9682,32.9759,32.8833,32.945,47203.0
2016-03-23 10:00:00,42.71,42.76,42.67,42.75,235994.0,32.945,32.9836,32.9142,32.9759,235994.0
2016-03-23 10:10:00,42.75,42.76,42.72,42.72,90174.0,32.9759,32.9836,32.9527,32.9527,90174.0
2016-03-23 10:20:00,42.72,42.73,42.69,42.69,72979.0,32.9527,32.9605,32.9296,32.9296,72979.0
2016-03-23 10:30:00,42.69,42.7,42.46,42.49,112680.0,32.9296,32.9373,32.7522,32.7753,112680.0
2016-03-23 10:40:00,42.49,42.61,42.46,42.51,14703.0,32.7753,32.8679,32.7522,32.7908,14703.0
2016-03-23 10:50:00,42.51,42.51,42.44,42.47,16274.0,32.7908,32.7908,32.7368,32.7599,16274.0
2016-03-23 11:00:00,42.47,42.5,42.42,42.5,25722.0,32.7599,32.783,32.7213,32.783,25722.0
2016-03-23 11:10:00,42.5,42.53,42.44,42.45,35467.0,32.783,32.8062,32.7368,32.7445,35467.0
2016-03-23 11:20:00,42.45,42.45,42.4,42.42,20164.0,32.7445,32.7445,32.7059,32.7213,20164.0
2016-03-23 11:30:00,42.42,42.43,42.36,42.39,19412.0,32.7213,32.729,32.675,32.6982,19412.0
2016-03-23 11:40:00,42.38,42.42,42.36,42.42,12510.0,32.6905,32.7213,32.675,32.7213,12510.0
2016-03-23 11:50:00,42.42,42.45,42.37,42.44,18076.0,32.7213,32.7445,32.6828,32.7368,18076.0
2016-03-23 12:00:00,42.44,42.5,42.41,42.46,13483.0,32.7368,32.783,32.7136,32.7522,13483.0
2016-03-23 12:10:00,42.46,42.5,42.45,42.5,38475.0,32.7522,32.783,32.7445,32.783,38475.0
2016-03-23 12:20:00,42.5,42.5,42.46,42.47,22624.0,32.783,32.783,32.7522,32.7599,22624.0
2016-03-23 12:30:00,42.48,42.48,42.43,42.44,86186.0,32.7676,32.7676,32.729,32.7368,86186.0
2016-03-23 12:40:00,42.44,42.46,42.42,42.44,13274.0,32.7368,32.7522,32.7213,32.7368,13274.0
2016-03-23 12:50:00,42.45,42.46,42.43,42.44,29729.0,32.7445,32.7522,32.729,32.7368,29729.0
2016-03-23 13:00:00,42.45,42.45,42.42,42.43,15344.0,32.7445,32.7445,32.7213,32.729,15344.0
2016-03-23 13:10:00,42.43,42.45,42.41,42.42,16923.0,32.729,32.7445,32.7136,32.7213,16923.0
2016-03-23 13:20:00,42.43,42.45,42.4,42.43,21843.0,32.729,32.7445,32.7059,32.729,21843.0
2016-03-23 13:30:00,42.41,42.44,42.39,42.41,16529.0,32.7136,32.7368,32.6982,32.7136,16529.0
2016-03-23 13:40:00,42.42,42.42,42.37,42.38,22518.0,32.7213,32.7213,32.6828,32.6905,22518.0
2016-03-23 13:50:00,42.38,42.42,42.37,42.39,27650.0,32.6905,32.7213,32.6828,32.6982,27650.0
2016-03-23 14:00:00,42.4,42.42,42.36,42.37,21917.0,32.7059,32.7213,32.675,32.6828,21917.0
2016-03-23 14:10:00,42.37,42.38,42.3,42.3,30713.0,32.6828,32.6905,32.6288,32.6288,30713.0
2016-03-23 14:20:00,42.3,42.33,42.27,42.32,44786.0,32.6288,32.6519,32.6056,32.6442,44786.0
2016-03-23 14:30:00,42.32,42.37,42.31,42.31,20047.0,32.6442,32.6828,32.6365,32.6365,20047.0
2016-03-23 14:40:00,42.31,42.34,42.27,42.27,20683.0,32.6365,32.6596,32.6056,32.6056,20683.0
2016-03-23 14:50:00,42.27,42.28,42.24,42.24,23443.0,32.6056,32.6133,32.5825,32.5825,23443.0
2016-03-23 15:00:00,42.25,42.3,42.24,42.27,30192.0,32.5902,32.6288,32.5825,32.6056,30192.0
2016-03-23 15:10:00,42.27,42.3,42.24,42.24,80910.0,32.6056,32.6288,32.5825,32.5825,80910.0
2016-03-23 15:20:00,42.24,42.32,42.23,42.29,50081.0,32.5825,32.6442,32.5748,32.6211,50081.0
2016-03-23 15:30:00,42.29,42.31,42.26,42.28,39597.0,32.6211,32.6365,32.5979,32.6133,39597.0
2016-03-23 15:40:00,42.28,42.33,42.23,42.32,86642.0,32.6133,32.6519,32.5748,32.6442,86642.0
2016-03-23 15:50:00,42.31,42.34,42.18,42.19,263337.0,32.6365,32.6596,32.5362,32.5439,263337.0
2016-03-24 09:30:00,41.9,41.9,41.67,41.85,64675.0,32.3202,32.3202,32.1428,32.2817,64675.0
2016-03-24 09:40:00,41.85,41.86,41.76,41.83,47886.0,32.2817,32.2894,32.2122,32.2662,47886.0
2016-03-24 09:50:00,41.83,41.85,41.71,41.73,35489.0,32.2662,32.2817,32.1737,32.1891,35489.0
2016-03-24 10:00:00,41.73,41.84,41.72,41.8,34426.0,32.1891,32.2739,32.1814,32.2431,34426.0
2016-03-24 10:10:00,41.8,41.8,41.74,41.76,35686.0,32.2431,32.2431,32.1968,32.2122,35686.0
2016-03-24 10:20:00,41.76,41.77,41.73,41.74,31748.0,32.2122,32.2199,32.1891,32.1968,31748.0
2016-03-24 10:30:00,41.73,41.83,41.73,41.81,61696.0,32.1891,32.2662,32.1891,32.2508,61696.0
2016-03-24 10:40:00,41.81,41.83,41.76,41.77,67887.0,32.2508,32.2662,32.2122,32.2199,67887.0
2016-03-24 10:50:00,41.77,41.78,41.74,41.77,42263.0,32.2199,32.2277,32.1968,32.2199,42263.0
2016-03-24 11:00:00,41.77,41.91,41.77,41.9,49934.0,32.2199,32.3279,32.2199,32.3202,49934.0
2016-03-24 11:10:00,41.9,41.97,41.89,41.96,27736.0,32.3202,32.3742,32.3125,32.3665,27736.0
2016-03-24 11:20:00,41.95,41.98,41.9,41.9,35533.0,32.3588,32.3819,32.3202,32.3202,35533.0
2016-03-24 11:30:00,41.9,41.93,41.88,41.93,35908.0,32.3202,32.3434,32.3048,32.3434,35908.0
2016-03-24 11:40:00,41.93,41.98,41.9,41.97,41782.0,32.3434,32.3819,32.3202,32.3742,41782.0
2016-03-24 11:50:00,41.98,42.02,41.95,42.02,18403.0,32.3819,32.4128,32.3588,32.4128,18403.0
2016-03-24 12:00:00,42.01,42.1,42.01,42.09,16649.0,32.4051,32.4745,32.4051,32.4668,16649.0
2016-03-24 12:10:00,42.09,42.1,42.0,42.0,31573.0,32.4668,32.4745,32.3974,32.3974,31573.0
2016-03-24 12:20:00,42.01,42.06,41.98,42.06,24102.0,32.4051,32.4436,32.3819,32.4436,24102.0
2016-03-24 12:30:00,42.05,42.08,42.01,42.01,46293.0,32.4359,32.4591,32.4051,32.4051,46293.0
2016-03-24 12:40:00,42.01,42.07,42.0,42.07,84367.0,32.4051,32.4514,32.3974,32.4514,84367.0
2016-03-24 12:50:00,42.06,42.08,42.02,42.05,18456.0,32.4436,32.4591,32.4128,32.4359,18456.0
2016-03-24 13:00:00,42.05,42.09,42.03,42.08,37295.0,32.4359,32.4668,32.4205,32.4591,37295.0
2016-03-24 13:10:00,42.08,42.15,42.07,42.12,35644.0,32.4591,32.5131,32.4514,32.4899,35644.0
2016-03-24 13:20:00,42.13,42.2,42.11,42.2,26866.0,32.4976,32.5516,32.4822,32.5516,26866.0
2016-03-24 13:30:00,42.2,42.25,42.17,42.25,21859.0,32.5516,32.5902,32.5285,32.5902,21859.0
2016-03-24 13:40:00,42.24,42.32,42.23,42.31,48558.0,32.5825,32.6442,32.5748,32.6365,48558.0
2016-03-24 13:50:00,42.32,42.33,42.28,42.29,18374.0,32.6442,32.6519,32.6133,32.6211,18374.0
2016-03-24 14:00:00,42.29,42.29,42.21,42.22,47681.0,32.6211,32.6211,32.5593,32.5671,47681.0
2016-03-24 14:10:00,42.22,42.22,42.17,42.2,31043.0,32.5671,32.5671,32.5285,32.5516,31043.0
2016-03-24 14:20:00,42.21,42.24,42.19,42.23,19589.0,32.5593,32.5825,32.5439,32.5748,19589.0
2016-03-24 14:30:00,42.23,42.28,42.22,42.26,23436.0,32.5748,32.6133,32.5671,32.5979,23436.0
2016-03-24 14:40:00,42.26,42.35,42.25,42.31,21563.0,32.5979,32.6673,32.5902,32.6365,21563.0
2016-03-24 14:50:00,42.3,42.33,42.27,42.27,19812.0,32.6288,32.6519,32.6056,32.6056,19812.0
2016-03-24 15:00:00,42.28,42.29,42.22,42.25,24143.0,32.6133,32.6211,32.5671,32.5902,24143.0
2016-03-24 15:10:00,42.25,42.35,42.24,42.3,19365.0,32.5902,32.6673,32.5825,32.6288,19365.0
2016-03-24 15:20:00,42.31,42.36,42.29,42.35,26327.0,32.6365,32.675,32.6211,32.6673,26327.0
2016-03-24 15:30:00,42.34,42.39,42.33,42.39,39436.0,32.6596,32.6982,32.6519,32.6982,39436.0
2016-03-24 15:40:00,42.39,42.4,42.35,42.39,69069.0,32.6982,32.7059,32.6673,32.6982,69069.0
2016-03-24 15:50:00,42.38,42.39,42.29,42.32,212980.0,32.6905,32.6982,32.6211,32.6442,212980.0
2016-03-28 09:30:00,42.58,42.59,42.19,42.55,145547.0,32.8447,32.8525,32.5439,32.8216,145547.0
2016-03-28 09:40:00,42.57,42.66,42.55,42.58,55732.0,32.837,32.9065,32.8216,32.8447,55732.0
2016-03-28 09:50:00,42.57,42.68,42.57,42.64,16364.0,32.837,32.9219,32.837,32.891,16364.0
2016-03-28 10:00:00,42.65,42.67,42.54,42.59,29858.0,32.8987,32.9142,32.8139,32.8525,29858.0
2016-03-28 10:10:00,42.6,42.64,42.59,42.62,17836.0,32.8602,32.891,32.8525,32.8756,17836.0
2016-03-28 10:20:00,42.61,42.61,42.5,42.51,22081.0,32.8679,32.8679,32.783,32.7908,22081.0
2016-03-28 10:30:00,42.51,42.61,42.5,42.55,17119.0,32.7908,32.8679,32.783,32.8216,17119.0
2016-03-28 10:40:00,42.55,42.59,42.54,42.57,11286.0,32.8216,32.8525,32.8139,32.837,11286.0
2016-03-28 10:50:00,42.59,42.66,42.58,42.65,25660.0,32.8525,32.9065,32.8447,32.8987,25660.0
2016-03-28 11:00:00,42.65,42.71,42.65,42.7,46287.0,32.8987,32.945,32.8987,32.9373,46287.0
2016-03-28 11:10:00,42.71,42.73,42.68,42.7,60778.0,32.945,32.9605,32.9219,32.9373,60778.0
2016-03-28 11:20:00,42.7,42.78,42.68,42.77,16926.0,32.9373,32.999,32.9219,32.9913,16926.0
2016-03-28 11:30:00,42.78,42.79,42.75,42.76,34068.0,32.999,33.0067,32.9759,32.9836,34068.0
2016-03-28 11:40:00,42.76,42.78,42.7,42.77,15145.0,32.9836,32.999,32.9373,32.9913,15145.0
2016-03-28 11:50:00,42.77,42.79,42.74,42.78,14916.0,32.9913,33.0067,32.9682,32.999,14916.0
2016-03-28 12:00:00,42.78,42.83,42.76,42.77,20916.0,32.999,33.0376,32.9836,32.9913,20916.0
2016-03-28 12:10:00,42.77,42.87,42.77,42.84,23147.0,32.9913,33.0684,32.9913,33.0453,23147.0
2016-03-28 12:20:00,42.84,42.88,42.84,42.86,24574.0,33.0453,33.0762,33.0453,33.0607,24574.0
2016-03-28 12:30:00,42.87,42.97,42.86,42.94,15443.0,33.0684,33.1456,33.0607,33.1224,15443.0
2016-03-28 12:40:00,42.94,43.0,42.94,43.0,22559.0,33.1224,33.1687,33.1224,33.1687,22559.0
2016-03-28 12:50:00,43.0,43.0,42.92,42.92,22192.0,33.1687,33.1687,33.107,33.107,22192.0
2016-03-28 13:00:00,42.92,42.93,42.89,42.92,14619.0,33.107,33.1147,33.0839,33.107,14619.0
2016-03-28 13:10:00,42.93,42.93,42.87,42.88,20842.0,33.1147,33.1147,33.0684,33.0762,20842.0
2016-03-28 13:20:00,42.88,42.89,42.85,42.86,18272.0,33.0762,33.0839,33.053,33.0607,18272.0
2016-03-28 13:30:00,42.86,42.91,42.85,42.91,18306.0,33.0607,33.0993,33.053,33.0993,18306.0
2016-03-28 13:40:00,42.9,42.93,42.84,42.86,24208.0,33.0916,33.1147,33.0453,33.0607,24208.0
2016-03-28 13:50:00,42.86,42.88,42.81,42.82,31379.0,33.0607,33.0762,33.0222,33.0299,31379.0
2016-03-28 14:00:00,42.82,42.87,42.81,42.85,34484.0,33.0299,33.0684,33.0222,33.053,34484.0
2016-03-28 14:10:00,42.84,42.91,42.84,42.9,62388.0,33.0453,33.0993,33.0453,33.0916,62388.0
2016-03-28 14:20:00,42.9,42.92,42.89,42.9,20262.0,33.0916,33.107,33.0839,33.0916,20262.0
2016-03-28 14:30:00,42.9,42.96,42.89,42.96,27528.0,33.0916,33.1379,33.0839,33.1379,27528.0
2016-03-28 14:40:00,42.96,42.96,42.89,42.91,50632.0,33.1379,33.1379,33.0839,33.0993,50632.0
2016-03-28 14:50:00,42.91,42.94,42.89,42.93,21618.0,33.0993,33.1224,33.0839,33.1147,21618.0
2016-03-28 15:00:00,42.93,42.99,42.92,42.98,34691.0,33.1147,33.161,33.107,33.1533,34691.0
2016-03-28 15:10:00,42.98,42.99,42.93,42.94,36464.0,33.1533,33.161,33.1147,33.1224,36464.0
2016-03-28 15:20:00,42.94,42.96,42.91,42.95,55922.0,33.1224,33.1379,33.0993,33.1302,55922.0
2016-03-28 15:30:00,42.95,42.98,42.93,42.94,67248.0,33.1302,33.1533,33.1147,33.1224,67248.0
2016-03-28 15:40:00,42.94,42.97,42.93,42.96,89608.0,33.1224,33.1456,33.1147,33.1379,89608.0
2016-03-28 15:50:00,42.95,42.96,42.93,42.96,257083.0,33.1302,33.1379,33.1147,33.1379,257083.0
2016-03-29 09:30:00,42.96,43.15,42.94,43.05,70202.0,33.1379,33.2844,33.1224,33.2073,70202.0
2016-03-29 09:40:00,43.06,43.27,43.03,43.27,190494.0,33.215,33.377,33.1919,33.377,190494.0
2016-03-29 09:50:00,43.26,43.28,42.97,42.97,50126.0,33.3693,33.3847,33.1456,33.1456,50126.0
2016-03-29 10:00:00,42.97,43.07,42.97,43.01,40228.0,33.1456,33.2227,33.1456,33.1764,40228.0
2016-03-29 10:10:00,43.01,43.03,42.92,42.94,45013.0,33.1764,33.1919,33.107,33.1224,45013.0
2016-03-29 10:20:00,42.94,43.01,42.93,42.94,294735.0,33.1224,33.1764,33.1147,33.1224,294735.0
2016-03-29 10:30:00,42.95,42.97,42.86,42.9,42134.0,33.1302,33.1456,33.0607,33.0916,42134.0
2016-03-29 10:40:00,42.9,42.98,42.88,42.98,63015.0,33.0916,33.1533,33.0762,33.1533,63015.0
2016-03-29 10:50:00,42.98,43.1,42.96,43.01,87887.0,33.1533,33.2459,33.1379,33.1764,87887.0
2016-03-29 11:00:00,43.02,43.11,42.99,43.08,29079.0,33.1841,33.2536,33.161,33.2304,29079.0
2016-03-29 11:10:00,43.08,43.14,43.07,43.11,28061.0,33.2304,33.2767,33.2227,33.2536,28061.0
2016-03-29 11:20:00,43.11,43.13,43.06,43.07,25073.0,33.2536,33.269,33.215,33.2227,25073.0
2016-03-29 11:30:00,43.06,43.12,43.03,43.08,26121.0,33.215,33.2613,33.1919,33.2304,26121.0
2016-03-29 11:40:00,43.07,43.09,43.02,43.04,126431.0,33.2227,33.2381,33.1841,33.1996,126431.0
2016-03-29 11:50:00,43.04,43.04,43.0,43.03,12536.0,33.1996,33.1996,33.1687,33.1919,12536.0
2016-03-29 12:00:00,43.02,43.1,43.0,43.1,1159757.0,33.1841,33.2459,33.1687,33.2459,1159757.0
2016-03-29 12:10:00,43.09,43.16,43.09,43.13,17032.0,33.2381,33.2921,33.2381,33.269,17032.0
2016-03-29 12:20:00,43.14,43.38,43.14,43.37,32909.0,33.2767,33.4618,33.2767,33.4541,32909.0
2016-03-29 12:30:00,43.37,43.4,43.27,43.27,46162.0,33.4541,33.4773,33.377,33.377,46162.0
2016-03-29 12:40:00,43.27,43.31,43.25,43.29,28009.0,33.377,33.4078,33.3616,33.3924,28009.0
2016-03-29 12:50:00,43.29,43.33,43.26,43.28,138536.0,33.3924,33.4233,33.3693,33.3847,138536.0
2016-03-29 13:00:00,43.29,43.31,43.25,43.29,60497.0,33.3924,33.4078,33.3616,33.3924,60497.0
2016-03-29 13:10:00,43.29,43.3,43.2,43.28,85931.0,33.3924,33.4001,33.323,33.3847,85931.0
2016-03-29 13:20:00,43.29,43.32,43.23,43.24,79452.0,33.3924,33.4156,33.3461,33.3538,79452.0
2016-03-29 13:30:00,43.23,43.24,43.2,43.24,29358.0,33.3461,33.3538,33.323,33.3538,29358.0
2016-03-29 13:40:00,43.23,43.28,43.23,43.27,175341.0,33.3461,33.3847,33.3461,33.377,175341.0
2016-03-29 13:50:00,43.27,43.35,43.27,43.31,61217.0,33.377,33.4387,33.377,33.4078,61217.0
2016-03-29 14:00:00,43.31,43.55,43.3,43.55,65555.0,33.4078,33.593,33.4001,33.593,65555.0
2016-03-29 14:10:00,43.55,43.64,43.52,43.6,35529.0,33.593,33.6624,33.5698,33.6315,35529.0
2016-03-29 14:20:00,43.6,43.66,43.57,43.65,40663.0,33.6315,33.6778,33.6084,33.6701,40663.0
2016-03-29 14:30:00,43.66,43.69,43.62,43.62,46639.0,33.6778,33.701,33.647,33.647,46639.0
2016-03-29 14:40:00,43.63,43.71,43.59,43.71,31293.0,33.6547,33.7164,33.6238,33.7164,31293.0
2016-03-29 14:50:00,43.7,43.74,43.69,43.72,53714.0,33.7087,33.7395,33.701,33.7241,53714.0
2016-03-29 15:00:00,43.71,43.77,43.7,43.77,54507.0,33.7164,33.7627,33.7087,33.7627,54507.0
2016-03-29 15:10:00,43.77,43.83,43.76,43.83,52304.0,33.7627,33.809,33.755,33.809,52304.0
2016-03-29 15:20:00,43.83,43.87,43.8,43.8,67899.0,33.809,33.8398,33.7858,33.7858,67899.0
2016-03-29 15:30:00,43.81,43.82,43.72,43.73,87246.0,33.7935,33.8012,33.7241,33.7318,87246.0
2016-03-29 15:40:00,43.73,43.77,43.69,43.7,122938.0,33.7318,33.7627,33.701,33.7087,122938.0
2016-03-29 15:50:00,43.7,43.84,43.7,43.84,285559.0,33.7087,33.8167,33.7087,33.8167,285559.0
2016-03-30 09:30:00,43.93,43.95,43.7,43.83,37830.0,33.8861,33.9015,33.7087,33.809,37830.0
2016-03-30 09:40:00,43.84,43.85,43.77,43.83,33165.0,33.8167,33.8244,33.7627,33.809,33165.0
2016-03-30 09:50:00,43.84,43.89,43.71,43.74,58063.0,33.8167,33.8552,33.7164,33.7395,58063.0
2016-03-30 10:00:00,43.75,43.77,43.69,43.75,52104.0,33.7472,33.7627,33.701,33.7472,52104.0
2016-03-30 10:10:00,43.75,43.75,43.68,43.69,39088.0,33.7472,33.7472,33.6933,33.701,39088.0
2016-03-30 10:20:00,43.69,43.7,43.64,43.66,30354.0,33.701,33.7087,33.6624,33.6778,30354.0
2016-03-30 10:30:00,43.66,43.7,43.63,43.64,50863.0,33.6778,33.7087,33.6547,33.6624,50863.0
2016-03-30 10:40:00,43.64,43.64,43.53,43.56,139609.0,33.6624,33.6624,33.5775,33.6007,139609.0
2016-03-30 10:50:00,43.56,43.58,43.48,43.54,63964.0,33.6007,33.6161,33.539,33.5853,63964.0
2016-03-30 11:00:00,43.54,43.69,43.52,43.68,81375.0,33.5853,33.701,33.5698,33.6933,81375.0
2016-03-30 11:10:00,43.68,43.73,43.65,43.65,18854.0,33.6933,33.7318,33.6701,33.6701,18854.0
2016-03-30 11:20:00,43.66,43.67,43.59,43.59,83831.0,33.6778,33.6855,33.6238,33.6238,83831.0
2016-03-30 11:30:00,43.6,43.63,43.55,43.59,28713.0,33.6315,33.6547,33.593,33.6238,28713.0
2016-03-30 11:40:00,43.59,43.65,43.58,43.64,20804.0,33.6238,33.6701,33.6161,33.6624,20804.0
2016-03-30 11:50:00,43.64,43.69,43.63,43.67,23307.0,33.6624,33.701,33.6547,33.6855,23307.0
2016-03-30 12:00:00,43.68,43.73,43.67,43.71,22594.0,33.6933,33.7318,33.6855,33.7164,22594.0
2016-03-30 12:10:00,43.72,43.72,43.69,43.71,23381.0,33.7241,33.7241,33.701,33.7164,23381.0
2016-03-30 12:20:00,43.71,43.72,43.65,43.66,32332.0,33.7164,33.7241,33.6701,33.6778,32332.0
2016-03-30 12:30:00,43.65,43.72,43.65,43.68,46216.0,33.6701,33.7241,33.6701,33.6933,46216.0
2016-03-30 12:40:00,43.68,43.72,43.68,43.72,25432.0,33.6933,33.7241,33.6933,33.7241,25432.0
2016-03-30 12:50:00,43.72,43.82,43.72,43.82,31227.0,33.7241,33.8012,33.7241,33.8012,31227.0
2016-03-30 13:00:00,43.82,43.82,43.77,43.79,28549.0,33.8012,33.8012,33.7627,33.7781,28549.0
2016-03-30 13:10:00,43.79,43.82,43.78,43.8,38122.0,33.7781,33.8012,33.7704,33.7858,38122.0
2016-03-30 13:20:00,43.8,43.82,43.79,43.8,52375.0,33.7858,33.8012,33.7781,33.7858,52375.0
2016-03-30 13:30:00,43.8,43.85,43.8,43.83,25561.0,33.7858,33.8244,33.7858,33.809,25561.0
2016-03-30 13:40:00,43.84,43.85,43.82,43.84,78908.0,33.8167,33.8244,33.8012,33.8167,78908.0
2016-03-30 13:50:00,43.84,43.85,43.82,43.84,68634.0,33.8167,33.8244,33.8012,33.8167,68634.0
2016-03-30 14:00:00,43.83,43.85,43.83,43.84,64569.0,33.809,33.8244,33.809,33.8167,64569.0
2016-03-30 14:10:00,43.84,43.94,43.83,43.93,68422.0,33.8167,33.8938,33.809,33.8861,68422.0
2016-03-30 14:20:00,43.94,43.94,43.91,43.93,42072.0,33.8938,33.8938,33.8707,33.8861,42072.0
2016-03-30 14:30:00,43.94,43.95,43.92,43.93,47243.0,33.8938,33.9015,33.8784,33.8861,47243.0
2016-03-30 14:40:00,43.94,43.94,43.91,43.94,39306.0,33.8938,33.8938,33.8707,33.8938,39306.0
2016-03-30 14:50:00,43.94,43.95,43.93,43.95,47780.0,33.8938,33.9015,33.8861,33.9015,47780.0
2016-03-30 15:00:00,43.94,44.03,43.94,44.02,81349.0,33.8938,33.9632,33.8938,33.9555,81349.0
2016-03-30 15:10:00,44.02,44.04,43.97,43.98,113545.0,33.9555,33.9709,33.9169,33.9247,113545.0
2016-03-30 15:20:00,43.97,43.99,43.95,43.98,61227.0,33.9169,33.9324,33.9015,33.9247,61227.0
2016-03-30 15:30:00,43.97,43.99,43.87,43.88,129403.0,33.9169,33.9324,33.8398,33.8475,129403.0
2016-03-30 15:40:00,43.88,43.88,43.76,43.76,119870.0,33.8475,33.8475,33.755,33.755,119870.0
2016-03-30 15:50:00,43.77,43.82,43.65,43.68,216306.0,33.7627,33.8012,33.6701,33.6933,216306.0
2016-03-31 09:30:00,43.67,43.86,43.57,43.69,85050.0,33.6855,33.8321,33.6084,33.701,85050.0
2016-03-31 09:40:00,43.7,43.84,43.68,43.83,74608.0,33.7087,33.8167,33.6933,33.809,74608.0
2016-03-31 09:50:00,43.84,43.89,43.8,43.88,90950.0,33.8167,33.8552,33.7858,33.8475,90950.0
2016-03-31 10:00:00,43.88,43.96,43.87,43.9,79209.0,33.8475,33.9092,33.8398,33.863,79209.0
2016-03-31 10:10:00,43.9,43.93,43.83,43.85,173769.0,33.863,33.8861,33.809,33.8244,173769.0
2016-03-31 10:20:00,43.84,43.85,43.77,43.81,34036.0,33.8167,33.8244,33.7627,33.7935,34036.0
2016-03-31 10:30:00,43.81,43.83,43.8,43.82,19347.0,33.7935,33.809,33.7858,33.8012,19347.0
2016-03-31 10:40:00,43.82,43.88,43.79,43.82,49037.0,33.8012,33.8475,33.7781,33.8012,49037.0
2016-03-31 10:50:00,43.82,43.83,43.79,43.8,36281.0,33.8012,33.809,33.7781,33.7858,36281.0
2016-03-31 11:00:00,43.8,43.83,43.76,43.78,80848.0,33.7858,33.809,33.755,33.7704,80848.0
2016-03-31 11:10:00,43.77,43.8,43.75,43.8,47318.0,33.7627,33.7858,33.7472,33.7858,47318.0
2016-03-31 11:20:00,43.8,43.85,43.78,43.85,26278.0,33.7858,33.8244,33.7704,33.8244,26278.0
2016-03-31 11:30:00,43.84,43.88,43.82,43.87,21279.0,33.8167,33.8475,33.8012,33.8398,21279.0
2016-03-31 11:40:00,43.88,43.93,43.87,43.89,23973.0,33.8475,33.8861,33.8398,33.8552,23973.0
2016-03-31 11:50:00,43.9,43.94,43.89,43.93,27084.0,33.863,33.8938,33.8552,33.8861,27084.0
2016-03-31 12:00:00,43.93,44.0,43.93,44.0,30241.0,33.8861,33.9401,33.8861,33.9401,30241.0
2016-03-31 12:10:00,43.99,44.0,43.97,44.0,86122.0,33.9324,33.9401,33.9169,33.9401,86122.0
2016-03-31 12:20:00,44.0,44.0,43.96,43.98,17618.0,33.9401,33.9401,33.9092,33.9247,17618.0
2016-03-31 12:30:00,43.98,43.98,43.96,43.98,20729.0,33.9247,33.9247,33.9092,33.9247,20729.0
2016-03-31 12:40:00,43.98,43.98,43.96,43.97,30206.0,33.9247,33.9247,33.9092,33.9169,30206.0
2016-03-31 12:50:00,43.98,44.13,43.97,44.13,210462.0,33.9247,34.0404,33.9169,34.0404,210462.0
2016-03-31 13:00:00,44.13,44.15,44.1,44.15,42862.0,34.0404,34.0558,34.0172,34.0558,42862.0
2016-03-31 13:10:00,44.15,44.16,42.15,44.12,80835.0,34.0558,34.0635,32.5131,34.0327,80835.0
2016-03-31 13:20:00,44.12,44.12,43.99,44.0,54646.0,34.0327,34.0327,33.9324,33.9401,54646.0
2016-03-31 13:30:00,43.99,44.1,43.99,44.1,67179.0,33.9324,34.0172,33.9324,34.0172,67179.0
2016-03-31 13:40:00,44.09,44.1,44.01,44.03,55234.0,34.0095,34.0172,33.9478,33.9632,55234.0
2016-03-31 13:50:00,44.04,44.04,43.95,43.97,26937.0,33.9709,33.9709,33.9015,33.9169,26937.0
2016-03-31 14:00:00,43.97,44.01,43.96,44.01,26052.0,33.9169,33.9478,33.9092,33.9478,26052.0
2016-03-31 14:10:00,44.01,44.14,44.01,44.14,90899.0,33.9478,34.0481,33.9478,34.0481,90899.0
2016-03-31 14:20:00,44.13,44.16,44.08,44.12,65704.0,34.0404,34.0635,34.0018,34.0327,65704.0
2016-03-31 14:30:00,44.12,44.14,44.11,44.14,34149.0,34.0327,34.0481,34.0249,34.0481,34149.0
2016-03-31 14:40:00,44.13,44.14,44.06,44.12,68467.0,34.0404,34.0481,33.9864,34.0327,68467.0
2016-03-31 14:50:00,44.11,44.18,44.08,44.16,32446.0,34.0249,34.0789,34.0018,34.0635,32446.0
2016-03-31 15:00:00,44.15,44.23,44.14,44.23,39137.0,34.0558,34.1175,34.0481,34.1175,39137.0
2016-03-31 15:10:00,44.23,44.24,44.15,44.23,43877.0,34.1175,34.1252,34.0558,34.1175,43877.0
2016-03-31 15:20:00,44.23,44.25,44.21,44.22,48438.0,34.1175,34.1329,34.1021,34.1098,48438.0
2016-03-31 15:30:00,44.23,44.23,44.16,44.2,66285.0,34.1175,34.1175,34.0635,34.0944,66285.0
2016-03-31 15:40:00,44.2,44.26,44.15,44.21,159288.0,34.0944,34.1406,34.0558,34.1021,159288.0
2016-03-31 15:50:00,44.21,44.24,44.15,44.2,548675.0,34.1021,34.1252,34.0558,34.0944,548675.0
2016-04-01 09:30:00,43.98,44.11,43.95,44.03,40641.0,33.9247,34.0249,33.9015,33.9632,40641.0
2016-04-01 09:40:00,44.02,44.12,43.95,44.09,73252.0,33.9555,34.0327,33.9015,34.0095,73252.0
2016-04-01 09:50:00,44.1,44.16,44.07,44.16,84867.0,34.0172,34.0635,33.9941,34.0635,84867.0
2016-04-01 10:00:00,44.16,44.37,44.16,44.34,63210.0,34.0635,34.2255,34.0635,34.2024,63210.0
2016-04-01 10:10:00,44.34,44.41,44.33,44.4,68085.0,34.2024,34.2563,34.1946,34.2486,68085.0
2016-04-01 10:20:00,44.4,44.4,44.32,44.36,54995.0,34.2486,34.2486,34.1869,34.2178,54995.0
2016-04-01 10:30:00,44.36,44.48,44.36,44.47,86663.0,34.2178,34.3103,34.2178,34.3026,86663.0
2016-04-01 10:40:00,44.47,44.51,44.39,44.39,84900.0,34.3026,34.3335,34.2409,34.2409,84900.0
2016-04-01 10:50:00,44.38,44.39,44.27,44.31,99046.0,34.2332,34.2409,34.1484,34.1792,99046.0
2016-04-01 11:00:00,44.32,44.33,44.23,44.27,128348.0,34.1869,34.1946,34.1175,34.1484,128348.0
2016-04-01 11:10:00,44.26,44.28,44.18,44.21,76933.0,34.1406,34.1561,34.0789,34.1021,76933.0
2016-04-01 11:20:00,44.2,44.3,44.2,44.27,47166.0,34.0944,34.1715,34.0944,34.1484,47166.0
2016-04-01 11:30:00,44.27,44.28,44.21,44.22,53819.0,34.1484,34.1561,34.1021,34.1098,53819.0
2016-04-01 11:40:00,44.21,44.23,44.19,44.2,36803.0,34.1021,34.1175,34.0866,34.0944,36803.0
2016-04-01 11:50:00,44.2,44.21,44.19,44.21,29318.0,34.0944,34.1021,34.0866,34.1021,29318.0
2016-04-01 12:00:00,44.21,44.22,44.18,44.22,50624.0,34.1021,34.1098,34.0789,34.1098,50624.0
2016-04-01 12:10:00,44.22,44.28,44.21,44.28,42713.0,34.1098,34.1561,34.1021,34.1561,42713.0
2016-04-01 12:20:00,44.28,44.28,44.23,44.24,80107.0,34.1561,34.1561,34.1175,34.1252,80107.0
2016-04-01 12:30:00,44.23,44.25,44.21,44.21,41127.0,34.1175,34.1329,34.1021,34.1021,41127.0
2016-04-01 12:40:00,44.21,44.25,44.21,44.25,29531.0,34.1021,34.1329,34.1021,34.1329,29531.0
2016-04-01 12:50:00,44.25,44.32,44.24,44.3,58766.0,34.1329,34.1869,34.1252,34.1715,58766.0
2016-04-01 13:00:00,44.3,44.34,44.28,44.33,32151.0,34.1715,34.2024,34.1561,34.1946,32151.0
2016-04-01 13:10:00,44.34,44.4,44.32,44.38,61854.0,34.2024,34.2486,34.1869,34.2332,61854.0
2016-04-01 13:20:00,44.39,44.45,44.39,44.43,93177.0,34.2409,34.2872,34.2409,34.2718,93177.0
2016-04-01 13:30:00,44.43,44.45,44.42,44.45,19069.0,34.2718,34.2872,34.2641,34.2872,19069.0
2016-04-01 13:40:00,44.44,44.59,44.44,44.59,44946.0,34.2795,34.3952,34.2795,34.3952,44946.0
2016-04-01 13:50:00,44.59,44.62,44.58,44.61,59166.0,34.3952,34.4183,34.3875,34.4106,59166.0
2016-04-01 14:00:00,44.61,44.61,44.56,44.57,86712.0,34.4106,34.4106,34.3721,34.3798,86712.0
2016-04-01 14:10:00,44.57,44.62,44.54,44.61,80777.0,34.3798,34.4183,34.3566,34.4106,80777.0
2016-04-01 14:20:00,44.61,44.64,44.58,44.62,84291.0,34.4106,34.4338,34.3875,34.4183,84291.0
2016-04-01 14:30:00,44.62,44.7,44.61,44.66,62485.0,34.4183,34.48,34.4106,34.4492,62485.0
2016-04-01 14:40:00,44.66,44.67,44.62,44.67,63781.0,34.4492,34.4569,34.4183,34.4569,63781.0
2016-04-01 14:50:00,44.66,44.67,44.6,44.63,75727.0,34.4492,34.4569,34.4029,34.426,75727.0
2016-04-01 15:00:00,44.62,44.63,44.57,44.6,62889.0,34.4183,34.426,34.3798,34.4029,62889.0
2016-04-01 15:10:00,44.6,44.62,44.58,44.61,78188.0,34.4029,34.4183,34.3875,34.4106,78188.0
2016-04-01 15:20:00,44.61,44.64,44.6,44.64,85788.0,34.4106,34.4338,34.4029,34.4338,85788.0
2016-04-01 15:30:00,44.64,44.67,44.61,44.65,116448.0,34.4338,34.4569,34.4106,34.4415,116448.0
2016-04-01 15:40:00,44.65,44.7,44.64,44.68,175520.0,34.4415,34.48,34.4338,34.4646,175520.0
2016-04-01 15:50:00,44.69,44.7,44.6,44.63,432687.0,34.4723,34.48,34.4029,34.426,432687.0
2016-04-04 09:30:00,44.69,44.69,44.45,44.64,47120.0,34.4723,34.4723,34.2872,34.4338,47120.0
2016-04-04 09:40:00,44.64,44.69,44.55,44.66,32285.0,34.4338,34.4723,34.3643,34.4492,32285.0
2016-04-04 09:50:00,44.65,44.66,44.54,44.65,23925.0,34.4415,34.4492,34.3566,34.4415,23925.0
2016-04-04 10:00:00,44.63,44.78,44.63,44.77,73474.0,34.426,34.5418,34.426,34.534,73474.0
2016-04-04 10:10:00,44.76,44.76,44.5,44.53,46436.0,34.5263,34.5263,34.3258,34.3489,46436.0
2016-04-04 10:20:00,44.53,44.56,44.47,44.48,19825.0,34.3489,34.3721,34.3026,34.3103,19825.0
2016-04-04 10:30:00,44.49,44.49,44.4,44.47,28944.0,34.3181,34.3181,34.2486,34.3026,28944.0
2016-04-04 10:40:00,44.46,44.55,44.46,44.52,32168.0,34.2949,34.3643,34.2949,34.3412,32168.0
2016-04-04 10:50:00,44.51,44.53,44.48,44.49,109577.0,34.3335,34.3489,34.3103,34.3181,109577.0
2016-04-04 11:00:00,44.48,44.57,44.47,44.52,55092.0,34.3103,34.3798,34.3026,34.3412,55092.0
2016-04-04 11:10:00,44.51,44.54,44.47,44.52,44183.0,34.3335,34.3566,34.3026,34.3412,44183.0
2016-04-04 11:20:00,44.53,44.54,44.47,44.49,33259.0,34.3489,34.3566,34.3026,34.3181,33259.0
2016-04-04 11:30:00,44.49,44.49,44.34,44.37,22654.0,34.3181,34.3181,34.2024,34.2255,22654.0
2016-04-04 11:40:00,44.37,44.44,44.34,44.43,26663.0,34.2255,34.2795,34.2024,34.2718,26663.0
2016-04-04 11:50:00,44.43,44.45,44.37,44.4,17922.0,34.2718,34.2872,34.2255,34.2486,17922.0
2016-04-04 12:00:00,44.41,44.5,44.41,44.49,20971.0,34.2563,34.3258,34.2563,34.3181,20971.0
2016-04-04 12:10:00,44.48,44.5,44.44,44.48,31223.0,34.3103,34.3258,34.2795,34.3103,31223.0
2016-04-04 12:20:00,44.48,44.48,44.42,44.43,15557.0,34.3103,34.3103,34.2641,34.2718,15557.0
2016-04-04 12:30:00,44.42,44.45,44.36,44.44,33759.0,34.2641,34.2872,34.2178,34.2795,33759.0
2016-04-04 12:40:00,44.43,44.46,44.35,44.38,43570.0,34.2718,34.2949,34.2101,34.2332,43570.0
2016-04-04 12:50:00,44.39,44.45,44.39,44.41,15601.0,34.2409,34.2872,34.2409,34.2563,15601.0
2016-04-04 13:00:00,44.41,44.46,44.39,44.41,22722.0,34.2563,34.2949,34.2409,34.2563,22722.0
2016-04-04 13:10:00,44.42,44.42,44.35,44.39,21269.0,34.2641,34.2641,34.2101,34.2409,21269.0
2016-04-04 13:20:00,44.39,44.43,44.37,44.41,26737.0,34.2409,34.2718,34.2255,34.2563,26737.0
2016-04-04 13:30:00,44.42,44.43,44.35,44.38,20982.0,34.2641,34.2718,34.2101,34.2332,20982.0
2016-04-04 13:40:00,44.38,44.39,44.33,44.39,16907.0,34.2332,34.2409,34.1946,34.2409,16907.0
2016-04-04 13:50:00,44.38,44.43,44.36,44.36,30989.0,34.2332,34.2718,34.2178,34.2178,30989.0
2016-04-04 14:00:00,44.36,44.36,44.26,44.26,20706.0,34.2178,34.2178,34.1406,34.1406,20706.0
2016-04-04 14:10:00,44.27,44.3,44.22,44.3,36529.0,34.1484,34.1715,34.1098,34.1715,36529.0
2016-04-04 14:20:00,44.3,44.32,44.25,44.3,30124.0,34.1715,34.1869,34.1329,34.1715,30124.0
2016-04-04 14:30:00,44.3,44.33,44.28,44.3,24483.0,34.1715,34.1946,34.1561,34.1715,24483.0
2016-04-04 14:40:00,44.3,44.37,44.29,44.3,24324.0,34.1715,34.2255,34.1638,34.1715,24324.0
2016-04-04 14:50:00,44.3,44.32,44.26,44.27,77948.0,34.1715,34.1869,34.1406,34.1484,77948.0
2016-04-04 15:00:00,44.26,44.33,44.26,44.31,36857.0,34.1406,34.1946,34.1406,34.1792,36857.0
2016-04-04 15:10:00,44.31,44.36,44.28,44.29,31448.0,34.1792,34.2178,34.1561,34.1638,31448.0
2016-04-04 15:20:00,44.29,44.3,44.24,44.25,38766.0,34.1638,34.1715,34.1252,34.1329,38766.0
2016-04-04 15:30:00,44.25,44.34,44.25,44.32,64236.0,34.1329,34.2024,34.1329,34.1869,64236.0
2016-04-04 15:40:00,44.33,44.36,44.31,44.33,83475.0,34.1946,34.2178,34.1792,34.1946,83475.0
2016-04-04 15:50:00,44.33,44.41,44.32,44.39,203123.0,34.1946,34.2563,34.1869,34.2409,203123.0
2016-04-05 09:30:00,44.03,44.31,44.03,44.26,52357.0,33.9632,34.1792,33.9632,34.1406,52357.0
2016-04-05 09:40:00,44.25,44.26,44.1,44.1,40046.0,34.1329,34.1406,34.0172,34.0172,40046.0
2016-04-05 09:50:00,44.09,44.09,43.94,44.01,99139.0,34.0095,34.0095,33.8938,33.9478,99139.0
2016-04-05 10:00:00,44.03,44.21,44.03,44.18,32165.0,33.9632,34.1021,33.9632,34.0789,32165.0
2016-04-05 10:10:00,44.17,44.2,44.11,44.15,176729.0,34.0712,34.0944,34.0249,34.0558,176729.0
2016-04-05 10:20:00,44.15,44.23,44.13,44.19,32042.0,34.0558,34.1175,34.0404,34.0866,32042.0
2016-04-05 10:30:00,44.2,44.21,44.15,44.15,34023.0,34.0944,34.1021,34.0558,34.0558,34023.0
2016-04-05 10:40:00,44.15,44.18,44.11,44.16,45847.0,34.0558,34.0789,34.0249,34.0635,45847.0
2016-04-05 10:50:00,44.15,44.22,44.12,44.2,41999.0,34.0558,34.1098,34.0327,34.0944,41999.0
2016-04-05 11:00:00,44.19,44.24,44.14,44.22,14353.0,34.0866,34.1252,34.0481,34.1098,14353.0
2016-04-05 11:10:00,44.22,44.24,44.15,44.17,30641.0,34.1098,34.1252,34.0558,34.0712,30641.0
2016-04-05 11:20:00,44.16,44.21,44.15,44.18,26126.0,34.0635,34.1021,34.0558,34.0789,26126.0
2016-04-05 11:30:00,44.18,44.21,44.14,44.16,92343.0,34.0789,34.1021,34.0481,34.0635,92343.0
2016-04-05 11:40:00,44.15,44.19,44.09,44.1,30341.0,34.0558,34.0866,34.0095,34.0172,30341.0
2016-04-05 11:50:00,44.09,44.09,44.02,44.05,21706.0,34.0095,34.0095,33.9555,33.9787,21706.0
2016-04-05 12:00:00,44.05,44.14,44.05,44.12,19261.0,33.9787,34.0481,33.9787,34.0327,19261.0
2016-04-05 12:10:00,44.12,44.16,44.07,44.08,30589.0,34.0327,34.0635,33.9941,34.0018,30589.0
2016-04-05 12:20:00,44.09,44.18,44.05,44.17,19608.0,34.0095,34.0789,33.9787,34.0712,19608.0
2016-04-05 12:30:00,44.16,44.2,44.13,44.2,21443.0,34.0635,34.0944,34.0404,34.0944,21443.0
2016-04-05 12:40:00,44.2,44.2,44.15,44.15,13039.0,34.0944,34.0944,34.0558,34.0558,13039.0
2016-04-05 12:50:00,44.15,44.15,44.07,44.08,25858.0,34.0558,34.0558,33.9941,34.0018,25858.0
2016-04-05 13:00:00,44.09,44.1,44.05,44.05,10799.0,34.0095,34.0172,33.9787,33.9787,10799.0
2016-04-05 13:10:00,44.06,44.08,44.04,44.05,10844.0,33.9864,34.0018,33.9709,33.9787,10844.0
2016-04-05 13:20:00,44.05,44.15,44.02,44.14,16278.0,33.9787,34.0558,33.9555,34.0481,16278.0
2016-04-05 13:30:00,44.14,44.15,44.06,44.08,26377.0,34.0481,34.0558,33.9864,34.0018,26377.0
2016-04-05 13:40:00,44.08,44.13,44.07,44.09,23262.0,34.0018,34.0404,33.9941,34.0095,23262.0
2016-04-05 13:50:00,44.09,44.15,44.08,44.1,25280.0,34.0095,34.0558,34.0018,34.0172,25280.0
2016-04-05 14:00:00,44.1,44.12,44.08,44.09,25219.0,34.0172,34.0327,34.0018,34.0095,25219.0
2016-04-05 14:10:00,44.1,44.11,44.06,44.09,20048.0,34.0172,34.0249,33.9864,34.0095,20048.0
2016-04-05 14:20:00,44.1,44.13,44.07,44.12,46677.0,34.0172,34.0404,33.9941,34.0327,46677.0
2016-04-05 14:30:00,44.12,44.16,44.12,44.16,36804.0,34.0327,34.0635,34.0327,34.0635,36804.0
2016-04-05 14:40:00,44.16,44.19,44.14,44.18,14762.0,34.0635,34.0866,34.0481,34.0789,14762.0
2016-04-05 14:50:00,44.18,44.23,44.17,44.19,14141.0,34.0789,34.1175,34.0712,34.0866,14141.0
2016-04-05 15:00:00,44.2,44.23,44.15,44.15,37752.0,34.0944,34.1175,34.0558,34.0558,37752.0
2016-04-05 15:10:00,44.15,44.18,44.13,44.16,32923.0,34.0558,34.0789,34.0404,34.0635,32923.0
2016-04-05 15:20:00,44.16,44.18,44.12,44.13,43118.0,34.0635,34.0789,34.0327,34.0404,43118.0
2016-04-05 15:30:00,44.13,44.17,44.1,44.15,65996.0,34.0404,34.0712,34.0172,34.0558,65996.0
2016-04-05 15:40:00,44.14,44.19,44.12,44.16,88335.0,34.0481,34.0866,34.0327,34.0635,88335.0
2016-04-05 15:50:00,44.16,44.17,44.07,44.14,206801.0,34.0635,34.0712,33.9941,34.0481,206801.0
2016-04-06 09:30:00,44.11,44.2,44.04,44.04,71112.0,34.0249,34.0944,33.9709,33.9709,71112.0
2016-04-06 09:40:00,44.05,44.11,43.96,43.97,96164.0,33.9787,34.0249,33.9092,33.9169,96164.0
2016-04-06 09:50:00,43.98,44.03,43.94,44.01,43983.0,33.9247,33.9632,33.8938,33.9478,43983.0
2016-04-06 10:00:00,44.02,44.13,44.0,44.12,19306.0,33.9555,34.0404,33.9401,34.0327,19306.0
2016-04-06 10:10:00,44.11,44.15,44.05,44.07,33894.0,34.0249,34.0558,33.9787,33.9941,33894.0
2016-04-06 10:20:00,44.06,44.1,44.03,44.05,13330.0,33.9864,34.0172,33.9632,33.9787,13330.0
2016-04-06 10:30:00,44.05,44.09,43.98,43.98,24412.0,33.9787,34.0095,33.9247,33.9247,24412.0
2016-04-06 10:40:00,43.99,44.08,43.98,44.07,51286.0,33.9324,34.0018,33.9247,33.9941,51286.0
2016-04-06 10:50:00,44.07,44.17,44.04,44.17,20837.0,33.9941,34.0712,33.9709,34.0712,20837.0
2016-04-06 11:00:00,44.17,44.23,44.16,44.22,19940.0,34.0712,34.1175,34.0635,34.1098,19940.0
2016-04-06 11:10:00,44.22,44.3,44.21,44.28,33944.0,34.1098,34.1715,34.1021,34.1561,33944.0
2016-04-06 11:20:00,44.28,44.37,44.28,44.37,19705.0,34.1561,34.2255,34.1561,34.2255,19705.0
2016-04-06 11:30:00,44.38,44.41,44.27,44.28,23514.0,34.2332,34.2563,34.1484,34.1561,23514.0
2016-04-06 11:40:00,44.27,44.28,44.25,44.27,17294.0,34.1484,34.1561,34.1329,34.1484,17294.0
2016-04-06 11:50:00,44.27,44.28,44.22,44.23,28654.0,34.1484,34.1561,34.1098,34.1175,28654.0
2016-04-06 12:00:00,44.23,44.23,44.12,44.12,88386.0,34.1175,34.1175,34.0327,34.0327,88386.0
2016-04-06 12:10:00,44.13,44.14,44.1,44.12,16763.0,34.0404,34.0481,34.0172,34.0327,16763.0
2016-04-06 12:20:00,44.13,44.14,44.03,44.05,68880.0,34.0404,34.0481,33.9632,33.9787,68880.0
2016-04-06 12:30:00,44.05,44.07,44.0,44.01,30427.0,33.9787,33.9941,33.9401,33.9478,30427.0
2016-04-06 12:40:00,44.01,44.01,43.96,43.97,44144.0,33.9478,33.9478,33.9092,33.9169,44144.0
2016-04-06 12:50:00,43.97,44.05,43.94,44.02,15275.0,33.9169,33.9787,33.8938,33.9555,15275.0
2016-04-06 13:00:00,44.02,44.07,44.01,44.07,17903.0,33.9555,33.9941,33.9478,33.9941,17903.0
2016-04-06 13:10:00,44.08,44.13,44.08,44.13,28374.0,34.0018,34.0404,34.0018,34.0404,28374.0
2016-04-06 13:20:00,44.13,44.13,44.08,44.09,25615.0,34.0404,34.0404,34.0018,34.0095,25615.0
2016-04-06 13:30:00,44.09,44.1,44.04,44.05,19023.0,34.0095,34.0172,33.9709,33.9787,19023.0
2016-04-06 13:40:00,44.05,44.08,44.04,44.05,29803.0,33.9787,34.0018,33.9709,33.9787,29803.0
2016-04-06 13:50:00,44.06,44.07,44.04,44.05,38978.0,33.9864,33.9941,33.9709,33.9787,38978.0
2016-04-06 14:00:00,44.06,44.06,43.96,43.97,35002.0,33.9864,33.9864,33.9092,33.9169,35002.0
2016-04-06 14:10:00,43.96,43.99,43.93,43.98,25895.0,33.9092,33.9324,33.8861,33.9247,25895.0
2016-04-06 14:20:00,43.99,44.0,43.95,43.98,25449.0,33.9324,33.9401,33.9015,33.9247,25449.0
2016-04-06 14:30:00,43.97,44.0,43.89,43.9,25124.0,33.9169,33.9401,33.8552,33.863,25124.0
2016-04-06 14:40:00,43.9,43.92,43.88,43.92,18721.0,33.863,33.8784,33.8475,33.8784,18721.0
2016-04-06 14:50:00,43.93,43.96,43.91,43.94,26163.0,33.8861,33.9092,33.8707,33.8938,26163.0
2016-04-06 15:00:00,43.94,44.0,43.93,44.0,152800.0,33.8938,33.9401,33.8861,33.9401,152800.0
2016-04-06 15:10:00,44.0,44.02,43.96,44.02,126976.0,33.9401,33.9555,33.9092,33.9555,126976.0
2016-04-06 15:20:00,44.02,44.12,44.01,44.11,62550.0,33.9555,34.0327,33.9478,34.0249,62550.0
2016-04-06 15:30:00,44.1,44.13,44.1,44.11,45187.0,34.0172,34.0404,34.0172,34.0249,45187.0
2016-04-06 15:40:00,44.1,44.13,44.09,44.09,120411.0,34.0172,34.0404,34.0095,34.0095,120411.0
2016-04-06 15:50:00,44.1,44.1,44.05,44.06,305711.0,34.0172,34.0172,33.9787,33.9864,305711.0
2016-04-07 09:30:00,43.89,44.04,43.78,44.03,38601.0,33.8552,33.9709,33.7704,33.9632,38601.0
2016-04-07 09:40:00,44.05,44.07,43.97,44.0,36597.0,33.9787,33.9941,33.9169,33.9401,36597.0
2016-04-07 09:50:00,44.01,44.07,44.01,44.07,99156.0,33.9478,33.9941,33.9478,33.9941,99156.0
2016-04-07 10:00:00,44.07,44.07,43.97,43.98,28529.0,33.9941,33.9941,33.9169,33.9247,28529.0
2016-04-07 10:10:00,43.98,43.99,43.77,43.87,33470.0,33.9247,33.9324,33.7627,33.8398,33470.0
2016-04-07 10:20:00,43.87,43.88,43.78,43.8,63385.0,33.8398,33.8475,33.7704,33.7858,63385.0
2016-04-07 10:30:00,43.8,43.82,43.76,43.81,17560.0,33.7858,33.8012,33.755,33.7935,17560.0
2016-04-07 10:40:00,43.81,43.82,43.77,43.77,32160.0,33.7935,33.8012,33.7627,33.7627,32160.0
2016-04-07 10:50:00,43.77,43.81,43.76,43.8,46085.0,33.7627,33.7935,33.755,33.7858,46085.0
2016-04-07 11:00:00,43.8,43.83,43.77,43.8,46535.0,33.7858,33.809,33.7627,33.7858,46535.0
2016-04-07 11:10:00,43.81,43.91,43.81,43.9,44670.0,33.7935,33.8707,33.7935,33.863,44670.0
2016-04-07 11:20:00,43.89,43.89,43.74,43.75,42072.0,33.8552,33.8552,33.7395,33.7472,42072.0
2016-04-07 11:30:00,43.75,43.81,43.74,43.75,22738.0,33.7472,33.7935,33.7395,33.7472,22738.0
2016-04-07 11:40:00,43.76,43.77,43.72,43.76,23184.0,33.755,33.7627,33.7241,33.755,23184.0
2016-04-07 11:50:00,43.75,43.76,43.71,43.76,23881.0,33.7472,33.755,33.7164,33.755,23881.0
2016-04-07 12:00:00,43.77,43.78,43.74,43.78,8224.0,33.7627,33.7704,33.7395,33.7704,8224.0
2016-04-07 12:10:00,43.77,43.78,43.72,43.73,29945.0,33.7627,33.7704,33.7241,33.7318,29945.0
2016-04-07 12:20:00,43.74,43.76,43.69,43.7,13729.0,33.7395,33.755,33.701,33.7087,13729.0
2016-04-07 12:30:00,43.7,43.74,43.67,43.74,6894.0,33.7087,33.7395,33.6855,33.7395,6894.0
2016-04-07 12:40:00,43.73,43.75,43.7,43.75,6197.0,33.7318,33.7472,33.7087,33.7472,6197.0
2016-04-07 12:50:00,43.77,43.78,43.73,43.76,7854.0,33.7627,33.7704,33.7318,33.755,7854.0
2016-04-07 13:00:00,43.76,43.81,43.76,43.8,7841.0,33.755,33.7935,33.755,33.7858,7841.0
2016-04-07 13:10:00,43.8,43.86,43.78,43.81,13829.0,33.7858,33.8321,33.7704,33.7935,13829.0
2016-04-07 13:20:00,43.81,43.83,43.79,43.81,9392.0,33.7935,33.809,33.7781,33.7935,9392.0
2016-04-07 13:30:00,43.81,43.82,43.75,43.79,7861.0,33.7935,33.8012,33.7472,33.7781,7861.0
2016-04-07 13:40:00,43.77,43.78,43.68,43.69,12572.0,33.7627,33.7704,33.6933,33.701,12572.0
2016-04-07 13:50:00,43.69,43.69,43.63,43.65,12910.0,33.701,33.701,33.6547,33.6701,12910.0
2016-04-07 14:00:00,43.65,43.65,43.58,43.58,15847.0,33.6701,33.6701,33.6161,33.6161,15847.0
2016-04-07 14:10:00,43.58,43.6,43.48,43.49,32903.0,33.6161,33.6315,33.539,33.5467,32903.0
2016-04-07 14:20:00,43.5,43.58,43.5,43.58,15548.0,33.5544,33.6161,33.5544,33.6161,15548.0
2016-04-07 14:30:00,43.59,43.61,43.55,43.61,12266.0,33.6238,33.6393,33.593,33.6393,12266.0
2016-04-07 14:40:00,43.6,43.6,43.46,43.49,39466.0,33.6315,33.6315,33.5236,33.5467,39466.0
2016-04-07 14:50:00,43.49,43.5,43.45,43.46,19438.0,33.5467,33.5544,33.5158,33.5236,19438.0
2016-04-07 15:00:00,43.46,43.56,43.45,43.56,66202.0,33.5236,33.6007,33.5158,33.6007,66202.0
2016-04-07 15:10:00,43.55,43.64,43.55,43.59,44041.0,33.593,33.6624,33.593,33.6238,44041.0
2016-04-07 15:20:00,43.59,43.63,43.58,43.62,25431.0,33.6238,33.6547,33.6161,33.647,25431.0
2016-04-07 15:30:00,43.62,43.67,43.57,43.59,53245.0,33.647,33.6855,33.6084,33.6238,53245.0
2016-04-07 15:40:00,43.59,43.75,43.58,43.69,130632.0,33.6238,33.7472,33.6161,33.701,130632.0
2016-04-07 15:50:00,43.68,43.68,43.6,43.65,282154.0,33.6933,33.6933,33.6315,33.6701,282154.0
2016-04-08 09:30:00,43.87,44.03,43.86,43.99,27587.0,33.8398,33.9632,33.8321,33.9324,27587.0
2016-04-08 09:40:00,43.99,44.06,43.97,44.05,32930.0,33.9324,33.9864,33.9169,33.9787,32930.0
2016-04-08 09:50:00,44.05,44.08,43.95,44.04,48613.0,33.9787,34.0018,33.9015,33.9709,48613.0
2016-04-08 10:00:00,44.04,44.12,44.04,44.11,58201.0,33.9709,34.0327,33.9709,34.0249,58201.0
2016-04-08 10:10:00,44.12,44.15,44.05,44.14,65496.0,34.0327,34.0558,33.9787,34.0481,65496.0
2016-04-08 10:20:00,44.15,44.27,44.15,44.21,45246.0,34.0558,34.1484,34.0558,34.1021,45246.0
2016-04-08 10:30:00,44.22,44.4,44.17,44.39,43443.0,34.1098,34.2486,34.0712,34.2409,43443.0
2016-04-08 10:40:00,44.39,44.57,44.39,44.56,88951.0,34.2409,34.3798,34.2409,34.3721,88951.0
2016-04-08 10:50:00,44.56,44.57,44.46,44.48,55079.0,34.3721,34.3798,34.2949,34.3103,55079.0
2016-04-08 11:00:00,44.48,44.49,44.45,44.47,52245.0,34.3103,34.3181,34.2872,34.3026,52245.0
2016-04-08 11:10:00,44.46,44.52,44.45,44.48,128577.0,34.2949,34.3412,34.2872,34.3103,128577.0
2016-04-08 11:20:00,44.48,44.5,44.45,44.46,33163.0,34.3103,34.3258,34.2872,34.2949,33163.0
2016-04-08 11:30:00,44.46,44.5,44.39,44.41,34227.0,34.2949,34.3258,34.2409,34.2563,34227.0
2016-04-08 11:40:00,44.4,44.42,44.38,44.41,15137.0,34.2486,34.2641,34.2332,34.2563,15137.0
2016-04-08 11:50:00,44.41,44.44,44.38,44.44,18562.0,34.2563,34.2795,34.2332,34.2795,18562.0
2016-04-08 12:00:00,44.44,44.48,44.41,44.46,21271.0,34.2795,34.3103,34.2563,34.2949,21271.0
2016-04-08 12:10:00,44.46,44.46,44.41,44.42,25746.0,34.2949,34.2949,34.2563,34.2641,25746.0
2016-04-08 12:20:00,44.41,44.44,44.34,44.34,16669.0,34.2563,34.2795,34.2024,34.2024,16669.0
2016-04-08 12:30:00,44.34,44.36,44.31,44.34,21019.0,34.2024,34.2178,34.1792,34.2024,21019.0
2016-04-08 12:40:00,44.33,44.37,44.3,44.33,23349.0,34.1946,34.2255,34.1715,34.1946,23349.0
2016-04-08 12:50:00,44.33,44.33,44.28,44.29,13933.0,34.1946,34.1946,34.1561,34.1638,13933.0
2016-04-08 13:00:00,44.29,44.31,44.27,44.28,48878.0,34.1638,34.1792,34.1484,34.1561,48878.0
2016-04-08 13:10:00,44.29,44.31,44.26,44.28,26736.0,34.1638,34.1792,34.1406,34.1561,26736.0
2016-04-08 13:20:00,44.27,44.31,44.26,44.29,20990.0,34.1484,34.1792,34.1406,34.1638,20990.0
2016-04-08 13:30:00,44.28,44.34,44.26,44.3,43783.0,34.1561,34.2024,34.1406,34.1715,43783.0
2016-04-08 13:40:00,44.29,44.33,44.29,44.31,17415.0,34.1638,34.1946,34.1638,34.1792,17415.0
2016-04-08 13:50:00,44.31,44.33,44.3,44.33,22126.0,34.1792,34.1946,34.1715,34.1946,22126.0
2016-04-08 14:00:00,44.33,44.35,44.31,44.34,31459.0,34.1946,34.2101,34.1792,34.2024,31459.0
2016-04-08 14:10:00,44.35,44.37,44.32,44.34,54657.0,34.2101,34.2255,34.1869,34.2024,54657.0
2016-04-08 14:20:00,44.35,44.39,44.33,44.37,29548.0,34.2101,34.2409,34.1946,34.2255,29548.0
2016-04-08 14:30:00,44.38,44.38,44.33,44.34,24346.0,34.2332,34.2332,34.1946,34.2024,24346.0
2016-04-08 14:40:00,44.34,44.35,44.3,44.31,200203.0,34.2024,34.2101,34.1715,34.1792,200203.0
2016-04-08 14:50:00,44.31,44.31,44.17,44.19,35742.0,34.1792,34.1792,34.0712,34.0866,35742.0
2016-04-08 15:00:00,44.19,44.21,44.13,44.14,28035.0,34.0866,34.1021,34.0404,34.0481,28035.0
2016-04-08 15:10:00,44.14,44.25,44.13,44.2,82783.0,34.0481,34.1329,34.0404,34.0944,82783.0
2016-04-08 15:20:00,44.2,44.24,44.15,44.16,146727.0,34.0944,34.1252,34.0558,34.0635,146727.0
2016-04-08 15:30:00,44.16,44.17,44.09,44.11,44486.0,34.0635,34.0712,34.0095,34.0249,44486.0
2016-04-08 15:40:00,44.11,44.14,44.07,44.12,66805.0,34.0249,34.0481,33.9941,34.0327,66805.0
2016-04-08 15:50:00,44.12,44.14,44.08,44.12,127040.0,34.0327,34.0481,34.0018,34.0327,127040.0
2016-04-11 09:30:00,44.2,44.53,44.2,44.47,32405.0,34.0944,34.3489,34.0944,34.3026,32405.0
2016-04-11 09:40:00,44.44,44.52,44.42,44.44,27566.0,34.2795,34.3412,34.2641,34.2795,27566.0
2016-04-11 09:50:00,44.46,44.51,44.31,44.31,24137.0,34.2949,34.3335,34.1792,34.1792,24137.0
2016-04-11 10:00:00,44.32,44.41,44.31,44.35,19924.0,34.1869,34.2563,34.1792,34.2101,19924.0
2016-04-11 10:10:00,44.35,44.36,44.24,44.3,18736.0,34.2101,34.2178,34.1252,34.1715,18736.0
2016-04-11 10:20:00,44.31,44.42,44.28,44.41,22333.0,34.1792,34.2641,34.1561,34.2563,22333.0
2016-04-11 10:30:00,44.39,44.44,44.33,44.4,29168.0,34.2409,34.2795,34.1946,34.2486,29168.0
2016-04-11 10:40:00,44.39,44.39,44.29,44.32,18732.0,34.2409,34.2409,34.1638,34.1869,18732.0
2016-04-11 10:50:00,44.31,44.35,44.22,44.22,21098.0,34.1792,34.2101,34.1098,34.1098,21098.0
2016-04-11 11:00:00,44.2,44.24,44.18,44.21,15060.0,34.0944,34.1252,34.0789,34.1021,15060.0
2016-04-11 11:10:00,44.21,44.21,44.11,44.15,29178.0,34.1021,34.1021,34.0249,34.0558,29178.0
2016-04-11 11:20:00,44.16,44.25,44.15,44.22,11739.0,34.0635,34.1329,34.0558,34.1098,11739.0
2016-04-11 11:30:00,44.21,44.21,44.14,44.15,119713.0,34.1021,34.1021,34.0481,34.0558,119713.0
2016-04-11 11:40:00,44.15,44.21,44.14,44.19,13671.0,34.0558,34.1021,34.0481,34.0866,13671.0
2016-04-11 11:50:00,44.19,44.22,44.14,44.21,15137.0,34.0866,34.1098,34.0481,34.1021,15137.0
2016-04-11 12:00:00,44.21,44.28,44.18,44.27,19715.0,34.1021,34.1561,34.0789,34.1484,19715.0
2016-04-11 12:10:00,44.27,44.35,44.27,44.31,13274.0,34.1484,34.2101,34.1484,34.1792,13274.0
2016-04-11 12:20:00,44.32,44.32,44.2,44.24,74223.0,34.1869,34.1869,34.0944,34.1252,74223.0
2016-04-11 12:30:00,44.23,44.27,44.16,44.18,20664.0,34.1175,34.1484,34.0635,34.0789,20664.0
2016-04-11 12:40:00,44.17,44.2,44.14,44.2,16619.0,34.0712,34.0944,34.0481,34.0944,16619.0
2016-04-11 12:50:00,44.2,44.23,44.2,44.23,17344.0,34.0944,34.1175,34.0944,34.1175,17344.0
2016-04-11 13:00:00,44.23,44.24,44.21,44.22,30759.0,34.1175,34.1252,34.1021,34.1098,30759.0
2016-04-11 13:10:00,44.21,44.24,44.19,44.2,22869.0,34.1021,34.1252,34.0866,34.0944,22869.0
2016-04-11 13:20:00,44.19,44.22,44.14,44.16,22072.0,34.0866,34.1098,34.0481,34.0635,22072.0
2016-04-11 13:30:00,44.17,44.26,44.15,44.22,31278.0,34.0712,34.1406,34.0558,34.1098,31278.0
2016-04-11 13:40:00,44.22,44.27,44.21,44.27,9895.0,34.1098,34.1484,34.1021,34.1484,9895.0
2016-04-11 13:50:00,44.28,44.29,44.24,44.25,8527.0,34.1561,34.1638,34.1252,34.1329,8527.0
2016-04-11 14:00:00,44.25,44.29,44.19,44.2,18210.0,34.1329,34.1638,34.0866,34.0944,18210.0
2016-04-11 14:10:00,44.2,44.27,44.2,44.26,17163.0,34.0944,34.1484,34.0944,34.1406,17163.0
2016-04-11 14:20:00,44.25,44.29,44.22,44.22,16601.0,34.1329,34.1638,34.1098,34.1098,16601.0
2016-04-11 14:30:00,44.21,44.26,44.18,44.26,22964.0,34.1021,34.1406,34.0789,34.1406,22964.0
2016-04-11 14:40:00,44.26,44.28,44.22,44.27,15361.0,34.1406,34.1561,34.1098,34.1484,15361.0
2016-04-11 14:50:00,44.28,44.3,44.23,44.25,34911.0,34.1561,34.1715,34.1175,34.1329,34911.0
2016-04-11 15:00:00,44.26,44.27,44.19,44.21,20729.0,34.1406,34.1484,34.0866,34.1021,20729.0
2016-04-11 15:10:00,44.21,44.22,44.16,44.17,28080.0,34.1021,34.1098,34.0635,34.0712,28080.0
2016-04-11 15:20:00,44.18,44.22,44.15,44.15,27487.0,34.0789,34.1098,34.0558,34.0558,27487.0
2016-04-11 15:30:00,44.16,44.19,44.13,44.14,55602.0,34.0635,34.0866,34.0404,34.0481,55602.0
2016-04-11 15:40:00,44.14,44.15,44.07,44.09,66086.0,34.0481,34.0558,33.9941,34.0095,66086.0
2016-04-11 15:50:00,44.08,44.13,43.96,43.97,423828.0,34.0018,34.0404,33.9092,33.9169,423828.0
2016-04-12 09:30:00,44.12,44.14,43.78,43.81,102011.0,34.0327,34.0481,33.7704,33.7935,102011.0
2016-04-12 09:40:00,43.82,43.86,43.78,43.83,86039.0,33.8012,33.8321,33.7704,33.809,86039.0
2016-04-12 09:50:00,43.83,43.91,43.81,43.88,76254.0,33.809,33.8707,33.7935,33.8475,76254.0
2016-04-12 10:00:00,43.89,43.94,43.85,43.94,56953.0,33.8552,33.8938,33.8244,33.8938,56953.0
2016-04-12 10:10:00,43.93,44.01,43.92,43.98,48351.0,33.8861,33.9478,33.8784,33.9247,48351.0
2016-04-12 10:20:00,43.98,43.98,43.76,43.8,74875.0,33.9247,33.9247,33.755,33.7858,74875.0
2016-04-12 10:30:00,43.8,43.96,43.8,43.86,34418.0,33.7858,33.9092,33.7858,33.8321,34418.0
2016-04-12 10:40:00,43.86,43.9,43.85,43.89,56205.0,33.8321,33.863,33.8244,33.8552,56205.0
2016-04-12 10:50:00,43.88,44.02,43.87,43.95,191545.0,33.8475,33.9555,33.8398,33.9015,191545.0
2016-04-12 11:00:00,43.95,43.96,43.9,43.94,120733.0,33.9015,33.9092,33.863,33.8938,120733.0
2016-04-12 11:10:00,43.94,43.96,43.89,43.94,62006.0,33.8938,33.9092,33.8552,33.8938,62006.0
2016-04-12 11:20:00,43.94,43.95,43.89,43.91,44994.0,33.8938,33.9015,33.8552,33.8707,44994.0
2016-04-12 11:30:00,43.92,43.96,43.89,43.91,71943.0,33.8784,33.9092,33.8552,33.8707,71943.0
2016-04-12 11:40:00,43.92,43.95,43.91,43.94,24495.0,33.8784,33.9015,33.8707,33.8938,24495.0
2016-04-12 11:50:00,43.94,43.95,43.92,43.93,41424.0,33.8938,33.9015,33.8784,33.8861,41424.0
2016-04-12 12:00:00,43.94,43.95,43.91,43.93,38011.0,33.8938,33.9015,33.8707,33.8861,38011.0
2016-04-12 12:10:00,43.93,43.95,43.92,43.92,23674.0,33.8861,33.9015,33.8784,33.8784,23674.0
2016-04-12 12:20:00,43.91,43.95,43.9,43.94,22075.0,33.8707,33.9015,33.863,33.8938,22075.0
2016-04-12 12:30:00,43.94,43.96,43.92,43.94,78214.0,33.8938,33.9092,33.8784,33.8938,78214.0
2016-04-12 12:40:00,43.94,43.95,43.9,43.91,21733.0,33.8938,33.9015,33.863,33.8707,21733.0
2016-04-12 12:50:00,43.92,43.96,43.91,43.93,71615.0,33.8784,33.9092,33.8707,33.8861,71615.0
2016-04-12 13:00:00,43.94,43.95,43.93,43.95,142063.0,33.8938,33.9015,33.8861,33.9015,142063.0
2016-04-12 13:10:00,43.95,43.95,43.93,43.95,45178.0,33.9015,33.9015,33.8861,33.9015,45178.0
2016-04-12 13:20:00,43.95,44.0,43.94,43.95,210951.0,33.9015,33.9401,33.8938,33.9015,210951.0
2016-04-12 13:30:00,43.95,44.05,43.94,44.0,137382.0,33.9015,33.9787,33.8938,33.9401,137382.0
2016-04-12 13:40:00,43.99,44.0,43.98,43.98,67043.0,33.9324,33.9401,33.9247,33.9247,67043.0
2016-04-12 13:50:00,43.99,44.01,43.97,43.99,78032.0,33.9324,33.9478,33.9169,33.9324,78032.0
2016-04-12 14:00:00,43.99,44.01,43.97,43.99,98021.0,33.9324,33.9478,33.9169,33.9324,98021.0
2016-04-12 14:10:00,43.98,44.02,43.98,43.98,181405.0,33.9247,33.9555,33.9247,33.9247,181405.0
2016-04-12 14:20:00,43.99,44.09,43.98,44.09,97944.0,33.9324,34.0095,33.9247,34.0095,97944.0
2016-04-12 14:30:00,44.08,44.17,44.07,44.17,42589.0,34.0018,34.0712,33.9941,34.0712,42589.0
2016-04-12 14:40:00,44.17,44.21,44.15,44.2,31771.0,34.0712,34.1021,34.0558,34.0944,31771.0
2016-04-12 14:50:00,44.2,44.21,44.16,44.18,34226.0,34.0944,34.1021,34.0635,34.0789,34226.0
2016-04-12 15:00:00,44.19,44.25,44.18,44.21,61744.0,34.0866,34.1329,34.0789,34.1021,61744.0
2016-04-12 15:10:00,44.21,44.26,44.2,44.24,48822.0,34.1021,34.1406,34.0944,34.1252,48822.0
2016-04-12 15:20:00,44.23,44.26,44.15,44.16,42582.0,34.1175,34.1406,34.0558,34.0635,42582.0
2016-04-12 15:30:00,44.16,44.17,44.09,44.1,95807.0,34.0635,34.0712,34.0095,34.0172,95807.0
2016-04-12 15:40:00,44.1,44.11,44.03,44.03,116364.0,34.0172,34.0249,33.9632,33.9632,116364.0
2016-04-12 15:50:00,44.03,44.04,43.94,43.97,546700.0,33.9632,33.9709,33.8938,33.9169,546700.0
2016-04-13 09:30:00,44.31,44.39,44.01,44.01,56844.0,34.1792,34.2409,33.9478,33.9478,56844.0
2016-04-13 09:40:00,44.0,44.09,44.0,44.06,34741.0,33.9401,34.0095,33.9401,33.9864,34741.0
2016-04-13 09:50:00,44.05,44.08,43.95,43.95,28721.0,33.9787,34.0018,33.9015,33.9015,28721.0
2016-04-13 10:00:00,43.95,43.97,43.87,43.89,33121.0,33.9015,33.9169,33.8398,33.8552,33121.0
2016-04-13 10:10:00,43.91,43.95,43.85,43.88,71937.0,33.8707,33.9015,33.8244,33.8475,71937.0
2016-04-13 10:20:00,43.88,44.0,43.72,43.9,2312248.0,33.8475,33.9401,33.7241,33.863,2312248.0
2016-04-13 10:30:00,43.91,44.06,43.9,44.05,69665.0,33.8707,33.9864,33.863,33.9787,69665.0
2016-04-13 10:40:00,44.05,44.13,44.04,44.1,83183.0,33.9787,34.0404,33.9709,34.0172,83183.0
2016-04-13 10:50:00,44.11,44.14,44.08,44.12,56797.0,34.0249,34.0481,34.0018,34.0327,56797.0
2016-04-13 11:00:00,44.11,44.3,44.11,44.29,40845.0,34.0249,34.1715,34.0249,34.1638,40845.0
2016-04-13 11:10:00,44.29,44.29,44.2,44.29,42438.0,34.1638,34.1638,34.0944,34.1638,42438.0
2016-04-13 11:20:00,44.28,44.3,44.24,44.3,28027.0,34.1561,34.1715,34.1252,34.1715,28027.0
2016-04-13 11:30:00,44.31,44.37,44.3,44.36,33503.0,34.1792,34.2255,34.1715,34.2178,33503.0
2016-04-13 11:40:00,44.36,44.37,44.27,44.27,28635.0,34.2178,34.2255,34.1484,34.1484,28635.0
2016-04-13 11:50:00,44.28,44.3,44.24,44.25,73608.0,34.1561,34.1715,34.1252,34.1329,73608.0
2016-04-13 12:00:00,44.24,44.31,44.22,44.3,100227.0,34.1252,34.1792,34.1098,34.1715,100227.0
2016-04-13 12:10:00,44.32,44.37,44.3,44.36,29311.0,34.1869,34.2255,34.1715,34.2178,29311.0
2016-04-13 12:20:00,44.36,44.41,44.34,44.35,44731.0,34.2178,34.2563,34.2024,34.2101,44731.0
2016-04-13 12:30:00,44.36,44.38,44.33,44.34,46561.0,34.2178,34.2332,34.1946,34.2024,46561.0
2016-04-13 12:40:00,44.33,44.38,44.32,44.36,66580.0,34.1946,34.2332,34.1869,34.2178,66580.0
2016-04-13 12:50:00,44.36,44.36,44.33,44.35,40874.0,34.2178,34.2178,34.1946,34.2101,40874.0
2016-04-13 13:00:00,44.36,44.36,44.24,44.28,36946.0,34.2178,34.2178,34.1252,34.1561,36946.0
2016-04-13 13:10:00,44.28,44.31,44.27,44.27,30367.0,34.1561,34.1792,34.1484,34.1484,30367.0
2016-04-13 13:20:00,44.27,44.28,44.27,44.28,21822.0,34.1484,34.1561,34.1484,34.1561,21822.0
2016-04-13 13:30:00,44.28,44.37,44.27,44.36,85546.0,34.1561,34.2255,34.1484,34.2178,85546.0
2016-04-13 13:40:00,44.37,44.37,44.35,44.36,68745.0,34.2255,34.2255,34.2101,34.2178,68745.0
2016-04-13 13:50:00,44.37,44.39,44.35,44.37,23756.0,34.2255,34.2409,34.2101,34.2255,23756.0
2016-04-13 14:00:00,44.36,44.37,44.35,44.36,39792.0,34.2178,34.2255,34.2101,34.2178,39792.0
2016-04-13 14:10:00,44.36,44.38,44.33,44.37,101161.0,34.2178,34.2332,34.1946,34.2255,101161.0
2016-04-13 14:20:00,44.37,44.43,44.35,44.4,45862.0,34.2255,34.2718,34.2101,34.2486,45862.0
2016-04-13 14:30:00,44.4,44.5,44.39,44.48,49339.0,34.2486,34.3258,34.2409,34.3103,49339.0
2016-04-13 14:40:00,44.48,44.48,44.45,44.45,34472.0,34.3103,34.3103,34.2872,34.2872,34472.0
2016-04-13 14:50:00,44.46,44.46,44.39,44.4,298809.0,34.2949,34.2949,34.2409,34.2486,298809.0
2016-04-13 15:00:00,44.4,44.43,44.38,44.43,69524.0,34.2486,34.2718,34.2332,34.2718,69524.0
2016-04-13 15:10:00,44.43,44.43,44.33,44.35,63709.0,34.2718,34.2718,34.1946,34.2101,63709.0
2016-04-13 15:20:00,44.36,44.41,44.35,44.39,96495.0,34.2178,34.2563,34.2101,34.2409,96495.0
2016-04-13 15:30:00,44.38,44.42,44.37,44.4,51160.0,34.2332,34.2641,34.2255,34.2486,51160.0
2016-04-13 15:40:00,44.4,44.46,44.36,44.44,118161.0,34.2486,34.2949,34.2178,34.2795,118161.0
2016-04-13 15:50:00,44.44,44.56,44.43,44.53,255879.0,34.2795,34.3721,34.2718,34.3489,255879.0
2016-04-14 09:30:00,44.52,44.6,44.35,44.48,47541.0,34.3412,34.4029,34.2101,34.3103,47541.0
2016-04-14 09:40:00,44.46,44.47,44.39,44.46,44780.0,34.2949,34.3026,34.2409,34.2949,44780.0
2016-04-14 09:50:00,44.47,44.6,44.45,44.49,42736.0,34.3026,34.4029,34.2872,34.3181,42736.0
2016-04-14 10:00:00,44.5,44.51,44.45,44.48,51934.0,34.3258,34.3335,34.2872,34.3103,51934.0
2016-04-14 10:10:00,44.48,44.5,44.47,44.48,41791.0,34.3103,34.3258,34.3026,34.3103,41791.0
2016-04-14 10:20:00,44.47,44.62,44.47,44.6,48529.0,34.3026,34.4183,34.3026,34.4029,48529.0
2016-04-14 10:30:00,44.6,44.61,44.52,44.53,36961.0,34.4029,34.4106,34.3412,34.3489,36961.0
2016-04-14 10:40:00,44.52,44.54,44.47,44.48,75947.0,34.3412,34.3566,34.3026,34.3103,75947.0
2016-04-14 10:50:00,44.48,44.55,44.48,44.53,33400.0,34.3103,34.3643,34.3103,34.3489,33400.0
2016-04-14 11:00:00,44.52,44.56,44.43,44.43,34379.0,34.3412,34.3721,34.2718,34.2718,34379.0
2016-04-14 11:10:00,44.43,44.45,44.39,44.41,45336.0,34.2718,34.2872,34.2409,34.2563,45336.0
2016-04-14 11:20:00,44.42,44.43,44.32,44.34,36703.0,34.2641,34.2718,34.1869,34.2024,36703.0
2016-04-14 11:30:00,44.33,44.37,44.32,44.36,47712.0,34.1946,34.2255,34.1869,34.2178,47712.0
2016-04-14 11:40:00,44.36,44.39,44.33,44.38,23864.0,34.2178,34.2409,34.1946,34.2332,23864.0
2016-04-14 11:50:00,44.38,44.38,44.28,44.3,20530.0,34.2332,34.2332,34.1561,34.1715,20530.0
2016-04-14 12:00:00,44.3,44.34,44.27,44.33,17584.0,34.1715,34.2024,34.1484,34.1946,17584.0
2016-04-14 12:10:00,44.33,44.36,44.32,44.36,15536.0,34.1946,34.2178,34.1869,34.2178,15536.0
2016-04-14 12:20:00,44.36,44.42,44.35,44.38,18612.0,34.2178,34.2641,34.2101,34.2332,18612.0
2016-04-14 12:30:00,44.39,44.44,44.37,44.4,19778.0,34.2409,34.2795,34.2255,34.2486,19778.0
2016-04-14 12:40:00,44.4,44.43,44.34,44.34,29546.0,34.2486,34.2718,34.2024,34.2024,29546.0
2016-04-14 12:50:00,44.34,44.36,44.31,44.34,24126.0,34.2024,34.2178,34.1792,34.2024,24126.0
2016-04-14 13:00:00,44.34,44.35,44.31,44.35,20038.0,34.2024,34.2101,34.1792,34.2101,20038.0
2016-04-14 13:10:00,44.34,44.37,44.32,44.33,18012.0,34.2024,34.2255,34.1869,34.1946,18012.0
2016-04-14 13:20:00,44.34,44.38,44.32,44.34,14608.0,34.2024,34.2332,34.1869,34.2024,14608.0
2016-04-14 13:30:00,44.34,44.35,44.33,44.34,13329.0,34.2024,34.2101,34.1946,34.2024,13329.0
2016-04-14 13:40:00,44.34,44.46,44.33,44.45,56335.0,34.2024,34.2949,34.1946,34.2872,56335.0
2016-04-14 13:50:00,44.44,44.45,44.39,44.39,32186.0,34.2795,34.2872,34.2409,34.2409,32186.0
2016-04-14 14:00:00,44.39,44.42,44.36,44.41,26362.0,34.2409,34.2641,34.2178,34.2563,26362.0
2016-04-14 14:10:00,44.42,44.45,44.4,44.44,21435.0,34.2641,34.2872,34.2486,34.2795,21435.0
2016-04-14 14:20:00,44.45,44.5,44.44,44.49,48774.0,34.2872,34.3258,34.2795,34.3181,48774.0
2016-04-14 14:30:00,44.48,44.49,44.39,44.41,31079.0,34.3103,34.3181,34.2409,34.2563,31079.0
2016-04-14 14:40:00,44.41,44.48,44.4,44.46,41238.0,34.2563,34.3103,34.2486,34.2949,41238.0
2016-04-14 14:50:00,44.45,44.48,44.45,44.46,35688.0,34.2872,34.3103,34.2872,34.2949,35688.0
2016-04-14 15:00:00,44.45,44.5,44.44,44.48,71936.0,34.2872,34.3258,34.2795,34.3103,71936.0
2016-04-14 15:10:00,44.48,44.49,44.44,44.47,35776.0,34.3103,34.3181,34.2795,34.3026,35776.0
2016-04-14 15:20:00,44.47,44.5,44.45,44.46,44897.0,34.3026,34.3258,34.2872,34.2949,44897.0
2016-04-14 15:30:00,44.45,44.46,44.38,44.4,46576.0,34.2872,34.2949,34.2332,34.2486,46576.0
2016-04-14 15:40:00,44.39,44.45,44.35,44.4,262087.0,34.2409,34.2872,34.2101,34.2486,262087.0
2016-04-14 15:50:00,44.4,44.42,44.38,44.41,226585.0,34.2486,34.2641,34.2332,34.2563,226585.0
2016-04-15 09:30:00,44.47,44.62,44.38,44.54,209855.0,34.3026,34.4183,34.2332,34.3566,209855.0
2016-04-15 09:40:00,44.56,44.79,44.56,44.74,121149.0,34.3721,34.5495,34.3721,34.5109,121149.0
2016-04-15 09:50:00,44.74,44.79,44.69,44.76,64708.0,34.5109,34.5495,34.4723,34.5263,64708.0
2016-04-15 10:00:00,44.76,44.79,44.67,44.73,78934.0,34.5263,34.5495,34.4569,34.5032,78934.0
2016-04-15 10:10:00,44.73,44.73,44.57,44.59,103676.0,34.5032,34.5032,34.3798,34.3952,103676.0
2016-04-15 10:20:00,44.59,44.7,44.57,44.61,23927.0,34.3952,34.48,34.3798,34.4106,23927.0
2016-04-15 10:30:00,44.61,44.7,44.59,44.66,47552.0,34.4106,34.48,34.3952,34.4492,47552.0
2016-04-15 10:40:00,44.67,44.69,44.65,44.69,24876.0,34.4569,34.4723,34.4415,34.4723,24876.0
2016-04-15 10:50:00,44.69,44.76,44.68,44.75,34540.0,34.4723,34.5263,34.4646,34.5186,34540.0
2016-04-15 11:00:00,44.75,44.88,44.74,44.87,89750.0,34.5186,34.6189,34.5109,34.6112,89750.0
2016-04-15 11:10:00,44.86,44.87,44.78,44.8,177877.0,34.6035,34.6112,34.5418,34.5572,177877.0
2016-04-15 11:20:00,44.81,44.83,44.78,44.81,95845.0,34.5649,34.5803,34.5418,34.5649,95845.0
2016-04-15 11:30:00,44.81,44.85,44.77,44.84,21115.0,34.5649,34.5957,34.534,34.588,21115.0
2016-04-15 11:40:00,44.84,44.94,44.84,44.93,51217.0,34.588,34.6652,34.588,34.6575,51217.0
2016-04-15 11:50:00,44.94,44.98,44.9,44.93,181254.0,34.6652,34.696,34.6343,34.6575,181254.0
2016-04-15 12:00:00,44.93,44.94,44.82,44.85,25955.0,34.6575,34.6652,34.5726,34.5957,25955.0
2016-04-15 12:10:00,44.85,44.88,44.81,44.87,32619.0,34.5957,34.6189,34.5649,34.6112,32619.0
2016-04-15 12:20:00,44.87,44.92,44.85,44.91,32317.0,34.6112,34.6497,34.5957,34.642,32317.0
2016-04-15 12:30:00,44.92,44.95,44.91,44.91,28037.0,34.6497,34.6729,34.642,34.642,28037.0
2016-04-15 12:40:00,44.9,44.95,44.9,44.94,81162.0,34.6343,34.6729,34.6343,34.6652,81162.0
2016-04-15 12:50:00,44.94,44.98,44.93,44.96,36910.0,34.6652,34.696,34.6575,34.6806,36910.0
2016-04-15 13:00:00,44.96,44.98,44.95,44.97,19106.0,34.6806,34.696,34.6729,34.6883,19106.0
2016-04-15 13:10:00,44.96,45.0,44.96,44.99,31322.0,34.6806,34.7115,34.6806,34.7037,31322.0
2016-04-15 13:20:00,44.99,45.05,44.99,45.03,64134.0,34.7037,34.75,34.7037,34.7346,64134.0
2016-04-15 13:30:00,45.03,45.05,45.02,45.04,47454.0,34.7346,34.75,34.7269,34.7423,47454.0
2016-04-15 13:40:00,45.04,45.05,45.01,45.03,68786.0,34.7423,34.75,34.7192,34.7346,68786.0
2016-04-15 13:50:00,45.04,45.04,45.0,45.04,69457.0,34.7423,34.7423,34.7115,34.7423,69457.0
2016-04-15 14:00:00,45.04,45.05,45.02,45.05,74782.0,34.7423,34.75,34.7269,34.75,74782.0
2016-04-15 14:10:00,45.05,45.05,45.04,45.05,47446.0,34.75,34.75,34.7423,34.75,47446.0
2016-04-15 14:20:00,45.05,45.12,45.04,45.11,99786.0,34.75,34.804,34.7423,34.7963,99786.0
2016-04-15 14:30:00,45.11,45.15,45.08,45.09,93769.0,34.7963,34.8272,34.7732,34.7809,93769.0
2016-04-15 14:40:00,45.09,45.11,45.07,45.08,63994.0,34.7809,34.7963,34.7654,34.7732,63994.0
2016-04-15 14:50:00,45.07,45.1,45.03,45.04,85151.0,34.7654,34.7886,34.7346,34.7423,85151.0
2016-04-15 15:00:00,45.04,45.04,44.95,44.96,39282.0,34.7423,34.7423,34.6729,34.6806,39282.0
2016-04-15 15:10:00,44.96,44.97,44.91,44.91,45312.0,34.6806,34.6883,34.642,34.642,45312.0
2016-04-15 15:20:00,44.91,44.94,44.91,44.91,91338.0,34.642,34.6652,34.642,34.642,91338.0
2016-04-15 15:30:00,44.91,44.92,44.84,44.84,80279.0,34.642,34.6497,34.588,34.588,80279.0
2016-04-15 15:40:00,44.84,44.85,44.78,44.79,118684.0,34.588,34.5957,34.5418,34.5495,118684.0
2016-04-15 15:50:00,44.79,44.87,44.78,44.83,401829.0,34.5495,34.6112,34.5418,34.5803,401829.0
2016-04-18 09:30:00,44.75,44.89,44.68,44.79,70845.0,34.5186,34.6266,34.4646,34.5495,70845.0
2016-04-18 09:40:00,44.8,44.8,44.67,44.69,56723.0,34.5572,34.5572,34.4569,34.4723,56723.0
2016-04-18 09:50:00,44.69,44.79,44.69,44.74,48370.0,34.4723,34.5495,34.4723,34.5109,48370.0
2016-04-18 10:00:00,44.75,44.9,44.74,44.88,52108.0,34.5186,34.6343,34.5109,34.6189,52108.0
2016-04-18 10:10:00,44.87,44.89,44.78,44.86,37112.0,34.6112,34.6266,34.5418,34.6035,37112.0
2016-04-18 10:20:00,44.87,45.07,44.86,45.06,39057.0,34.6112,34.7654,34.6035,34.7577,39057.0
2016-04-18 10:30:00,45.06,45.14,45.01,45.12,67721.0,34.7577,34.8194,34.7192,34.804,67721.0
2016-04-18 10:40:00,45.11,45.14,45.01,45.02,54560.0,34.7963,34.8194,34.7192,34.7269,54560.0
2016-04-18 10:50:00,45.01,45.01,44.91,44.91,19416.0,34.7192,34.7192,34.642,34.642,19416.0
2016-04-18 11:00:00,44.91,44.96,44.88,44.95,39463.0,34.642,34.6806,34.6189,34.6729,39463.0
2016-04-18 11:10:00,44.95,44.97,44.89,44.92,39185.0,34.6729,34.6883,34.6266,34.6497,39185.0
2016-04-18 11:20:00,44.92,44.97,44.89,44.95,106872.0,34.6497,34.6883,34.6266,34.6729,106872.0
2016-04-18 11:30:00,44.96,44.96,44.9,44.91,36085.0,34.6806,34.6806,34.6343,34.642,36085.0
2016-04-18 11:40:00,44.9,44.97,44.9,44.93,35419.0,34.6343,34.6883,34.6343,34.6575,35419.0
2016-04-18 11:50:00,44.93,44.93,44.88,44.9,33681.0,34.6575,34.6575,34.6189,34.6343,33681.0
2016-04-18 12:00:00,44.9,44.95,44.89,44.93,23121.0,34.6343,34.6729,34.6266,34.6575,23121.0
2016-04-18 12:10:00,44.93,44.96,44.92,44.92,24377.0,34.6575,34.6806,34.6497,34.6497,24377.0
2016-04-18 12:20:00,44.93,45.0,44.91,44.99,37006.0,34.6575,34.7115,34.642,34.7037,37006.0
2016-04-18 12:30:00,44.99,45.08,44.98,45.07,29408.0,34.7037,34.7732,34.696,34.7654,29408.0
2016-04-18 12:40:00,45.06,45.08,45.04,45.04,21017.0,34.7577,34.7732,34.7423,34.7423,21017.0
2016-04-18 12:50:00,45.04,45.05,45.01,45.02,14162.0,34.7423,34.75,34.7192,34.7269,14162.0
2016-04-18 13:00:00,45.02,45.04,45.0,45.02,15427.0,34.7269,34.7423,34.7115,34.7269,15427.0
2016-04-18 13:10:00,45.02,45.02,44.97,45.01,22644.0,34.7269,34.7269,34.6883,34.7192,22644.0
2016-04-18 13:20:00,45.0,45.03,44.99,45.02,28523.0,34.7115,34.7346,34.7037,34.7269,28523.0
2016-04-18 13:30:00,45.03,45.06,45.02,45.06,23639.0,34.7346,34.7577,34.7269,34.7577,23639.0
2016-04-18 13:40:00,45.06,45.07,45.04,45.05,54838.0,34.7577,34.7654,34.7423,34.75,54838.0
2016-04-18 13:50:00,45.04,45.07,45.01,45.06,33230.0,34.7423,34.7654,34.7192,34.7577,33230.0
2016-04-18 14:00:00,45.06,45.08,45.03,45.04,36724.0,34.7577,34.7732,34.7346,34.7423,36724.0
2016-04-18 14:10:00,45.04,45.07,45.02,45.06,28292.0,34.7423,34.7654,34.7269,34.7577,28292.0
2016-04-18 14:20:00,45.06,45.09,45.05,45.07,40019.0,34.7577,34.7809,34.75,34.7654,40019.0
2016-04-18 14:30:00,45.06,45.11,45.06,45.09,40037.0,34.7577,34.7963,34.7577,34.7809,40037.0
2016-04-18 14:40:00,45.09,45.1,45.06,45.07,49102.0,34.7809,34.7886,34.7577,34.7654,49102.0
2016-04-18 14:50:00,45.07,45.09,45.05,45.05,46544.0,34.7654,34.7809,34.75,34.75,46544.0
2016-04-18 15:00:00,45.05,45.1,45.04,45.1,51944.0,34.75,34.7886,34.7423,34.7886,51944.0
2016-04-18 15:10:00,45.1,45.11,45.06,45.07,59671.0,34.7886,34.7963,34.7577,34.7654,59671.0
2016-04-18 15:20:00,45.08,45.1,45.06,45.06,57519.0,34.7732,34.7886,34.7577,34.7577,57519.0
2016-04-18 15:30:00,45.06,45.08,45.01,45.04,99139.0,34.7577,34.7732,34.7192,34.7423,99139.0
2016-04-18 15:40:00,45.05,45.05,45.01,45.01,77807.0,34.75,34.75,34.7192,34.7192,77807.0
2016-04-18 15:50:00,45.02,45.11,45.0,45.11,196527.0,34.7269,34.7963,34.7115,34.7963,196527.0
2016-04-19 09:30:00,45.2,45.21,44.72,44.83,75363.0,34.8657,34.8734,34.4955,34.5803,75363.0
2016-04-19 09:40:00,44.84,44.99,44.61,44.99,77412.0,34.588,34.7037,34.4106,34.7037,77412.0
2016-04-19 09:50:00,44.99,45.23,44.95,45.23,167153.0,34.7037,34.8889,34.6729,34.8889,167153.0
2016-04-19 10:00:00,45.23,45.23,45.08,45.11,133950.0,34.8889,34.8889,34.7732,34.7963,133950.0
2016-04-19 10:10:00,45.12,45.34,45.1,45.3,49590.0,34.804,34.9737,34.7886,34.9429,49590.0
2016-04-19 10:20:00,45.29,45.3,45.15,45.23,50373.0,34.9351,34.9429,34.8272,34.8889,50373.0
2016-04-19 10:30:00,45.23,45.36,45.22,45.34,102172.0,34.8889,34.9891,34.8812,34.9737,102172.0
2016-04-19 10:40:00,45.34,45.6,45.33,45.53,198874.0,34.9737,35.1743,34.966,35.1203,198874.0
2016-04-19 10:50:00,45.53,45.65,45.5,45.58,91073.0,35.1203,35.2128,35.0971,35.1588,91073.0
2016-04-19 11:00:00,45.57,45.8,45.57,45.59,205170.0,35.1511,35.3285,35.1511,35.1666,205170.0
2016-04-19 11:10:00,45.59,45.59,45.49,45.53,46719.0,35.1666,35.1666,35.0894,35.1203,46719.0
2016-04-19 11:20:00,45.53,45.58,45.5,45.55,52857.0,35.1203,35.1588,35.0971,35.1357,52857.0
2016-04-19 11:30:00,45.55,45.62,45.51,45.59,47328.0,35.1357,35.1897,35.1048,35.1666,47328.0
2016-04-19 11:40:00,45.58,45.67,45.58,45.67,53344.0,35.1588,35.2283,35.1588,35.2283,53344.0
2016-04-19 11:50:00,45.66,45.66,45.5,45.51,63873.0,35.2206,35.2206,35.0971,35.1048,63873.0
2016-04-19 12:00:00,45.51,45.54,45.36,45.38,48006.0,35.1048,35.128,34.9891,35.0046,48006.0
2016-04-19 12:10:00,45.38,45.4,45.28,45.3,37824.0,35.0046,35.02,34.9274,34.9429,37824.0
2016-04-19 12:20:00,45.29,45.37,45.28,45.34,27383.0,34.9351,34.9969,34.9274,34.9737,27383.0
2016-04-19 12:30:00,45.34,45.39,45.3,45.37,25107.0,34.9737,35.0123,34.9429,34.9969,25107.0
2016-04-19 12:40:00,45.38,45.45,45.36,45.41,26497.0,35.0046,35.0586,34.9891,35.0277,26497.0
2016-04-19 12:50:00,45.41,45.49,45.4,45.47,20064.0,35.0277,35.0894,35.02,35.074,20064.0
2016-04-19 13:00:00,45.46,45.52,45.45,45.51,42594.0,35.0663,35.1126,35.0586,35.1048,42594.0
2016-04-19 13:10:00,45.51,45.56,45.48,45.55,36441.0,35.1048,35.1434,35.0817,35.1357,36441.0
2016-04-19 13:20:00,45.55,45.63,45.55,45.59,39597.0,35.1357,35.1974,35.1357,35.1666,39597.0
2016-04-19 13:30:00,45.58,45.58,45.51,45.55,39640.0,35.1588,35.1588,35.1048,35.1357,39640.0
2016-04-19 13:40:00,45.55,45.61,45.55,45.57,33562.0,35.1357,35.182,35.1357,35.1511,33562.0
2016-04-19 13:50:00,45.57,45.62,45.56,45.59,57104.0,35.1511,35.1897,35.1434,35.1666,57104.0
2016-04-19 14:00:00,45.59,45.64,45.58,45.63,54684.0,35.1666,35.2051,35.1588,35.1974,54684.0
2016-04-19 14:10:00,45.63,45.65,45.5,45.55,393861.0,35.1974,35.2128,35.0971,35.1357,393861.0
2016-04-19 14:20:00,45.55,45.69,45.54,45.67,197133.0,35.1357,35.2437,35.128,35.2283,197133.0
2016-04-19 14:30:00,45.66,45.67,45.57,45.6,40117.0,35.2206,35.2283,35.1511,35.1743,40117.0
2016-04-19 14:40:00,45.6,45.64,45.58,45.61,41790.0,35.1743,35.2051,35.1588,35.182,41790.0
2016-04-19 14:50:00,45.62,45.63,45.58,45.62,30409.0,35.1897,35.1974,35.1588,35.1897,30409.0
2016-04-19 15:00:00,45.61,45.66,45.61,45.65,37682.0,35.182,35.2206,35.182,35.2128,37682.0
2016-04-19 15:10:00,45.65,45.73,45.63,45.64,58456.0,35.2128,35.2745,35.1974,35.2051,58456.0
2016-04-19 15:20:00,45.64,45.71,45.62,45.66,313124.0,35.2051,35.2591,35.1897,35.2206,313124.0
2016-04-19 15:30:00,45.67,45.71,45.65,45.71,59931.0,35.2283,35.2591,35.2128,35.2591,59931.0
2016-04-19 15:40:00,45.71,45.73,45.67,45.72,135477.0,35.2591,35.2745,35.2283,35.2668,135477.0
2016-04-19 15:50:00,45.71,45.78,45.7,45.78,318180.0,35.2591,35.3131,35.2514,35.3131,318180.0
2016-04-20 09:30:00,45.93,45.97,45.61,45.63,70040.0,35.4288,35.4597,35.182,35.1974,70040.0
2016-04-20 09:40:00,45.63,45.66,45.44,45.5,52736.0,35.1974,35.2206,35.0509,35.0971,52736.0
2016-04-20 09:50:00,45.51,45.54,45.43,45.43,27856.0,35.1048,35.128,35.0431,35.0431,27856.0
2016-04-20 10:00:00,45.42,45.43,45.18,45.22,123066.0,35.0354,35.0431,34.8503,34.8812,123066.0
2016-04-20 10:10:00,45.21,45.33,45.21,45.29,39676.0,34.8734,34.966,34.8734,34.9351,39676.0
2016-04-20 10:20:00,45.3,45.36,45.27,45.32,25576.0,34.9429,34.9891,34.9197,34.9583,25576.0
2016-04-20 10:30:00,45.32,45.36,45.22,45.22,245451.0,34.9583,34.9891,34.8812,34.8812,245451.0
2016-04-20 10:40:00,45.23,45.25,45.17,45.18,127767.0,34.8889,34.9043,34.8426,34.8503,127767.0
2016-04-20 10:50:00,45.17,45.3,45.16,45.23,85890.0,34.8426,34.9429,34.8349,34.8889,85890.0
2016-04-20 11:00:00,45.24,45.29,45.22,45.28,24287.0,34.8966,34.9351,34.8812,34.9274,24287.0
2016-04-20 11:10:00,45.28,45.37,45.23,45.37,53145.0,34.9274,34.9969,34.8889,34.9969,53145.0
2016-04-20 11:20:00,45.37,45.46,45.33,45.45,44238.0,34.9969,35.0663,34.966,35.0586,44238.0
2016-04-20 11:30:00,45.45,45.46,45.3,45.3,29416.0,35.0586,35.0663,34.9429,34.9429,29416.0
2016-04-20 11:40:00,45.3,45.3,45.24,45.25,23014.0,34.9429,34.9429,34.8966,34.9043,23014.0
2016-04-20 11:50:00,45.26,45.3,45.21,45.22,20613.0,34.912,34.9429,34.8734,34.8812,20613.0
2016-04-20 12:00:00,45.21,45.27,45.21,45.23,16926.0,34.8734,34.9197,34.8734,34.8889,16926.0
2016-04-20 12:10:00,45.24,45.27,45.23,45.25,22724.0,34.8966,34.9197,34.8889,34.9043,22724.0
2016-04-20 12:20:00,45.24,45.3,45.24,45.28,32147.0,34.8966,34.9429,34.8966,34.9274,32147.0
2016-04-20 12:30:00,45.29,45.31,45.27,45.27,27791.0,34.9351,34.9506,34.9197,34.9197,27791.0
2016-04-20 12:40:00,45.28,45.31,45.27,45.29,21833.0,34.9274,34.9506,34.9197,34.9351,21833.0
2016-04-20 12:50:00,45.28,45.35,45.27,45.27,59348.0,34.9274,34.9814,34.9197,34.9197,59348.0
2016-04-20 13:00:00,45.28,45.3,45.23,45.25,28645.0,34.9274,34.9429,34.8889,34.9043,28645.0
2016-04-20 13:10:00,45.25,45.26,45.14,45.15,368793.0,34.9043,34.912,34.8194,34.8272,368793.0
2016-04-20 13:20:00,45.14,45.16,45.09,45.1,29893.0,34.8194,34.8349,34.7809,34.7886,29893.0
2016-04-20 13:30:00,45.09,45.14,45.09,45.14,55428.0,34.7809,34.8194,34.7809,34.8194,55428.0
2016-04-20 13:40:00,45.14,45.18,45.13,45.16,19809.0,34.8194,34.8503,34.8117,34.8349,19809.0
2016-04-20 13:50:00,45.17,45.18,45.07,45.08,22987.0,34.8426,34.8503,34.7654,34.7732,22987.0
2016-04-20 14:00:00,45.09,45.12,45.06,45.09,18608.0,34.7809,34.804,34.7577,34.7809,18608.0
2016-04-20 14:10:00,45.09,45.13,45.07,45.12,29896.0,34.7809,34.8117,34.7654,34.804,29896.0
2016-04-20 14:20:00,45.12,45.14,45.11,45.13,36781.0,34.804,34.8194,34.7963,34.8117,36781.0
2016-04-20 14:30:00,45.13,45.19,45.11,45.12,48549.0,34.8117,34.858,34.7963,34.804,48549.0
2016-04-20 14:40:00,45.11,45.12,45.03,45.07,31145.0,34.7963,34.804,34.7346,34.7654,31145.0
2016-04-20 14:50:00,45.07,45.13,45.06,45.09,72316.0,34.7654,34.8117,34.7577,34.7809,72316.0
2016-04-20 15:00:00,45.09,45.11,45.08,45.09,144035.0,34.7809,34.7963,34.7732,34.7809,144035.0
2016-04-20 15:10:00,45.09,45.1,45.04,45.04,102347.0,34.7809,34.7886,34.7423,34.7423,102347.0
2016-04-20 15:20:00,45.04,45.09,45.0,45.02,61643.0,34.7423,34.7809,34.7115,34.7269,61643.0
2016-04-20 15:30:00,45.03,45.04,44.92,44.92,64589.0,34.7346,34.7423,34.6497,34.6497,64589.0
2016-04-20 15:40:00,44.92,44.97,44.88,44.95,148695.0,34.6497,34.6883,34.6189,34.6729,148695.0
2016-04-20 15:50:00,44.95,45.04,44.94,45.02,399446.0,34.6729,34.7423,34.6652,34.7269,399446.0
2016-04-21 09:30:00,44.82,44.83,44.32,44.65,222840.0,34.5726,34.5803,34.1869,34.4415,222840.0
2016-04-21 09:40:00,44.64,44.67,44.53,44.66,96088.0,34.4338,34.4569,34.3489,34.4492,96088.0
2016-04-21 09:50:00,44.67,44.88,44.58,44.58,148759.0,34.4569,34.6189,34.3875,34.3875,148759.0
2016-04-21 10:00:00,44.57,44.76,44.56,44.76,44802.0,34.3798,34.5263,34.3721,34.5263,44802.0
2016-04-21 10:10:00,44.75,44.81,44.71,44.81,33494.0,34.5186,34.5649,34.4878,34.5649,33494.0
2016-04-21 10:20:00,44.81,44.81,44.73,44.76,44422.0,34.5649,34.5649,34.5032,34.5263,44422.0
2016-04-21 10:30:00,44.76,44.91,44.76,44.91,109626.0,34.5263,34.642,34.5263,34.642,109626.0
2016-04-21 10:40:00,44.91,44.95,44.9,44.91,28055.0,34.642,34.6729,34.6343,34.642,28055.0
2016-04-21 10:50:00,44.91,45.03,44.9,44.98,25699.0,34.642,34.7346,34.6343,34.696,25699.0
2016-04-21 11:00:00,44.99,45.07,44.98,45.06,22868.0,34.7037,34.7654,34.696,34.7577,22868.0
2016-04-21 11:10:00,45.05,45.05,44.93,44.94,94330.0,34.75,34.75,34.6575,34.6652,94330.0
2016-04-21 11:20:00,44.94,45.01,44.92,44.98,108031.0,34.6652,34.7192,34.6497,34.696,108031.0
2016-04-21 11:30:00,44.97,45.03,44.92,44.93,53573.0,34.6883,34.7346,34.6497,34.6575,53573.0
2016-04-21 11:40:00,44.92,44.92,44.77,44.77,16506.0,34.6497,34.6497,34.534,34.534,16506.0
2016-04-21 11:50:00,44.77,44.81,44.72,44.74,15486.0,34.534,34.5649,34.4955,34.5109,15486.0
2016-04-21 12:00:00,44.74,44.75,44.63,44.64,102402.0,34.5109,34.5186,34.426,34.4338,102402.0
2016-04-21 12:10:00,44.64,44.64,44.49,44.49,96420.0,34.4338,34.4338,34.3181,34.3181,96420.0
2016-04-21 12:20:00,44.49,44.6,44.49,44.59,45126.0,34.3181,34.4029,34.3181,34.3952,45126.0
2016-04-21 12:30:00,44.59,44.61,44.51,44.51,52847.0,34.3952,34.4106,34.3335,34.3335,52847.0
2016-04-21 12:40:00,44.5,44.55,44.49,44.49,29329.0,34.3258,34.3643,34.3181,34.3181,29329.0
2016-04-21 12:50:00,44.49,44.52,44.44,44.44,44885.0,34.3181,34.3412,34.2795,34.2795,44885.0
2016-04-21 13:00:00,44.44,44.52,44.38,44.4,44761.0,34.2795,34.3412,34.2332,34.2486,44761.0
2016-04-21 13:10:00,44.4,44.41,44.34,44.34,30144.0,34.2486,34.2563,34.2024,34.2024,30144.0
2016-04-21 13:20:00,44.34,44.36,44.29,44.3,142737.0,34.2024,34.2178,34.1638,34.1715,142737.0
2016-04-21 13:30:00,44.3,44.33,44.24,44.27,98842.0,34.1715,34.1946,34.1252,34.1484,98842.0
2016-04-21 13:40:00,44.27,44.32,44.26,44.26,37349.0,34.1484,34.1869,34.1406,34.1406,37349.0
2016-04-21 13:50:00,44.27,44.27,44.19,44.2,93315.0,34.1484,34.1484,34.0866,34.0944,93315.0
2016-04-21 14:00:00,44.19,44.2,44.13,44.17,55847.0,34.0866,34.0944,34.0404,34.0712,55847.0
2016-04-21 14:10:00,44.16,44.23,44.15,44.23,54112.0,34.0635,34.1175,34.0558,34.1175,54112.0
2016-04-21 14:20:00,44.23,44.28,44.19,44.21,44429.0,34.1175,34.1561,34.0866,34.1021,44429.0
2016-04-21 14:30:00,44.21,44.21,44.05,44.05,44885.0,34.1021,34.1021,33.9787,33.9787,44885.0
2016-04-21 14:40:00,44.05,44.06,43.96,44.04,58522.0,33.9787,33.9864,33.9092,33.9709,58522.0
2016-04-21 14:50:00,44.04,44.09,44.03,44.09,45741.0,33.9709,34.0095,33.9632,34.0095,45741.0
2016-04-21 15:00:00,44.08,44.18,44.07,44.14,66254.0,34.0018,34.0789,33.9941,34.0481,66254.0
2016-04-21 15:10:00,44.14,44.21,44.11,44.11,58048.0,34.0481,34.1021,34.0249,34.0249,58048.0
2016-04-21 15:20:00,44.12,44.13,44.07,44.13,149767.0,34.0327,34.0404,33.9941,34.0404,149767.0
2016-04-21 15:30:00,44.13,44.18,44.09,44.18,83798.0,34.0404,34.0789,34.0095,34.0789,83798.0
2016-04-21 15:40:00,44.18,44.27,44.14,44.26,149845.0,34.0789,34.1484,34.0481,34.1406,149845.0
2016-04-21 15:50:00,44.25,44.3,44.23,44.26,417645.0,34.1329,34.1715,34.1175,34.1406,417645.0
2016-04-22 09:30:00,44.55,44.82,44.36,44.79,64689.0,34.3643,34.5726,34.2178,34.5495,64689.0
2016-04-22 09:40:00,44.83,44.85,44.7,44.8,88107.0,34.5803,34.5957,34.48,34.5572,88107.0
2016-04-22 09:50:00,44.81,44.88,44.69,44.7,32961.0,34.5649,34.6189,34.4723,34.48,32961.0
2016-04-22 10:00:00,44.71,44.8,44.69,44.79,40292.0,34.4878,34.5572,34.4723,34.5495,40292.0
2016-04-22 10:10:00,44.79,44.8,44.63,44.64,38376.0,34.5495,34.5572,34.426,34.4338,38376.0
2016-04-22 10:20:00,44.63,44.71,44.59,44.61,90314.0,34.426,34.4878,34.3952,34.4106,90314.0
2016-04-22 10:30:00,44.61,44.64,44.47,44.48,38241.0,34.4106,34.4338,34.3026,34.3103,38241.0
2016-04-22 10:40:00,44.48,44.57,44.47,44.56,50056.0,34.3103,34.3798,34.3026,34.3721,50056.0
2016-04-22 10:50:00,44.57,44.64,44.57,44.6,71461.0,34.3798,34.4338,34.3798,34.4029,71461.0
2016-04-22 11:00:00,44.6,44.66,44.59,44.61,63391.0,34.4029,34.4492,34.3952,34.4106,63391.0
2016-04-22 11:10:00,44.62,44.68,44.6,44.68,47736.0,34.4183,34.4646,34.4029,34.4646,47736.0
2016-04-22 11:20:00,44.68,44.71,44.67,44.7,120369.0,34.4646,34.4878,34.4569,34.48,120369.0
2016-04-22 11:30:00,44.7,44.76,44.7,44.76,129799.0,34.48,34.5263,34.48,34.5263,129799.0
2016-04-22 11:40:00,44.74,44.75,44.7,44.72,25941.0,34.5109,34.5186,34.48,34.4955,25941.0
2016-04-22 11:50:00,44.72,44.73,44.63,44.64,38858.0,34.4955,34.5032,34.426,34.4338,38858.0
2016-04-22 12:00:00,44.64,44.75,44.63,44.75,51803.0,34.4338,34.5186,34.426,34.5186,51803.0
2016-04-22 12:10:00,44.75,44.77,44.67,44.71,41127.0,34.5186,34.534,34.4569,34.4878,41127.0
2016-04-22 12:20:00,44.7,44.76,44.69,44.73,54826.0,34.48,34.5263,34.4723,34.5032,54826.0
2016-04-22 12:30:00,44.73,44.79,44.72,44.79,66553.0,34.5032,34.5495,34.4955,34.5495,66553.0
2016-04-22 12:40:00,44.8,44.81,44.77,44.79,69283.0,34.5572,34.5649,34.534,34.5495,69283.0
2016-04-22 12:50:00,44.79,44.81,44.77,44.78,28508.0,34.5495,34.5649,34.534,34.5418,28508.0
2016-04-22 13:00:00,44.78,44.84,44.77,44.83,71726.0,34.5418,34.588,34.534,34.5803,71726.0
2016-04-22 13:10:00,44.83,44.88,44.83,44.86,32149.0,34.5803,34.6189,34.5803,34.6035,32149.0
2016-04-22 13:20:00,44.86,44.86,44.77,44.82,264108.0,34.6035,34.6035,34.534,34.5726,264108.0
2016-04-22 13:30:00,44.82,44.85,44.78,44.82,1719596.0,34.5726,34.5957,34.5418,34.5726,1719596.0
2016-04-22 13:40:00,44.82,45.01,44.82,44.96,64768.0,34.5726,34.7192,34.5726,34.6806,64768.0
2016-04-22 13:50:00,44.97,44.99,44.93,44.97,34852.0,34.6883,34.7037,34.6575,34.6883,34852.0
2016-04-22 14:00:00,44.96,44.99,44.87,44.88,35992.0,34.6806,34.7037,34.6112,34.6189,35992.0
2016-04-22 14:10:00,44.88,44.89,44.83,44.86,45440.0,34.6189,34.6266,34.5803,34.6035,45440.0
2016-04-22 14:20:00,44.85,44.88,44.8,44.81,45145.0,34.5957,34.6189,34.5572,34.5649,45145.0
2016-04-22 14:30:00,44.81,44.84,44.8,44.8,39886.0,34.5649,34.588,34.5572,34.5572,39886.0
2016-04-22 14:40:00,44.8,44.84,44.79,44.84,47679.0,34.5572,34.588,34.5495,34.588,47679.0
2016-04-22 14:50:00,44.84,44.85,44.78,44.81,60575.0,34.588,34.5957,34.5418,34.5649,60575.0
2016-04-22 15:00:00,44.81,44.84,44.78,44.81,41702.0,34.5649,34.588,34.5418,34.5649,41702.0
2016-04-22 15:10:00,44.81,44.82,44.74,44.8,95112.0,34.5649,34.5726,34.5109,34.5572,95112.0
2016-04-22 15:20:00,44.8,44.88,44.79,44.87,82600.0,34.5572,34.6189,34.5495,34.6112,82600.0
2016-04-22 15:30:00,44.87,44.88,44.85,44.87,37885.0,34.6112,34.6189,34.5957,34.6112,37885.0
2016-04-22 15:40:00,44.86,44.91,44.85,44.9,68464.0,34.6035,34.642,34.5957,34.6343,68464.0
2016-04-22 15:50:00,44.9,44.93,44.87,44.9,299395.0,34.6343,34.6575,34.6112,34.6343,299395.0
2016-04-25 09:30:00,44.68,44.83,44.57,44.82,29238.0,34.4646,34.5803,34.3798,34.5726,29238.0
2016-04-25 09:40:00,44.84,44.91,44.8,44.9,35573.0,34.588,34.642,34.5572,34.6343,35573.0
2016-04-25 09:50:00,44.9,45.16,44.89,45.15,46259.0,34.6343,34.8349,34.6266,34.8272,46259.0
2016-04-25 10:00:00,45.16,45.18,45.07,45.13,70847.0,34.8349,34.8503,34.7654,34.8117,70847.0
2016-04-25 10:10:00,45.13,45.19,45.07,45.11,76625.0,34.8117,34.858,34.7654,34.7963,76625.0
2016-04-25 10:20:00,45.12,45.18,45.11,45.16,35602.0,34.804,34.8503,34.7963,34.8349,35602.0
2016-04-25 10:30:00,45.16,45.32,45.16,45.3,103336.0,34.8349,34.9583,34.8349,34.9429,103336.0
2016-04-25 10:40:00,45.29,45.34,45.19,45.33,67437.0,34.9351,34.9737,34.858,34.966,67437.0
2016-04-25 10:50:00,45.34,45.38,45.31,45.37,85140.0,34.9737,35.0046,34.9506,34.9969,85140.0
2016-04-25 11:00:00,45.37,45.37,45.19,45.24,120294.0,34.9969,34.9969,34.858,34.8966,120294.0
2016-04-25 11:10:00,45.24,45.34,45.21,45.33,48353.0,34.8966,34.9737,34.8734,34.966,48353.0
2016-04-25 11:20:00,45.33,45.42,45.32,45.42,59619.0,34.966,35.0354,34.9583,35.0354,59619.0
2016-04-25 11:30:00,45.43,45.47,45.37,45.44,118449.0,35.0431,35.074,34.9969,35.0509,118449.0
2016-04-25 11:40:00,45.43,45.47,45.4,45.44,48617.0,35.0431,35.074,35.02,35.0509,48617.0
2016-04-25 11:50:00,45.43,45.45,45.34,45.34,42019.0,35.0431,35.0586,34.9737,34.9737,42019.0
2016-04-25 12:00:00,45.34,45.38,45.33,45.35,43497.0,34.9737,35.0046,34.966,34.9814,43497.0
2016-04-25 12:10:00,45.35,45.41,45.34,45.38,25583.0,34.9814,35.0277,34.9737,35.0046,25583.0
2016-04-25 12:20:00,45.39,45.39,45.34,45.35,21724.0,35.0123,35.0123,34.9737,34.9814,21724.0
2016-04-25 12:30:00,45.35,45.41,45.34,45.4,24700.0,34.9814,35.0277,34.9737,35.02,24700.0
2016-04-25 12:40:00,45.4,45.48,45.39,45.47,32316.0,35.02,35.0817,35.0123,35.074,32316.0
2016-04-25 12:50:00,45.48,45.62,45.47,45.6,76836.0,35.0817,35.1897,35.074,35.1743,76836.0
2016-04-25 13:00:00,45.59,45.6,45.53,45.58,52673.0,35.1666,35.1743,35.1203,35.1588,52673.0
2016-04-25 13:10:00,45.58,45.62,45.57,45.61,30520.0,35.1588,35.1897,35.1511,35.182,30520.0
2016-04-25 13:20:00,45.61,45.68,45.6,45.6,42552.0,35.182,35.236,35.1743,35.1743,42552.0
2016-04-25 13:30:00,45.61,45.62,45.58,45.59,63786.0,35.182,35.1897,35.1588,35.1666,63786.0
2016-04-25 13:40:00,45.59,45.62,45.53,45.55,50708.0,35.1666,35.1897,35.1203,35.1357,50708.0
2016-04-25 13:50:00,45.54,45.56,45.5,45.51,35733.0,35.128,35.1434,35.0971,35.1048,35733.0
2016-04-25 14:00:00,45.52,45.52,45.44,45.48,41041.0,35.1126,35.1126,35.0509,35.0817,41041.0
2016-04-25 14:10:00,45.48,45.53,45.47,45.5,51374.0,35.0817,35.1203,35.074,35.0971,51374.0
2016-04-25 14:20:00,45.5,45.54,45.48,45.54,21940.0,35.0971,35.128,35.0817,35.128,21940.0
2016-04-25 14:30:00,45.53,45.54,45.5,45.52,47413.0,35.1203,35.128,35.0971,35.1126,47413.0
2016-04-25 14:40:00,45.52,45.57,45.51,45.55,83023.0,35.1126,35.1511,35.1048,35.1357,83023.0
2016-04-25 14:50:00,45.55,45.62,45.55,45.6,32111.0,35.1357,35.1897,35.1357,35.1743,32111.0
2016-04-25 15:00:00,45.6,45.6,45.52,45.54,45424.0,35.1743,35.1743,35.1126,35.128,45424.0
2016-04-25 15:10:00,45.54,45.59,45.53,45.58,39723.0,35.128,35.1666,35.1203,35.1588,39723.0
2016-04-25 15:20:00,45.59,45.62,45.55,45.55,46657.0,35.1666,35.1897,35.1357,35.1357,46657.0
2016-04-25 15:30:00,45.55,45.68,45.55,45.65,106443.0,35.1357,35.236,35.1357,35.2128,106443.0
2016-04-25 15:40:00,45.65,45.71,45.65,45.66,120787.0,35.2128,35.2591,35.2128,35.2206,120787.0
2016-04-25 15:50:00,45.66,45.79,45.64,45.78,272400.0,35.2206,35.3208,35.2051,35.3131,272400.0
2016-04-26 09:30:00,45.88,45.88,45.79,45.85,37056.0,35.3903,35.3903,35.3208,35.3671,37056.0
2016-04-26 09:40:00,45.85,45.86,45.77,45.83,48215.0,35.3671,35.3748,35.3054,35.3517,48215.0
2016-04-26 09:50:00,45.83,45.89,45.78,45.89,74176.0,35.3517,35.398,35.3131,35.398,74176.0
2016-04-26 10:00:00,45.89,45.93,45.86,45.89,57172.0,35.398,35.4288,35.3748,35.398,57172.0
2016-04-26 10:10:00,45.89,45.97,45.84,45.95,131715.0,35.398,35.4597,35.3594,35.4443,131715.0
2016-04-26 10:20:00,45.96,45.98,45.75,45.76,59934.0,35.452,35.4674,35.29,35.2977,59934.0
2016-04-26 10:30:00,45.77,45.8,45.71,45.72,32996.0,35.3054,35.3285,35.2591,35.2668,32996.0
2016-04-26 10:40:00,45.73,45.83,45.73,45.81,18293.0,35.2745,35.3517,35.2745,35.3363,18293.0
2016-04-26 10:50:00,45.79,45.8,45.68,45.69,28584.0,35.3208,35.3285,35.236,35.2437,28584.0
2016-04-26 11:00:00,45.71,45.75,45.68,45.71,130661.0,35.2591,35.29,35.236,35.2591,130661.0
2016-04-26 11:10:00,45.72,45.91,45.71,45.9,51009.0,35.2668,35.4134,35.2591,35.4057,51009.0
2016-04-26 11:20:00,45.91,45.94,45.84,45.89,49309.0,35.4134,35.4365,35.3594,35.398,49309.0
2016-04-26 11:30:00,45.89,45.89,45.78,45.79,87707.0,35.398,35.398,35.3131,35.3208,87707.0
2016-04-26 11:40:00,45.8,45.82,45.72,45.8,47845.0,35.3285,35.344,35.2668,35.3285,47845.0
2016-04-26 11:50:00,45.81,45.88,45.81,45.85,36255.0,35.3363,35.3903,35.3363,35.3671,36255.0
2016-04-26 12:00:00,45.86,45.88,45.78,45.8,135411.0,35.3748,35.3903,35.3131,35.3285,135411.0
2016-04-26 12:10:00,45.81,45.81,45.73,45.78,29831.0,35.3363,35.3363,35.2745,35.3131,29831.0
2016-04-26 12:20:00,45.78,45.81,45.72,45.73,27872.0,35.3131,35.3363,35.2668,35.2745,27872.0
2016-04-26 12:30:00,45.74,45.79,45.71,45.73,39441.0,35.2823,35.3208,35.2591,35.2745,39441.0
2016-04-26 12:40:00,45.72,45.79,45.7,45.76,21397.0,35.2668,35.3208,35.2514,35.2977,21397.0
2016-04-26 12:50:00,45.76,45.77,45.69,45.72,26146.0,35.2977,35.3054,35.2437,35.2668,26146.0
2016-04-26 13:00:00,45.73,45.73,45.68,45.73,23112.0,35.2745,35.2745,35.236,35.2745,23112.0
2016-04-26 13:10:00,45.72,45.72,45.62,45.65,35839.0,35.2668,35.2668,35.1897,35.2128,35839.0
2016-04-26 13:20:00,45.65,45.66,45.56,45.58,46081.0,35.2128,35.2206,35.1434,35.1588,46081.0
2016-04-26 13:30:00,45.58,45.6,45.52,45.53,60162.0,35.1588,35.1743,35.1126,35.1203,60162.0
2016-04-26 13:40:00,45.53,45.57,45.49,45.57,41534.0,35.1203,35.1511,35.0894,35.1511,41534.0
2016-04-26 13:50:00,45.57,45.6,45.54,45.59,26657.0,35.1511,35.1743,35.128,35.1666,26657.0
2016-04-26 14:00:00,45.6,45.64,45.6,45.63,20877.0,35.1743,35.2051,35.1743,35.1974,20877.0
2016-04-26 14:10:00,45.64,45.66,45.63,45.66,21922.0,35.2051,35.2206,35.1974,35.2206,21922.0
2016-04-26 14:20:00,45.66,45.66,45.58,45.59,42288.0,35.2206,35.2206,35.1588,35.1666,42288.0
2016-04-26 14:30:00,45.59,45.63,45.58,45.63,27289.0,35.1666,35.1974,35.1588,35.1974,27289.0
2016-04-26 14:40:00,45.64,45.7,45.62,45.69,24419.0,35.2051,35.2514,35.1897,35.2437,24419.0
2016-04-26 14:50:00,45.68,45.71,45.64,45.71,40585.0,35.236,35.2591,35.2051,35.2591,40585.0
2016-04-26 15:00:00,45.71,45.71,45.65,45.68,43329.0,35.2591,35.2591,35.2128,35.236,43329.0
2016-04-26 15:10:00,45.67,45.72,45.65,45.69,362973.0,35.2283,35.2668,35.2128,35.2437,362973.0
2016-04-26 15:20:00,45.69,45.71,45.67,45.69,49931.0,35.2437,35.2591,35.2283,35.2437,49931.0
2016-04-26 15:30:00,45.7,45.76,45.68,45.69,40980.0,35.2514,35.2977,35.236,35.2437,40980.0
2016-04-26 15:40:00,45.68,45.76,45.67,45.76,80788.0,35.236,35.2977,35.2283,35.2977,80788.0
2016-04-26 15:50:00,45.76,45.8,45.74,45.79,277454.0,35.2977,35.3285,35.2823,35.3208,277454.0
2016-04-27 09:30:00,45.73,45.77,45.52,45.61,38139.0,35.2745,35.3054,35.1126,35.182,38139.0
2016-04-27 09:40:00,45.61,45.74,45.58,45.73,23677.0,35.182,35.2823,35.1588,35.2745,23677.0
2016-04-27 09:50:00,45.74,45.81,45.64,45.65,58237.0,35.2823,35.3363,35.2051,35.2128,58237.0
2016-04-27 10:00:00,45.66,45.76,45.65,45.76,123447.0,35.2206,35.2977,35.2128,35.2977,123447.0
2016-04-27 10:10:00,45.76,45.86,45.76,45.86,86197.0,35.2977,35.3748,35.2977,35.3748,86197.0
2016-04-27 10:20:00,45.87,45.92,45.81,45.82,65233.0,35.3825,35.4211,35.3363,35.344,65233.0
2016-04-27 10:30:00,45.81,45.82,45.7,45.72,46961.0,35.3363,35.344,35.2514,35.2668,46961.0
2016-04-27 10:40:00,45.73,45.75,45.64,45.65,32100.0,35.2745,35.29,35.2051,35.2128,32100.0
2016-04-27 10:50:00,45.64,45.66,45.6,45.65,60716.0,35.2051,35.2206,35.1743,35.2128,60716.0
2016-04-27 11:00:00,45.65,45.67,45.63,45.66,82643.0,35.2128,35.2283,35.1974,35.2206,82643.0
2016-04-27 11:10:00,45.66,45.7,45.65,45.66,41861.0,35.2206,35.2514,35.2128,35.2206,41861.0
2016-04-27 11:20:00,45.67,45.67,45.53,45.62,55002.0,35.2283,35.2283,35.1203,35.1897,55002.0
2016-04-27 11:30:00,45.62,45.7,45.61,45.7,50383.0,35.1897,35.2514,35.182,35.2514,50383.0
2016-04-27 11:40:00,45.7,45.72,45.65,45.68,44721.0,35.2514,35.2668,35.2128,35.236,44721.0
2016-04-27 11:50:00,45.68,45.69,45.61,45.62,29048.0,35.236,35.2437,35.182,35.1897,29048.0
2016-04-27 12:00:00,45.62,45.67,45.61,45.66,26431.0,35.1897,35.2283,35.182,35.2206,26431.0
2016-04-27 12:10:00,45.67,45.73,45.65,45.66,44498.0,35.2283,35.2745,35.2128,35.2206,44498.0
2016-04-27 12:20:00,45.65,45.7,45.64,45.68,30156.0,35.2128,35.2514,35.2051,35.236,30156.0
2016-04-27 12:30:00,45.69,45.69,45.67,45.68,31689.0,35.2437,35.2437,35.2283,35.236,31689.0
2016-04-27 12:40:00,45.68,45.73,45.68,45.72,19402.0,35.236,35.2745,35.236,35.2668,19402.0
2016-04-27 12:50:00,45.72,45.73,45.69,45.72,36944.0,35.2668,35.2745,35.2437,35.2668,36944.0
2016-04-27 13:00:00,45.73,45.77,45.71,45.74,73651.0,35.2745,35.3054,35.2591,35.2823,73651.0
2016-04-27 13:10:00,45.73,45.79,45.72,45.79,70836.0,35.2745,35.3208,35.2668,35.3208,70836.0
2016-04-27 13:20:00,45.79,45.79,45.66,45.67,67881.0,35.3208,35.3208,35.2206,35.2283,67881.0
2016-04-27 13:30:00,45.67,45.68,45.65,45.67,102573.0,35.2283,35.236,35.2128,35.2283,102573.0
2016-04-27 13:40:00,45.66,45.73,45.65,45.71,47078.0,35.2206,35.2745,35.2128,35.2591,47078.0
2016-04-27 13:50:00,45.72,45.8,45.7,45.76,83142.0,35.2668,35.3285,35.2514,35.2977,83142.0
2016-04-27 14:00:00,45.77,45.87,45.53,45.87,103136.0,35.3054,35.3825,35.1203,35.3825,103136.0
2016-04-27 14:10:00,45.87,45.87,45.73,45.8,76402.0,35.3825,35.3825,35.2745,35.3285,76402.0
2016-04-27 14:20:00,45.81,45.9,45.79,45.8,59499.0,35.3363,35.4057,35.3208,35.3285,59499.0
2016-04-27 14:30:00,45.8,45.82,45.76,45.8,70008.0,35.3285,35.344,35.2977,35.3285,70008.0
2016-04-27 14:40:00,45.81,45.93,45.8,45.86,67195.0,35.3363,35.4288,35.3285,35.3748,67195.0
2016-04-27 14:50:00,45.85,45.9,45.83,45.87,62070.0,35.3671,35.4057,35.3517,35.3825,62070.0
2016-04-27 15:00:00,45.86,45.96,45.86,45.95,48053.0,35.3748,35.452,35.3748,35.4443,48053.0
2016-04-27 15:10:00,45.95,45.97,45.92,45.93,94026.0,35.4443,35.4597,35.4211,35.4288,94026.0
2016-04-27 15:20:00,45.92,45.99,45.92,45.99,85540.0,35.4211,35.4751,35.4211,35.4751,85540.0
2016-04-27 15:30:00,45.98,46.05,45.97,46.04,113781.0,35.4674,35.5214,35.4597,35.5137,113781.0
2016-04-27 15:40:00,46.05,46.09,46.04,46.05,104697.0,35.5214,35.5522,35.5137,35.5214,104697.0
2016-04-27 15:50:00,46.04,46.06,45.98,46.0,258498.0,35.5137,35.5291,35.4674,35.4828,258498.0
2016-04-28 09:30:00,45.63,45.87,45.11,45.81,39661.0,35.1974,35.3825,34.7963,35.3363,39661.0
2016-04-28 09:40:00,45.81,45.93,45.76,45.88,42240.0,35.3363,35.4288,35.2977,35.3903,42240.0
2016-04-28 09:50:00,45.89,45.96,45.75,45.76,36656.0,35.398,35.452,35.29,35.2977,36656.0
2016-04-28 10:00:00,45.77,45.85,45.72,45.8,34818.0,35.3054,35.3671,35.2668,35.3285,34818.0
2016-04-28 10:10:00,45.79,45.83,45.75,45.76,57667.0,35.3208,35.3517,35.29,35.2977,57667.0
2016-04-28 10:20:00,45.75,45.8,45.73,45.8,26077.0,35.29,35.3285,35.2745,35.3285,26077.0
2016-04-28 10:30:00,45.8,45.82,45.74,45.75,26754.0,35.3285,35.344,35.2823,35.29,26754.0
2016-04-28 10:40:00,45.75,45.9,45.74,45.88,50869.0,35.29,35.4057,35.2823,35.3903,50869.0
2016-04-28 10:50:00,45.88,45.92,45.82,45.87,39865.0,35.3903,35.4211,35.344,35.3825,39865.0
2016-04-28 11:00:00,45.87,45.9,45.83,45.85,41659.0,35.3825,35.4057,35.3517,35.3671,41659.0
2016-04-28 11:10:00,45.85,45.97,45.85,45.87,40195.0,35.3671,35.4597,35.3671,35.3825,40195.0
2016-04-28 11:20:00,45.87,45.94,45.85,45.9,35126.0,35.3825,35.4365,35.3671,35.4057,35126.0
2016-04-28 11:30:00,45.9,45.94,45.88,45.94,19309.0,35.4057,35.4365,35.3903,35.4365,19309.0
2016-04-28 11:40:00,45.92,45.93,45.87,45.87,36424.0,35.4211,35.4288,35.3825,35.3825,36424.0
2016-04-28 11:50:00,45.87,45.91,45.86,45.88,36551.0,35.3825,35.4134,35.3748,35.3903,36551.0
2016-04-28 12:00:00,45.88,45.91,45.84,45.85,26197.0,35.3903,35.4134,35.3594,35.3671,26197.0
2016-04-28 12:10:00,45.86,45.86,45.8,45.8,18226.0,35.3748,35.3748,35.3285,35.3285,18226.0
2016-04-28 12:20:00,45.8,45.87,45.79,45.84,48708.0,35.3285,35.3825,35.3208,35.3594,48708.0
2016-04-28 12:30:00,45.84,45.86,45.81,45.84,27468.0,35.3594,35.3748,35.3363,35.3594,27468.0
2016-04-28 12:40:00,45.84,45.88,45.83,45.84,11919.0,35.3594,35.3903,35.3517,35.3594,11919.0
2016-04-28 12:50:00,45.84,45.9,45.83,45.88,18435.0,35.3594,35.4057,35.3517,35.3903,18435.0
2016-04-28 13:00:00,45.88,45.89,45.83,45.86,21993.0,35.3903,35.398,35.3517,35.3748,21993.0
2016-04-28 13:10:00,45.86,45.86,45.82,45.83,28484.0,35.3748,35.3748,35.344,35.3517,28484.0
2016-04-28 13:20:00,45.83,45.9,45.81,45.88,71332.0,35.3517,35.4057,35.3363,35.3903,71332.0
2016-04-28 13:30:00,45.87,45.91,45.86,45.9,54816.0,35.3825,35.4134,35.3748,35.4057,54816.0
2016-04-28 13:40:00,45.9,45.9,45.86,45.9,21232.0,35.4057,35.4057,35.3748,35.4057,21232.0
2016-04-28 13:50:00,45.9,45.91,45.88,45.89,33383.0,35.4057,35.4134,35.3903,35.398,33383.0
2016-04-28 14:00:00,45.9,45.9,45.86,45.87,41764.0,35.4057,35.4057,35.3748,35.3825,41764.0
2016-04-28 14:10:00,45.87,45.9,45.85,45.88,86624.0,35.3825,35.4057,35.3671,35.3903,86624.0
2016-04-28 14:20:00,45.88,45.91,45.87,45.91,35343.0,35.3903,35.4134,35.3825,35.4134,35343.0
2016-04-28 14:30:00,45.9,45.91,45.81,45.82,18241.0,35.4057,35.4134,35.3363,35.344,18241.0
2016-04-28 14:40:00,45.83,45.83,45.81,45.82,19632.0,35.3517,35.3517,35.3363,35.344,19632.0
2016-04-28 14:50:00,45.81,45.82,45.81,45.81,28713.0,35.3363,35.344,35.3363,35.3363,28713.0
2016-04-28 15:00:00,45.82,45.82,45.7,45.7,81104.0,35.344,35.344,35.2514,35.2514,81104.0
2016-04-28 15:10:00,45.7,45.71,45.6,45.61,103712.0,35.2514,35.2591,35.1743,35.182,103712.0
2016-04-28 15:20:00,45.61,45.63,45.49,45.51,42532.0,35.182,35.1974,35.0894,35.1048,42532.0
2016-04-28 15:30:00,45.51,45.64,45.51,45.64,92518.0,35.1048,35.2051,35.1048,35.2051,92518.0
2016-04-28 15:40:00,45.64,45.69,45.62,45.63,143327.0,35.2051,35.2437,35.1897,35.1974,143327.0
2016-04-28 15:50:00,45.63,45.69,45.56,45.68,212828.0,35.1974,35.2437,35.1434,35.236,212828.0
2016-04-29 09:30:00,45.33,45.53,45.12,45.35,31250.0,34.966,35.1203,34.804,34.9814,31250.0
2016-04-29 09:40:00,45.38,45.45,45.14,45.22,19394.0,35.0046,35.0586,34.8194,34.8812,19394.0
2016-04-29 09:50:00,45.23,45.23,45.09,45.16,16894.0,34.8889,34.8889,34.7809,34.8349,16894.0
2016-04-29 10:00:00,45.15,45.33,45.1,45.32,14785.0,34.8272,34.966,34.7886,34.9583,14785.0
2016-04-29 10:10:00,45.31,45.31,45.22,45.31,23458.0,34.9506,34.9506,34.8812,34.9506,23458.0
2016-04-29 10:20:00,45.31,45.39,45.29,45.3,111093.0,34.9506,35.0123,34.9351,34.9429,111093.0
2016-04-29 10:30:00,45.3,45.34,45.25,45.29,40383.0,34.9429,34.9737,34.9043,34.9351,40383.0
2016-04-29 10:40:00,45.29,45.31,45.22,45.26,62968.0,34.9351,34.9506,34.8812,34.912,62968.0
2016-04-29 10:50:00,45.26,45.26,45.15,45.15,27961.0,34.912,34.912,34.8272,34.8272,27961.0
2016-04-29 11:00:00,45.15,45.18,45.07,45.09,29150.0,34.8272,34.8503,34.7654,34.7809,29150.0
2016-04-29 11:10:00,45.1,45.27,45.1,45.22,42992.0,34.7886,34.9197,34.7886,34.8812,42992.0
2016-04-29 11:20:00,45.23,45.3,45.14,45.18,51922.0,34.8889,34.9429,34.8194,34.8503,51922.0
2016-04-29 11:30:00,45.17,45.25,45.03,45.03,105740.0,34.8426,34.9043,34.7346,34.7346,105740.0
2016-04-29 11:40:00,45.03,45.09,45.01,45.08,25253.0,34.7346,34.7809,34.7192,34.7732,25253.0
2016-04-29 11:50:00,45.09,45.13,45.03,45.06,29473.0,34.7809,34.8117,34.7346,34.7577,29473.0
2016-04-29 12:00:00,45.05,45.09,45.0,45.03,40688.0,34.75,34.7809,34.7115,34.7346,40688.0
2016-04-29 12:10:00,45.02,45.03,44.96,45.0,40234.0,34.7269,34.7346,34.6806,34.7115,40234.0
2016-04-29 12:20:00,45.01,45.17,45.0,45.15,37505.0,34.7192,34.8426,34.7115,34.8272,37505.0
2016-04-29 12:30:00,45.15,45.29,45.13,45.21,286112.0,34.8272,34.9351,34.8117,34.8734,286112.0
2016-04-29 12:40:00,45.21,45.23,45.16,45.23,48137.0,34.8734,34.8889,34.8349,34.8889,48137.0
2016-04-29 12:50:00,45.22,45.25,45.15,45.15,22715.0,34.8812,34.9043,34.8272,34.8272,22715.0
2016-04-29 13:00:00,45.16,45.17,45.1,45.14,36804.0,34.8349,34.8426,34.7886,34.8194,36804.0
2016-04-29 13:10:00,45.12,45.17,45.11,45.16,15941.0,34.804,34.8426,34.7963,34.8349,15941.0
2016-04-29 13:20:00,45.15,45.15,45.06,45.09,25239.0,34.8272,34.8272,34.7577,34.7809,25239.0
2016-04-29 13:30:00,45.09,45.11,45.0,45.0,39614.0,34.7809,34.7963,34.7115,34.7115,39614.0
2016-04-29 13:40:00,45.0,45.01,44.95,44.97,27932.0,34.7115,34.7192,34.6729,34.6883,27932.0
2016-04-29 13:50:00,44.97,44.98,44.92,44.93,33107.0,34.6883,34.696,34.6497,34.6575,33107.0
2016-04-29 14:00:00,44.93,44.96,44.9,44.9,36318.0,34.6575,34.6806,34.6343,34.6343,36318.0
2016-04-29 14:10:00,44.9,44.91,44.79,44.87,29556.0,34.6343,34.642,34.5495,34.6112,29556.0
2016-04-29 14:20:00,44.86,44.97,44.84,44.95,24571.0,34.6035,34.6883,34.588,34.6729,24571.0
2016-04-29 14:30:00,44.95,44.97,44.93,44.96,55257.0,34.6729,34.6883,34.6575,34.6806,55257.0
2016-04-29 14:40:00,44.95,45.1,44.95,45.1,63426.0,34.6729,34.7886,34.6729,34.7886,63426.0
2016-04-29 14:50:00,45.1,45.1,45.05,45.05,58163.0,34.7886,34.7886,34.75,34.75,58163.0
2016-04-29 15:00:00,45.04,45.19,45.04,45.15,65217.0,34.7423,34.858,34.7423,34.8272,65217.0
2016-04-29 15:10:00,45.15,45.21,45.12,45.2,39856.0,34.8272,34.8734,34.804,34.8657,39856.0
2016-04-29 15:20:00,45.2,45.24,45.15,45.16,55769.0,34.8657,34.8966,34.8272,34.8349,55769.0
2016-04-29 15:30:00,45.16,45.36,45.16,45.33,144110.0,34.8349,34.9891,34.8349,34.966,144110.0
2016-04-29 15:40:00,45.33,45.52,45.32,45.43,276169.0,34.966,35.1126,34.9583,35.0431,276169.0
2016-04-29 15:50:00,45.43,45.5,45.36,45.4,604195.0,35.0431,35.0971,34.9891,35.02,604195.0
2016-05-02 09:30:00,45.47,46.07,45.47,46.04,65771.0,35.074,35.5368,35.074,35.5137,65771.0
2016-05-02 09:40:00,46.06,46.09,45.69,45.73,31796.0,35.5291,35.5522,35.2437,35.2745,31796.0
2016-05-02 09:50:00,45.75,45.82,45.65,45.7,35209.0,35.29,35.344,35.2128,35.2514,35209.0
2016-05-02 10:00:00,45.73,45.89,45.7,45.77,35528.0,35.2745,35.398,35.2514,35.3054,35528.0
2016-05-02 10:10:00,45.75,45.93,45.74,45.88,21039.0,35.29,35.4288,35.2823,35.3903,21039.0
2016-05-02 10:20:00,45.87,45.97,45.84,45.93,50162.0,35.3825,35.4597,35.3594,35.4288,50162.0
2016-05-02 10:30:00,45.93,45.94,45.81,45.81,59409.0,35.4288,35.4365,35.3363,35.3363,59409.0
2016-05-02 10:40:00,45.82,45.86,45.77,45.79,20214.0,35.344,35.3748,35.3054,35.3208,20214.0
2016-05-02 10:50:00,45.79,45.85,45.72,45.84,40224.0,35.3208,35.3671,35.2668,35.3594,40224.0
2016-05-02 11:00:00,45.83,45.84,45.71,45.8,62748.0,35.3517,35.3594,35.2591,35.3285,62748.0
2016-05-02 11:10:00,45.81,45.84,45.73,45.8,39082.0,35.3363,35.3594,35.2745,35.3285,39082.0
2016-05-02 11:20:00,45.8,45.8,45.76,45.79,40381.0,35.3285,35.3285,35.2977,35.3208,40381.0
2016-05-02 11:30:00,45.8,45.87,45.78,45.84,19052.0,35.3285,35.3825,35.3131,35.3594,19052.0
2016-05-02 11:40:00,45.83,45.84,45.72,45.75,69572.0,35.3517,35.3594,35.2668,35.29,69572.0
2016-05-02 11:50:00,45.75,45.78,45.72,45.75,58773.0,35.29,35.3131,35.2668,35.29,58773.0
2016-05-02 12:00:00,45.76,45.78,45.75,45.76,36886.0,35.2977,35.3131,35.29,35.2977,36886.0
2016-05-02 12:10:00,45.76,45.84,45.76,45.83,34249.0,35.2977,35.3594,35.2977,35.3517,34249.0
2016-05-02 12:20:00,45.83,45.87,45.82,45.85,22678.0,35.3517,35.3825,35.344,35.3671,22678.0
2016-05-02 12:30:00,45.85,45.89,45.84,45.89,28938.0,35.3671,35.398,35.3594,35.398,28938.0
2016-05-02 12:40:00,45.9,45.96,45.9,45.96,23039.0,35.4057,35.452,35.4057,35.452,23039.0
2016-05-02 12:50:00,45.96,46.03,45.95,46.03,15455.0,35.452,35.506,35.4443,35.506,15455.0
2016-05-02 13:00:00,46.03,46.03,45.95,46.0,35415.0,35.506,35.506,35.4443,35.4828,35415.0
2016-05-02 13:10:00,45.99,46.04,45.97,46.0,29795.0,35.4751,35.5137,35.4597,35.4828,29795.0
2016-05-02 13:20:00,46.0,46.02,45.95,46.01,18251.0,35.4828,35.4982,35.4443,35.4905,18251.0
2016-05-02 13:30:00,45.99,46.02,45.98,45.98,14281.0,35.4751,35.4982,35.4674,35.4674,14281.0
2016-05-02 13:40:00,45.98,46.05,45.97,46.04,15642.0,35.4674,35.5214,35.4597,35.5137,15642.0
2016-05-02 13:50:00,46.04,46.04,45.97,45.97,16803.0,35.5137,35.5137,35.4597,35.4597,16803.0
2016-05-02 14:00:00,45.98,45.99,45.88,45.88,18591.0,35.4674,35.4751,35.3903,35.3903,18591.0
2016-05-02 14:10:00,45.89,45.93,45.85,45.85,21786.0,35.398,35.4288,35.3671,35.3671,21786.0
2016-05-02 14:20:00,45.86,45.89,45.83,45.87,39181.0,35.3748,35.398,35.3517,35.3825,39181.0
2016-05-02 14:30:00,45.87,45.88,45.84,45.85,68355.0,35.3825,35.3903,35.3594,35.3671,68355.0
2016-05-02 14:40:00,45.85,45.94,45.85,45.91,40815.0,35.3671,35.4365,35.3671,35.4134,40815.0
2016-05-02 14:50:00,45.91,45.93,45.89,45.93,44006.0,35.4134,35.4288,35.398,35.4288,44006.0
2016-05-02 15:00:00,45.92,46.05,45.92,46.03,52855.0,35.4211,35.5214,35.4211,35.506,52855.0
2016-05-02 15:10:00,46.02,46.06,46.01,46.02,49903.0,35.4982,35.5291,35.4905,35.4982,49903.0
2016-05-02 15:20:00,46.02,46.02,45.97,46.01,82113.0,35.4982,35.4982,35.4597,35.4905,82113.0
2016-05-02 15:30:00,46.01,46.09,46.0,46.05,60416.0,35.4905,35.5522,35.4828,35.5214,60416.0
2016-05-02 15:40:00,46.05,46.08,46.02,46.03,141120.0,35.5214,35.5445,35.4982,35.506,141120.0
2016-05-02 15:50:00,46.04,46.09,45.99,46.0,158889.0,35.5137,35.5522,35.4751,35.4828,158889.0
2016-05-03 09:30:00,45.81,45.92,45.66,45.8,27360.0,35.3363,35.4211,35.2206,35.3285,27360.0
2016-05-03 09:40:00,45.79,45.99,45.78,45.99,43769.0,35.3208,35.4751,35.3131,35.4751,43769.0
2016-05-03 09:50:00,45.98,46.0,45.85,45.93,50677.0,35.4674,35.4828,35.3671,35.4288,50677.0
2016-05-03 10:00:00,45.93,45.95,45.79,45.86,38742.0,35.4288,35.4443,35.3208,35.3748,38742.0
2016-05-03 10:10:00,45.87,45.92,45.81,45.91,36687.0,35.3825,35.4211,35.3363,35.4134,36687.0
2016-05-03 10:20:00,45.91,45.92,45.86,45.9,31980.0,35.4134,35.4211,35.3748,35.4057,31980.0
2016-05-03 10:30:00,45.9,45.9,45.79,45.8,24606.0,35.4057,35.4057,35.3208,35.3285,24606.0
2016-05-03 10:40:00,45.8,45.88,45.77,45.8,31060.0,35.3285,35.3903,35.3054,35.3285,31060.0
2016-05-03 10:50:00,45.8,45.88,45.78,45.82,26394.0,35.3285,35.3903,35.3131,35.344,26394.0
2016-05-03 11:00:00,45.82,45.84,45.72,45.73,49430.0,35.344,35.3594,35.2668,35.2745,49430.0
2016-05-03 11:10:00,45.72,45.81,45.65,45.67,31917.0,35.2668,35.3363,35.2128,35.2283,31917.0
2016-05-03 11:20:00,45.66,45.67,45.52,45.53,28348.0,35.2206,35.2283,35.1126,35.1203,28348.0
2016-05-03 11:30:00,45.53,45.69,45.52,45.67,48773.0,35.1203,35.2437,35.1126,35.2283,48773.0
2016-05-03 11:40:00,45.67,45.77,45.66,45.75,20530.0,35.2283,35.3054,35.2206,35.29,20530.0
2016-05-03 11:50:00,45.76,45.8,45.72,45.77,55315.0,35.2977,35.3285,35.2668,35.3054,55315.0
2016-05-03 12:00:00,45.75,45.76,45.65,45.67,27536.0,35.29,35.2977,35.2128,35.2283,27536.0
2016-05-03 12:10:00,45.66,45.67,45.62,45.64,24944.0,35.2206,35.2283,35.1897,35.2051,24944.0
2016-05-03 12:20:00,45.64,45.66,45.6,45.62,53595.0,35.2051,35.2206,35.1743,35.1897,53595.0
2016-05-03 12:30:00,45.62,45.67,45.61,45.64,35941.0,35.1897,35.2283,35.182,35.2051,35941.0
2016-05-03 12:40:00,45.64,45.66,45.6,45.66,18763.0,35.2051,35.2206,35.1743,35.2206,18763.0
2016-05-03 12:50:00,45.65,45.69,45.62,45.65,16352.0,35.2128,35.2437,35.1897,35.2128,16352.0
2016-05-03 13:00:00,45.66,45.76,45.65,45.74,24295.0,35.2206,35.2977,35.2128,35.2823,24295.0
2016-05-03 13:10:00,45.73,45.75,45.7,45.71,16916.0,35.2745,35.29,35.2514,35.2591,16916.0
2016-05-03 13:20:00,45.7,45.76,45.69,45.75,17915.0,35.2514,35.2977,35.2437,35.29,17915.0
2016-05-03 13:30:00,45.76,45.82,45.74,45.8,61398.0,35.2977,35.344,35.2823,35.3285,61398.0
2016-05-03 13:40:00,45.8,45.82,45.76,45.79,21715.0,35.3285,35.344,35.2977,35.3208,21715.0
2016-05-03 13:50:00,45.79,45.85,45.78,45.82,21494.0,35.3208,35.3671,35.3131,35.344,21494.0
2016-05-03 14:00:00,45.81,45.82,45.73,45.77,26239.0,35.3363,35.344,35.2745,35.3054,26239.0
2016-05-03 14:10:00,45.78,45.78,45.7,45.7,24586.0,35.3131,35.3131,35.2514,35.2514,24586.0
2016-05-03 14:20:00,45.7,45.72,45.66,45.69,25739.0,35.2514,35.2668,35.2206,35.2437,25739.0
2016-05-03 14:30:00,45.7,45.74,45.69,45.72,36228.0,35.2514,35.2823,35.2437,35.2668,36228.0
2016-05-03 14:40:00,45.72,45.72,45.63,45.64,37246.0,35.2668,35.2668,35.1974,35.2051,37246.0
2016-05-03 14:50:00,45.64,45.65,45.59,45.64,28145.0,35.2051,35.2128,35.1666,35.2051,28145.0
2016-05-03 15:00:00,45.64,45.67,45.62,45.64,35684.0,35.2051,35.2283,35.1897,35.2051,35684.0
2016-05-03 15:10:00,45.65,45.65,45.57,45.61,33926.0,35.2128,35.2128,35.1511,35.182,33926.0
2016-05-03 15:20:00,45.59,45.65,45.59,45.59,58080.0,35.1666,35.2128,35.1666,35.1666,58080.0
2016-05-03 15:30:00,45.58,45.61,45.53,45.55,90919.0,35.1588,35.182,35.1203,35.1357,90919.0
2016-05-03 15:40:00,45.56,45.61,45.53,45.6,147589.0,35.1434,35.182,35.1203,35.1743,147589.0
2016-05-03 15:50:00,45.61,45.66,45.6,45.63,172600.0,35.182,35.2206,35.1743,35.1974,172600.0
2016-05-04 09:30:00,45.22,45.58,44.77,45.53,48589.0,34.8812,35.1588,34.534,35.1203,48589.0
2016-05-04 09:40:00,45.54,45.54,45.4,45.54,48214.0,35.128,35.128,35.02,35.128,48214.0
2016-05-04 09:50:00,45.55,45.7,45.49,45.62,19192.0,35.1357,35.2514,35.0894,35.1897,19192.0
2016-05-04 10:00:00,45.63,45.67,45.46,45.51,28235.0,35.1974,35.2283,35.0663,35.1048,28235.0
2016-05-04 10:10:00,45.51,45.66,45.5,45.59,41765.0,35.1048,35.2206,35.0971,35.1666,41765.0
2016-05-04 10:20:00,45.59,45.6,45.49,45.5,40727.0,35.1666,35.1743,35.0894,35.0971,40727.0
2016-05-04 10:30:00,45.48,45.63,45.46,45.56,74626.0,35.0817,35.1974,35.0663,35.1434,74626.0
2016-05-04 10:40:00,45.56,45.6,45.51,45.57,59225.0,35.1434,35.1743,35.1048,35.1511,59225.0
2016-05-04 10:50:00,45.58,45.64,45.51,45.64,40588.0,35.1588,35.2051,35.1048,35.2051,40588.0
2016-05-04 11:00:00,45.64,45.72,45.62,45.71,47255.0,35.2051,35.2668,35.1897,35.2591,47255.0
2016-05-04 11:10:00,45.7,45.79,45.7,45.74,28015.0,35.2514,35.3208,35.2514,35.2823,28015.0
2016-05-04 11:20:00,45.73,45.75,45.7,45.72,21554.0,35.2745,35.29,35.2514,35.2668,21554.0
2016-05-04 11:30:00,45.74,45.77,45.67,45.73,22295.0,35.2823,35.3054,35.2283,35.2745,22295.0
2016-05-04 11:40:00,45.73,45.88,45.71,45.88,19849.0,35.2745,35.3903,35.2591,35.3903,19849.0
2016-05-04 11:50:00,45.87,45.98,45.79,45.79,91515.0,35.3825,35.4674,35.3208,35.3208,91515.0
2016-05-04 12:00:00,45.78,45.92,45.77,45.87,37984.0,35.3131,35.4211,35.3054,35.3825,37984.0
2016-05-04 12:10:00,45.88,45.9,45.86,45.88,41126.0,35.3903,35.4057,35.3748,35.3903,41126.0
2016-05-04 12:20:00,45.87,45.94,45.86,45.89,38194.0,35.3825,35.4365,35.3748,35.398,38194.0
2016-05-04 12:30:00,45.9,45.92,45.87,45.9,51019.0,35.4057,35.4211,35.3825,35.4057,51019.0
2016-05-04 12:40:00,45.9,45.92,45.85,45.87,85922.0,35.4057,35.4211,35.3671,35.3825,85922.0
2016-05-04 12:50:00,45.87,45.88,45.81,45.82,23977.0,35.3825,35.3903,35.3363,35.344,23977.0
2016-05-04 13:00:00,45.82,45.83,45.79,45.8,39464.0,35.344,35.3517,35.3208,35.3285,39464.0
2016-05-04 13:10:00,45.8,45.84,45.8,45.8,35340.0,35.3285,35.3594,35.3285,35.3285,35340.0
2016-05-04 13:20:00,45.8,45.86,45.78,45.83,19517.0,35.3285,35.3748,35.3131,35.3517,19517.0
2016-05-04 13:30:00,45.83,45.86,45.79,45.84,15819.0,35.3517,35.3748,35.3208,35.3594,15819.0
2016-05-04 13:40:00,45.84,45.85,45.79,45.8,23413.0,35.3594,35.3671,35.3208,35.3285,23413.0
2016-05-04 13:50:00,45.81,45.83,45.74,45.74,20225.0,35.3363,35.3517,35.2823,35.2823,20225.0
2016-05-04 14:00:00,45.75,45.77,45.71,45.73,28001.0,35.29,35.3054,35.2591,35.2745,28001.0
2016-05-04 14:10:00,45.73,45.87,45.73,45.85,33587.0,35.2745,35.3825,35.2745,35.3671,33587.0
2016-05-04 14:20:00,45.84,45.87,45.83,45.84,27348.0,35.3594,35.3825,35.3517,35.3594,27348.0
2016-05-04 14:30:00,45.84,45.87,45.83,45.87,22781.0,35.3594,35.3825,35.3517,35.3825,22781.0
2016-05-04 14:40:00,45.87,45.87,45.83,45.87,18088.0,35.3825,35.3825,35.3517,35.3825,18088.0
2016-05-04 14:50:00,45.87,45.9,45.85,45.85,29274.0,35.3825,35.4057,35.3671,35.3671,29274.0
2016-05-04 15:00:00,45.85,45.86,45.82,45.86,68519.0,35.3671,35.3748,35.344,35.3748,68519.0
2016-05-04 15:10:00,45.85,45.9,45.81,45.84,57007.0,35.3671,35.4057,35.3363,35.3594,57007.0
2016-05-04 15:20:00,45.84,45.89,45.83,45.85,47233.0,35.3594,35.398,35.3517,35.3671,47233.0
2016-05-04 15:30:00,45.86,45.88,45.84,45.88,46980.0,35.3748,35.3903,35.3594,35.3903,46980.0
2016-05-04 15:40:00,45.88,45.92,45.87,45.88,128057.0,35.3903,35.4211,35.3825,35.3903,128057.0
2016-05-04 15:50:00,45.87,45.9,45.85,45.87,247520.0,35.3825,35.4057,35.3671,35.3825,247520.0
2016-05-05 09:30:00,45.82,46.04,45.67,45.97,38334.0,35.344,35.5137,35.2283,35.4597,38334.0
2016-05-05 09:40:00,45.97,46.0,45.8,45.89,127085.0,35.4597,35.4828,35.3285,35.398,127085.0
2016-05-05 09:50:00,45.89,46.04,45.87,46.04,17829.0,35.398,35.5137,35.3825,35.5137,17829.0
2016-05-05 10:00:00,46.03,46.07,45.96,46.05,45329.0,35.506,35.5368,35.452,35.5214,45329.0
2016-05-05 10:10:00,46.05,46.05,45.93,45.97,42331.0,35.5214,35.5214,35.4288,35.4597,42331.0
2016-05-05 10:20:00,45.97,46.06,45.94,46.04,32659.0,35.4597,35.5291,35.4365,35.5137,32659.0
2016-05-05 10:30:00,46.04,46.09,45.97,45.98,28040.0,35.5137,35.5522,35.4597,35.4674,28040.0
2016-05-05 10:40:00,45.98,46.15,45.97,46.13,35852.0,35.4674,35.5985,35.4597,35.5831,35852.0
2016-05-05 10:50:00,46.13,46.17,46.08,46.16,28258.0,35.5831,35.614,35.5445,35.6062,28258.0
2016-05-05 11:00:00,46.16,46.17,46.08,46.13,23682.0,35.6062,35.614,35.5445,35.5831,23682.0
2016-05-05 11:10:00,46.13,46.2,46.11,46.13,70647.0,35.5831,35.6371,35.5677,35.5831,70647.0
2016-05-05 11:20:00,46.13,46.14,46.05,46.12,44801.0,35.5831,35.5908,35.5214,35.5754,44801.0
2016-05-05 11:30:00,46.12,46.23,46.05,46.21,90282.0,35.5754,35.6602,35.5214,35.6448,90282.0
2016-05-05 11:40:00,46.21,46.25,46.18,46.22,23122.0,35.6448,35.6757,35.6217,35.6525,23122.0
2016-05-05 11:50:00,46.23,46.32,46.21,46.31,23205.0,35.6602,35.7297,35.6448,35.7219,23205.0
2016-05-05 12:00:00,46.32,46.32,46.24,46.25,33546.0,35.7297,35.7297,35.6679,35.6757,33546.0
2016-05-05 12:10:00,46.25,46.33,46.21,46.33,42858.0,35.6757,35.7374,35.6448,35.7374,42858.0
2016-05-05 12:20:00,46.33,46.33,46.25,46.25,18068.0,35.7374,35.7374,35.6757,35.6757,18068.0
2016-05-05 12:30:00,46.26,46.26,46.14,46.16,27207.0,35.6834,35.6834,35.5908,35.6062,27207.0
2016-05-05 12:40:00,46.16,46.18,46.09,46.18,17993.0,35.6062,35.6217,35.5522,35.6217,17993.0
2016-05-05 12:50:00,46.18,46.25,46.17,46.21,35793.0,35.6217,35.6757,35.614,35.6448,35793.0
2016-05-05 13:00:00,46.22,46.23,46.17,46.18,19834.0,35.6525,35.6602,35.614,35.6217,19834.0
2016-05-05 13:10:00,46.17,46.19,46.14,46.17,48214.0,35.614,35.6294,35.5908,35.614,48214.0
2016-05-05 13:20:00,46.17,46.17,46.14,46.16,40824.0,35.614,35.614,35.5908,35.6062,40824.0
2016-05-05 13:30:00,46.15,46.16,46.05,46.07,33882.0,35.5985,35.6062,35.5214,35.5368,33882.0
2016-05-05 13:40:00,46.07,46.14,46.07,46.09,22049.0,35.5368,35.5908,35.5368,35.5522,22049.0
2016-05-05 13:50:00,46.1,46.18,46.07,46.12,75028.0,35.56,35.6217,35.5368,35.5754,75028.0
2016-05-05 14:00:00,46.11,46.19,46.11,46.18,54254.0,35.5677,35.6294,35.5677,35.6217,54254.0
2016-05-05 14:10:00,46.18,46.19,46.1,46.1,28737.0,35.6217,35.6294,35.56,35.56,28737.0
2016-05-05 14:20:00,46.11,46.16,46.1,46.14,22760.0,35.5677,35.6062,35.56,35.5908,22760.0
2016-05-05 14:30:00,46.14,46.15,46.08,46.08,34363.0,35.5908,35.5985,35.5445,35.5445,34363.0
2016-05-05 14:40:00,46.07,46.15,46.05,46.14,32628.0,35.5368,35.5985,35.5214,35.5908,32628.0
2016-05-05 14:50:00,46.14,46.18,46.14,46.16,70728.0,35.5908,35.6217,35.5908,35.6062,70728.0
2016-05-05 15:00:00,46.16,46.16,46.03,46.04,38277.0,35.6062,35.6062,35.506,35.5137,38277.0
2016-05-05 15:10:00,46.04,46.09,46.02,46.09,39842.0,35.5137,35.5522,35.4982,35.5522,39842.0
2016-05-05 15:20:00,46.08,46.12,46.05,46.1,37407.0,35.5445,35.5754,35.5214,35.56,37407.0
2016-05-05 15:30:00,46.11,46.13,46.09,46.1,71516.0,35.5677,35.5831,35.5522,35.56,71516.0
2016-05-05 15:40:00,46.11,46.12,46.03,46.05,248328.0,35.5677,35.5754,35.506,35.5214,248328.0
2016-05-05 15:50:00,46.05,46.1,46.01,46.09,259051.0,35.5214,35.56,35.4905,35.5522,259051.0
2016-05-06 09:30:00,45.82,46.11,45.69,46.11,61894.0,35.344,35.5677,35.2437,35.5677,61894.0
2016-05-06 09:40:00,46.11,46.23,46.1,46.12,56617.0,35.5677,35.6602,35.56,35.5754,56617.0
2016-05-06 09:50:00,46.11,46.18,46.07,46.13,9363.0,35.5677,35.6217,35.5368,35.5831,9363.0
2016-05-06 10:00:00,46.15,46.15,45.99,46.0,10111.0,35.5985,35.5985,35.4751,35.4828,10111.0
2016-05-06 10:10:00,46.02,46.05,45.93,45.94,19149.0,35.4982,35.5214,35.4288,35.4365,19149.0
2016-05-06 10:20:00,45.95,46.0,45.89,45.9,12640.0,35.4443,35.4828,35.398,35.4057,12640.0
2016-05-06 10:30:00,45.89,45.93,45.82,45.82,15634.0,35.398,35.4288,35.344,35.344,15634.0
2016-05-06 10:40:00,45.82,45.92,45.81,45.85,35361.0,35.344,35.4211,35.3363,35.3671,35361.0
2016-05-06 10:50:00,45.86,45.91,45.84,45.91,26335.0,35.3748,35.4134,35.3594,35.4134,26335.0
2016-05-06 11:00:00,45.91,45.93,45.85,45.88,42772.0,35.4134,35.4288,35.3671,35.3903,42772.0
2016-05-06 11:10:00,45.89,45.94,45.86,45.94,71104.0,35.398,35.4365,35.3748,35.4365,71104.0
2016-05-06 11:20:00,45.95,46.11,45.95,46.1,11975.0,35.4443,35.5677,35.4443,35.56,11975.0
2016-05-06 11:30:00,46.11,46.2,46.11,46.19,17198.0,35.5677,35.6371,35.5677,35.6294,17198.0
2016-05-06 11:40:00,46.19,46.28,46.18,46.28,37765.0,35.6294,35.6988,35.6217,35.6988,37765.0
2016-05-06 11:50:00,46.28,46.32,46.27,46.27,25298.0,35.6988,35.7297,35.6911,35.6911,25298.0
2016-05-06 12:00:00,46.28,46.28,46.21,46.24,26671.0,35.6988,35.6988,35.6448,35.6679,26671.0
2016-05-06 12:10:00,46.24,46.25,46.22,46.25,22692.0,35.6679,35.6757,35.6525,35.6757,22692.0
2016-05-06 12:20:00,46.24,46.26,46.21,46.23,8829.0,35.6679,35.6834,35.6448,35.6602,8829.0
2016-05-06 12:30:00,46.24,46.28,46.21,46.28,27962.0,35.6679,35.6988,35.6448,35.6988,27962.0
2016-05-06 12:40:00,46.27,46.32,46.27,46.3,20368.0,35.6911,35.7297,35.6911,35.7142,20368.0
2016-05-06 12:50:00,46.3,46.35,46.29,46.35,12026.0,35.7142,35.7528,35.7065,35.7528,12026.0
2016-05-06 13:00:00,46.35,46.4,46.32,46.4,15147.0,35.7528,35.7914,35.7297,35.7914,15147.0
2016-05-06 13:10:00,46.41,46.47,46.41,46.45,17600.0,35.7991,35.8454,35.7991,35.8299,17600.0
2016-05-06 13:20:00,46.45,46.48,46.39,46.4,100062.0,35.8299,35.8531,35.7837,35.7914,100062.0
2016-05-06 13:30:00,46.4,46.43,46.36,46.36,24094.0,35.7914,35.8145,35.7605,35.7605,24094.0
2016-05-06 13:40:00,46.36,46.4,46.34,46.39,42030.0,35.7605,35.7914,35.7451,35.7837,42030.0
2016-05-06 13:50:00,46.4,46.45,46.38,46.45,24051.0,35.7914,35.8299,35.7759,35.8299,24051.0
2016-05-06 14:00:00,46.46,46.52,46.45,46.51,31133.0,35.8376,35.8839,35.8299,35.8762,31133.0
2016-05-06 14:10:00,46.51,46.51,46.48,46.49,27520.0,35.8762,35.8762,35.8531,35.8608,27520.0
2016-05-06 14:20:00,46.5,46.5,46.47,46.5,38779.0,35.8685,35.8685,35.8454,35.8685,38779.0
2016-05-06 14:30:00,46.5,46.51,46.48,46.5,22511.0,35.8685,35.8762,35.8531,35.8685,22511.0
2016-05-06 14:40:00,46.5,46.53,46.49,46.5,30304.0,35.8685,35.8916,35.8608,35.8685,30304.0
2016-05-06 14:50:00,46.49,46.51,46.48,46.49,40267.0,35.8608,35.8762,35.8531,35.8608,40267.0
2016-05-06 15:00:00,46.48,46.51,46.48,46.49,32778.0,35.8531,35.8762,35.8531,35.8608,32778.0
2016-05-06 15:10:00,46.49,46.53,46.45,46.49,36147.0,35.8608,35.8916,35.8299,35.8608,36147.0
2016-05-06 15:20:00,46.49,46.51,46.47,46.5,24775.0,35.8608,35.8762,35.8454,35.8685,24775.0
2016-05-06 15:30:00,46.49,46.49,46.44,46.45,45944.0,35.8608,35.8608,35.8222,35.8299,45944.0
2016-05-06 15:40:00,46.46,46.52,46.43,46.5,147252.0,35.8376,35.8839,35.8145,35.8685,147252.0
2016-05-06 15:50:00,46.51,46.63,46.5,46.6,282236.0,35.8762,35.9688,35.8685,35.9456,282236.0
2016-05-09 09:30:00,46.83,47.0,46.81,46.87,48971.0,36.1231,36.2542,36.1076,36.1539,48971.0
2016-05-09 09:40:00,46.86,46.96,46.8,46.88,25103.0,36.1462,36.2233,36.0999,36.1616,25103.0
2016-05-09 09:50:00,46.88,46.93,46.8,46.92,21187.0,36.1616,36.2002,36.0999,36.1925,21187.0
2016-05-09 10:00:00,46.92,47.0,46.91,46.93,33976.0,36.1925,36.2542,36.1848,36.2002,33976.0
2016-05-09 10:10:00,46.93,46.97,46.89,46.96,58586.0,36.2002,36.231,36.1693,36.2233,58586.0
2016-05-09 10:20:00,46.95,46.99,46.81,46.82,42631.0,36.2156,36.2465,36.1076,36.1153,42631.0
2016-05-09 10:30:00,46.82,46.91,46.8,46.9,13135.0,36.1153,36.1848,36.0999,36.177,13135.0
2016-05-09 10:40:00,46.9,47.08,46.88,47.08,44700.0,36.177,36.3159,36.1616,36.3159,44700.0
2016-05-09 10:50:00,47.08,47.16,47.08,47.11,50537.0,36.3159,36.3776,36.3159,36.339,50537.0
2016-05-09 11:00:00,47.11,47.14,47.05,47.09,191882.0,36.339,36.3622,36.2928,36.3236,191882.0
2016-05-09 11:10:00,47.09,47.09,46.93,46.96,54700.0,36.3236,36.3236,36.2002,36.2233,54700.0
2016-05-09 11:20:00,46.97,47.05,46.96,46.98,34242.0,36.231,36.2928,36.2233,36.2388,34242.0
2016-05-09 11:30:00,46.97,47.01,46.95,47.0,39256.0,36.231,36.2619,36.2156,36.2542,39256.0
2016-05-09 11:40:00,46.99,47.15,46.99,47.15,19470.0,36.2465,36.3699,36.2465,36.3699,19470.0
2016-05-09 11:50:00,47.16,47.18,47.08,47.08,38834.0,36.3776,36.393,36.3159,36.3159,38834.0
2016-05-09 12:00:00,47.07,47.09,47.02,47.03,19591.0,36.3082,36.3236,36.2696,36.2773,19591.0
2016-05-09 12:10:00,47.02,47.04,47.0,47.03,86793.0,36.2696,36.285,36.2542,36.2773,86793.0
2016-05-09 12:20:00,47.03,47.15,47.01,47.15,30811.0,36.2773,36.3699,36.2619,36.3699,30811.0
2016-05-09 12:30:00,47.15,47.15,47.11,47.12,41561.0,36.3699,36.3699,36.339,36.3467,41561.0
2016-05-09 12:40:00,47.12,47.16,47.11,47.12,57778.0,36.3467,36.3776,36.339,36.3467,57778.0
2016-05-09 12:50:00,47.13,47.17,47.11,47.15,35715.0,36.3545,36.3853,36.339,36.3699,35715.0
2016-05-09 13:00:00,47.15,47.21,47.13,47.21,34034.0,36.3699,36.4162,36.3545,36.4162,34034.0
2016-05-09 13:10:00,47.2,47.25,47.18,47.21,19688.0,36.4085,36.447,36.393,36.4162,19688.0
2016-05-09 13:20:00,47.2,47.23,47.18,47.22,15818.0,36.4085,36.4316,36.393,36.4239,15818.0
2016-05-09 13:30:00,47.22,47.22,47.17,47.17,39983.0,36.4239,36.4239,36.3853,36.3853,39983.0
2016-05-09 13:40:00,47.18,47.26,47.16,47.25,43138.0,36.393,36.4547,36.3776,36.447,43138.0
2016-05-09 13:50:00,47.26,47.26,47.19,47.23,36593.0,36.4547,36.4547,36.4007,36.4316,36593.0
2016-05-09 14:00:00,47.23,47.26,47.19,47.21,53736.0,36.4316,36.4547,36.4007,36.4162,53736.0
2016-05-09 14:10:00,47.21,47.27,47.19,47.27,49661.0,36.4162,36.4625,36.4007,36.4625,49661.0
2016-05-09 14:20:00,47.27,47.29,47.23,47.25,71230.0,36.4625,36.4779,36.4316,36.447,71230.0
2016-05-09 14:30:00,47.25,47.3,47.23,47.25,53457.0,36.447,36.4856,36.4316,36.447,53457.0
2016-05-09 14:40:00,47.25,47.31,47.25,47.26,58257.0,36.447,36.4933,36.447,36.4547,58257.0
2016-05-09 14:50:00,47.26,47.35,47.25,47.34,63741.0,36.4547,36.5242,36.447,36.5164,63741.0
2016-05-09 15:00:00,47.34,47.37,47.27,47.29,86277.0,36.5164,36.5396,36.4625,36.4779,86277.0
2016-05-09 15:10:00,47.29,47.32,47.26,47.27,63875.0,36.4779,36.501,36.4547,36.4625,63875.0
2016-05-09 15:20:00,47.27,47.32,47.26,47.29,111588.0,36.4625,36.501,36.4547,36.4779,111588.0
2016-05-09 15:30:00,47.29,47.29,47.2,47.2,79043.0,36.4779,36.4779,36.4085,36.4085,79043.0
2016-05-09 15:40:00,47.21,47.25,47.18,47.2,106371.0,36.4162,36.447,36.393,36.4085,106371.0
2016-05-09 15:50:00,47.2,47.29,47.19,47.28,292522.0,36.4085,36.4779,36.4007,36.4702,292522.0
2016-05-10 09:30:00,47.52,47.65,47.34,47.45,85176.0,36.6553,36.7556,36.5164,36.6013,85176.0
2016-05-10 09:40:00,47.45,47.71,47.45,47.71,54575.0,36.6013,36.8019,36.6013,36.8019,54575.0
2016-05-10 09:50:00,47.68,47.72,47.62,47.71,35739.0,36.7787,36.8096,36.7324,36.8019,35739.0
2016-05-10 10:00:00,47.7,47.74,47.62,47.63,33911.0,36.7941,36.825,36.7324,36.7401,33911.0
2016-05-10 10:10:00,47.63,47.71,47.57,47.67,40371.0,36.7401,36.8019,36.6939,36.771,40371.0
2016-05-10 10:20:00,47.66,47.7,47.62,47.68,51307.0,36.7633,36.7941,36.7324,36.7787,51307.0
2016-05-10 10:30:00,47.68,47.77,47.66,47.77,123266.0,36.7787,36.8481,36.7633,36.8481,123266.0
2016-05-10 10:40:00,47.77,47.8,47.75,47.77,46458.0,36.8481,36.8713,36.8327,36.8481,46458.0
2016-05-10 10:50:00,47.76,47.78,47.72,47.75,57809.0,36.8404,36.8558,36.8096,36.8327,57809.0
2016-05-10 11:00:00,47.75,47.77,47.72,47.74,90251.0,36.8327,36.8481,36.8096,36.825,90251.0
2016-05-10 11:10:00,47.73,47.76,47.59,47.59,79557.0,36.8173,36.8404,36.7093,36.7093,79557.0
2016-05-10 11:20:00,47.59,47.63,47.51,47.55,47298.0,36.7093,36.7401,36.6476,36.6784,47298.0
2016-05-10 11:30:00,47.55,47.61,47.54,47.59,36444.0,36.6784,36.7247,36.6707,36.7093,36444.0
2016-05-10 11:40:00,47.59,47.64,47.56,47.62,80353.0,36.7093,36.7479,36.6861,36.7324,80353.0
2016-05-10 11:50:00,47.62,47.66,47.62,47.63,53044.0,36.7324,36.7633,36.7324,36.7401,53044.0
2016-05-10 12:00:00,47.63,47.71,47.63,47.68,34658.0,36.7401,36.8019,36.7401,36.7787,34658.0
2016-05-10 12:10:00,47.68,47.69,47.63,47.65,37565.0,36.7787,36.7864,36.7401,36.7556,37565.0
2016-05-10 12:20:00,47.65,47.66,47.62,47.64,45759.0,36.7556,36.7633,36.7324,36.7479,45759.0
2016-05-10 12:30:00,47.65,47.67,47.62,47.66,36514.0,36.7556,36.771,36.7324,36.7633,36514.0
2016-05-10 12:40:00,47.66,47.67,47.63,47.65,18016.0,36.7633,36.771,36.7401,36.7556,18016.0
2016-05-10 12:50:00,47.65,47.67,47.6,47.63,21727.0,36.7556,36.771,36.717,36.7401,21727.0
2016-05-10 13:00:00,47.64,47.68,47.62,47.68,34628.0,36.7479,36.7787,36.7324,36.7787,34628.0
2016-05-10 13:10:00,47.67,47.72,47.66,47.67,21309.0,36.771,36.8096,36.7633,36.771,21309.0
2016-05-10 13:20:00,47.67,47.68,47.6,47.63,16368.0,36.771,36.7787,36.717,36.7401,16368.0
2016-05-10 13:30:00,47.64,47.69,47.62,47.67,18347.0,36.7479,36.7864,36.7324,36.771,18347.0
2016-05-10 13:40:00,47.68,47.71,47.67,47.69,21896.0,36.7787,36.8019,36.771,36.7864,21896.0
2016-05-10 13:50:00,47.68,47.72,47.66,47.71,33388.0,36.7787,36.8096,36.7633,36.8019,33388.0
2016-05-10 14:00:00,47.72,47.73,47.7,47.72,57274.0,36.8096,36.8173,36.7941,36.8096,57274.0
2016-05-10 14:10:00,47.72,47.73,47.7,47.73,38604.0,36.8096,36.8173,36.7941,36.8173,38604.0
2016-05-10 14:20:00,47.73,47.73,47.7,47.72,72038.0,36.8173,36.8173,36.7941,36.8096,72038.0
2016-05-10 14:30:00,47.72,47.73,47.7,47.7,77776.0,36.8096,36.8173,36.7941,36.7941,77776.0
2016-05-10 14:40:00,47.7,47.7,47.62,47.64,33850.0,36.7941,36.7941,36.7324,36.7479,33850.0
2016-05-10 14:50:00,47.63,47.64,47.59,47.59,39934.0,36.7401,36.7479,36.7093,36.7093,39934.0
2016-05-10 15:00:00,47.59,47.64,47.59,47.61,47264.0,36.7093,36.7479,36.7093,36.7247,47264.0
2016-05-10 15:10:00,47.62,47.62,47.6,47.61,69825.0,36.7324,36.7324,36.717,36.7247,69825.0
2016-05-10 15:20:00,47.61,47.72,47.61,47.7,88011.0,36.7247,36.8096,36.7247,36.7941,88011.0
2016-05-10 15:30:00,47.69,47.69,47.62,47.64,44606.0,36.7864,36.7864,36.7324,36.7479,44606.0
2016-05-10 15:40:00,47.65,47.72,47.63,47.68,70140.0,36.7556,36.8096,36.7401,36.7787,70140.0
2016-05-10 15:50:00,47.69,47.75,47.67,47.74,189831.0,36.7864,36.8327,36.771,36.825,189831.0
2016-05-11 09:30:00,47.68,47.68,47.38,47.41,30394.0,36.7787,36.7787,36.5473,36.5704,30394.0
2016-05-11 09:40:00,47.37,47.46,47.31,47.4,18074.0,36.5396,36.609,36.4933,36.5627,18074.0
2016-05-11 09:50:00,47.41,47.41,47.27,47.27,24334.0,36.5704,36.5704,36.4625,36.4625,24334.0
2016-05-11 10:00:00,47.27,47.35,47.24,47.27,35454.0,36.4625,36.5242,36.4393,36.4625,35454.0
2016-05-11 10:10:00,47.27,47.32,47.24,47.26,62584.0,36.4625,36.501,36.4393,36.4547,62584.0
2016-05-11 10:20:00,47.26,47.34,47.23,47.3,36567.0,36.4547,36.5164,36.4316,36.4856,36567.0
2016-05-11 10:30:00,47.3,47.38,47.29,47.32,27471.0,36.4856,36.5473,36.4779,36.501,27471.0
2016-05-11 10:40:00,47.32,47.32,47.21,47.25,79402.0,36.501,36.501,36.4162,36.447,79402.0
2016-05-11 10:50:00,47.25,47.34,47.23,47.27,116453.0,36.447,36.5164,36.4316,36.4625,116453.0
2016-05-11 11:00:00,47.26,47.31,47.21,47.26,249842.0,36.4547,36.4933,36.4162,36.4547,249842.0
2016-05-11 11:10:00,47.26,47.3,47.23,47.29,350709.0,36.4547,36.4856,36.4316,36.4779,350709.0
2016-05-11 11:20:00,47.28,47.33,47.27,47.3,48417.0,36.4702,36.5087,36.4625,36.4856,48417.0
2016-05-11 11:30:00,47.3,47.33,47.1,47.1,146591.0,36.4856,36.5087,36.3313,36.3313,146591.0
2016-05-11 11:40:00,47.09,47.13,47.01,47.11,49397.0,36.3236,36.3545,36.2619,36.339,49397.0
2016-05-11 11:50:00,47.11,47.13,46.98,47.02,132247.0,36.339,36.3545,36.2388,36.2696,132247.0
2016-05-11 12:00:00,47.01,47.02,46.89,46.92,47005.0,36.2619,36.2696,36.1693,36.1925,47005.0
2016-05-11 12:10:00,46.92,47.06,46.9,47.04,47687.0,36.1925,36.3005,36.177,36.285,47687.0
2016-05-11 12:20:00,47.03,47.09,46.96,46.98,42211.0,36.2773,36.3236,36.2233,36.2388,42211.0
2016-05-11 12:30:00,46.98,47.08,46.97,47.03,60262.0,36.2388,36.3159,36.231,36.2773,60262.0
2016-05-11 12:40:00,47.02,47.06,46.99,47.05,309194.0,36.2696,36.3005,36.2465,36.2928,309194.0
2016-05-11 12:50:00,47.05,47.1,47.03,47.06,38231.0,36.2928,36.3313,36.2773,36.3005,38231.0
2016-05-11 13:00:00,47.07,47.08,47.03,47.05,29905.0,36.3082,36.3159,36.2773,36.2928,29905.0
2016-05-11 13:10:00,47.06,47.06,46.99,47.02,34847.0,36.3005,36.3005,36.2465,36.2696,34847.0
2016-05-11 13:20:00,47.02,47.03,46.97,47.0,21928.0,36.2696,36.2773,36.231,36.2542,21928.0
2016-05-11 13:30:00,47.0,47.05,47.0,47.02,25455.0,36.2542,36.2928,36.2542,36.2696,25455.0
2016-05-11 13:40:00,47.03,47.08,47.02,47.08,33907.0,36.2773,36.3159,36.2696,36.3159,33907.0
2016-05-11 13:50:00,47.08,47.1,47.05,47.06,21676.0,36.3159,36.3313,36.2928,36.3005,21676.0
2016-05-11 14:00:00,47.06,47.07,47.04,47.05,49644.0,36.3005,36.3082,36.285,36.2928,49644.0
2016-05-11 14:10:00,47.05,47.1,47.05,47.09,41501.0,36.2928,36.3313,36.2928,36.3236,41501.0
2016-05-11 14:20:00,47.08,47.14,47.06,47.14,34508.0,36.3159,36.3622,36.3005,36.3622,34508.0
2016-05-11 14:30:00,47.14,47.15,47.07,47.07,51781.0,36.3622,36.3699,36.3082,36.3082,51781.0
2016-05-11 14:40:00,47.07,47.13,47.01,47.02,43100.0,36.3082,36.3545,36.2619,36.2696,43100.0
2016-05-11 14:50:00,47.02,47.02,46.98,47.01,31057.0,36.2696,36.2696,36.2388,36.2619,31057.0
2016-05-11 15:00:00,47.0,47.1,46.99,47.1,29353.0,36.2542,36.3313,36.2465,36.3313,29353.0
2016-05-11 15:10:00,47.1,47.13,47.07,47.08,239622.0,36.3313,36.3545,36.3082,36.3159,239622.0
2016-05-11 15:20:00,47.07,47.1,47.03,47.1,39335.0,36.3082,36.3313,36.2773,36.3313,39335.0
2016-05-11 15:30:00,47.1,47.15,47.08,47.08,65876.0,36.3313,36.3699,36.3159,36.3159,65876.0
2016-05-11 15:40:00,47.09,47.1,47.01,47.02,277224.0,36.3236,36.3313,36.2619,36.2696,277224.0
2016-05-11 15:50:00,47.03,47.03,46.95,46.98,273117.0,36.2773,36.2773,36.2156,36.2388,273117.0
2016-05-12 09:30:00,47.11,47.34,46.91,46.95,55181.0,36.339,36.5164,36.1848,36.2156,55181.0
2016-05-12 09:40:00,46.94,47.33,46.94,47.3,127591.0,36.2079,36.5087,36.2079,36.4856,127591.0
2016-05-12 09:50:00,47.28,47.5,47.28,47.29,41985.0,36.4702,36.6399,36.4702,36.4779,41985.0
2016-05-12 10:00:00,47.3,47.36,47.22,47.24,111332.0,36.4856,36.5319,36.4239,36.4393,111332.0
2016-05-12 10:10:00,47.26,47.28,47.15,47.17,44345.0,36.4547,36.4702,36.3699,36.3853,44345.0
2016-05-12 10:20:00,47.16,47.19,47.08,47.15,25236.0,36.3776,36.4007,36.3159,36.3699,25236.0
2016-05-12 10:30:00,47.15,47.16,47.06,47.12,33202.0,36.3699,36.3776,36.3005,36.3467,33202.0
2016-05-12 10:40:00,47.11,47.11,47.03,47.06,34097.0,36.339,36.339,36.2773,36.3005,34097.0
2016-05-12 10:50:00,47.05,47.07,46.97,46.98,144830.0,36.2928,36.3082,36.231,36.2388,144830.0
2016-05-12 11:00:00,46.98,46.99,46.87,46.92,35217.0,36.2388,36.2465,36.1539,36.1925,35217.0
2016-05-12 11:10:00,46.92,47.05,46.92,47.04,36918.0,36.1925,36.2928,36.1925,36.285,36918.0
2016-05-12 11:20:00,47.03,47.03,46.92,46.97,29996.0,36.2773,36.2773,36.1925,36.231,29996.0
2016-05-12 11:30:00,46.96,46.96,46.89,46.93,23241.0,36.2233,36.2233,36.1693,36.2002,23241.0
2016-05-12 11:40:00,46.94,47.1,46.94,47.07,63766.0,36.2079,36.3313,36.2079,36.3082,63766.0
2016-05-12 11:50:00,47.08,47.12,47.02,47.09,56884.0,36.3159,36.3467,36.2696,36.3236,56884.0
2016-05-12 12:00:00,47.09,47.1,46.94,46.96,39135.0,36.3236,36.3313,36.2079,36.2233,39135.0
2016-05-12 12:10:00,46.96,47.0,46.93,46.99,33544.0,36.2233,36.2542,36.2002,36.2465,33544.0
2016-05-12 12:20:00,46.98,47.03,46.96,47.0,47170.0,36.2388,36.2773,36.2233,36.2542,47170.0
2016-05-12 12:30:00,47.0,47.05,46.98,47.01,45232.0,36.2542,36.2928,36.2388,36.2619,45232.0
2016-05-12 12:40:00,47.01,47.09,46.99,47.08,52203.0,36.2619,36.3236,36.2465,36.3159,52203.0
2016-05-12 12:50:00,47.08,47.15,47.06,47.15,146426.0,36.3159,36.3699,36.3005,36.3699,146426.0
2016-05-12 13:00:00,47.15,47.23,47.13,47.23,73363.0,36.3699,36.4316,36.3545,36.4316,73363.0
2016-05-12 13:10:00,47.23,47.26,47.2,47.21,45470.0,36.4316,36.4547,36.4085,36.4162,45470.0
2016-05-12 13:20:00,47.21,47.27,47.19,47.27,29977.0,36.4162,36.4625,36.4007,36.4625,29977.0
2016-05-12 13:30:00,47.26,47.27,47.15,47.18,31129.0,36.4547,36.4625,36.3699,36.393,31129.0
2016-05-12 13:40:00,47.18,47.29,47.18,47.24,37702.0,36.393,36.4779,36.393,36.4393,37702.0
2016-05-12 13:50:00,47.24,47.28,47.23,47.28,23203.0,36.4393,36.4702,36.4316,36.4702,23203.0
2016-05-12 14:00:00,47.28,47.38,47.26,47.36,35009.0,36.4702,36.5473,36.4547,36.5319,35009.0
2016-05-12 14:10:00,47.34,47.45,47.34,47.42,26197.0,36.5164,36.6013,36.5164,36.5782,26197.0
2016-05-12 14:20:00,47.44,47.52,47.42,47.52,135102.0,36.5936,36.6553,36.5782,36.6553,135102.0
2016-05-12 14:30:00,47.52,47.52,47.45,47.47,45369.0,36.6553,36.6553,36.6013,36.6167,45369.0
2016-05-12 14:40:00,47.47,47.55,47.47,47.54,36042.0,36.6167,36.6784,36.6167,36.6707,36042.0
2016-05-12 14:50:00,47.53,47.58,47.52,47.54,28692.0,36.663,36.7016,36.6553,36.6707,28692.0
2016-05-12 15:00:00,47.54,47.54,47.39,47.41,55946.0,36.6707,36.6707,36.555,36.5704,55946.0
2016-05-12 15:10:00,47.4,47.5,47.4,47.45,40078.0,36.5627,36.6399,36.5627,36.6013,40078.0
2016-05-12 15:20:00,47.45,47.48,47.43,47.45,41333.0,36.6013,36.6244,36.5859,36.6013,41333.0
2016-05-12 15:30:00,47.45,47.46,47.41,47.45,68645.0,36.6013,36.609,36.5704,36.6013,68645.0
2016-05-12 15:40:00,47.45,47.46,47.36,47.41,87868.0,36.6013,36.609,36.5319,36.5704,87868.0
2016-05-12 15:50:00,47.42,47.47,47.38,47.45,228699.0,36.5782,36.6167,36.5473,36.6013,228699.0
2016-05-13 09:30:00,47.3,47.3,47.12,47.28,28720.0,36.4856,36.4856,36.3467,36.4702,28720.0
2016-05-13 09:40:00,47.24,47.4,47.24,47.39,41994.0,36.4393,36.5627,36.4393,36.555,41994.0
2016-05-13 09:50:00,47.38,47.43,47.3,47.42,54022.0,36.5473,36.5859,36.4856,36.5782,54022.0
2016-05-13 10:00:00,47.42,47.43,47.01,47.01,17614.0,36.5782,36.5859,36.2619,36.2619,17614.0
2016-05-13 10:10:00,47.0,47.26,47.0,47.26,30322.0,36.2542,36.4547,36.2542,36.4547,30322.0
2016-05-13 10:20:00,47.25,47.27,47.21,47.24,17435.0,36.447,36.4625,36.4162,36.4393,17435.0
2016-05-13 10:30:00,47.23,47.31,47.21,47.22,21926.0,36.4316,36.4933,36.4162,36.4239,21926.0
2016-05-13 10:40:00,47.22,47.25,47.13,47.16,26609.0,36.4239,36.447,36.3545,36.3776,26609.0
2016-05-13 10:50:00,47.16,47.26,47.15,47.25,18376.0,36.3776,36.4547,36.3699,36.447,18376.0
2016-05-13 11:00:00,47.26,47.42,47.25,47.41,108590.0,36.4547,36.5782,36.447,36.5704,108590.0
2016-05-13 11:10:00,47.41,47.46,47.39,47.46,111337.0,36.5704,36.609,36.555,36.609,111337.0
2016-05-13 11:20:00,47.47,47.54,47.46,47.52,77075.0,36.6167,36.6707,36.609,36.6553,77075.0
2016-05-13 11:30:00,47.52,47.58,47.5,47.57,65834.0,36.6553,36.7016,36.6399,36.6939,65834.0
2016-05-13 11:40:00,47.57,47.58,47.54,47.58,45726.0,36.6939,36.7016,36.6707,36.7016,45726.0
2016-05-13 11:50:00,47.58,47.59,47.54,47.56,29575.0,36.7016,36.7093,36.6707,36.6861,29575.0
2016-05-13 12:00:00,47.57,47.58,47.54,47.55,83364.0,36.6939,36.7016,36.6707,36.6784,83364.0
2016-05-13 12:10:00,47.55,47.58,47.54,47.55,19831.0,36.6784,36.7016,36.6707,36.6784,19831.0
2016-05-13 12:20:00,47.55,47.59,47.55,47.59,11455.0,36.6784,36.7093,36.6784,36.7093,11455.0
2016-05-13 12:30:00,47.59,47.64,47.58,47.64,27972.0,36.7093,36.7479,36.7016,36.7479,27972.0
2016-05-13 12:40:00,47.64,47.66,47.63,47.65,73401.0,36.7479,36.7633,36.7401,36.7556,73401.0
2016-05-13 12:50:00,47.65,47.65,47.55,47.57,35870.0,36.7556,36.7556,36.6784,36.6939,35870.0
2016-05-13 13:00:00,47.56,47.59,47.55,47.59,18838.0,36.6861,36.7093,36.6784,36.7093,18838.0
2016-05-13 13:10:00,47.59,47.62,47.58,47.59,29627.0,36.7093,36.7324,36.7016,36.7093,29627.0
2016-05-13 13:20:00,47.58,47.59,47.48,47.48,35008.0,36.7016,36.7093,36.6244,36.6244,35008.0
2016-05-13 13:30:00,47.47,47.47,47.39,47.42,102283.0,36.6167,36.6167,36.555,36.5782,102283.0
2016-05-13 13:40:00,47.41,47.5,47.41,47.47,35269.0,36.5704,36.6399,36.5704,36.6167,35269.0
2016-05-13 13:50:00,47.47,47.47,47.44,47.45,97060.0,36.6167,36.6167,36.5936,36.6013,97060.0
2016-05-13 14:00:00,47.46,47.48,47.44,47.46,59678.0,36.609,36.6244,36.5936,36.609,59678.0
2016-05-13 14:10:00,47.46,47.46,47.44,47.46,27583.0,36.609,36.609,36.5936,36.609,27583.0
2016-05-13 14:20:00,47.45,47.46,47.44,47.45,84838.0,36.6013,36.609,36.5936,36.6013,84838.0
2016-05-13 14:30:00,47.45,47.45,47.34,47.34,73062.0,36.6013,36.6013,36.5164,36.5164,73062.0
2016-05-13 14:40:00,47.34,47.37,47.34,47.36,39543.0,36.5164,36.5396,36.5164,36.5319,39543.0
2016-05-13 14:50:00,47.36,47.37,47.26,47.33,28556.0,36.5319,36.5396,36.4547,36.5087,28556.0
2016-05-13 15:00:00,47.33,47.34,47.29,47.29,25602.0,36.5087,36.5164,36.4779,36.4779,25602.0
2016-05-13 15:10:00,47.3,47.31,47.27,47.3,31906.0,36.4856,36.4933,36.4625,36.4856,31906.0
2016-05-13 15:20:00,47.3,47.34,47.29,47.34,74735.0,36.4856,36.5164,36.4779,36.5164,74735.0
2016-05-13 15:30:00,47.33,47.36,47.32,47.34,83499.0,36.5087,36.5319,36.501,36.5164,83499.0
2016-05-13 15:40:00,47.34,47.43,47.33,47.43,107786.0,36.5164,36.5859,36.5087,36.5859,107786.0
2016-05-13 15:50:00,47.43,47.45,47.42,47.45,300858.0,36.5859,36.6013,36.5782,36.6013,300858.0
2016-05-16 09:30:00,47.46,47.63,47.42,47.6,95659.0,36.609,36.7401,36.5782,36.717,95659.0
2016-05-16 09:40:00,47.63,47.77,47.59,47.72,12821.0,36.7401,36.8481,36.7093,36.8096,12821.0
2016-05-16 09:50:00,47.73,47.78,47.66,47.71,51482.0,36.8173,36.8558,36.7633,36.8019,51482.0
2016-05-16 10:00:00,47.71,47.75,47.68,47.73,46081.0,36.8019,36.8327,36.7787,36.8173,46081.0
2016-05-16 10:10:00,47.73,47.78,47.72,47.75,40676.0,36.8173,36.8558,36.8096,36.8327,40676.0
2016-05-16 10:20:00,47.74,47.76,47.72,47.73,19749.0,36.825,36.8404,36.8096,36.8173,19749.0
2016-05-16 10:30:00,47.72,47.86,47.71,47.85,37344.0,36.8096,36.9176,36.8019,36.9098,37344.0
2016-05-16 10:40:00,47.85,47.94,47.84,47.94,33363.0,36.9098,36.9793,36.9021,36.9793,33363.0
2016-05-16 10:50:00,47.94,48.0,47.93,48.0,37263.0,36.9793,37.0255,36.9716,37.0255,37263.0
2016-05-16 11:00:00,47.99,48.11,47.96,48.1,64596.0,37.0178,37.1104,36.9947,37.1027,64596.0
2016-05-16 11:10:00,48.11,48.18,48.02,48.03,136533.0,37.1104,37.1644,37.041,37.0487,136533.0
2016-05-16 11:20:00,48.03,48.09,48.02,48.06,30815.0,37.0487,37.095,37.041,37.0718,30815.0
2016-05-16 11:30:00,48.05,48.05,47.96,48.03,20680.0,37.0641,37.0641,36.9947,37.0487,20680.0
2016-05-16 11:40:00,48.03,48.06,47.96,47.98,27121.0,37.0487,37.0718,36.9947,37.0101,27121.0
2016-05-16 11:50:00,47.98,47.99,47.93,47.93,12593.0,37.0101,37.0178,36.9716,36.9716,12593.0
2016-05-16 12:00:00,47.93,47.97,47.89,47.89,14190.0,36.9716,37.0024,36.9407,36.9407,14190.0
2016-05-16 12:10:00,47.89,47.92,47.86,47.89,21419.0,36.9407,36.9638,36.9176,36.9407,21419.0
2016-05-16 12:20:00,47.89,47.91,47.87,47.88,16522.0,36.9407,36.9561,36.9253,36.933,16522.0
2016-05-16 12:30:00,47.87,47.89,47.85,47.88,7578.0,36.9253,36.9407,36.9098,36.933,7578.0
2016-05-16 12:40:00,47.87,47.93,47.86,47.9,13857.0,36.9253,36.9716,36.9176,36.9484,13857.0
2016-05-16 12:50:00,47.89,47.98,47.89,47.98,14563.0,36.9407,37.0101,36.9407,37.0101,14563.0
2016-05-16 13:00:00,47.99,48.07,47.98,48.06,34402.0,37.0178,37.0795,37.0101,37.0718,34402.0
2016-05-16 13:10:00,48.07,48.08,48.02,48.07,67986.0,37.0795,37.0873,37.041,37.0795,67986.0
2016-05-16 13:20:00,48.07,48.07,48.01,48.03,10251.0,37.0795,37.0795,37.0333,37.0487,10251.0
2016-05-16 13:30:00,48.03,48.05,48.0,48.04,26996.0,37.0487,37.0641,37.0255,37.0564,26996.0
2016-05-16 13:40:00,48.03,48.05,47.98,47.98,18241.0,37.0487,37.0641,37.0101,37.0101,18241.0
2016-05-16 13:50:00,47.98,48.03,47.94,48.0,28054.0,37.0101,37.0487,36.9793,37.0255,28054.0
2016-05-16 14:00:00,48.01,48.09,48.0,48.09,25072.0,37.0333,37.095,37.0255,37.095,25072.0
2016-05-16 14:10:00,48.08,48.1,48.03,48.07,62366.0,37.0873,37.1027,37.0487,37.0795,62366.0
2016-05-16 14:20:00,48.06,48.11,48.06,48.11,27074.0,37.0718,37.1104,37.0718,37.1104,27074.0
2016-05-16 14:30:00,48.11,48.12,48.06,48.09,32372.0,37.1104,37.1181,37.0718,37.095,32372.0
2016-05-16 14:40:00,48.08,48.11,48.06,48.08,25108.0,37.0873,37.1104,37.0718,37.0873,25108.0
2016-05-16 14:50:00,48.08,48.11,48.06,48.09,28402.0,37.0873,37.1104,37.0718,37.095,28402.0
2016-05-16 15:00:00,48.09,48.11,48.06,48.09,36467.0,37.095,37.1104,37.0718,37.095,36467.0
2016-05-16 15:10:00,48.09,48.09,48.04,48.09,41169.0,37.095,37.095,37.0564,37.095,41169.0
2016-05-16 15:20:00,48.09,48.1,48.08,48.09,42713.0,37.095,37.1027,37.0873,37.095,42713.0
2016-05-16 15:30:00,48.1,48.1,48.05,48.1,73949.0,37.1027,37.1027,37.0641,37.1027,73949.0
2016-05-16 15:40:00,48.09,48.11,48.06,48.11,112718.0,37.095,37.1104,37.0718,37.1104,112718.0
2016-05-16 15:50:00,48.1,48.13,48.08,48.1,310772.0,37.1027,37.1258,37.0873,37.1027,310772.0
2016-05-17 09:30:00,48.11,48.2,47.87,47.93,86048.0,37.1104,37.1798,36.9253,36.9716,86048.0
2016-05-17 09:40:00,47.95,48.06,47.79,47.87,76011.0,36.987,37.0718,36.8636,36.9253,76011.0
2016-05-17 09:50:00,47.85,47.94,47.79,47.94,49650.0,36.9098,36.9793,36.8636,36.9793,49650.0
2016-05-17 10:00:00,47.94,47.99,47.85,47.9,60108.0,36.9793,37.0178,36.9098,36.9484,60108.0
2016-05-17 10:10:00,47.91,48.07,47.88,48.05,48672.0,36.9561,37.0795,36.933,37.0641,48672.0
2016-05-17 10:20:00,48.06,48.1,47.89,47.97,51267.0,37.0718,37.1027,36.9407,37.0024,51267.0
2016-05-17 10:30:00,47.98,47.99,47.84,47.87,49245.0,37.0101,37.0178,36.9021,36.9253,49245.0
2016-05-17 10:40:00,47.86,47.94,47.86,47.91,50823.0,36.9176,36.9793,36.9176,36.9561,50823.0
2016-05-17 10:50:00,47.91,48.01,47.85,48.01,43697.0,36.9561,37.0333,36.9098,37.0333,43697.0
2016-05-17 11:00:00,48.01,48.01,47.79,47.8,57055.0,37.0333,37.0333,36.8636,36.8713,57055.0
2016-05-17 11:10:00,47.8,47.83,47.73,47.74,105182.0,36.8713,36.8944,36.8173,36.825,105182.0
2016-05-17 11:20:00,47.75,47.88,47.73,47.88,64301.0,36.8327,36.933,36.8173,36.933,64301.0
2016-05-17 11:30:00,47.87,47.87,47.79,47.79,51631.0,36.9253,36.9253,36.8636,36.8636,51631.0
2016-05-17 11:40:00,47.78,47.84,47.7,47.84,37376.0,36.8558,36.9021,36.7941,36.9021,37376.0
2016-05-17 11:50:00,47.84,47.85,47.76,47.76,41556.0,36.9021,36.9098,36.8404,36.8404,41556.0
2016-05-17 12:00:00,47.77,47.86,47.76,47.83,36503.0,36.8481,36.9176,36.8404,36.8944,36503.0
2016-05-17 12:10:00,47.83,47.86,47.76,47.76,28895.0,36.8944,36.9176,36.8404,36.8404,28895.0
2016-05-17 12:20:00,47.75,47.77,47.69,47.7,41060.0,36.8327,36.8481,36.7864,36.7941,41060.0
2016-05-17 12:30:00,47.7,47.71,47.59,47.62,42567.0,36.7941,36.8019,36.7093,36.7324,42567.0
2016-05-17 12:40:00,47.62,47.64,47.59,47.62,22573.0,36.7324,36.7479,36.7093,36.7324,22573.0
2016-05-17 12:50:00,47.62,47.64,47.56,47.56,29229.0,36.7324,36.7479,36.6861,36.6861,29229.0
2016-05-17 13:00:00,47.56,47.57,47.54,47.55,21715.0,36.6861,36.6939,36.6707,36.6784,21715.0
2016-05-17 13:10:00,47.55,47.66,47.52,47.64,36540.0,36.6784,36.7633,36.6553,36.7479,36540.0
2016-05-17 13:20:00,47.64,47.71,47.63,47.71,43993.0,36.7479,36.8019,36.7401,36.8019,43993.0
2016-05-17 13:30:00,47.71,47.74,47.68,47.71,34357.0,36.8019,36.825,36.7787,36.8019,34357.0
2016-05-17 13:40:00,47.71,47.72,47.67,47.68,54912.0,36.8019,36.8096,36.771,36.7787,54912.0
2016-05-17 13:50:00,47.68,47.68,47.61,47.62,57950.0,36.7787,36.7787,36.7247,36.7324,57950.0
2016-05-17 14:00:00,47.61,47.66,47.56,47.62,97073.0,36.7247,36.7633,36.6861,36.7324,97073.0
2016-05-17 14:10:00,47.61,47.63,47.56,47.56,97895.0,36.7247,36.7401,36.6861,36.6861,97895.0
2016-05-17 14:20:00,47.57,47.57,47.43,47.5,94737.0,36.6939,36.6939,36.5859,36.6399,94737.0
2016-05-17 14:30:00,47.5,47.53,47.45,47.53,39318.0,36.6399,36.663,36.6013,36.663,39318.0
2016-05-17 14:40:00,47.52,47.63,47.5,47.61,39365.0,36.6553,36.7401,36.6399,36.7247,39365.0
2016-05-17 14:50:00,47.61,47.61,47.49,47.55,98122.0,36.7247,36.7247,36.6322,36.6784,98122.0
2016-05-17 15:00:00,47.56,47.66,47.53,47.62,58778.0,36.6861,36.7633,36.663,36.7324,58778.0
2016-05-17 15:10:00,47.62,47.62,47.49,47.49,58769.0,36.7324,36.7324,36.6322,36.6322,58769.0
2016-05-17 15:20:00,47.5,47.5,47.34,47.39,89830.0,36.6399,36.6399,36.5164,36.555,89830.0
2016-05-17 15:30:00,47.38,47.44,47.37,47.44,64114.0,36.5473,36.5936,36.5396,36.5936,64114.0
2016-05-17 15:40:00,47.44,47.49,47.39,47.48,158257.0,36.5936,36.6322,36.555,36.6244,158257.0
2016-05-17 15:50:00,47.48,47.54,47.47,47.52,272336.0,36.6244,36.6707,36.6167,36.6553,272336.0
2016-05-18 09:30:00,47.13,47.19,46.24,46.96,199342.0,36.3545,36.4007,35.6679,36.2233,199342.0
2016-05-18 09:40:00,46.97,47.15,46.9,46.92,119264.0,36.231,36.3699,36.177,36.1925,119264.0
2016-05-18 09:50:00,46.9,47.11,46.9,47.06,47928.0,36.177,36.339,36.177,36.3005,47928.0
2016-05-18 10:00:00,47.07,47.07,46.91,46.93,35939.0,36.3082,36.3082,36.1848,36.2002,35939.0
2016-05-18 10:10:00,46.93,47.03,46.89,46.97,42465.0,36.2002,36.2773,36.1693,36.231,42465.0
2016-05-18 10:20:00,46.97,46.98,46.9,46.93,56738.0,36.231,36.2388,36.177,36.2002,56738.0
2016-05-18 10:30:00,46.92,46.94,46.73,46.73,53313.0,36.1925,36.2079,36.0459,36.0459,53313.0
2016-05-18 10:40:00,46.73,46.74,46.63,46.64,48873.0,36.0459,36.0536,35.9688,35.9765,48873.0
2016-05-18 10:50:00,46.64,46.77,46.63,46.66,65614.0,35.9765,36.0768,35.9688,35.9919,65614.0
2016-05-18 11:00:00,46.66,46.72,46.63,46.7,68815.0,35.9919,36.0382,35.9688,36.0228,68815.0
2016-05-18 11:10:00,46.7,46.73,46.66,46.67,50924.0,36.0228,36.0459,35.9919,35.9996,50924.0
2016-05-18 11:20:00,46.67,46.79,46.66,46.79,38588.0,35.9996,36.0922,35.9919,36.0922,38588.0
2016-05-18 11:30:00,46.79,46.85,46.73,46.84,24288.0,36.0922,36.1385,36.0459,36.1308,24288.0
2016-05-18 11:40:00,46.84,46.92,46.83,46.9,50474.0,36.1308,36.1925,36.1231,36.177,50474.0
2016-05-18 11:50:00,46.9,46.93,46.84,46.84,37407.0,36.177,36.2002,36.1308,36.1308,37407.0
2016-05-18 12:00:00,46.85,46.85,46.76,46.77,24403.0,36.1385,36.1385,36.0691,36.0768,24403.0
2016-05-18 12:10:00,46.78,46.81,46.74,46.81,42883.0,36.0845,36.1076,36.0536,36.1076,42883.0
2016-05-18 12:20:00,46.8,46.84,46.78,46.79,26414.0,36.0999,36.1308,36.0845,36.0922,26414.0
2016-05-18 12:30:00,46.8,46.8,46.74,46.76,20865.0,36.0999,36.0999,36.0536,36.0691,20865.0
2016-05-18 12:40:00,46.76,46.79,46.75,46.77,31940.0,36.0691,36.0922,36.0613,36.0768,31940.0
2016-05-18 12:50:00,46.76,46.9,46.74,46.9,41748.0,36.0691,36.177,36.0536,36.177,41748.0
2016-05-18 13:00:00,46.9,46.96,46.89,46.93,22131.0,36.177,36.2233,36.1693,36.2002,22131.0
2016-05-18 13:10:00,46.91,47.07,46.91,47.05,42056.0,36.1848,36.3082,36.1848,36.2928,42056.0
2016-05-18 13:20:00,47.05,47.15,47.04,47.13,29173.0,36.2928,36.3699,36.285,36.3545,29173.0
2016-05-18 13:30:00,47.13,47.23,47.12,47.17,53700.0,36.3545,36.4316,36.3467,36.3853,53700.0
2016-05-18 13:40:00,47.18,47.21,47.15,47.15,25657.0,36.393,36.4162,36.3699,36.3699,25657.0
2016-05-18 13:50:00,47.15,47.16,47.04,47.08,41921.0,36.3699,36.3776,36.285,36.3159,41921.0
2016-05-18 14:00:00,47.08,47.08,46.56,46.73,141979.0,36.3159,36.3159,35.9148,36.0459,141979.0
2016-05-18 14:10:00,46.75,46.79,46.47,46.57,122072.0,36.0613,36.0922,35.8454,35.9225,122072.0
2016-05-18 14:20:00,46.56,46.56,46.29,46.32,54934.0,35.9148,35.9148,35.7065,35.7297,54934.0
2016-05-18 14:30:00,46.31,46.45,46.2,46.43,48733.0,35.7219,35.8299,35.6371,35.8145,48733.0
2016-05-18 14:40:00,46.43,46.54,46.37,46.48,40707.0,35.8145,35.8994,35.7682,35.8531,40707.0
2016-05-18 14:50:00,46.48,46.57,46.45,46.48,46116.0,35.8531,35.9225,35.8299,35.8531,46116.0
2016-05-18 15:00:00,46.49,46.65,46.49,46.54,79283.0,35.8608,35.9842,35.8608,35.8994,79283.0
2016-05-18 15:10:00,46.53,46.61,46.46,46.61,134827.0,35.8916,35.9534,35.8376,35.9534,134827.0
2016-05-18 15:20:00,46.6,46.6,46.52,46.55,147128.0,35.9456,35.9456,35.8839,35.9071,147128.0
2016-05-18 15:30:00,46.55,46.66,46.54,46.58,146825.0,35.9071,35.9919,35.8994,35.9302,146825.0
2016-05-18 15:40:00,46.58,46.84,46.56,46.84,135180.0,35.9302,36.1308,35.9148,36.1308,135180.0
2016-05-18 15:50:00,46.83,46.86,46.75,46.86,206709.0,36.1231,36.1462,36.0613,36.1462,206709.0
2016-05-19 09:30:00,46.33,46.34,46.13,46.13,56514.0,35.7374,35.7451,35.5831,35.5831,56514.0
2016-05-19 09:40:00,46.16,46.5,46.15,46.47,53891.0,35.6062,35.8685,35.5985,35.8454,53891.0
2016-05-19 09:50:00,46.47,46.53,46.11,46.2,22393.0,35.8454,35.8916,35.5677,35.6371,22393.0
2016-05-19 10:00:00,46.23,46.27,46.16,46.18,17159.0,35.6602,35.6911,35.6062,35.6217,17159.0
2016-05-19 10:10:00,46.18,46.28,46.16,46.21,24320.0,35.6217,35.6988,35.6062,35.6448,24320.0
2016-05-19 10:20:00,46.19,46.29,46.19,46.23,20517.0,35.6294,35.7065,35.6294,35.6602,20517.0
2016-05-19 10:30:00,46.23,46.34,46.16,46.33,121806.0,35.6602,35.7451,35.6062,35.7374,121806.0
2016-05-19 10:40:00,46.31,46.48,46.31,46.48,79485.0,35.7219,35.8531,35.7219,35.8531,79485.0
2016-05-19 10:50:00,46.48,46.48,46.33,46.35,24526.0,35.8531,35.8531,35.7374,35.7528,24526.0
2016-05-19 11:00:00,46.35,46.38,46.22,46.34,41712.0,35.7528,35.7759,35.6525,35.7451,41712.0
2016-05-19 11:10:00,46.31,46.4,46.25,46.4,29061.0,35.7219,35.7914,35.6757,35.7914,29061.0
2016-05-19 11:20:00,46.41,46.41,46.3,46.33,25509.0,35.7991,35.7991,35.7142,35.7374,25509.0
2016-05-19 11:30:00,46.32,46.36,46.29,46.31,17740.0,35.7297,35.7605,35.7065,35.7219,17740.0
2016-05-19 11:40:00,46.29,46.41,46.28,46.39,34583.0,35.7065,35.7991,35.6988,35.7837,34583.0
2016-05-19 11:50:00,46.39,46.46,46.32,46.43,13002.0,35.7837,35.8376,35.7297,35.8145,13002.0
2016-05-19 12:00:00,46.44,46.5,46.4,46.45,15587.0,35.8222,35.8685,35.7914,35.8299,15587.0
2016-05-19 12:10:00,46.45,46.55,46.43,46.53,26694.0,35.8299,35.9071,35.8145,35.8916,26694.0
2016-05-19 12:20:00,46.52,46.53,46.46,46.48,17566.0,35.8839,35.8916,35.8376,35.8531,17566.0
2016-05-19 12:30:00,46.48,46.49,46.39,46.45,31407.0,35.8531,35.8608,35.7837,35.8299,31407.0
2016-05-19 12:40:00,46.45,46.45,46.37,46.37,12110.0,35.8299,35.8299,35.7682,35.7682,12110.0
2016-05-19 12:50:00,46.37,46.4,46.34,46.36,18806.0,35.7682,35.7914,35.7451,35.7605,18806.0
2016-05-19 13:00:00,46.35,46.43,46.35,46.42,14737.0,35.7528,35.8145,35.7528,35.8068,14737.0
2016-05-19 13:10:00,46.42,46.49,46.38,46.38,24025.0,35.8068,35.8608,35.7759,35.7759,24025.0
2016-05-19 13:20:00,46.39,46.43,46.36,46.43,15131.0,35.7837,35.8145,35.7605,35.8145,15131.0
2016-05-19 13:30:00,46.42,46.51,46.41,46.49,23605.0,35.8068,35.8762,35.7991,35.8608,23605.0
2016-05-19 13:40:00,46.48,46.55,46.47,46.48,21533.0,35.8531,35.9071,35.8454,35.8531,21533.0
2016-05-19 13:50:00,46.48,46.53,46.47,46.5,16396.0,35.8531,35.8916,35.8454,35.8685,16396.0
2016-05-19 14:00:00,46.5,46.6,46.49,46.6,35649.0,35.8685,35.9456,35.8608,35.9456,35649.0
2016-05-19 14:10:00,46.6,46.69,46.58,46.69,29421.0,35.9456,36.0151,35.9302,36.0151,29421.0
2016-05-19 14:20:00,46.69,46.75,46.63,46.72,35309.0,36.0151,36.0613,35.9688,36.0382,35309.0
2016-05-19 14:30:00,46.72,46.73,46.59,46.6,64897.0,36.0382,36.0459,35.9379,35.9456,64897.0
2016-05-19 14:40:00,46.61,46.61,46.52,46.53,20123.0,35.9534,35.9534,35.8839,35.8916,20123.0
2016-05-19 14:50:00,46.53,46.59,46.5,46.57,27443.0,35.8916,35.9379,35.8685,35.9225,27443.0
2016-05-19 15:00:00,46.57,46.67,46.56,46.61,54575.0,35.9225,35.9996,35.9148,35.9534,54575.0
2016-05-19 15:10:00,46.62,46.64,46.56,46.62,58467.0,35.9611,35.9765,35.9148,35.9611,58467.0
2016-05-19 15:20:00,46.62,46.67,46.57,46.58,46319.0,35.9611,35.9996,35.9225,35.9302,46319.0
2016-05-19 15:30:00,46.58,46.61,46.52,46.54,105869.0,35.9302,35.9534,35.8839,35.8994,105869.0
2016-05-19 15:40:00,46.54,46.61,46.53,46.56,130836.0,35.8994,35.9534,35.8916,35.9148,130836.0
2016-05-19 15:50:00,46.56,46.58,46.49,46.52,343600.0,35.9148,35.9302,35.8608,35.8839,343600.0
2016-05-20 09:30:00,46.78,46.86,46.55,46.79,174956.0,36.0845,36.1462,35.9071,36.0922,174956.0
2016-05-20 09:40:00,46.76,46.79,46.63,46.72,21553.0,36.0691,36.0922,35.9688,36.0382,21553.0
2016-05-20 09:50:00,46.7,46.92,46.69,46.88,17796.0,36.0228,36.1925,36.0151,36.1616,17796.0
2016-05-20 10:00:00,46.87,47.0,46.87,46.97,41997.0,36.1539,36.2542,36.1539,36.231,41997.0
2016-05-20 10:10:00,46.96,47.02,46.91,46.92,67375.0,36.2233,36.2696,36.1848,36.1925,67375.0
2016-05-20 10:20:00,46.92,46.94,46.79,46.82,19484.0,36.1925,36.2079,36.0922,36.1153,19484.0
2016-05-20 10:30:00,46.83,46.9,46.78,46.8,42758.0,36.1231,36.177,36.0845,36.0999,42758.0
2016-05-20 10:40:00,46.81,46.96,46.8,46.91,34777.0,36.1076,36.2233,36.0999,36.1848,34777.0
2016-05-20 10:50:00,46.92,46.96,46.86,46.88,17038.0,36.1925,36.2233,36.1462,36.1616,17038.0
2016-05-20 11:00:00,46.87,46.94,46.84,46.91,17550.0,36.1539,36.2079,36.1308,36.1848,17550.0
2016-05-20 11:10:00,46.91,46.92,46.82,46.87,34851.0,36.1848,36.1925,36.1153,36.1539,34851.0
2016-05-20 11:20:00,46.87,46.89,46.81,46.84,67994.0,36.1539,36.1693,36.1076,36.1308,67994.0
2016-05-20 11:30:00,46.84,46.84,46.77,46.81,34130.0,36.1308,36.1308,36.0768,36.1076,34130.0
2016-05-20 11:40:00,46.82,46.86,46.8,46.86,14325.0,36.1153,36.1462,36.0999,36.1462,14325.0
2016-05-20 11:50:00,46.85,46.86,46.78,46.8,12533.0,36.1385,36.1462,36.0845,36.0999,12533.0
2016-05-20 12:00:00,46.79,46.83,46.77,46.79,12022.0,36.0922,36.1231,36.0768,36.0922,12022.0
2016-05-20 12:10:00,46.77,46.83,46.77,46.79,16047.0,36.0768,36.1231,36.0768,36.0922,16047.0
2016-05-20 12:20:00,46.78,46.81,46.75,46.8,14092.0,36.0845,36.1076,36.0613,36.0999,14092.0
2016-05-20 12:30:00,46.8,46.81,46.76,46.79,13604.0,36.0999,36.1076,36.0691,36.0922,13604.0
2016-05-20 12:40:00,46.79,46.82,46.74,46.76,27701.0,36.0922,36.1153,36.0536,36.0691,27701.0
2016-05-20 12:50:00,46.77,46.79,46.72,46.73,13748.0,36.0768,36.0922,36.0382,36.0459,13748.0
2016-05-20 13:00:00,46.73,46.73,46.69,46.7,14262.0,36.0459,36.0459,36.0151,36.0228,14262.0
2016-05-20 13:10:00,46.69,46.78,46.69,46.75,24063.0,36.0151,36.0845,36.0151,36.0613,24063.0
2016-05-20 13:20:00,46.76,46.77,46.72,46.74,14026.0,36.0691,36.0768,36.0382,36.0536,14026.0
2016-05-20 13:30:00,46.73,46.74,46.67,46.73,16800.0,36.0459,36.0536,35.9996,36.0459,16800.0
2016-05-20 13:40:00,46.73,46.74,46.66,46.67,21551.0,36.0459,36.0536,35.9919,35.9996,21551.0
2016-05-20 13:50:00,46.68,46.71,46.61,46.65,65682.0,36.0073,36.0305,35.9534,35.9842,65682.0
2016-05-20 14:00:00,46.65,46.66,46.62,46.66,22975.0,35.9842,35.9919,35.9611,35.9919,22975.0
2016-05-20 14:10:00,46.65,46.73,46.65,46.69,24407.0,35.9842,36.0459,35.9842,36.0151,24407.0
2016-05-20 14:20:00,46.7,46.7,46.65,46.65,38345.0,36.0228,36.0228,35.9842,35.9842,38345.0
2016-05-20 14:30:00,46.65,46.66,46.62,46.66,24346.0,35.9842,35.9919,35.9611,35.9919,24346.0
2016-05-20 14:40:00,46.66,46.67,46.64,46.65,15990.0,35.9919,35.9996,35.9765,35.9842,15990.0
2016-05-20 14:50:00,46.64,46.68,46.63,46.64,27221.0,35.9765,36.0073,35.9688,35.9765,27221.0
2016-05-20 15:00:00,46.64,46.64,46.51,46.54,26417.0,35.9765,35.9765,35.8762,35.8994,26417.0
2016-05-20 15:10:00,46.55,46.61,46.54,46.6,42168.0,35.9071,35.9534,35.8994,35.9456,42168.0
2016-05-20 15:20:00,46.59,46.61,46.54,46.6,38471.0,35.9379,35.9534,35.8994,35.9456,38471.0
2016-05-20 15:30:00,46.59,46.67,46.59,46.67,44712.0,35.9379,35.9996,35.9379,35.9996,44712.0
2016-05-20 15:40:00,46.67,46.75,46.64,46.74,65398.0,35.9996,36.0613,35.9765,36.0536,65398.0
2016-05-20 15:50:00,46.75,46.91,46.73,46.83,413850.0,36.0613,36.1848,36.0459,36.1231,413850.0
2016-05-23 09:30:00,46.75,47.06,46.74,46.84,68064.0,36.0613,36.3005,36.0536,36.1308,68064.0
2016-05-23 09:40:00,46.84,46.87,46.69,46.72,34579.0,36.1308,36.1539,36.0151,36.0382,34579.0
2016-05-23 09:50:00,46.71,46.8,46.64,46.8,33763.0,36.0305,36.0999,35.9765,36.0999,33763.0
2016-05-23 10:00:00,46.8,46.91,46.77,46.77,30693.0,36.0999,36.1848,36.0768,36.0768,30693.0
2016-05-23 10:10:00,46.77,46.84,46.69,46.69,19549.0,36.0768,36.1308,36.0151,36.0151,19549.0
2016-05-23 10:20:00,46.72,46.78,46.72,46.76,13398.0,36.0382,36.0845,36.0382,36.0691,13398.0
2016-05-23 10:30:00,46.77,46.88,46.75,46.76,30304.0,36.0768,36.1616,36.0613,36.0691,30304.0
2016-05-23 10:40:00,46.77,46.77,46.7,46.71,35126.0,36.0768,36.0768,36.0228,36.0305,35126.0
2016-05-23 10:50:00,46.72,46.77,46.67,46.71,35136.0,36.0382,36.0768,35.9996,36.0305,35136.0
2016-05-23 11:00:00,46.7,46.83,46.68,46.82,35135.0,36.0228,36.1231,36.0073,36.1153,35135.0
2016-05-23 11:10:00,46.82,46.84,46.77,46.83,33081.0,36.1153,36.1308,36.0768,36.1231,33081.0
2016-05-23 11:20:00,46.83,46.85,46.8,46.83,57436.0,36.1231,36.1385,36.0999,36.1231,57436.0
2016-05-23 11:30:00,46.84,46.85,46.75,46.78,25447.0,36.1308,36.1385,36.0613,36.0845,25447.0
2016-05-23 11:40:00,46.78,46.82,46.68,46.71,21601.0,36.0845,36.1153,36.0073,36.0305,21601.0
2016-05-23 11:50:00,46.7,46.76,46.69,46.73,15396.0,36.0228,36.0691,36.0151,36.0459,15396.0
2016-05-23 12:00:00,46.73,46.8,46.7,46.7,30583.0,36.0459,36.0999,36.0228,36.0228,30583.0
2016-05-23 12:10:00,46.7,46.76,46.68,46.75,38934.0,36.0228,36.0691,36.0073,36.0613,38934.0
2016-05-23 12:20:00,46.76,46.84,46.73,46.8,53049.0,36.0691,36.1308,36.0459,36.0999,53049.0
2016-05-23 12:30:00,46.81,46.82,46.76,46.77,20088.0,36.1076,36.1153,36.0691,36.0768,20088.0
2016-05-23 12:40:00,46.77,46.83,46.75,46.78,26851.0,36.0768,36.1231,36.0613,36.0845,26851.0
2016-05-23 12:50:00,46.78,46.82,46.77,46.82,19597.0,36.0845,36.1153,36.0768,36.1153,19597.0
2016-05-23 13:00:00,46.81,46.84,46.75,46.75,32229.0,36.1076,36.1308,36.0613,36.0613,32229.0
2016-05-23 13:10:00,46.74,46.8,46.74,46.78,23231.0,36.0536,36.0999,36.0536,36.0845,23231.0
2016-05-23 13:20:00,46.76,46.8,46.73,46.79,23751.0,36.0691,36.0999,36.0459,36.0922,23751.0
2016-05-23 13:30:00,46.79,46.8,46.74,46.77,41999.0,36.0922,36.0999,36.0536,36.0768,41999.0
2016-05-23 13:40:00,46.77,46.78,46.71,46.73,22880.0,36.0768,36.0845,36.0305,36.0459,22880.0
2016-05-23 13:50:00,46.73,46.74,46.7,46.71,30471.0,36.0459,36.0536,36.0228,36.0305,30471.0
2016-05-23 14:00:00,46.71,46.74,46.7,46.72,32068.0,36.0305,36.0536,36.0228,36.0382,32068.0
2016-05-23 14:10:00,46.72,46.73,46.7,46.7,36848.0,36.0382,36.0459,36.0228,36.0228,36848.0
2016-05-23 14:20:00,46.69,46.7,46.63,46.68,32466.0,36.0151,36.0228,35.9688,36.0073,32466.0
2016-05-23 14:30:00,46.68,46.69,46.58,46.58,69743.0,36.0073,36.0151,35.9302,35.9302,69743.0
2016-05-23 14:40:00,46.58,46.64,46.5,46.63,143070.0,35.9302,35.9765,35.8685,35.9688,143070.0
2016-05-23 14:50:00,46.63,46.65,46.56,46.57,25097.0,35.9688,35.9842,35.9148,35.9225,25097.0
2016-05-23 15:00:00,46.58,46.6,46.51,46.53,45755.0,35.9302,35.9456,35.8762,35.8916,45755.0
2016-05-23 15:10:00,46.53,46.54,46.47,46.48,61402.0,35.8916,35.8994,35.8454,35.8531,61402.0
2016-05-23 15:20:00,46.48,46.52,46.46,46.51,76421.0,35.8531,35.8839,35.8376,35.8762,76421.0
2016-05-23 15:30:00,46.5,46.52,46.47,46.47,140590.0,35.8685,35.8839,35.8454,35.8454,140590.0
2016-05-23 15:40:00,46.47,46.55,46.45,46.55,137791.0,35.8454,35.9071,35.8299,35.9071,137791.0
2016-05-23 15:50:00,46.54,46.56,46.5,46.56,161239.0,35.8994,35.9148,35.8685,35.9148,161239.0
2016-05-24 09:30:00,46.94,47.14,46.63,47.02,127654.0,36.2079,36.3622,35.9688,36.2696,127654.0
2016-05-24 09:40:00,47.03,47.1,46.99,47.05,46016.0,36.2773,36.3313,36.2465,36.2928,46016.0
2016-05-24 09:50:00,47.06,47.26,47.01,47.25,80027.0,36.3005,36.4547,36.2619,36.447,80027.0
2016-05-24 10:00:00,47.25,47.26,47.06,47.13,58130.0,36.447,36.4547,36.3005,36.3545,58130.0
2016-05-24 10:10:00,47.13,47.14,47.02,47.08,59986.0,36.3545,36.3622,36.2696,36.3159,59986.0
2016-05-24 10:20:00,47.09,47.14,47.06,47.08,39206.0,36.3236,36.3622,36.3005,36.3159,39206.0
2016-05-24 10:30:00,47.08,47.25,47.08,47.23,61612.0,36.3159,36.447,36.3159,36.4316,61612.0
2016-05-24 10:40:00,47.22,47.26,47.13,47.15,42026.0,36.4239,36.4547,36.3545,36.3699,42026.0
2016-05-24 10:50:00,47.15,47.27,47.1,47.27,68074.0,36.3699,36.4625,36.3313,36.4625,68074.0
2016-05-24 11:00:00,47.27,47.28,47.16,47.18,115901.0,36.4625,36.4702,36.3776,36.393,115901.0
2016-05-24 11:10:00,47.18,47.21,47.15,47.18,45989.0,36.393,36.4162,36.3699,36.393,45989.0
2016-05-24 11:20:00,47.18,47.21,47.15,47.17,31588.0,36.393,36.4162,36.3699,36.3853,31588.0
2016-05-24 11:30:00,47.18,47.21,47.09,47.17,58108.0,36.393,36.4162,36.3236,36.3853,58108.0
2016-05-24 11:40:00,47.17,47.21,47.13,47.14,26895.0,36.3853,36.4162,36.3545,36.3622,26895.0
2016-05-24 11:50:00,47.15,47.26,47.15,47.25,30545.0,36.3699,36.4547,36.3699,36.447,30545.0
2016-05-24 12:00:00,47.26,47.28,47.22,47.26,25576.0,36.4547,36.4702,36.4239,36.4547,25576.0
2016-05-24 12:10:00,47.27,47.31,47.26,47.28,38818.0,36.4625,36.4933,36.4547,36.4702,38818.0
2016-05-24 12:20:00,47.29,47.29,47.21,47.23,27396.0,36.4779,36.4779,36.4162,36.4316,27396.0
2016-05-24 12:30:00,47.23,47.24,47.2,47.22,23572.0,36.4316,36.4393,36.4085,36.4239,23572.0
2016-05-24 12:40:00,47.23,47.28,47.21,47.23,28718.0,36.4316,36.4702,36.4162,36.4316,28718.0
2016-05-24 12:50:00,47.24,47.31,47.23,47.27,26316.0,36.4393,36.4933,36.4316,36.4625,26316.0
2016-05-24 13:00:00,47.27,47.34,47.27,47.29,24632.0,36.4625,36.5164,36.4625,36.4779,24632.0
2016-05-24 13:10:00,47.3,47.34,47.3,47.33,39630.0,36.4856,36.5164,36.4856,36.5087,39630.0
2016-05-24 13:20:00,47.33,47.34,47.21,47.22,31118.0,36.5087,36.5164,36.4162,36.4239,31118.0
2016-05-24 13:30:00,47.22,47.23,47.18,47.19,19265.0,36.4239,36.4316,36.393,36.4007,19265.0
2016-05-24 13:40:00,47.19,47.2,47.15,47.18,21167.0,36.4007,36.4085,36.3699,36.393,21167.0
2016-05-24 13:50:00,47.18,47.19,47.15,47.18,99595.0,36.393,36.4007,36.3699,36.393,99595.0
2016-05-24 14:00:00,47.17,47.21,47.15,47.15,33556.0,36.3853,36.4162,36.3699,36.3699,33556.0
2016-05-24 14:10:00,47.16,47.19,47.13,47.18,35574.0,36.3776,36.4007,36.3545,36.393,35574.0
2016-05-24 14:20:00,47.18,47.22,47.18,47.18,23174.0,36.393,36.4239,36.393,36.393,23174.0
2016-05-24 14:30:00,47.18,47.21,47.13,47.2,30938.0,36.393,36.4162,36.3545,36.4085,30938.0
2016-05-24 14:40:00,47.21,47.25,47.2,47.24,24306.0,36.4162,36.447,36.4085,36.4393,24306.0
2016-05-24 14:50:00,47.23,47.29,47.23,47.29,24566.0,36.4316,36.4779,36.4316,36.4779,24566.0
2016-05-24 15:00:00,47.28,47.33,47.28,47.32,28686.0,36.4702,36.5087,36.4702,36.501,28686.0
2016-05-24 15:10:00,47.32,47.36,47.3,47.36,39367.0,36.501,36.5319,36.4856,36.5319,39367.0
2016-05-24 15:20:00,47.36,47.41,47.33,47.33,55723.0,36.5319,36.5704,36.5087,36.5087,55723.0
2016-05-24 15:30:00,47.34,47.34,47.22,47.27,128585.0,36.5164,36.5164,36.4239,36.4625,128585.0
2016-05-24 15:40:00,47.28,47.29,47.25,47.25,111687.0,36.4702,36.4779,36.447,36.447,111687.0
2016-05-24 15:50:00,47.25,47.27,47.22,47.24,349759.0,36.447,36.4625,36.4239,36.4393,349759.0
2016-05-25 09:30:00,47.33,47.48,46.98,47.06,67562.0,36.5087,36.6244,36.2388,36.3005,67562.0
2016-05-25 09:40:00,47.04,47.04,46.94,47.03,35332.0,36.285,36.285,36.2079,36.2773,35332.0
2016-05-25 09:50:00,47.04,47.15,46.94,47.15,52948.0,36.285,36.3699,36.2079,36.3699,52948.0
2016-05-25 10:00:00,47.16,47.19,47.07,47.16,27494.0,36.3776,36.4007,36.3082,36.3776,27494.0
2016-05-25 10:10:00,47.18,47.21,47.13,47.18,16480.0,36.393,36.4162,36.3545,36.393,16480.0
2016-05-25 10:20:00,47.21,47.23,47.17,47.2,31690.0,36.4162,36.4316,36.3853,36.4085,31690.0
2016-05-25 10:30:00,47.21,47.23,47.15,47.2,12130.0,36.4162,36.4316,36.3699,36.4085,12130.0
2016-05-25 10:40:00,47.2,47.23,47.13,47.16,17800.0,36.4085,36.4316,36.3545,36.3776,17800.0
2016-05-25 10:50:00,47.16,47.23,47.15,47.19,28698.0,36.3776,36.4316,36.3699,36.4007,28698.0
2016-05-25 11:00:00,47.21,47.23,47.13,47.14,21346.0,36.4162,36.4316,36.3545,36.3622,21346.0
2016-05-25 11:10:00,47.13,47.24,47.13,47.22,13571.0,36.3545,36.4393,36.3545,36.4239,13571.0
2016-05-25 11:20:00,47.22,47.22,47.12,47.15,20412.0,36.4239,36.4239,36.3467,36.3699,20412.0
2016-05-25 11:30:00,47.14,47.16,47.09,47.13,17472.0,36.3622,36.3776,36.3236,36.3545,17472.0
2016-05-25 11:40:00,47.12,47.16,47.09,47.09,25533.0,36.3467,36.3776,36.3236,36.3236,25533.0
2016-05-25 11:50:00,47.1,47.12,47.04,47.08,18359.0,36.3313,36.3467,36.285,36.3159,18359.0
2016-05-25 12:00:00,47.09,47.13,47.07,47.13,20149.0,36.3236,36.3545,36.3082,36.3545,20149.0
2016-05-25 12:10:00,47.12,47.14,47.07,47.08,23187.0,36.3467,36.3622,36.3082,36.3159,23187.0
2016-05-25 12:20:00,47.08,47.13,47.07,47.07,17114.0,36.3159,36.3545,36.3082,36.3082,17114.0
2016-05-25 12:30:00,47.08,47.13,47.06,47.11,14123.0,36.3159,36.3545,36.3005,36.339,14123.0
2016-05-25 12:40:00,47.13,47.14,47.09,47.14,11083.0,36.3545,36.3622,36.3236,36.3622,11083.0
2016-05-25 12:50:00,47.14,47.19,47.14,47.16,21697.0,36.3622,36.4007,36.3622,36.3776,21697.0
2016-05-25 13:00:00,47.16,47.27,47.16,47.26,15183.0,36.3776,36.4625,36.3776,36.4547,15183.0
2016-05-25 13:10:00,47.25,47.33,47.22,47.31,36523.0,36.447,36.5087,36.4239,36.4933,36523.0
2016-05-25 13:20:00,47.31,47.36,47.31,47.34,23108.0,36.4933,36.5319,36.4933,36.5164,23108.0
2016-05-25 13:30:00,47.34,47.36,47.3,47.3,15184.0,36.5164,36.5319,36.4856,36.4856,15184.0
2016-05-25 13:40:00,47.31,47.34,47.3,47.33,14210.0,36.4933,36.5164,36.4856,36.5087,14210.0
2016-05-25 13:50:00,47.34,47.44,47.1,47.44,695243.0,36.5164,36.5936,36.3313,36.5936,695243.0
2016-05-25 14:00:00,47.45,47.47,47.32,47.33,47726.0,36.6013,36.6167,36.501,36.5087,47726.0
2016-05-25 14:10:00,47.33,47.39,47.32,47.34,33297.0,36.5087,36.555,36.501,36.5164,33297.0
2016-05-25 14:20:00,47.35,47.41,47.34,47.38,34060.0,36.5242,36.5704,36.5164,36.5473,34060.0
2016-05-25 14:30:00,47.38,47.42,47.37,47.38,38371.0,36.5473,36.5782,36.5396,36.5473,38371.0
2016-05-25 14:40:00,47.38,47.4,47.35,47.36,48175.0,36.5473,36.5627,36.5242,36.5319,48175.0
2016-05-25 14:50:00,47.36,47.36,47.31,47.33,46124.0,36.5319,36.5319,36.4933,36.5087,46124.0
2016-05-25 15:00:00,47.33,47.34,47.28,47.34,46863.0,36.5087,36.5164,36.4702,36.5164,46863.0
2016-05-25 15:10:00,47.34,47.36,47.3,47.33,82741.0,36.5164,36.5319,36.4856,36.5087,82741.0
2016-05-25 15:20:00,47.33,47.38,47.32,47.38,73248.0,36.5087,36.5473,36.501,36.5473,73248.0
2016-05-25 15:30:00,47.38,47.38,47.26,47.27,225997.0,36.5473,36.5473,36.4547,36.4625,225997.0
2016-05-25 15:40:00,47.26,47.28,47.13,47.13,215675.0,36.4547,36.4702,36.3545,36.3545,215675.0
2016-05-25 15:50:00,47.13,47.17,47.08,47.09,738478.0,36.3545,36.3853,36.3159,36.3236,738478.0
2016-05-26 09:30:00,47.08,47.15,46.91,47.06,58520.0,36.3159,36.3699,36.1848,36.3005,58520.0
2016-05-26 09:40:00,47.06,47.12,46.99,46.99,87950.0,36.3005,36.3467,36.2465,36.2465,87950.0
2016-05-26 09:50:00,47.01,47.1,46.93,46.94,56320.0,36.2619,36.3313,36.2002,36.2079,56320.0
2016-05-26 10:00:00,46.94,47.08,46.93,47.05,70516.0,36.2079,36.3159,36.2002,36.2928,70516.0
2016-05-26 10:10:00,47.05,47.13,47.0,47.09,252406.0,36.2928,36.3545,36.2542,36.3236,252406.0
2016-05-26 10:20:00,47.1,47.27,47.09,47.17,97141.0,36.3313,36.4625,36.3236,36.3853,97141.0
2016-05-26 10:30:00,47.17,47.2,47.08,47.15,65297.0,36.3853,36.4085,36.3159,36.3699,65297.0
2016-05-26 10:40:00,47.14,47.2,47.07,47.08,57025.0,36.3622,36.4085,36.3082,36.3159,57025.0
2016-05-26 10:50:00,47.08,47.15,47.02,47.15,114756.0,36.3159,36.3699,36.2696,36.3699,114756.0
2016-05-26 11:00:00,47.15,47.18,47.11,47.12,23720.0,36.3699,36.393,36.339,36.3467,23720.0
2016-05-26 11:10:00,47.12,47.2,47.1,47.15,26305.0,36.3467,36.4085,36.3313,36.3699,26305.0
2016-05-26 11:20:00,47.15,47.19,47.08,47.14,33464.0,36.3699,36.4007,36.3159,36.3622,33464.0
2016-05-26 11:30:00,47.14,47.2,47.09,47.17,51831.0,36.3622,36.4085,36.3236,36.3853,51831.0
2016-05-26 11:40:00,47.18,47.21,47.11,47.15,90060.0,36.393,36.4162,36.339,36.3699,90060.0
2016-05-26 11:50:00,47.15,47.18,47.14,47.16,19966.0,36.3699,36.393,36.3622,36.3776,19966.0
2016-05-26 12:00:00,47.16,47.17,47.09,47.09,31199.0,36.3776,36.3853,36.3236,36.3236,31199.0
2016-05-26 12:10:00,47.1,47.15,47.07,47.11,51194.0,36.3313,36.3699,36.3082,36.339,51194.0
2016-05-26 12:20:00,47.11,47.11,47.0,47.0,32757.0,36.339,36.339,36.2542,36.2542,32757.0
2016-05-26 12:30:00,47.01,47.05,46.98,47.04,40014.0,36.2619,36.2928,36.2388,36.285,40014.0
2016-05-26 12:40:00,47.04,47.05,46.98,46.98,25092.0,36.285,36.2928,36.2388,36.2388,25092.0
2016-05-26 12:50:00,46.98,47.02,46.96,46.98,27880.0,36.2388,36.2696,36.2233,36.2388,27880.0
2016-05-26 13:00:00,46.98,47.04,46.97,47.04,33033.0,36.2388,36.285,36.231,36.285,33033.0
2016-05-26 13:10:00,47.03,47.14,47.03,47.08,38686.0,36.2773,36.3622,36.2773,36.3159,38686.0
2016-05-26 13:20:00,47.08,47.09,47.04,47.04,41040.0,36.3159,36.3236,36.285,36.285,41040.0
2016-05-26 13:30:00,47.05,47.07,47.0,47.03,58234.0,36.2928,36.3082,36.2542,36.2773,58234.0
2016-05-26 13:40:00,47.03,47.09,47.02,47.04,42883.0,36.2773,36.3236,36.2696,36.285,42883.0
2016-05-26 13:50:00,47.03,47.04,47.0,47.01,29716.0,36.2773,36.285,36.2542,36.2619,29716.0
2016-05-26 14:00:00,47.01,47.08,47.0,47.05,64240.0,36.2619,36.3159,36.2542,36.2928,64240.0
2016-05-26 14:10:00,47.05,47.1,46.99,47.09,74715.0,36.2928,36.3313,36.2465,36.3236,74715.0
2016-05-26 14:20:00,47.09,47.11,47.0,47.1,63060.0,36.3236,36.339,36.2542,36.3313,63060.0
2016-05-26 14:30:00,47.1,47.12,47.08,47.09,49214.0,36.3313,36.3467,36.3159,36.3236,49214.0
2016-05-26 14:40:00,47.1,47.14,47.07,47.13,53972.0,36.3313,36.3622,36.3082,36.3545,53972.0
2016-05-26 14:50:00,47.12,47.14,47.1,47.11,30649.0,36.3467,36.3622,36.3313,36.339,30649.0
2016-05-26 15:00:00,47.12,47.18,47.11,47.18,34701.0,36.3467,36.393,36.339,36.393,34701.0
2016-05-26 15:10:00,47.18,47.19,47.15,47.18,50102.0,36.393,36.4007,36.3699,36.393,50102.0
2016-05-26 15:20:00,47.18,47.21,47.15,47.18,67629.0,36.393,36.4162,36.3699,36.393,67629.0
2016-05-26 15:30:00,47.18,47.21,47.16,47.18,70788.0,36.393,36.4162,36.3776,36.393,70788.0
2016-05-26 15:40:00,47.18,47.2,47.14,47.16,151094.0,36.393,36.4085,36.3622,36.3776,151094.0
2016-05-26 15:50:00,47.16,47.16,47.1,47.11,339961.0,36.3776,36.3776,36.3313,36.339,339961.0
2016-05-27 09:30:00,47.21,47.29,47.11,47.25,52917.0,36.4162,36.4779,36.339,36.447,52917.0
2016-05-27 09:40:00,47.25,47.3,47.17,47.27,33712.0,36.447,36.4856,36.3853,36.4625,33712.0
2016-05-27 09:50:00,47.28,47.57,47.27,47.5,79260.0,36.4702,36.6939,36.4625,36.6399,79260.0
2016-05-27 10:00:00,47.49,47.61,47.49,47.51,59439.0,36.6322,36.7247,36.6322,36.6476,59439.0
2016-05-27 10:10:00,47.53,47.58,47.41,47.45,39630.0,36.663,36.7016,36.5704,36.6013,39630.0
2016-05-27 10:20:00,47.43,47.45,47.35,47.35,29528.0,36.5859,36.6013,36.5242,36.5242,29528.0
2016-05-27 10:30:00,47.35,47.4,47.31,47.35,19797.0,36.5242,36.5627,36.4933,36.5242,19797.0
2016-05-27 10:40:00,47.35,47.39,47.29,47.3,23674.0,36.5242,36.555,36.4779,36.4856,23674.0
2016-05-27 10:50:00,47.3,47.3,47.22,47.25,23588.0,36.4856,36.4856,36.4239,36.447,23588.0
2016-05-27 11:00:00,47.25,47.26,47.16,47.21,31635.0,36.447,36.4547,36.3776,36.4162,31635.0
2016-05-27 11:10:00,47.21,47.23,47.15,47.18,20210.0,36.4162,36.4316,36.3699,36.393,20210.0
2016-05-27 11:20:00,47.19,47.35,47.18,47.35,24759.0,36.4007,36.5242,36.393,36.5242,24759.0
2016-05-27 11:30:00,47.36,47.44,47.33,47.43,16121.0,36.5319,36.5936,36.5087,36.5859,16121.0
2016-05-27 11:40:00,47.43,47.45,47.37,47.4,18617.0,36.5859,36.6013,36.5396,36.5627,18617.0
2016-05-27 11:50:00,47.39,47.48,47.39,47.48,18444.0,36.555,36.6244,36.555,36.6244,18444.0
2016-05-27 12:00:00,47.47,47.48,47.43,47.45,17235.0,36.6167,36.6244,36.5859,36.6013,17235.0
2016-05-27 12:10:00,47.45,47.49,47.43,47.44,17777.0,36.6013,36.6322,36.5859,36.5936,17777.0
2016-05-27 12:20:00,47.45,47.5,47.45,47.49,18352.0,36.6013,36.6399,36.6013,36.6322,18352.0
2016-05-27 12:30:00,47.49,47.53,47.48,47.51,19126.0,36.6322,36.663,36.6244,36.6476,19126.0
2016-05-27 12:40:00,47.51,47.51,47.45,47.48,12786.0,36.6476,36.6476,36.6013,36.6244,12786.0
2016-05-27 12:50:00,47.48,47.49,47.41,47.41,16729.0,36.6244,36.6322,36.5704,36.5704,16729.0
2016-05-27 13:00:00,47.41,47.49,47.41,47.46,11732.0,36.5704,36.6322,36.5704,36.609,11732.0
2016-05-27 13:10:00,47.46,47.49,47.44,47.44,11179.0,36.609,36.6322,36.5936,36.5936,11179.0
2016-05-27 13:20:00,47.45,47.47,47.43,47.43,11370.0,36.6013,36.6167,36.5859,36.5859,11370.0
2016-05-27 13:30:00,47.44,47.44,47.35,47.38,77886.0,36.5936,36.5936,36.5242,36.5473,77886.0
2016-05-27 13:40:00,47.38,47.38,47.3,47.34,34157.0,36.5473,36.5473,36.4856,36.5164,34157.0
2016-05-27 13:50:00,47.33,47.4,47.32,47.37,18194.0,36.5087,36.5627,36.501,36.5396,18194.0
2016-05-27 14:00:00,47.36,47.36,47.31,47.35,33243.0,36.5319,36.5319,36.4933,36.5242,33243.0
2016-05-27 14:10:00,47.35,47.38,47.31,47.37,22320.0,36.5242,36.5473,36.4933,36.5396,22320.0
2016-05-27 14:20:00,47.37,47.45,47.35,47.41,19347.0,36.5396,36.6013,36.5242,36.5704,19347.0
2016-05-27 14:30:00,47.41,47.48,47.38,47.39,30653.0,36.5704,36.6244,36.5473,36.555,30653.0
2016-05-27 14:40:00,47.39,47.42,47.37,47.42,22817.0,36.555,36.5782,36.5396,36.5782,22817.0
2016-05-27 14:50:00,47.41,47.46,47.4,47.45,19694.0,36.5704,36.609,36.5627,36.6013,19694.0
2016-05-27 15:00:00,47.44,47.48,47.43,47.45,33275.0,36.5936,36.6244,36.5859,36.6013,33275.0
2016-05-27 15:10:00,47.45,47.47,47.41,47.45,38860.0,36.6013,36.6167,36.5704,36.6013,38860.0
2016-05-27 15:20:00,47.45,47.48,47.41,47.48,36168.0,36.6013,36.6244,36.5704,36.6244,36168.0
2016-05-27 15:30:00,47.48,47.56,47.46,47.55,70446.0,36.6244,36.6861,36.609,36.6784,70446.0
2016-05-27 15:40:00,47.55,47.58,47.52,47.55,56062.0,36.6784,36.7016,36.6553,36.6784,56062.0
2016-05-27 15:50:00,47.56,47.59,47.54,47.57,175276.0,36.6861,36.7093,36.6707,36.6939,175276.0
2016-05-31 09:30:00,47.8,47.8,47.31,47.35,59975.0,36.8713,36.8713,36.4933,36.5242,59975.0
2016-05-31 09:40:00,47.36,47.7,47.3,47.45,28551.0,36.5319,36.7941,36.4856,36.6013,28551.0
2016-05-31 09:50:00,47.47,47.54,47.35,47.37,19155.0,36.6167,36.6707,36.5242,36.5396,19155.0
2016-05-31 10:00:00,47.39,47.52,47.39,47.49,31271.0,36.555,36.6553,36.555,36.6322,31271.0
2016-05-31 10:10:00,47.48,47.59,47.46,47.59,16854.0,36.6244,36.7093,36.609,36.7093,16854.0
2016-05-31 10:20:00,47.59,47.62,47.54,47.55,14722.0,36.7093,36.7324,36.6707,36.6784,14722.0
2016-05-31 10:30:00,47.55,47.64,47.55,47.57,22106.0,36.6784,36.7479,36.6784,36.6939,22106.0
2016-05-31 10:40:00,47.57,47.57,47.47,47.56,18273.0,36.6939,36.6939,36.6167,36.6861,18273.0
2016-05-31 10:50:00,47.55,47.55,47.51,47.51,13019.0,36.6784,36.6784,36.6476,36.6476,13019.0
2016-05-31 11:00:00,47.51,47.56,47.5,47.55,37224.0,36.6476,36.6861,36.6399,36.6784,37224.0
2016-05-31 11:10:00,47.56,47.56,47.49,47.49,53748.0,36.6861,36.6861,36.6322,36.6322,53748.0
2016-05-31 11:20:00,47.48,47.51,47.43,47.47,14077.0,36.6244,36.6476,36.5859,36.6167,14077.0
2016-05-31 11:30:00,47.46,47.5,47.46,47.49,9264.0,36.609,36.6399,36.609,36.6322,9264.0
2016-05-31 11:40:00,47.5,47.51,47.42,47.43,13531.0,36.6399,36.6476,36.5782,36.5859,13531.0
2016-05-31 11:50:00,47.44,47.46,47.35,47.35,13381.0,36.5936,36.609,36.5242,36.5242,13381.0
2016-05-31 12:00:00,47.34,47.36,47.32,47.32,12082.0,36.5164,36.5319,36.501,36.501,12082.0
2016-05-31 12:10:00,47.33,47.35,47.32,47.34,7881.0,36.5087,36.5242,36.501,36.5164,7881.0
2016-05-31 12:20:00,47.32,47.35,47.29,47.35,16144.0,36.501,36.5242,36.4779,36.5242,16144.0
2016-05-31 12:30:00,47.35,47.4,47.34,47.37,12694.0,36.5242,36.5627,36.5164,36.5396,12694.0
2016-05-31 12:40:00,47.36,47.43,47.36,47.4,12975.0,36.5319,36.5859,36.5319,36.5627,12975.0
2016-05-31 12:50:00,47.4,47.41,47.34,47.34,12080.0,36.5627,36.5704,36.5164,36.5164,12080.0
2016-05-31 13:00:00,47.35,47.37,47.33,47.34,26231.0,36.5242,36.5396,36.5087,36.5164,26231.0
2016-05-31 13:10:00,47.33,47.38,47.32,47.38,17267.0,36.5087,36.5473,36.501,36.5473,17267.0
2016-05-31 13:20:00,47.37,47.42,47.36,47.4,9182.0,36.5396,36.5782,36.5319,36.5627,9182.0
2016-05-31 13:30:00,47.4,47.42,47.38,47.41,13971.0,36.5627,36.5782,36.5473,36.5704,13971.0
2016-05-31 13:40:00,47.4,47.41,47.37,47.39,18905.0,36.5627,36.5704,36.5396,36.555,18905.0
2016-05-31 13:50:00,47.39,47.44,47.38,47.43,11946.0,36.555,36.5936,36.5473,36.5859,11946.0
2016-05-31 14:00:00,47.43,47.44,47.34,47.34,18334.0,36.5859,36.5936,36.5164,36.5164,18334.0
2016-05-31 14:10:00,47.34,47.39,47.33,47.38,19922.0,36.5164,36.555,36.5087,36.5473,19922.0
2016-05-31 14:20:00,47.39,47.47,47.38,47.46,14126.0,36.555,36.6167,36.5473,36.609,14126.0
2016-05-31 14:30:00,47.47,47.49,47.44,47.47,14216.0,36.6167,36.6322,36.5936,36.6167,14216.0
2016-05-31 14:40:00,47.47,47.5,47.45,47.48,15134.0,36.6167,36.6399,36.6013,36.6244,15134.0
2016-05-31 14:50:00,47.48,47.49,47.45,47.45,16750.0,36.6244,36.6322,36.6013,36.6013,16750.0
2016-05-31 15:00:00,47.45,47.48,47.42,47.47,24168.0,36.6013,36.6244,36.5782,36.6167,24168.0
2016-05-31 15:10:00,47.48,47.54,47.47,47.53,29879.0,36.6244,36.6707,36.6167,36.663,29879.0
2016-05-31 15:20:00,47.53,47.56,47.52,47.56,30823.0,36.663,36.6861,36.6553,36.6861,30823.0
2016-05-31 15:30:00,47.55,47.61,47.54,47.57,93078.0,36.6784,36.7247,36.6707,36.6939,93078.0
2016-05-31 15:40:00,47.57,47.65,47.57,47.64,85906.0,36.6939,36.7556,36.6939,36.7479,85906.0
2016-05-31 15:50:00,47.65,47.68,47.51,47.51,180954.0,36.7556,36.7787,36.6476,36.6476,180954.0
2016-06-01 09:30:00,47.41,47.51,47.35,47.43,75469.0,36.5704,36.6476,36.5242,36.5859,75469.0
2016-06-01 09:40:00,47.4,47.48,47.38,47.46,41471.0,36.5627,36.6244,36.5473,36.609,41471.0
2016-06-01 09:50:00,47.47,47.6,47.45,47.59,55778.0,36.6167,36.717,36.6013,36.7093,55778.0
2016-06-01 10:00:00,47.59,47.76,47.59,47.71,53005.0,36.7093,36.8404,36.7093,36.8019,53005.0
2016-06-01 10:10:00,47.71,47.74,47.64,47.64,58630.0,36.8019,36.825,36.7479,36.7479,58630.0
2016-06-01 10:20:00,47.64,47.76,47.61,47.7,57108.0,36.7479,36.8404,36.7247,36.7941,57108.0
2016-06-01 10:30:00,47.7,47.77,47.69,47.72,64894.0,36.7941,36.8481,36.7864,36.8096,64894.0
2016-06-01 10:40:00,47.72,47.73,47.67,47.73,38025.0,36.8096,36.8173,36.771,36.8173,38025.0
2016-06-01 10:50:00,47.73,47.77,47.68,47.76,34483.0,36.8173,36.8481,36.7787,36.8404,34483.0
2016-06-01 11:00:00,47.77,47.83,47.76,47.77,31340.0,36.8481,36.8944,36.8404,36.8481,31340.0
2016-06-01 11:10:00,47.77,47.77,47.68,47.72,31134.0,36.8481,36.8481,36.7787,36.8096,31134.0
2016-06-01 11:20:00,47.72,47.72,47.63,47.65,23316.0,36.8096,36.8096,36.7401,36.7556,23316.0
2016-06-01 11:30:00,47.65,47.66,47.52,47.53,39540.0,36.7556,36.7633,36.6553,36.663,39540.0
2016-06-01 11:40:00,47.52,47.54,47.44,47.45,32449.0,36.6553,36.6707,36.5936,36.6013,32449.0
2016-06-01 11:50:00,47.45,47.51,47.44,47.49,40232.0,36.6013,36.6476,36.5936,36.6322,40232.0
2016-06-01 12:00:00,47.49,47.56,47.49,47.54,24739.0,36.6322,36.6861,36.6322,36.6707,24739.0
2016-06-01 12:10:00,47.55,47.59,47.51,47.58,39340.0,36.6784,36.7093,36.6476,36.7016,39340.0
2016-06-01 12:20:00,47.59,47.63,47.58,47.63,19913.0,36.7093,36.7401,36.7016,36.7401,19913.0
2016-06-01 12:30:00,47.63,47.64,47.59,47.6,19324.0,36.7401,36.7479,36.7093,36.717,19324.0
2016-06-01 12:40:00,47.6,47.65,47.59,47.63,16892.0,36.717,36.7556,36.7093,36.7401,16892.0
2016-06-01 12:50:00,47.62,47.66,47.59,47.64,19265.0,36.7324,36.7633,36.7093,36.7479,19265.0
2016-06-01 13:00:00,47.64,47.66,47.64,47.65,13927.0,36.7479,36.7633,36.7479,36.7556,13927.0
2016-06-01 13:10:00,47.65,47.66,47.58,47.58,19018.0,36.7556,36.7633,36.7016,36.7016,19018.0
2016-06-01 13:20:00,47.57,47.6,47.54,47.55,16390.0,36.6939,36.717,36.6707,36.6784,16390.0
2016-06-01 13:30:00,47.55,47.56,47.52,47.53,22770.0,36.6784,36.6861,36.6553,36.663,22770.0
2016-06-01 13:40:00,47.53,47.53,47.47,47.5,18492.0,36.663,36.663,36.6167,36.6399,18492.0
2016-06-01 13:50:00,47.49,47.54,47.47,47.53,17722.0,36.6322,36.6707,36.6167,36.663,17722.0
2016-06-01 14:00:00,47.52,47.53,47.47,47.52,20051.0,36.6553,36.663,36.6167,36.6553,20051.0
2016-06-01 14:10:00,47.52,47.62,47.51,47.61,23918.0,36.6553,36.7324,36.6476,36.7247,23918.0
2016-06-01 14:20:00,47.61,47.66,47.6,47.66,27151.0,36.7247,36.7633,36.717,36.7633,27151.0
2016-06-01 14:30:00,47.66,47.66,47.55,47.58,29320.0,36.7633,36.7633,36.6784,36.7016,29320.0
2016-06-01 14:40:00,47.58,47.61,47.57,47.59,37533.0,36.7016,36.7247,36.6939,36.7093,37533.0
2016-06-01 14:50:00,47.59,47.68,47.59,47.68,29288.0,36.7093,36.7787,36.7093,36.7787,29288.0
2016-06-01 15:00:00,47.67,47.68,47.62,47.65,28835.0,36.771,36.7787,36.7324,36.7556,28835.0
2016-06-01 15:10:00,47.65,47.69,47.61,47.69,28214.0,36.7556,36.7864,36.7247,36.7864,28214.0
2016-06-01 15:20:00,47.68,47.72,47.68,47.7,74466.0,36.7787,36.8096,36.7787,36.7941,74466.0
2016-06-01 15:30:00,47.7,47.72,47.68,47.72,66748.0,36.7941,36.8096,36.7787,36.8096,66748.0
2016-06-01 15:40:00,47.72,47.74,47.67,47.67,91451.0,36.8096,36.825,36.771,36.771,91451.0
2016-06-01 15:50:00,47.67,47.8,47.66,47.78,286789.0,36.771,36.8713,36.7633,36.8558,286789.0
2016-06-02 09:30:00,47.56,47.76,47.46,47.64,27596.0,36.6861,36.8404,36.609,36.7479,27596.0
2016-06-02 09:40:00,47.66,47.7,47.43,47.46,14877.0,36.7633,36.7941,36.5859,36.609,14877.0
2016-06-02 09:50:00,47.42,47.42,47.33,47.37,48798.0,36.5782,36.5782,36.5087,36.5396,48798.0
2016-06-02 10:00:00,47.36,47.45,47.36,47.45,58880.0,36.5319,36.6013,36.5319,36.6013,58880.0
2016-06-02 10:10:00,47.45,47.49,47.38,47.4,23045.0,36.6013,36.6322,36.5473,36.5627,23045.0
2016-06-02 10:20:00,47.39,47.43,47.36,47.41,12596.0,36.555,36.5859,36.5319,36.5704,12596.0
2016-06-02 10:30:00,47.41,47.49,47.4,47.48,22665.0,36.5704,36.6322,36.5627,36.6244,22665.0
2016-06-02 10:40:00,47.48,47.48,47.42,47.48,25965.0,36.6244,36.6244,36.5782,36.6244,25965.0
2016-06-02 10:50:00,47.48,47.51,47.45,47.47,18682.0,36.6244,36.6476,36.6013,36.6167,18682.0
2016-06-02 11:00:00,47.48,47.51,47.43,47.45,25034.0,36.6244,36.6476,36.5859,36.6013,25034.0
2016-06-02 11:10:00,47.44,47.48,47.39,47.48,24558.0,36.5936,36.6244,36.555,36.6244,24558.0
2016-06-02 11:20:00,47.48,47.52,47.48,47.49,44880.0,36.6244,36.6553,36.6244,36.6322,44880.0
2016-06-02 11:30:00,47.5,47.53,47.49,47.5,43166.0,36.6399,36.663,36.6322,36.6399,43166.0
2016-06-02 11:40:00,47.5,47.56,47.47,47.48,36638.0,36.6399,36.6861,36.6167,36.6244,36638.0
2016-06-02 11:50:00,47.48,47.57,47.45,47.57,28036.0,36.6244,36.6939,36.6013,36.6939,28036.0
2016-06-02 12:00:00,47.56,47.57,47.45,47.47,25790.0,36.6861,36.6939,36.6013,36.6167,25790.0
2016-06-02 12:10:00,47.47,47.5,47.46,47.46,19535.0,36.6167,36.6399,36.609,36.609,19535.0
2016-06-02 12:20:00,47.47,47.51,47.46,47.5,9654.0,36.6167,36.6476,36.609,36.6399,9654.0
2016-06-02 12:30:00,47.49,47.51,47.46,47.49,18527.0,36.6322,36.6476,36.609,36.6322,18527.0
2016-06-02 12:40:00,47.5,47.5,47.47,47.49,9940.0,36.6399,36.6399,36.6167,36.6322,9940.0
2016-06-02 12:50:00,47.49,47.6,47.49,47.58,27923.0,36.6322,36.717,36.6322,36.7016,27923.0
2016-06-02 13:00:00,47.59,47.67,47.59,47.66,21431.0,36.7093,36.771,36.7093,36.7633,21431.0
2016-06-02 13:10:00,47.65,47.66,47.6,47.6,22268.0,36.7556,36.7633,36.717,36.717,22268.0
2016-06-02 13:20:00,47.61,47.65,47.6,47.61,14993.0,36.7247,36.7556,36.717,36.7247,14993.0
2016-06-02 13:30:00,47.61,47.68,47.61,47.64,21493.0,36.7247,36.7787,36.7247,36.7479,21493.0
2016-06-02 13:40:00,47.65,47.7,47.65,47.7,21279.0,36.7556,36.7941,36.7556,36.7941,21279.0
2016-06-02 13:50:00,47.7,47.8,47.7,47.8,76800.0,36.7941,36.8713,36.7941,36.8713,76800.0
2016-06-02 14:00:00,47.79,47.89,47.79,47.89,31650.0,36.8636,36.9407,36.8636,36.9407,31650.0
2016-06-02 14:10:00,47.89,47.9,47.82,47.9,39654.0,36.9407,36.9484,36.8867,36.9484,39654.0
2016-06-02 14:20:00,47.9,47.9,47.83,47.87,31653.0,36.9484,36.9484,36.8944,36.9253,31653.0
2016-06-02 14:30:00,47.86,47.87,47.77,47.81,42015.0,36.9176,36.9253,36.8481,36.879,42015.0
2016-06-02 14:40:00,47.81,47.88,47.8,47.86,53078.0,36.879,36.933,36.8713,36.9176,53078.0
2016-06-02 14:50:00,47.85,47.86,47.78,47.85,20343.0,36.9098,36.9176,36.8558,36.9098,20343.0
2016-06-02 15:00:00,47.86,47.88,47.83,47.87,25354.0,36.9176,36.933,36.8944,36.9253,25354.0
2016-06-02 15:10:00,47.87,47.89,47.86,47.87,21037.0,36.9253,36.9407,36.9176,36.9253,21037.0
2016-06-02 15:20:00,47.87,47.92,47.86,47.92,26945.0,36.9253,36.9638,36.9176,36.9638,26945.0
2016-06-02 15:30:00,47.93,47.94,47.9,47.93,38991.0,36.9716,36.9793,36.9484,36.9716,38991.0
2016-06-02 15:40:00,47.93,47.94,47.9,47.91,65439.0,36.9716,36.9793,36.9484,36.9561,65439.0
2016-06-02 15:50:00,47.91,48.0,47.9,48.0,123142.0,36.9561,37.0255,36.9484,37.0255,123142.0
2016-06-03 09:30:00,48.17,48.75,48.16,48.3,162093.0,37.1567,37.6041,37.149,37.257,162093.0
2016-06-03 09:40:00,48.28,48.4,48.25,48.38,86440.0,37.2415,37.3341,37.2184,37.3187,86440.0
2016-06-03 09:50:00,48.37,48.38,48.23,48.3,91708.0,37.311,37.3187,37.203,37.257,91708.0
2016-06-03 10:00:00,48.3,48.3,48.15,48.19,125263.0,37.257,37.257,37.1413,37.1721,125263.0
2016-06-03 10:10:00,48.2,48.28,48.17,48.27,152482.0,37.1798,37.2415,37.1567,37.2338,152482.0
2016-06-03 10:20:00,48.27,48.37,48.22,48.34,38653.0,37.2338,37.311,37.1953,37.2878,38653.0
2016-06-03 10:30:00,48.33,48.5,48.33,48.4,62867.0,37.2801,37.4112,37.2801,37.3341,62867.0
2016-06-03 10:40:00,48.4,48.46,48.34,48.43,107778.0,37.3341,37.3804,37.2878,37.3572,107778.0
2016-06-03 10:50:00,48.42,48.61,48.41,48.58,63124.0,37.3495,37.4961,37.3418,37.4729,63124.0
2016-06-03 11:00:00,48.58,48.59,48.38,48.41,46812.0,37.4729,37.4807,37.3187,37.3418,46812.0
2016-06-03 11:10:00,48.4,48.46,48.32,48.42,44607.0,37.3341,37.3804,37.2724,37.3495,44607.0
2016-06-03 11:20:00,48.42,48.44,48.34,48.34,34106.0,37.3495,37.365,37.2878,37.2878,34106.0
2016-06-03 11:30:00,48.36,48.4,48.35,48.36,24335.0,37.3032,37.3341,37.2955,37.3032,24335.0
2016-06-03 11:40:00,48.36,48.38,48.31,48.33,36824.0,37.3032,37.3187,37.2647,37.2801,36824.0
2016-06-03 11:50:00,48.34,48.36,48.25,48.3,76873.0,37.2878,37.3032,37.2184,37.257,76873.0
2016-06-03 12:00:00,48.32,48.34,48.25,48.25,38352.0,37.2724,37.2878,37.2184,37.2184,38352.0
2016-06-03 12:10:00,48.25,48.26,48.21,48.25,47317.0,37.2184,37.2261,37.1875,37.2184,47317.0
2016-06-03 12:20:00,48.26,48.26,48.2,48.25,25708.0,37.2261,37.2261,37.1798,37.2184,25708.0
2016-06-03 12:30:00,48.25,48.34,48.25,48.34,38131.0,37.2184,37.2878,37.2184,37.2878,38131.0
2016-06-03 12:40:00,48.34,48.34,48.23,48.25,37230.0,37.2878,37.2878,37.203,37.2184,37230.0
2016-06-03 12:50:00,48.25,48.33,48.23,48.32,42027.0,37.2184,37.2801,37.203,37.2724,42027.0
2016-06-03 13:00:00,48.32,48.33,48.25,48.28,29778.0,37.2724,37.2801,37.2184,37.2415,29778.0
2016-06-03 13:10:00,48.28,48.31,48.27,48.29,74975.0,37.2415,37.2647,37.2338,37.2492,74975.0
2016-06-03 13:20:00,48.29,48.33,48.25,48.32,25647.0,37.2492,37.2801,37.2184,37.2724,25647.0
2016-06-03 13:30:00,48.33,48.34,48.27,48.29,19284.0,37.2801,37.2878,37.2338,37.2492,19284.0
2016-06-03 13:40:00,48.28,48.35,48.28,48.32,31320.0,37.2415,37.2955,37.2415,37.2724,31320.0
2016-06-03 13:50:00,48.31,48.34,48.27,48.3,28343.0,37.2647,37.2878,37.2338,37.257,28343.0
2016-06-03 14:00:00,48.3,48.35,48.3,48.34,31732.0,37.257,37.2955,37.257,37.2878,31732.0
2016-06-03 14:10:00,48.33,48.36,48.3,48.36,36181.0,37.2801,37.3032,37.257,37.3032,36181.0
2016-06-03 14:20:00,48.36,48.43,48.34,48.42,23781.0,37.3032,37.3572,37.2878,37.3495,23781.0
2016-06-03 14:30:00,48.41,48.47,48.41,48.44,34924.0,37.3418,37.3881,37.3418,37.365,34924.0
2016-06-03 14:40:00,48.45,48.45,48.41,48.44,26121.0,37.3727,37.3727,37.3418,37.365,26121.0
2016-06-03 14:50:00,48.44,48.47,48.41,48.43,42509.0,37.365,37.3881,37.3418,37.3572,42509.0
2016-06-03 15:00:00,48.44,48.44,48.38,48.39,54334.0,37.365,37.365,37.3187,37.3264,54334.0
2016-06-03 15:10:00,48.39,48.43,48.37,48.42,50001.0,37.3264,37.3572,37.311,37.3495,50001.0
2016-06-03 15:20:00,48.42,48.46,48.41,48.44,51987.0,37.3495,37.3804,37.3418,37.365,51987.0
2016-06-03 15:30:00,48.45,48.45,48.41,48.43,66917.0,37.3727,37.3727,37.3418,37.3572,66917.0
2016-06-03 15:40:00,48.42,48.48,48.42,48.45,93048.0,37.3495,37.3958,37.3495,37.3727,93048.0
2016-06-03 15:50:00,48.45,48.47,48.39,48.45,191072.0,37.3727,37.3881,37.3264,37.3727,191072.0
2016-06-06 09:30:00,48.5,48.52,48.07,48.37,33075.0,37.4112,37.4267,37.0795,37.311,33075.0
2016-06-06 09:40:00,48.37,48.49,48.33,48.41,73302.0,37.311,37.4035,37.2801,37.3418,73302.0
2016-06-06 09:50:00,48.4,48.65,48.4,48.57,60906.0,37.3341,37.5269,37.3341,37.4652,60906.0
2016-06-06 10:00:00,48.57,48.61,48.39,48.43,50809.0,37.4652,37.4961,37.3264,37.3572,50809.0
2016-06-06 10:10:00,48.43,48.51,48.4,48.45,45734.0,37.3572,37.4189,37.3341,37.3727,45734.0
2016-06-06 10:20:00,48.44,48.44,48.35,48.39,43599.0,37.365,37.365,37.2955,37.3264,43599.0
2016-06-06 10:30:00,48.39,48.5,48.37,48.5,132624.0,37.3264,37.4112,37.311,37.4112,132624.0
2016-06-06 10:40:00,48.5,48.51,48.31,48.31,49608.0,37.4112,37.4189,37.2647,37.2647,49608.0
2016-06-06 10:50:00,48.31,48.35,48.24,48.24,89544.0,37.2647,37.2955,37.2107,37.2107,89544.0
2016-06-06 11:00:00,48.23,48.26,48.13,48.13,96791.0,37.203,37.2261,37.1258,37.1258,96791.0
2016-06-06 11:10:00,48.14,48.23,48.12,48.12,71630.0,37.1335,37.203,37.1181,37.1181,71630.0
2016-06-06 11:20:00,48.11,48.11,47.98,47.98,41460.0,37.1104,37.1104,37.0101,37.0101,41460.0
2016-06-06 11:30:00,47.99,48.06,47.99,48.06,33497.0,37.0178,37.0718,37.0178,37.0718,33497.0
2016-06-06 11:40:00,48.06,48.18,48.01,48.03,26042.0,37.0718,37.1644,37.0333,37.0487,26042.0
2016-06-06 11:50:00,48.02,48.09,48.02,48.03,42245.0,37.041,37.095,37.041,37.0487,42245.0
2016-06-06 12:00:00,48.03,48.06,47.94,47.95,82430.0,37.0487,37.0718,36.9793,36.987,82430.0
2016-06-06 12:10:00,47.95,48.0,47.88,48.0,78555.0,36.987,37.0255,36.933,37.0255,78555.0
2016-06-06 12:20:00,48.01,48.03,47.96,48.02,51160.0,37.0333,37.0487,36.9947,37.041,51160.0
2016-06-06 12:30:00,48.02,48.03,47.95,47.98,28946.0,37.041,37.0487,36.987,37.0101,28946.0
2016-06-06 12:40:00,47.98,48.04,47.93,47.99,33320.0,37.0101,37.0564,36.9716,37.0178,33320.0
2016-06-06 12:50:00,48.0,48.0,47.92,47.99,33838.0,37.0255,37.0255,36.9638,37.0178,33838.0
2016-06-06 13:00:00,48.0,48.01,47.92,47.98,49307.0,37.0255,37.0333,36.9638,37.0101,49307.0
2016-06-06 13:10:00,47.98,48.08,47.97,48.06,63163.0,37.0101,37.0873,37.0024,37.0718,63163.0
2016-06-06 13:20:00,48.07,48.13,48.04,48.12,32025.0,37.0795,37.1258,37.0564,37.1181,32025.0
2016-06-06 13:30:00,48.13,48.15,48.09,48.1,54583.0,37.1258,37.1413,37.095,37.1027,54583.0
2016-06-06 13:40:00,48.1,48.21,48.1,48.18,58956.0,37.1027,37.1875,37.1027,37.1644,58956.0
2016-06-06 13:50:00,48.19,48.24,48.18,48.2,40192.0,37.1721,37.2107,37.1644,37.1798,40192.0
2016-06-06 14:00:00,48.2,48.28,48.19,48.28,31704.0,37.1798,37.2415,37.1721,37.2415,31704.0
2016-06-06 14:10:00,48.28,48.31,48.26,48.29,57158.0,37.2415,37.2647,37.2261,37.2492,57158.0
2016-06-06 14:20:00,48.29,48.36,48.28,48.33,28797.0,37.2492,37.3032,37.2415,37.2801,28797.0
2016-06-06 14:30:00,48.32,48.36,48.28,48.29,33991.0,37.2724,37.3032,37.2415,37.2492,33991.0
2016-06-06 14:40:00,48.29,48.32,48.28,48.32,21953.0,37.2492,37.2724,37.2415,37.2724,21953.0
2016-06-06 14:50:00,48.31,48.34,48.29,48.31,18775.0,37.2647,37.2878,37.2492,37.2647,18775.0
2016-06-06 15:00:00,48.32,48.32,48.24,48.26,25294.0,37.2724,37.2724,37.2107,37.2261,25294.0
2016-06-06 15:10:00,48.26,48.27,48.23,48.24,41546.0,37.2261,37.2338,37.203,37.2107,41546.0
2016-06-06 15:20:00,48.23,48.29,48.2,48.29,45748.0,37.203,37.2492,37.1798,37.2492,45748.0
2016-06-06 15:30:00,48.28,48.31,48.27,48.31,51158.0,37.2415,37.2647,37.2338,37.2647,51158.0
2016-06-06 15:40:00,48.31,48.34,48.28,48.34,97334.0,37.2647,37.2878,37.2415,37.2878,97334.0
2016-06-06 15:50:00,48.33,48.34,48.29,48.31,339130.0,37.2801,37.2878,37.2492,37.2647,339130.0
2016-06-07 09:30:00,48.35,48.6,48.32,48.41,44256.0,37.2955,37.4884,37.2724,37.3418,44256.0
2016-06-07 09:40:00,48.42,48.56,48.4,48.52,57214.0,37.3495,37.4575,37.3341,37.4267,57214.0
2016-06-07 09:50:00,48.54,48.58,48.5,48.57,16247.0,37.4421,37.4729,37.4112,37.4652,16247.0
2016-06-07 10:00:00,48.57,48.63,48.51,48.62,20239.0,37.4652,37.5115,37.4189,37.5038,20239.0
2016-06-07 10:10:00,48.62,48.81,48.62,48.74,102675.0,37.5038,37.6504,37.5038,37.5964,102675.0
2016-06-07 10:20:00,48.74,48.89,48.72,48.82,83437.0,37.5964,37.7121,37.5809,37.6581,83437.0
2016-06-07 10:30:00,48.82,48.82,48.74,48.75,106800.0,37.6581,37.6581,37.5964,37.6041,106800.0
2016-06-07 10:40:00,48.74,48.76,48.68,48.69,81855.0,37.5964,37.6118,37.5501,37.5578,81855.0
2016-06-07 10:50:00,48.69,48.87,48.69,48.83,52702.0,37.5578,37.6966,37.5578,37.6658,52702.0
2016-06-07 11:00:00,48.83,48.92,48.79,48.92,53486.0,37.6658,37.7352,37.6349,37.7352,53486.0
2016-06-07 11:10:00,48.91,49.0,48.9,48.96,71631.0,37.7275,37.7969,37.7198,37.7661,71631.0
2016-06-07 11:20:00,48.95,49.03,48.9,49.01,65814.0,37.7583,37.8201,37.7198,37.8046,65814.0
2016-06-07 11:30:00,49.0,49.03,48.95,49.02,55895.0,37.7969,37.8201,37.7583,37.8123,55895.0
2016-06-07 11:40:00,49.0,49.09,48.95,49.08,88496.0,37.7969,37.8663,37.7583,37.8586,88496.0
2016-06-07 11:50:00,49.07,49.08,48.99,49.02,48395.0,37.8509,37.8586,37.7892,37.8123,48395.0
2016-06-07 12:00:00,49.01,49.01,48.95,49.01,32970.0,37.8046,37.8046,37.7583,37.8046,32970.0
2016-06-07 12:10:00,49.0,49.02,48.97,49.01,27152.0,37.7969,37.8123,37.7738,37.8046,27152.0
2016-06-07 12:20:00,49.0,49.03,48.97,49.01,40956.0,37.7969,37.8201,37.7738,37.8046,40956.0
2016-06-07 12:30:00,49.0,49.04,48.95,49.01,40995.0,37.7969,37.8278,37.7583,37.8046,40995.0
2016-06-07 12:40:00,49.01,49.01,48.95,48.96,17089.0,37.8046,37.8046,37.7583,37.7661,17089.0
2016-06-07 12:50:00,48.95,49.04,48.95,49.01,24836.0,37.7583,37.8278,37.7583,37.8046,24836.0
2016-06-07 13:00:00,49.01,49.07,48.98,49.05,40413.0,37.8046,37.8509,37.7815,37.8355,40413.0
2016-06-07 13:10:00,49.04,49.09,49.01,49.08,65699.0,37.8278,37.8663,37.8046,37.8586,65699.0
2016-06-07 13:20:00,49.08,49.09,49.03,49.07,27007.0,37.8586,37.8663,37.8201,37.8509,27007.0
2016-06-07 13:30:00,49.07,49.08,49.02,49.08,44455.0,37.8509,37.8586,37.8123,37.8586,44455.0
2016-06-07 13:40:00,49.08,49.1,49.04,49.09,50885.0,37.8586,37.8741,37.8278,37.8663,50885.0
2016-06-07 13:50:00,49.09,49.09,49.01,49.02,30608.0,37.8663,37.8663,37.8046,37.8123,30608.0
2016-06-07 14:00:00,49.02,49.03,48.99,49.03,31657.0,37.8123,37.8201,37.7892,37.8201,31657.0
2016-06-07 14:10:00,49.03,49.03,48.96,48.96,28641.0,37.8201,37.8201,37.7661,37.7661,28641.0
2016-06-07 14:20:00,48.97,49.03,48.97,49.03,20884.0,37.7738,37.8201,37.7738,37.8201,20884.0
2016-06-07 14:30:00,49.02,49.03,48.95,48.96,22182.0,37.8123,37.8201,37.7583,37.7661,22182.0
2016-06-07 14:40:00,48.96,48.98,48.94,48.96,34084.0,37.7661,37.7815,37.7506,37.7661,34084.0
2016-06-07 14:50:00,48.96,48.96,48.89,48.9,24311.0,37.7661,37.7661,37.7121,37.7198,24311.0
2016-06-07 15:00:00,48.91,48.96,48.89,48.96,60096.0,37.7275,37.7661,37.7121,37.7661,60096.0
2016-06-07 15:10:00,48.96,48.98,48.93,48.94,42923.0,37.7661,37.7815,37.7429,37.7506,42923.0
2016-06-07 15:20:00,48.94,49.0,48.91,48.99,74446.0,37.7506,37.7969,37.7275,37.7892,74446.0
2016-06-07 15:30:00,48.99,49.0,48.91,48.93,55458.0,37.7892,37.7969,37.7275,37.7429,55458.0
2016-06-07 15:40:00,48.93,48.93,48.88,48.89,118116.0,37.7429,37.7429,37.7044,37.7121,118116.0
2016-06-07 15:50:00,48.89,49.05,48.88,49.03,397735.0,37.7121,37.8355,37.7044,37.8201,397735.0
2016-06-08 09:30:00,48.97,49.14,48.97,49.03,71388.0,37.7738,37.9049,37.7738,37.8201,71388.0
2016-06-08 09:40:00,49.03,49.12,48.98,49.08,56905.0,37.8201,37.8895,37.7815,37.8586,56905.0
2016-06-08 09:50:00,49.08,49.16,49.06,49.12,45426.0,37.8586,37.9203,37.8432,37.8895,45426.0
2016-06-08 10:00:00,49.13,49.18,49.08,49.11,86836.0,37.8972,37.9358,37.8586,37.8818,86836.0
2016-06-08 10:10:00,49.11,49.15,49.06,49.08,105205.0,37.8818,37.9126,37.8432,37.8586,105205.0
2016-06-08 10:20:00,49.08,49.14,49.07,49.11,47368.0,37.8586,37.9049,37.8509,37.8818,47368.0
2016-06-08 10:30:00,49.12,49.21,49.11,49.18,238610.0,37.8895,37.9589,37.8818,37.9358,238610.0
2016-06-08 10:40:00,49.17,49.2,49.11,49.17,225063.0,37.928,37.9512,37.8818,37.928,225063.0
2016-06-08 10:50:00,49.17,49.18,49.11,49.15,220183.0,37.928,37.9358,37.8818,37.9126,220183.0
2016-06-08 11:00:00,49.16,49.2,49.09,49.12,83406.0,37.9203,37.9512,37.8663,37.8895,83406.0
2016-06-08 11:10:00,49.12,49.18,49.12,49.15,54372.0,37.8895,37.9358,37.8895,37.9126,54372.0
2016-06-08 11:20:00,49.15,49.29,49.14,49.28,88592.0,37.9126,38.0206,37.9049,38.0129,88592.0
2016-06-08 11:30:00,49.28,49.29,49.21,49.28,53914.0,38.0129,38.0206,37.9589,38.0129,53914.0
2016-06-08 11:40:00,49.29,49.33,49.26,49.29,31261.0,38.0206,38.0515,37.9975,38.0206,31261.0
2016-06-08 11:50:00,49.29,49.33,49.25,49.3,41281.0,38.0206,38.0515,37.9898,38.0283,41281.0
2016-06-08 12:00:00,49.29,49.34,49.28,49.32,34318.0,38.0206,38.0592,38.0129,38.0438,34318.0
2016-06-08 12:10:00,49.31,49.35,49.28,49.33,25630.0,38.036,38.0669,38.0129,38.0515,25630.0
2016-06-08 12:20:00,49.33,49.35,49.29,49.31,29580.0,38.0515,38.0669,38.0206,38.036,29580.0
2016-06-08 12:30:00,49.32,49.32,49.26,49.27,35205.0,38.0438,38.0438,37.9975,38.0052,35205.0
2016-06-08 12:40:00,49.27,49.27,49.22,49.23,55824.0,38.0052,38.0052,37.9666,37.9743,55824.0
2016-06-08 12:50:00,49.24,49.29,49.23,49.27,35275.0,37.982,38.0206,37.9743,38.0052,35275.0
2016-06-08 13:00:00,49.27,49.3,49.19,49.19,37479.0,38.0052,38.0283,37.9435,37.9435,37479.0
2016-06-08 13:10:00,49.19,49.28,49.19,49.26,24703.0,37.9435,38.0129,37.9435,37.9975,24703.0
2016-06-08 13:20:00,49.26,49.29,49.23,49.25,38455.0,37.9975,38.0206,37.9743,37.9898,38455.0
2016-06-08 13:30:00,49.26,49.26,49.22,49.22,27985.0,37.9975,37.9975,37.9666,37.9666,27985.0
2016-06-08 13:40:00,49.21,49.25,49.2,49.23,37909.0,37.9589,37.9898,37.9512,37.9743,37909.0
2016-06-08 13:50:00,49.22,49.27,49.22,49.25,26140.0,37.9666,38.0052,37.9666,37.9898,26140.0
2016-06-08 14:00:00,49.25,49.25,49.2,49.24,27565.0,37.9898,37.9898,37.9512,37.982,27565.0
2016-06-08 14:10:00,49.24,49.31,49.23,49.29,28923.0,37.982,38.036,37.9743,38.0206,28923.0
2016-06-08 14:20:00,49.29,49.39,49.27,49.38,41501.0,38.0206,38.0977,38.0052,38.09,41501.0
2016-06-08 14:30:00,49.38,49.39,49.33,49.37,45053.0,38.09,38.0977,38.0515,38.0823,45053.0
2016-06-08 14:40:00,49.36,49.4,49.34,49.35,22907.0,38.0746,38.1055,38.0592,38.0669,22907.0
2016-06-08 14:50:00,49.36,49.39,49.34,49.37,25589.0,38.0746,38.0977,38.0592,38.0823,25589.0
2016-06-08 15:00:00,49.38,49.38,49.34,49.37,34959.0,38.09,38.09,38.0592,38.0823,34959.0
2016-06-08 15:10:00,49.37,49.38,49.35,49.36,37703.0,38.0823,38.09,38.0669,38.0746,37703.0
2016-06-08 15:20:00,49.35,49.37,49.34,49.34,61314.0,38.0669,38.0823,38.0592,38.0592,61314.0
2016-06-08 15:30:00,49.34,49.39,49.34,49.39,74325.0,38.0592,38.0977,38.0592,38.0977,74325.0
2016-06-08 15:40:00,49.39,49.43,49.34,49.39,126816.0,38.0977,38.1286,38.0592,38.0977,126816.0
2016-06-08 15:50:00,49.39,49.41,49.36,49.37,163400.0,38.0977,38.1132,38.0746,38.0823,163400.0
2016-06-09 09:30:00,48.91,48.98,48.86,48.94,122727.0,38.0452,38.0997,38.0063,38.0686,122727.0
2016-06-09 09:40:00,48.97,49.17,48.97,49.17,54541.0,38.0919,38.2475,38.0919,38.2475,54541.0
2016-06-09 09:50:00,49.18,49.39,49.18,49.39,39574.0,38.2553,38.4186,38.2553,38.4186,39574.0
2016-06-09 10:00:00,49.38,49.38,49.27,49.34,72471.0,38.4108,38.4108,38.3253,38.3797,72471.0
2016-06-09 10:10:00,49.34,49.35,49.27,49.32,53401.0,38.3797,38.3875,38.3253,38.3642,53401.0
2016-06-09 10:20:00,49.32,49.4,49.29,49.35,44055.0,38.3642,38.4264,38.3408,38.3875,44055.0
2016-06-09 10:30:00,49.34,49.4,49.3,49.39,79293.0,38.3797,38.4264,38.3486,38.4186,79293.0
2016-06-09 10:40:00,49.39,49.52,49.37,49.5,48390.0,38.4186,38.5197,38.403,38.5042,48390.0
2016-06-09 10:50:00,49.5,49.52,49.41,49.51,37775.0,38.5042,38.5197,38.4342,38.5119,37775.0
2016-06-09 11:00:00,49.51,49.55,49.45,49.55,58933.0,38.5119,38.5431,38.4653,38.5431,58933.0
2016-06-09 11:10:00,49.55,49.64,49.54,49.63,62197.0,38.5431,38.6131,38.5353,38.6053,62197.0
2016-06-09 11:20:00,49.62,49.64,49.58,49.61,65356.0,38.5975,38.6131,38.5664,38.5897,65356.0
2016-06-09 11:30:00,49.61,49.67,49.6,49.66,115269.0,38.5897,38.6364,38.582,38.6286,115269.0
2016-06-09 11:40:00,49.66,49.7,49.63,49.64,76022.0,38.6286,38.6597,38.6053,38.6131,76022.0
2016-06-09 11:50:00,49.63,49.65,49.62,49.63,30284.0,38.6053,38.6208,38.5975,38.6053,30284.0
2016-06-09 12:00:00,49.63,49.65,49.6,49.65,61389.0,38.6053,38.6208,38.582,38.6208,61389.0
2016-06-09 12:10:00,49.65,49.67,49.61,49.65,36447.0,38.6208,38.6364,38.5897,38.6208,36447.0
2016-06-09 12:20:00,49.66,49.7,49.61,49.67,44028.0,38.6286,38.6597,38.5897,38.6364,44028.0
2016-06-09 12:30:00,49.67,49.67,49.61,49.65,43980.0,38.6364,38.6364,38.5897,38.6208,43980.0
2016-06-09 12:40:00,49.65,49.66,49.6,49.63,24738.0,38.6208,38.6286,38.582,38.6053,24738.0
2016-06-09 12:50:00,49.62,49.66,49.61,49.63,29028.0,38.5975,38.6286,38.5897,38.6053,29028.0
2016-06-09 13:00:00,49.64,49.64,49.58,49.59,46699.0,38.6131,38.6131,38.5664,38.5742,46699.0
2016-06-09 13:10:00,49.59,49.67,49.59,49.67,31773.0,38.5742,38.6364,38.5742,38.6364,31773.0
2016-06-09 13:20:00,49.67,49.71,49.65,49.71,26246.0,38.6364,38.6675,38.6208,38.6675,26246.0
2016-06-09 13:30:00,49.71,49.71,49.65,49.69,40293.0,38.6675,38.6675,38.6208,38.652,40293.0
2016-06-09 13:40:00,49.69,49.7,49.65,49.66,41255.0,38.652,38.6597,38.6208,38.6286,41255.0
2016-06-09 13:50:00,49.66,49.69,49.63,49.66,44833.0,38.6286,38.652,38.6053,38.6286,44833.0
2016-06-09 14:00:00,49.67,49.76,49.65,49.76,55757.0,38.6364,38.7064,38.6208,38.7064,55757.0
2016-06-09 14:10:00,49.75,49.79,49.72,49.78,45881.0,38.6986,38.7297,38.6753,38.722,45881.0
2016-06-09 14:20:00,49.78,49.84,49.7,49.7,59276.0,38.722,38.7686,38.6597,38.6597,59276.0
2016-06-09 14:30:00,49.71,49.75,49.67,49.75,39916.0,38.6675,38.6986,38.6364,38.6986,39916.0
2016-06-09 14:40:00,49.75,49.82,49.72,49.82,52901.0,38.6986,38.7531,38.6753,38.7531,52901.0
2016-06-09 14:50:00,49.82,49.82,49.72,49.72,42880.0,38.7531,38.7531,38.6753,38.6753,42880.0
2016-06-09 15:00:00,49.73,49.83,49.73,49.83,73392.0,38.6831,38.7609,38.6831,38.7609,73392.0
2016-06-09 15:10:00,49.83,49.85,49.8,49.82,232020.0,38.7609,38.7764,38.7375,38.7531,232020.0
2016-06-09 15:20:00,49.82,49.87,49.8,49.86,97595.0,38.7531,38.792,38.7375,38.7842,97595.0
2016-06-09 15:30:00,49.86,49.92,49.83,49.89,244504.0,38.7842,38.8309,38.7609,38.8075,244504.0
2016-06-09 15:40:00,49.9,49.9,49.82,49.83,119886.0,38.8153,38.8153,38.7531,38.7609,119886.0
2016-06-09 15:50:00,49.82,49.88,49.79,49.86,299338.0,38.7531,38.7998,38.7297,38.7842,299338.0
2016-06-10 09:30:00,49.55,49.97,49.41,49.73,78675.0,38.5431,38.8698,38.4342,38.6831,78675.0
2016-06-10 09:40:00,49.72,49.86,49.69,49.86,50283.0,38.6753,38.7842,38.652,38.7842,50283.0
2016-06-10 09:50:00,49.87,49.89,49.75,49.86,48593.0,38.792,38.8075,38.6986,38.7842,48593.0
2016-06-10 10:00:00,49.86,49.92,49.83,49.89,73311.0,38.7842,38.8309,38.7609,38.8075,73311.0
2016-06-10 10:10:00,49.89,49.99,49.89,49.98,59543.0,38.8075,38.8853,38.8075,38.8775,59543.0
2016-06-10 10:20:00,49.98,50.0,49.94,49.94,109816.0,38.8775,38.8931,38.8464,38.8464,109816.0
2016-06-10 10:30:00,49.94,50.08,49.94,50.0,42271.0,38.8464,38.9553,38.8464,38.8931,42271.0
2016-06-10 10:40:00,50.01,50.08,49.98,50.05,68706.0,38.9009,38.9553,38.8775,38.932,68706.0
2016-06-10 10:50:00,50.05,50.13,50.03,50.09,43855.0,38.932,38.9942,38.9164,38.9631,43855.0
2016-06-10 11:00:00,50.08,50.12,50.04,50.11,110525.0,38.9553,38.9864,38.9242,38.9787,110525.0
2016-06-10 11:10:00,50.1,50.16,50.04,50.06,40345.0,38.9709,39.0176,38.9242,38.9398,40345.0
2016-06-10 11:20:00,50.07,50.11,49.05,50.09,119215.0,38.9475,38.9787,38.1541,38.9631,119215.0
2016-06-10 11:30:00,50.09,50.1,50.0,50.02,55145.0,38.9631,38.9709,38.8931,38.9087,55145.0
2016-06-10 11:40:00,50.03,50.05,50.0,50.02,112604.0,38.9164,38.932,38.8931,38.9087,112604.0
2016-06-10 11:50:00,50.03,50.06,50.01,50.03,60606.0,38.9164,38.9398,38.9009,38.9164,60606.0
2016-06-10 12:00:00,50.03,50.07,50.01,50.03,49966.0,38.9164,38.9475,38.9009,38.9164,49966.0
2016-06-10 12:10:00,50.03,50.04,49.99,50.01,49483.0,38.9164,38.9242,38.8853,38.9009,49483.0
2016-06-10 12:20:00,50.0,50.02,49.97,49.98,86271.0,38.8931,38.9087,38.8698,38.8775,86271.0
2016-06-10 12:30:00,49.98,49.99,49.87,49.96,87606.0,38.8775,38.8853,38.792,38.862,87606.0
2016-06-10 12:40:00,49.96,49.99,49.94,49.95,51447.0,38.862,38.8853,38.8464,38.8542,51447.0
2016-06-10 12:50:00,49.94,49.98,49.94,49.97,35965.0,38.8464,38.8775,38.8464,38.8698,35965.0
2016-06-10 13:00:00,49.96,50.0,49.94,49.98,43175.0,38.862,38.8931,38.8464,38.8775,43175.0
2016-06-10 13:10:00,49.98,50.0,49.94,49.96,29810.0,38.8775,38.8931,38.8464,38.862,29810.0
2016-06-10 13:20:00,49.96,49.99,49.95,49.99,20238.0,38.862,38.8853,38.8542,38.8853,20238.0
2016-06-10 13:30:00,49.98,49.99,49.93,49.94,54191.0,38.8775,38.8853,38.8386,38.8464,54191.0
2016-06-10 13:40:00,49.94,49.96,49.85,49.86,68233.0,38.8464,38.862,38.7764,38.7842,68233.0
2016-06-10 13:50:00,49.86,49.9,49.85,49.87,84330.0,38.7842,38.8153,38.7764,38.792,84330.0
2016-06-10 14:00:00,49.87,49.88,49.81,49.82,94448.0,38.792,38.7998,38.7453,38.7531,94448.0
2016-06-10 14:10:00,49.81,49.82,49.78,49.81,54425.0,38.7453,38.7531,38.722,38.7453,54425.0
2016-06-10 14:20:00,49.81,49.83,49.79,49.8,45734.0,38.7453,38.7609,38.7297,38.7375,45734.0
2016-06-10 14:30:00,49.8,49.84,49.76,49.83,26351.0,38.7375,38.7686,38.7064,38.7609,26351.0
2016-06-10 14:40:00,49.83,49.83,49.77,49.79,30577.0,38.7609,38.7609,38.7142,38.7297,30577.0
2016-06-10 14:50:00,49.78,49.79,49.75,49.76,30479.0,38.722,38.7297,38.6986,38.7064,30479.0
2016-06-10 15:00:00,49.76,49.79,49.75,49.79,39458.0,38.7064,38.7297,38.6986,38.7297,39458.0
2016-06-10 15:10:00,49.78,49.83,49.75,49.82,48161.0,38.722,38.7609,38.6986,38.7531,48161.0
2016-06-10 15:20:00,49.82,49.86,49.81,49.85,124456.0,38.7531,38.7842,38.7453,38.7764,124456.0
2016-06-10 15:30:00,49.85,49.92,49.84,49.92,72195.0,38.7764,38.8309,38.7686,38.8309,72195.0
2016-06-10 15:40:00,49.91,50.01,49.91,49.98,105749.0,38.8231,38.9009,38.8231,38.8775,105749.0
2016-06-10 15:50:00,49.99,49.99,49.89,49.9,244133.0,38.8853,38.8853,38.8075,38.8153,244133.0
2016-06-13 09:30:00,50.0,50.41,49.97,50.29,63919.0,38.8931,39.212,38.8698,39.1187,63919.0
2016-06-13 09:40:00,50.3,50.3,49.94,49.99,33975.0,39.1265,39.1265,38.8464,38.8853,33975.0
2016-06-13 09:50:00,50.0,50.23,49.99,50.2,38743.0,38.8931,39.072,38.8853,39.0487,38743.0
2016-06-13 10:00:00,50.22,50.22,50.09,50.1,40832.0,39.0642,39.0642,38.9631,38.9709,40832.0
2016-06-13 10:10:00,50.1,50.2,50.08,50.19,60220.0,38.9709,39.0487,38.9553,39.0409,60220.0
2016-06-13 10:20:00,50.19,50.38,50.19,50.34,52037.0,39.0409,39.1887,39.0409,39.1576,52037.0
2016-06-13 10:30:00,50.34,50.35,50.18,50.22,70800.0,39.1576,39.1654,39.0331,39.0642,70800.0
2016-06-13 10:40:00,50.22,50.25,50.11,50.11,72407.0,39.0642,39.0876,38.9787,38.9787,72407.0
2016-06-13 10:50:00,50.09,50.1,49.9,49.96,53144.0,38.9631,38.9709,38.8153,38.862,53144.0
2016-06-13 11:00:00,49.96,49.97,49.87,49.88,37876.0,38.862,38.8698,38.792,38.7998,37876.0
2016-06-13 11:10:00,49.88,49.9,49.84,49.84,37497.0,38.7998,38.8153,38.7686,38.7686,37497.0
2016-06-13 11:20:00,49.84,49.92,49.83,49.92,32666.0,38.7686,38.8309,38.7609,38.8309,32666.0
2016-06-13 11:30:00,49.93,49.93,49.82,49.82,62155.0,38.8386,38.8386,38.7531,38.7531,62155.0
2016-06-13 11:40:00,49.81,49.85,49.76,49.79,26804.0,38.7453,38.7764,38.7064,38.7297,26804.0
2016-06-13 11:50:00,49.8,49.84,49.77,49.77,68353.0,38.7375,38.7686,38.7142,38.7142,68353.0
2016-06-13 12:00:00,49.77,49.86,49.75,49.86,19271.0,38.7142,38.7842,38.6986,38.7842,19271.0
2016-06-13 12:10:00,49.86,49.86,49.8,49.82,38816.0,38.7842,38.7842,38.7375,38.7531,38816.0
2016-06-13 12:20:00,49.81,49.88,49.8,49.83,38487.0,38.7453,38.7998,38.7375,38.7609,38487.0
2016-06-13 12:30:00,49.83,49.87,49.82,49.87,38435.0,38.7609,38.792,38.7531,38.792,38435.0
2016-06-13 12:40:00,49.86,49.93,49.85,49.88,61931.0,38.7842,38.8386,38.7764,38.7998,61931.0
2016-06-13 12:50:00,49.88,49.93,49.87,49.91,74842.0,38.7998,38.8386,38.792,38.8231,74842.0
2016-06-13 13:00:00,49.91,49.93,49.86,49.88,40435.0,38.8231,38.8386,38.7842,38.7998,40435.0
2016-06-13 13:10:00,49.88,49.88,49.81,49.83,23287.0,38.7998,38.7998,38.7453,38.7609,23287.0
2016-06-13 13:20:00,49.84,49.9,49.83,49.9,47145.0,38.7686,38.8153,38.7609,38.8153,47145.0
2016-06-13 13:30:00,49.9,49.93,49.89,49.9,72444.0,38.8153,38.8386,38.8075,38.8153,72444.0
2016-06-13 13:40:00,49.91,49.98,49.89,49.93,42778.0,38.8231,38.8775,38.8075,38.8386,42778.0
2016-06-13 13:50:00,49.93,49.93,49.88,49.91,50197.0,38.8386,38.8386,38.7998,38.8231,50197.0
2016-06-13 14:00:00,49.91,49.93,49.88,49.93,36129.0,38.8231,38.8386,38.7998,38.8386,36129.0
2016-06-13 14:10:00,49.93,49.93,49.85,49.87,60415.0,38.8386,38.8386,38.7764,38.792,60415.0
2016-06-13 14:20:00,49.87,49.9,49.81,49.89,87989.0,38.792,38.8153,38.7453,38.8075,87989.0
2016-06-13 14:30:00,49.88,49.96,49.87,49.93,30132.0,38.7998,38.862,38.792,38.8386,30132.0
2016-06-13 14:40:00,49.92,49.99,49.92,49.97,41059.0,38.8309,38.8853,38.8309,38.8698,41059.0
2016-06-13 14:50:00,49.98,50.01,49.93,49.94,56836.0,38.8775,38.9009,38.8386,38.8464,56836.0
2016-06-13 15:00:00,49.93,49.94,49.88,49.89,55985.0,38.8386,38.8464,38.7998,38.8075,55985.0
2016-06-13 15:10:00,49.9,49.93,49.86,49.93,64363.0,38.8153,38.8386,38.7842,38.8386,64363.0
2016-06-13 15:20:00,49.93,49.94,49.86,49.89,53979.0,38.8386,38.8464,38.7842,38.8075,53979.0
2016-06-13 15:30:00,49.9,49.94,49.84,49.85,128974.0,38.8153,38.8464,38.7686,38.7764,128974.0
2016-06-13 15:40:00,49.85,49.92,49.83,49.92,192649.0,38.7764,38.8309,38.7609,38.8309,192649.0
2016-06-13 15:50:00,49.91,50.01,49.86,50.0,453068.0,38.8231,38.9009,38.7842,38.8931,453068.0
2016-06-14 09:30:00,49.92,49.97,49.75,49.84,97465.0,38.8309,38.8698,38.6986,38.7686,97465.0
2016-06-14 09:40:00,49.85,49.97,49.84,49.89,89983.0,38.7764,38.8698,38.7686,38.8075,89983.0
2016-06-14 09:50:00,49.89,49.98,49.77,49.78,75299.0,38.8075,38.8775,38.7142,38.722,75299.0
2016-06-14 10:00:00,49.78,49.88,49.73,49.87,267893.0,38.722,38.7998,38.6831,38.792,267893.0
2016-06-14 10:10:00,49.86,49.93,49.8,49.84,206984.0,38.7842,38.8386,38.7375,38.7686,206984.0
2016-06-14 10:20:00,49.84,49.84,49.72,49.78,151007.0,38.7686,38.7686,38.6753,38.722,151007.0
2016-06-14 10:30:00,49.78,49.78,49.52,49.55,34769.0,38.722,38.722,38.5197,38.5431,34769.0
2016-06-14 10:40:00,49.54,49.61,49.5,49.53,28620.0,38.5353,38.5897,38.5042,38.5275,28620.0
2016-06-14 10:50:00,49.54,49.55,49.41,49.41,36746.0,38.5353,38.5431,38.4342,38.4342,36746.0
2016-06-14 11:00:00,49.42,49.67,49.42,49.67,130447.0,38.4419,38.6364,38.4419,38.6364,130447.0
2016-06-14 11:10:00,49.68,49.74,49.58,49.6,41772.0,38.6442,38.6909,38.5664,38.582,41772.0
2016-06-14 11:20:00,49.6,49.7,49.59,49.67,22212.0,38.582,38.6597,38.5742,38.6364,22212.0
2016-06-14 11:30:00,49.68,49.73,49.61,49.73,27486.0,38.6442,38.6831,38.5897,38.6831,27486.0
2016-06-14 11:40:00,49.72,49.75,49.64,49.66,64987.0,38.6753,38.6986,38.6131,38.6286,64987.0
2016-06-14 11:50:00,49.66,49.72,49.64,49.69,168001.0,38.6286,38.6753,38.6131,38.652,168001.0
2016-06-14 12:00:00,49.69,49.71,49.61,49.62,32711.0,38.652,38.6675,38.5897,38.5975,32711.0
2016-06-14 12:10:00,49.62,49.74,49.61,49.73,29152.0,38.5975,38.6909,38.5897,38.6831,29152.0
2016-06-14 12:20:00,49.74,49.75,49.71,49.71,92452.0,38.6909,38.6986,38.6675,38.6675,92452.0
2016-06-14 12:30:00,49.71,49.74,49.64,49.66,27326.0,38.6675,38.6909,38.6131,38.6286,27326.0
2016-06-14 12:40:00,49.66,49.67,49.58,49.6,26496.0,38.6286,38.6364,38.5664,38.582,26496.0
2016-06-14 12:50:00,49.6,49.6,49.52,49.52,27363.0,38.582,38.582,38.5197,38.5197,27363.0
2016-06-14 13:00:00,49.53,49.55,49.49,49.5,37222.0,38.5275,38.5431,38.4964,38.5042,37222.0
2016-06-14 13:10:00,49.51,49.51,49.42,49.45,32092.0,38.5119,38.5119,38.4419,38.4653,32092.0
2016-06-14 13:20:00,49.45,49.46,49.41,49.41,31301.0,38.4653,38.4731,38.4342,38.4342,31301.0
2016-06-14 13:30:00,49.42,49.48,49.41,49.48,28739.0,38.4419,38.4886,38.4342,38.4886,28739.0
2016-06-14 13:40:00,49.47,49.48,49.42,49.43,23092.0,38.4808,38.4886,38.4419,38.4497,23092.0
2016-06-14 13:50:00,49.43,49.43,49.37,49.37,20664.0,38.4497,38.4497,38.403,38.403,20664.0
2016-06-14 14:00:00,49.38,49.49,49.37,49.44,60241.0,38.4108,38.4964,38.403,38.4575,60241.0
2016-06-14 14:10:00,49.45,49.53,49.42,49.5,57070.0,38.4653,38.5275,38.4419,38.5042,57070.0
2016-06-14 14:20:00,49.5,49.56,49.39,49.4,224573.0,38.5042,38.5508,38.4186,38.4264,224573.0
2016-06-14 14:30:00,49.4,49.42,49.33,49.33,181418.0,38.4264,38.4419,38.3719,38.3719,181418.0
2016-06-14 14:40:00,49.33,49.41,49.32,49.32,75048.0,38.3719,38.4342,38.3642,38.3642,75048.0
2016-06-14 14:50:00,49.33,49.34,49.27,49.28,21550.0,38.3719,38.3797,38.3253,38.333,21550.0
2016-06-14 15:00:00,49.28,49.42,49.26,49.39,37143.0,38.333,38.4419,38.3175,38.4186,37143.0
2016-06-14 15:10:00,49.4,49.44,49.35,49.36,129493.0,38.4264,38.4575,38.3875,38.3953,129493.0
2016-06-14 15:20:00,49.36,49.45,49.35,49.44,167390.0,38.3953,38.4653,38.3875,38.4575,167390.0
2016-06-14 15:30:00,49.44,49.48,49.41,49.44,46890.0,38.4575,38.4886,38.4342,38.4575,46890.0
2016-06-14 15:40:00,49.44,49.47,49.33,49.33,90876.0,38.4575,38.4808,38.3719,38.3719,90876.0
2016-06-14 15:50:00,49.34,49.38,49.33,49.36,165218.0,38.3797,38.4108,38.3719,38.3953,165218.0
2016-06-15 09:30:00,49.36,49.56,49.36,49.5,54476.0,38.3953,38.5508,38.3953,38.5042,54476.0
2016-06-15 09:40:00,49.5,49.7,49.47,49.65,72159.0,38.5042,38.6597,38.4808,38.6208,72159.0
2016-06-15 09:50:00,49.65,49.72,49.6,49.68,40014.0,38.6208,38.6753,38.582,38.6442,40014.0
2016-06-15 10:00:00,49.67,49.69,49.57,49.59,23208.0,38.6364,38.652,38.5586,38.5742,23208.0
2016-06-15 10:10:00,49.58,49.63,49.54,49.55,33670.0,38.5664,38.6053,38.5353,38.5431,33670.0
2016-06-15 10:20:00,49.55,49.63,49.54,49.59,40594.0,38.5431,38.6053,38.5353,38.5742,40594.0
2016-06-15 10:30:00,49.6,49.61,49.5,49.61,34046.0,38.582,38.5897,38.5042,38.5897,34046.0
2016-06-15 10:40:00,49.6,49.66,49.57,49.61,31667.0,38.582,38.6286,38.5586,38.5897,31667.0
2016-06-15 10:50:00,49.61,49.64,49.51,49.53,68479.0,38.5897,38.6131,38.5119,38.5275,68479.0
2016-06-15 11:00:00,49.53,49.62,49.52,49.52,20355.0,38.5275,38.5975,38.5197,38.5197,20355.0
2016-06-15 11:10:00,49.53,49.55,49.5,49.53,18792.0,38.5275,38.5431,38.5042,38.5275,18792.0
2016-06-15 11:20:00,49.53,49.6,49.51,49.56,140301.0,38.5275,38.582,38.5119,38.5508,140301.0
2016-06-15 11:30:00,49.56,49.6,49.53,49.59,20099.0,38.5508,38.582,38.5275,38.5742,20099.0
2016-06-15 11:40:00,49.59,49.63,49.57,49.62,69772.0,38.5742,38.6053,38.5586,38.5975,69772.0
2016-06-15 11:50:00,49.61,49.64,49.59,49.62,50116.0,38.5897,38.6131,38.5742,38.5975,50116.0
2016-06-15 12:00:00,49.62,49.71,49.61,49.66,50766.0,38.5975,38.6675,38.5897,38.6286,50766.0
2016-06-15 12:10:00,49.68,49.72,49.64,49.65,31266.0,38.6442,38.6753,38.6131,38.6208,31266.0
2016-06-15 12:20:00,49.65,49.74,49.64,49.7,44174.0,38.6208,38.6909,38.6131,38.6597,44174.0
2016-06-15 12:30:00,49.7,49.75,49.7,49.75,36237.0,38.6597,38.6986,38.6597,38.6986,36237.0
2016-06-15 12:40:00,49.75,49.81,49.75,49.79,39184.0,38.6986,38.7453,38.6986,38.7297,39184.0
2016-06-15 12:50:00,49.79,49.79,49.65,49.65,94935.0,38.7297,38.7297,38.6208,38.6208,94935.0
2016-06-15 13:00:00,49.65,49.7,49.64,49.7,36463.0,38.6208,38.6597,38.6131,38.6597,36463.0
2016-06-15 13:10:00,49.7,49.74,49.66,49.74,25878.0,38.6597,38.6909,38.6286,38.6909,25878.0
2016-06-15 13:20:00,49.73,49.77,49.72,49.76,17139.0,38.6831,38.7142,38.6753,38.7064,17139.0
2016-06-15 13:30:00,49.76,49.84,49.75,49.84,36836.0,38.7064,38.7686,38.6986,38.7686,36836.0
2016-06-15 13:40:00,49.84,49.85,49.78,49.84,25832.0,38.7686,38.7764,38.722,38.7686,25832.0
2016-06-15 13:50:00,49.84,49.95,49.81,49.82,54887.0,38.7686,38.8542,38.7453,38.7531,54887.0
2016-06-15 14:00:00,49.82,50.13,49.81,49.93,71260.0,38.7531,38.9942,38.7453,38.8386,71260.0
2016-06-15 14:10:00,49.94,50.03,49.9,50.0,41467.0,38.8464,38.9164,38.8153,38.8931,41467.0
2016-06-15 14:20:00,50.01,50.04,49.95,49.96,34898.0,38.9009,38.9242,38.8542,38.862,34898.0
2016-06-15 14:30:00,49.96,49.97,49.91,49.94,50014.0,38.862,38.8698,38.8231,38.8464,50014.0
2016-06-15 14:40:00,49.94,50.02,49.92,50.0,45179.0,38.8464,38.9087,38.8309,38.8931,45179.0
2016-06-15 14:50:00,50.0,50.01,49.93,49.98,35727.0,38.8931,38.9009,38.8386,38.8775,35727.0
2016-06-15 15:00:00,49.98,50.02,49.95,50.0,32818.0,38.8775,38.9087,38.8542,38.8931,32818.0
2016-06-15 15:10:00,50.0,50.05,49.98,50.02,39711.0,38.8931,38.932,38.8775,38.9087,39711.0
2016-06-15 15:20:00,50.02,50.1,50.01,50.09,55487.0,38.9087,38.9709,38.9009,38.9631,55487.0
2016-06-15 15:30:00,50.09,50.09,49.97,49.98,123258.0,38.9631,38.9631,38.8698,38.8775,123258.0
2016-06-15 15:40:00,49.99,50.0,49.93,49.96,240196.0,38.8853,38.8931,38.8386,38.862,240196.0
2016-06-15 15:50:00,49.96,49.96,49.86,49.89,329998.0,38.862,38.862,38.7842,38.8075,329998.0
2016-06-16 09:30:00,49.66,49.73,49.52,49.52,56439.0,38.6286,38.6831,38.5197,38.5197,56439.0
2016-06-16 09:40:00,49.51,49.55,49.44,49.44,73806.0,38.5119,38.5431,38.4575,38.4575,73806.0
2016-06-16 09:50:00,49.44,49.54,49.36,49.37,66143.0,38.4575,38.5353,38.3953,38.403,66143.0
2016-06-16 10:00:00,49.36,49.58,49.36,49.55,95837.0,38.3953,38.5664,38.3953,38.5431,95837.0
2016-06-16 10:10:00,49.56,49.7,49.56,49.7,43464.0,38.5508,38.6597,38.5508,38.6597,43464.0
2016-06-16 10:20:00,49.7,49.7,49.6,49.65,64137.0,38.6597,38.6597,38.582,38.6208,64137.0
2016-06-16 10:30:00,49.64,49.74,49.62,49.62,63871.0,38.6131,38.6909,38.5975,38.5975,63871.0
2016-06-16 10:40:00,49.62,49.75,49.6,49.74,50672.0,38.5975,38.6986,38.582,38.6909,50672.0
2016-06-16 10:50:00,49.74,49.81,49.7,49.72,129274.0,38.6909,38.7453,38.6597,38.6753,129274.0
2016-06-16 11:00:00,49.71,49.92,49.69,49.9,68138.0,38.6675,38.8309,38.652,38.8153,68138.0
2016-06-16 11:10:00,49.89,49.92,49.83,49.84,68470.0,38.8075,38.8309,38.7609,38.7686,68470.0
2016-06-16 11:20:00,49.84,50.06,49.82,50.05,77038.0,38.7686,38.9398,38.7531,38.932,77038.0
2016-06-16 11:30:00,50.05,50.1,49.92,49.94,54884.0,38.932,38.9709,38.8309,38.8464,54884.0
2016-06-16 11:40:00,49.94,49.95,49.78,49.83,54260.0,38.8464,38.8542,38.722,38.7609,54260.0
2016-06-16 11:50:00,49.83,49.83,49.75,49.76,38305.0,38.7609,38.7609,38.6986,38.7064,38305.0
2016-06-16 12:00:00,49.76,49.79,49.71,49.79,65381.0,38.7064,38.7297,38.6675,38.7297,65381.0
2016-06-16 12:10:00,49.78,49.8,49.72,49.79,52872.0,38.722,38.7375,38.6753,38.7297,52872.0
2016-06-16 12:20:00,49.8,49.92,49.78,49.91,77247.0,38.7375,38.8309,38.722,38.8231,77247.0
2016-06-16 12:30:00,49.91,49.91,49.83,49.9,43854.0,38.8231,38.8231,38.7609,38.8153,43854.0
2016-06-16 12:40:00,49.89,49.96,49.88,49.94,42207.0,38.8075,38.862,38.7998,38.8464,42207.0
2016-06-16 12:50:00,49.93,49.94,49.87,49.88,42899.0,38.8386,38.8464,38.792,38.7998,42899.0
2016-06-16 13:00:00,49.87,49.93,49.87,49.91,72824.0,38.792,38.8386,38.792,38.8231,72824.0
2016-06-16 13:10:00,49.91,49.93,49.83,49.88,53101.0,38.8231,38.8386,38.7609,38.7998,53101.0
2016-06-16 13:20:00,49.89,49.95,49.87,49.93,118117.0,38.8075,38.8542,38.792,38.8386,118117.0
2016-06-16 13:30:00,49.93,49.97,49.92,49.97,64414.0,38.8386,38.8698,38.8309,38.8698,64414.0
2016-06-16 13:40:00,49.96,49.97,49.89,49.94,85203.0,38.862,38.8698,38.8075,38.8464,85203.0
2016-06-16 13:50:00,49.93,49.94,49.83,49.87,47526.0,38.8386,38.8464,38.7609,38.792,47526.0
2016-06-16 14:00:00,49.87,49.94,49.86,49.93,43965.0,38.792,38.8464,38.7842,38.8386,43965.0
2016-06-16 14:10:00,49.93,50.04,49.92,50.03,45957.0,38.8386,38.9242,38.8309,38.9164,45957.0
2016-06-16 14:20:00,50.02,50.06,50.01,50.03,96770.0,38.9087,38.9398,38.9009,38.9164,96770.0
2016-06-16 14:30:00,50.04,50.07,50.01,50.04,34782.0,38.9242,38.9475,38.9009,38.9242,34782.0
2016-06-16 14:40:00,50.04,50.09,50.03,50.05,30558.0,38.9242,38.9631,38.9164,38.932,30558.0
2016-06-16 14:50:00,50.05,50.16,50.04,50.06,37216.0,38.932,39.0176,38.9242,38.9398,37216.0
2016-06-16 15:00:00,50.07,50.15,50.06,50.14,33568.0,38.9475,39.0098,38.9398,39.002,33568.0
2016-06-16 15:10:00,50.14,50.27,50.13,50.24,55823.0,39.002,39.1031,38.9942,39.0798,55823.0
2016-06-16 15:20:00,50.23,50.32,50.2,50.28,63966.0,39.072,39.142,39.0487,39.1109,63966.0
2016-06-16 15:30:00,50.28,50.33,50.26,50.29,95412.0,39.1109,39.1498,39.0953,39.1187,95412.0
2016-06-16 15:40:00,50.28,50.35,50.26,50.34,122078.0,39.1109,39.1654,39.0953,39.1576,122078.0
2016-06-16 15:50:00,50.34,50.37,50.29,50.32,213089.0,39.1576,39.1809,39.1187,39.142,213089.0
2016-06-17 09:30:00,50.44,50.44,49.9,49.97,430842.0,39.2354,39.2354,38.8153,38.8698,430842.0
2016-06-17 09:40:00,49.98,50.13,49.89,49.99,107343.0,38.8775,38.9942,38.8075,38.8853,107343.0
2016-06-17 09:50:00,49.99,50.09,49.91,50.09,47718.0,38.8853,38.9631,38.8231,38.9631,47718.0
2016-06-17 10:00:00,50.07,50.08,50.0,50.03,88253.0,38.9475,38.9553,38.8931,38.9164,88253.0
2016-06-17 10:10:00,49.98,50.03,49.96,50.0,29484.0,38.8775,38.9164,38.862,38.8931,29484.0
2016-06-17 10:20:00,49.99,50.01,49.94,49.96,27153.0,38.8853,38.9009,38.8464,38.862,27153.0
2016-06-17 10:30:00,49.95,50.02,49.88,50.01,40712.0,38.8542,38.9087,38.7998,38.9009,40712.0
2016-06-17 10:40:00,50.02,50.05,49.97,50.04,43717.0,38.9087,38.932,38.8698,38.9242,43717.0
2016-06-17 10:50:00,50.03,50.05,49.94,49.95,21602.0,38.9164,38.932,38.8464,38.8542,21602.0
2016-06-17 11:00:00,49.95,49.95,49.83,49.87,33467.0,38.8542,38.8542,38.7609,38.792,33467.0
2016-06-17 11:10:00,49.87,49.88,49.78,49.79,41760.0,38.792,38.7998,38.722,38.7297,41760.0
2016-06-17 11:20:00,49.8,49.81,49.69,49.7,48474.0,38.7375,38.7453,38.652,38.6597,48474.0
2016-06-17 11:30:00,49.7,49.71,49.63,49.69,64661.0,38.6597,38.6675,38.6053,38.652,64661.0
2016-06-17 11:40:00,49.69,49.8,49.69,49.78,39737.0,38.652,38.7375,38.652,38.722,39737.0
2016-06-17 11:50:00,49.78,49.81,49.76,49.79,30805.0,38.722,38.7453,38.7064,38.7297,30805.0
2016-06-17 12:00:00,49.8,49.88,49.78,49.88,56592.0,38.7375,38.7998,38.722,38.7998,56592.0
2016-06-17 12:10:00,49.89,49.9,49.8,49.84,49137.0,38.8075,38.8153,38.7375,38.7686,49137.0
2016-06-17 12:20:00,49.84,49.86,49.79,49.84,23326.0,38.7686,38.7842,38.7297,38.7686,23326.0
2016-06-17 12:30:00,49.85,49.86,49.8,49.8,25609.0,38.7764,38.7842,38.7375,38.7375,25609.0
2016-06-17 12:40:00,49.8,49.85,49.79,49.82,29526.0,38.7375,38.7764,38.7297,38.7531,29526.0
2016-06-17 12:50:00,49.82,49.83,49.77,49.79,44169.0,38.7531,38.7609,38.7142,38.7297,44169.0
2016-06-17 13:00:00,49.79,49.8,49.74,49.8,29808.0,38.7297,38.7375,38.6909,38.7375,29808.0
2016-06-17 13:10:00,49.8,49.83,49.79,49.82,46536.0,38.7375,38.7609,38.7297,38.7531,46536.0
2016-06-17 13:20:00,49.83,49.9,49.82,49.89,60874.0,38.7609,38.8153,38.7531,38.8075,60874.0
2016-06-17 13:30:00,49.89,49.9,49.84,49.84,42255.0,38.8075,38.8153,38.7686,38.7686,42255.0
2016-06-17 13:40:00,49.85,49.85,49.82,49.85,50273.0,38.7764,38.7764,38.7531,38.7764,50273.0
2016-06-17 13:50:00,49.86,49.88,49.81,49.86,80352.0,38.7842,38.7998,38.7453,38.7842,80352.0
2016-06-17 14:00:00,49.85,49.9,49.85,49.88,35796.0,38.7764,38.8153,38.7764,38.7998,35796.0
2016-06-17 14:10:00,49.89,49.94,49.87,49.91,46799.0,38.8075,38.8464,38.792,38.8231,46799.0
2016-06-17 14:20:00,49.91,49.97,49.88,49.89,33892.0,38.8231,38.8698,38.7998,38.8075,33892.0
2016-06-17 14:30:00,49.89,49.9,49.89,49.9,33310.0,38.8075,38.8153,38.8075,38.8153,33310.0
2016-06-17 14:40:00,49.9,49.94,49.87,49.93,64217.0,38.8153,38.8464,38.792,38.8386,64217.0
2016-06-17 14:50:00,49.94,49.96,49.89,49.91,52742.0,38.8464,38.862,38.8075,38.8231,52742.0
2016-06-17 15:00:00,49.91,49.92,49.81,49.81,136869.0,38.8231,38.8309,38.7453,38.7453,136869.0
2016-06-17 15:10:00,49.81,49.84,49.8,49.8,59665.0,38.7453,38.7686,38.7375,38.7375,59665.0
2016-06-17 15:20:00,49.8,49.82,49.8,49.8,72154.0,38.7375,38.7531,38.7375,38.7375,72154.0
2016-06-17 15:30:00,49.8,49.84,49.78,49.8,72501.0,38.7375,38.7686,38.722,38.7375,72501.0
2016-06-17 15:40:00,49.8,49.82,49.77,49.82,117989.0,38.7375,38.7531,38.7142,38.7531,117989.0
2016-06-17 15:50:00,49.82,49.88,49.79,49.85,502978.0,38.7531,38.7998,38.7297,38.7764,502978.0
2016-06-20 09:30:00,50.27,50.72,50.27,50.71,60592.0,39.1031,39.4532,39.1031,39.4454,60592.0
2016-06-20 09:40:00,50.7,50.74,50.47,50.48,66829.0,39.4376,39.4687,39.2587,39.2665,66829.0
2016-06-20 09:50:00,50.51,50.51,50.32,50.38,34080.0,39.2898,39.2898,39.142,39.1887,34080.0
2016-06-20 10:00:00,50.38,50.51,50.37,50.5,45667.0,39.1887,39.2898,39.1809,39.282,45667.0
2016-06-20 10:10:00,50.49,50.51,50.44,50.49,36260.0,39.2743,39.2898,39.2354,39.2743,36260.0
2016-06-20 10:20:00,50.48,50.49,50.4,50.41,32193.0,39.2665,39.2743,39.2042,39.212,32193.0
2016-06-20 10:30:00,50.41,50.41,50.14,50.15,89519.0,39.212,39.212,39.002,39.0098,89519.0
2016-06-20 10:40:00,50.15,50.21,50.13,50.14,54121.0,39.0098,39.0565,38.9942,39.002,54121.0
2016-06-20 10:50:00,50.14,50.15,50.09,50.14,63820.0,39.002,39.0098,38.9631,39.002,63820.0
2016-06-20 11:00:00,50.14,50.16,50.12,50.13,77881.0,39.002,39.0176,38.9864,38.9942,77881.0
2016-06-20 11:10:00,50.13,50.23,50.13,50.23,48117.0,38.9942,39.072,38.9942,39.072,48117.0
2016-06-20 11:20:00,50.22,50.24,50.19,50.21,45600.0,39.0642,39.0798,39.0409,39.0565,45600.0
2016-06-20 11:30:00,50.22,50.29,50.21,50.29,28681.0,39.0642,39.1187,39.0565,39.1187,28681.0
2016-06-20 11:40:00,50.3,50.31,50.19,50.2,24802.0,39.1265,39.1342,39.0409,39.0487,24802.0
2016-06-20 11:50:00,50.19,50.2,50.14,50.19,26857.0,39.0409,39.0487,39.002,39.0409,26857.0
2016-06-20 12:00:00,50.19,50.2,50.13,50.13,35482.0,39.0409,39.0487,38.9942,38.9942,35482.0
2016-06-20 12:10:00,50.13,50.14,50.07,50.11,20943.0,38.9942,39.002,38.9475,38.9787,20943.0
2016-06-20 12:20:00,50.11,50.14,50.08,50.09,23587.0,38.9787,39.002,38.9553,38.9631,23587.0
2016-06-20 12:30:00,50.09,50.19,50.09,50.14,32539.0,38.9631,39.0409,38.9631,39.002,32539.0
2016-06-20 12:40:00,50.14,50.19,50.14,50.18,20410.0,39.002,39.0409,39.002,39.0331,20410.0
2016-06-20 12:50:00,50.18,50.24,50.17,50.24,31715.0,39.0331,39.0798,39.0253,39.0798,31715.0
2016-06-20 13:00:00,50.24,50.25,50.21,50.23,24068.0,39.0798,39.0876,39.0565,39.072,24068.0
2016-06-20 13:10:00,50.22,50.22,50.14,50.21,21116.0,39.0642,39.0642,39.002,39.0565,21116.0
2016-06-20 13:20:00,50.2,50.26,50.19,50.2,17907.0,39.0487,39.0953,39.0409,39.0487,17907.0
2016-06-20 13:30:00,50.2,50.26,50.16,50.23,112408.0,39.0487,39.0953,39.0176,39.072,112408.0
2016-06-20 13:40:00,50.23,50.23,50.18,50.19,26107.0,39.072,39.072,39.0331,39.0409,26107.0
2016-06-20 13:50:00,50.19,50.22,50.17,50.2,51555.0,39.0409,39.0642,39.0253,39.0487,51555.0
2016-06-20 14:00:00,50.2,50.26,50.19,50.26,34364.0,39.0487,39.0953,39.0409,39.0953,34364.0
2016-06-20 14:10:00,50.25,50.26,50.2,50.21,40138.0,39.0876,39.0953,39.0487,39.0565,40138.0
2016-06-20 14:20:00,50.21,50.21,50.15,50.16,47939.0,39.0565,39.0565,39.0098,39.0176,47939.0
2016-06-20 14:30:00,50.15,50.2,50.15,50.19,27164.0,39.0098,39.0487,39.0098,39.0409,27164.0
2016-06-20 14:40:00,50.19,50.2,50.16,50.2,49620.0,39.0409,39.0487,39.0176,39.0487,49620.0
2016-06-20 14:50:00,50.19,50.2,50.13,50.14,73633.0,39.0409,39.0487,38.9942,39.002,73633.0
2016-06-20 15:00:00,50.13,50.17,50.1,50.16,80437.0,38.9942,39.0253,38.9709,39.0176,80437.0
2016-06-20 15:10:00,50.16,50.17,50.12,50.16,56980.0,39.0176,39.0253,38.9864,39.0176,56980.0
2016-06-20 15:20:00,50.16,50.16,50.09,50.1,163506.0,39.0176,39.0176,38.9631,38.9709,163506.0
2016-06-20 15:30:00,50.1,50.11,50.07,50.08,93302.0,38.9709,38.9787,38.9475,38.9553,93302.0
2016-06-20 15:40:00,50.09,50.1,49.97,49.97,231694.0,38.9631,38.9709,38.8698,38.8698,231694.0
2016-06-20 15:50:00,49.97,49.98,49.88,49.91,361824.0,38.8698,38.8775,38.7998,38.8231,361824.0
2016-06-21 09:30:00,49.69,50.14,49.69,49.97,170411.0,38.652,39.002,38.652,38.8698,170411.0
2016-06-21 09:40:00,49.99,50.05,49.95,50.05,98346.0,38.8853,38.932,38.8542,38.932,98346.0
2016-06-21 09:50:00,50.05,50.17,49.97,50.16,193050.0,38.932,39.0253,38.8698,39.0176,193050.0
2016-06-21 10:00:00,50.16,50.3,50.13,50.25,313170.0,39.0176,39.1265,38.9942,39.0876,313170.0
2016-06-21 10:10:00,50.25,50.46,50.25,50.31,149645.0,39.0876,39.2509,39.0876,39.1342,149645.0
2016-06-21 10:20:00,50.31,50.32,50.21,50.31,88287.0,39.1342,39.142,39.0565,39.1342,88287.0
2016-06-21 10:30:00,50.32,50.35,50.15,50.16,160460.0,39.142,39.1654,39.0098,39.0176,160460.0
2016-06-21 10:40:00,50.17,50.24,50.16,50.18,55553.0,39.0253,39.0798,39.0176,39.0331,55553.0
2016-06-21 10:50:00,50.18,50.21,50.14,50.16,29794.0,39.0331,39.0565,39.002,39.0176,29794.0
2016-06-21 11:00:00,50.15,50.2,50.09,50.12,57713.0,39.0098,39.0487,38.9631,38.9864,57713.0
2016-06-21 11:10:00,50.1,50.25,50.1,50.19,256235.0,38.9709,39.0876,38.9709,39.0409,256235.0
2016-06-21 11:20:00,50.18,50.18,50.09,50.11,91454.0,39.0331,39.0331,38.9631,38.9787,91454.0
2016-06-21 11:30:00,50.11,50.13,50.07,50.1,113584.0,38.9787,38.9942,38.9475,38.9709,113584.0
2016-06-21 11:40:00,50.1,50.15,50.09,50.15,60385.0,38.9709,39.0098,38.9631,39.0098,60385.0
2016-06-21 11:50:00,50.14,50.15,50.11,50.15,31848.0,39.002,39.0098,38.9787,39.0098,31848.0
2016-06-21 12:00:00,50.15,50.15,50.12,50.13,19368.0,39.0098,39.0098,38.9864,38.9942,19368.0
2016-06-21 12:10:00,50.13,50.15,50.1,50.13,43986.0,38.9942,39.0098,38.9709,38.9942,43986.0
2016-06-21 12:20:00,50.13,50.15,50.11,50.15,37378.0,38.9942,39.0098,38.9787,39.0098,37378.0
2016-06-21 12:30:00,50.15,50.18,50.13,50.17,71999.0,39.0098,39.0331,38.9942,39.0253,71999.0
2016-06-21 12:40:00,50.17,50.18,50.12,50.14,32376.0,39.0253,39.0331,38.9864,39.002,32376.0
2016-06-21 12:50:00,50.15,50.16,50.09,50.12,29108.0,39.0098,39.0176,38.9631,38.9864,29108.0
2016-06-21 13:00:00,50.13,50.13,50.09,50.09,27200.0,38.9942,38.9942,38.9631,38.9631,27200.0
2016-06-21 13:10:00,50.09,50.1,50.04,50.07,25360.0,38.9631,38.9709,38.9242,38.9475,25360.0
2016-06-21 13:20:00,50.06,50.09,50.03,50.09,15885.0,38.9398,38.9631,38.9164,38.9631,15885.0
2016-06-21 13:30:00,50.09,50.12,50.07,50.1,47741.0,38.9631,38.9864,38.9475,38.9709,47741.0
2016-06-21 13:40:00,50.1,50.13,50.08,50.09,27755.0,38.9709,38.9942,38.9553,38.9631,27755.0
2016-06-21 13:50:00,50.08,50.1,50.06,50.09,26240.0,38.9553,38.9709,38.9398,38.9631,26240.0
2016-06-21 14:00:00,50.09,50.09,50.03,50.05,35704.0,38.9631,38.9631,38.9164,38.932,35704.0
2016-06-21 14:10:00,50.05,50.09,50.05,50.09,26830.0,38.932,38.9631,38.932,38.9631,26830.0
2016-06-21 14:20:00,50.09,50.09,50.03,50.04,23959.0,38.9631,38.9631,38.9164,38.9242,23959.0
2016-06-21 14:30:00,50.05,50.15,50.05,50.14,43283.0,38.932,39.0098,38.932,39.002,43283.0
2016-06-21 14:40:00,50.13,50.14,50.06,50.07,34930.0,38.9942,39.002,38.9398,38.9475,34930.0
2016-06-21 14:50:00,50.06,50.14,50.06,50.1,61172.0,38.9398,39.002,38.9398,38.9709,61172.0
2016-06-21 15:00:00,50.1,50.12,50.07,50.09,51562.0,38.9709,38.9864,38.9475,38.9631,51562.0
2016-06-21 15:10:00,50.09,50.11,50.08,50.09,42959.0,38.9631,38.9787,38.9553,38.9631,42959.0
2016-06-21 15:20:00,50.1,50.15,50.09,50.13,59368.0,38.9709,39.0098,38.9631,38.9942,59368.0
2016-06-21 15:30:00,50.13,50.14,50.09,50.11,69357.0,38.9942,39.002,38.9631,38.9787,69357.0
2016-06-21 15:40:00,50.11,50.11,50.03,50.04,119245.0,38.9787,38.9787,38.9164,38.9242,119245.0
2016-06-21 15:50:00,50.04,50.05,49.96,49.98,281694.0,38.9242,38.932,38.862,38.8775,281694.0
2016-06-22 09:30:00,50.11,50.11,49.88,49.98,39295.0,38.9787,38.9787,38.7998,38.8775,39295.0
2016-06-22 09:40:00,49.99,50.04,49.89,49.9,18022.0,38.8853,38.9242,38.8075,38.8153,18022.0
2016-06-22 09:50:00,49.9,50.0,49.9,50.0,30486.0,38.8153,38.8931,38.8153,38.8931,30486.0
2016-06-22 10:00:00,49.99,50.0,49.95,49.99,27232.0,38.8853,38.8931,38.8542,38.8853,27232.0
2016-06-22 10:10:00,49.99,50.06,49.98,50.05,43538.0,38.8853,38.9398,38.8775,38.932,43538.0
2016-06-22 10:20:00,50.06,50.1,50.06,50.09,56047.0,38.9398,38.9709,38.9398,38.9631,56047.0
2016-06-22 10:30:00,50.08,50.1,50.05,50.08,55766.0,38.9553,38.9709,38.932,38.9553,55766.0
2016-06-22 10:40:00,50.09,50.1,50.06,50.07,25050.0,38.9631,38.9709,38.9398,38.9475,25050.0
2016-06-22 10:50:00,50.07,50.09,50.05,50.09,49172.0,38.9475,38.9631,38.932,38.9631,49172.0
2016-06-22 11:00:00,50.08,50.15,50.07,50.15,45974.0,38.9553,39.0098,38.9475,39.0098,45974.0
2016-06-22 11:10:00,50.15,50.16,50.09,50.16,75670.0,39.0098,39.0176,38.9631,39.0176,75670.0
2016-06-22 11:20:00,50.16,50.2,50.04,50.04,49672.0,39.0176,39.0487,38.9242,38.9242,49672.0
2016-06-22 11:30:00,50.04,50.05,49.95,50.05,16704.0,38.9242,38.932,38.8542,38.932,16704.0
2016-06-22 11:40:00,50.04,50.11,50.03,50.08,34375.0,38.9242,38.9787,38.9164,38.9553,34375.0
2016-06-22 11:50:00,50.09,50.15,50.08,50.13,42697.0,38.9631,39.0098,38.9553,38.9942,42697.0
2016-06-22 12:00:00,50.13,50.15,50.08,50.14,36950.0,38.9942,39.0098,38.9553,39.002,36950.0
2016-06-22 12:10:00,50.14,50.14,50.04,50.07,35710.0,39.002,39.002,38.9242,38.9475,35710.0
2016-06-22 12:20:00,50.06,50.07,49.98,50.02,28904.0,38.9398,38.9475,38.8775,38.9087,28904.0
2016-06-22 12:30:00,50.01,50.06,50.0,50.05,23361.0,38.9009,38.9398,38.8931,38.932,23361.0
2016-06-22 12:40:00,50.06,50.07,49.94,49.99,46339.0,38.9398,38.9475,38.8464,38.8853,46339.0
2016-06-22 12:50:00,49.99,50.05,49.99,50.05,29144.0,38.8853,38.932,38.8853,38.932,29144.0
2016-06-22 13:00:00,50.04,50.04,49.97,49.98,26574.0,38.9242,38.9242,38.8698,38.8775,26574.0
2016-06-22 13:10:00,49.97,50.01,49.94,50.0,26052.0,38.8698,38.9009,38.8464,38.8931,26052.0
2016-06-22 13:20:00,50.0,50.07,49.99,50.06,37695.0,38.8931,38.9475,38.8853,38.9398,37695.0
2016-06-22 13:30:00,50.07,50.07,50.05,50.07,27192.0,38.9475,38.9475,38.932,38.9475,27192.0
2016-06-22 13:40:00,50.07,50.13,50.06,50.11,47123.0,38.9475,38.9942,38.9398,38.9787,47123.0
2016-06-22 13:50:00,50.11,50.15,50.1,50.14,38696.0,38.9787,39.0098,38.9709,39.002,38696.0
2016-06-22 14:00:00,50.14,50.19,50.12,50.13,36279.0,39.002,39.0409,38.9864,38.9942,36279.0
2016-06-22 14:10:00,50.13,50.18,50.13,50.17,47704.0,38.9942,39.0331,38.9942,39.0253,47704.0
2016-06-22 14:20:00,50.16,50.2,50.12,50.2,29439.0,39.0176,39.0487,38.9864,39.0487,29439.0
2016-06-22 14:30:00,50.19,50.2,50.12,50.16,28808.0,39.0409,39.0487,38.9864,39.0176,28808.0
2016-06-22 14:40:00,50.16,50.16,50.11,50.14,31606.0,39.0176,39.0176,38.9787,39.002,31606.0
2016-06-22 14:50:00,50.14,50.16,50.12,50.14,29522.0,39.002,39.0176,38.9864,39.002,29522.0
2016-06-22 15:00:00,50.14,50.14,50.04,50.04,57379.0,39.002,39.002,38.9242,38.9242,57379.0
2016-06-22 15:10:00,50.05,50.1,50.03,50.08,31821.0,38.932,38.9709,38.9164,38.9553,31821.0
2016-06-22 15:20:00,50.07,50.09,50.03,50.04,156516.0,38.9475,38.9631,38.9164,38.9242,156516.0
2016-06-22 15:30:00,50.05,50.05,49.98,50.03,95955.0,38.932,38.932,38.8775,38.9164,95955.0
2016-06-22 15:40:00,50.04,50.07,50.01,50.04,178302.0,38.9242,38.9475,38.9009,38.9242,178302.0
2016-06-22 15:50:00,50.05,50.09,49.99,50.03,434027.0,38.932,38.9631,38.8853,38.9164,434027.0
2016-06-23 09:30:00,50.36,50.57,50.31,50.34,38004.0,39.1731,39.3365,39.1342,39.1576,38004.0
2016-06-23 09:40:00,50.34,50.46,50.34,50.37,25968.0,39.1576,39.2509,39.1576,39.1809,25968.0
2016-06-23 09:50:00,50.38,50.42,50.33,50.35,74484.0,39.1887,39.2198,39.1498,39.1654,74484.0
2016-06-23 10:00:00,50.34,50.4,50.29,50.3,59780.0,39.1576,39.2042,39.1187,39.1265,59780.0
2016-06-23 10:10:00,50.3,50.35,50.23,50.29,43694.0,39.1265,39.1654,39.072,39.1187,43694.0
2016-06-23 10:20:00,50.28,50.3,50.26,50.28,55036.0,39.1109,39.1265,39.0953,39.1109,55036.0
2016-06-23 10:30:00,50.28,50.3,50.24,50.29,59580.0,39.1109,39.1265,39.0798,39.1187,59580.0
2016-06-23 10:40:00,50.29,50.31,50.26,50.27,204844.0,39.1187,39.1342,39.0953,39.1031,204844.0
2016-06-23 10:50:00,50.26,50.26,50.15,50.19,76313.0,39.0953,39.0953,39.0098,39.0409,76313.0
2016-06-23 11:00:00,50.19,50.23,50.15,50.19,112973.0,39.0409,39.072,39.0098,39.0409,112973.0
2016-06-23 11:10:00,50.19,50.19,50.15,50.17,99154.0,39.0409,39.0409,39.0098,39.0253,99154.0
2016-06-23 11:20:00,50.18,50.19,50.1,50.13,87183.0,39.0331,39.0409,38.9709,38.9942,87183.0
2016-06-23 11:30:00,50.14,50.19,50.07,50.09,99843.0,39.002,39.0409,38.9475,38.9631,99843.0
2016-06-23 11:40:00,50.08,50.12,50.06,50.07,50062.0,38.9553,38.9864,38.9398,38.9475,50062.0
2016-06-23 11:50:00,50.08,50.14,50.07,50.11,38640.0,38.9553,39.002,38.9475,38.9787,38640.0
2016-06-23 12:00:00,50.1,50.12,50.07,50.1,41605.0,38.9709,38.9864,38.9475,38.9709,41605.0
2016-06-23 12:10:00,50.11,50.15,50.11,50.14,30733.0,38.9787,39.0098,38.9787,39.002,30733.0
2016-06-23 12:20:00,50.13,50.15,50.1,50.11,136892.0,38.9942,39.0098,38.9709,38.9787,136892.0
2016-06-23 12:30:00,50.1,50.14,50.07,50.09,154338.0,38.9709,39.002,38.9475,38.9631,154338.0
2016-06-23 12:40:00,50.09,50.1,50.02,50.04,39303.0,38.9631,38.9709,38.9087,38.9242,39303.0
2016-06-23 12:50:00,50.04,50.07,50.03,50.03,23529.0,38.9242,38.9475,38.9164,38.9164,23529.0
2016-06-23 13:00:00,50.03,50.07,50.03,50.07,35550.0,38.9164,38.9475,38.9164,38.9475,35550.0
2016-06-23 13:10:00,50.08,50.12,50.08,50.11,23979.0,38.9553,38.9864,38.9553,38.9787,23979.0
2016-06-23 13:20:00,50.1,50.11,50.09,50.09,23445.0,38.9709,38.9787,38.9631,38.9631,23445.0
2016-06-23 13:30:00,50.09,50.11,50.05,50.05,62712.0,38.9631,38.9787,38.932,38.932,62712.0
2016-06-23 13:40:00,50.06,50.06,50.01,50.03,18210.0,38.9398,38.9398,38.9009,38.9164,18210.0
2016-06-23 13:50:00,50.04,50.11,50.04,50.09,33098.0,38.9242,38.9787,38.9242,38.9631,33098.0
2016-06-23 14:00:00,50.09,50.12,50.06,50.08,25815.0,38.9631,38.9864,38.9398,38.9553,25815.0
2016-06-23 14:10:00,50.09,50.09,50.04,50.05,50657.0,38.9631,38.9631,38.9242,38.932,50657.0
2016-06-23 14:20:00,50.05,50.07,50.02,50.07,147802.0,38.932,38.9475,38.9087,38.9475,147802.0
2016-06-23 14:30:00,50.07,50.07,50.04,50.05,58946.0,38.9475,38.9475,38.9242,38.932,58946.0
2016-06-23 14:40:00,50.04,50.05,50.0,50.03,26611.0,38.9242,38.932,38.8931,38.9164,26611.0
2016-06-23 14:50:00,50.03,50.05,50.01,50.05,28698.0,38.9164,38.932,38.9009,38.932,28698.0
2016-06-23 15:00:00,50.05,50.06,49.96,49.96,188503.0,38.932,38.9398,38.862,38.862,188503.0
2016-06-23 15:10:00,49.96,49.96,49.93,49.96,83645.0,38.862,38.862,38.8386,38.862,83645.0
2016-06-23 15:20:00,49.96,49.96,49.88,49.91,110022.0,38.862,38.862,38.7998,38.8231,110022.0
2016-06-23 15:30:00,49.91,49.96,49.9,49.91,138257.0,38.8231,38.862,38.8153,38.8231,138257.0
2016-06-23 15:40:00,49.91,50.02,49.89,50.02,266441.0,38.8231,38.9087,38.8075,38.9087,266441.0
2016-06-23 15:50:00,50.02,50.09,49.97,50.09,489127.0,38.9087,38.9631,38.8698,38.9631,489127.0
2016-06-24 09:30:00,48.45,48.6,47.42,47.5,427157.0,37.6874,37.8041,36.8862,36.9484,427157.0
2016-06-24 09:40:00,47.5,48.2,47.49,48.06,225671.0,36.9484,37.4929,36.9407,37.384,225671.0
2016-06-24 09:50:00,48.06,48.26,48.05,48.13,247198.0,37.384,37.5396,37.3763,37.4385,247198.0
2016-06-24 10:00:00,48.13,48.47,48.07,48.44,413046.0,37.4385,37.703,37.3918,37.6796,413046.0
2016-06-24 10:10:00,48.44,48.71,48.43,48.61,249591.0,37.6796,37.8897,37.6719,37.8119,249591.0
2016-06-24 10:20:00,48.63,48.7,48.54,48.65,94683.0,37.8274,37.8819,37.7574,37.843,94683.0
2016-06-24 10:30:00,48.65,48.85,48.62,48.85,109923.0,37.843,37.9986,37.8196,37.9986,109923.0
2016-06-24 10:40:00,48.86,48.91,48.72,48.91,47002.0,38.0063,38.0452,37.8974,38.0452,47002.0
2016-06-24 10:50:00,48.92,49.0,48.78,48.82,97105.0,38.053,38.1152,37.9441,37.9752,97105.0
2016-06-24 11:00:00,48.8,48.82,48.6,48.65,142748.0,37.9597,37.9752,37.8041,37.843,142748.0
2016-06-24 11:10:00,48.65,48.69,48.55,48.61,116115.0,37.843,37.8741,37.7652,37.8119,116115.0
2016-06-24 11:20:00,48.61,48.65,48.51,48.63,78547.0,37.8119,37.843,37.7341,37.8274,78547.0
2016-06-24 11:30:00,48.62,48.73,48.6,48.62,66750.0,37.8196,37.9052,37.8041,37.8196,66750.0
2016-06-24 11:40:00,48.61,48.73,48.59,48.62,62659.0,37.8119,37.9052,37.7963,37.8196,62659.0
2016-06-24 11:50:00,48.62,48.65,48.54,48.63,77232.0,37.8196,37.843,37.7574,37.8274,77232.0
2016-06-24 12:00:00,48.63,48.63,48.43,48.44,75917.0,37.8274,37.8274,37.6719,37.6796,75917.0
2016-06-24 12:10:00,48.44,48.45,48.33,48.35,92403.0,37.6796,37.6874,37.5941,37.6096,92403.0
2016-06-24 12:20:00,48.35,48.57,48.34,48.54,103834.0,37.6096,37.7808,37.6018,37.7574,103834.0
2016-06-24 12:30:00,48.55,48.56,48.38,48.38,112771.0,37.7652,37.773,37.633,37.633,112771.0
2016-06-24 12:40:00,48.38,48.38,48.1,48.12,183465.0,37.633,37.633,37.4152,37.4307,183465.0
2016-06-24 12:50:00,48.12,48.12,47.9,47.96,155474.0,37.4307,37.4307,37.2596,37.3063,155474.0
2016-06-24 13:00:00,47.96,48.01,47.89,47.9,93690.0,37.3063,37.3452,37.2518,37.2596,93690.0
2016-06-24 13:10:00,47.89,47.94,47.84,47.92,118434.0,37.2518,37.2907,37.2129,37.2751,118434.0
2016-06-24 13:20:00,47.92,48.0,47.91,48.0,105505.0,37.2751,37.3374,37.2674,37.3374,105505.0
2016-06-24 13:30:00,48.0,48.2,48.0,48.18,174691.0,37.3374,37.4929,37.3374,37.4774,174691.0
2016-06-24 13:40:00,48.17,48.25,48.14,48.22,158129.0,37.4696,37.5318,37.4463,37.5085,158129.0
2016-06-24 13:50:00,48.22,48.33,48.2,48.3,140659.0,37.5085,37.5941,37.4929,37.5707,140659.0
2016-06-24 14:00:00,48.31,48.36,48.23,48.29,79138.0,37.5785,37.6174,37.5163,37.563,79138.0
2016-06-24 14:10:00,48.29,48.3,48.2,48.21,72259.0,37.563,37.5707,37.4929,37.5007,72259.0
2016-06-24 14:20:00,48.21,48.23,48.04,48.04,132264.0,37.5007,37.5163,37.3685,37.3685,132264.0
2016-06-24 14:30:00,48.04,48.11,47.93,48.1,120745.0,37.3685,37.4229,37.2829,37.4152,120745.0
2016-06-24 14:40:00,48.09,48.13,48.02,48.13,82697.0,37.4074,37.4385,37.3529,37.4385,82697.0
2016-06-24 14:50:00,48.14,48.31,48.11,48.23,95278.0,37.4463,37.5785,37.4229,37.5163,95278.0
2016-06-24 15:00:00,48.23,48.29,48.19,48.22,215207.0,37.5163,37.563,37.4852,37.5085,215207.0
2016-06-24 15:10:00,48.21,48.22,47.92,47.93,134090.0,37.5007,37.5085,37.2751,37.2829,134090.0
2016-06-24 15:20:00,47.93,48.11,47.92,48.03,170150.0,37.2829,37.4229,37.2751,37.3607,170150.0
2016-06-24 15:30:00,48.03,48.29,48.02,48.24,250878.0,37.3607,37.563,37.3529,37.5241,250878.0
2016-06-24 15:40:00,48.24,48.31,48.21,48.25,336896.0,37.5241,37.5785,37.5007,37.5318,336896.0
2016-06-24 15:50:00,48.26,48.4,48.1,48.14,704888.0,37.5396,37.6485,37.4152,37.4463,704888.0
2016-06-27 09:30:00,47.89,47.94,47.58,47.8,334255.0,37.2518,37.2907,37.0107,37.1818,334255.0
2016-06-27 09:40:00,47.8,47.91,47.61,47.64,167019.0,37.1818,37.2674,37.034,37.0573,167019.0
2016-06-27 09:50:00,47.63,47.77,47.58,47.68,281957.0,37.0496,37.1585,37.0107,37.0885,281957.0
2016-06-27 10:00:00,47.67,47.78,47.58,47.66,101783.0,37.0807,37.1662,37.0107,37.0729,101783.0
2016-06-27 10:10:00,47.66,47.69,47.5,47.5,90079.0,37.0729,37.0962,36.9484,36.9484,90079.0
2016-06-27 10:20:00,47.51,47.56,47.3,47.32,126931.0,36.9562,36.9951,36.7929,36.8084,126931.0
2016-06-27 10:30:00,47.32,47.32,47.12,47.14,247176.0,36.8084,36.8084,36.6529,36.6684,247176.0
2016-06-27 10:40:00,47.13,47.25,47.1,47.15,134809.0,36.6606,36.754,36.6373,36.6762,134809.0
2016-06-27 10:50:00,47.15,47.15,46.8,46.89,311531.0,36.6762,36.6762,36.4039,36.4739,311531.0
2016-06-27 11:00:00,46.89,46.97,46.83,46.88,180447.0,36.4739,36.5362,36.4273,36.4662,180447.0
2016-06-27 11:10:00,46.89,46.91,46.78,46.82,101550.0,36.4739,36.4895,36.3884,36.4195,101550.0
2016-06-27 11:20:00,46.81,46.92,46.8,46.91,117714.0,36.4117,36.4973,36.4039,36.4895,117714.0
2016-06-27 11:30:00,46.91,46.93,46.85,46.93,143652.0,36.4895,36.5051,36.4428,36.5051,143652.0
2016-06-27 11:40:00,46.92,47.09,46.89,47.09,102285.0,36.4973,36.6295,36.4739,36.6295,102285.0
2016-06-27 11:50:00,47.09,47.1,47.01,47.07,109543.0,36.6295,36.6373,36.5673,36.614,109543.0
2016-06-27 12:00:00,47.07,47.11,47.03,47.04,197537.0,36.614,36.6451,36.5828,36.5906,197537.0
2016-06-27 12:10:00,47.04,47.08,47.02,47.05,160660.0,36.5906,36.6217,36.5751,36.5984,160660.0
2016-06-27 12:20:00,47.05,47.27,47.04,47.26,168182.0,36.5984,36.7695,36.5906,36.7618,168182.0
2016-06-27 12:30:00,47.27,47.31,47.21,47.23,149494.0,36.7695,36.8007,36.7229,36.7384,149494.0
2016-06-27 12:40:00,47.22,47.25,47.12,47.15,102266.0,36.7306,36.754,36.6529,36.6762,102266.0
2016-06-27 12:50:00,47.16,47.28,47.14,47.25,98186.0,36.684,36.7773,36.6684,36.754,98186.0
2016-06-27 13:00:00,47.24,47.31,47.22,47.28,158872.0,36.7462,36.8007,36.7306,36.7773,158872.0
2016-06-27 13:10:00,47.29,47.31,47.23,47.28,82930.0,36.7851,36.8007,36.7384,36.7773,82930.0
2016-06-27 13:20:00,47.28,47.28,47.17,47.17,135909.0,36.7773,36.7773,36.6917,36.6917,135909.0
2016-06-27 13:30:00,47.17,47.18,46.98,47.15,304605.0,36.6917,36.6995,36.544,36.6762,304605.0
2016-06-27 13:40:00,47.15,47.15,46.86,46.86,201140.0,36.6762,36.6762,36.4506,36.4506,201140.0
2016-06-27 13:50:00,46.86,46.87,46.76,46.85,259228.0,36.4506,36.4584,36.3728,36.4428,259228.0
2016-06-27 14:00:00,46.85,47.03,46.83,46.96,177471.0,36.4428,36.5828,36.4273,36.5284,177471.0
2016-06-27 14:10:00,46.97,47.0,46.87,46.9,136406.0,36.5362,36.5595,36.4584,36.4817,136406.0
2016-06-27 14:20:00,46.9,47.15,46.9,47.14,140130.0,36.4817,36.6762,36.4817,36.6684,140130.0
2016-06-27 14:30:00,47.14,47.16,46.99,47.02,160044.0,36.6684,36.684,36.5517,36.5751,160044.0
2016-06-27 14:40:00,47.03,47.05,46.93,46.93,106316.0,36.5828,36.5984,36.5051,36.5051,106316.0
2016-06-27 14:50:00,46.94,46.98,46.84,46.94,157956.0,36.5128,36.544,36.4351,36.5128,157956.0
2016-06-27 15:00:00,46.94,47.01,46.89,46.91,168789.0,36.5128,36.5673,36.4739,36.4895,168789.0
2016-06-27 15:10:00,46.91,46.97,46.85,46.85,166042.0,36.4895,36.5362,36.4428,36.4428,166042.0
2016-06-27 15:20:00,46.86,46.87,46.76,46.84,184549.0,36.4506,36.4584,36.3728,36.4351,184549.0
2016-06-27 15:30:00,46.83,47.0,46.8,46.99,242280.0,36.4273,36.5595,36.4039,36.5517,242280.0
2016-06-27 15:40:00,46.98,47.01,46.89,47.0,372019.0,36.544,36.5673,36.4739,36.5595,372019.0
2016-06-27 15:50:00,47.0,47.0,46.88,46.9,656844.0,36.5595,36.5595,36.4662,36.4817,656844.0
2016-06-28 09:30:00,47.46,47.8,47.03,47.45,251978.0,36.9173,37.1818,36.5828,36.9096,251978.0
2016-06-28 09:40:00,47.47,47.55,47.36,47.45,82176.0,36.9251,36.9873,36.8395,36.9096,82176.0
2016-06-28 09:50:00,47.46,47.47,47.27,47.37,102504.0,36.9173,36.9251,36.7695,36.8473,102504.0
2016-06-28 10:00:00,47.38,47.39,47.28,47.31,121039.0,36.8551,36.8629,36.7773,36.8007,121039.0
2016-06-28 10:10:00,47.3,47.33,47.23,47.32,111685.0,36.7929,36.8162,36.7384,36.8084,111685.0
2016-06-28 10:20:00,47.32,47.38,47.2,47.22,88110.0,36.8084,36.8551,36.7151,36.7306,88110.0
2016-06-28 10:30:00,47.22,47.27,47.11,47.12,203640.0,36.7306,36.7695,36.6451,36.6529,203640.0
2016-06-28 10:40:00,47.12,47.23,47.09,47.19,168398.0,36.6529,36.7384,36.6295,36.7073,168398.0
2016-06-28 10:50:00,47.2,47.22,47.11,47.21,380003.0,36.7151,36.7306,36.6451,36.7229,380003.0
2016-06-28 11:00:00,47.21,47.21,47.1,47.11,90971.0,36.7229,36.7229,36.6373,36.6451,90971.0
2016-06-28 11:10:00,47.1,47.15,47.09,47.15,115328.0,36.6373,36.6762,36.6295,36.6762,115328.0
2016-06-28 11:20:00,47.15,47.25,47.14,47.2,68557.0,36.6762,36.754,36.6684,36.7151,68557.0
2016-06-28 11:30:00,47.2,47.31,47.19,47.25,87235.0,36.7151,36.8007,36.7073,36.754,87235.0
2016-06-28 11:40:00,47.25,47.27,47.19,47.19,65574.0,36.754,36.7695,36.7073,36.7073,65574.0
2016-06-28 11:50:00,47.2,47.27,47.2,47.25,158046.0,36.7151,36.7695,36.7151,36.754,158046.0
2016-06-28 12:00:00,47.25,47.26,47.23,47.25,72850.0,36.754,36.7618,36.7384,36.754,72850.0
2016-06-28 12:10:00,47.25,47.38,47.25,47.37,74728.0,36.754,36.8551,36.754,36.8473,74728.0
2016-06-28 12:20:00,47.37,47.37,47.15,47.29,116594.0,36.8473,36.8473,36.6762,36.7851,116594.0
2016-06-28 12:30:00,47.3,47.3,47.25,47.29,56290.0,36.7929,36.7929,36.754,36.7851,56290.0
2016-06-28 12:40:00,47.29,47.31,47.16,47.31,100407.0,36.7851,36.8007,36.684,36.8007,100407.0
2016-06-28 12:50:00,47.3,47.38,47.3,47.34,63723.0,36.7929,36.8551,36.7929,36.824,63723.0
2016-06-28 13:00:00,47.34,47.42,47.34,47.39,80365.0,36.824,36.8862,36.824,36.8629,80365.0
2016-06-28 13:10:00,47.39,47.54,47.38,47.52,68945.0,36.8629,36.9796,36.8551,36.964,68945.0
2016-06-28 13:20:00,47.52,47.54,47.43,47.43,87830.0,36.964,36.9796,36.894,36.894,87830.0
2016-06-28 13:30:00,47.44,47.44,47.38,47.4,194231.0,36.9018,36.9018,36.8551,36.8707,194231.0
2016-06-28 13:40:00,47.39,47.49,47.38,47.41,52517.0,36.8629,36.9407,36.8551,36.8784,52517.0
2016-06-28 13:50:00,47.41,47.43,47.39,47.43,53068.0,36.8784,36.894,36.8629,36.894,53068.0
2016-06-28 14:00:00,47.44,47.45,47.34,47.34,44135.0,36.9018,36.9096,36.824,36.824,44135.0
2016-06-28 14:10:00,47.35,47.41,47.34,47.41,52136.0,36.8318,36.8784,36.824,36.8784,52136.0
2016-06-28 14:20:00,47.41,47.48,47.36,47.48,118470.0,36.8784,36.9329,36.8395,36.9329,118470.0
2016-06-28 14:30:00,47.48,47.64,47.48,47.58,101229.0,36.9329,37.0573,36.9329,37.0107,101229.0
2016-06-28 14:40:00,47.58,47.61,47.52,47.61,86847.0,37.0107,37.034,36.964,37.034,86847.0
2016-06-28 14:50:00,47.61,47.78,47.6,47.72,151383.0,37.034,37.1662,37.0262,37.1196,151383.0
2016-06-28 15:00:00,47.72,47.77,47.7,47.7,206834.0,37.1196,37.1585,37.104,37.104,206834.0
2016-06-28 15:10:00,47.7,47.75,47.6,47.61,220695.0,37.104,37.1429,37.0262,37.034,220695.0
2016-06-28 15:20:00,47.6,47.61,47.5,47.59,190127.0,37.0262,37.034,36.9484,37.0185,190127.0
2016-06-28 15:30:00,47.59,47.77,47.59,47.75,233382.0,37.0185,37.1585,37.0185,37.1429,233382.0
2016-06-28 15:40:00,47.75,47.87,47.74,47.83,297051.0,37.1429,37.2363,37.1351,37.2051,297051.0
2016-06-28 15:50:00,47.83,47.97,47.79,47.95,714889.0,37.2051,37.314,37.174,37.2985,714889.0
2016-06-29 09:30:00,48.23,48.66,48.23,48.66,100994.0,37.5163,37.8508,37.5163,37.8508,100994.0
2016-06-29 09:40:00,48.67,48.74,48.58,48.69,78065.0,37.8585,37.913,37.7885,37.8741,78065.0
2016-06-29 09:50:00,48.67,48.85,48.63,48.81,157814.0,37.8585,37.9986,37.8274,37.9674,157814.0
2016-06-29 10:00:00,48.81,48.97,48.77,48.92,134074.0,37.9674,38.0919,37.9363,38.053,134074.0
2016-06-29 10:10:00,48.93,49.03,48.93,49.02,134519.0,38.0608,38.1386,38.0608,38.1308,134519.0
2016-06-29 10:20:00,49.01,49.1,49.01,49.04,101753.0,38.123,38.193,38.123,38.1464,101753.0
2016-06-29 10:30:00,49.06,49.06,48.95,48.97,117940.0,38.1619,38.1619,38.0763,38.0919,117940.0
2016-06-29 10:40:00,48.97,49.11,48.96,49.09,104253.0,38.0919,38.2008,38.0841,38.1852,104253.0
2016-06-29 10:50:00,49.09,49.17,49.0,49.17,85473.0,38.1852,38.2475,38.1152,38.2475,85473.0
2016-06-29 11:00:00,49.17,49.32,49.13,49.3,154374.0,38.2475,38.3642,38.2164,38.3486,154374.0
2016-06-29 11:10:00,49.3,49.31,49.07,49.08,193352.0,38.3486,38.3564,38.1697,38.1775,193352.0
2016-06-29 11:20:00,49.08,49.11,49.02,49.11,140315.0,38.1775,38.2008,38.1308,38.2008,140315.0
2016-06-29 11:30:00,49.11,49.11,49.02,49.11,69287.0,38.2008,38.2008,38.1308,38.2008,69287.0
2016-06-29 11:40:00,49.12,49.22,49.09,49.18,39636.0,38.2086,38.2864,38.1852,38.2553,39636.0
2016-06-29 11:50:00,49.18,49.19,49.07,49.08,78865.0,38.2553,38.263,38.1697,38.1775,78865.0
2016-06-29 12:00:00,49.08,49.13,49.01,49.04,41398.0,38.1775,38.2164,38.123,38.1464,41398.0
2016-06-29 12:10:00,49.05,49.07,49.01,49.05,44940.0,38.1541,38.1697,38.123,38.1541,44940.0
2016-06-29 12:20:00,49.04,49.05,48.98,49.05,57986.0,38.1464,38.1541,38.0997,38.1541,57986.0
2016-06-29 12:30:00,49.06,49.06,48.99,48.99,34739.0,38.1619,38.1619,38.1075,38.1075,34739.0
2016-06-29 12:40:00,49.0,49.02,48.95,48.96,30140.0,38.1152,38.1308,38.0763,38.0841,30140.0
2016-06-29 12:50:00,48.96,49.04,48.95,49.03,38753.0,38.0841,38.1464,38.0763,38.1386,38753.0
2016-06-29 13:00:00,49.03,49.04,49.0,49.01,47206.0,38.1386,38.1464,38.1152,38.123,47206.0
2016-06-29 13:10:00,49.0,49.1,48.97,49.09,56275.0,38.1152,38.193,38.0919,38.1852,56275.0
2016-06-29 13:20:00,49.09,49.11,49.03,49.08,153243.0,38.1852,38.2008,38.1386,38.1775,153243.0
2016-06-29 13:30:00,49.08,49.21,49.07,49.2,60634.0,38.1775,38.2786,38.1697,38.2708,60634.0
2016-06-29 13:40:00,49.2,49.21,49.11,49.2,103518.0,38.2708,38.2786,38.2008,38.2708,103518.0
2016-06-29 13:50:00,49.2,49.23,49.16,49.17,62837.0,38.2708,38.2941,38.2397,38.2475,62837.0
2016-06-29 14:00:00,49.17,49.21,49.14,49.16,76390.0,38.2475,38.2786,38.2241,38.2397,76390.0
2016-06-29 14:10:00,49.15,49.16,49.12,49.13,45384.0,38.2319,38.2397,38.2086,38.2164,45384.0
2016-06-29 14:20:00,49.13,49.21,49.11,49.13,82078.0,38.2164,38.2786,38.2008,38.2164,82078.0
2016-06-29 14:30:00,49.13,49.24,49.13,49.15,50825.0,38.2164,38.3019,38.2164,38.2319,50825.0
2016-06-29 14:40:00,49.16,49.24,49.16,49.17,66352.0,38.2397,38.3019,38.2397,38.2475,66352.0
2016-06-29 14:50:00,49.17,49.25,49.13,49.23,70273.0,38.2475,38.3097,38.2164,38.2941,70273.0
2016-06-29 15:00:00,49.23,49.25,49.17,49.24,59641.0,38.2941,38.3097,38.2475,38.3019,59641.0
2016-06-29 15:10:00,49.25,49.28,49.18,49.18,115263.0,38.3097,38.333,38.2553,38.2553,115263.0
2016-06-29 15:20:00,49.18,49.19,49.09,49.13,67996.0,38.2553,38.263,38.1852,38.2164,67996.0
2016-06-29 15:30:00,49.13,49.14,49.04,49.05,89742.0,38.2164,38.2241,38.1464,38.1541,89742.0
2016-06-29 15:40:00,49.05,49.1,49.01,49.09,162121.0,38.1541,38.193,38.123,38.1852,162121.0
2016-06-29 15:50:00,49.09,49.11,49.03,49.11,346370.0,38.1852,38.2008,38.1386,38.2008,346370.0
2016-06-30 09:30:00,49.1,49.16,48.7,48.74,121443.0,38.193,38.2397,37.8819,37.913,121443.0
2016-06-30 09:40:00,48.78,48.8,48.54,48.57,128300.0,37.9441,37.9597,37.7574,37.7808,128300.0
2016-06-30 09:50:00,48.59,48.6,48.36,48.48,90698.0,37.7963,37.8041,37.6174,37.7107,90698.0
2016-06-30 10:00:00,48.48,48.52,48.38,48.47,135797.0,37.7107,37.7419,37.633,37.703,135797.0
2016-06-30 10:10:00,48.46,48.73,48.4,48.7,218472.0,37.6952,37.9052,37.6485,37.8819,218472.0
2016-06-30 10:20:00,48.69,48.75,48.61,48.61,44452.0,37.8741,37.9208,37.8119,37.8119,44452.0
2016-06-30 10:30:00,48.62,48.63,48.53,48.62,101191.0,37.8196,37.8274,37.7496,37.8196,101191.0
2016-06-30 10:40:00,48.62,48.64,48.54,48.56,70413.0,37.8196,37.8352,37.7574,37.773,70413.0
2016-06-30 10:50:00,48.57,48.62,48.57,48.58,68849.0,37.7808,37.8196,37.7808,37.7885,68849.0
2016-06-30 11:00:00,48.58,48.6,48.47,48.49,79024.0,37.7885,37.8041,37.703,37.7185,79024.0
2016-06-30 11:10:00,48.5,48.51,48.33,48.33,30452.0,37.7263,37.7341,37.5941,37.5941,30452.0
2016-06-30 11:20:00,48.33,48.34,48.22,48.29,93596.0,37.5941,37.6018,37.5085,37.563,93596.0
2016-06-30 11:30:00,48.3,48.34,48.25,48.31,84041.0,37.5707,37.6018,37.5318,37.5785,84041.0
2016-06-30 11:40:00,48.31,48.42,48.31,48.39,39451.0,37.5785,37.6641,37.5785,37.6407,39451.0
2016-06-30 11:50:00,48.38,48.4,48.34,48.36,28262.0,37.633,37.6485,37.6018,37.6174,28262.0
2016-06-30 12:00:00,48.36,48.41,48.27,48.29,95250.0,37.6174,37.6563,37.5474,37.563,95250.0
2016-06-30 12:10:00,48.3,48.41,48.29,48.38,119956.0,37.5707,37.6563,37.563,37.633,119956.0
2016-06-30 12:20:00,48.39,48.5,48.38,48.5,279575.0,37.6407,37.7263,37.633,37.7263,279575.0
2016-06-30 12:30:00,48.5,48.53,48.48,48.53,61081.0,37.7263,37.7496,37.7107,37.7496,61081.0
2016-06-30 12:40:00,48.53,48.54,48.48,48.5,43380.0,37.7496,37.7574,37.7107,37.7263,43380.0
2016-06-30 12:50:00,48.5,48.58,48.49,48.57,63125.0,37.7263,37.7885,37.7185,37.7808,63125.0
2016-06-30 13:00:00,48.58,48.75,48.58,48.74,35245.0,37.7885,37.9208,37.7885,37.913,35245.0
2016-06-30 13:10:00,48.75,48.79,48.73,48.78,81393.0,37.9208,37.9519,37.9052,37.9441,81393.0
2016-06-30 13:20:00,48.78,48.84,48.76,48.84,85897.0,37.9441,37.9908,37.9286,37.9908,85897.0
2016-06-30 13:30:00,48.84,48.88,48.81,48.88,51616.0,37.9908,38.0219,37.9674,38.0219,51616.0
2016-06-30 13:40:00,48.88,48.89,48.82,48.89,33069.0,38.0219,38.0297,37.9752,38.0297,33069.0
2016-06-30 13:50:00,48.89,48.9,48.79,48.84,51000.0,38.0297,38.0375,37.9519,37.9908,51000.0
2016-06-30 14:00:00,48.84,48.88,48.81,48.82,64974.0,37.9908,38.0219,37.9674,37.9752,64974.0
2016-06-30 14:10:00,48.82,48.84,48.73,48.73,79744.0,37.9752,37.9908,37.9052,37.9052,79744.0
2016-06-30 14:20:00,48.73,48.77,48.65,48.66,69733.0,37.9052,37.9363,37.843,37.8508,69733.0
2016-06-30 14:30:00,48.66,48.66,48.53,48.54,63582.0,37.8508,37.8508,37.7496,37.7574,63582.0
2016-06-30 14:40:00,48.54,48.67,48.53,48.65,125426.0,37.7574,37.8585,37.7496,37.843,125426.0
2016-06-30 14:50:00,48.66,48.74,48.66,48.74,127593.0,37.8508,37.913,37.8508,37.913,127593.0
2016-06-30 15:00:00,48.74,48.81,48.7,48.77,104009.0,37.913,37.9674,37.8819,37.9363,104009.0
2016-06-30 15:10:00,48.77,48.77,48.67,48.75,117194.0,37.9363,37.9363,37.8585,37.9208,117194.0
2016-06-30 15:20:00,48.75,48.8,48.69,48.8,85812.0,37.9208,37.9597,37.8741,37.9597,85812.0
2016-06-30 15:30:00,48.8,48.84,48.79,48.82,108245.0,37.9597,37.9908,37.9519,37.9752,108245.0
2016-06-30 15:40:00,48.82,48.91,48.75,48.9,187023.0,37.9752,38.0452,37.9208,38.0375,187023.0
2016-06-30 15:50:00,48.89,49.07,48.89,49.04,420032.0,38.0297,38.1697,38.0297,38.1464,420032.0
2016-07-01 09:30:00,48.86,49.25,48.86,49.23,78450.0,38.0063,38.3097,38.0063,38.2941,78450.0
2016-07-01 09:40:00,49.22,49.29,49.2,49.25,33928.0,38.2864,38.3408,38.2708,38.3097,33928.0
2016-07-01 09:50:00,49.25,49.37,49.17,49.23,39674.0,38.3097,38.403,38.2475,38.2941,39674.0
2016-07-01 10:00:00,49.25,49.34,49.07,49.09,146137.0,38.3097,38.3797,38.1697,38.1852,146137.0
2016-07-01 10:10:00,49.08,49.11,48.99,49.01,23276.0,38.1775,38.2008,38.1075,38.123,23276.0
2016-07-01 10:20:00,49.02,49.18,49.02,49.17,36396.0,38.1308,38.2553,38.1308,38.2475,36396.0
2016-07-01 10:30:00,49.17,49.17,48.95,48.98,44014.0,38.2475,38.2475,38.0763,38.0997,44014.0
2016-07-01 10:40:00,48.99,49.0,48.78,48.78,46941.0,38.1075,38.1152,37.9441,37.9441,46941.0
2016-07-01 10:50:00,48.78,48.8,48.73,48.73,78379.0,37.9441,37.9597,37.9052,37.9052,78379.0
2016-07-01 11:00:00,48.72,48.76,48.62,48.64,42941.0,37.8974,37.9286,37.8196,37.8352,42941.0
2016-07-01 11:10:00,48.64,48.73,48.61,48.73,44893.0,37.8352,37.9052,37.8119,37.9052,44893.0
2016-07-01 11:20:00,48.72,48.77,48.69,48.77,68895.0,37.8974,37.9363,37.8741,37.9363,68895.0
2016-07-01 11:30:00,48.79,48.8,48.74,48.76,52775.0,37.9519,37.9597,37.913,37.9286,52775.0
2016-07-01 11:40:00,48.76,48.76,48.72,48.75,42130.0,37.9286,37.9286,37.8974,37.9208,42130.0
2016-07-01 11:50:00,48.75,48.79,48.73,48.74,52605.0,37.9208,37.9519,37.9052,37.913,52605.0
2016-07-01 12:00:00,48.75,48.77,48.73,48.73,24453.0,37.9208,37.9363,37.9052,37.9052,24453.0
2016-07-01 12:10:00,48.74,48.75,48.69,48.73,48021.0,37.913,37.9208,37.8741,37.9052,48021.0
2016-07-01 12:20:00,48.73,48.74,48.64,48.69,28234.0,37.9052,37.913,37.8352,37.8741,28234.0
2016-07-01 12:30:00,48.68,48.76,48.68,48.71,30609.0,37.8663,37.9286,37.8663,37.8897,30609.0
2016-07-01 12:40:00,48.7,48.77,48.69,48.75,29953.0,37.8819,37.9363,37.8741,37.9208,29953.0
2016-07-01 12:50:00,48.75,48.76,48.68,48.74,39319.0,37.9208,37.9286,37.8663,37.913,39319.0
2016-07-01 13:00:00,48.74,48.78,48.73,48.73,33698.0,37.913,37.9441,37.9052,37.9052,33698.0
2016-07-01 13:10:00,48.73,48.74,48.62,48.62,95402.0,37.9052,37.913,37.8196,37.8196,95402.0
2016-07-01 13:20:00,48.62,48.62,48.57,48.6,22703.0,37.8196,37.8196,37.7808,37.8041,22703.0
2016-07-01 13:30:00,48.61,48.61,48.54,48.55,79706.0,37.8119,37.8119,37.7574,37.7652,79706.0
2016-07-01 13:40:00,48.55,48.55,48.49,48.52,48679.0,37.7652,37.7652,37.7185,37.7419,48679.0
2016-07-01 13:50:00,48.52,48.53,48.47,48.49,49020.0,37.7419,37.7496,37.703,37.7185,49020.0
2016-07-01 14:00:00,48.49,48.52,48.49,48.52,31420.0,37.7185,37.7419,37.7185,37.7419,31420.0
2016-07-01 14:10:00,48.52,48.58,48.51,48.57,36240.0,37.7419,37.7885,37.7341,37.7808,36240.0
2016-07-01 14:20:00,48.57,48.58,48.52,48.56,48802.0,37.7808,37.7885,37.7419,37.773,48802.0
2016-07-01 14:30:00,48.57,48.58,48.54,48.55,32477.0,37.7808,37.7885,37.7574,37.7652,32477.0
2016-07-01 14:40:00,48.56,48.57,48.53,48.56,48065.0,37.773,37.7808,37.7496,37.773,48065.0
2016-07-01 14:50:00,48.56,48.57,48.51,48.53,32922.0,37.773,37.7808,37.7341,37.7496,32922.0
2016-07-01 15:00:00,48.53,48.69,48.53,48.68,55065.0,37.7496,37.8741,37.7496,37.8663,55065.0
2016-07-01 15:10:00,48.68,48.73,48.67,48.72,82588.0,37.8663,37.9052,37.8585,37.8974,82588.0
2016-07-01 15:20:00,48.71,48.78,48.71,48.77,65056.0,37.8897,37.9441,37.8897,37.9363,65056.0
2016-07-01 15:30:00,48.77,48.8,48.7,48.71,85217.0,37.9363,37.9597,37.8819,37.8897,85217.0
2016-07-01 15:40:00,48.72,48.79,48.69,48.78,78534.0,37.8974,37.9519,37.8741,37.9441,78534.0
2016-07-01 15:50:00,48.78,48.79,48.71,48.72,235920.0,37.9441,37.9519,37.8897,37.8974,235920.0
2016-07-05 09:30:00,48.74,49.0,48.6,48.85,78408.0,37.913,38.1152,37.8041,37.9986,78408.0
2016-07-05 09:40:00,48.83,48.89,48.79,48.89,69236.0,37.983,38.0297,37.9519,38.0297,69236.0
2016-07-05 09:50:00,48.89,48.89,48.66,48.68,84628.0,38.0297,38.0297,37.8508,37.8663,84628.0
2016-07-05 10:00:00,48.69,48.76,48.55,48.76,48098.0,37.8741,37.9286,37.7652,37.9286,48098.0
2016-07-05 10:10:00,48.76,48.96,48.76,48.91,36828.0,37.9286,38.0841,37.9286,38.0452,36828.0
2016-07-05 10:20:00,48.9,48.99,48.9,48.98,32100.0,38.0375,38.1075,38.0375,38.0997,32100.0
2016-07-05 10:30:00,48.98,49.08,48.97,49.05,85207.0,38.0997,38.1775,38.0919,38.1541,85207.0
2016-07-05 10:40:00,49.05,49.13,49.02,49.1,98172.0,38.1541,38.2164,38.1308,38.193,98172.0
2016-07-05 10:50:00,49.1,49.16,49.04,49.1,70985.0,38.193,38.2397,38.1464,38.193,70985.0
2016-07-05 11:00:00,49.1,49.15,49.07,49.14,79678.0,38.193,38.2319,38.1697,38.2241,79678.0
2016-07-05 11:10:00,49.14,49.23,49.07,49.18,77082.0,38.2241,38.2941,38.1697,38.2553,77082.0
2016-07-05 11:20:00,49.19,49.2,49.12,49.13,39556.0,38.263,38.2708,38.2086,38.2164,39556.0
2016-07-05 11:30:00,49.13,49.13,49.11,49.12,40497.0,38.2164,38.2164,38.2008,38.2086,40497.0
2016-07-05 11:40:00,49.12,49.14,49.07,49.08,48430.0,38.2086,38.2241,38.1697,38.1775,48430.0
2016-07-05 11:50:00,49.09,49.16,49.07,49.16,55424.0,38.1852,38.2397,38.1697,38.2397,55424.0
2016-07-05 12:00:00,49.17,49.18,49.1,49.13,57776.0,38.2475,38.2553,38.193,38.2164,57776.0
2016-07-05 12:10:00,49.12,49.23,49.12,49.22,32960.0,38.2086,38.2941,38.2086,38.2864,32960.0
2016-07-05 12:20:00,49.21,49.36,49.21,49.36,41786.0,38.2786,38.3953,38.2786,38.3953,41786.0
2016-07-05 12:30:00,49.36,49.36,49.33,49.34,60871.0,38.3953,38.3953,38.3719,38.3797,60871.0
2016-07-05 12:40:00,49.34,49.39,49.34,49.38,38058.0,38.3797,38.4186,38.3797,38.4108,38058.0
2016-07-05 12:50:00,49.38,49.42,49.32,49.42,47219.0,38.4108,38.4419,38.3642,38.4419,47219.0
2016-07-05 13:00:00,49.41,49.42,49.34,49.39,44798.0,38.4342,38.4419,38.3797,38.4186,44798.0
2016-07-05 13:10:00,49.38,49.46,49.38,49.45,43320.0,38.4108,38.4731,38.4108,38.4653,43320.0
2016-07-05 13:20:00,49.46,49.5,49.44,49.5,32390.0,38.4731,38.5042,38.4575,38.5042,32390.0
2016-07-05 13:30:00,49.49,49.5,49.44,49.45,52952.0,38.4964,38.5042,38.4575,38.4653,52952.0
2016-07-05 13:40:00,49.45,49.47,49.38,49.41,56474.0,38.4653,38.4808,38.4108,38.4342,56474.0
2016-07-05 13:50:00,49.41,49.45,49.39,49.45,26400.0,38.4342,38.4653,38.4186,38.4653,26400.0
2016-07-05 14:00:00,49.45,49.57,49.43,49.57,79749.0,38.4653,38.5586,38.4497,38.5586,79749.0
2016-07-05 14:10:00,49.57,49.69,49.56,49.64,71371.0,38.5586,38.652,38.5508,38.6131,71371.0
2016-07-05 14:20:00,49.65,49.67,49.6,49.63,66242.0,38.6208,38.6364,38.582,38.6053,66242.0
2016-07-05 14:30:00,49.63,49.68,49.62,49.63,66332.0,38.6053,38.6442,38.5975,38.6053,66332.0
2016-07-05 14:40:00,49.64,49.64,49.5,49.51,68552.0,38.6131,38.6131,38.5042,38.5119,68552.0
2016-07-05 14:50:00,49.51,49.57,49.48,49.56,31034.0,38.5119,38.5586,38.4886,38.5508,31034.0
2016-07-05 15:00:00,49.56,49.57,49.51,49.54,51991.0,38.5508,38.5586,38.5119,38.5353,51991.0
2016-07-05 15:10:00,49.54,49.64,49.54,49.64,118323.0,38.5353,38.6131,38.5353,38.6131,118323.0
2016-07-05 15:20:00,49.64,49.64,49.58,49.59,98812.0,38.6131,38.6131,38.5664,38.5742,98812.0
2016-07-05 15:30:00,49.59,49.61,49.52,49.53,117087.0,38.5742,38.5897,38.5197,38.5275,117087.0
2016-07-05 15:40:00,49.53,49.56,49.49,49.55,307412.0,38.5275,38.5508,38.4964,38.5431,307412.0
2016-07-05 15:50:00,49.55,49.58,49.48,49.54,357640.0,38.5431,38.5664,38.4886,38.5353,357640.0
2016-07-06 09:30:00,49.4,49.62,49.2,49.22,78177.0,38.4264,38.5975,38.2708,38.2864,78177.0
2016-07-06 09:40:00,49.25,49.27,49.13,49.22,162093.0,38.3097,38.3253,38.2164,38.2864,162093.0
2016-07-06 09:50:00,49.22,49.23,49.1,49.16,50168.0,38.2864,38.2941,38.193,38.2397,50168.0
2016-07-06 10:00:00,49.18,49.3,49.16,49.18,132021.0,38.2553,38.3486,38.2397,38.2553,132021.0
2016-07-06 10:10:00,49.17,49.22,49.15,49.21,73862.0,38.2475,38.2864,38.2319,38.2786,73862.0
2016-07-06 10:20:00,49.21,49.28,49.21,49.25,99411.0,38.2786,38.333,38.2786,38.3097,99411.0
2016-07-06 10:30:00,49.24,49.25,49.02,49.06,72644.0,38.3019,38.3097,38.1308,38.1619,72644.0
2016-07-06 10:40:00,49.07,49.1,49.05,49.08,71015.0,38.1697,38.193,38.1541,38.1775,71015.0
2016-07-06 10:50:00,49.08,49.13,49.07,49.12,67456.0,38.1775,38.2164,38.1697,38.2086,67456.0
2016-07-06 11:00:00,49.13,49.21,49.13,49.16,68600.0,38.2164,38.2786,38.2164,38.2397,68600.0
2016-07-06 11:10:00,49.16,49.24,49.13,49.23,199819.0,38.2397,38.3019,38.2164,38.2941,199819.0
2016-07-06 11:20:00,49.22,49.25,49.15,49.16,54039.0,38.2864,38.3097,38.2319,38.2397,54039.0
2016-07-06 11:30:00,49.16,49.18,49.04,49.1,116563.0,38.2397,38.2553,38.1464,38.193,116563.0
2016-07-06 11:40:00,49.1,49.11,48.95,48.97,44449.0,38.193,38.2008,38.0763,38.0919,44449.0
2016-07-06 11:50:00,48.96,49.04,48.9,49.02,41120.0,38.0841,38.1464,38.0375,38.1308,41120.0
2016-07-06 12:00:00,49.02,49.15,49.02,49.14,25150.0,38.1308,38.2319,38.1308,38.2241,25150.0
2016-07-06 12:10:00,49.14,49.17,49.0,49.03,96132.0,38.2241,38.2475,38.1152,38.1386,96132.0
2016-07-06 12:20:00,49.03,49.06,49.0,49.03,27522.0,38.1386,38.1619,38.1152,38.1386,27522.0
2016-07-06 12:30:00,49.03,49.11,49.02,49.07,36144.0,38.1386,38.2008,38.1308,38.1697,36144.0
2016-07-06 12:40:00,49.07,49.11,49.07,49.07,18940.0,38.1697,38.2008,38.1697,38.1697,18940.0
2016-07-06 12:50:00,49.07,49.12,49.06,49.11,27692.0,38.1697,38.2086,38.1619,38.2008,27692.0
2016-07-06 13:00:00,49.11,49.19,49.11,49.16,27057.0,38.2008,38.263,38.2008,38.2397,27057.0
2016-07-06 13:10:00,49.16,49.18,49.11,49.17,34112.0,38.2397,38.2553,38.2008,38.2475,34112.0
2016-07-06 13:20:00,49.17,49.18,49.14,49.16,24226.0,38.2475,38.2553,38.2241,38.2397,24226.0
2016-07-06 13:30:00,49.16,49.2,49.15,49.18,30656.0,38.2397,38.2708,38.2319,38.2553,30656.0
2016-07-06 13:40:00,49.17,49.18,49.14,49.16,31796.0,38.2475,38.2553,38.2241,38.2397,31796.0
2016-07-06 13:50:00,49.16,49.2,49.14,49.16,26808.0,38.2397,38.2708,38.2241,38.2397,26808.0
2016-07-06 14:00:00,49.16,49.27,49.16,49.2,54161.0,38.2397,38.3253,38.2397,38.2708,54161.0
2016-07-06 14:10:00,49.2,49.21,49.12,49.21,29611.0,38.2708,38.2786,38.2086,38.2786,29611.0
2016-07-06 14:20:00,49.23,49.23,49.19,49.21,20167.0,38.2941,38.2941,38.263,38.2786,20167.0
2016-07-06 14:30:00,49.21,49.28,49.21,49.28,39649.0,38.2786,38.333,38.2786,38.333,39649.0
2016-07-06 14:40:00,49.28,49.28,49.12,49.13,37671.0,38.333,38.333,38.2086,38.2164,37671.0
2016-07-06 14:50:00,49.13,49.2,49.1,49.19,34587.0,38.2164,38.2708,38.193,38.263,34587.0
2016-07-06 15:00:00,49.2,49.21,49.16,49.19,86361.0,38.2708,38.2786,38.2397,38.263,86361.0
2016-07-06 15:10:00,49.19,49.26,49.17,49.25,90141.0,38.263,38.3175,38.2475,38.3097,90141.0
2016-07-06 15:20:00,49.25,49.25,49.19,49.25,53642.0,38.3097,38.3097,38.263,38.3097,53642.0
2016-07-06 15:30:00,49.24,49.3,49.23,49.29,63915.0,38.3019,38.3486,38.2941,38.3408,63915.0
2016-07-06 15:40:00,49.29,49.34,49.28,49.28,92429.0,38.3408,38.3797,38.333,38.333,92429.0
2016-07-06 15:50:00,49.28,49.38,49.27,49.36,254842.0,38.333,38.4108,38.3253,38.3953,254842.0
2016-07-07 09:30:00,49.29,49.36,49.0,49.08,60956.0,38.3408,38.3953,38.1152,38.1775,60956.0
2016-07-07 09:40:00,49.1,49.1,48.87,48.97,240265.0,38.193,38.193,38.0141,38.0919,240265.0
2016-07-07 09:50:00,48.98,49.05,48.95,48.97,27057.0,38.0997,38.1541,38.0763,38.0919,27057.0
2016-07-07 10:00:00,48.97,49.0,48.9,48.9,141802.0,38.0919,38.1152,38.0375,38.0375,141802.0
2016-07-07 10:10:00,48.89,48.89,48.75,48.76,23748.0,38.0297,38.0297,37.9208,37.9286,23748.0
2016-07-07 10:20:00,48.77,48.77,48.64,48.76,41257.0,37.9363,37.9363,37.8352,37.9286,41257.0
2016-07-07 10:30:00,48.77,48.8,48.68,48.7,36725.0,37.9363,37.9597,37.8663,37.8819,36725.0
2016-07-07 10:40:00,48.69,48.74,48.62,48.74,39310.0,37.8741,37.913,37.8196,37.913,39310.0
2016-07-07 10:50:00,48.74,48.82,48.64,48.64,42931.0,37.913,37.9752,37.8352,37.8352,42931.0
2016-07-07 11:00:00,48.64,48.76,48.61,48.76,34555.0,37.8352,37.9286,37.8119,37.9286,34555.0
2016-07-07 11:10:00,48.76,48.76,48.63,48.66,44235.0,37.9286,37.9286,37.8274,37.8508,44235.0
2016-07-07 11:20:00,48.66,48.68,48.61,48.66,29934.0,37.8508,37.8663,37.8119,37.8508,29934.0
2016-07-07 11:30:00,48.65,48.66,48.57,48.65,43762.0,37.843,37.8508,37.7808,37.843,43762.0
2016-07-07 11:40:00,48.66,48.69,48.62,48.65,28047.0,37.8508,37.8741,37.8196,37.843,28047.0
2016-07-07 11:50:00,48.65,48.66,48.57,48.59,66322.0,37.843,37.8508,37.7808,37.7963,66322.0
2016-07-07 12:00:00,48.6,48.65,48.59,48.62,35794.0,37.8041,37.843,37.7963,37.8196,35794.0
2016-07-07 12:10:00,48.61,48.7,48.61,48.68,17076.0,37.8119,37.8819,37.8119,37.8663,17076.0
2016-07-07 12:20:00,48.69,48.72,48.63,48.67,40482.0,37.8741,37.8974,37.8274,37.8585,40482.0
2016-07-07 12:30:00,48.67,48.68,48.66,48.66,19924.0,37.8585,37.8663,37.8508,37.8508,19924.0
2016-07-07 12:40:00,48.67,48.68,48.58,48.59,29847.0,37.8585,37.8663,37.7885,37.7963,29847.0
2016-07-07 12:50:00,48.58,48.58,48.47,48.48,38713.0,37.7885,37.7885,37.703,37.7107,38713.0
2016-07-07 13:00:00,48.48,48.53,48.46,48.53,23510.0,37.7107,37.7496,37.6952,37.7496,23510.0
2016-07-07 13:10:00,48.53,48.54,48.5,48.54,17611.0,37.7496,37.7574,37.7263,37.7574,17611.0
2016-07-07 13:20:00,48.53,48.63,48.52,48.57,28163.0,37.7496,37.8274,37.7419,37.7808,28163.0
2016-07-07 13:30:00,48.57,48.65,48.56,48.62,16974.0,37.7808,37.843,37.773,37.8196,16974.0
2016-07-07 13:40:00,48.62,48.7,48.6,48.66,17743.0,37.8196,37.8819,37.8041,37.8508,17743.0
2016-07-07 13:50:00,48.65,48.68,48.62,48.68,76441.0,37.843,37.8663,37.8196,37.8663,76441.0
2016-07-07 14:00:00,48.69,48.74,48.66,48.69,33806.0,37.8741,37.913,37.8508,37.8741,33806.0
2016-07-07 14:10:00,48.68,48.68,48.58,48.6,28022.0,37.8663,37.8663,37.7885,37.8041,28022.0
2016-07-07 14:20:00,48.59,48.62,48.56,48.57,26639.0,37.7963,37.8196,37.773,37.7808,26639.0
2016-07-07 14:30:00,48.58,48.61,48.51,48.58,27166.0,37.7885,37.8119,37.7341,37.7885,27166.0
2016-07-07 14:40:00,48.58,48.58,48.53,48.56,22208.0,37.7885,37.7885,37.7496,37.773,22208.0
2016-07-07 14:50:00,48.56,48.61,48.52,48.55,29770.0,37.773,37.8119,37.7419,37.7652,29770.0
2016-07-07 15:00:00,48.56,48.63,48.52,48.62,29816.0,37.773,37.8274,37.7419,37.8196,29816.0
2016-07-07 15:10:00,48.63,48.63,48.56,48.61,28868.0,37.8274,37.8274,37.773,37.8119,28868.0
2016-07-07 15:20:00,48.61,48.62,48.57,48.61,42045.0,37.8119,37.8196,37.7808,37.8119,42045.0
2016-07-07 15:30:00,48.62,48.68,48.6,48.66,39470.0,37.8196,37.8663,37.8041,37.8508,39470.0
2016-07-07 15:40:00,48.67,48.71,48.64,48.67,66960.0,37.8585,37.8897,37.8352,37.8585,66960.0
2016-07-07 15:50:00,48.67,48.76,48.66,48.74,194059.0,37.8585,37.9286,37.8508,37.913,194059.0
2016-07-08 09:30:00,49.23,49.6,49.19,49.26,88636.0,38.2941,38.582,38.263,38.3175,88636.0
2016-07-08 09:40:00,49.24,49.26,49.02,49.06,41486.0,38.3019,38.3175,38.1308,38.1619,41486.0
2016-07-08 09:50:00,49.07,49.16,49.04,49.13,29372.0,38.1697,38.2397,38.1464,38.2164,29372.0
2016-07-08 10:00:00,49.14,49.16,49.0,49.13,50835.0,38.2241,38.2397,38.1152,38.2164,50835.0
2016-07-08 10:10:00,49.14,49.19,49.0,49.04,45957.0,38.2241,38.263,38.1152,38.1464,45957.0
2016-07-08 10:20:00,49.05,49.21,49.04,49.16,69410.0,38.1541,38.2786,38.1464,38.2397,69410.0
2016-07-08 10:30:00,49.17,49.27,49.14,49.27,31081.0,38.2475,38.3253,38.2241,38.3253,31081.0
2016-07-08 10:40:00,49.26,49.44,49.25,49.42,87458.0,38.3175,38.4575,38.3097,38.4419,87458.0
2016-07-08 10:50:00,49.43,49.51,49.43,49.46,88417.0,38.4497,38.5119,38.4497,38.4731,88417.0
2016-07-08 11:00:00,49.46,49.47,49.39,49.47,70741.0,38.4731,38.4808,38.4186,38.4808,70741.0
2016-07-08 11:10:00,49.48,49.49,49.34,49.34,42854.0,38.4886,38.4964,38.3797,38.3797,42854.0
2016-07-08 11:20:00,49.34,49.38,49.23,49.24,60897.0,38.3797,38.4108,38.2941,38.3019,60897.0
2016-07-08 11:30:00,49.25,49.32,49.24,49.32,35848.0,38.3097,38.3642,38.3019,38.3642,35848.0
2016-07-08 11:40:00,49.34,49.4,49.29,49.39,32858.0,38.3797,38.4264,38.3408,38.4186,32858.0
2016-07-08 11:50:00,49.39,49.45,49.37,49.4,46113.0,38.4186,38.4653,38.403,38.4264,46113.0
2016-07-08 12:00:00,49.4,49.4,49.33,49.39,27880.0,38.4264,38.4264,38.3719,38.4186,27880.0
2016-07-08 12:10:00,49.38,49.4,49.3,49.32,31753.0,38.4108,38.4264,38.3486,38.3642,31753.0
2016-07-08 12:20:00,49.31,49.34,49.23,49.23,28597.0,38.3564,38.3797,38.2941,38.2941,28597.0
2016-07-08 12:30:00,49.24,49.29,49.23,49.27,24337.0,38.3019,38.3408,38.2941,38.3253,24337.0
2016-07-08 12:40:00,49.27,49.37,49.27,49.37,19587.0,38.3253,38.403,38.3253,38.403,19587.0
2016-07-08 12:50:00,49.38,49.38,49.31,49.32,26104.0,38.4108,38.4108,38.3564,38.3642,26104.0
2016-07-08 13:00:00,49.32,49.38,49.31,49.36,30798.0,38.3642,38.4108,38.3564,38.3953,30798.0
2016-07-08 13:10:00,49.35,49.4,49.34,49.35,19430.0,38.3875,38.4264,38.3797,38.3875,19430.0
2016-07-08 13:20:00,49.35,49.41,49.34,49.4,28615.0,38.3875,38.4342,38.3797,38.4264,28615.0
2016-07-08 13:30:00,49.4,49.41,49.34,49.35,27214.0,38.4264,38.4342,38.3797,38.3875,27214.0
2016-07-08 13:40:00,49.34,49.37,49.32,49.36,31911.0,38.3797,38.403,38.3642,38.3953,31911.0
2016-07-08 13:50:00,49.36,49.39,49.35,49.38,25514.0,38.3953,38.4186,38.3875,38.4108,25514.0
2016-07-08 14:00:00,49.38,49.41,49.33,49.41,33882.0,38.4108,38.4342,38.3719,38.4342,33882.0
2016-07-08 14:10:00,49.42,49.45,49.37,49.43,40744.0,38.4419,38.4653,38.403,38.4497,40744.0
2016-07-08 14:20:00,49.43,49.48,49.43,49.48,28262.0,38.4497,38.4886,38.4497,38.4886,28262.0
2016-07-08 14:30:00,49.48,49.56,49.47,49.52,36115.0,38.4886,38.5508,38.4808,38.5197,36115.0
2016-07-08 14:40:00,49.52,49.55,49.49,49.54,38748.0,38.5197,38.5431,38.4964,38.5353,38748.0
2016-07-08 14:50:00,49.53,49.58,49.49,49.49,41133.0,38.5275,38.5664,38.4964,38.4964,41133.0
2016-07-08 15:00:00,49.5,49.56,49.48,49.48,52009.0,38.5042,38.5508,38.4886,38.4886,52009.0
2016-07-08 15:10:00,49.49,49.54,49.46,49.47,62028.0,38.4964,38.5353,38.4731,38.4808,62028.0
2016-07-08 15:20:00,49.47,49.53,49.47,49.49,51912.0,38.4808,38.5275,38.4808,38.4964,51912.0
2016-07-08 15:30:00,49.49,49.5,49.43,49.48,85017.0,38.4964,38.5042,38.4497,38.4886,85017.0
2016-07-08 15:40:00,49.48,49.5,49.42,49.5,103633.0,38.4886,38.5042,38.4419,38.5042,103633.0
2016-07-08 15:50:00,49.5,49.56,49.45,49.53,273451.0,38.5042,38.5508,38.4653,38.5275,273451.0
2016-07-11 09:30:00,49.58,49.71,49.28,49.34,51028.0,38.5664,38.6675,38.333,38.3797,51028.0
2016-07-11 09:40:00,49.36,49.54,49.36,49.54,15936.0,38.3953,38.5353,38.3953,38.5353,15936.0
2016-07-11 09:50:00,49.54,49.54,49.44,49.48,24298.0,38.5353,38.5353,38.4575,38.4886,24298.0
2016-07-11 10:00:00,49.49,49.59,49.44,49.53,23603.0,38.4964,38.5742,38.4575,38.5275,23603.0
2016-07-11 10:10:00,49.54,49.6,49.5,49.6,30163.0,38.5353,38.582,38.5042,38.582,30163.0
2016-07-11 10:20:00,49.6,49.67,49.57,49.57,27719.0,38.582,38.6364,38.5586,38.5586,27719.0
2016-07-11 10:30:00,49.58,49.59,49.49,49.53,18395.0,38.5664,38.5742,38.4964,38.5275,18395.0
2016-07-11 10:40:00,49.53,49.6,49.52,49.59,25103.0,38.5275,38.582,38.5197,38.5742,25103.0
2016-07-11 10:50:00,49.59,49.6,49.53,49.58,18621.0,38.5742,38.582,38.5275,38.5664,18621.0
2016-07-11 11:00:00,49.58,49.73,49.58,49.72,42396.0,38.5664,38.6831,38.5664,38.6753,42396.0
2016-07-11 11:10:00,49.71,49.72,49.67,49.69,44206.0,38.6675,38.6753,38.6364,38.652,44206.0
2016-07-11 11:20:00,49.68,49.74,49.67,49.72,20386.0,38.6442,38.6909,38.6364,38.6753,20386.0
2016-07-11 11:30:00,49.72,49.75,49.7,49.72,19079.0,38.6753,38.6986,38.6597,38.6753,19079.0
2016-07-11 11:40:00,49.73,49.73,49.67,49.69,23071.0,38.6831,38.6831,38.6364,38.652,23071.0
2016-07-11 11:50:00,49.69,49.71,49.67,49.7,25993.0,38.652,38.6675,38.6364,38.6597,25993.0
2016-07-11 12:00:00,49.7,49.71,49.67,49.69,27121.0,38.6597,38.6675,38.6364,38.652,27121.0
2016-07-11 12:10:00,49.68,49.73,49.67,49.73,13211.0,38.6442,38.6831,38.6364,38.6831,13211.0
2016-07-11 12:20:00,49.74,49.78,49.72,49.76,25590.0,38.6909,38.722,38.6753,38.7064,25590.0
2016-07-11 12:30:00,49.76,49.86,49.76,49.86,74020.0,38.7064,38.7842,38.7064,38.7842,74020.0
2016-07-11 12:40:00,49.86,49.9,49.82,49.83,35216.0,38.7842,38.8153,38.7531,38.7609,35216.0
2016-07-11 12:50:00,49.82,49.88,49.82,49.88,14548.0,38.7531,38.7998,38.7531,38.7998,14548.0
2016-07-11 13:00:00,49.88,49.93,49.87,49.92,14594.0,38.7998,38.8386,38.792,38.8309,14594.0
2016-07-11 13:10:00,49.92,49.99,49.92,49.97,56596.0,38.8309,38.8853,38.8309,38.8698,56596.0
2016-07-11 13:20:00,49.97,49.99,49.92,49.95,29791.0,38.8698,38.8853,38.8309,38.8542,29791.0
2016-07-11 13:30:00,49.95,49.98,49.92,49.98,31895.0,38.8542,38.8775,38.8309,38.8775,31895.0
2016-07-11 13:40:00,49.98,50.04,49.96,50.02,54919.0,38.8775,38.9242,38.862,38.9087,54919.0
2016-07-11 13:50:00,50.02,50.03,49.95,49.98,21342.0,38.9087,38.9164,38.8542,38.8775,21342.0
2016-07-11 14:00:00,49.98,50.01,49.95,50.0,67955.0,38.8775,38.9009,38.8542,38.8931,67955.0
2016-07-11 14:10:00,50.01,50.02,49.96,49.98,13788.0,38.9009,38.9087,38.862,38.8775,13788.0
2016-07-11 14:20:00,49.98,50.0,49.94,49.97,15804.0,38.8775,38.8931,38.8464,38.8698,15804.0
2016-07-11 14:30:00,49.97,50.01,49.95,50.01,41756.0,38.8698,38.9009,38.8542,38.9009,41756.0
2016-07-11 14:40:00,50.01,50.02,49.94,49.95,24794.0,38.9009,38.9087,38.8464,38.8542,24794.0
2016-07-11 14:50:00,49.96,49.98,49.95,49.97,14734.0,38.862,38.8775,38.8542,38.8698,14734.0
2016-07-11 15:00:00,49.96,50.02,49.96,50.01,27086.0,38.862,38.9087,38.862,38.9009,27086.0
2016-07-11 15:10:00,50.01,50.05,49.99,50.01,90466.0,38.9009,38.932,38.8853,38.9009,90466.0
2016-07-11 15:20:00,50.02,50.02,49.93,49.94,33370.0,38.9087,38.9087,38.8386,38.8464,33370.0
2016-07-11 15:30:00,49.93,49.94,49.88,49.91,47505.0,38.8386,38.8464,38.7998,38.8231,47505.0
2016-07-11 15:40:00,49.91,49.92,49.81,49.81,113774.0,38.8231,38.8309,38.7453,38.7453,113774.0
2016-07-11 15:50:00,49.81,49.92,49.8,49.91,201963.0,38.7453,38.8309,38.7375,38.8231,201963.0
2016-07-12 09:30:00,49.83,50.03,49.77,49.83,40901.0,38.7609,38.9164,38.7142,38.7609,40901.0
2016-07-12 09:40:00,49.83,49.83,49.69,49.8,20211.0,38.7609,38.7609,38.652,38.7375,20211.0
2016-07-12 09:50:00,49.8,49.83,49.65,49.7,24166.0,38.7375,38.7609,38.6208,38.6597,24166.0
2016-07-12 10:00:00,49.72,49.72,49.58,49.67,47812.0,38.6753,38.6753,38.5664,38.6364,47812.0
2016-07-12 10:10:00,49.68,49.78,49.64,49.65,34705.0,38.6442,38.722,38.6131,38.6208,34705.0
2016-07-12 10:20:00,49.62,49.67,49.57,49.63,52103.0,38.5975,38.6364,38.5586,38.6053,52103.0
2016-07-12 10:30:00,49.64,49.7,49.62,49.67,26808.0,38.6131,38.6597,38.5975,38.6364,26808.0
2016-07-12 10:40:00,49.67,49.77,49.63,49.73,73936.0,38.6364,38.7142,38.6053,38.6831,73936.0
2016-07-12 10:50:00,49.73,49.8,49.73,49.78,24392.0,38.6831,38.7375,38.6831,38.722,24392.0
2016-07-12 11:00:00,49.78,49.82,49.75,49.76,42092.0,38.722,38.7531,38.6986,38.7064,42092.0
2016-07-12 11:10:00,49.77,49.82,49.74,49.76,60517.0,38.7142,38.7531,38.6909,38.7064,60517.0
2016-07-12 11:20:00,49.77,49.82,49.73,49.79,62459.0,38.7142,38.7531,38.6831,38.7297,62459.0
2016-07-12 11:30:00,49.79,49.81,49.74,49.77,32543.0,38.7297,38.7453,38.6909,38.7142,32543.0
2016-07-12 11:40:00,49.77,49.78,49.71,49.78,49861.0,38.7142,38.722,38.6675,38.722,49861.0
2016-07-12 11:50:00,49.77,49.87,49.76,49.85,40430.0,38.7142,38.792,38.7064,38.7764,40430.0
2016-07-12 12:00:00,49.85,49.9,49.82,49.82,105477.0,38.7764,38.8153,38.7531,38.7531,105477.0
2016-07-12 12:10:00,49.83,49.9,49.82,49.86,227126.0,38.7609,38.8153,38.7531,38.7842,227126.0
2016-07-12 12:20:00,49.86,49.94,49.86,49.92,85300.0,38.7842,38.8464,38.7842,38.8309,85300.0
2016-07-12 12:30:00,49.93,50.0,49.9,49.99,138517.0,38.8386,38.8931,38.8153,38.8853,138517.0
2016-07-12 12:40:00,50.0,50.09,49.98,50.06,51041.0,38.8931,38.9631,38.8775,38.9398,51041.0
2016-07-12 12:50:00,50.07,50.07,50.01,50.03,26637.0,38.9475,38.9475,38.9009,38.9164,26637.0
2016-07-12 13:00:00,50.03,50.04,49.93,49.95,84645.0,38.9164,38.9242,38.8386,38.8542,84645.0
2016-07-12 13:10:00,49.95,49.98,49.9,49.92,64155.0,38.8542,38.8775,38.8153,38.8309,64155.0
2016-07-12 13:20:00,49.91,49.94,49.81,49.82,143651.0,38.8231,38.8464,38.7453,38.7531,143651.0
2016-07-12 13:30:00,49.82,49.88,49.82,49.88,69780.0,38.7531,38.7998,38.7531,38.7998,69780.0
2016-07-12 13:40:00,49.88,49.92,49.86,49.88,118072.0,38.7998,38.8309,38.7842,38.7998,118072.0
2016-07-12 13:50:00,49.88,49.91,49.81,49.87,72687.0,38.7998,38.8231,38.7453,38.792,72687.0
2016-07-12 14:00:00,49.88,49.89,49.82,49.86,57616.0,38.7998,38.8075,38.7531,38.7842,57616.0
2016-07-12 14:10:00,49.87,49.9,49.85,49.89,68874.0,38.792,38.8153,38.7764,38.8075,68874.0
2016-07-12 14:20:00,49.89,49.9,49.85,49.88,39983.0,38.8075,38.8153,38.7764,38.7998,39983.0
2016-07-12 14:30:00,49.88,49.95,49.85,49.91,99669.0,38.7998,38.8542,38.7764,38.8231,99669.0
2016-07-12 14:40:00,49.91,49.98,49.91,49.98,82235.0,38.8231,38.8775,38.8231,38.8775,82235.0
2016-07-12 14:50:00,49.98,49.99,49.95,49.96,74415.0,38.8775,38.8853,38.8542,38.862,74415.0
2016-07-12 15:00:00,49.96,50.0,49.92,49.95,78085.0,38.862,38.8931,38.8309,38.8542,78085.0
2016-07-12 15:10:00,49.94,49.96,49.9,49.91,180781.0,38.8464,38.862,38.8153,38.8231,180781.0
2016-07-12 15:20:00,49.91,50.0,49.91,49.99,120468.0,38.8231,38.8931,38.8231,38.8853,120468.0
2016-07-12 15:30:00,49.98,49.99,49.95,49.96,69842.0,38.8775,38.8853,38.8542,38.862,69842.0
2016-07-12 15:40:00,49.96,49.98,49.93,49.95,112977.0,38.862,38.8775,38.8386,38.8542,112977.0
2016-07-12 15:50:00,49.94,50.09,49.93,50.09,365696.0,38.8464,38.9631,38.8386,38.9631,365696.0
2016-07-13 09:30:00,50.25,50.25,50.0,50.02,47045.0,39.0876,39.0876,38.8931,38.9087,47045.0
2016-07-13 09:40:00,50.03,50.25,50.01,50.17,57510.0,38.9164,39.0876,38.9009,39.0253,57510.0
2016-07-13 09:50:00,50.15,50.16,50.03,50.04,30566.0,39.0098,39.0176,38.9164,38.9242,30566.0
2016-07-13 10:00:00,50.04,50.2,50.02,50.16,26247.0,38.9242,39.0487,38.9087,39.0176,26247.0
2016-07-13 10:10:00,50.17,50.24,50.16,50.19,44310.0,39.0253,39.0798,39.0176,39.0409,44310.0
2016-07-13 10:20:00,50.19,50.27,50.19,50.22,58585.0,39.0409,39.1031,39.0409,39.0642,58585.0
2016-07-13 10:30:00,50.23,50.33,50.19,50.32,35415.0,39.072,39.1498,39.0409,39.142,35415.0
2016-07-13 10:40:00,50.33,50.41,50.33,50.4,39919.0,39.1498,39.212,39.1498,39.2042,39919.0
2016-07-13 10:50:00,50.4,50.4,50.26,50.26,30633.0,39.2042,39.2042,39.0953,39.0953,30633.0
2016-07-13 11:00:00,50.26,50.4,50.25,50.4,45347.0,39.0953,39.2042,39.0876,39.2042,45347.0
2016-07-13 11:10:00,50.4,50.48,50.35,50.44,36670.0,39.2042,39.2665,39.1654,39.2354,36670.0
2016-07-13 11:20:00,50.44,50.49,50.42,50.43,40197.0,39.2354,39.2743,39.2198,39.2276,40197.0
2016-07-13 11:30:00,50.43,50.43,50.3,50.3,83919.0,39.2276,39.2276,39.1265,39.1265,83919.0
2016-07-13 11:40:00,50.3,50.32,50.27,50.29,14386.0,39.1265,39.142,39.1031,39.1187,14386.0
2016-07-13 11:50:00,50.28,50.3,50.24,50.25,32969.0,39.1109,39.1265,39.0798,39.0876,32969.0
2016-07-13 12:00:00,50.25,50.35,50.24,50.33,44700.0,39.0876,39.1654,39.0798,39.1498,44700.0
2016-07-13 12:10:00,50.34,50.34,50.31,50.32,68425.0,39.1576,39.1576,39.1342,39.142,68425.0
2016-07-13 12:20:00,50.31,50.33,50.28,50.29,56687.0,39.1342,39.1498,39.1109,39.1187,56687.0
2016-07-13 12:30:00,50.3,50.32,50.28,50.3,45050.0,39.1265,39.142,39.1109,39.1265,45050.0
2016-07-13 12:40:00,50.29,50.34,50.28,50.32,45480.0,39.1187,39.1576,39.1109,39.142,45480.0
2016-07-13 12:50:00,50.32,50.34,50.29,50.33,32431.0,39.142,39.1576,39.1187,39.1498,32431.0
2016-07-13 13:00:00,50.33,50.36,50.31,50.35,26517.0,39.1498,39.1731,39.1342,39.1654,26517.0
2016-07-13 13:10:00,50.34,50.36,50.34,50.34,13430.0,39.1576,39.1731,39.1576,39.1576,13430.0
2016-07-13 13:20:00,50.34,50.35,50.32,50.33,38896.0,39.1576,39.1654,39.142,39.1498,38896.0
2016-07-13 13:30:00,50.34,50.35,50.32,50.34,36113.0,39.1576,39.1654,39.142,39.1576,36113.0
2016-07-13 13:40:00,50.35,50.43,50.35,50.41,25174.0,39.1654,39.2276,39.1654,39.212,25174.0
2016-07-13 13:50:00,50.41,50.43,50.38,50.43,24435.0,39.212,39.2276,39.1887,39.2276,24435.0
2016-07-13 14:00:00,50.43,50.43,50.39,50.41,23276.0,39.2276,39.2276,39.1965,39.212,23276.0
2016-07-13 14:10:00,50.41,50.46,50.41,50.46,33222.0,39.212,39.2509,39.212,39.2509,33222.0
2016-07-13 14:20:00,50.46,50.47,50.44,50.46,30019.0,39.2509,39.2587,39.2354,39.2509,30019.0
2016-07-13 14:30:00,50.46,50.5,50.44,50.49,69017.0,39.2509,39.282,39.2354,39.2743,69017.0
2016-07-13 14:40:00,50.5,50.52,50.47,50.52,70427.0,39.282,39.2976,39.2587,39.2976,70427.0
2016-07-13 14:50:00,50.52,50.59,50.49,50.59,56946.0,39.2976,39.352,39.2743,39.352,56946.0
2016-07-13 15:00:00,50.59,50.62,50.57,50.61,67562.0,39.352,39.3754,39.3365,39.3676,67562.0
2016-07-13 15:10:00,50.61,50.65,50.56,50.57,107483.0,39.3676,39.3987,39.3287,39.3365,107483.0
2016-07-13 15:20:00,50.57,50.58,50.53,50.54,64073.0,39.3365,39.3443,39.3054,39.3131,64073.0
2016-07-13 15:30:00,50.54,50.61,50.53,50.6,81129.0,39.3131,39.3676,39.3054,39.3598,81129.0
2016-07-13 15:40:00,50.6,50.66,50.59,50.66,87166.0,39.3598,39.4065,39.352,39.4065,87166.0
2016-07-13 15:50:00,50.65,50.66,50.62,50.63,241424.0,39.3987,39.4065,39.3754,39.3832,241424.0
2016-07-14 09:30:00,50.86,50.86,50.46,50.64,87395.0,39.5621,39.5621,39.2509,39.3909,87395.0
2016-07-14 09:40:00,50.66,50.74,50.6,50.72,36643.0,39.4065,39.4687,39.3598,39.4532,36643.0
2016-07-14 09:50:00,50.72,50.79,50.67,50.79,36423.0,39.4532,39.5076,39.4143,39.5076,36423.0
2016-07-14 10:00:00,50.78,50.84,50.76,50.77,54166.0,39.4998,39.5465,39.4843,39.4921,54166.0
2016-07-14 10:10:00,50.78,50.82,50.72,50.78,37178.0,39.4998,39.5309,39.4532,39.4998,37178.0
2016-07-14 10:20:00,50.76,50.79,50.73,50.77,42325.0,39.4843,39.5076,39.4609,39.4921,42325.0
2016-07-14 10:30:00,50.78,50.87,50.77,50.87,36467.0,39.4998,39.5698,39.4921,39.5698,36467.0
2016-07-14 10:40:00,50.88,50.9,50.79,50.81,39521.0,39.5776,39.5932,39.5076,39.5232,39521.0
2016-07-14 10:50:00,50.8,50.83,50.77,50.81,18770.0,39.5154,39.5387,39.4921,39.5232,18770.0
2016-07-14 11:00:00,50.81,50.82,50.75,50.76,22918.0,39.5232,39.5309,39.4765,39.4843,22918.0
2016-07-14 11:10:00,50.75,50.87,50.75,50.86,28017.0,39.4765,39.5698,39.4765,39.5621,28017.0
2016-07-14 11:20:00,50.86,50.99,50.86,50.98,66799.0,39.5621,39.6632,39.5621,39.6554,66799.0
2016-07-14 11:30:00,50.97,51.02,50.97,51.0,173877.0,39.6476,39.6865,39.6476,39.671,173877.0
2016-07-14 11:40:00,51.0,51.02,50.99,51.0,90437.0,39.671,39.6865,39.6632,39.671,90437.0
2016-07-14 11:50:00,51.0,51.03,50.97,51.01,106894.0,39.671,39.6943,39.6476,39.6787,106894.0
2016-07-14 12:00:00,51.01,51.02,50.93,50.93,30980.0,39.6787,39.6865,39.6165,39.6165,30980.0
2016-07-14 12:10:00,50.93,50.94,50.85,50.88,18527.0,39.6165,39.6243,39.5543,39.5776,18527.0
2016-07-14 12:20:00,50.89,50.92,50.85,50.85,23724.0,39.5854,39.6087,39.5543,39.5543,23724.0
2016-07-14 12:30:00,50.85,50.92,50.83,50.85,38932.0,39.5543,39.6087,39.5387,39.5543,38932.0
2016-07-14 12:40:00,50.85,50.91,50.84,50.89,53171.0,39.5543,39.601,39.5465,39.5854,53171.0
2016-07-14 12:50:00,50.9,50.92,50.85,50.9,62781.0,39.5932,39.6087,39.5543,39.5932,62781.0
2016-07-14 13:00:00,50.89,50.9,50.84,50.87,154252.0,39.5854,39.5932,39.5465,39.5698,154252.0
2016-07-14 13:10:00,50.87,50.88,50.66,50.66,103685.0,39.5698,39.5776,39.4065,39.4065,103685.0
2016-07-14 13:20:00,50.65,50.66,50.56,50.57,52026.0,39.3987,39.4065,39.3287,39.3365,52026.0
2016-07-14 13:30:00,50.57,50.66,50.57,50.65,271746.0,39.3365,39.4065,39.3365,39.3987,271746.0
2016-07-14 13:40:00,50.65,50.73,50.65,50.71,42879.0,39.3987,39.4609,39.3987,39.4454,42879.0
2016-07-14 13:50:00,50.72,50.74,50.7,50.72,32151.0,39.4532,39.4687,39.4376,39.4532,32151.0
2016-07-14 14:00:00,50.72,50.85,50.71,50.85,76919.0,39.4532,39.5543,39.4454,39.5543,76919.0
2016-07-14 14:10:00,50.84,50.87,50.82,50.86,50592.0,39.5465,39.5698,39.5309,39.5621,50592.0
2016-07-14 14:20:00,50.85,50.88,50.85,50.87,20086.0,39.5543,39.5776,39.5543,39.5698,20086.0
2016-07-14 14:30:00,50.88,50.9,50.85,50.86,67554.0,39.5776,39.5932,39.5543,39.5621,67554.0
2016-07-14 14:40:00,50.86,50.89,50.82,50.89,44966.0,39.5621,39.5854,39.5309,39.5854,44966.0
2016-07-14 14:50:00,50.88,50.88,50.81,50.82,74036.0,39.5776,39.5776,39.5232,39.5309,74036.0
2016-07-14 15:00:00,50.82,50.89,50.8,50.89,62569.0,39.5309,39.5854,39.5154,39.5854,62569.0
2016-07-14 15:10:00,50.89,50.89,50.84,50.86,81172.0,39.5854,39.5854,39.5465,39.5621,81172.0
2016-07-14 15:20:00,50.86,50.9,50.85,50.89,56929.0,39.5621,39.5932,39.5543,39.5854,56929.0
2016-07-14 15:30:00,50.9,50.95,50.89,50.93,96794.0,39.5932,39.6321,39.5854,39.6165,96794.0
2016-07-14 15:40:00,50.94,50.94,50.86,50.88,136647.0,39.6243,39.6243,39.5621,39.5776,136647.0
2016-07-14 15:50:00,50.89,50.96,50.87,50.96,441738.0,39.5854,39.6398,39.5698,39.6398,441738.0
2016-07-15 09:30:00,51.07,51.07,50.58,50.74,261118.0,39.7254,39.7254,39.3443,39.4687,261118.0
2016-07-15 09:40:00,50.74,51.03,50.74,51.0,140831.0,39.4687,39.6943,39.4687,39.671,140831.0
2016-07-15 09:50:00,51.01,51.01,50.81,50.93,70425.0,39.6787,39.6787,39.5232,39.6165,70425.0
2016-07-15 10:00:00,50.92,51.0,50.86,50.99,51885.0,39.6087,39.671,39.5621,39.6632,51885.0
2016-07-15 10:10:00,51.0,51.05,50.98,51.0,56823.0,39.671,39.7099,39.6554,39.671,56823.0
2016-07-15 10:20:00,50.99,51.03,50.98,51.01,56104.0,39.6632,39.6943,39.6554,39.6787,56104.0
2016-07-15 10:30:00,51.01,51.05,50.98,50.99,64762.0,39.6787,39.7099,39.6554,39.6632,64762.0
2016-07-15 10:40:00,50.99,51.01,50.98,50.99,80308.0,39.6632,39.6787,39.6554,39.6632,80308.0
2016-07-15 10:50:00,50.99,51.01,50.92,50.98,63214.0,39.6632,39.6787,39.6087,39.6554,63214.0
2016-07-15 11:00:00,50.97,51.08,50.97,51.03,169683.0,39.6476,39.7332,39.6476,39.6943,169683.0
2016-07-15 11:10:00,51.02,51.03,50.86,50.87,84745.0,39.6865,39.6943,39.5621,39.5698,84745.0
2016-07-15 11:20:00,50.86,50.91,50.85,50.86,41381.0,39.5621,39.601,39.5543,39.5621,41381.0
2016-07-15 11:30:00,50.85,50.86,50.82,50.83,42776.0,39.5543,39.5621,39.5309,39.5387,42776.0
2016-07-15 11:40:00,50.82,50.87,50.81,50.85,62858.0,39.5309,39.5698,39.5232,39.5543,62858.0
2016-07-15 11:50:00,50.85,50.9,50.85,50.87,80353.0,39.5543,39.5932,39.5543,39.5698,80353.0
2016-07-15 12:00:00,50.88,50.88,50.83,50.86,62945.0,39.5776,39.5776,39.5387,39.5621,62945.0
2016-07-15 12:10:00,50.86,50.87,50.84,50.86,36767.0,39.5621,39.5698,39.5465,39.5621,36767.0
2016-07-15 12:20:00,50.86,50.9,50.84,50.9,35447.0,39.5621,39.5932,39.5465,39.5932,35447.0
2016-07-15 12:30:00,50.89,50.9,50.83,50.89,49176.0,39.5854,39.5932,39.5387,39.5854,49176.0
2016-07-15 12:40:00,50.88,50.93,50.87,50.92,65042.0,39.5776,39.6165,39.5698,39.6087,65042.0
2016-07-15 12:50:00,50.91,50.93,50.9,50.9,21757.0,39.601,39.6165,39.5932,39.5932,21757.0
2016-07-15 13:00:00,50.9,50.91,50.87,50.89,26348.0,39.5932,39.601,39.5698,39.5854,26348.0
2016-07-15 13:10:00,50.89,51.01,50.88,51.01,33150.0,39.5854,39.6787,39.5776,39.6787,33150.0
2016-07-15 13:20:00,51.01,51.02,51.0,51.02,25567.0,39.6787,39.6865,39.671,39.6865,25567.0
2016-07-15 13:30:00,51.02,51.07,51.01,51.05,54589.0,39.6865,39.7254,39.6787,39.7099,54589.0
2016-07-15 13:40:00,51.05,51.07,51.04,51.04,33099.0,39.7099,39.7254,39.7021,39.7021,33099.0
2016-07-15 13:50:00,51.04,51.12,51.04,51.1,94554.0,39.7021,39.7643,39.7021,39.7487,94554.0
2016-07-15 14:00:00,51.09,51.11,51.08,51.09,45533.0,39.741,39.7565,39.7332,39.741,45533.0
2016-07-15 14:10:00,51.09,51.11,51.09,51.09,75270.0,39.741,39.7565,39.741,39.741,75270.0
2016-07-15 14:20:00,51.09,51.11,51.09,51.1,56160.0,39.741,39.7565,39.741,39.7487,56160.0
2016-07-15 14:30:00,51.11,51.17,51.1,51.16,85580.0,39.7565,39.8032,39.7487,39.7954,85580.0
2016-07-15 14:40:00,51.16,51.23,51.15,51.2,130348.0,39.7954,39.8499,39.7876,39.8265,130348.0
2016-07-15 14:50:00,51.2,51.2,51.1,51.14,48027.0,39.8265,39.8265,39.7487,39.7799,48027.0
2016-07-15 15:00:00,51.13,51.17,51.11,51.15,42771.0,39.7721,39.8032,39.7565,39.7876,42771.0
2016-07-15 15:10:00,51.16,51.19,51.15,51.18,41724.0,39.7954,39.8188,39.7876,39.811,41724.0
2016-07-15 15:20:00,51.18,51.22,51.17,51.22,142586.0,39.811,39.8421,39.8032,39.8421,142586.0
2016-07-15 15:30:00,51.22,51.26,51.21,51.25,170479.0,39.8421,39.8732,39.8343,39.8654,170479.0
2016-07-15 15:40:00,51.24,51.24,51.2,51.21,114850.0,39.8576,39.8576,39.8265,39.8343,114850.0
2016-07-15 15:50:00,51.22,51.34,51.21,51.33,532205.0,39.8421,39.9354,39.8343,39.9277,532205.0
2016-07-18 09:30:00,51.33,51.33,51.13,51.21,36207.0,39.9277,39.9277,39.7721,39.8343,36207.0
2016-07-18 09:40:00,51.2,51.26,51.15,51.21,30642.0,39.8265,39.8732,39.7876,39.8343,30642.0
2016-07-18 09:50:00,51.22,51.26,51.15,51.24,55502.0,39.8421,39.8732,39.7876,39.8576,55502.0
2016-07-18 10:00:00,51.24,51.26,51.19,51.2,34646.0,39.8576,39.8732,39.8188,39.8265,34646.0
2016-07-18 10:10:00,51.2,51.23,51.19,51.19,26451.0,39.8265,39.8499,39.8188,39.8188,26451.0
2016-07-18 10:20:00,51.19,51.25,51.19,51.23,29181.0,39.8188,39.8654,39.8188,39.8499,29181.0
2016-07-18 10:30:00,51.23,51.43,51.22,51.43,99696.0,39.8499,40.0054,39.8421,40.0054,99696.0
2016-07-18 10:40:00,51.43,51.49,51.42,51.45,75735.0,40.0054,40.0521,39.9977,40.021,75735.0
2016-07-18 10:50:00,51.45,51.54,51.45,51.53,66232.0,40.021,40.091,40.021,40.0832,66232.0
2016-07-18 11:00:00,51.53,51.61,51.51,51.56,69948.0,40.0832,40.1455,40.0677,40.1066,69948.0
2016-07-18 11:10:00,51.57,51.58,51.5,51.5,24477.0,40.1143,40.1221,40.0599,40.0599,24477.0
2016-07-18 11:20:00,51.5,51.51,51.44,51.45,30652.0,40.0599,40.0677,40.0132,40.021,30652.0
2016-07-18 11:30:00,51.46,51.46,51.38,51.42,31121.0,40.0288,40.0288,39.9665,39.9977,31121.0
2016-07-18 11:40:00,51.42,51.45,51.39,51.4,43289.0,39.9977,40.021,39.9743,39.9821,43289.0
2016-07-18 11:50:00,51.41,51.42,51.38,51.39,19505.0,39.9899,39.9977,39.9665,39.9743,19505.0
2016-07-18 12:00:00,51.39,51.47,51.38,51.47,49801.0,39.9743,40.0366,39.9665,40.0366,49801.0
2016-07-18 12:10:00,51.48,51.48,51.42,51.43,30240.0,40.0443,40.0443,39.9977,40.0054,30240.0
2016-07-18 12:20:00,51.43,51.46,51.42,51.46,27996.0,40.0054,40.0288,39.9977,40.0288,27996.0
2016-07-18 12:30:00,51.45,51.52,51.44,51.47,66138.0,40.021,40.0754,40.0132,40.0366,66138.0
2016-07-18 12:40:00,51.46,51.48,51.44,51.47,21967.0,40.0288,40.0443,40.0132,40.0366,21967.0
2016-07-18 12:50:00,51.46,51.5,51.45,51.5,89620.0,40.0288,40.0599,40.021,40.0599,89620.0
2016-07-18 13:00:00,51.5,51.55,51.49,51.55,57480.0,40.0599,40.0988,40.0521,40.0988,57480.0
2016-07-18 13:10:00,51.55,51.56,51.53,51.53,57619.0,40.0988,40.1066,40.0832,40.0832,57619.0
2016-07-18 13:20:00,51.54,51.54,51.48,51.48,48130.0,40.091,40.091,40.0443,40.0443,48130.0
2016-07-18 13:30:00,51.48,51.56,51.48,51.56,98787.0,40.0443,40.1066,40.0443,40.1066,98787.0
2016-07-18 13:40:00,51.56,51.59,51.55,51.56,49744.0,40.1066,40.1299,40.0988,40.1066,49744.0
2016-07-18 13:50:00,51.57,51.6,51.55,51.59,34674.0,40.1143,40.1377,40.0988,40.1299,34674.0
2016-07-18 14:00:00,51.6,51.61,51.47,51.49,151328.0,40.1377,40.1455,40.0366,40.0521,151328.0
2016-07-18 14:10:00,51.49,51.5,51.43,51.46,38732.0,40.0521,40.0599,40.0054,40.0288,38732.0
2016-07-18 14:20:00,51.45,51.55,51.45,51.55,166168.0,40.021,40.0988,40.021,40.0988,166168.0
2016-07-18 14:30:00,51.55,51.61,51.55,51.61,145589.0,40.0988,40.1455,40.0988,40.1455,145589.0
2016-07-18 14:40:00,51.61,51.66,51.59,51.6,96567.0,40.1455,40.1844,40.1299,40.1377,96567.0
2016-07-18 14:50:00,51.6,51.62,51.59,51.61,40245.0,40.1377,40.1532,40.1299,40.1455,40245.0
2016-07-18 15:00:00,51.61,51.61,51.54,51.6,46042.0,40.1455,40.1455,40.091,40.1377,46042.0
2016-07-18 15:10:00,51.6,51.63,51.58,51.63,55603.0,40.1377,40.161,40.1221,40.161,55603.0
2016-07-18 15:20:00,51.63,51.64,51.61,51.64,75074.0,40.161,40.1688,40.1455,40.1688,75074.0
2016-07-18 15:30:00,51.64,51.65,51.61,51.64,162291.0,40.1688,40.1766,40.1455,40.1688,162291.0
2016-07-18 15:40:00,51.64,51.64,51.62,51.62,80279.0,40.1688,40.1688,40.1532,40.1532,80279.0
2016-07-18 15:50:00,51.62,51.64,51.59,51.6,282239.0,40.1532,40.1688,40.1299,40.1377,282239.0
2016-07-19 09:30:00,51.62,51.81,51.49,51.69,109237.0,40.1532,40.301,40.0521,40.2077,109237.0
2016-07-19 09:40:00,51.69,51.73,51.4,51.41,130554.0,40.2077,40.2388,39.9821,39.9899,130554.0
2016-07-19 09:50:00,51.42,51.45,51.14,51.14,111184.0,39.9977,40.021,39.7799,39.7799,111184.0
2016-07-19 10:00:00,51.14,51.35,51.14,51.28,70656.0,39.7799,39.9432,39.7799,39.8888,70656.0
2016-07-19 10:10:00,51.29,51.34,51.18,51.21,71761.0,39.8965,39.9354,39.811,39.8343,71761.0
2016-07-19 10:20:00,51.22,51.4,51.21,51.31,53429.0,39.8421,39.9821,39.8343,39.9121,53429.0
2016-07-19 10:30:00,51.32,51.34,51.26,51.29,199482.0,39.9199,39.9354,39.8732,39.8965,199482.0
2016-07-19 10:40:00,51.29,51.3,51.14,51.19,115866.0,39.8965,39.9043,39.7799,39.8188,115866.0
2016-07-19 10:50:00,51.18,51.24,51.17,51.22,52340.0,39.811,39.8576,39.8032,39.8421,52340.0
2016-07-19 11:00:00,51.22,51.23,51.18,51.2,65493.0,39.8421,39.8499,39.811,39.8265,65493.0
2016-07-19 11:10:00,51.2,51.21,51.07,51.08,56104.0,39.8265,39.8343,39.7254,39.7332,56104.0
2016-07-19 11:20:00,51.08,51.13,51.03,51.13,58845.0,39.7332,39.7721,39.6943,39.7721,58845.0
2016-07-19 11:30:00,51.13,51.21,51.12,51.17,35346.0,39.7721,39.8343,39.7643,39.8032,35346.0
2016-07-19 11:40:00,51.17,51.23,51.17,51.21,50175.0,39.8032,39.8499,39.8032,39.8343,50175.0
2016-07-19 11:50:00,51.21,51.22,51.14,51.14,66060.0,39.8343,39.8421,39.7799,39.7799,66060.0
2016-07-19 12:00:00,51.15,51.25,51.14,51.25,31319.0,39.7876,39.8654,39.7799,39.8654,31319.0
2016-07-19 12:10:00,51.25,51.44,51.25,51.41,92140.0,39.8654,40.0132,39.8654,39.9899,92140.0
2016-07-19 12:20:00,51.41,51.53,51.41,51.51,79897.0,39.9899,40.0832,39.9899,40.0677,79897.0
2016-07-19 12:30:00,51.51,51.51,51.31,51.34,41132.0,40.0677,40.0677,39.9121,39.9354,41132.0
2016-07-19 12:40:00,51.34,51.45,51.34,51.43,47153.0,39.9354,40.021,39.9354,40.0054,47153.0
2016-07-19 12:50:00,51.43,51.47,51.42,51.47,25644.0,40.0054,40.0366,39.9977,40.0366,25644.0
2016-07-19 13:00:00,51.47,51.52,51.46,51.51,25059.0,40.0366,40.0754,40.0288,40.0677,25059.0
2016-07-19 13:10:00,51.52,51.52,51.45,51.48,58955.0,40.0754,40.0754,40.021,40.0443,58955.0
2016-07-19 13:20:00,51.48,51.56,51.48,51.52,37536.0,40.0443,40.1066,40.0443,40.0754,37536.0
2016-07-19 13:30:00,51.51,51.56,51.5,51.54,26475.0,40.0677,40.1066,40.0599,40.091,26475.0
2016-07-19 13:40:00,51.54,51.62,51.54,51.62,76157.0,40.091,40.1532,40.091,40.1532,76157.0
2016-07-19 13:50:00,51.62,51.77,51.56,51.58,98620.0,40.1532,40.2699,40.1066,40.1221,98620.0
2016-07-19 14:00:00,51.58,51.69,51.58,51.68,103021.0,40.1221,40.2077,40.1221,40.1999,103021.0
2016-07-19 14:10:00,51.68,51.68,51.57,51.59,67553.0,40.1999,40.1999,40.1143,40.1299,67553.0
2016-07-19 14:20:00,51.58,51.61,51.52,51.53,38561.0,40.1221,40.1455,40.0754,40.0832,38561.0
2016-07-19 14:30:00,51.53,51.58,51.52,51.57,31656.0,40.0832,40.1221,40.0754,40.1143,31656.0
2016-07-19 14:40:00,51.58,51.66,51.57,51.6,74202.0,40.1221,40.1844,40.1143,40.1377,74202.0
2016-07-19 14:50:00,51.6,51.65,51.6,51.63,33878.0,40.1377,40.1766,40.1377,40.161,33878.0
2016-07-19 15:00:00,51.62,51.63,51.59,51.59,35375.0,40.1532,40.161,40.1299,40.1299,35375.0
2016-07-19 15:10:00,51.59,51.6,51.55,51.56,44677.0,40.1299,40.1377,40.0988,40.1066,44677.0
2016-07-19 15:20:00,51.57,51.58,51.56,51.57,21284.0,40.1143,40.1221,40.1066,40.1143,21284.0
2016-07-19 15:30:00,51.58,51.58,51.56,51.57,39041.0,40.1221,40.1221,40.1066,40.1143,39041.0
2016-07-19 15:40:00,51.57,51.69,51.57,51.64,97470.0,40.1143,40.2077,40.1143,40.1688,97470.0
2016-07-19 15:50:00,51.64,51.75,51.61,51.69,258186.0,40.1688,40.2544,40.1455,40.2077,258186.0
2016-07-20 09:30:00,51.93,51.97,51.62,51.74,62238.0,40.3944,40.4255,40.1532,40.2466,62238.0
2016-07-20 09:40:00,51.76,51.76,51.54,51.66,43317.0,40.2621,40.2621,40.091,40.1844,43317.0
2016-07-20 09:50:00,51.67,51.75,51.63,51.7,32059.0,40.1921,40.2544,40.161,40.2155,32059.0
2016-07-20 10:00:00,51.71,51.73,51.59,51.63,46275.0,40.2232,40.2388,40.1299,40.161,46275.0
2016-07-20 10:10:00,51.63,51.67,51.59,51.6,47507.0,40.161,40.1921,40.1299,40.1377,47507.0
2016-07-20 10:20:00,51.61,51.63,51.55,51.59,35519.0,40.1455,40.161,40.0988,40.1299,35519.0
2016-07-20 10:30:00,51.6,51.69,51.58,51.59,40125.0,40.1377,40.2077,40.1221,40.1299,40125.0
2016-07-20 10:40:00,51.59,51.65,51.57,51.65,54639.0,40.1299,40.1766,40.1143,40.1766,54639.0
2016-07-20 10:50:00,51.65,51.66,51.47,51.5,61725.0,40.1766,40.1844,40.0366,40.0599,61725.0
2016-07-20 11:00:00,51.5,51.5,51.4,51.41,27493.0,40.0599,40.0599,39.9821,39.9899,27493.0
2016-07-20 11:10:00,51.4,51.44,51.39,51.43,23197.0,39.9821,40.0132,39.9743,40.0054,23197.0
2016-07-20 11:20:00,51.43,51.47,51.41,51.45,15452.0,40.0054,40.0366,39.9899,40.021,15452.0
2016-07-20 11:30:00,51.45,51.45,51.4,51.4,7657.0,40.021,40.021,39.9821,39.9821,7657.0
2016-07-20 11:40:00,51.4,51.42,51.37,51.37,8750.0,39.9821,39.9977,39.9588,39.9588,8750.0
2016-07-20 11:50:00,51.38,51.4,51.35,51.35,15819.0,39.9665,39.9821,39.9432,39.9432,15819.0
2016-07-20 12:00:00,51.36,51.37,51.33,51.33,16813.0,39.951,39.9588,39.9277,39.9277,16813.0
2016-07-20 12:10:00,51.33,51.35,51.31,51.34,28586.0,39.9277,39.9432,39.9121,39.9354,28586.0
2016-07-20 12:20:00,51.34,51.35,51.33,51.34,12789.0,39.9354,39.9432,39.9277,39.9354,12789.0
2016-07-20 12:30:00,51.34,51.34,51.06,51.18,357369.0,39.9354,39.9354,39.7176,39.811,357369.0
2016-07-20 12:40:00,51.19,51.22,51.1,51.22,72542.0,39.8188,39.8421,39.7487,39.8421,72542.0
2016-07-20 12:50:00,51.22,51.31,51.22,51.29,78596.0,39.8421,39.9121,39.8421,39.8965,78596.0
2016-07-20 13:00:00,51.3,51.32,51.27,51.29,86576.0,39.9043,39.9199,39.881,39.8965,86576.0
2016-07-20 13:10:00,51.29,51.36,51.28,51.3,63634.0,39.8965,39.951,39.8888,39.9043,63634.0
2016-07-20 13:20:00,51.3,51.36,51.3,51.35,58504.0,39.9043,39.951,39.9043,39.9432,58504.0
2016-07-20 13:30:00,51.35,51.43,51.34,51.4,71481.0,39.9432,40.0054,39.9354,39.9821,71481.0
2016-07-20 13:40:00,51.4,51.41,51.34,51.35,35640.0,39.9821,39.9899,39.9354,39.9432,35640.0
2016-07-20 13:50:00,51.35,51.35,51.33,51.34,46886.0,39.9432,39.9432,39.9277,39.9354,46886.0
2016-07-20 14:00:00,51.34,51.41,51.33,51.39,63263.0,39.9354,39.9899,39.9277,39.9743,63263.0
2016-07-20 14:10:00,51.39,51.45,51.37,51.44,40777.0,39.9743,40.021,39.9588,40.0132,40777.0
2016-07-20 14:20:00,51.45,51.49,51.44,51.48,46313.0,40.021,40.0521,40.0132,40.0443,46313.0
2016-07-20 14:30:00,51.48,51.49,51.39,51.4,62227.0,40.0443,40.0521,39.9743,39.9821,62227.0
2016-07-20 14:40:00,51.4,51.42,51.38,51.42,134848.0,39.9821,39.9977,39.9665,39.9977,134848.0
2016-07-20 14:50:00,51.41,51.42,51.37,51.4,36169.0,39.9899,39.9977,39.9588,39.9821,36169.0
2016-07-20 15:00:00,51.39,51.4,51.37,51.37,78294.0,39.9743,39.9821,39.9588,39.9588,78294.0
2016-07-20 15:10:00,51.36,51.46,51.36,51.46,115126.0,39.951,40.0288,39.951,40.0288,115126.0
2016-07-20 15:20:00,51.46,51.5,51.44,51.44,45300.0,40.0288,40.0599,40.0132,40.0132,45300.0
2016-07-20 15:30:00,51.45,51.53,51.44,51.51,59534.0,40.021,40.0832,40.0132,40.0677,59534.0
2016-07-20 15:40:00,51.51,51.58,51.48,51.48,130897.0,40.0677,40.1221,40.0443,40.0443,130897.0
2016-07-20 15:50:00,51.49,51.6,51.48,51.6,278504.0,40.0521,40.1377,40.0443,40.1377,278504.0
2016-07-21 09:30:00,51.28,51.59,51.24,51.27,52978.0,39.8888,40.1299,39.8576,39.881,52978.0
2016-07-21 09:40:00,51.28,51.42,51.23,51.42,47067.0,39.8888,39.9977,39.8499,39.9977,47067.0
2016-07-21 09:50:00,51.41,51.45,51.32,51.34,61792.0,39.9899,40.021,39.9199,39.9354,61792.0
2016-07-21 10:00:00,51.34,51.37,51.28,51.36,111293.0,39.9354,39.9588,39.8888,39.951,111293.0
2016-07-21 10:10:00,51.36,51.43,51.33,51.43,27903.0,39.951,40.0054,39.9277,40.0054,27903.0
2016-07-21 10:20:00,51.41,51.57,51.41,51.5,39635.0,39.9899,40.1143,39.9899,40.0599,39635.0
2016-07-21 10:30:00,51.51,51.51,51.42,51.48,44552.0,40.0677,40.0677,39.9977,40.0443,44552.0
2016-07-21 10:40:00,51.48,51.49,51.38,51.47,38972.0,40.0443,40.0521,39.9665,40.0366,38972.0
2016-07-21 10:50:00,51.46,51.53,51.46,51.53,24411.0,40.0288,40.0832,40.0288,40.0832,24411.0
2016-07-21 11:00:00,51.52,51.52,51.47,51.49,34210.0,40.0754,40.0754,40.0366,40.0521,34210.0
2016-07-21 11:10:00,51.49,51.54,51.45,51.48,41893.0,40.0521,40.091,40.021,40.0443,41893.0
2016-07-21 11:20:00,51.48,51.49,51.43,51.49,57567.0,40.0443,40.0521,40.0054,40.0521,57567.0
2016-07-21 11:30:00,51.48,51.49,51.43,51.43,31698.0,40.0443,40.0521,40.0054,40.0054,31698.0
2016-07-21 11:40:00,51.42,51.46,51.4,51.46,23270.0,39.9977,40.0288,39.9821,40.0288,23270.0
2016-07-21 11:50:00,51.45,51.49,51.4,51.49,32981.0,40.021,40.0521,39.9821,40.0521,32981.0
2016-07-21 12:00:00,51.49,51.55,51.45,51.47,73627.0,40.0521,40.0988,40.021,40.0366,73627.0
2016-07-21 12:10:00,51.46,51.51,51.46,51.5,33557.0,40.0288,40.0677,40.0288,40.0599,33557.0
2016-07-21 12:20:00,51.5,51.51,51.45,51.48,41393.0,40.0599,40.0677,40.021,40.0443,41393.0
2016-07-21 12:30:00,51.48,51.49,51.43,51.44,59719.0,40.0443,40.0521,40.0054,40.0132,59719.0
2016-07-21 12:40:00,51.44,51.49,51.44,51.45,29450.0,40.0132,40.0521,40.0132,40.021,29450.0
2016-07-21 12:50:00,51.45,51.47,51.43,51.46,92077.0,40.021,40.0366,40.0054,40.0288,92077.0
2016-07-21 13:00:00,51.46,51.49,51.44,51.49,56538.0,40.0288,40.0521,40.0132,40.0521,56538.0
2016-07-21 13:10:00,51.5,51.52,51.47,51.51,29476.0,40.0599,40.0754,40.0366,40.0677,29476.0
2016-07-21 13:20:00,51.51,51.53,51.47,51.48,40421.0,40.0677,40.0832,40.0366,40.0443,40421.0
2016-07-21 13:30:00,51.48,51.48,51.44,51.44,52831.0,40.0443,40.0443,40.0132,40.0132,52831.0
2016-07-21 13:40:00,51.44,51.49,51.43,51.45,33437.0,40.0132,40.0521,40.0054,40.021,33437.0
2016-07-21 13:50:00,51.45,51.48,51.43,51.46,53453.0,40.021,40.0443,40.0054,40.0288,53453.0
2016-07-21 14:00:00,51.47,51.48,51.42,51.45,42026.0,40.0366,40.0443,39.9977,40.021,42026.0
2016-07-21 14:10:00,51.45,51.45,51.37,51.38,63060.0,40.021,40.021,39.9588,39.9665,63060.0
2016-07-21 14:20:00,51.38,51.49,51.38,51.47,52136.0,39.9665,40.0521,39.9665,40.0366,52136.0
2016-07-21 14:30:00,51.46,51.52,51.46,51.51,29653.0,40.0288,40.0754,40.0288,40.0677,29653.0
2016-07-21 14:40:00,51.5,51.54,51.5,51.52,37997.0,40.0599,40.091,40.0599,40.0754,37997.0
2016-07-21 14:50:00,51.53,51.55,51.5,51.51,35738.0,40.0832,40.0988,40.0599,40.0677,35738.0
2016-07-21 15:00:00,51.5,51.52,51.46,51.47,35645.0,40.0599,40.0754,40.0288,40.0366,35645.0
2016-07-21 15:10:00,51.47,51.52,51.46,51.52,67920.0,40.0366,40.0754,40.0288,40.0754,67920.0
2016-07-21 15:20:00,51.52,51.6,51.51,51.59,44968.0,40.0754,40.1377,40.0677,40.1299,44968.0
2016-07-21 15:30:00,51.59,51.63,51.56,51.58,127647.0,40.1299,40.161,40.1066,40.1221,127647.0
2016-07-21 15:40:00,51.58,51.75,51.55,51.7,122945.0,40.1221,40.2544,40.0988,40.2155,122945.0
2016-07-21 15:50:00,51.7,51.78,51.67,51.76,427695.0,40.2155,40.2777,40.1921,40.2621,427695.0
2016-07-22 09:30:00,51.72,52.11,51.72,51.88,90064.0,40.231,40.5344,40.231,40.3555,90064.0
2016-07-22 09:40:00,51.89,52.0,51.88,51.97,68949.0,40.3633,40.4488,40.3555,40.4255,68949.0
2016-07-22 09:50:00,51.97,52.24,51.95,52.17,113901.0,40.4255,40.6355,40.4099,40.5811,113901.0
2016-07-22 10:00:00,52.17,52.23,52.06,52.07,49949.0,40.5811,40.6277,40.4955,40.5033,49949.0
2016-07-22 10:10:00,52.06,52.15,52.02,52.02,68877.0,40.4955,40.5655,40.4644,40.4644,68877.0
2016-07-22 10:20:00,52.03,52.12,51.97,52.12,62946.0,40.4722,40.5422,40.4255,40.5422,62946.0
2016-07-22 10:30:00,52.13,52.17,52.12,52.15,93262.0,40.5499,40.5811,40.5422,40.5655,93262.0
2016-07-22 10:40:00,52.14,52.15,52.02,52.09,87466.0,40.5577,40.5655,40.4644,40.5188,87466.0
2016-07-22 10:50:00,52.09,52.11,52.05,52.09,37396.0,40.5188,40.5344,40.4877,40.5188,37396.0
2016-07-22 11:00:00,52.08,52.11,52.06,52.06,27415.0,40.5111,40.5344,40.4955,40.4955,27415.0
2016-07-22 11:10:00,52.06,52.12,52.05,52.1,67883.0,40.4955,40.5422,40.4877,40.5266,67883.0
2016-07-22 11:20:00,52.1,52.13,52.09,52.09,49950.0,40.5266,40.5499,40.5188,40.5188,49950.0
2016-07-22 11:30:00,52.09,52.13,52.07,52.13,24907.0,40.5188,40.5499,40.5033,40.5499,24907.0
2016-07-22 11:40:00,52.13,52.13,52.05,52.05,40691.0,40.5499,40.5499,40.4877,40.4877,40691.0
2016-07-22 11:50:00,52.06,52.13,52.06,52.13,20900.0,40.4955,40.5499,40.4955,40.5499,20900.0
2016-07-22 12:00:00,52.13,52.15,52.11,52.11,25892.0,40.5499,40.5655,40.5344,40.5344,25892.0
2016-07-22 12:10:00,52.11,52.11,52.07,52.08,16061.0,40.5344,40.5344,40.5033,40.5111,16061.0
2016-07-22 12:20:00,52.08,52.11,52.08,52.11,13330.0,40.5111,40.5344,40.5111,40.5344,13330.0
2016-07-22 12:30:00,52.11,52.14,52.1,52.13,26027.0,40.5344,40.5577,40.5266,40.5499,26027.0
2016-07-22 12:40:00,52.13,52.2,52.12,52.2,32495.0,40.5499,40.6044,40.5422,40.6044,32495.0
2016-07-22 12:50:00,52.19,52.27,52.16,52.27,59090.0,40.5966,40.6588,40.5733,40.6588,59090.0
2016-07-22 13:00:00,52.26,52.36,52.24,52.36,69191.0,40.6511,40.7289,40.6355,40.7289,69191.0
2016-07-22 13:10:00,52.35,52.37,52.32,52.37,37196.0,40.7211,40.7366,40.6977,40.7366,37196.0
2016-07-22 13:20:00,52.37,52.44,52.35,52.43,47702.0,40.7366,40.7911,40.7211,40.7833,47702.0
2016-07-22 13:30:00,52.43,52.46,52.35,52.37,49461.0,40.7833,40.8066,40.7211,40.7366,49461.0
2016-07-22 13:40:00,52.36,52.37,52.32,52.34,27632.0,40.7289,40.7366,40.6977,40.7133,27632.0
2016-07-22 13:50:00,52.34,52.43,52.33,52.41,41972.0,40.7133,40.7833,40.7055,40.7677,41972.0
2016-07-22 14:00:00,52.4,52.41,52.37,52.4,38673.0,40.76,40.7677,40.7366,40.76,38673.0
2016-07-22 14:10:00,52.39,52.41,52.37,52.4,29221.0,40.7522,40.7677,40.7366,40.76,29221.0
2016-07-22 14:20:00,52.41,52.46,52.4,52.45,31398.0,40.7677,40.8066,40.76,40.7989,31398.0
2016-07-22 14:30:00,52.45,52.49,52.45,52.48,29764.0,40.7989,40.83,40.7989,40.8222,29764.0
2016-07-22 14:40:00,52.48,52.53,52.48,52.53,35771.0,40.8222,40.8611,40.8222,40.8611,35771.0
2016-07-22 14:50:00,52.53,52.59,52.52,52.54,95287.0,40.8611,40.9078,40.8533,40.8689,95287.0
2016-07-22 15:00:00,52.54,52.55,52.51,52.53,30863.0,40.8689,40.8766,40.8455,40.8611,30863.0
2016-07-22 15:10:00,52.53,52.56,52.52,52.56,32947.0,40.8611,40.8844,40.8533,40.8844,32947.0
2016-07-22 15:20:00,52.56,52.59,52.54,52.55,44033.0,40.8844,40.9078,40.8689,40.8766,44033.0
2016-07-22 15:30:00,52.55,52.6,52.54,52.57,66092.0,40.8766,40.9155,40.8689,40.8922,66092.0
2016-07-22 15:40:00,52.58,52.67,52.58,52.66,256372.0,40.9,40.97,40.9,40.9622,256372.0
2016-07-22 15:50:00,52.66,52.66,52.56,52.59,567506.0,40.9622,40.9622,40.8844,40.9078,567506.0
2016-07-25 09:30:00,52.68,52.86,52.66,52.83,89281.0,40.9778,41.1178,40.9622,41.0944,89281.0
2016-07-25 09:40:00,52.86,53.01,52.83,52.97,132604.0,41.1178,41.2345,41.0944,41.2033,132604.0
2016-07-25 09:50:00,52.97,52.99,52.86,52.9,96933.0,41.2033,41.2189,41.1178,41.1489,96933.0
2016-07-25 10:00:00,52.9,53.04,52.89,53.01,49715.0,41.1489,41.2578,41.1411,41.2345,49715.0
2016-07-25 10:10:00,53.0,53.0,52.85,52.87,61704.0,41.2267,41.2267,41.11,41.1256,61704.0
2016-07-25 10:20:00,52.86,52.91,52.8,52.86,105210.0,41.1178,41.1567,41.0711,41.1178,105210.0
2016-07-25 10:30:00,52.85,52.86,52.72,52.73,50698.0,41.11,41.1178,41.0089,41.0167,50698.0
2016-07-25 10:40:00,52.72,52.78,52.67,52.74,55027.0,41.0089,41.0556,40.97,41.0244,55027.0
2016-07-25 10:50:00,52.73,52.8,52.7,52.78,43428.0,41.0167,41.0711,40.9933,41.0556,43428.0
2016-07-25 11:00:00,52.77,52.84,52.72,52.8,81196.0,41.0478,41.1022,41.0089,41.0711,81196.0
2016-07-25 11:10:00,52.81,52.89,52.79,52.82,88992.0,41.0789,41.1411,41.0633,41.0867,88992.0
2016-07-25 11:20:00,52.82,52.95,52.82,52.91,74451.0,41.0867,41.1878,41.0867,41.1567,74451.0
2016-07-25 11:30:00,52.9,52.95,52.85,52.85,49153.0,41.1489,41.1878,41.11,41.11,49153.0
2016-07-25 11:40:00,52.86,52.94,52.78,52.85,67084.0,41.1178,41.18,41.0556,41.11,67084.0
2016-07-25 11:50:00,52.85,52.91,52.84,52.9,87668.0,41.11,41.1567,41.1022,41.1489,87668.0
2016-07-25 12:00:00,52.9,52.91,52.84,52.9,40139.0,41.1489,41.1567,41.1022,41.1489,40139.0
2016-07-25 12:10:00,52.9,52.9,52.83,52.88,33447.0,41.1489,41.1489,41.0944,41.1333,33447.0
2016-07-25 12:20:00,52.88,52.89,52.82,52.86,79054.0,41.1333,41.1411,41.0867,41.1178,79054.0
2016-07-25 12:30:00,52.85,52.89,52.84,52.89,34532.0,41.11,41.1411,41.1022,41.1411,34532.0
2016-07-25 12:40:00,52.89,52.91,52.88,52.91,49899.0,41.1411,41.1567,41.1333,41.1567,49899.0
2016-07-25 12:50:00,52.91,52.97,52.88,52.91,28275.0,41.1567,41.2033,41.1333,41.1567,28275.0
2016-07-25 13:00:00,52.9,52.94,52.86,52.9,35466.0,41.1489,41.18,41.1178,41.1489,35466.0
2016-07-25 13:10:00,52.89,52.92,52.84,52.85,185022.0,41.1411,41.1645,41.1022,41.11,185022.0
2016-07-25 13:20:00,52.85,52.92,52.83,52.86,98064.0,41.11,41.1645,41.0944,41.1178,98064.0
2016-07-25 13:30:00,52.86,52.88,52.84,52.87,27753.0,41.1178,41.1333,41.1022,41.1256,27753.0
2016-07-25 13:40:00,52.87,52.96,52.86,52.92,37178.0,41.1256,41.1956,41.1178,41.1645,37178.0
2016-07-25 13:50:00,52.92,52.95,52.9,52.91,35811.0,41.1645,41.1878,41.1489,41.1567,35811.0
2016-07-25 14:00:00,52.91,53.0,52.9,52.99,69366.0,41.1567,41.2267,41.1489,41.2189,69366.0
2016-07-25 14:10:00,52.98,53.03,52.95,52.98,165046.0,41.2111,41.25,41.1878,41.2111,165046.0
2016-07-25 14:20:00,52.98,53.05,52.95,52.97,81581.0,41.2111,41.2656,41.1878,41.2033,81581.0
2016-07-25 14:30:00,52.97,52.98,52.93,52.93,17069.0,41.2033,41.2111,41.1722,41.1722,17069.0
2016-07-25 14:40:00,52.93,53.0,52.93,52.96,49319.0,41.1722,41.2267,41.1722,41.1956,49319.0
2016-07-25 14:50:00,52.97,52.98,52.94,52.98,23218.0,41.2033,41.2111,41.18,41.2111,23218.0
2016-07-25 15:00:00,52.97,52.97,52.94,52.95,37103.0,41.2033,41.2033,41.18,41.1878,37103.0
2016-07-25 15:10:00,52.95,52.95,52.91,52.92,43808.0,41.1878,41.1878,41.1567,41.1645,43808.0
2016-07-25 15:20:00,52.91,52.93,52.89,52.91,26191.0,41.1567,41.1722,41.1411,41.1567,26191.0
2016-07-25 15:30:00,52.9,52.96,52.9,52.96,42344.0,41.1489,41.1956,41.1489,41.1956,42344.0
2016-07-25 15:40:00,52.96,52.96,52.92,52.94,73499.0,41.1956,41.1956,41.1645,41.18,73499.0
2016-07-25 15:50:00,52.94,52.99,52.94,52.98,265905.0,41.18,41.2189,41.18,41.2111,265905.0
2016-07-26 09:30:00,53.14,53.35,53.11,53.28,86323.0,41.3356,41.4989,41.3123,41.4445,86323.0
2016-07-26 09:40:00,53.28,53.28,53.07,53.07,56087.0,41.4445,41.4445,41.2811,41.2811,56087.0
2016-07-26 09:50:00,53.07,53.07,52.94,52.99,93598.0,41.2811,41.2811,41.18,41.2189,93598.0
2016-07-26 10:00:00,53.0,53.13,53.0,53.12,48851.0,41.2267,41.3278,41.2267,41.32,48851.0
2016-07-26 10:10:00,53.11,53.15,53.06,53.12,95647.0,41.3123,41.3434,41.2734,41.32,95647.0
2016-07-26 10:20:00,53.12,53.17,53.1,53.11,85027.0,41.32,41.3589,41.3045,41.3123,85027.0
2016-07-26 10:30:00,53.11,53.18,53.11,53.16,46300.0,41.3123,41.3667,41.3123,41.3511,46300.0
2016-07-26 10:40:00,53.15,53.2,53.11,53.15,130777.0,41.3434,41.3823,41.3123,41.3434,130777.0
2016-07-26 10:50:00,53.14,53.15,53.0,53.01,193766.0,41.3356,41.3434,41.2267,41.2345,193766.0
2016-07-26 11:00:00,53.01,53.04,52.94,52.97,89126.0,41.2345,41.2578,41.18,41.2033,89126.0
2016-07-26 11:10:00,52.96,53.04,52.94,53.03,50600.0,41.1956,41.2578,41.18,41.25,50600.0
2016-07-26 11:20:00,53.03,53.11,53.02,53.07,37556.0,41.25,41.3123,41.2422,41.2811,37556.0
2016-07-26 11:30:00,53.08,53.14,53.03,53.06,54976.0,41.2889,41.3356,41.25,41.2734,54976.0
2016-07-26 11:40:00,53.05,53.16,53.04,53.11,39600.0,41.2656,41.3511,41.2578,41.3123,39600.0
2016-07-26 11:50:00,53.12,53.17,53.1,53.14,66430.0,41.32,41.3589,41.3045,41.3356,66430.0
2016-07-26 12:00:00,53.14,53.14,53.06,53.14,85882.0,41.3356,41.3356,41.2734,41.3356,85882.0
2016-07-26 12:10:00,53.13,53.17,53.11,53.17,51016.0,41.3278,41.3589,41.3123,41.3589,51016.0
2016-07-26 12:20:00,53.16,53.22,53.14,53.14,37044.0,41.3511,41.3978,41.3356,41.3356,37044.0
2016-07-26 12:30:00,53.14,53.15,53.12,53.14,107737.0,41.3356,41.3434,41.32,41.3356,107737.0
2016-07-26 12:40:00,53.13,53.15,53.11,53.15,34493.0,41.3278,41.3434,41.3123,41.3434,34493.0
2016-07-26 12:50:00,53.15,53.15,53.08,53.1,36996.0,41.3434,41.3434,41.2889,41.3045,36996.0
2016-07-26 13:00:00,53.1,53.2,53.03,53.2,61956.0,41.3045,41.3823,41.25,41.3823,61956.0
2016-07-26 13:10:00,53.2,53.23,53.16,53.23,32870.0,41.3823,41.4056,41.3511,41.4056,32870.0
2016-07-26 13:20:00,53.23,53.23,53.11,53.12,40610.0,41.4056,41.4056,41.3123,41.32,40610.0
2016-07-26 13:30:00,53.12,53.13,53.09,53.13,32557.0,41.32,41.3278,41.2967,41.3278,32557.0
2016-07-26 13:40:00,53.13,53.15,53.1,53.11,27213.0,41.3278,41.3434,41.3045,41.3123,27213.0
2016-07-26 13:50:00,53.1,53.13,53.09,53.11,45352.0,41.3045,41.3278,41.2967,41.3123,45352.0
2016-07-26 14:00:00,53.1,53.17,53.1,53.12,31117.0,41.3045,41.3589,41.3045,41.32,31117.0
2016-07-26 14:10:00,53.12,53.19,53.09,53.19,57715.0,41.32,41.3745,41.2967,41.3745,57715.0
2016-07-26 14:20:00,53.18,53.27,53.13,53.23,34274.0,41.3667,41.4367,41.3278,41.4056,34274.0
2016-07-26 14:30:00,53.24,53.25,53.19,53.24,79134.0,41.4134,41.4212,41.3745,41.4134,79134.0
2016-07-26 14:40:00,53.23,53.3,53.23,53.25,71890.0,41.4056,41.46,41.4056,41.4212,71890.0
2016-07-26 14:50:00,53.24,53.28,53.23,53.23,37742.0,41.4134,41.4445,41.4056,41.4056,37742.0
2016-07-26 15:00:00,53.23,53.27,53.21,53.23,61906.0,41.4056,41.4367,41.39,41.4056,61906.0
2016-07-26 15:10:00,53.22,53.23,53.18,53.18,42128.0,41.3978,41.4056,41.3667,41.3667,42128.0
2016-07-26 15:20:00,53.18,53.23,53.17,53.2,58693.0,41.3667,41.4056,41.3589,41.3823,58693.0
2016-07-26 15:30:00,53.2,53.22,53.18,53.19,75483.0,41.3823,41.3978,41.3667,41.3745,75483.0
2016-07-26 15:40:00,53.19,53.24,53.19,53.21,84068.0,41.3745,41.4134,41.3745,41.39,84068.0
2016-07-26 15:50:00,53.2,53.21,53.16,53.19,223329.0,41.3823,41.39,41.3511,41.3745,223329.0
2016-07-27 09:30:00,53.08,53.27,53.0,53.1,105872.0,41.2889,41.4367,41.2267,41.3045,105872.0
2016-07-27 09:40:00,53.11,53.11,52.77,52.82,118083.0,41.3123,41.3123,41.0478,41.0867,118083.0
2016-07-27 09:50:00,52.84,52.87,52.67,52.78,64784.0,41.1022,41.1256,40.97,41.0556,64784.0
2016-07-27 10:00:00,52.78,52.85,52.7,52.75,55264.0,41.0556,41.11,40.9933,41.0322,55264.0
2016-07-27 10:10:00,52.76,52.81,52.68,52.68,50864.0,41.04,41.0789,40.9778,40.9778,50864.0
2016-07-27 10:20:00,52.69,52.75,52.66,52.73,55279.0,40.9855,41.0322,40.9622,41.0167,55279.0
2016-07-27 10:30:00,52.73,52.85,52.72,52.83,59450.0,41.0167,41.11,41.0089,41.0944,59450.0
2016-07-27 10:40:00,52.82,52.86,52.76,52.85,474001.0,41.0867,41.1178,41.04,41.11,474001.0
2016-07-27 10:50:00,52.85,52.9,52.76,52.76,138921.0,41.11,41.1489,41.04,41.04,138921.0
2016-07-27 11:00:00,52.75,52.77,52.64,52.67,58221.0,41.0322,41.0478,40.9467,40.97,58221.0
2016-07-27 11:10:00,52.67,52.75,52.66,52.67,75556.0,40.97,41.0322,40.9622,40.97,75556.0
2016-07-27 11:20:00,52.66,52.69,52.65,52.67,48256.0,40.9622,40.9855,40.9544,40.97,48256.0
2016-07-27 11:30:00,52.68,52.68,52.6,52.6,33849.0,40.9778,40.9778,40.9155,40.9155,33849.0
2016-07-27 11:40:00,52.6,52.62,52.49,52.53,28784.0,40.9155,40.9311,40.83,40.8611,28784.0
2016-07-27 11:50:00,52.53,52.56,52.52,52.52,20189.0,40.8611,40.8844,40.8533,40.8533,20189.0
2016-07-27 12:00:00,52.52,52.52,52.48,52.51,46527.0,40.8533,40.8533,40.8222,40.8455,46527.0
2016-07-27 12:10:00,52.52,52.56,52.51,52.55,31123.0,40.8533,40.8844,40.8455,40.8766,31123.0
2016-07-27 12:20:00,52.55,52.56,52.52,52.54,36877.0,40.8766,40.8844,40.8533,40.8689,36877.0
2016-07-27 12:30:00,52.55,52.55,52.48,52.53,34950.0,40.8766,40.8766,40.8222,40.8611,34950.0
2016-07-27 12:40:00,52.54,52.59,52.54,52.56,123982.0,40.8689,40.9078,40.8689,40.8844,123982.0
2016-07-27 12:50:00,52.56,52.57,52.52,52.55,25336.0,40.8844,40.8922,40.8533,40.8766,25336.0
2016-07-27 13:00:00,52.55,52.55,52.44,52.45,18445.0,40.8766,40.8766,40.7911,40.7989,18445.0
2016-07-27 13:10:00,52.44,52.46,52.41,52.44,20944.0,40.7911,40.8066,40.7677,40.7911,20944.0
2016-07-27 13:20:00,52.44,52.47,52.41,52.43,20446.0,40.7911,40.8144,40.7677,40.7833,20446.0
2016-07-27 13:30:00,52.43,52.43,52.35,52.38,49051.0,40.7833,40.7833,40.7211,40.7444,49051.0
2016-07-27 13:40:00,52.38,52.45,52.35,52.41,76038.0,40.7444,40.7989,40.7211,40.7677,76038.0
2016-07-27 13:50:00,52.41,52.41,52.34,52.4,59656.0,40.7677,40.7677,40.7133,40.76,59656.0
2016-07-27 14:00:00,52.4,52.46,52.17,52.37,216543.0,40.76,40.8066,40.5811,40.7366,216543.0
2016-07-27 14:10:00,52.37,52.61,52.36,52.53,79448.0,40.7366,40.9233,40.7289,40.8611,79448.0
2016-07-27 14:20:00,52.53,52.55,52.44,52.45,45229.0,40.8611,40.8766,40.7911,40.7989,45229.0
2016-07-27 14:30:00,52.45,52.55,52.44,52.53,60392.0,40.7989,40.8766,40.7911,40.8611,60392.0
2016-07-27 14:40:00,52.52,52.54,52.48,52.5,66249.0,40.8533,40.8689,40.8222,40.8378,66249.0
2016-07-27 14:50:00,52.49,52.52,52.44,52.48,59711.0,40.83,40.8533,40.7911,40.8222,59711.0
2016-07-27 15:00:00,52.48,52.52,52.46,52.49,55463.0,40.8222,40.8533,40.8066,40.83,55463.0
2016-07-27 15:10:00,52.49,52.59,52.48,52.54,67251.0,40.83,40.9078,40.8222,40.8689,67251.0
2016-07-27 15:20:00,52.54,52.56,52.47,52.52,180420.0,40.8689,40.8844,40.8144,40.8533,180420.0
2016-07-27 15:30:00,52.51,52.69,52.5,52.69,130562.0,40.8455,40.9855,40.8378,40.9855,130562.0
2016-07-27 15:40:00,52.68,52.68,52.47,52.48,120880.0,40.9778,40.9778,40.8144,40.8222,120880.0
2016-07-27 15:50:00,52.48,52.55,52.47,52.53,264301.0,40.8222,40.8766,40.8144,40.8611,264301.0
2016-07-28 09:30:00,52.48,52.58,52.39,52.46,39772.0,40.8222,40.9,40.7522,40.8066,39772.0
2016-07-28 09:40:00,52.44,52.68,52.43,52.68,21999.0,40.7911,40.9778,40.7833,40.9778,21999.0
2016-07-28 09:50:00,52.71,52.75,52.64,52.75,29981.0,41.0011,41.0322,40.9467,41.0322,29981.0
2016-07-28 10:00:00,52.74,52.99,52.73,52.96,41103.0,41.0244,41.2189,41.0167,41.1956,41103.0
2016-07-28 10:10:00,52.91,52.95,52.8,52.81,35603.0,41.1567,41.1878,41.0711,41.0789,35603.0
2016-07-28 10:20:00,52.82,52.95,52.81,52.93,55944.0,41.0867,41.1878,41.0789,41.1722,55944.0
2016-07-28 10:30:00,52.93,52.94,52.85,52.89,42535.0,41.1722,41.18,41.11,41.1411,42535.0
2016-07-28 10:40:00,52.89,52.99,52.87,52.96,56106.0,41.1411,41.2189,41.1256,41.1956,56106.0
2016-07-28 10:50:00,52.96,52.97,52.9,52.94,11764.0,41.1956,41.2033,41.1489,41.18,11764.0
2016-07-28 11:00:00,52.95,52.95,52.9,52.9,27752.0,41.1878,41.1878,41.1489,41.1489,27752.0
2016-07-28 11:10:00,52.9,53.04,52.86,53.04,35708.0,41.1489,41.2578,41.1178,41.2578,35708.0
2016-07-28 11:20:00,53.04,53.17,53.03,53.14,51097.0,41.2578,41.3589,41.25,41.3356,51097.0
2016-07-28 11:30:00,53.14,53.18,53.06,53.1,53088.0,41.3356,41.3667,41.2734,41.3045,53088.0
2016-07-28 11:40:00,53.09,53.28,53.08,53.27,36829.0,41.2967,41.4445,41.2889,41.4367,36829.0
2016-07-28 11:50:00,53.27,53.31,53.25,53.3,48071.0,41.4367,41.4678,41.4212,41.46,48071.0
2016-07-28 12:00:00,53.3,53.32,53.27,53.31,44938.0,41.46,41.4756,41.4367,41.4678,44938.0
2016-07-28 12:10:00,53.3,53.37,53.3,53.37,50992.0,41.46,41.5145,41.46,41.5145,50992.0
2016-07-28 12:20:00,53.36,53.39,53.34,53.39,43819.0,41.5067,41.5301,41.4912,41.5301,43819.0
2016-07-28 12:30:00,53.38,53.48,53.38,53.47,54060.0,41.5223,41.6001,41.5223,41.5923,54060.0
2016-07-28 12:40:00,53.47,53.5,53.43,53.5,69548.0,41.5923,41.6156,41.5612,41.6156,69548.0
2016-07-28 12:50:00,53.49,53.59,53.49,53.59,36955.0,41.6078,41.6856,41.6078,41.6856,36955.0
2016-07-28 13:00:00,53.59,53.64,53.58,53.64,43072.0,41.6856,41.7245,41.6778,41.7245,43072.0
2016-07-28 13:10:00,53.64,53.68,53.64,53.68,30853.0,41.7245,41.7556,41.7245,41.7556,30853.0
2016-07-28 13:20:00,53.68,53.77,53.66,53.77,46792.0,41.7556,41.8256,41.7401,41.8256,46792.0
2016-07-28 13:30:00,53.77,53.85,53.76,53.85,82883.0,41.8256,41.8879,41.8179,41.8879,82883.0
2016-07-28 13:40:00,53.85,53.87,53.83,53.85,46707.0,41.8879,41.9034,41.8723,41.8879,46707.0
2016-07-28 13:50:00,53.85,53.89,53.8,53.8,68327.0,41.8879,41.919,41.849,41.849,68327.0
2016-07-28 14:00:00,53.82,53.82,53.68,53.69,66587.0,41.8645,41.8645,41.7556,41.7634,66587.0
2016-07-28 14:10:00,53.69,53.7,53.61,53.64,35179.0,41.7634,41.7712,41.7012,41.7245,35179.0
2016-07-28 14:20:00,53.65,53.69,53.64,53.67,82309.0,41.7323,41.7634,41.7245,41.7479,82309.0
2016-07-28 14:30:00,53.66,53.68,53.65,53.66,43371.0,41.7401,41.7556,41.7323,41.7401,43371.0
2016-07-28 14:40:00,53.66,53.73,53.65,53.67,51179.0,41.7401,41.7945,41.7323,41.7479,51179.0
2016-07-28 14:50:00,53.66,53.69,53.65,53.69,38933.0,41.7401,41.7634,41.7323,41.7634,38933.0
2016-07-28 15:00:00,53.69,53.71,53.68,53.7,50190.0,41.7634,41.779,41.7556,41.7712,50190.0
2016-07-28 15:10:00,53.7,53.76,53.69,53.71,72592.0,41.7712,41.8179,41.7634,41.779,72592.0
2016-07-28 15:20:00,53.7,53.72,53.69,53.7,44100.0,41.7712,41.7867,41.7634,41.7712,44100.0
2016-07-28 15:30:00,53.7,53.7,53.66,53.67,91787.0,41.7712,41.7712,41.7401,41.7479,91787.0
2016-07-28 15:40:00,53.66,53.75,53.66,53.68,64303.0,41.7401,41.8101,41.7401,41.7556,64303.0
2016-07-28 15:50:00,53.68,53.69,53.61,53.62,113843.0,41.7556,41.7634,41.7012,41.709,113843.0
2016-07-29 09:30:00,53.53,53.97,53.53,53.95,42791.0,41.639,41.9812,41.639,41.9657,42791.0
2016-07-29 09:40:00,53.95,54.09,53.9,54.08,92083.0,41.9657,42.0746,41.9268,42.0668,92083.0
2016-07-29 09:50:00,54.07,54.09,53.98,54.07,95331.0,42.059,42.0746,41.989,42.059,95331.0
2016-07-29 10:00:00,54.06,54.27,54.05,54.27,94769.0,42.0512,42.2146,42.0434,42.2146,94769.0
2016-07-29 10:10:00,54.26,54.44,54.26,54.41,164329.0,42.2068,42.3468,42.2068,42.3235,164329.0
2016-07-29 10:20:00,54.41,54.42,54.24,54.38,155404.0,42.3235,42.3312,42.1912,42.3001,155404.0
2016-07-29 10:30:00,54.38,54.5,54.37,54.48,106113.0,42.3001,42.3935,42.2924,42.3779,106113.0
2016-07-29 10:40:00,54.48,54.49,54.3,54.31,95680.0,42.3779,42.3857,42.2379,42.2457,95680.0
2016-07-29 10:50:00,54.31,54.41,54.3,54.37,84405.0,42.2457,42.3235,42.2379,42.2924,84405.0
2016-07-29 11:00:00,54.37,54.44,54.34,54.35,58838.0,42.2924,42.3468,42.269,42.2768,58838.0
2016-07-29 11:10:00,54.36,54.44,54.35,54.37,91403.0,42.2846,42.3468,42.2768,42.2924,91403.0
2016-07-29 11:20:00,54.36,54.49,54.36,54.48,77673.0,42.2846,42.3857,42.2846,42.3779,77673.0
2016-07-29 11:30:00,54.47,54.48,54.4,54.45,73983.0,42.3701,42.3779,42.3157,42.3546,73983.0
2016-07-29 11:40:00,54.45,54.46,54.36,54.46,105427.0,42.3546,42.3624,42.2846,42.3624,105427.0
2016-07-29 11:50:00,54.46,54.49,54.43,54.44,53126.0,42.3624,42.3857,42.339,42.3468,53126.0
2016-07-29 12:00:00,54.44,54.52,54.39,54.5,72402.0,42.3468,42.409,42.3079,42.3935,72402.0
2016-07-29 12:10:00,54.5,54.5,54.35,54.41,61472.0,42.3935,42.3935,42.2768,42.3235,61472.0
2016-07-29 12:20:00,54.41,54.43,54.36,54.39,40293.0,42.3235,42.339,42.2846,42.3079,40293.0
2016-07-29 12:30:00,54.38,54.43,54.36,54.41,34043.0,42.3001,42.339,42.2846,42.3235,34043.0
2016-07-29 12:40:00,54.41,54.41,54.26,54.27,39714.0,42.3235,42.3235,42.2068,42.2146,39714.0
2016-07-29 12:50:00,54.27,54.33,54.26,54.31,41507.0,42.2146,42.2612,42.2068,42.2457,41507.0
2016-07-29 13:00:00,54.31,54.33,54.25,54.27,37613.0,42.2457,42.2612,42.199,42.2146,37613.0
2016-07-29 13:10:00,54.26,54.32,54.25,54.31,46734.0,42.2068,42.2535,42.199,42.2457,46734.0
2016-07-29 13:20:00,54.31,54.39,54.3,54.37,31327.0,42.2457,42.3079,42.2379,42.2924,31327.0
2016-07-29 13:30:00,54.38,54.47,54.37,54.45,35075.0,42.3001,42.3701,42.2924,42.3546,35075.0
2016-07-29 13:40:00,54.45,54.5,54.39,54.5,57597.0,42.3546,42.3935,42.3079,42.3935,57597.0
2016-07-29 13:50:00,54.5,54.56,54.5,54.53,35416.0,42.3935,42.4401,42.3935,42.4168,35416.0
2016-07-29 14:00:00,54.53,54.55,54.48,54.55,37388.0,42.4168,42.4324,42.3779,42.4324,37388.0
2016-07-29 14:10:00,54.55,54.57,54.49,54.54,30817.0,42.4324,42.4479,42.3857,42.4246,30817.0
2016-07-29 14:20:00,54.54,54.55,54.5,54.53,33984.0,42.4246,42.4324,42.3935,42.4168,33984.0
2016-07-29 14:30:00,54.53,54.54,54.41,54.43,36882.0,42.4168,42.4246,42.3235,42.339,36882.0
2016-07-29 14:40:00,54.43,54.48,54.42,54.47,52527.0,42.339,42.3779,42.3312,42.3701,52527.0
2016-07-29 14:50:00,54.47,54.48,54.43,54.43,41899.0,42.3701,42.3779,42.339,42.339,41899.0
2016-07-29 15:00:00,54.44,54.46,54.39,54.44,70802.0,42.3468,42.3624,42.3079,42.3468,70802.0
2016-07-29 15:10:00,54.43,54.44,54.38,54.41,91653.0,42.339,42.3468,42.3001,42.3235,91653.0
2016-07-29 15:20:00,54.4,54.47,54.39,54.46,54682.0,42.3157,42.3701,42.3079,42.3624,54682.0
2016-07-29 15:30:00,54.47,54.49,54.4,54.42,94388.0,42.3701,42.3857,42.3157,42.3312,94388.0
2016-07-29 15:40:00,54.42,54.54,54.39,54.5,113602.0,42.3312,42.4246,42.3079,42.3935,113602.0
2016-07-29 15:50:00,54.5,54.5,54.46,54.48,390458.0,42.3935,42.3935,42.3624,42.3779,390458.0
2016-08-01 09:30:00,54.61,54.83,54.6,54.65,81756.0,42.479,42.6502,42.4713,42.5102,81756.0
2016-08-01 09:40:00,54.66,54.71,54.43,54.45,69565.0,42.5179,42.5568,42.339,42.3546,69565.0
2016-08-01 09:50:00,54.45,54.6,54.4,54.51,32889.0,42.3546,42.4713,42.3157,42.4013,32889.0
2016-08-01 10:00:00,54.5,54.56,54.42,54.53,43196.0,42.3935,42.4401,42.3312,42.4168,43196.0
2016-08-01 10:10:00,54.54,54.58,54.46,54.48,37076.0,42.4246,42.4557,42.3624,42.3779,37076.0
2016-08-01 10:20:00,54.47,54.59,54.45,54.48,31169.0,42.3701,42.4635,42.3546,42.3779,31169.0
2016-08-01 10:30:00,54.49,54.66,54.49,54.64,45776.0,42.3857,42.5179,42.3857,42.5024,45776.0
2016-08-01 10:40:00,54.64,54.7,54.57,54.66,43957.0,42.5024,42.5491,42.4479,42.5179,43957.0
2016-08-01 10:50:00,54.67,54.81,54.66,54.77,27550.0,42.5257,42.6346,42.5179,42.6035,27550.0
2016-08-01 11:00:00,54.76,54.84,54.75,54.83,50479.0,42.5957,42.658,42.5879,42.6502,50479.0
2016-08-01 11:10:00,54.82,54.87,54.77,54.81,40739.0,42.6424,42.6813,42.6035,42.6346,40739.0
2016-08-01 11:20:00,54.82,54.84,54.74,54.75,40256.0,42.6424,42.658,42.5802,42.5879,40256.0
2016-08-01 11:30:00,54.76,54.79,54.69,54.76,23172.0,42.5957,42.6191,42.5413,42.5957,23172.0
2016-08-01 11:40:00,54.76,54.77,54.71,54.72,10799.0,42.5957,42.6035,42.5568,42.5646,10799.0
2016-08-01 11:50:00,54.72,54.72,54.54,54.58,75235.0,42.5646,42.5646,42.4246,42.4557,75235.0
2016-08-01 12:00:00,54.57,54.59,54.52,54.54,33928.0,42.4479,42.4635,42.409,42.4246,33928.0
2016-08-01 12:10:00,54.54,54.55,54.37,54.42,39877.0,42.4246,42.4324,42.2924,42.3312,39877.0
2016-08-01 12:20:00,54.42,54.44,54.38,54.4,16660.0,42.3312,42.3468,42.3001,42.3157,16660.0
2016-08-01 12:30:00,54.41,54.5,54.39,54.46,20555.0,42.3235,42.3935,42.3079,42.3624,20555.0
2016-08-01 12:40:00,54.47,54.49,54.45,54.46,11983.0,42.3701,42.3857,42.3546,42.3624,11983.0
2016-08-01 12:50:00,54.45,54.48,54.44,54.48,15326.0,42.3546,42.3779,42.3468,42.3779,15326.0
2016-08-01 13:00:00,54.48,54.49,54.38,54.42,23563.0,42.3779,42.3857,42.3001,42.3312,23563.0
2016-08-01 13:10:00,54.42,54.49,54.42,54.44,18163.0,42.3312,42.3857,42.3312,42.3468,18163.0
2016-08-01 13:20:00,54.44,54.44,54.38,54.41,20096.0,42.3468,42.3468,42.3001,42.3235,20096.0
2016-08-01 13:30:00,54.41,54.42,54.38,54.39,15829.0,42.3235,42.3312,42.3001,42.3079,15829.0
2016-08-01 13:40:00,54.38,54.38,54.29,54.29,33614.0,42.3001,42.3001,42.2301,42.2301,33614.0
2016-08-01 13:50:00,54.29,54.36,54.27,54.36,27170.0,42.2301,42.2846,42.2146,42.2846,27170.0
2016-08-01 14:00:00,54.36,54.41,54.35,54.41,20808.0,42.2846,42.3235,42.2768,42.3235,20808.0
2016-08-01 14:10:00,54.4,54.41,54.36,54.37,29859.0,42.3157,42.3235,42.2846,42.2924,29859.0
2016-08-01 14:20:00,54.36,54.41,54.36,54.38,31067.0,42.2846,42.3235,42.2846,42.3001,31067.0
2016-08-01 14:30:00,54.38,54.44,54.35,54.41,28528.0,42.3001,42.3468,42.2768,42.3235,28528.0
2016-08-01 14:40:00,54.41,54.44,54.38,54.43,22203.0,42.3235,42.3468,42.3001,42.339,22203.0
2016-08-01 14:50:00,54.43,54.48,54.38,54.48,24306.0,42.339,42.3779,42.3001,42.3779,24306.0
2016-08-01 15:00:00,54.48,54.53,54.48,54.5,36847.0,42.3779,42.4168,42.3779,42.3935,36847.0
2016-08-01 15:10:00,54.5,54.54,54.47,54.5,64012.0,42.3935,42.4246,42.3701,42.3935,64012.0
2016-08-01 15:20:00,54.49,54.49,54.42,54.42,46431.0,42.3857,42.3857,42.3312,42.3312,46431.0
2016-08-01 15:30:00,54.43,54.47,54.41,54.44,71267.0,42.339,42.3701,42.3235,42.3468,71267.0
2016-08-01 15:40:00,54.44,54.54,54.42,54.52,114108.0,42.3468,42.4246,42.3312,42.409,114108.0
2016-08-01 15:50:00,54.52,54.62,54.47,54.59,254397.0,42.409,42.4868,42.3701,42.4635,254397.0
2016-08-02 09:30:00,54.32,54.63,54.21,54.31,116173.0,42.2535,42.4946,42.1679,42.2457,116173.0
2016-08-02 09:40:00,54.28,54.46,54.12,54.14,89685.0,42.2223,42.3624,42.0979,42.1134,89685.0
2016-08-02 09:50:00,54.14,54.29,54.11,54.13,68723.0,42.1134,42.2301,42.0901,42.1057,68723.0
2016-08-02 10:00:00,54.14,54.24,54.05,54.11,71479.0,42.1134,42.1912,42.0434,42.0901,71479.0
2016-08-02 10:10:00,54.11,54.17,54.06,54.08,68851.0,42.0901,42.1368,42.0512,42.0668,68851.0
2016-08-02 10:20:00,54.06,54.11,54.01,54.11,52200.0,42.0512,42.0901,42.0123,42.0901,52200.0
2016-08-02 10:30:00,54.11,54.2,54.09,54.18,44021.0,42.0901,42.1601,42.0746,42.1446,44021.0
2016-08-02 10:40:00,54.17,54.21,54.08,54.08,66926.0,42.1368,42.1679,42.0668,42.0668,66926.0
2016-08-02 10:50:00,54.08,54.2,54.05,54.18,71954.0,42.0668,42.1601,42.0434,42.1446,71954.0
2016-08-02 11:00:00,54.19,54.36,54.19,54.36,42826.0,42.1523,42.2846,42.1523,42.2846,42826.0
2016-08-02 11:10:00,54.34,54.4,54.31,54.38,40998.0,42.269,42.3157,42.2457,42.3001,40998.0
2016-08-02 11:20:00,54.39,54.44,54.34,54.38,42450.0,42.3079,42.3468,42.269,42.3001,42450.0
2016-08-02 11:30:00,54.38,54.41,54.27,54.28,56842.0,42.3001,42.3235,42.2146,42.2223,56842.0
2016-08-02 11:40:00,54.29,54.37,54.25,54.29,53073.0,42.2301,42.2924,42.199,42.2301,53073.0
2016-08-02 11:50:00,54.3,54.36,54.28,54.32,59476.0,42.2379,42.2846,42.2223,42.2535,59476.0
2016-08-02 12:00:00,54.33,54.34,54.2,54.22,41507.0,42.2612,42.269,42.1601,42.1757,41507.0
2016-08-02 12:10:00,54.21,54.33,54.21,54.33,56568.0,42.1679,42.2612,42.1679,42.2612,56568.0
2016-08-02 12:20:00,54.32,54.33,54.23,54.23,45316.0,42.2535,42.2612,42.1835,42.1835,45316.0
2016-08-02 12:30:00,54.23,54.24,54.13,54.14,48158.0,42.1835,42.1912,42.1057,42.1134,48158.0
2016-08-02 12:40:00,54.13,54.19,54.13,54.18,92762.0,42.1057,42.1523,42.1057,42.1446,92762.0
2016-08-02 12:50:00,54.18,54.19,54.1,54.11,97246.0,42.1446,42.1523,42.0823,42.0901,97246.0
2016-08-02 13:00:00,54.12,54.12,54.01,54.05,41697.0,42.0979,42.0979,42.0123,42.0434,41697.0
2016-08-02 13:10:00,54.05,54.11,54.04,54.06,70000.0,42.0434,42.0901,42.0357,42.0512,70000.0
2016-08-02 13:20:00,54.07,54.08,54.02,54.04,40152.0,42.059,42.0668,42.0201,42.0357,40152.0
2016-08-02 13:30:00,54.04,54.07,54.01,54.05,43456.0,42.0357,42.059,42.0123,42.0434,43456.0
2016-08-02 13:40:00,54.05,54.12,54.0,54.12,39020.0,42.0434,42.0979,42.0045,42.0979,39020.0
2016-08-02 13:50:00,54.12,54.13,54.05,54.07,33332.0,42.0979,42.1057,42.0434,42.059,33332.0
2016-08-02 14:00:00,54.07,54.08,54.0,54.07,58670.0,42.059,42.0668,42.0045,42.059,58670.0
2016-08-02 14:10:00,54.07,54.08,54.01,54.02,26575.0,42.059,42.0668,42.0123,42.0201,26575.0
2016-08-02 14:20:00,54.01,54.06,53.98,54.05,74506.0,42.0123,42.0512,41.989,42.0434,74506.0
2016-08-02 14:30:00,54.05,54.06,54.02,54.03,28436.0,42.0434,42.0512,42.0201,42.0279,28436.0
2016-08-02 14:40:00,54.04,54.05,53.98,54.01,40120.0,42.0357,42.0434,41.989,42.0123,40120.0
2016-08-02 14:50:00,54.01,54.03,53.96,53.99,40518.0,42.0123,42.0279,41.9734,41.9968,40518.0
2016-08-02 15:00:00,54.0,54.05,53.99,54.05,43603.0,42.0045,42.0434,41.9968,42.0434,43603.0
2016-08-02 15:10:00,54.04,54.06,54.0,54.02,45073.0,42.0357,42.0512,42.0045,42.0201,45073.0
2016-08-02 15:20:00,54.03,54.1,54.03,54.06,33595.0,42.0279,42.0823,42.0279,42.0512,33595.0
2016-08-02 15:30:00,54.06,54.2,54.04,54.19,70248.0,42.0512,42.1601,42.0357,42.1523,70248.0
2016-08-02 15:40:00,54.19,54.21,54.12,54.2,69429.0,42.1523,42.1679,42.0979,42.1601,69429.0
2016-08-02 15:50:00,54.2,54.2,54.17,54.19,397630.0,42.1601,42.1601,42.1368,42.1523,397630.0
2016-08-03 09:30:00,54.31,54.31,53.8,53.86,49267.0,42.2457,42.2457,41.849,41.8956,49267.0
2016-08-03 09:40:00,53.9,54.18,53.9,54.11,22211.0,41.9268,42.1446,41.9268,42.0901,22211.0
2016-08-03 09:50:00,54.15,54.22,54.08,54.15,55602.0,42.1212,42.1757,42.0668,42.1212,55602.0
2016-08-03 10:00:00,54.15,54.35,54.13,54.14,59787.0,42.1212,42.2768,42.1057,42.1134,59787.0
2016-08-03 10:10:00,54.13,54.19,54.02,54.17,73864.0,42.1057,42.1523,42.0201,42.1368,73864.0
2016-08-03 10:20:00,54.18,54.21,54.01,54.01,32284.0,42.1446,42.1679,42.0123,42.0123,32284.0
2016-08-03 10:30:00,54.0,54.08,53.97,53.98,34218.0,42.0045,42.0668,41.9812,41.989,34218.0
2016-08-03 10:40:00,53.98,54.06,53.97,54.04,41210.0,41.989,42.0512,41.9812,42.0357,41210.0
2016-08-03 10:50:00,54.05,54.05,53.88,53.91,45834.0,42.0434,42.0434,41.9112,41.9345,45834.0
2016-08-03 11:00:00,53.91,53.98,53.91,53.96,26468.0,41.9345,41.989,41.9345,41.9734,26468.0
2016-08-03 11:10:00,53.96,54.04,53.95,54.0,24266.0,41.9734,42.0357,41.9657,42.0045,24266.0
2016-08-03 11:20:00,54.0,54.11,53.99,54.09,32857.0,42.0045,42.0901,41.9968,42.0746,32857.0
2016-08-03 11:30:00,54.1,54.16,54.06,54.13,32111.0,42.0823,42.129,42.0512,42.1057,32111.0
2016-08-03 11:40:00,54.14,54.18,54.12,54.16,33063.0,42.1134,42.1446,42.0979,42.129,33063.0
2016-08-03 11:50:00,54.16,54.23,54.14,54.22,26800.0,42.129,42.1835,42.1134,42.1757,26800.0
2016-08-03 12:00:00,54.22,54.23,54.14,54.15,41132.0,42.1757,42.1835,42.1134,42.1212,41132.0
2016-08-03 12:10:00,54.14,54.18,54.13,54.15,29628.0,42.1134,42.1446,42.1057,42.1212,29628.0
2016-08-03 12:20:00,54.16,54.16,54.08,54.13,19159.0,42.129,42.129,42.0668,42.1057,19159.0
2016-08-03 12:30:00,54.14,54.16,54.04,54.05,50076.0,42.1134,42.129,42.0357,42.0434,50076.0
2016-08-03 12:40:00,54.04,54.09,54.01,54.08,63833.0,42.0357,42.0746,42.0123,42.0668,63833.0
2016-08-03 12:50:00,54.08,54.1,54.01,54.06,31614.0,42.0668,42.0823,42.0123,42.0512,31614.0
2016-08-03 13:00:00,54.05,54.05,53.97,54.0,34144.0,42.0434,42.0434,41.9812,42.0045,34144.0
2016-08-03 13:10:00,54.0,54.01,53.93,53.93,18382.0,42.0045,42.0123,41.9501,41.9501,18382.0
2016-08-03 13:20:00,53.93,53.97,53.92,53.96,36349.0,41.9501,41.9812,41.9423,41.9734,36349.0
2016-08-03 13:30:00,53.96,53.96,53.93,53.95,25626.0,41.9734,41.9734,41.9501,41.9657,25626.0
2016-08-03 13:40:00,53.95,53.95,53.84,53.86,19041.0,41.9657,41.9657,41.8801,41.8956,19041.0
2016-08-03 13:50:00,53.85,53.87,53.82,53.84,23828.0,41.8879,41.9034,41.8645,41.8801,23828.0
2016-08-03 14:00:00,53.85,53.87,53.79,53.82,18526.0,41.8879,41.9034,41.8412,41.8645,18526.0
2016-08-03 14:10:00,53.82,53.84,53.76,53.78,19043.0,41.8645,41.8801,41.8179,41.8334,19043.0
2016-08-03 14:20:00,53.8,53.81,53.75,53.76,13765.0,41.849,41.8568,41.8101,41.8179,13765.0
2016-08-03 14:30:00,53.76,53.79,53.75,53.78,21522.0,41.8179,41.8412,41.8101,41.8334,21522.0
2016-08-03 14:40:00,53.79,53.85,53.79,53.79,20600.0,41.8412,41.8879,41.8412,41.8412,20600.0
2016-08-03 14:50:00,53.8,53.82,53.77,53.79,14509.0,41.849,41.8645,41.8256,41.8412,14509.0
2016-08-03 15:00:00,53.78,53.82,53.77,53.81,20906.0,41.8334,41.8645,41.8256,41.8568,20906.0
2016-08-03 15:10:00,53.82,53.84,53.79,53.83,17616.0,41.8645,41.8801,41.8412,41.8723,17616.0
2016-08-03 15:20:00,53.83,53.97,53.82,53.97,97114.0,41.8723,41.9812,41.8645,41.9812,97114.0
2016-08-03 15:30:00,53.98,54.07,53.93,54.05,71539.0,41.989,42.059,41.9501,42.0434,71539.0
2016-08-03 15:40:00,54.05,54.11,54.03,54.06,178351.0,42.0434,42.0901,42.0279,42.0512,178351.0
2016-08-03 15:50:00,54.05,54.06,54.0,54.04,211531.0,42.0434,42.0512,42.0045,42.0357,211531.0
2016-08-04 09:30:00,54.17,54.17,53.87,54.08,46936.0,42.1368,42.1368,41.9034,42.0668,46936.0
2016-08-04 09:40:00,54.07,54.1,53.91,53.94,15085.0,42.059,42.0823,41.9345,41.9579,15085.0
2016-08-04 09:50:00,53.93,54.01,53.91,54.01,15748.0,41.9501,42.0123,41.9345,42.0123,15748.0
2016-08-04 10:00:00,54.01,54.01,53.81,53.88,20088.0,42.0123,42.0123,41.8568,41.9112,20088.0
2016-08-04 10:10:00,53.88,54.01,53.88,53.95,35077.0,41.9112,42.0123,41.9112,41.9657,35077.0
2016-08-04 10:20:00,53.95,53.98,53.86,53.92,32430.0,41.9657,41.989,41.8956,41.9423,32430.0
2016-08-04 10:30:00,53.91,54.0,53.91,53.96,26016.0,41.9345,42.0045,41.9345,41.9734,26016.0
2016-08-04 10:40:00,53.95,53.98,53.93,53.93,37390.0,41.9657,41.989,41.9501,41.9501,37390.0
2016-08-04 10:50:00,53.93,54.04,53.92,54.03,22802.0,41.9501,42.0357,41.9423,42.0279,22802.0
2016-08-04 11:00:00,54.03,54.08,54.0,54.05,21816.0,42.0279,42.0668,42.0045,42.0434,21816.0
2016-08-04 11:10:00,54.05,54.09,54.0,54.05,25111.0,42.0434,42.0746,42.0045,42.0434,25111.0
2016-08-04 11:20:00,54.05,54.06,53.93,53.95,15456.0,42.0434,42.0512,41.9501,41.9657,15456.0
2016-08-04 11:30:00,53.95,54.07,53.94,54.06,20532.0,41.9657,42.059,41.9579,42.0512,20532.0
2016-08-04 11:40:00,54.06,54.08,53.98,53.99,16574.0,42.0512,42.0668,41.989,41.9968,16574.0
2016-08-04 11:50:00,54.0,54.1,53.97,54.08,27293.0,42.0045,42.0823,41.9812,42.0668,27293.0
2016-08-04 12:00:00,54.09,54.13,54.08,54.09,23636.0,42.0746,42.1057,42.0668,42.0746,23636.0
2016-08-04 12:10:00,54.08,54.08,54.03,54.03,16861.0,42.0668,42.0668,42.0279,42.0279,16861.0
2016-08-04 12:20:00,54.04,54.22,54.03,54.22,55433.0,42.0357,42.1757,42.0279,42.1757,55433.0
2016-08-04 12:30:00,54.22,54.25,54.15,54.16,77885.0,42.1757,42.199,42.1212,42.129,77885.0
2016-08-04 12:40:00,54.15,54.2,54.11,54.11,17700.0,42.1212,42.1601,42.0901,42.0901,17700.0
2016-08-04 12:50:00,54.11,54.12,54.08,54.08,12943.0,42.0901,42.0979,42.0668,42.0668,12943.0
2016-08-04 13:00:00,54.08,54.12,54.05,54.1,25493.0,42.0668,42.0979,42.0434,42.0823,25493.0
2016-08-04 13:10:00,54.1,54.17,54.09,54.15,31698.0,42.0823,42.1368,42.0746,42.1212,31698.0
2016-08-04 13:20:00,54.15,54.16,54.06,54.12,27587.0,42.1212,42.129,42.0512,42.0979,27587.0
2016-08-04 13:30:00,54.12,54.12,54.04,54.08,29308.0,42.0979,42.0979,42.0357,42.0668,29308.0
2016-08-04 13:40:00,54.07,54.09,54.06,54.08,18186.0,42.059,42.0746,42.0512,42.0668,18186.0
2016-08-04 13:50:00,54.08,54.08,54.07,54.08,13790.0,42.0668,42.0668,42.059,42.0668,13790.0
2016-08-04 14:00:00,54.07,54.09,53.99,53.99,104047.0,42.059,42.0746,41.9968,41.9968,104047.0
2016-08-04 14:10:00,53.99,54.0,53.91,53.93,19629.0,41.9968,42.0045,41.9345,41.9501,19629.0
2016-08-04 14:20:00,53.93,53.93,53.88,53.89,33913.0,41.9501,41.9501,41.9112,41.919,33913.0
2016-08-04 14:30:00,53.89,53.91,53.88,53.89,19127.0,41.919,41.9345,41.9112,41.919,19127.0
2016-08-04 14:40:00,53.88,53.89,53.85,53.86,35250.0,41.9112,41.919,41.8879,41.8956,35250.0
2016-08-04 14:50:00,53.87,53.91,53.86,53.91,23220.0,41.9034,41.9345,41.8956,41.9345,23220.0
2016-08-04 15:00:00,53.9,53.91,53.82,53.82,53804.0,41.9268,41.9345,41.8645,41.8645,53804.0
2016-08-04 15:10:00,53.83,53.84,53.82,53.82,42045.0,41.8723,41.8801,41.8645,41.8645,42045.0
2016-08-04 15:20:00,53.82,53.83,53.81,53.81,27568.0,41.8645,41.8723,41.8568,41.8568,27568.0
2016-08-04 15:30:00,53.82,53.9,53.81,53.9,63495.0,41.8645,41.9268,41.8568,41.9268,63495.0
2016-08-04 15:40:00,53.9,53.91,53.84,53.91,94891.0,41.9268,41.9345,41.8801,41.9345,94891.0
2016-08-04 15:50:00,53.9,54.03,53.9,54.0,261942.0,41.9268,42.0279,41.9268,42.0045,261942.0
2016-08-05 09:30:00,54.04,54.21,53.67,54.02,56244.0,42.0357,42.1679,41.7479,42.0201,56244.0
2016-08-05 09:40:00,54.01,54.18,53.96,54.14,37479.0,42.0123,42.1446,41.9734,42.1134,37479.0
2016-08-05 09:50:00,54.15,54.21,54.08,54.2,35156.0,42.1212,42.1679,42.0668,42.1601,35156.0
2016-08-05 10:00:00,54.21,54.24,54.04,54.14,50079.0,42.1679,42.1912,42.0357,42.1134,50079.0
2016-08-05 10:10:00,54.13,54.13,53.97,53.97,82410.0,42.1057,42.1057,41.9812,41.9812,82410.0
2016-08-05 10:20:00,53.96,54.09,53.94,54.08,26042.0,41.9734,42.0746,41.9579,42.0668,26042.0
2016-08-05 10:30:00,54.09,54.11,54.03,54.08,13024.0,42.0746,42.0901,42.0279,42.0668,13024.0
2016-08-05 10:40:00,54.09,54.17,54.02,54.17,26814.0,42.0746,42.1368,42.0201,42.1368,26814.0
2016-08-05 10:50:00,54.17,54.18,54.07,54.17,36234.0,42.1368,42.1446,42.059,42.1368,36234.0
2016-08-05 11:00:00,54.17,54.27,54.16,54.27,18680.0,42.1368,42.2146,42.129,42.2146,18680.0
2016-08-05 11:10:00,54.27,54.3,54.25,54.29,43714.0,42.2146,42.2379,42.199,42.2301,43714.0
2016-08-05 11:20:00,54.29,54.29,54.24,54.25,45754.0,42.2301,42.2301,42.1912,42.199,45754.0
2016-08-05 11:30:00,54.26,54.29,54.23,54.28,59873.0,42.2068,42.2301,42.1835,42.2223,59873.0
2016-08-05 11:40:00,54.28,54.29,54.25,54.26,36122.0,42.2223,42.2301,42.199,42.2068,36122.0
2016-08-05 11:50:00,54.26,54.26,54.17,54.2,29479.0,42.2068,42.2068,42.1368,42.1601,29479.0
2016-08-05 12:00:00,54.2,54.24,54.15,54.15,33459.0,42.1601,42.1912,42.1212,42.1212,33459.0
2016-08-05 12:10:00,54.16,54.21,54.15,54.18,171394.0,42.129,42.1679,42.1212,42.1446,171394.0
2016-08-05 12:20:00,54.19,54.23,54.19,54.23,13900.0,42.1523,42.1835,42.1523,42.1835,13900.0
2016-08-05 12:30:00,54.22,54.22,54.17,54.21,20071.0,42.1757,42.1757,42.1368,42.1679,20071.0
2016-08-05 12:40:00,54.2,54.21,54.19,54.19,30517.0,42.1601,42.1679,42.1523,42.1523,30517.0
2016-08-05 12:50:00,54.18,54.19,54.14,54.15,21376.0,42.1446,42.1523,42.1134,42.1212,21376.0
2016-08-05 13:00:00,54.14,54.15,54.11,54.15,8969.0,42.1134,42.1212,42.0901,42.1212,8969.0
2016-08-05 13:10:00,54.14,54.15,54.12,54.15,41633.0,42.1134,42.1212,42.0979,42.1212,41633.0
2016-08-05 13:20:00,54.14,54.14,54.05,54.05,19967.0,42.1134,42.1134,42.0434,42.0434,19967.0
2016-08-05 13:30:00,54.05,54.1,54.05,54.07,28237.0,42.0434,42.0823,42.0434,42.059,28237.0
2016-08-05 13:40:00,54.06,54.09,54.04,54.08,13490.0,42.0512,42.0746,42.0357,42.0668,13490.0
2016-08-05 13:50:00,54.07,54.08,54.06,54.06,12563.0,42.059,42.0668,42.0512,42.0512,12563.0
2016-08-05 14:00:00,54.06,54.08,54.03,54.04,20514.0,42.0512,42.0668,42.0279,42.0357,20514.0
2016-08-05 14:10:00,54.04,54.05,54.01,54.04,63657.0,42.0357,42.0434,42.0123,42.0357,63657.0
2016-08-05 14:20:00,54.04,54.05,53.97,53.97,30064.0,42.0357,42.0434,41.9812,41.9812,30064.0
2016-08-05 14:30:00,53.97,54.02,53.97,53.99,20282.0,41.9812,42.0201,41.9812,41.9968,20282.0
2016-08-05 14:40:00,53.99,54.0,53.96,54.0,16684.0,41.9968,42.0045,41.9734,42.0045,16684.0
2016-08-05 14:50:00,53.99,54.03,53.99,54.0,10464.0,41.9968,42.0279,41.9968,42.0045,10464.0
2016-08-05 15:00:00,54.01,54.07,54.0,54.07,24053.0,42.0123,42.059,42.0045,42.059,24053.0
2016-08-05 15:10:00,54.07,54.14,54.06,54.12,23252.0,42.059,42.1134,42.0512,42.0979,23252.0
2016-08-05 15:20:00,54.12,54.12,54.06,54.09,29430.0,42.0979,42.0979,42.0512,42.0746,29430.0
2016-08-05 15:30:00,54.09,54.12,54.07,54.12,39442.0,42.0746,42.0979,42.059,42.0979,39442.0
2016-08-05 15:40:00,54.12,54.13,54.08,54.12,53358.0,42.0979,42.1057,42.0668,42.0979,53358.0
2016-08-05 15:50:00,54.11,54.13,54.07,54.11,237572.0,42.0901,42.1057,42.059,42.0901,237572.0
2016-08-08 09:30:00,53.84,53.99,53.71,53.78,50216.0,41.8801,41.9968,41.779,41.8334,50216.0
2016-08-08 09:40:00,53.79,53.98,53.79,53.97,32797.0,41.8412,41.989,41.8412,41.9812,32797.0
2016-08-08 09:50:00,53.96,54.01,53.85,53.85,38248.0,41.9734,42.0123,41.8879,41.8879,38248.0
2016-08-08 10:00:00,53.85,54.0,53.85,53.95,33096.0,41.8879,42.0045,41.8879,41.9657,33096.0
2016-08-08 10:10:00,53.95,54.01,53.93,53.93,31019.0,41.9657,42.0123,41.9501,41.9501,31019.0
2016-08-08 10:20:00,53.94,53.98,53.89,53.94,57265.0,41.9579,41.989,41.919,41.9579,57265.0
2016-08-08 10:30:00,53.93,53.99,53.92,53.97,31707.0,41.9501,41.9968,41.9423,41.9812,31707.0
2016-08-08 10:40:00,53.97,54.01,53.96,54.0,34235.0,41.9812,42.0123,41.9734,42.0045,34235.0
2016-08-08 10:50:00,54.0,54.08,53.98,54.0,90551.0,42.0045,42.0668,41.989,42.0045,90551.0
2016-08-08 11:00:00,54.0,54.01,53.95,54.0,23411.0,42.0045,42.0123,41.9657,42.0045,23411.0
2016-08-08 11:10:00,54.0,54.02,53.91,53.93,82470.0,42.0045,42.0201,41.9345,41.9501,82470.0
2016-08-08 11:20:00,53.94,53.98,53.9,53.91,39589.0,41.9579,41.989,41.9268,41.9345,39589.0
2016-08-08 11:30:00,53.91,53.93,53.89,53.93,21263.0,41.9345,41.9501,41.919,41.9501,21263.0
2016-08-08 11:40:00,53.92,53.95,53.91,53.95,18765.0,41.9423,41.9657,41.9345,41.9657,18765.0
2016-08-08 11:50:00,53.95,53.96,53.86,53.88,22733.0,41.9657,41.9734,41.8956,41.9112,22733.0
2016-08-08 12:00:00,53.87,53.88,53.85,53.86,14719.0,41.9034,41.9112,41.8879,41.8956,14719.0
2016-08-08 12:10:00,53.85,53.86,53.77,53.77,19425.0,41.8879,41.8956,41.8256,41.8256,19425.0
2016-08-08 12:20:00,53.78,53.78,53.72,53.73,22603.0,41.8334,41.8334,41.7867,41.7945,22603.0
2016-08-08 12:30:00,53.73,53.77,53.72,53.72,21850.0,41.7945,41.8256,41.7867,41.7867,21850.0
2016-08-08 12:40:00,53.72,53.73,53.69,53.69,30464.0,41.7867,41.7945,41.7634,41.7634,30464.0
2016-08-08 12:50:00,53.69,53.69,53.64,53.65,25126.0,41.7634,41.7634,41.7245,41.7323,25126.0
2016-08-08 13:00:00,53.65,53.66,53.62,53.65,27339.0,41.7323,41.7401,41.709,41.7323,27339.0
2016-08-08 13:10:00,53.66,53.68,53.62,53.63,22091.0,41.7401,41.7556,41.709,41.7167,22091.0
2016-08-08 13:20:00,53.64,53.66,53.63,53.66,25487.0,41.7245,41.7401,41.7167,41.7401,25487.0
2016-08-08 13:30:00,53.66,53.66,53.59,53.59,44167.0,41.7401,41.7401,41.6856,41.6856,44167.0
2016-08-08 13:40:00,53.6,53.64,53.59,53.64,52986.0,41.6934,41.7245,41.6856,41.7245,52986.0
2016-08-08 13:50:00,53.64,53.69,53.62,53.69,40559.0,41.7245,41.7634,41.709,41.7634,40559.0
2016-08-08 14:00:00,53.69,53.7,53.68,53.7,27464.0,41.7634,41.7712,41.7556,41.7712,27464.0
2016-08-08 14:10:00,53.7,53.7,53.64,53.65,59280.0,41.7712,41.7712,41.7245,41.7323,59280.0
2016-08-08 14:20:00,53.64,53.66,53.64,53.65,62669.0,41.7245,41.7401,41.7245,41.7323,62669.0
2016-08-08 14:30:00,53.65,53.67,53.62,53.66,107080.0,41.7323,41.7479,41.709,41.7401,107080.0
2016-08-08 14:40:00,53.66,53.67,53.63,53.64,118440.0,41.7401,41.7479,41.7167,41.7245,118440.0
2016-08-08 14:50:00,53.64,53.65,53.63,53.65,47484.0,41.7245,41.7323,41.7167,41.7323,47484.0
2016-08-08 15:00:00,53.65,53.66,53.64,53.66,72186.0,41.7323,41.7401,41.7245,41.7401,72186.0
2016-08-08 15:10:00,53.66,53.66,53.64,53.65,33302.0,41.7401,41.7401,41.7245,41.7323,33302.0
2016-08-08 15:20:00,53.64,53.66,53.64,53.66,45764.0,41.7245,41.7401,41.7245,41.7401,45764.0
2016-08-08 15:30:00,53.66,53.66,53.64,53.65,38044.0,41.7401,41.7401,41.7245,41.7323,38044.0
2016-08-08 15:40:00,53.65,53.66,53.64,53.65,74543.0,41.7323,41.7401,41.7245,41.7323,74543.0
2016-08-08 15:50:00,53.65,53.76,53.64,53.75,251472.0,41.7323,41.8179,41.7245,41.8101,251472.0
2016-08-09 09:30:00,53.74,53.91,53.6,53.68,57711.0,41.8023,41.9345,41.6934,41.7556,57711.0
2016-08-09 09:40:00,53.67,53.85,53.67,53.76,103248.0,41.7479,41.8879,41.7479,41.8179,103248.0
2016-08-09 09:50:00,53.77,54.04,53.76,54.02,39032.0,41.8256,42.0357,41.8179,42.0201,39032.0
2016-08-09 10:00:00,54.03,54.03,53.94,54.0,29112.0,42.0279,42.0279,41.9579,42.0045,29112.0
2016-08-09 10:10:00,54.0,54.01,53.93,53.98,47275.0,42.0045,42.0123,41.9501,41.989,47275.0
2016-08-09 10:20:00,53.99,54.05,53.97,54.05,113916.0,41.9968,42.0434,41.9812,42.0434,113916.0
2016-08-09 10:30:00,54.04,54.08,53.96,54.0,40462.0,42.0357,42.0668,41.9734,42.0045,40462.0
2016-08-09 10:40:00,54.01,54.04,53.95,54.0,83739.0,42.0123,42.0357,41.9657,42.0045,83739.0
2016-08-09 10:50:00,53.99,54.06,53.98,54.03,21812.0,41.9968,42.0512,41.989,42.0279,21812.0
2016-08-09 11:00:00,54.04,54.05,53.98,54.0,21409.0,42.0357,42.0434,41.989,42.0045,21409.0
2016-08-09 11:10:00,54.01,54.06,53.98,53.99,17456.0,42.0123,42.0512,41.989,41.9968,17456.0
2016-08-09 11:20:00,54.0,54.02,53.97,53.99,27310.0,42.0045,42.0201,41.9812,41.9968,27310.0
2016-08-09 11:30:00,53.98,54.05,53.97,54.0,18417.0,41.989,42.0434,41.9812,42.0045,18417.0
2016-08-09 11:40:00,54.01,54.05,53.99,54.01,21099.0,42.0123,42.0434,41.9968,42.0123,21099.0
2016-08-09 11:50:00,54.0,54.04,53.97,54.01,17719.0,42.0045,42.0357,41.9812,42.0123,17719.0
2016-08-09 12:00:00,54.0,54.02,53.97,54.0,15858.0,42.0045,42.0201,41.9812,42.0045,15858.0
2016-08-09 12:10:00,54.0,54.02,53.99,54.0,15772.0,42.0045,42.0201,41.9968,42.0045,15772.0
2016-08-09 12:20:00,53.99,54.01,53.93,53.93,15120.0,41.9968,42.0123,41.9501,41.9501,15120.0
2016-08-09 12:30:00,53.93,53.94,53.87,53.89,10711.0,41.9501,41.9579,41.9034,41.919,10711.0
2016-08-09 12:40:00,53.9,53.93,53.89,53.9,12022.0,41.9268,41.9501,41.919,41.9268,12022.0
2016-08-09 12:50:00,53.89,53.97,53.85,53.95,18342.0,41.919,41.9812,41.8879,41.9657,18342.0
2016-08-09 13:00:00,53.96,54.02,53.94,54.01,29184.0,41.9734,42.0201,41.9579,42.0123,29184.0
2016-08-09 13:10:00,54.01,54.1,54.0,54.07,49589.0,42.0123,42.0823,42.0045,42.059,49589.0
2016-08-09 13:20:00,54.08,54.09,54.06,54.08,22903.0,42.0668,42.0746,42.0512,42.0668,22903.0
2016-08-09 13:30:00,54.07,54.07,54.0,54.0,25756.0,42.059,42.059,42.0045,42.0045,25756.0
2016-08-09 13:40:00,54.01,54.04,53.99,54.0,52285.0,42.0123,42.0357,41.9968,42.0045,52285.0
2016-08-09 13:50:00,54.01,54.02,53.97,54.01,27072.0,42.0123,42.0201,41.9812,42.0123,27072.0
2016-08-09 14:00:00,54.01,54.02,53.99,54.0,33825.0,42.0123,42.0201,41.9968,42.0045,33825.0
2016-08-09 14:10:00,54.0,54.02,53.99,54.01,48997.0,42.0045,42.0201,41.9968,42.0123,48997.0
2016-08-09 14:20:00,54.01,54.11,54.01,54.08,37719.0,42.0123,42.0901,42.0123,42.0668,37719.0
2016-08-09 14:30:00,54.08,54.08,54.01,54.03,35514.0,42.0668,42.0668,42.0123,42.0279,35514.0
2016-08-09 14:40:00,54.03,54.11,54.01,54.1,31627.0,42.0279,42.0901,42.0123,42.0823,31627.0
2016-08-09 14:50:00,54.11,54.17,54.1,54.16,22477.0,42.0901,42.1368,42.0823,42.129,22477.0
2016-08-09 15:00:00,54.17,54.17,54.09,54.11,29055.0,42.1368,42.1368,42.0746,42.0901,29055.0
2016-08-09 15:10:00,54.12,54.18,54.11,54.18,54082.0,42.0979,42.1446,42.0901,42.1446,54082.0
2016-08-09 15:20:00,54.18,54.25,54.17,54.24,29590.0,42.1446,42.199,42.1368,42.1912,29590.0
2016-08-09 15:30:00,54.23,54.24,54.18,54.19,43501.0,42.1835,42.1912,42.1446,42.1523,43501.0
2016-08-09 15:40:00,54.18,54.25,54.17,54.25,93193.0,42.1446,42.199,42.1368,42.199,93193.0
2016-08-09 15:50:00,54.25,54.3,54.24,54.26,154938.0,42.199,42.2379,42.1912,42.2068,154938.0
2016-08-10 09:30:00,54.39,54.61,54.35,54.49,68003.0,42.3079,42.479,42.2768,42.3857,68003.0
2016-08-10 09:40:00,54.5,54.51,54.35,54.41,42936.0,42.3935,42.4013,42.2768,42.3235,42936.0
2016-08-10 09:50:00,54.41,54.42,54.27,54.37,36874.0,42.3235,42.3312,42.2146,42.2924,36874.0
2016-08-10 10:00:00,54.38,54.38,54.27,54.3,57002.0,42.3001,42.3001,42.2146,42.2379,57002.0
2016-08-10 10:10:00,54.29,54.36,54.24,54.31,47718.0,42.2301,42.2846,42.1912,42.2457,47718.0
2016-08-10 10:20:00,54.31,54.36,54.29,54.29,18804.0,42.2457,42.2846,42.2301,42.2301,18804.0
2016-08-10 10:30:00,54.3,54.33,54.29,54.29,37250.0,42.2379,42.2612,42.2301,42.2301,37250.0
2016-08-10 10:40:00,54.3,54.35,54.29,54.32,25179.0,42.2379,42.2768,42.2301,42.2535,25179.0
2016-08-10 10:50:00,54.32,54.32,54.28,54.3,20307.0,42.2535,42.2535,42.2223,42.2379,20307.0
2016-08-10 11:00:00,54.31,54.37,54.29,54.34,26012.0,42.2457,42.2924,42.2301,42.269,26012.0
2016-08-10 11:10:00,54.34,54.35,54.26,54.3,34662.0,42.269,42.2768,42.2068,42.2379,34662.0
2016-08-10 11:20:00,54.29,54.31,54.23,54.27,33454.0,42.2301,42.2457,42.1835,42.2146,33454.0
2016-08-10 11:30:00,54.29,54.3,54.25,54.26,13395.0,42.2301,42.2379,42.199,42.2068,13395.0
2016-08-10 11:40:00,54.26,54.28,54.23,54.24,18365.0,42.2068,42.2223,42.1835,42.1912,18365.0
2016-08-10 11:50:00,54.24,54.31,54.23,54.24,14286.0,42.1912,42.2457,42.1835,42.1912,14286.0
2016-08-10 12:00:00,54.23,54.38,54.22,54.37,16722.0,42.1835,42.3001,42.1757,42.2924,16722.0
2016-08-10 12:10:00,54.36,54.36,54.32,54.34,11183.0,42.2846,42.2846,42.2535,42.269,11183.0
2016-08-10 12:20:00,54.34,54.35,54.31,54.33,16040.0,42.269,42.2768,42.2457,42.2612,16040.0
2016-08-10 12:30:00,54.32,54.34,54.28,54.3,12059.0,42.2535,42.269,42.2223,42.2379,12059.0
2016-08-10 12:40:00,54.31,54.31,54.25,54.26,10758.0,42.2457,42.2457,42.199,42.2068,10758.0
2016-08-10 12:50:00,54.26,54.31,54.25,54.28,11151.0,42.2068,42.2457,42.199,42.2223,11151.0
2016-08-10 13:00:00,54.28,54.32,54.27,54.32,27914.0,42.2223,42.2535,42.2146,42.2535,27914.0
2016-08-10 13:10:00,54.31,54.32,54.29,54.3,22405.0,42.2457,42.2535,42.2301,42.2379,22405.0
2016-08-10 13:20:00,54.3,54.33,54.29,54.3,24230.0,42.2379,42.2612,42.2301,42.2379,24230.0
2016-08-10 13:30:00,54.3,54.33,54.29,54.3,24160.0,42.2379,42.2612,42.2301,42.2379,24160.0
2016-08-10 13:40:00,54.29,54.39,54.28,54.36,32204.0,42.2301,42.3079,42.2223,42.2846,32204.0
2016-08-10 13:50:00,54.37,54.37,54.3,54.3,12328.0,42.2924,42.2924,42.2379,42.2379,12328.0
2016-08-10 14:00:00,54.3,54.33,54.28,54.29,43758.0,42.2379,42.2612,42.2223,42.2301,43758.0
2016-08-10 14:10:00,54.29,54.32,54.28,54.28,53579.0,42.2301,42.2535,42.2223,42.2223,53579.0
2016-08-10 14:20:00,54.28,54.29,54.25,54.27,43799.0,42.2223,42.2301,42.199,42.2146,43799.0
2016-08-10 14:30:00,54.26,54.27,54.23,54.26,61540.0,42.2068,42.2146,42.1835,42.2068,61540.0
2016-08-10 14:40:00,54.25,54.28,54.23,54.25,45721.0,42.199,42.2223,42.1835,42.199,45721.0
2016-08-10 14:50:00,54.25,54.29,54.24,54.26,34798.0,42.199,42.2301,42.1912,42.2068,34798.0
2016-08-10 15:00:00,54.25,54.26,54.22,54.23,67794.0,42.199,42.2068,42.1757,42.1835,67794.0
2016-08-10 15:10:00,54.23,54.37,54.22,54.37,36638.0,42.1835,42.2924,42.1757,42.2924,36638.0
2016-08-10 15:20:00,54.36,54.38,54.35,54.38,42031.0,42.2846,42.3001,42.2768,42.3001,42031.0
2016-08-10 15:30:00,54.37,54.37,54.32,54.34,70956.0,42.2924,42.2924,42.2535,42.269,70956.0
2016-08-10 15:40:00,54.34,54.39,54.33,54.37,82719.0,42.269,42.3079,42.2612,42.2924,82719.0
2016-08-10 15:50:00,54.37,54.43,54.32,54.38,188718.0,42.2924,42.339,42.2535,42.3001,188718.0
2016-08-11 09:30:00,54.39,54.47,54.13,54.23,67866.0,42.3079,42.3701,42.1057,42.1835,67866.0
2016-08-11 09:40:00,54.25,54.27,54.02,54.06,83184.0,42.199,42.2146,42.0201,42.0512,83184.0
2016-08-11 09:50:00,54.05,54.19,54.03,54.07,30848.0,42.0434,42.1523,42.0279,42.059,30848.0
2016-08-11 10:00:00,54.06,54.06,53.98,54.02,26888.0,42.0512,42.0512,41.989,42.0201,26888.0
2016-08-11 10:10:00,54.02,54.15,53.97,54.15,36103.0,42.0201,42.1212,41.9812,42.1212,36103.0
2016-08-11 10:20:00,54.14,54.18,54.08,54.14,62537.0,42.1134,42.1446,42.0668,42.1134,62537.0
2016-08-11 10:30:00,54.14,54.29,54.14,54.26,47714.0,42.1134,42.2301,42.1134,42.2068,47714.0
2016-08-11 10:40:00,54.26,54.36,54.26,54.34,35994.0,42.2068,42.2846,42.2068,42.269,35994.0
2016-08-11 10:50:00,54.35,54.37,54.19,54.19,46583.0,42.2768,42.2924,42.1523,42.1523,46583.0
2016-08-11 11:00:00,54.19,54.25,54.19,54.23,38278.0,42.1523,42.199,42.1523,42.1835,38278.0
2016-08-11 11:10:00,54.23,54.24,54.08,54.19,98930.0,42.1835,42.1912,42.0668,42.1523,98930.0
2016-08-11 11:20:00,54.19,54.2,54.15,54.18,43468.0,42.1523,42.1601,42.1212,42.1446,43468.0
2016-08-11 11:30:00,54.18,54.22,54.16,54.16,39565.0,42.1446,42.1757,42.129,42.129,39565.0
2016-08-11 11:40:00,54.17,54.22,54.13,54.16,45919.0,42.1368,42.1757,42.1057,42.129,45919.0
2016-08-11 11:50:00,54.15,54.16,54.08,54.1,97459.0,42.1212,42.129,42.0668,42.0823,97459.0
2016-08-11 12:00:00,54.09,54.11,54.0,54.0,24425.0,42.0746,42.0901,42.0045,42.0045,24425.0
2016-08-11 12:10:00,53.99,54.01,53.98,53.99,12349.0,41.9968,42.0123,41.989,41.9968,12349.0
2016-08-11 12:20:00,53.98,53.99,53.92,53.93,19128.0,41.989,41.9968,41.9423,41.9501,19128.0
2016-08-11 12:30:00,53.93,53.94,53.89,53.89,15213.0,41.9501,41.9579,41.919,41.919,15213.0
2016-08-11 12:40:00,53.89,53.91,53.84,53.88,29303.0,41.919,41.9345,41.8801,41.9112,29303.0
2016-08-11 12:50:00,53.88,53.9,53.83,53.84,17035.0,41.9112,41.9268,41.8723,41.8801,17035.0
2016-08-11 13:00:00,53.85,53.86,53.82,53.82,27978.0,41.8879,41.8956,41.8645,41.8645,27978.0
2016-08-11 13:10:00,53.81,53.81,53.73,53.8,21219.0,41.8568,41.8568,41.7945,41.849,21219.0
2016-08-11 13:20:00,53.79,53.82,53.78,53.82,10319.0,41.8412,41.8645,41.8334,41.8645,10319.0
2016-08-11 13:30:00,53.82,53.85,53.8,53.84,19824.0,41.8645,41.8879,41.849,41.8801,19824.0
2016-08-11 13:40:00,53.85,53.88,53.84,53.86,18396.0,41.8879,41.9112,41.8801,41.8956,18396.0
2016-08-11 13:50:00,53.87,53.92,53.86,53.91,28375.0,41.9034,41.9423,41.8956,41.9345,28375.0
2016-08-11 14:00:00,53.9,53.97,53.9,53.97,28201.0,41.9268,41.9812,41.9268,41.9812,28201.0
2016-08-11 14:10:00,53.98,53.99,53.94,53.94,20292.0,41.989,41.9968,41.9579,41.9579,20292.0
2016-08-11 14:20:00,53.94,53.95,53.91,53.91,33637.0,41.9579,41.9657,41.9345,41.9345,33637.0
2016-08-11 14:30:00,53.91,53.92,53.84,53.84,45488.0,41.9345,41.9423,41.8801,41.8801,45488.0
2016-08-11 14:40:00,53.84,53.9,53.83,53.89,30155.0,41.8801,41.9268,41.8723,41.919,30155.0
2016-08-11 14:50:00,53.89,53.94,53.87,53.91,28460.0,41.919,41.9579,41.9034,41.9345,28460.0
2016-08-11 15:00:00,53.9,54.0,53.9,53.99,26822.0,41.9268,42.0045,41.9268,41.9968,26822.0
2016-08-11 15:10:00,53.99,54.0,53.96,53.98,36831.0,41.9968,42.0045,41.9734,41.989,36831.0
2016-08-11 15:20:00,53.99,54.01,53.98,53.99,35727.0,41.9968,42.0123,41.989,41.9968,35727.0
2016-08-11 15:30:00,53.99,54.02,53.98,54.01,55135.0,41.9968,42.0201,41.989,42.0123,55135.0
2016-08-11 15:40:00,54.01,54.08,53.99,54.05,96007.0,42.0123,42.0668,41.9968,42.0434,96007.0
2016-08-11 15:50:00,54.05,54.08,54.02,54.03,331471.0,42.0434,42.0668,42.0201,42.0279,331471.0
2016-08-12 09:30:00,54.01,54.25,53.94,54.22,54523.0,42.0123,42.199,41.9579,42.1757,54523.0
2016-08-12 09:40:00,54.22,54.25,54.17,54.2,38814.0,42.1757,42.199,42.1368,42.1601,38814.0
2016-08-12 09:50:00,54.2,54.31,54.18,54.29,107436.0,42.1601,42.2457,42.1446,42.2301,107436.0
2016-08-12 10:00:00,54.3,54.4,54.28,54.37,30162.0,42.2379,42.3157,42.2223,42.2924,30162.0
2016-08-12 10:10:00,54.38,54.5,54.38,54.46,56921.0,42.3001,42.3935,42.3001,42.3624,56921.0
2016-08-12 10:20:00,54.45,54.53,54.44,54.5,46350.0,42.3546,42.4168,42.3468,42.3935,46350.0
2016-08-12 10:30:00,54.51,54.6,54.49,54.59,39257.0,42.4013,42.4713,42.3857,42.4635,39257.0
2016-08-12 10:40:00,54.6,54.62,54.57,54.6,18199.0,42.4713,42.4868,42.4479,42.4713,18199.0
2016-08-12 10:50:00,54.6,54.66,54.6,54.61,59033.0,42.4713,42.5179,42.4713,42.479,59033.0
2016-08-12 11:00:00,54.62,54.65,54.52,54.53,25246.0,42.4868,42.5102,42.409,42.4168,25246.0
2016-08-12 11:10:00,54.52,54.53,54.48,54.53,29380.0,42.409,42.4168,42.3779,42.4168,29380.0
2016-08-12 11:20:00,54.53,54.59,54.52,54.57,31995.0,42.4168,42.4635,42.409,42.4479,31995.0
2016-08-12 11:30:00,54.57,54.57,54.46,54.5,21173.0,42.4479,42.4479,42.3624,42.3935,21173.0
2016-08-12 11:40:00,54.49,54.5,54.46,54.46,26354.0,42.3857,42.3935,42.3624,42.3624,26354.0
2016-08-12 11:50:00,54.46,54.46,54.38,54.41,14264.0,42.3624,42.3624,42.3001,42.3235,14264.0
2016-08-12 12:00:00,54.42,54.44,54.38,54.43,19104.0,42.3312,42.3468,42.3001,42.339,19104.0
2016-08-12 12:10:00,54.42,54.44,54.4,54.41,113290.0,42.3312,42.3468,42.3157,42.3235,113290.0
2016-08-12 12:20:00,54.41,54.42,54.3,54.3,41101.0,42.3235,42.3312,42.2379,42.2379,41101.0
2016-08-12 12:30:00,54.3,54.35,54.28,54.35,25953.0,42.2379,42.2768,42.2223,42.2768,25953.0
2016-08-12 12:40:00,54.34,54.4,54.34,54.39,20038.0,42.269,42.3157,42.269,42.3079,20038.0
2016-08-12 12:50:00,54.38,54.39,54.33,54.34,11352.0,42.3001,42.3079,42.2612,42.269,11352.0
2016-08-12 13:00:00,54.35,54.35,54.25,54.28,26765.0,42.2768,42.2768,42.199,42.2223,26765.0
2016-08-12 13:10:00,54.29,54.35,54.25,54.27,58295.0,42.2301,42.2768,42.199,42.2146,58295.0
2016-08-12 13:20:00,54.28,54.29,54.26,54.28,8005.0,42.2223,42.2301,42.2068,42.2223,8005.0
2016-08-12 13:30:00,54.29,54.3,54.25,54.25,16520.0,42.2301,42.2379,42.199,42.199,16520.0
2016-08-12 13:40:00,54.25,54.26,54.23,54.25,9498.0,42.199,42.2068,42.1835,42.199,9498.0
2016-08-12 13:50:00,54.24,54.27,54.22,54.22,20153.0,42.1912,42.2146,42.1757,42.1757,20153.0
2016-08-12 14:00:00,54.22,54.29,54.21,54.28,11106.0,42.1757,42.2301,42.1679,42.2223,11106.0
2016-08-12 14:10:00,54.28,54.32,54.27,54.3,29317.0,42.2223,42.2535,42.2146,42.2379,29317.0
2016-08-12 14:20:00,54.3,54.32,54.27,54.3,14341.0,42.2379,42.2535,42.2146,42.2379,14341.0
2016-08-12 14:30:00,54.3,54.32,54.26,54.3,13682.0,42.2379,42.2535,42.2068,42.2379,13682.0
2016-08-12 14:40:00,54.3,54.33,54.28,54.31,11937.0,42.2379,42.2612,42.2223,42.2457,11937.0
2016-08-12 14:50:00,54.31,54.34,54.29,54.3,14674.0,42.2457,42.269,42.2301,42.2379,14674.0
2016-08-12 15:00:00,54.3,54.34,54.3,54.34,27288.0,42.2379,42.269,42.2379,42.269,27288.0
2016-08-12 15:10:00,54.33,54.36,54.3,54.35,19305.0,42.2612,42.2846,42.2379,42.2768,19305.0
2016-08-12 15:20:00,54.35,54.37,54.33,54.36,57439.0,42.2768,42.2924,42.2612,42.2846,57439.0
2016-08-12 15:30:00,54.36,54.37,54.32,54.36,28845.0,42.2846,42.2924,42.2535,42.2846,28845.0
2016-08-12 15:40:00,54.35,54.38,54.34,54.37,57465.0,42.2768,42.3001,42.269,42.2924,57465.0
2016-08-12 15:50:00,54.37,54.37,54.32,54.33,86452.0,42.2924,42.2924,42.2535,42.2612,86452.0
2016-08-15 09:30:00,54.37,54.54,54.31,54.46,39418.0,42.2924,42.4246,42.2457,42.3624,39418.0
2016-08-15 09:40:00,54.44,54.51,54.36,54.37,19827.0,42.3468,42.4013,42.2846,42.2924,19827.0
2016-08-15 09:50:00,54.38,54.46,54.35,54.43,16011.0,42.3001,42.3624,42.2768,42.339,16011.0
2016-08-15 10:00:00,54.43,54.47,54.39,54.46,15633.0,42.339,42.3701,42.3079,42.3624,15633.0
2016-08-15 10:10:00,54.45,54.45,54.36,54.38,19506.0,42.3546,42.3546,42.2846,42.3001,19506.0
2016-08-15 10:20:00,54.4,54.43,54.36,54.36,14941.0,42.3157,42.339,42.2846,42.2846,14941.0
2016-08-15 10:30:00,54.37,54.42,54.36,54.42,25064.0,42.2924,42.3312,42.2846,42.3312,25064.0
2016-08-15 10:40:00,54.44,54.5,54.42,54.47,30906.0,42.3468,42.3935,42.3312,42.3701,30906.0
2016-08-15 10:50:00,54.47,54.51,54.46,54.47,16035.0,42.3701,42.4013,42.3624,42.3701,16035.0
2016-08-15 11:00:00,54.48,54.48,54.44,54.45,12393.0,42.3779,42.3779,42.3468,42.3546,12393.0
2016-08-15 11:10:00,54.45,54.47,54.43,54.45,14800.0,42.3546,42.3701,42.339,42.3546,14800.0
2016-08-15 11:20:00,54.45,54.46,54.39,54.43,22418.0,42.3546,42.3624,42.3079,42.339,22418.0
2016-08-15 11:30:00,54.43,54.44,54.38,54.4,9849.0,42.339,42.3468,42.3001,42.3157,9849.0
2016-08-15 11:40:00,54.39,54.43,54.37,54.4,8592.0,42.3079,42.339,42.2924,42.3157,8592.0
2016-08-15 11:50:00,54.4,54.43,54.39,54.42,10309.0,42.3157,42.339,42.3079,42.3312,10309.0
2016-08-15 12:00:00,54.41,54.43,54.4,54.42,8528.0,42.3235,42.339,42.3157,42.3312,8528.0
2016-08-15 12:10:00,54.41,54.44,54.4,54.41,12740.0,42.3235,42.3468,42.3157,42.3235,12740.0
2016-08-15 12:20:00,54.43,54.48,54.41,54.44,58934.0,42.339,42.3779,42.3235,42.3468,58934.0
2016-08-15 12:30:00,54.45,54.46,54.4,54.41,17914.0,42.3546,42.3624,42.3157,42.3235,17914.0
2016-08-15 12:40:00,54.41,54.43,54.35,54.35,8676.0,42.3235,42.339,42.2768,42.2768,8676.0
2016-08-15 12:50:00,54.36,54.4,54.35,54.35,8778.0,42.2846,42.3157,42.2768,42.2768,8778.0
2016-08-15 13:00:00,54.35,54.36,54.31,54.33,10002.0,42.2768,42.2846,42.2457,42.2612,10002.0
2016-08-15 13:10:00,54.32,54.33,54.27,54.28,11427.0,42.2535,42.2612,42.2146,42.2223,11427.0
2016-08-15 13:20:00,54.27,54.29,54.25,54.28,10126.0,42.2146,42.2301,42.199,42.2223,10126.0
2016-08-15 13:30:00,54.28,54.28,54.24,54.25,9753.0,42.2223,42.2223,42.1912,42.199,9753.0
2016-08-15 13:40:00,54.25,54.26,54.22,54.22,13466.0,42.199,42.2068,42.1757,42.1757,13466.0
2016-08-15 13:50:00,54.21,54.22,54.18,54.19,12723.0,42.1679,42.1757,42.1446,42.1523,12723.0
2016-08-15 14:00:00,54.18,54.19,54.14,54.17,16890.0,42.1446,42.1523,42.1134,42.1368,16890.0
2016-08-15 14:10:00,54.16,54.2,54.14,54.18,14709.0,42.129,42.1601,42.1134,42.1446,14709.0
2016-08-15 14:20:00,54.18,54.18,54.12,54.15,24616.0,42.1446,42.1446,42.0979,42.1212,24616.0
2016-08-15 14:30:00,54.15,54.15,54.06,54.12,78415.0,42.1212,42.1212,42.0512,42.0979,78415.0
2016-08-15 14:40:00,54.13,54.19,54.13,54.19,24016.0,42.1057,42.1523,42.1057,42.1523,24016.0
2016-08-15 14:50:00,54.19,54.21,54.15,54.19,14811.0,42.1523,42.1679,42.1212,42.1523,14811.0
2016-08-15 15:00:00,54.19,54.25,54.19,54.25,10418.0,42.1523,42.199,42.1523,42.199,10418.0
2016-08-15 15:10:00,54.25,54.26,54.21,54.22,12094.0,42.199,42.2068,42.1679,42.1757,12094.0
2016-08-15 15:20:00,54.22,54.24,54.17,54.19,23231.0,42.1757,42.1912,42.1368,42.1523,23231.0
2016-08-15 15:30:00,54.19,54.2,54.13,54.14,22094.0,42.1523,42.1601,42.1057,42.1134,22094.0
2016-08-15 15:40:00,54.15,54.19,54.12,54.13,40927.0,42.1212,42.1523,42.0979,42.1057,40927.0
2016-08-15 15:50:00,54.13,54.19,54.1,54.16,113998.0,42.1057,42.1523,42.0823,42.129,113998.0
2016-08-16 09:30:00,53.98,54.11,53.8,54.01,34079.0,41.989,42.0901,41.849,42.0123,34079.0
2016-08-16 09:40:00,54.01,54.01,53.82,53.95,64906.0,42.0123,42.0123,41.8645,41.9657,64906.0
2016-08-16 09:50:00,53.94,53.94,53.74,53.76,35742.0,41.9579,41.9579,41.8023,41.8179,35742.0
2016-08-16 10:00:00,53.75,53.82,53.64,53.79,40668.0,41.8101,41.8645,41.7245,41.8412,40668.0
2016-08-16 10:10:00,53.79,53.98,53.79,53.96,27766.0,41.8412,41.989,41.8412,41.9734,27766.0
2016-08-16 10:20:00,53.97,53.98,53.92,53.95,34541.0,41.9812,41.989,41.9423,41.9657,34541.0
2016-08-16 10:30:00,53.95,53.99,53.94,53.98,29211.0,41.9657,41.9968,41.9579,41.989,29211.0
2016-08-16 10:40:00,53.98,53.99,53.93,53.96,39520.0,41.989,41.9968,41.9501,41.9734,39520.0
2016-08-16 10:50:00,53.95,54.0,53.94,53.96,35683.0,41.9657,42.0045,41.9579,41.9734,35683.0
2016-08-16 11:00:00,53.97,53.98,53.94,53.95,45556.0,41.9812,41.989,41.9579,41.9657,45556.0
2016-08-16 11:10:00,53.95,53.96,53.82,53.84,44922.0,41.9657,41.9734,41.8645,41.8801,44922.0
2016-08-16 11:20:00,53.84,53.86,53.79,53.82,21248.0,41.8801,41.8956,41.8412,41.8645,21248.0
2016-08-16 11:30:00,53.81,53.89,53.81,53.89,20089.0,41.8568,41.919,41.8568,41.919,20089.0
2016-08-16 11:40:00,53.89,53.98,53.89,53.97,32891.0,41.919,41.989,41.919,41.9812,32891.0
2016-08-16 11:50:00,53.98,54.01,53.93,53.97,51231.0,41.989,42.0123,41.9501,41.9812,51231.0
2016-08-16 12:00:00,53.97,53.98,53.88,53.9,80499.0,41.9812,41.989,41.9112,41.9268,80499.0
2016-08-16 12:10:00,53.89,53.95,53.86,53.94,11248.0,41.919,41.9657,41.8956,41.9579,11248.0
2016-08-16 12:20:00,53.94,53.94,53.84,53.88,48184.0,41.9579,41.9579,41.8801,41.9112,48184.0
2016-08-16 12:30:00,53.87,53.89,53.83,53.85,22290.0,41.9034,41.919,41.8723,41.8879,22290.0
2016-08-16 12:40:00,53.84,53.88,53.82,53.88,12996.0,41.8801,41.9112,41.8645,41.9112,12996.0
2016-08-16 12:50:00,53.88,53.92,53.84,53.9,45119.0,41.9112,41.9423,41.8801,41.9268,45119.0
2016-08-16 13:00:00,53.91,53.92,53.87,53.88,16334.0,41.9345,41.9423,41.9034,41.9112,16334.0
2016-08-16 13:10:00,53.88,53.89,53.83,53.85,27971.0,41.9112,41.919,41.8723,41.8879,27971.0
2016-08-16 13:20:00,53.84,53.85,53.77,53.85,85554.0,41.8801,41.8879,41.8256,41.8879,85554.0
2016-08-16 13:30:00,53.84,53.86,53.83,53.84,47292.0,41.8801,41.8956,41.8723,41.8801,47292.0
2016-08-16 13:40:00,53.84,53.9,53.83,53.89,28753.0,41.8801,41.9268,41.8723,41.919,28753.0
2016-08-16 13:50:00,53.89,53.95,53.89,53.94,16235.0,41.919,41.9657,41.919,41.9579,16235.0
2016-08-16 14:00:00,53.95,53.96,53.92,53.92,31489.0,41.9657,41.9734,41.9423,41.9423,31489.0
2016-08-16 14:10:00,53.92,53.96,53.9,53.94,13699.0,41.9423,41.9734,41.9268,41.9579,13699.0
2016-08-16 14:20:00,53.94,53.96,53.9,53.93,17824.0,41.9579,41.9734,41.9268,41.9501,17824.0
2016-08-16 14:30:00,53.93,53.96,53.91,53.94,48731.0,41.9501,41.9734,41.9345,41.9579,48731.0
2016-08-16 14:40:00,53.94,53.97,53.93,53.95,64095.0,41.9579,41.9812,41.9501,41.9657,64095.0
2016-08-16 14:50:00,53.95,53.97,53.94,53.96,42563.0,41.9657,41.9812,41.9579,41.9734,42563.0
2016-08-16 15:00:00,53.96,54.03,53.95,53.98,29626.0,41.9734,42.0279,41.9657,41.989,29626.0
2016-08-16 15:10:00,53.98,53.99,53.93,53.94,16594.0,41.989,41.9968,41.9501,41.9579,16594.0
2016-08-16 15:20:00,53.94,53.96,53.91,53.95,33202.0,41.9579,41.9734,41.9345,41.9657,33202.0
2016-08-16 15:30:00,53.95,53.97,53.94,53.96,72705.0,41.9657,41.9812,41.9579,41.9734,72705.0
2016-08-16 15:40:00,53.96,53.97,53.93,53.94,79146.0,41.9734,41.9812,41.9501,41.9579,79146.0
2016-08-16 15:50:00,53.94,53.95,53.85,53.88,151267.0,41.9579,41.9657,41.8879,41.9112,151267.0
2016-08-17 09:30:00,53.81,53.98,53.75,53.78,63662.0,41.8568,41.989,41.8101,41.8334,63662.0
2016-08-17 09:40:00,53.79,53.85,53.54,53.54,35833.0,41.8412,41.8879,41.6467,41.6467,35833.0
2016-08-17 09:50:00,53.54,53.58,53.39,53.39,84196.0,41.6467,41.6778,41.5301,41.5301,84196.0
2016-08-17 10:00:00,53.38,53.49,53.33,53.49,41402.0,41.5223,41.6078,41.4834,41.6078,41402.0
2016-08-17 10:10:00,53.5,53.53,53.44,53.45,37110.0,41.6156,41.639,41.5689,41.5767,37110.0
2016-08-17 10:20:00,53.44,53.55,53.41,53.54,17237.0,41.5689,41.6545,41.5456,41.6467,17237.0
2016-08-17 10:30:00,53.56,53.6,53.4,53.41,23694.0,41.6623,41.6934,41.5378,41.5456,23694.0
2016-08-17 10:40:00,53.41,53.46,53.39,53.42,46071.0,41.5456,41.5845,41.5301,41.5534,46071.0
2016-08-17 10:50:00,53.41,53.44,53.38,53.42,33416.0,41.5456,41.5689,41.5223,41.5534,33416.0
2016-08-17 11:00:00,53.42,53.44,53.39,53.43,26201.0,41.5534,41.5689,41.5301,41.5612,26201.0
2016-08-17 11:10:00,53.42,53.45,53.39,53.43,24416.0,41.5534,41.5767,41.5301,41.5612,24416.0
2016-08-17 11:20:00,53.42,53.43,53.36,53.38,29983.0,41.5534,41.5612,41.5067,41.5223,29983.0
2016-08-17 11:30:00,53.38,53.38,53.27,53.3,27633.0,41.5223,41.5223,41.4367,41.46,27633.0
2016-08-17 11:40:00,53.3,53.3,53.26,53.29,26396.0,41.46,41.46,41.4289,41.4523,26396.0
2016-08-17 11:50:00,53.29,53.33,53.29,53.31,29678.0,41.4523,41.4834,41.4523,41.4678,29678.0
2016-08-17 12:00:00,53.3,53.35,53.29,53.33,33922.0,41.46,41.4989,41.4523,41.4834,33922.0
2016-08-17 12:10:00,53.33,53.33,53.29,53.3,20863.0,41.4834,41.4834,41.4523,41.46,20863.0
2016-08-17 12:20:00,53.3,53.37,53.3,53.35,22846.0,41.46,41.5145,41.46,41.4989,22846.0
2016-08-17 12:30:00,53.34,53.35,53.27,53.3,41805.0,41.4912,41.4989,41.4367,41.46,41805.0
2016-08-17 12:40:00,53.3,53.41,53.27,53.41,49510.0,41.46,41.5456,41.4367,41.5456,49510.0
2016-08-17 12:50:00,53.41,53.44,53.39,53.43,20120.0,41.5456,41.5689,41.5301,41.5612,20120.0
2016-08-17 13:00:00,53.44,53.44,53.39,53.4,47747.0,41.5689,41.5689,41.5301,41.5378,47747.0
2016-08-17 13:10:00,53.41,53.42,53.38,53.41,24369.0,41.5456,41.5534,41.5223,41.5456,24369.0
2016-08-17 13:20:00,53.41,53.51,53.39,53.51,86182.0,41.5456,41.6234,41.5301,41.6234,86182.0
2016-08-17 13:30:00,53.51,53.62,53.49,53.62,41503.0,41.6234,41.709,41.6078,41.709,41503.0
2016-08-17 13:40:00,53.62,53.64,53.46,53.47,38853.0,41.709,41.7245,41.5845,41.5923,38853.0
2016-08-17 13:50:00,53.47,53.48,53.38,53.4,27091.0,41.5923,41.6001,41.5223,41.5378,27091.0
2016-08-17 14:00:00,53.41,53.67,53.32,53.61,114971.0,41.5456,41.7479,41.4756,41.7012,114971.0
2016-08-17 14:10:00,53.61,53.8,53.61,53.68,67686.0,41.7012,41.849,41.7012,41.7556,67686.0
2016-08-17 14:20:00,53.69,53.69,53.61,53.63,37130.0,41.7634,41.7634,41.7012,41.7167,37130.0
2016-08-17 14:30:00,53.62,53.63,53.57,53.57,39553.0,41.709,41.7167,41.6701,41.6701,39553.0
2016-08-17 14:40:00,53.56,53.57,53.39,53.48,194006.0,41.6623,41.6701,41.5301,41.6001,194006.0
2016-08-17 14:50:00,53.48,53.52,53.46,53.52,65694.0,41.6001,41.6312,41.5845,41.6312,65694.0
2016-08-17 15:00:00,53.52,53.56,53.44,53.44,37526.0,41.6312,41.6623,41.5689,41.5689,37526.0
2016-08-17 15:10:00,53.45,53.55,53.42,53.55,38972.0,41.5767,41.6545,41.5534,41.6545,38972.0
2016-08-17 15:20:00,53.56,53.58,53.54,53.55,38977.0,41.6623,41.6778,41.6467,41.6545,38977.0
2016-08-17 15:30:00,53.55,53.58,53.53,53.57,61292.0,41.6545,41.6778,41.639,41.6701,61292.0
2016-08-17 15:40:00,53.57,53.62,53.56,53.6,144891.0,41.6701,41.709,41.6623,41.6934,144891.0
2016-08-17 15:50:00,53.6,53.65,53.54,53.58,291186.0,41.6934,41.7323,41.6467,41.6778,291186.0
2016-08-18 09:30:00,52.69,53.39,51.27,53.31,418566.0,40.9855,41.5301,39.881,41.4678,418566.0
2016-08-18 09:40:00,53.33,53.33,52.92,53.02,196550.0,41.4834,41.4834,41.1645,41.2422,196550.0
2016-08-18 09:50:00,53.02,53.28,53.01,53.22,101702.0,41.2422,41.4445,41.2345,41.3978,101702.0
2016-08-18 10:00:00,53.21,53.26,52.91,53.0,70032.0,41.39,41.4289,41.1567,41.2267,70032.0
2016-08-18 10:10:00,52.99,53.24,52.99,53.21,90248.0,41.2189,41.4134,41.2189,41.39,90248.0
2016-08-18 10:20:00,53.21,53.35,53.16,53.24,86858.0,41.39,41.4989,41.3511,41.4134,86858.0
2016-08-18 10:30:00,53.24,53.43,53.23,53.43,67145.0,41.4134,41.5612,41.4056,41.5612,67145.0
2016-08-18 10:40:00,53.44,53.47,53.3,53.39,59029.0,41.5689,41.5923,41.46,41.5301,59029.0
2016-08-18 10:50:00,53.38,53.51,53.32,53.5,43215.0,41.5223,41.6234,41.4756,41.6156,43215.0
2016-08-18 11:00:00,53.5,53.56,53.39,53.39,115464.0,41.6156,41.6623,41.5301,41.5301,115464.0
2016-08-18 11:10:00,53.39,53.44,53.26,53.32,84900.0,41.5301,41.5689,41.4289,41.4756,84900.0
2016-08-18 11:20:00,53.33,53.45,53.19,53.44,110263.0,41.4834,41.5767,41.3745,41.5689,110263.0
2016-08-18 11:30:00,53.44,53.46,53.32,53.37,38766.0,41.5689,41.5845,41.4756,41.5145,38766.0
2016-08-18 11:40:00,53.38,53.41,53.2,53.38,50342.0,41.5223,41.5456,41.3823,41.5223,50342.0
2016-08-18 11:50:00,53.38,53.43,53.33,53.35,53939.0,41.5223,41.5612,41.4834,41.4989,53939.0
2016-08-18 12:00:00,53.35,53.35,53.22,53.22,41393.0,41.4989,41.4989,41.3978,41.3978,41393.0
2016-08-18 12:10:00,53.21,53.28,53.2,53.25,30503.0,41.39,41.4445,41.3823,41.4212,30503.0
2016-08-18 12:20:00,53.25,53.28,53.17,53.17,35100.0,41.4212,41.4445,41.3589,41.3589,35100.0
2016-08-18 12:30:00,53.18,53.25,53.17,53.2,43296.0,41.3667,41.4212,41.3589,41.3823,43296.0
2016-08-18 12:40:00,53.2,53.3,53.17,53.27,53247.0,41.3823,41.46,41.3589,41.4367,53247.0
2016-08-18 12:50:00,53.27,53.27,53.21,53.23,42498.0,41.4367,41.4367,41.39,41.4056,42498.0
2016-08-18 13:00:00,53.24,53.28,53.18,53.2,41334.0,41.4134,41.4445,41.3667,41.3823,41334.0
2016-08-18 13:10:00,53.21,53.33,53.21,53.29,28514.0,41.39,41.4834,41.39,41.4523,28514.0
2016-08-18 13:20:00,53.29,53.33,53.27,53.27,19759.0,41.4523,41.4834,41.4367,41.4367,19759.0
2016-08-18 13:30:00,53.27,53.35,53.25,53.35,26264.0,41.4367,41.4989,41.4212,41.4989,26264.0
2016-08-18 13:40:00,53.35,53.43,53.35,53.42,17216.0,41.4989,41.5612,41.4989,41.5534,17216.0
2016-08-18 13:50:00,53.41,53.41,53.34,53.41,26805.0,41.5456,41.5456,41.4912,41.5456,26805.0
2016-08-18 14:00:00,53.4,53.45,53.28,53.3,48965.0,41.5378,41.5767,41.4445,41.46,48965.0
2016-08-18 14:10:00,53.31,53.38,53.3,53.38,39526.0,41.4678,41.5223,41.46,41.5223,39526.0
2016-08-18 14:20:00,53.38,53.43,53.34,53.36,37695.0,41.5223,41.5612,41.4912,41.5067,37695.0
2016-08-18 14:30:00,53.37,53.4,53.35,53.36,21596.0,41.5145,41.5378,41.4989,41.5067,21596.0
2016-08-18 14:40:00,53.37,53.37,53.33,53.36,31073.0,41.5145,41.5145,41.4834,41.5067,31073.0
2016-08-18 14:50:00,53.36,53.36,53.32,53.35,34410.0,41.5067,41.5067,41.4756,41.4989,34410.0
2016-08-18 15:00:00,53.36,53.45,53.35,53.44,36517.0,41.5067,41.5767,41.4989,41.5689,36517.0
2016-08-18 15:10:00,53.44,53.46,53.4,53.44,36530.0,41.5689,41.5845,41.5378,41.5689,36530.0
2016-08-18 15:20:00,53.45,53.5,53.41,53.41,54452.0,41.5767,41.6156,41.5456,41.5456,54452.0
2016-08-18 15:30:00,53.41,53.43,53.38,53.41,94648.0,41.5456,41.5612,41.5223,41.5456,94648.0
2016-08-18 15:40:00,53.4,53.43,53.36,53.38,96152.0,41.5378,41.5612,41.5067,41.5223,96152.0
2016-08-18 15:50:00,53.38,53.44,53.35,53.41,198564.0,41.5223,41.5689,41.4989,41.5456,198564.0
2016-08-19 09:30:00,53.39,53.42,53.14,53.24,195605.0,41.5301,41.5534,41.3356,41.4134,195605.0
2016-08-19 09:40:00,53.25,53.31,53.14,53.24,36719.0,41.4212,41.4678,41.3356,41.4134,36719.0
2016-08-19 09:50:00,53.24,53.42,52.98,52.99,70900.0,41.4134,41.5534,41.2111,41.2189,70900.0
2016-08-19 10:00:00,52.99,53.2,52.99,53.12,52904.0,41.2189,41.3823,41.2189,41.32,52904.0
2016-08-19 10:10:00,53.13,53.27,53.08,53.27,35656.0,41.3278,41.4367,41.2889,41.4367,35656.0
2016-08-19 10:20:00,53.27,53.33,53.24,53.29,32138.0,41.4367,41.4834,41.4134,41.4523,32138.0
2016-08-19 10:30:00,53.28,53.28,53.16,53.21,35032.0,41.4445,41.4445,41.3511,41.39,35032.0
2016-08-19 10:40:00,53.2,53.24,53.09,53.09,51661.0,41.3823,41.4134,41.2967,41.2967,51661.0
2016-08-19 10:50:00,53.09,53.11,53.04,53.09,31663.0,41.2967,41.3123,41.2578,41.2967,31663.0
2016-08-19 11:00:00,53.09,53.17,53.08,53.16,22175.0,41.2967,41.3589,41.2889,41.3511,22175.0
2016-08-19 11:10:00,53.16,53.26,53.16,53.26,75139.0,41.3511,41.4289,41.3511,41.4289,75139.0
2016-08-19 11:20:00,53.26,53.27,53.18,53.21,30703.0,41.4289,41.4367,41.3667,41.39,30703.0
2016-08-19 11:30:00,53.21,53.27,53.17,53.19,23940.0,41.39,41.4367,41.3589,41.3745,23940.0
2016-08-19 11:40:00,53.2,53.27,53.19,53.2,21865.0,41.3823,41.4367,41.3745,41.3823,21865.0
2016-08-19 11:50:00,53.2,53.26,53.19,53.26,23377.0,41.3823,41.4289,41.3745,41.4289,23377.0
2016-08-19 12:00:00,53.26,53.3,53.22,53.25,52907.0,41.4289,41.46,41.3978,41.4212,52907.0
2016-08-19 12:10:00,53.25,53.26,53.17,53.19,20992.0,41.4212,41.4289,41.3589,41.3745,20992.0
2016-08-19 12:20:00,53.18,53.27,53.18,53.24,13863.0,41.3667,41.4367,41.3667,41.4134,13863.0
2016-08-19 12:30:00,53.24,53.27,53.2,53.23,15399.0,41.4134,41.4367,41.3823,41.4056,15399.0
2016-08-19 12:40:00,53.22,53.23,53.13,53.16,19136.0,41.3978,41.4056,41.3278,41.3511,19136.0
2016-08-19 12:50:00,53.16,53.18,53.12,53.17,15159.0,41.3511,41.3667,41.32,41.3589,15159.0
2016-08-19 13:00:00,53.17,53.21,53.14,53.21,29686.0,41.3589,41.39,41.3356,41.39,29686.0
2016-08-19 13:10:00,53.2,53.23,53.15,53.16,17148.0,41.3823,41.4056,41.3434,41.3511,17148.0
2016-08-19 13:20:00,53.17,53.19,53.14,53.17,16430.0,41.3589,41.3745,41.3356,41.3589,16430.0
2016-08-19 13:30:00,53.17,53.17,53.13,53.16,14871.0,41.3589,41.3589,41.3278,41.3511,14871.0
2016-08-19 13:40:00,53.17,53.24,53.16,53.24,14272.0,41.3589,41.4134,41.3511,41.4134,14272.0
2016-08-19 13:50:00,53.25,53.25,53.15,53.15,22195.0,41.4212,41.4212,41.3434,41.3434,22195.0
2016-08-19 14:00:00,53.15,53.18,53.12,53.15,16902.0,41.3434,41.3667,41.32,41.3434,16902.0
2016-08-19 14:10:00,53.14,53.16,53.12,53.14,37008.0,41.3356,41.3511,41.32,41.3356,37008.0
2016-08-19 14:20:00,53.14,53.17,53.1,53.13,21156.0,41.3356,41.3589,41.3045,41.3278,21156.0
2016-08-19 14:30:00,53.14,53.17,53.1,53.14,31071.0,41.3356,41.3589,41.3045,41.3356,31071.0
2016-08-19 14:40:00,53.13,53.16,53.1,53.15,33297.0,41.3278,41.3511,41.3045,41.3434,33297.0
2016-08-19 14:50:00,53.15,53.22,53.13,53.18,23426.0,41.3434,41.3978,41.3278,41.3667,23426.0
2016-08-19 15:00:00,53.18,53.25,53.18,53.24,19217.0,41.3667,41.4212,41.3667,41.4134,19217.0
2016-08-19 15:10:00,53.24,53.25,53.21,53.24,28254.0,41.4134,41.4212,41.39,41.4134,28254.0
2016-08-19 15:20:00,53.24,53.3,53.22,53.28,68841.0,41.4134,41.46,41.3978,41.4445,68841.0
2016-08-19 15:30:00,53.28,53.34,53.26,53.3,41824.0,41.4445,41.4912,41.4289,41.46,41824.0
2016-08-19 15:40:00,53.3,53.35,53.29,53.34,82390.0,41.46,41.4989,41.4523,41.4912,82390.0
2016-08-19 15:50:00,53.33,53.39,53.31,53.32,303392.0,41.4834,41.5301,41.4678,41.4756,303392.0
2016-08-22 09:30:00,53.41,53.85,53.26,53.46,73245.0,41.5456,41.8879,41.4289,41.5845,73245.0
2016-08-22 09:40:00,53.52,53.56,53.34,53.35,46836.0,41.6312,41.6623,41.4912,41.4989,46836.0
2016-08-22 09:50:00,53.35,53.51,53.31,53.43,50992.0,41.4989,41.6234,41.4678,41.5612,50992.0
2016-08-22 10:00:00,53.43,53.51,53.43,53.47,29697.0,41.5612,41.6234,41.5612,41.5923,29697.0
2016-08-22 10:10:00,53.46,53.54,53.41,53.51,30430.0,41.5845,41.6467,41.5456,41.6234,30430.0
2016-08-22 10:20:00,53.51,53.51,53.39,53.44,19284.0,41.6234,41.6234,41.5301,41.5689,19284.0
2016-08-22 10:30:00,53.46,53.48,53.37,53.41,41608.0,41.5845,41.6001,41.5145,41.5456,41608.0
2016-08-22 10:40:00,53.41,53.48,53.41,53.46,22320.0,41.5456,41.6001,41.5456,41.5845,22320.0
2016-08-22 10:50:00,53.46,53.49,53.4,53.49,21599.0,41.5845,41.6078,41.5378,41.6078,21599.0
2016-08-22 11:00:00,53.48,53.5,53.42,53.45,18816.0,41.6001,41.6156,41.5534,41.5767,18816.0
2016-08-22 11:10:00,53.45,53.46,53.4,53.43,23408.0,41.5767,41.5845,41.5378,41.5612,23408.0
2016-08-22 11:20:00,53.43,53.45,53.34,53.36,15312.0,41.5612,41.5767,41.4912,41.5067,15312.0
2016-08-22 11:30:00,53.36,53.41,53.36,53.39,18006.0,41.5067,41.5456,41.5067,41.5301,18006.0
2016-08-22 11:40:00,53.39,53.46,53.38,53.44,12516.0,41.5301,41.5845,41.5223,41.5689,12516.0
2016-08-22 11:50:00,53.44,53.47,53.43,53.47,12055.0,41.5689,41.5923,41.5612,41.5923,12055.0
2016-08-22 12:00:00,53.46,53.51,53.44,53.5,14240.0,41.5845,41.6234,41.5689,41.6156,14240.0
2016-08-22 12:10:00,53.49,53.5,53.45,53.5,13712.0,41.6078,41.6156,41.5767,41.6156,13712.0
2016-08-22 12:20:00,53.49,53.63,53.48,53.61,17431.0,41.6078,41.7167,41.6001,41.7012,17431.0
2016-08-22 12:30:00,53.6,53.62,53.56,53.59,28368.0,41.6934,41.709,41.6623,41.6856,28368.0
2016-08-22 12:40:00,53.58,53.62,53.54,53.61,40325.0,41.6778,41.709,41.6467,41.7012,40325.0
2016-08-22 12:50:00,53.61,53.64,53.57,53.6,24907.0,41.7012,41.7245,41.6701,41.6934,24907.0
2016-08-22 13:00:00,53.59,53.63,53.58,53.6,17612.0,41.6856,41.7167,41.6778,41.6934,17612.0
2016-08-22 13:10:00,53.6,53.64,53.57,53.58,33476.0,41.6934,41.7245,41.6701,41.6778,33476.0
2016-08-22 13:20:00,53.58,53.61,53.54,53.6,24296.0,41.6778,41.7012,41.6467,41.6934,24296.0
2016-08-22 13:30:00,53.6,53.6,53.54,53.6,27885.0,41.6934,41.6934,41.6467,41.6934,27885.0
2016-08-22 13:40:00,53.6,53.61,53.58,53.59,37277.0,41.6934,41.7012,41.6778,41.6856,37277.0
2016-08-22 13:50:00,53.58,53.61,53.57,53.59,23250.0,41.6778,41.7012,41.6701,41.6856,23250.0
2016-08-22 14:00:00,53.59,53.6,53.56,53.59,35984.0,41.6856,41.6934,41.6623,41.6856,35984.0
2016-08-22 14:10:00,53.59,53.61,53.57,53.59,18621.0,41.6856,41.7012,41.6701,41.6856,18621.0
2016-08-22 14:20:00,53.59,53.61,53.53,53.55,28216.0,41.6856,41.7012,41.639,41.6545,28216.0
2016-08-22 14:30:00,53.55,53.6,53.54,53.6,13511.0,41.6545,41.6934,41.6467,41.6934,13511.0
2016-08-22 14:40:00,53.6,53.62,53.57,53.6,35830.0,41.6934,41.709,41.6701,41.6934,35830.0
2016-08-22 14:50:00,53.6,53.6,53.57,53.58,14499.0,41.6934,41.6934,41.6701,41.6778,14499.0
2016-08-22 15:00:00,53.57,53.62,53.56,53.59,23459.0,41.6701,41.709,41.6623,41.6856,23459.0
2016-08-22 15:10:00,53.59,53.62,53.56,53.6,98604.0,41.6856,41.709,41.6623,41.6934,98604.0
2016-08-22 15:20:00,53.61,53.68,53.59,53.62,107450.0,41.7012,41.7556,41.6856,41.709,107450.0
2016-08-22 15:30:00,53.62,53.7,53.61,53.64,76664.0,41.709,41.7712,41.7012,41.7245,76664.0
2016-08-22 15:40:00,53.64,53.68,53.6,53.6,124142.0,41.7245,41.7556,41.6934,41.6934,124142.0
2016-08-22 15:50:00,53.61,53.63,53.58,53.6,205465.0,41.7012,41.7167,41.6778,41.6934,205465.0
2016-08-23 09:30:00,53.85,54.21,53.8,53.93,67475.0,41.8879,42.1679,41.849,41.9501,67475.0
2016-08-23 09:40:00,53.96,54.06,53.87,54.03,38534.0,41.9734,42.0512,41.9034,42.0279,38534.0
2016-08-23 09:50:00,54.04,54.04,53.89,54.0,40918.0,42.0357,42.0357,41.919,42.0045,40918.0
2016-08-23 10:00:00,54.01,54.07,53.93,54.02,60198.0,42.0123,42.059,41.9501,42.0201,60198.0
2016-08-23 10:10:00,54.01,54.06,53.95,53.96,18668.0,42.0123,42.0512,41.9657,41.9734,18668.0
2016-08-23 10:20:00,53.97,54.05,53.93,53.99,20269.0,41.9812,42.0434,41.9501,41.9968,20269.0
2016-08-23 10:30:00,53.98,54.0,53.91,53.92,13115.0,41.989,42.0045,41.9345,41.9423,13115.0
2016-08-23 10:40:00,53.92,53.97,53.91,53.93,14510.0,41.9423,41.9812,41.9345,41.9501,14510.0
2016-08-23 10:50:00,53.93,53.95,53.89,53.91,13627.0,41.9501,41.9657,41.919,41.9345,13627.0
2016-08-23 11:00:00,53.91,53.92,53.87,53.92,18982.0,41.9345,41.9423,41.9034,41.9423,18982.0
2016-08-23 11:10:00,53.92,53.95,53.89,53.94,13742.0,41.9423,41.9657,41.919,41.9579,13742.0
2016-08-23 11:20:00,53.94,53.95,53.91,53.92,9187.0,41.9579,41.9657,41.9345,41.9423,9187.0
2016-08-23 11:30:00,53.92,53.93,53.89,53.91,12761.0,41.9423,41.9501,41.919,41.9345,12761.0
2016-08-23 11:40:00,53.91,53.98,53.91,53.95,12723.0,41.9345,41.989,41.9345,41.9657,12723.0
2016-08-23 11:50:00,53.95,53.99,53.91,53.99,12385.0,41.9657,41.9968,41.9345,41.9968,12385.0
2016-08-23 12:00:00,53.99,53.99,53.84,53.85,11492.0,41.9968,41.9968,41.8801,41.8879,11492.0
2016-08-23 12:10:00,53.85,53.88,53.83,53.84,10317.0,41.8879,41.9112,41.8723,41.8801,10317.0
2016-08-23 12:20:00,53.84,53.89,53.83,53.88,29771.0,41.8801,41.919,41.8723,41.9112,29771.0
2016-08-23 12:30:00,53.87,53.87,53.82,53.83,29723.0,41.9034,41.9034,41.8645,41.8723,29723.0
2016-08-23 12:40:00,53.84,53.87,53.81,53.87,11459.0,41.8801,41.9034,41.8568,41.9034,11459.0
2016-08-23 12:50:00,53.87,53.89,53.82,53.88,15654.0,41.9034,41.919,41.8645,41.9112,15654.0
2016-08-23 13:00:00,53.88,53.93,53.87,53.92,14062.0,41.9112,41.9501,41.9034,41.9423,14062.0
2016-08-23 13:10:00,53.92,53.95,53.91,53.95,11653.0,41.9423,41.9657,41.9345,41.9657,11653.0
2016-08-23 13:20:00,53.95,54.01,53.95,54.0,11064.0,41.9657,42.0123,41.9657,42.0045,11064.0
2016-08-23 13:30:00,54.0,54.01,53.93,53.93,17974.0,42.0045,42.0123,41.9501,41.9501,17974.0
2016-08-23 13:40:00,53.93,53.97,53.92,53.97,8384.0,41.9501,41.9812,41.9423,41.9812,8384.0
2016-08-23 13:50:00,53.97,53.98,53.95,53.97,11003.0,41.9812,41.989,41.9657,41.9812,11003.0
2016-08-23 14:00:00,53.97,53.97,53.91,53.93,19096.0,41.9812,41.9812,41.9345,41.9501,19096.0
2016-08-23 14:10:00,53.92,53.98,53.91,53.97,11937.0,41.9423,41.989,41.9345,41.9812,11937.0
2016-08-23 14:20:00,53.96,54.03,53.95,54.03,13331.0,41.9734,42.0279,41.9657,42.0279,13331.0
2016-08-23 14:30:00,54.02,54.02,53.99,53.99,11999.0,42.0201,42.0201,41.9968,41.9968,11999.0
2016-08-23 14:40:00,54.0,54.0,53.95,53.95,11882.0,42.0045,42.0045,41.9657,41.9657,11882.0
2016-08-23 14:50:00,53.95,53.98,53.93,53.95,13025.0,41.9657,41.989,41.9501,41.9657,13025.0
2016-08-23 15:00:00,53.95,53.98,53.93,53.94,17147.0,41.9657,41.989,41.9501,41.9579,17147.0
2016-08-23 15:10:00,53.93,53.97,53.92,53.92,24776.0,41.9501,41.9812,41.9423,41.9423,24776.0
2016-08-23 15:20:00,53.92,53.94,53.9,53.9,13042.0,41.9423,41.9579,41.9268,41.9268,13042.0
2016-08-23 15:30:00,53.9,53.9,53.83,53.83,30487.0,41.9268,41.9268,41.8723,41.8723,30487.0
2016-08-23 15:40:00,53.84,53.87,53.81,53.81,45965.0,41.8801,41.9034,41.8568,41.8568,45965.0
2016-08-23 15:50:00,53.82,53.83,53.78,53.81,98902.0,41.8645,41.8723,41.8334,41.8568,98902.0
2016-08-24 09:30:00,53.83,54.02,53.7,53.77,44359.0,41.8723,42.0201,41.7712,41.8256,44359.0
2016-08-24 09:40:00,53.76,53.79,53.64,53.64,16562.0,41.8179,41.8412,41.7245,41.7245,16562.0
2016-08-24 09:50:00,53.63,53.63,53.49,53.59,16434.0,41.7167,41.7167,41.6078,41.6856,16434.0
2016-08-24 10:00:00,53.58,53.59,53.38,53.4,17098.0,41.6778,41.6856,41.5223,41.5378,17098.0
2016-08-24 10:10:00,53.36,53.36,53.24,53.27,16710.0,41.5067,41.5067,41.4134,41.4367,16710.0
2016-08-24 10:20:00,53.25,53.29,53.23,53.26,14819.0,41.4212,41.4523,41.4056,41.4289,14819.0
2016-08-24 10:30:00,53.26,53.36,53.26,53.36,12871.0,41.4289,41.5067,41.4289,41.5067,12871.0
2016-08-24 10:40:00,53.38,53.39,53.27,53.27,19173.0,41.5223,41.5301,41.4367,41.4367,19173.0
2016-08-24 10:50:00,53.27,53.34,53.26,53.33,11676.0,41.4367,41.4912,41.4289,41.4834,11676.0
2016-08-24 11:00:00,53.35,53.4,53.31,53.37,7980.0,41.4989,41.5378,41.4678,41.5145,7980.0
2016-08-24 11:10:00,53.36,53.4,53.35,53.39,13006.0,41.5067,41.5378,41.4989,41.5301,13006.0
2016-08-24 11:20:00,53.38,53.38,53.33,53.34,21891.0,41.5223,41.5223,41.4834,41.4912,21891.0
2016-08-24 11:30:00,53.33,53.38,53.31,53.37,16647.0,41.4834,41.5223,41.4678,41.5145,16647.0
2016-08-24 11:40:00,53.37,53.38,53.35,53.36,10242.0,41.5145,41.5223,41.4989,41.5067,10242.0
2016-08-24 11:50:00,53.34,53.36,53.31,53.33,13339.0,41.4912,41.5067,41.4678,41.4834,13339.0
2016-08-24 12:00:00,53.34,53.41,53.3,53.41,11755.0,41.4912,41.5456,41.46,41.5456,11755.0
2016-08-24 12:10:00,53.4,53.42,53.38,53.42,34587.0,41.5378,41.5534,41.5223,41.5534,34587.0
2016-08-24 12:20:00,53.42,53.42,53.38,53.39,19438.0,41.5534,41.5534,41.5223,41.5301,19438.0
2016-08-24 12:30:00,53.39,53.41,53.38,53.38,13079.0,41.5301,41.5456,41.5223,41.5223,13079.0
2016-08-24 12:40:00,53.39,53.41,53.33,53.33,19515.0,41.5301,41.5456,41.4834,41.4834,19515.0
2016-08-24 12:50:00,53.34,53.38,53.34,53.38,15456.0,41.4912,41.5223,41.4912,41.5223,15456.0
2016-08-24 13:00:00,53.38,53.39,53.36,53.39,19045.0,41.5223,41.5301,41.5067,41.5301,19045.0
2016-08-24 13:10:00,53.39,53.39,53.33,53.34,34913.0,41.5301,41.5301,41.4834,41.4912,34913.0
2016-08-24 13:20:00,53.33,53.34,53.3,53.3,156334.0,41.4834,41.4912,41.46,41.46,156334.0
2016-08-24 13:30:00,53.3,53.31,53.28,53.29,49596.0,41.46,41.4678,41.4445,41.4523,49596.0
2016-08-24 13:40:00,53.3,53.31,53.29,53.29,33921.0,41.46,41.4678,41.4523,41.4523,33921.0
2016-08-24 13:50:00,53.29,53.29,53.24,53.24,38172.0,41.4523,41.4523,41.4134,41.4134,38172.0
2016-08-24 14:00:00,53.24,53.25,53.2,53.2,24990.0,41.4134,41.4212,41.3823,41.3823,24990.0
2016-08-24 14:10:00,53.2,53.24,53.16,53.24,25003.0,41.3823,41.4134,41.3511,41.4134,25003.0
2016-08-24 14:20:00,53.24,53.27,53.22,53.25,24545.0,41.4134,41.4367,41.3978,41.4212,24545.0
2016-08-24 14:30:00,53.25,53.26,53.24,53.25,19472.0,41.4212,41.4289,41.4134,41.4212,19472.0
2016-08-24 14:40:00,53.25,53.34,53.24,53.33,21216.0,41.4212,41.4912,41.4134,41.4834,21216.0
2016-08-24 14:50:00,53.33,53.37,53.31,53.31,51982.0,41.4834,41.5145,41.4678,41.4678,51982.0
2016-08-24 15:00:00,53.32,53.34,53.29,53.3,51533.0,41.4756,41.4912,41.4523,41.46,51533.0
2016-08-24 15:10:00,53.3,53.31,53.28,53.29,107095.0,41.46,41.4678,41.4445,41.4523,107095.0
2016-08-24 15:20:00,53.29,53.34,53.28,53.3,43020.0,41.4523,41.4912,41.4445,41.46,43020.0
2016-08-24 15:30:00,53.3,53.31,53.24,53.25,50707.0,41.46,41.4678,41.4134,41.4212,50707.0
2016-08-24 15:40:00,53.25,53.25,53.17,53.2,87964.0,41.4212,41.4212,41.3589,41.3823,87964.0
2016-08-24 15:50:00,53.2,53.21,53.16,53.2,205849.0,41.3823,41.39,41.3511,41.3823,205849.0
2016-08-25 09:30:00,53.18,53.35,53.11,53.32,38183.0,41.3667,41.4989,41.3123,41.4756,38183.0
2016-08-25 09:40:00,53.32,53.47,53.24,53.45,31281.0,41.4756,41.5923,41.4134,41.5767,31281.0
2016-08-25 09:50:00,53.44,53.48,53.36,53.37,25766.0,41.5689,41.6001,41.5067,41.5145,25766.0
2016-08-25 10:00:00,53.38,53.57,53.35,53.55,29560.0,41.5223,41.6701,41.4989,41.6545,29560.0
2016-08-25 10:10:00,53.55,53.58,53.41,53.41,39608.0,41.6545,41.6778,41.5456,41.5456,39608.0
2016-08-25 10:20:00,53.41,53.5,53.41,53.5,44480.0,41.5456,41.6156,41.5456,41.6156,44480.0
2016-08-25 10:30:00,53.49,53.54,53.46,53.48,60363.0,41.6078,41.6467,41.5845,41.6001,60363.0
2016-08-25 10:40:00,53.48,53.64,53.48,53.64,48883.0,41.6001,41.7245,41.6001,41.7245,48883.0
2016-08-25 10:50:00,53.63,53.67,53.55,53.57,37905.0,41.7167,41.7479,41.6545,41.6701,37905.0
2016-08-25 11:00:00,53.56,53.64,53.55,53.61,76171.0,41.6623,41.7245,41.6545,41.7012,76171.0
2016-08-25 11:10:00,53.61,53.62,53.59,53.6,32214.0,41.7012,41.709,41.6856,41.6934,32214.0
2016-08-25 11:20:00,53.6,53.62,53.52,53.52,52310.0,41.6934,41.709,41.6312,41.6312,52310.0
2016-08-25 11:30:00,53.52,53.57,53.47,53.47,32259.0,41.6312,41.6701,41.5923,41.5923,32259.0
2016-08-25 11:40:00,53.47,53.48,53.37,53.37,25923.0,41.5923,41.6001,41.5145,41.5145,25923.0
2016-08-25 11:50:00,53.38,53.4,53.27,53.3,49028.0,41.5223,41.5378,41.4367,41.46,49028.0
2016-08-25 12:00:00,53.3,53.31,53.19,53.2,46735.0,41.46,41.4678,41.3745,41.3823,46735.0
2016-08-25 12:10:00,53.2,53.33,53.19,53.31,29946.0,41.3823,41.4834,41.3745,41.4678,29946.0
2016-08-25 12:20:00,53.31,53.35,53.3,53.35,26024.0,41.4678,41.4989,41.46,41.4989,26024.0
2016-08-25 12:30:00,53.36,53.41,53.31,53.34,103524.0,41.5067,41.5456,41.4678,41.4912,103524.0
2016-08-25 12:40:00,53.35,53.49,53.35,53.48,25952.0,41.4989,41.6078,41.4989,41.6001,25952.0
2016-08-25 12:50:00,53.49,53.5,53.43,53.46,26366.0,41.6078,41.6156,41.5612,41.5845,26366.0
2016-08-25 13:00:00,53.46,53.5,53.45,53.45,20073.0,41.5845,41.6156,41.5767,41.5767,20073.0
2016-08-25 13:10:00,53.46,53.49,53.46,53.47,13292.0,41.5845,41.6078,41.5845,41.5923,13292.0
2016-08-25 13:20:00,53.48,53.51,53.47,53.49,13495.0,41.6001,41.6234,41.5923,41.6078,13495.0
2016-08-25 13:30:00,53.49,53.51,53.36,53.39,32087.0,41.6078,41.6234,41.5067,41.5301,32087.0
2016-08-25 13:40:00,53.39,53.44,53.38,53.43,15078.0,41.5301,41.5689,41.5223,41.5612,15078.0
2016-08-25 13:50:00,53.44,53.44,53.4,53.43,18931.0,41.5689,41.5689,41.5378,41.5612,18931.0
2016-08-25 14:00:00,53.42,53.46,53.42,53.43,21423.0,41.5534,41.5845,41.5534,41.5612,21423.0
2016-08-25 14:10:00,53.44,53.46,53.43,53.46,18097.0,41.5689,41.5845,41.5612,41.5845,18097.0
2016-08-25 14:20:00,53.46,53.46,53.38,53.39,19652.0,41.5845,41.5845,41.5223,41.5301,19652.0
2016-08-25 14:30:00,53.39,53.4,53.37,53.39,18896.0,41.5301,41.5378,41.5145,41.5301,18896.0
2016-08-25 14:40:00,53.38,53.4,53.38,53.4,15944.0,41.5223,41.5378,41.5223,41.5378,15944.0
2016-08-25 14:50:00,53.39,53.44,53.38,53.44,18691.0,41.5301,41.5689,41.5223,41.5689,18691.0
2016-08-25 15:00:00,53.44,53.44,53.42,53.43,16911.0,41.5689,41.5689,41.5534,41.5612,16911.0
2016-08-25 15:10:00,53.43,53.44,53.35,53.35,34832.0,41.5612,41.5689,41.4989,41.4989,34832.0
2016-08-25 15:20:00,53.35,53.36,53.33,53.36,41278.0,41.4989,41.5067,41.4834,41.5067,41278.0
2016-08-25 15:30:00,53.35,53.41,53.35,53.4,39166.0,41.4989,41.5456,41.4989,41.5378,39166.0
2016-08-25 15:40:00,53.4,53.4,53.35,53.35,60510.0,41.5378,41.5378,41.4989,41.4989,60510.0
2016-08-25 15:50:00,53.36,53.36,53.28,53.32,255116.0,41.5067,41.5067,41.4445,41.4756,255116.0
2016-08-26 09:30:00,53.47,53.61,53.26,53.4,57212.0,41.5923,41.7012,41.4289,41.5378,57212.0
2016-08-26 09:40:00,53.39,53.45,53.3,53.36,41014.0,41.5301,41.5767,41.46,41.5067,41014.0
2016-08-26 09:50:00,53.35,53.35,53.23,53.31,28889.0,41.4989,41.4989,41.4056,41.4678,28889.0
2016-08-26 10:00:00,53.28,53.3,52.98,53.11,107299.0,41.4445,41.46,41.2111,41.3123,107299.0
2016-08-26 10:10:00,53.14,53.67,53.06,53.58,79012.0,41.3356,41.7479,41.2734,41.6778,79012.0
2016-08-26 10:20:00,53.57,53.64,53.51,53.56,103705.0,41.6701,41.7245,41.6234,41.6623,103705.0
2016-08-26 10:30:00,53.55,53.56,53.4,53.43,52954.0,41.6545,41.6623,41.5378,41.5612,52954.0
2016-08-26 10:40:00,53.44,53.44,53.34,53.36,29435.0,41.5689,41.5689,41.4912,41.5067,29435.0
2016-08-26 10:50:00,53.36,53.42,53.31,53.4,41963.0,41.5067,41.5534,41.4678,41.5378,41963.0
2016-08-26 11:00:00,53.4,53.45,53.33,53.41,45039.0,41.5378,41.5767,41.4834,41.5456,45039.0
2016-08-26 11:10:00,53.41,53.46,53.34,53.42,54310.0,41.5456,41.5845,41.4912,41.5534,54310.0
2016-08-26 11:20:00,53.43,53.46,53.4,53.4,21178.0,41.5612,41.5845,41.5378,41.5378,21178.0
2016-08-26 11:30:00,53.4,53.42,53.29,53.3,24804.0,41.5378,41.5534,41.4523,41.46,24804.0
2016-08-26 11:40:00,53.29,53.29,53.15,53.18,47387.0,41.4523,41.4523,41.3434,41.3667,47387.0
2016-08-26 11:50:00,53.17,53.17,52.98,53.04,36745.0,41.3589,41.3589,41.2111,41.2578,36745.0
2016-08-26 12:00:00,53.03,53.03,52.77,52.81,34325.0,41.25,41.25,41.0478,41.0789,34325.0
2016-08-26 12:10:00,52.82,52.82,52.63,52.66,75535.0,41.0867,41.0867,40.9389,40.9622,75535.0
2016-08-26 12:20:00,52.65,52.71,52.57,52.59,38733.0,40.9544,41.0011,40.8922,40.9078,38733.0
2016-08-26 12:30:00,52.59,52.68,52.56,52.62,35116.0,40.9078,40.9778,40.8844,40.9311,35116.0
2016-08-26 12:40:00,52.62,52.76,52.62,52.72,40625.0,40.9311,41.04,40.9311,41.0089,40625.0
2016-08-26 12:50:00,52.71,52.72,52.67,52.67,30287.0,41.0011,41.0089,40.97,40.97,30287.0
2016-08-26 13:00:00,52.67,52.68,52.59,52.6,134070.0,40.97,40.9778,40.9078,40.9155,134070.0
2016-08-26 13:10:00,52.61,52.64,52.52,52.52,85320.0,40.9233,40.9467,40.8533,40.8533,85320.0
2016-08-26 13:20:00,52.52,52.62,52.52,52.55,74817.0,40.8533,40.9311,40.8533,40.8766,74817.0
2016-08-26 13:30:00,52.55,52.62,52.54,52.56,33952.0,40.8766,40.9311,40.8689,40.8844,33952.0
2016-08-26 13:40:00,52.56,52.57,52.47,52.48,35252.0,40.8844,40.8922,40.8144,40.8222,35252.0
2016-08-26 13:50:00,52.49,52.49,52.39,52.41,39435.0,40.83,40.83,40.7522,40.7677,39435.0
2016-08-26 14:00:00,52.4,52.5,52.39,52.5,49246.0,40.76,40.8378,40.7522,40.8378,49246.0
2016-08-26 14:10:00,52.5,52.53,52.21,52.22,72169.0,40.8378,40.8611,40.6122,40.62,72169.0
2016-08-26 14:20:00,52.2,52.22,52.11,52.14,56261.0,40.6044,40.62,40.5344,40.5577,56261.0
2016-08-26 14:30:00,52.14,52.19,52.09,52.18,50211.0,40.5577,40.5966,40.5188,40.5888,50211.0
2016-08-26 14:40:00,52.19,52.24,52.16,52.2,41989.0,40.5966,40.6355,40.5733,40.6044,41989.0
2016-08-26 14:50:00,52.2,52.29,52.14,52.26,52726.0,40.6044,40.6744,40.5577,40.6511,52726.0
2016-08-26 15:00:00,52.26,52.33,52.25,52.29,84789.0,40.6511,40.7055,40.6433,40.6744,84789.0
2016-08-26 15:10:00,52.3,52.37,52.28,52.32,48770.0,40.6822,40.7366,40.6666,40.6977,48770.0
2016-08-26 15:20:00,52.33,52.44,52.29,52.4,48875.0,40.7055,40.7911,40.6744,40.76,48875.0
2016-08-26 15:30:00,52.4,52.55,52.4,52.5,74303.0,40.76,40.8766,40.76,40.8378,74303.0
2016-08-26 15:40:00,52.51,52.6,52.5,52.58,174317.0,40.8455,40.9155,40.8378,40.9,174317.0
2016-08-26 15:50:00,52.58,52.61,52.53,52.57,225171.0,40.9,40.9233,40.8611,40.8922,225171.0
2016-08-29 09:30:00,52.71,53.31,52.71,53.12,210603.0,41.0011,41.4678,41.0011,41.32,210603.0
2016-08-29 09:40:00,53.09,53.23,52.97,53.02,124352.0,41.2967,41.4056,41.2033,41.2422,124352.0
2016-08-29 09:50:00,53.01,53.11,52.98,53.06,113702.0,41.2345,41.3123,41.2111,41.2734,113702.0
2016-08-29 10:00:00,53.07,53.12,52.98,53.07,99160.0,41.2811,41.32,41.2111,41.2811,99160.0
2016-08-29 10:10:00,53.09,53.15,53.01,53.09,44266.0,41.2967,41.3434,41.2345,41.2967,44266.0
2016-08-29 10:20:00,53.09,53.26,53.02,53.26,59753.0,41.2967,41.4289,41.2422,41.4289,59753.0
2016-08-29 10:30:00,53.27,53.3,53.14,53.19,117932.0,41.4367,41.46,41.3356,41.3745,117932.0
2016-08-29 10:40:00,53.17,53.31,53.12,53.27,72245.0,41.3589,41.4678,41.32,41.4367,72245.0
2016-08-29 10:50:00,53.27,53.29,53.17,53.27,56843.0,41.4367,41.4523,41.3589,41.4367,56843.0
2016-08-29 11:00:00,53.27,53.3,53.22,53.27,66396.0,41.4367,41.46,41.3978,41.4367,66396.0
2016-08-29 11:10:00,53.28,53.3,53.19,53.28,82503.0,41.4445,41.46,41.3745,41.4445,82503.0
2016-08-29 11:20:00,53.28,53.34,53.19,53.3,74162.0,41.4445,41.4912,41.3745,41.46,74162.0
2016-08-29 11:30:00,53.3,53.31,53.23,53.31,206726.0,41.46,41.4678,41.4056,41.4678,206726.0
2016-08-29 11:40:00,53.32,53.47,53.31,53.36,52236.0,41.4756,41.5923,41.4678,41.5067,52236.0
2016-08-29 11:50:00,53.37,53.42,53.33,53.35,56367.0,41.5145,41.5534,41.4834,41.4989,56367.0
2016-08-29 12:00:00,53.36,53.44,53.35,53.44,82464.0,41.5067,41.5689,41.4989,41.5689,82464.0
2016-08-29 12:10:00,53.44,53.51,53.39,53.4,51206.0,41.5689,41.6234,41.5301,41.5378,51206.0
2016-08-29 12:20:00,53.4,53.47,53.36,53.43,58803.0,41.5378,41.5923,41.5067,41.5612,58803.0
2016-08-29 12:30:00,53.44,53.46,53.41,53.45,54496.0,41.5689,41.5845,41.5456,41.5767,54496.0
2016-08-29 12:40:00,53.45,53.5,53.44,53.49,47772.0,41.5767,41.6156,41.5689,41.6078,47772.0
2016-08-29 12:50:00,53.48,53.51,53.42,53.49,90383.0,41.6001,41.6234,41.5534,41.6078,90383.0
2016-08-29 13:00:00,53.48,53.49,53.41,53.44,36578.0,41.6001,41.6078,41.5456,41.5689,36578.0
2016-08-29 13:10:00,53.44,53.44,53.37,53.39,35784.0,41.5689,41.5689,41.5145,41.5301,35784.0
2016-08-29 13:20:00,53.39,53.41,53.33,53.41,135157.0,41.5301,41.5456,41.4834,41.5456,135157.0
2016-08-29 13:30:00,53.41,53.45,53.38,53.4,45641.0,41.5456,41.5767,41.5223,41.5378,45641.0
2016-08-29 13:40:00,53.41,53.49,53.4,53.49,30313.0,41.5456,41.6078,41.5378,41.6078,30313.0
2016-08-29 13:50:00,53.48,53.5,53.39,53.45,75704.0,41.6001,41.6156,41.5301,41.5767,75704.0
2016-08-29 14:00:00,53.45,53.49,53.41,53.42,45567.0,41.5767,41.6078,41.5456,41.5534,45567.0
2016-08-29 14:10:00,53.42,53.42,53.33,53.33,31288.0,41.5534,41.5534,41.4834,41.4834,31288.0
2016-08-29 14:20:00,53.33,53.36,53.3,53.3,42261.0,41.4834,41.5067,41.46,41.46,42261.0
2016-08-29 14:30:00,53.31,53.37,53.21,53.26,87569.0,41.4678,41.5145,41.39,41.4289,87569.0
2016-08-29 14:40:00,53.27,53.27,53.17,53.22,70519.0,41.4367,41.4367,41.3589,41.3978,70519.0
2016-08-29 14:50:00,53.22,53.25,53.17,53.19,46275.0,41.3978,41.4212,41.3589,41.3745,46275.0
2016-08-29 15:00:00,53.2,53.26,53.19,53.2,40640.0,41.3823,41.4289,41.3745,41.3823,40640.0
2016-08-29 15:10:00,53.2,53.27,53.19,53.21,63154.0,41.3823,41.4367,41.3745,41.39,63154.0
2016-08-29 15:20:00,53.2,53.22,53.11,53.16,84954.0,41.3823,41.3978,41.3123,41.3511,84954.0
2016-08-29 15:30:00,53.16,53.19,53.13,53.17,96437.0,41.3511,41.3745,41.3278,41.3589,96437.0
2016-08-29 15:40:00,53.16,53.21,53.14,53.15,115587.0,41.3511,41.39,41.3356,41.3434,115587.0
2016-08-29 15:50:00,53.14,53.17,53.09,53.15,369273.0,41.3356,41.3589,41.2967,41.3434,369273.0
2016-08-30 09:30:00,53.14,53.24,52.88,52.99,39813.0,41.3356,41.4134,41.1333,41.2189,39813.0
2016-08-30 09:40:00,53.0,53.0,52.77,52.82,47702.0,41.2267,41.2267,41.0478,41.0867,47702.0
2016-08-30 09:50:00,52.82,52.91,52.75,52.85,38147.0,41.0867,41.1567,41.0322,41.11,38147.0
2016-08-30 10:00:00,52.85,52.86,52.61,52.66,31054.0,41.11,41.1178,40.9233,40.9622,31054.0
2016-08-30 10:10:00,52.66,52.76,52.61,52.62,45091.0,40.9622,41.04,40.9233,40.9311,45091.0
2016-08-30 10:20:00,52.63,52.76,52.61,52.76,39748.0,40.9389,41.04,40.9233,41.04,39748.0
2016-08-30 10:30:00,52.78,52.87,52.73,52.84,42924.0,41.0556,41.1256,41.0167,41.1022,42924.0
2016-08-30 10:40:00,52.84,52.85,52.77,52.78,45778.0,41.1022,41.11,41.0478,41.0556,45778.0
2016-08-30 10:50:00,52.77,52.89,52.75,52.86,47056.0,41.0478,41.1411,41.0322,41.1178,47056.0
2016-08-30 11:00:00,52.85,52.94,52.84,52.87,18479.0,41.11,41.18,41.1022,41.1256,18479.0
2016-08-30 11:10:00,52.87,52.91,52.84,52.87,28508.0,41.1256,41.1567,41.1022,41.1256,28508.0
2016-08-30 11:20:00,52.88,52.88,52.77,52.8,30028.0,41.1333,41.1333,41.0478,41.0711,30028.0
2016-08-30 11:30:00,52.8,52.81,52.77,52.79,42323.0,41.0711,41.0789,41.0478,41.0633,42323.0
2016-08-30 11:40:00,52.8,52.81,52.76,52.78,115499.0,41.0711,41.0789,41.04,41.0556,115499.0
2016-08-30 11:50:00,52.78,52.85,52.77,52.84,29694.0,41.0556,41.11,41.0478,41.1022,29694.0
2016-08-30 12:00:00,52.84,52.86,52.8,52.83,23071.0,41.1022,41.1178,41.0711,41.0944,23071.0
2016-08-30 12:10:00,52.83,52.88,52.82,52.84,38481.0,41.0944,41.1333,41.0867,41.1022,38481.0
2016-08-30 12:20:00,52.84,52.87,52.8,52.81,25025.0,41.1022,41.1256,41.0711,41.0789,25025.0
2016-08-30 12:30:00,52.82,52.86,52.79,52.84,41050.0,41.0867,41.1178,41.0633,41.1022,41050.0
2016-08-30 12:40:00,52.83,52.9,52.83,52.87,18983.0,41.0944,41.1489,41.0944,41.1256,18983.0
2016-08-30 12:50:00,52.86,52.86,52.81,52.84,12316.0,41.1178,41.1178,41.0789,41.1022,12316.0
2016-08-30 13:00:00,52.84,52.88,52.78,52.88,56632.0,41.1022,41.1333,41.0556,41.1333,56632.0
2016-08-30 13:10:00,52.88,52.9,52.87,52.89,12079.0,41.1333,41.1489,41.1256,41.1411,12079.0
2016-08-30 13:20:00,52.89,52.91,52.88,52.9,47595.0,41.1411,41.1567,41.1333,41.1489,47595.0
2016-08-30 13:30:00,52.9,52.95,52.89,52.91,32492.0,41.1489,41.1878,41.1411,41.1567,32492.0
2016-08-30 13:40:00,52.92,52.92,52.86,52.89,43801.0,41.1645,41.1645,41.1178,41.1411,43801.0
2016-08-30 13:50:00,52.88,52.95,52.88,52.91,19995.0,41.1333,41.1878,41.1333,41.1567,19995.0
2016-08-30 14:00:00,52.91,52.91,52.83,52.84,27578.0,41.1567,41.1567,41.0944,41.1022,27578.0
2016-08-30 14:10:00,52.83,52.86,52.81,52.82,30008.0,41.0944,41.1178,41.0789,41.0867,30008.0
2016-08-30 14:20:00,52.81,52.84,52.81,52.83,17533.0,41.0789,41.1022,41.0789,41.0944,17533.0
2016-08-30 14:30:00,52.82,52.86,52.79,52.85,47545.0,41.0867,41.1178,41.0633,41.11,47545.0
2016-08-30 14:40:00,52.85,52.87,52.83,52.84,39970.0,41.11,41.1256,41.0944,41.1022,39970.0
2016-08-30 14:50:00,52.84,52.92,52.84,52.91,18068.0,41.1022,41.1645,41.1022,41.1567,18068.0
2016-08-30 15:00:00,52.92,53.03,52.89,53.03,44394.0,41.1645,41.25,41.1411,41.25,44394.0
2016-08-30 15:10:00,53.02,53.11,53.02,53.05,81083.0,41.2422,41.3123,41.2422,41.2656,81083.0
2016-08-30 15:20:00,53.05,53.06,53.0,53.02,52876.0,41.2656,41.2734,41.2267,41.2422,52876.0
2016-08-30 15:30:00,53.03,53.19,53.02,53.19,52622.0,41.25,41.3745,41.2422,41.3745,52622.0
2016-08-30 15:40:00,53.19,53.2,53.15,53.18,93436.0,41.3745,41.3823,41.3434,41.3667,93436.0
2016-08-30 15:50:00,53.18,53.19,53.08,53.14,250885.0,41.3667,41.3745,41.2889,41.3356,250885.0
2016-08-31 09:30:00,53.15,53.24,52.74,52.84,56005.0,41.3434,41.4134,41.0244,41.1022,56005.0
2016-08-31 09:40:00,52.89,52.96,52.8,52.91,33928.0,41.1411,41.1956,41.0711,41.1567,33928.0
2016-08-31 09:50:00,52.91,53.05,52.84,52.96,35513.0,41.1567,41.2656,41.1022,41.1956,35513.0
2016-08-31 10:00:00,53.0,53.09,52.96,53.0,28370.0,41.2267,41.2967,41.1956,41.2267,28370.0
2016-08-31 10:10:00,53.0,53.04,52.89,52.95,73400.0,41.2267,41.2578,41.1411,41.1878,73400.0
2016-08-31 10:20:00,52.94,53.01,52.93,52.96,92297.0,41.18,41.2345,41.1722,41.1956,92297.0
2016-08-31 10:30:00,52.97,53.09,52.93,53.07,46566.0,41.2033,41.2967,41.1722,41.2811,46566.0
2016-08-31 10:40:00,53.06,53.13,53.06,53.12,54098.0,41.2734,41.3278,41.2734,41.32,54098.0
2016-08-31 10:50:00,53.12,53.18,53.11,53.14,28659.0,41.32,41.3667,41.3123,41.3356,28659.0
2016-08-31 11:00:00,53.15,53.22,53.15,53.19,47319.0,41.3434,41.3978,41.3434,41.3745,47319.0
2016-08-31 11:10:00,53.2,53.2,53.06,53.07,23756.0,41.3823,41.3823,41.2734,41.2811,23756.0
2016-08-31 11:20:00,53.08,53.1,53.05,53.06,25519.0,41.2889,41.3045,41.2656,41.2734,25519.0
2016-08-31 11:30:00,53.07,53.13,53.04,53.11,27710.0,41.2811,41.3278,41.2578,41.3123,27710.0
2016-08-31 11:40:00,53.11,53.24,53.1,53.21,28475.0,41.3123,41.4134,41.3045,41.39,28475.0
2016-08-31 11:50:00,53.21,53.26,53.19,53.2,53010.0,41.39,41.4289,41.3745,41.3823,53010.0
2016-08-31 12:00:00,53.2,53.21,53.09,53.17,83484.0,41.3823,41.39,41.2967,41.3589,83484.0
2016-08-31 12:10:00,53.17,53.17,53.06,53.06,18825.0,41.3589,41.3589,41.2734,41.2734,18825.0
2016-08-31 12:20:00,53.06,53.07,53.02,53.04,20464.0,41.2734,41.2811,41.2422,41.2578,20464.0
2016-08-31 12:30:00,53.03,53.03,52.92,52.97,47854.0,41.25,41.25,41.1645,41.2033,47854.0
2016-08-31 12:40:00,52.97,53.0,52.95,52.97,18964.0,41.2033,41.2267,41.1878,41.2033,18964.0
2016-08-31 12:50:00,52.97,52.99,52.92,52.95,14668.0,41.2033,41.2189,41.1645,41.1878,14668.0
2016-08-31 13:00:00,52.95,52.95,52.88,52.88,26841.0,41.1878,41.1878,41.1333,41.1333,26841.0
2016-08-31 13:10:00,52.87,52.88,52.81,52.81,24509.0,41.1256,41.1333,41.0789,41.0789,24509.0
2016-08-31 13:20:00,52.81,52.88,52.78,52.85,48073.0,41.0789,41.1333,41.0556,41.11,48073.0
2016-08-31 13:30:00,52.86,52.88,52.82,52.85,21490.0,41.1178,41.1333,41.0867,41.11,21490.0
2016-08-31 13:40:00,52.85,52.92,52.84,52.92,34413.0,41.11,41.1645,41.1022,41.1645,34413.0
2016-08-31 13:50:00,52.92,53.0,52.91,52.99,29312.0,41.1645,41.2267,41.1567,41.2189,29312.0
2016-08-31 14:00:00,52.99,53.14,52.96,53.13,54009.0,41.2189,41.3356,41.1956,41.3278,54009.0
2016-08-31 14:10:00,53.13,53.16,53.11,53.12,41484.0,41.3278,41.3511,41.3123,41.32,41484.0
2016-08-31 14:20:00,53.12,53.13,53.1,53.11,37612.0,41.32,41.3278,41.3045,41.3123,37612.0
2016-08-31 14:30:00,53.11,53.14,53.09,53.09,63150.0,41.3123,41.3356,41.2967,41.2967,63150.0
2016-08-31 14:40:00,53.09,53.1,53.06,53.08,30899.0,41.2967,41.3045,41.2734,41.2889,30899.0
2016-08-31 14:50:00,53.08,53.16,53.07,53.15,39457.0,41.2889,41.3511,41.2811,41.3434,39457.0
2016-08-31 15:00:00,53.13,53.21,53.13,53.18,38661.0,41.3278,41.39,41.3278,41.3667,38661.0
2016-08-31 15:10:00,53.18,53.23,53.18,53.21,47502.0,41.3667,41.4056,41.3667,41.39,47502.0
2016-08-31 15:20:00,53.21,53.35,53.19,53.31,75512.0,41.39,41.4989,41.3745,41.4678,75512.0
2016-08-31 15:30:00,53.3,53.33,53.27,53.32,73779.0,41.46,41.4834,41.4367,41.4756,73779.0
2016-08-31 15:40:00,53.31,53.34,53.06,53.08,201285.0,41.4678,41.4912,41.2734,41.2889,201285.0
2016-08-31 15:50:00,53.08,53.17,53.07,53.11,326607.0,41.2889,41.3589,41.2811,41.3123,326607.0
2016-09-01 09:30:00,53.14,53.27,53.02,53.25,39335.0,41.3356,41.4367,41.2422,41.4212,39335.0
2016-09-01 09:40:00,53.26,53.26,53.0,53.08,23064.0,41.4289,41.4289,41.2267,41.2889,23064.0
2016-09-01 09:50:00,53.07,53.07,52.82,52.96,27521.0,41.2811,41.2811,41.0867,41.1956,27521.0
2016-09-01 10:00:00,52.94,53.11,52.89,53.11,41935.0,41.18,41.3123,41.1411,41.3123,41935.0
2016-09-01 10:10:00,53.12,53.15,53.06,53.09,64274.0,41.32,41.3434,41.2734,41.2967,64274.0
2016-09-01 10:20:00,53.08,53.1,52.97,52.99,44480.0,41.2889,41.3045,41.2033,41.2189,44480.0
2016-09-01 10:30:00,52.99,52.99,52.72,52.74,28969.0,41.2189,41.2189,41.0089,41.0244,28969.0
2016-09-01 10:40:00,52.73,52.75,52.65,52.71,27904.0,41.0167,41.0322,40.9544,41.0011,27904.0
2016-09-01 10:50:00,52.71,52.78,52.7,52.73,31187.0,41.0011,41.0556,40.9933,41.0167,31187.0
2016-09-01 11:00:00,52.74,52.75,52.65,52.65,23392.0,41.0244,41.0322,40.9544,40.9544,23392.0
2016-09-01 11:10:00,52.66,52.7,52.61,52.7,22069.0,40.9622,40.9933,40.9233,40.9933,22069.0
2016-09-01 11:20:00,52.7,52.8,52.7,52.73,22845.0,40.9933,41.0711,40.9933,41.0167,22845.0
2016-09-01 11:30:00,52.73,52.74,52.67,52.68,38879.0,41.0167,41.0244,40.97,40.9778,38879.0
2016-09-01 11:40:00,52.67,52.69,52.64,52.64,21399.0,40.97,40.9855,40.9467,40.9467,21399.0
2016-09-01 11:50:00,52.63,52.71,52.58,52.7,46052.0,40.9389,41.0011,40.9,40.9933,46052.0
2016-09-01 12:00:00,52.69,52.8,52.69,52.78,35353.0,40.9855,41.0711,40.9855,41.0556,35353.0
2016-09-01 12:10:00,52.77,52.84,52.75,52.8,52345.0,41.0478,41.1022,41.0322,41.0711,52345.0
2016-09-01 12:20:00,52.8,52.97,52.8,52.94,52069.0,41.0711,41.2033,41.0711,41.18,52069.0
2016-09-01 12:30:00,52.95,53.03,52.95,53.01,21136.0,41.1878,41.25,41.1878,41.2345,21136.0
2016-09-01 12:40:00,53.0,53.04,52.98,52.98,22160.0,41.2267,41.2578,41.2111,41.2111,22160.0
2016-09-01 12:50:00,52.98,53.0,52.94,52.94,28625.0,41.2111,41.2267,41.18,41.18,28625.0
2016-09-01 13:00:00,52.95,52.96,52.93,52.94,15157.0,41.1878,41.1956,41.1722,41.18,15157.0
2016-09-01 13:10:00,52.93,52.93,52.87,52.91,17379.0,41.1722,41.1722,41.1256,41.1567,17379.0
2016-09-01 13:20:00,52.92,52.98,52.92,52.98,11303.0,41.1645,41.2111,41.1645,41.2111,11303.0
2016-09-01 13:30:00,52.98,53.02,52.97,52.97,40741.0,41.2111,41.2422,41.2033,41.2033,40741.0
2016-09-01 13:40:00,52.97,52.98,52.96,52.97,12498.0,41.2033,41.2111,41.1956,41.2033,12498.0
2016-09-01 13:50:00,52.98,53.0,52.89,52.91,27635.0,41.2111,41.2267,41.1411,41.1567,27635.0
2016-09-01 14:00:00,52.91,52.92,52.77,52.78,25931.0,41.1567,41.1645,41.0478,41.0556,25931.0
2016-09-01 14:10:00,52.78,52.78,52.74,52.77,20422.0,41.0556,41.0556,41.0244,41.0478,20422.0
2016-09-01 14:20:00,52.76,52.78,52.71,52.77,21739.0,41.04,41.0556,41.0011,41.0478,21739.0
2016-09-01 14:30:00,52.76,52.81,52.74,52.81,27066.0,41.04,41.0789,41.0244,41.0789,27066.0
2016-09-01 14:40:00,52.8,52.88,52.8,52.84,35387.0,41.0711,41.1333,41.0711,41.1022,35387.0
2016-09-01 14:50:00,52.84,52.87,52.83,52.85,27706.0,41.1022,41.1256,41.0944,41.11,27706.0
2016-09-01 15:00:00,52.86,52.86,52.74,52.77,33635.0,41.1178,41.1178,41.0244,41.0478,33635.0
2016-09-01 15:10:00,52.77,52.82,52.76,52.81,23450.0,41.0478,41.0867,41.04,41.0789,23450.0
2016-09-01 15:20:00,52.82,52.86,52.81,52.82,25729.0,41.0867,41.1178,41.0789,41.0867,25729.0
2016-09-01 15:30:00,52.82,52.84,52.81,52.83,33414.0,41.0867,41.1022,41.0789,41.0944,33414.0
2016-09-01 15:40:00,52.84,52.94,52.82,52.92,75635.0,41.1022,41.18,41.0867,41.1645,75635.0
2016-09-01 15:50:00,52.92,53.03,52.92,53.01,235744.0,41.1645,41.25,41.1645,41.2345,235744.0
2016-09-02 09:30:00,53.33,54.09,53.24,54.09,78976.0,41.4834,42.0746,41.4134,42.0746,78976.0
2016-09-02 09:40:00,54.12,54.56,54.07,54.53,85261.0,42.0979,42.4401,42.059,42.4168,85261.0
2016-09-02 09:50:00,54.53,54.54,54.22,54.22,90581.0,42.4168,42.4246,42.1757,42.1757,90581.0
2016-09-02 10:00:00,54.27,54.36,54.06,54.06,97688.0,42.2146,42.2846,42.0512,42.0512,97688.0
2016-09-02 10:10:00,54.07,54.09,53.84,53.92,41307.0,42.059,42.0746,41.8801,41.9423,41307.0
2016-09-02 10:20:00,53.92,54.02,53.84,53.86,51540.0,41.9423,42.0201,41.8801,41.8956,51540.0
2016-09-02 10:30:00,53.86,53.9,53.75,53.84,96151.0,41.8956,41.9268,41.8101,41.8801,96151.0
2016-09-02 10:40:00,53.84,53.88,53.71,53.87,35243.0,41.8801,41.9112,41.779,41.9034,35243.0
2016-09-02 10:50:00,53.88,53.98,53.8,53.8,48572.0,41.9112,41.989,41.849,41.849,48572.0
2016-09-02 11:00:00,53.79,53.93,53.79,53.83,60319.0,41.8412,41.9501,41.8412,41.8723,60319.0
2016-09-02 11:10:00,53.84,53.89,53.8,53.86,47403.0,41.8801,41.919,41.849,41.8956,47403.0
2016-09-02 11:20:00,53.88,53.89,53.73,53.79,83503.0,41.9112,41.919,41.7945,41.8412,83503.0
2016-09-02 11:30:00,53.79,53.82,53.73,53.75,28461.0,41.8412,41.8645,41.7945,41.8101,28461.0
2016-09-02 11:40:00,53.75,53.85,53.7,53.83,20975.0,41.8101,41.8879,41.7712,41.8723,20975.0
2016-09-02 11:50:00,53.83,53.9,53.82,53.85,17735.0,41.8723,41.9268,41.8645,41.8879,17735.0
2016-09-02 12:00:00,53.86,53.87,53.78,53.83,31919.0,41.8956,41.9034,41.8334,41.8723,31919.0
2016-09-02 12:10:00,53.82,53.87,53.79,53.79,14628.0,41.8645,41.9034,41.8412,41.8412,14628.0
2016-09-02 12:20:00,53.8,53.91,53.78,53.9,93409.0,41.849,41.9345,41.8334,41.9268,93409.0
2016-09-02 12:30:00,53.89,53.9,53.78,53.8,40306.0,41.919,41.9268,41.8334,41.849,40306.0
2016-09-02 12:40:00,53.8,53.8,53.73,53.75,23417.0,41.849,41.849,41.7945,41.8101,23417.0
2016-09-02 12:50:00,53.76,53.88,53.76,53.87,30899.0,41.8179,41.9112,41.8179,41.9034,30899.0
2016-09-02 13:00:00,53.86,53.86,53.76,53.76,19881.0,41.8956,41.8956,41.8179,41.8179,19881.0
2016-09-02 13:10:00,53.77,53.8,53.76,53.79,15569.0,41.8256,41.849,41.8179,41.8412,15569.0
2016-09-02 13:20:00,53.78,53.8,53.76,53.79,23150.0,41.8334,41.849,41.8179,41.8412,23150.0
2016-09-02 13:30:00,53.79,53.8,53.68,53.68,24257.0,41.8412,41.849,41.7556,41.7556,24257.0
2016-09-02 13:40:00,53.69,53.73,53.66,53.73,60055.0,41.7634,41.7945,41.7401,41.7945,60055.0
2016-09-02 13:50:00,53.73,53.74,53.68,53.7,53961.0,41.7945,41.8023,41.7556,41.7712,53961.0
2016-09-02 14:00:00,53.69,53.71,53.67,53.69,88858.0,41.7634,41.779,41.7479,41.7634,88858.0
2016-09-02 14:10:00,53.7,53.79,53.67,53.79,65764.0,41.7712,41.8412,41.7479,41.8412,65764.0
2016-09-02 14:20:00,53.8,53.87,53.76,53.87,24348.0,41.849,41.9034,41.8179,41.9034,24348.0
2016-09-02 14:30:00,53.86,53.96,53.86,53.96,42095.0,41.8956,41.9734,41.8956,41.9734,42095.0
2016-09-02 14:40:00,53.96,53.99,53.91,53.95,31451.0,41.9734,41.9968,41.9345,41.9657,31451.0
2016-09-02 14:50:00,53.95,54.0,53.94,53.99,31665.0,41.9657,42.0045,41.9579,41.9968,31665.0
2016-09-02 15:00:00,53.99,54.0,53.96,53.98,24907.0,41.9968,42.0045,41.9734,41.989,24907.0
2016-09-02 15:10:00,53.98,54.03,53.96,54.03,51077.0,41.989,42.0279,41.9734,42.0279,51077.0
2016-09-02 15:20:00,54.03,54.03,53.84,53.85,61134.0,42.0279,42.0279,41.8801,41.8879,61134.0
2016-09-02 15:30:00,53.86,53.96,53.85,53.93,44987.0,41.8956,41.9734,41.8879,41.9501,44987.0
2016-09-02 15:40:00,53.93,53.98,53.91,53.93,57168.0,41.9501,41.989,41.9345,41.9501,57168.0
2016-09-02 15:50:00,53.93,53.99,53.91,53.97,140022.0,41.9501,41.9968,41.9345,41.9812,140022.0
2016-09-06 09:30:00,54.26,54.51,53.88,54.17,81150.0,42.2068,42.4013,41.9112,42.1368,81150.0
2016-09-06 09:40:00,54.17,54.27,54.0,54.1,50346.0,42.1368,42.2146,42.0045,42.0823,50346.0
2016-09-06 09:50:00,54.07,54.07,53.92,53.94,63042.0,42.059,42.059,41.9423,41.9579,63042.0
2016-09-06 10:00:00,53.93,54.11,53.86,54.04,54685.0,41.9501,42.0901,41.8956,42.0357,54685.0
2016-09-06 10:10:00,54.02,54.05,53.85,53.86,33375.0,42.0201,42.0434,41.8879,41.8956,33375.0
2016-09-06 10:20:00,53.87,54.09,53.85,54.05,51098.0,41.9034,42.0746,41.8879,42.0434,51098.0
2016-09-06 10:30:00,54.03,54.11,54.01,54.02,67678.0,42.0279,42.0901,42.0123,42.0201,67678.0
2016-09-06 10:40:00,54.02,54.05,53.97,53.98,19376.0,42.0201,42.0434,41.9812,41.989,19376.0
2016-09-06 10:50:00,53.98,54.0,53.95,53.96,20010.0,41.989,42.0045,41.9657,41.9734,20010.0
2016-09-06 11:00:00,53.96,53.99,53.86,53.87,30874.0,41.9734,41.9968,41.8956,41.9034,30874.0
2016-09-06 11:10:00,53.88,53.91,53.87,53.89,64699.0,41.9112,41.9345,41.9034,41.919,64699.0
2016-09-06 11:20:00,53.9,53.9,53.83,53.83,37417.0,41.9268,41.9268,41.8723,41.8723,37417.0
2016-09-06 11:30:00,53.83,53.86,53.8,53.84,22406.0,41.8723,41.8956,41.849,41.8801,22406.0
2016-09-06 11:40:00,53.84,53.87,53.82,53.85,50254.0,41.8801,41.9034,41.8645,41.8879,50254.0
2016-09-06 11:50:00,53.85,53.87,53.82,53.83,24453.0,41.8879,41.9034,41.8645,41.8723,24453.0
2016-09-06 12:00:00,53.84,53.87,53.83,53.86,13169.0,41.8801,41.9034,41.8723,41.8956,13169.0
2016-09-06 12:10:00,53.87,53.9,53.86,53.9,9160.0,41.9034,41.9268,41.8956,41.9268,9160.0
2016-09-06 12:20:00,53.9,53.96,53.9,53.92,18167.0,41.9268,41.9734,41.9268,41.9423,18167.0
2016-09-06 12:30:00,53.93,53.96,53.91,53.95,28907.0,41.9501,41.9734,41.9345,41.9657,28907.0
2016-09-06 12:40:00,53.95,53.96,53.93,53.95,33288.0,41.9657,41.9734,41.9501,41.9657,33288.0
2016-09-06 12:50:00,53.95,53.96,53.94,53.95,18674.0,41.9657,41.9734,41.9579,41.9657,18674.0
2016-09-06 13:00:00,53.95,53.96,53.92,53.96,32779.0,41.9657,41.9734,41.9423,41.9734,32779.0
2016-09-06 13:10:00,53.96,53.96,53.95,53.95,28011.0,41.9734,41.9734,41.9657,41.9657,28011.0
2016-09-06 13:20:00,53.96,53.96,53.95,53.96,19343.0,41.9734,41.9734,41.9657,41.9734,19343.0
2016-09-06 13:30:00,53.96,53.96,53.94,53.94,33751.0,41.9734,41.9734,41.9579,41.9579,33751.0
2016-09-06 13:40:00,53.95,53.95,53.94,53.95,19344.0,41.9657,41.9657,41.9579,41.9657,19344.0
2016-09-06 13:50:00,53.95,53.95,53.94,53.95,17073.0,41.9657,41.9657,41.9579,41.9657,17073.0
2016-09-06 14:00:00,53.95,53.99,53.94,53.98,37195.0,41.9657,41.9968,41.9579,41.989,37195.0
2016-09-06 14:10:00,53.99,54.01,53.99,54.01,61684.0,41.9968,42.0123,41.9968,42.0123,61684.0
2016-09-06 14:20:00,54.01,54.14,54.01,54.14,19212.0,42.0123,42.1134,42.0123,42.1134,19212.0
2016-09-06 14:30:00,54.14,54.18,54.13,54.17,18144.0,42.1134,42.1446,42.1057,42.1368,18144.0
2016-09-06 14:40:00,54.16,54.19,54.15,54.18,30620.0,42.129,42.1523,42.1212,42.1446,30620.0
2016-09-06 14:50:00,54.19,54.24,54.19,54.23,20080.0,42.1523,42.1912,42.1523,42.1835,20080.0
2016-09-06 15:00:00,54.24,54.27,54.2,54.27,29572.0,42.1912,42.2146,42.1601,42.2146,29572.0
2016-09-06 15:10:00,54.27,54.27,54.17,54.19,67564.0,42.2146,42.2146,42.1368,42.1523,67564.0
2016-09-06 15:20:00,54.19,54.19,54.14,54.15,44173.0,42.1523,42.1523,42.1134,42.1212,44173.0
2016-09-06 15:30:00,54.15,54.16,54.09,54.1,67964.0,42.1212,42.129,42.0746,42.0823,67964.0
2016-09-06 15:40:00,54.1,54.12,54.08,54.09,136616.0,42.0823,42.0979,42.0668,42.0746,136616.0
2016-09-06 15:50:00,54.09,54.14,54.09,54.14,230937.0,42.0746,42.1134,42.0746,42.1134,230937.0
2016-09-07 09:30:00,53.95,54.03,53.77,53.94,73500.0,41.9657,42.0279,41.8256,41.9579,73500.0
2016-09-07 09:40:00,53.92,53.92,53.77,53.92,20530.0,41.9423,41.9423,41.8256,41.9423,20530.0
2016-09-07 09:50:00,53.9,53.93,53.81,53.82,39679.0,41.9268,41.9501,41.8568,41.8645,39679.0
2016-09-07 10:00:00,53.82,53.92,53.8,53.87,31241.0,41.8645,41.9423,41.849,41.9034,31241.0
2016-09-07 10:10:00,53.88,53.93,53.83,53.91,19958.0,41.9112,41.9501,41.8723,41.9345,19958.0
2016-09-07 10:20:00,53.92,53.93,53.87,53.92,27781.0,41.9423,41.9501,41.9034,41.9423,27781.0
2016-09-07 10:30:00,53.92,54.02,53.92,54.0,16099.0,41.9423,42.0201,41.9423,42.0045,16099.0
2016-09-07 10:40:00,53.99,54.02,53.92,53.97,37503.0,41.9968,42.0201,41.9423,41.9812,37503.0
2016-09-07 10:50:00,53.97,54.02,53.96,53.97,55743.0,41.9812,42.0201,41.9734,41.9812,55743.0
2016-09-07 11:00:00,53.96,53.97,53.92,53.96,31635.0,41.9734,41.9812,41.9423,41.9734,31635.0
2016-09-07 11:10:00,53.96,53.97,53.91,53.91,51239.0,41.9734,41.9812,41.9345,41.9345,51239.0
2016-09-07 11:20:00,53.91,53.94,53.88,53.92,13580.0,41.9345,41.9579,41.9112,41.9423,13580.0
2016-09-07 11:30:00,53.93,53.94,53.89,53.9,25947.0,41.9501,41.9579,41.919,41.9268,25947.0
2016-09-07 11:40:00,53.9,53.9,53.81,53.84,26923.0,41.9268,41.9268,41.8568,41.8801,26923.0
2016-09-07 11:50:00,53.83,53.9,53.83,53.89,41306.0,41.8723,41.9268,41.8723,41.919,41306.0
2016-09-07 12:00:00,53.89,53.9,53.85,53.86,40434.0,41.919,41.9268,41.8879,41.8956,40434.0
2016-09-07 12:10:00,53.86,53.88,53.84,53.84,22066.0,41.8956,41.9112,41.8801,41.8801,22066.0
2016-09-07 12:20:00,53.83,53.87,53.79,53.86,21028.0,41.8723,41.9034,41.8412,41.8956,21028.0
2016-09-07 12:30:00,53.86,53.91,53.85,53.9,11366.0,41.8956,41.9345,41.8879,41.9268,11366.0
2016-09-07 12:40:00,53.9,53.97,53.9,53.93,16355.0,41.9268,41.9812,41.9268,41.9501,16355.0
2016-09-07 12:50:00,53.94,54.0,53.92,53.97,15665.0,41.9579,42.0045,41.9423,41.9812,15665.0
2016-09-07 13:00:00,53.97,54.04,53.97,54.03,13529.0,41.9812,42.0357,41.9812,42.0279,13529.0
2016-09-07 13:10:00,54.04,54.05,54.03,54.05,9067.0,42.0357,42.0434,42.0279,42.0434,9067.0
2016-09-07 13:20:00,54.05,54.12,54.05,54.1,13031.0,42.0434,42.0979,42.0434,42.0823,13031.0
2016-09-07 13:30:00,54.11,54.15,54.11,54.13,14223.0,42.0901,42.1212,42.0901,42.1057,14223.0
2016-09-07 13:40:00,54.14,54.16,54.12,54.16,12923.0,42.1134,42.129,42.0979,42.129,12923.0
2016-09-07 13:50:00,54.15,54.24,54.15,54.23,17577.0,42.1212,42.1912,42.1212,42.1835,17577.0
2016-09-07 14:00:00,54.22,54.23,54.17,54.21,22835.0,42.1757,42.1835,42.1368,42.1679,22835.0
2016-09-07 14:10:00,54.2,54.32,54.2,54.31,15843.0,42.1601,42.2535,42.1601,42.2457,15843.0
2016-09-07 14:20:00,54.31,54.34,54.31,54.32,24342.0,42.2457,42.269,42.2457,42.2535,24342.0
2016-09-07 14:30:00,54.32,54.36,54.31,54.35,24151.0,42.2535,42.2846,42.2457,42.2768,24151.0
2016-09-07 14:40:00,54.35,54.4,54.34,54.39,25982.0,42.2768,42.3157,42.269,42.3079,25982.0
2016-09-07 14:50:00,54.38,54.44,54.38,54.44,25655.0,42.3001,42.3468,42.3001,42.3468,25655.0
2016-09-07 15:00:00,54.44,54.5,54.41,54.49,26244.0,42.3468,42.3935,42.3235,42.3857,26244.0
2016-09-07 15:10:00,54.49,54.52,54.46,54.52,24696.0,42.3857,42.409,42.3624,42.409,24696.0
2016-09-07 15:20:00,54.52,54.56,54.52,54.55,41932.0,42.409,42.4401,42.409,42.4324,41932.0
2016-09-07 15:30:00,54.56,54.56,54.49,54.51,53927.0,42.4401,42.4401,42.3857,42.4013,53927.0
2016-09-07 15:40:00,54.5,54.53,54.5,54.53,63122.0,42.3935,42.4168,42.3935,42.4168,63122.0
2016-09-07 15:50:00,54.53,54.56,54.47,54.55,170890.0,42.4168,42.4401,42.3701,42.4324,170890.0
2016-09-08 09:30:00,54.23,54.44,54.1,54.11,20929.0,42.1835,42.3468,42.0823,42.0901,20929.0
2016-09-08 09:40:00,54.11,54.18,54.09,54.13,38747.0,42.0901,42.1446,42.0746,42.1057,38747.0
2016-09-08 09:50:00,54.13,54.26,54.01,54.06,57566.0,42.1057,42.2068,42.0123,42.0512,57566.0
2016-09-08 10:00:00,54.04,54.13,54.0,54.03,18506.0,42.0357,42.1057,42.0045,42.0279,18506.0
2016-09-08 10:10:00,54.03,54.15,54.01,54.15,13282.0,42.0279,42.1212,42.0123,42.1212,13282.0
2016-09-08 10:20:00,54.15,54.15,54.03,54.05,8929.0,42.1212,42.1212,42.0279,42.0434,8929.0
2016-09-08 10:30:00,54.05,54.08,53.97,54.07,19225.0,42.0434,42.0668,41.9812,42.059,19225.0
2016-09-08 10:40:00,54.09,54.13,54.07,54.1,13544.0,42.0746,42.1057,42.059,42.0823,13544.0
2016-09-08 10:50:00,54.1,54.12,54.02,54.03,13485.0,42.0823,42.0979,42.0201,42.0279,13485.0
2016-09-08 11:00:00,54.05,54.09,53.99,54.09,25457.0,42.0434,42.0746,41.9968,42.0746,25457.0
2016-09-08 11:10:00,54.1,54.14,54.06,54.06,50506.0,42.0823,42.1134,42.0512,42.0512,50506.0
2016-09-08 11:20:00,54.06,54.07,54.02,54.04,12164.0,42.0512,42.059,42.0201,42.0357,12164.0
2016-09-08 11:30:00,54.04,54.05,53.9,53.95,37118.0,42.0357,42.0434,41.9268,41.9657,37118.0
2016-09-08 11:40:00,53.95,53.99,53.94,53.96,8691.0,41.9657,41.9968,41.9579,41.9734,8691.0
2016-09-08 11:50:00,53.96,54.01,53.94,53.94,31154.0,41.9734,42.0123,41.9579,41.9579,31154.0
2016-09-08 12:00:00,53.93,53.99,53.88,53.88,15470.0,41.9501,41.9968,41.9112,41.9112,15470.0
2016-09-08 12:10:00,53.88,53.88,53.83,53.85,9331.0,41.9112,41.9112,41.8723,41.8879,9331.0
2016-09-08 12:20:00,53.84,53.95,53.84,53.94,11294.0,41.8801,41.9657,41.8801,41.9579,11294.0
2016-09-08 12:30:00,53.94,53.94,53.88,53.88,13156.0,41.9579,41.9579,41.9112,41.9112,13156.0
2016-09-08 12:40:00,53.89,53.97,53.88,53.97,8498.0,41.919,41.9812,41.9112,41.9812,8498.0
2016-09-08 12:50:00,53.96,54.01,53.94,54.01,13751.0,41.9734,42.0123,41.9579,42.0123,13751.0
2016-09-08 13:00:00,54.02,54.03,53.93,53.94,13492.0,42.0201,42.0279,41.9501,41.9579,13492.0
2016-09-08 13:10:00,53.94,53.94,53.89,53.94,9130.0,41.9579,41.9579,41.919,41.9579,9130.0
2016-09-08 13:20:00,53.94,53.98,53.94,53.96,9290.0,41.9579,41.989,41.9579,41.9734,9290.0
2016-09-08 13:30:00,53.96,53.96,53.88,53.88,13149.0,41.9734,41.9734,41.9112,41.9112,13149.0
2016-09-08 13:40:00,53.89,53.94,53.88,53.94,7939.0,41.919,41.9579,41.9112,41.9579,7939.0
2016-09-08 13:50:00,53.94,54.0,53.92,53.99,11155.0,41.9579,42.0045,41.9423,41.9968,11155.0
2016-09-08 14:00:00,54.0,54.01,53.96,54.01,17104.0,42.0045,42.0123,41.9734,42.0123,17104.0
2016-09-08 14:10:00,54.01,54.02,53.97,53.99,16068.0,42.0123,42.0201,41.9812,41.9968,16068.0
2016-09-08 14:20:00,54.0,54.07,54.0,54.03,11739.0,42.0045,42.059,42.0045,42.0279,11739.0
2016-09-08 14:30:00,54.02,54.05,54.0,54.03,13040.0,42.0201,42.0434,42.0045,42.0279,13040.0
2016-09-08 14:40:00,54.04,54.1,54.02,54.1,13792.0,42.0357,42.0823,42.0201,42.0823,13792.0
2016-09-08 14:50:00,54.1,54.16,54.09,54.15,31512.0,42.0823,42.129,42.0746,42.1212,31512.0
2016-09-08 15:00:00,54.15,54.23,54.13,54.21,104790.0,42.1212,42.1835,42.1057,42.1679,104790.0
2016-09-08 15:10:00,54.21,54.22,54.16,54.16,25861.0,42.1679,42.1757,42.129,42.129,25861.0
2016-09-08 15:20:00,54.16,54.19,54.13,54.15,17033.0,42.129,42.1523,42.1057,42.1212,17033.0
2016-09-08 15:30:00,54.16,54.19,54.11,54.18,32332.0,42.129,42.1523,42.0901,42.1446,32332.0
2016-09-08 15:40:00,54.18,54.22,54.11,54.13,69143.0,42.1446,42.1757,42.0901,42.1057,69143.0
2016-09-08 15:50:00,54.13,54.13,54.03,54.03,160630.0,42.1057,42.1057,42.0279,42.0279,160630.0
2016-09-09 09:30:00,53.45,53.45,52.8,53.08,74037.0,41.5767,41.5767,41.0711,41.2889,74037.0
2016-09-09 09:40:00,53.05,53.31,53.05,53.11,56711.0,41.2656,41.4678,41.2656,41.3123,56711.0
2016-09-09 09:50:00,53.13,53.13,52.76,52.79,40731.0,41.3278,41.3278,41.04,41.0633,40731.0
2016-09-09 10:00:00,52.84,52.86,52.6,52.6,19861.0,41.1022,41.1178,40.9155,40.9155,19861.0
2016-09-09 10:10:00,52.61,52.8,52.52,52.59,37087.0,40.9233,41.0711,40.8533,40.9078,37087.0
2016-09-09 10:20:00,52.6,52.6,52.45,52.47,43605.0,40.9155,40.9155,40.7989,40.8144,43605.0
2016-09-09 10:30:00,52.46,52.47,52.21,52.23,66839.0,40.8066,40.8144,40.6122,40.6277,66839.0
2016-09-09 10:40:00,52.23,52.31,52.2,52.27,47761.0,40.6277,40.69,40.6044,40.6588,47761.0
2016-09-09 10:50:00,52.27,52.41,52.22,52.37,54158.0,40.6588,40.7677,40.62,40.7366,54158.0
2016-09-09 11:00:00,52.36,52.58,52.27,52.54,38656.0,40.7289,40.9,40.6588,40.8689,38656.0
2016-09-09 11:10:00,52.54,52.55,52.44,52.48,44811.0,40.8689,40.8766,40.7911,40.8222,44811.0
2016-09-09 11:20:00,52.47,52.63,52.47,52.63,30101.0,40.8144,40.9389,40.8144,40.9389,30101.0
2016-09-09 11:30:00,52.63,52.63,52.55,52.56,32500.0,40.9389,40.9389,40.8766,40.8844,32500.0
2016-09-09 11:40:00,52.56,52.57,52.43,52.48,28636.0,40.8844,40.8922,40.7833,40.8222,28636.0
2016-09-09 11:50:00,52.49,52.52,52.46,52.52,42719.0,40.83,40.8533,40.8066,40.8533,42719.0
2016-09-09 12:00:00,52.52,52.52,52.39,52.44,48018.0,40.8533,40.8533,40.7522,40.7911,48018.0
2016-09-09 12:10:00,52.45,52.47,52.36,52.36,58363.0,40.7989,40.8144,40.7289,40.7289,58363.0
2016-09-09 12:20:00,52.35,52.36,52.27,52.31,19754.0,40.7211,40.7289,40.6588,40.69,19754.0
2016-09-09 12:30:00,52.31,52.33,52.26,52.28,18267.0,40.69,40.7055,40.6511,40.6666,18267.0
2016-09-09 12:40:00,52.29,52.33,52.27,52.32,30536.0,40.6744,40.7055,40.6588,40.6977,30536.0
2016-09-09 12:50:00,52.32,52.34,52.29,52.29,28744.0,40.6977,40.7133,40.6744,40.6744,28744.0
2016-09-09 13:00:00,52.28,52.28,52.13,52.15,16145.0,40.6666,40.6666,40.5499,40.5655,16145.0
2016-09-09 13:10:00,52.15,52.15,52.02,52.03,28790.0,40.5655,40.5655,40.4644,40.4722,28790.0
2016-09-09 13:20:00,52.04,52.04,51.95,52.0,31487.0,40.4799,40.4799,40.4099,40.4488,31487.0
2016-09-09 13:30:00,51.99,52.01,51.93,51.94,15321.0,40.441,40.4566,40.3944,40.4022,15321.0
2016-09-09 13:40:00,51.93,51.93,51.81,51.83,21173.0,40.3944,40.3944,40.301,40.3166,21173.0
2016-09-09 13:50:00,51.83,51.93,51.77,51.91,22330.0,40.3166,40.3944,40.2699,40.3788,22330.0
2016-09-09 14:00:00,51.91,51.91,51.73,51.76,36788.0,40.3788,40.3788,40.2388,40.2621,36788.0
2016-09-09 14:10:00,51.75,51.75,51.68,51.73,29538.0,40.2544,40.2544,40.1999,40.2388,29538.0
2016-09-09 14:20:00,51.75,51.91,51.74,51.91,65456.0,40.2544,40.3788,40.2466,40.3788,65456.0
2016-09-09 14:30:00,51.92,51.97,51.85,51.94,31591.0,40.3866,40.4255,40.3321,40.4022,31591.0
2016-09-09 14:40:00,51.94,51.94,51.68,51.71,54540.0,40.4022,40.4022,40.1999,40.2232,54540.0
2016-09-09 14:50:00,51.72,51.89,51.71,51.88,38227.0,40.231,40.3633,40.2232,40.3555,38227.0
2016-09-09 15:00:00,51.88,51.9,51.82,51.84,89311.0,40.3555,40.371,40.3088,40.3244,89311.0
2016-09-09 15:10:00,51.84,51.91,51.77,51.9,61300.0,40.3244,40.3788,40.2699,40.371,61300.0
2016-09-09 15:20:00,51.89,51.92,51.83,51.86,68369.0,40.3633,40.3866,40.3166,40.3399,68369.0
2016-09-09 15:30:00,51.87,51.87,51.7,51.72,69274.0,40.3477,40.3477,40.2155,40.231,69274.0
2016-09-09 15:40:00,51.72,51.74,51.57,51.6,152990.0,40.231,40.2466,40.1143,40.1377,152990.0
2016-09-09 15:50:00,51.6,51.67,51.49,51.49,380396.0,40.1377,40.1921,40.0521,40.0521,380396.0
2016-09-12 09:30:00,51.4,51.69,51.37,51.62,60024.0,39.9821,40.2077,39.9588,40.1532,60024.0
2016-09-12 09:40:00,51.66,51.82,51.5,51.5,48797.0,40.1844,40.3088,40.0599,40.0599,48797.0
2016-09-12 09:50:00,51.5,51.94,51.41,51.78,54295.0,40.0599,40.4022,39.9899,40.2777,54295.0
2016-09-12 10:00:00,51.81,51.85,51.67,51.67,78945.0,40.301,40.3321,40.1921,40.1921,78945.0
2016-09-12 10:10:00,51.67,51.85,51.6,51.8,47820.0,40.1921,40.3321,40.1377,40.2933,47820.0
2016-09-12 10:20:00,51.79,51.86,51.75,51.85,29897.0,40.2855,40.3399,40.2544,40.3321,29897.0
2016-09-12 10:30:00,51.86,51.87,51.73,51.76,18998.0,40.3399,40.3477,40.2388,40.2621,18998.0
2016-09-12 10:40:00,51.76,51.77,51.6,51.6,40648.0,40.2621,40.2699,40.1377,40.1377,40648.0
2016-09-12 10:50:00,51.61,51.61,51.48,51.5,99208.0,40.1455,40.1455,40.0443,40.0599,99208.0
2016-09-12 11:00:00,51.5,51.6,51.5,51.55,134310.0,40.0599,40.1377,40.0599,40.0988,134310.0
2016-09-12 11:10:00,51.56,51.56,51.46,51.5,101383.0,40.1066,40.1066,40.0288,40.0599,101383.0
2016-09-12 11:20:00,51.5,51.61,51.49,51.56,86459.0,40.0599,40.1455,40.0521,40.1066,86459.0
2016-09-12 11:30:00,51.56,51.71,51.49,51.7,55976.0,40.1066,40.2232,40.0521,40.2155,55976.0
2016-09-12 11:40:00,51.7,51.72,51.64,51.66,40485.0,40.2155,40.231,40.1688,40.1844,40485.0
2016-09-12 11:50:00,51.67,51.73,51.65,51.69,35368.0,40.1921,40.2388,40.1766,40.2077,35368.0
2016-09-12 12:00:00,51.7,51.76,51.66,51.76,36373.0,40.2155,40.2621,40.1844,40.2621,36373.0
2016-09-12 12:10:00,51.75,51.8,51.71,51.77,30230.0,40.2544,40.2933,40.2232,40.2699,30230.0
2016-09-12 12:20:00,51.77,51.8,51.73,51.8,38250.0,40.2699,40.2933,40.2388,40.2933,38250.0
2016-09-12 12:30:00,51.8,51.82,51.77,51.78,137745.0,40.2933,40.3088,40.2699,40.2777,137745.0
2016-09-12 12:40:00,51.79,51.8,51.76,51.79,60977.0,40.2855,40.2933,40.2621,40.2855,60977.0
2016-09-12 12:50:00,51.8,52.01,51.79,52.01,60991.0,40.2933,40.4566,40.2855,40.4566,60991.0
2016-09-12 13:00:00,52.01,52.06,51.99,52.06,71018.0,40.4566,40.4955,40.441,40.4955,71018.0
2016-09-12 13:10:00,52.06,52.38,52.06,52.18,119430.0,40.4955,40.7444,40.4955,40.5888,119430.0
2016-09-12 13:20:00,52.17,52.21,51.98,52.07,97844.0,40.5811,40.6122,40.4333,40.5033,97844.0
2016-09-12 13:30:00,52.08,52.16,51.96,52.13,60091.0,40.5111,40.5733,40.4177,40.5499,60091.0
2016-09-12 13:40:00,52.14,52.34,52.05,52.34,64854.0,40.5577,40.7133,40.4877,40.7133,64854.0
2016-09-12 13:50:00,52.35,52.41,52.32,52.4,55270.0,40.7211,40.7677,40.6977,40.76,55270.0
2016-09-12 14:00:00,52.4,52.61,52.38,52.57,92984.0,40.76,40.9233,40.7444,40.8922,92984.0
2016-09-12 14:10:00,52.58,52.61,52.49,52.61,106660.0,40.9,40.9233,40.83,40.9233,106660.0
2016-09-12 14:20:00,52.61,52.73,52.6,52.63,85418.0,40.9233,41.0167,40.9155,40.9389,85418.0
2016-09-12 14:30:00,52.63,52.78,52.61,52.78,73589.0,40.9389,41.0556,40.9233,41.0556,73589.0
2016-09-12 14:40:00,52.77,52.79,52.71,52.72,74050.0,41.0478,41.0633,41.0011,41.0089,74050.0
2016-09-12 14:50:00,52.72,52.73,52.59,52.6,67438.0,41.0089,41.0167,40.9078,40.9155,67438.0
2016-09-12 15:00:00,52.61,52.68,52.58,52.67,51340.0,40.9233,40.9778,40.9,40.97,51340.0
2016-09-12 15:10:00,52.68,52.71,52.59,52.6,55298.0,40.9778,41.0011,40.9078,40.9155,55298.0
2016-09-12 15:20:00,52.59,52.68,52.57,52.63,60419.0,40.9078,40.9778,40.8922,40.9389,60419.0
2016-09-12 15:30:00,52.63,52.7,52.6,52.7,105366.0,40.9389,40.9933,40.9155,40.9933,105366.0
2016-09-12 15:40:00,52.7,52.78,52.62,52.65,179587.0,40.9933,41.0556,40.9311,40.9544,179587.0
2016-09-12 15:50:00,52.64,52.65,52.48,52.49,299043.0,40.9467,40.9544,40.8222,40.83,299043.0
2016-09-13 09:30:00,52.07,52.11,51.55,52.01,98052.0,40.5033,40.5344,40.0988,40.4566,98052.0
2016-09-13 09:40:00,52.0,52.02,51.63,51.72,48188.0,40.4488,40.4644,40.161,40.231,48188.0
2016-09-13 09:50:00,51.75,51.85,51.66,51.73,32293.0,40.2544,40.3321,40.1844,40.2388,32293.0
2016-09-13 10:00:00,51.74,51.85,51.62,51.62,35865.0,40.2466,40.3321,40.1532,40.1532,35865.0
2016-09-13 10:10:00,51.61,51.71,51.5,51.5,42721.0,40.1455,40.2232,40.0599,40.0599,42721.0
2016-09-13 10:20:00,51.51,51.54,51.37,51.41,54539.0,40.0677,40.091,39.9588,39.9899,54539.0
2016-09-13 10:30:00,51.43,51.57,51.4,51.52,44138.0,40.0054,40.1143,39.9821,40.0754,44138.0
2016-09-13 10:40:00,51.52,51.58,51.33,51.36,47175.0,40.0754,40.1221,39.9277,39.951,47175.0
2016-09-13 10:50:00,51.37,51.47,51.32,51.43,29355.0,39.9588,40.0366,39.9199,40.0054,29355.0
2016-09-13 11:00:00,51.44,51.46,51.38,51.42,29620.0,40.0132,40.0288,39.9665,39.9977,29620.0
2016-09-13 11:10:00,51.43,51.43,51.34,51.38,23714.0,40.0054,40.0054,39.9354,39.9665,23714.0
2016-09-13 11:20:00,51.38,51.43,51.33,51.34,26122.0,39.9665,40.0054,39.9277,39.9354,26122.0
2016-09-13 11:30:00,51.33,51.35,51.17,51.29,42521.0,39.9277,39.9432,39.8032,39.8965,42521.0
2016-09-13 11:40:00,51.29,51.38,51.25,51.3,29659.0,39.8965,39.9665,39.8654,39.9043,29659.0
2016-09-13 11:50:00,51.31,51.38,51.29,51.38,34341.0,39.9121,39.9665,39.8965,39.9665,34341.0
2016-09-13 12:00:00,51.39,51.41,51.28,51.35,27369.0,39.9743,39.9899,39.8888,39.9432,27369.0
2016-09-13 12:10:00,51.35,51.42,51.34,51.4,19228.0,39.9432,39.9977,39.9354,39.9821,19228.0
2016-09-13 12:20:00,51.38,51.41,51.23,51.25,25848.0,39.9665,39.9899,39.8499,39.8654,25848.0
2016-09-13 12:30:00,51.24,51.3,51.18,51.28,22929.0,39.8576,39.9043,39.811,39.8888,22929.0
2016-09-13 12:40:00,51.28,51.28,51.17,51.25,24577.0,39.8888,39.8888,39.8032,39.8654,24577.0
2016-09-13 12:50:00,51.24,51.25,51.09,51.16,48825.0,39.8576,39.8654,39.741,39.7954,48825.0
2016-09-13 13:00:00,51.16,51.2,51.02,51.18,33200.0,39.7954,39.8265,39.6865,39.811,33200.0
2016-09-13 13:10:00,51.18,51.44,51.15,51.44,23732.0,39.811,40.0132,39.7876,40.0132,23732.0
2016-09-13 13:20:00,51.45,51.55,51.35,51.51,58081.0,40.021,40.0988,39.9432,40.0677,58081.0
2016-09-13 13:30:00,51.52,51.63,51.41,51.49,28221.0,40.0754,40.161,39.9899,40.0521,28221.0
2016-09-13 13:40:00,51.5,51.53,51.41,51.43,44508.0,40.0599,40.0832,39.9899,40.0054,44508.0
2016-09-13 13:50:00,51.43,51.44,51.36,51.42,38123.0,40.0054,40.0132,39.951,39.9977,38123.0
2016-09-13 14:00:00,51.4,51.46,51.36,51.46,23128.0,39.9821,40.0288,39.951,40.0288,23128.0
2016-09-13 14:10:00,51.45,51.46,51.38,51.42,32846.0,40.021,40.0288,39.9665,39.9977,32846.0
2016-09-13 14:20:00,51.41,51.44,51.39,51.4,44592.0,39.9899,40.0132,39.9743,39.9821,44592.0
2016-09-13 14:30:00,51.4,51.44,51.29,51.36,94144.0,39.9821,40.0132,39.8965,39.951,94144.0
2016-09-13 14:40:00,51.37,51.53,51.36,51.49,40163.0,39.9588,40.0832,39.951,40.0521,40163.0
2016-09-13 14:50:00,51.5,51.51,51.36,51.36,33004.0,40.0599,40.0677,39.951,39.951,33004.0
2016-09-13 15:00:00,51.36,51.38,51.27,51.31,45562.0,39.951,39.9665,39.881,39.9121,45562.0
2016-09-13 15:10:00,51.31,51.41,51.21,51.37,58462.0,39.9121,39.9899,39.8343,39.9588,58462.0
2016-09-13 15:20:00,51.37,51.44,51.31,51.41,39612.0,39.9588,40.0132,39.9121,39.9899,39612.0
2016-09-13 15:30:00,51.42,51.5,51.41,51.47,59331.0,39.9977,40.0599,39.9899,40.0366,59331.0
2016-09-13 15:40:00,51.46,51.46,51.16,51.2,104487.0,40.0288,40.0288,39.7954,39.8265,104487.0
2016-09-13 15:50:00,51.21,51.4,51.13,51.14,245548.0,39.8343,39.9821,39.7721,39.7799,245548.0
2016-09-14 09:30:00,51.34,51.43,51.17,51.22,46511.0,39.9354,40.0054,39.8032,39.8421,46511.0
2016-09-14 09:40:00,51.25,51.44,51.13,51.35,52945.0,39.8654,40.0132,39.7721,39.9432,52945.0
2016-09-14 09:50:00,51.34,51.45,51.27,51.4,71711.0,39.9354,40.021,39.881,39.9821,71711.0
2016-09-14 10:00:00,51.4,51.58,51.36,51.57,45906.0,39.9821,40.1221,39.951,40.1143,45906.0
2016-09-14 10:10:00,51.56,51.56,51.38,51.4,21718.0,40.1066,40.1066,39.9665,39.9821,21718.0
2016-09-14 10:20:00,51.4,51.58,51.37,51.57,34948.0,39.9821,40.1221,39.9588,40.1143,34948.0
2016-09-14 10:30:00,51.58,51.65,51.49,51.5,49415.0,40.1221,40.1766,40.0521,40.0599,49415.0
2016-09-14 10:40:00,51.5,51.51,51.39,51.41,52517.0,40.0599,40.0677,39.9743,39.9899,52517.0
2016-09-14 10:50:00,51.41,51.45,51.33,51.4,116863.0,39.9899,40.021,39.9277,39.9821,116863.0
2016-09-14 11:00:00,51.41,51.46,51.39,51.41,48642.0,39.9899,40.0288,39.9743,39.9899,48642.0
2016-09-14 11:10:00,51.41,51.45,51.35,51.43,36710.0,39.9899,40.021,39.9432,40.0054,36710.0
2016-09-14 11:20:00,51.43,51.51,51.41,51.41,54437.0,40.0054,40.0677,39.9899,39.9899,54437.0
2016-09-14 11:30:00,51.42,51.45,51.34,51.45,51740.0,39.9977,40.021,39.9354,40.021,51740.0
2016-09-14 11:40:00,51.44,51.46,51.37,51.41,60875.0,40.0132,40.0288,39.9588,39.9899,60875.0
2016-09-14 11:50:00,51.41,51.51,51.41,51.48,29268.0,39.9899,40.0677,39.9899,40.0443,29268.0
2016-09-14 12:00:00,51.49,51.53,51.43,51.45,32939.0,40.0521,40.0832,40.0054,40.021,32939.0
2016-09-14 12:10:00,51.46,51.52,51.45,51.48,20858.0,40.0288,40.0754,40.021,40.0443,20858.0
2016-09-14 12:20:00,51.5,51.53,51.47,51.53,33280.0,40.0599,40.0832,40.0366,40.0832,33280.0
2016-09-14 12:30:00,51.54,51.56,51.48,51.49,34065.0,40.091,40.1066,40.0443,40.0521,34065.0
2016-09-14 12:40:00,51.5,51.55,51.48,51.53,43422.0,40.0599,40.0988,40.0443,40.0832,43422.0
2016-09-14 12:50:00,51.53,51.56,51.49,51.54,65368.0,40.0832,40.1066,40.0521,40.091,65368.0
2016-09-14 13:00:00,51.53,51.57,51.52,51.56,73274.0,40.0832,40.1143,40.0754,40.1066,73274.0
2016-09-14 13:10:00,51.55,51.56,51.5,51.53,82194.0,40.0988,40.1066,40.0599,40.0832,82194.0
2016-09-14 13:20:00,51.52,51.57,51.51,51.55,40005.0,40.0754,40.1143,40.0677,40.0988,40005.0
2016-09-14 13:30:00,51.55,51.57,51.5,51.52,22354.0,40.0988,40.1143,40.0599,40.0754,22354.0
2016-09-14 13:40:00,51.51,51.51,51.44,51.45,47952.0,40.0677,40.0677,40.0132,40.021,47952.0
2016-09-14 13:50:00,51.44,51.5,51.43,51.5,63621.0,40.0132,40.0599,40.0054,40.0599,63621.0
2016-09-14 14:00:00,51.49,51.54,51.46,51.47,77252.0,40.0521,40.091,40.0288,40.0366,77252.0
2016-09-14 14:10:00,51.47,51.48,51.36,51.47,37001.0,40.0366,40.0443,39.951,40.0366,37001.0
2016-09-14 14:20:00,51.47,51.52,51.38,51.42,48529.0,40.0366,40.0754,39.9665,39.9977,48529.0
2016-09-14 14:30:00,51.42,51.48,51.4,51.47,27442.0,39.9977,40.0443,39.9821,40.0366,27442.0
2016-09-14 14:40:00,51.47,51.5,51.4,51.41,37840.0,40.0366,40.0599,39.9821,39.9899,37840.0
2016-09-14 14:50:00,51.41,51.53,51.41,51.53,43319.0,39.9899,40.0832,39.9899,40.0832,43319.0
2016-09-14 15:00:00,51.52,51.54,51.46,51.48,67603.0,40.0754,40.091,40.0288,40.0443,67603.0
2016-09-14 15:10:00,51.48,51.48,51.39,51.4,41435.0,40.0443,40.0443,39.9743,39.9821,41435.0
2016-09-14 15:20:00,51.4,51.43,51.3,51.31,55495.0,39.9821,40.0054,39.9043,39.9121,55495.0
2016-09-14 15:30:00,51.32,51.44,51.31,51.41,61228.0,39.9199,40.0132,39.9121,39.9899,61228.0
2016-09-14 15:40:00,51.41,51.5,51.4,51.47,91091.0,39.9899,40.0599,39.9821,40.0366,91091.0
2016-09-14 15:50:00,51.46,51.51,51.38,51.5,289824.0,40.0288,40.0677,39.9665,40.0599,289824.0
2016-09-15 09:30:00,51.32,51.32,50.47,50.59,109574.0,40.247,40.247,39.5804,39.6745,109574.0
2016-09-15 09:40:00,50.61,50.94,50.54,50.9,38157.0,39.6902,39.949,39.6353,39.9176,38157.0
2016-09-15 09:50:00,50.91,51.0,50.82,50.88,26554.0,39.9254,39.996,39.8548,39.9019,26554.0
2016-09-15 10:00:00,50.92,51.07,50.91,51.06,44892.0,39.9333,40.0509,39.9254,40.0431,44892.0
2016-09-15 10:10:00,51.05,51.21,51.04,51.2,50183.0,40.0352,40.1607,40.0274,40.1529,50183.0
2016-09-15 10:20:00,51.21,51.23,51.0,51.0,34692.0,40.1607,40.1764,39.996,39.996,34692.0
2016-09-15 10:30:00,51.0,51.16,50.94,51.13,22922.0,39.996,40.1215,39.949,40.098,22922.0
2016-09-15 10:40:00,51.12,51.13,50.96,51.0,23949.0,40.0901,40.098,39.9646,39.996,23949.0
2016-09-15 10:50:00,51.0,51.07,50.98,50.99,20895.0,39.996,40.0509,39.9803,39.9882,20895.0
2016-09-15 11:00:00,51.0,51.14,51.0,51.12,34709.0,39.996,40.1058,39.996,40.0901,34709.0
2016-09-15 11:10:00,51.12,51.12,51.05,51.09,30654.0,40.0901,40.0901,40.0352,40.0666,30654.0
2016-09-15 11:20:00,51.1,51.13,51.0,51.12,27488.0,40.0744,40.098,39.996,40.0901,27488.0
2016-09-15 11:30:00,51.13,51.24,51.13,51.18,20381.0,40.098,40.1842,40.098,40.1372,20381.0
2016-09-15 11:40:00,51.19,51.23,51.1,51.11,11813.0,40.145,40.1764,40.0744,40.0823,11813.0
2016-09-15 11:50:00,51.12,51.21,51.12,51.13,14279.0,40.0901,40.1607,40.0901,40.098,14279.0
2016-09-15 12:00:00,51.14,51.16,51.08,51.11,20768.0,40.1058,40.1215,40.0587,40.0823,20768.0
2016-09-15 12:10:00,51.09,51.14,51.09,51.14,17249.0,40.0666,40.1058,40.0666,40.1058,17249.0
2016-09-15 12:20:00,51.13,51.17,51.04,51.05,11705.0,40.098,40.1293,40.0274,40.0352,11705.0
2016-09-15 12:30:00,51.06,51.09,50.95,50.96,8961.0,40.0431,40.0666,39.9568,39.9646,8961.0
2016-09-15 12:40:00,50.97,51.01,50.93,50.94,13686.0,39.9725,40.0038,39.9411,39.949,13686.0
2016-09-15 12:50:00,50.95,51.04,50.93,51.01,14599.0,39.9568,40.0274,39.9411,40.0038,14599.0
2016-09-15 13:00:00,51.01,51.14,51.01,51.14,18292.0,40.0038,40.1058,40.0038,40.1058,18292.0
2016-09-15 13:10:00,51.14,51.14,51.01,51.04,17542.0,40.1058,40.1058,40.0038,40.0274,17542.0
2016-09-15 13:20:00,51.04,51.05,50.94,50.98,21541.0,40.0274,40.0352,39.949,39.9803,21541.0
2016-09-15 13:30:00,50.98,51.07,50.98,51.05,18787.0,39.9803,40.0509,39.9803,40.0352,18787.0
2016-09-15 13:40:00,51.05,51.12,51.05,51.09,16247.0,40.0352,40.0901,40.0352,40.0666,16247.0
2016-09-15 13:50:00,51.09,51.1,51.01,51.02,40533.0,40.0666,40.0744,40.0038,40.0117,40533.0
2016-09-15 14:00:00,51.02,51.04,50.98,50.98,36256.0,40.0117,40.0274,39.9803,39.9803,36256.0
2016-09-15 14:10:00,50.98,51.17,50.98,51.17,29667.0,39.9803,40.1293,39.9803,40.1293,29667.0
2016-09-15 14:20:00,51.18,51.18,51.11,51.13,22148.0,40.1372,40.1372,40.0823,40.098,22148.0
2016-09-15 14:30:00,51.13,51.17,51.12,51.15,21577.0,40.098,40.1293,40.0901,40.1136,21577.0
2016-09-15 14:40:00,51.15,51.15,51.08,51.09,22382.0,40.1136,40.1136,40.0587,40.0666,22382.0
2016-09-15 14:50:00,51.09,51.11,51.07,51.1,19080.0,40.0666,40.0823,40.0509,40.0744,19080.0
2016-09-15 15:00:00,51.11,51.15,51.1,51.1,33125.0,40.0823,40.1136,40.0744,40.0744,33125.0
2016-09-15 15:10:00,51.11,51.13,51.05,51.06,28127.0,40.0823,40.098,40.0352,40.0431,28127.0
2016-09-15 15:20:00,51.06,51.17,51.06,51.16,36820.0,40.0431,40.1293,40.0431,40.1215,36820.0
2016-09-15 15:30:00,51.17,51.29,51.14,51.27,68052.0,40.1293,40.2234,40.1058,40.2077,68052.0
2016-09-15 15:40:00,51.27,51.36,51.22,51.22,133803.0,40.2077,40.2783,40.1685,40.1685,133803.0
2016-09-15 15:50:00,51.22,51.31,51.21,51.27,305085.0,40.1685,40.2391,40.1607,40.2077,305085.0
2016-09-16 09:30:00,51.05,51.05,50.78,51.03,478872.0,40.0352,40.0352,39.8235,40.0195,478872.0
2016-09-16 09:40:00,51.04,51.13,50.83,50.9,45367.0,40.0274,40.098,39.8627,39.9176,45367.0
2016-09-16 09:50:00,50.88,51.16,50.84,51.14,87263.0,39.9019,40.1215,39.8705,40.1058,87263.0
2016-09-16 10:00:00,51.14,51.18,50.98,51.12,48663.0,40.1058,40.1372,39.9803,40.0901,48663.0
2016-09-16 10:10:00,51.1,51.17,51.04,51.17,27303.0,40.0744,40.1293,40.0274,40.1293,27303.0
2016-09-16 10:20:00,51.17,51.19,51.09,51.18,28336.0,40.1293,40.145,40.0666,40.1372,28336.0
2016-09-16 10:30:00,51.17,51.3,51.17,51.26,25353.0,40.1293,40.2313,40.1293,40.1999,25353.0
2016-09-16 10:40:00,51.26,51.32,51.21,51.22,81780.0,40.1999,40.247,40.1607,40.1685,81780.0
2016-09-16 10:50:00,51.22,51.31,51.19,51.26,22315.0,40.1685,40.2391,40.145,40.1999,22315.0
2016-09-16 11:00:00,51.26,51.27,51.22,51.25,35065.0,40.1999,40.2077,40.1685,40.1921,35065.0
2016-09-16 11:10:00,51.24,51.29,51.22,51.24,51469.0,40.1842,40.2234,40.1685,40.1842,51469.0
2016-09-16 11:20:00,51.24,51.25,51.11,51.13,28766.0,40.1842,40.1921,40.0823,40.098,28766.0
2016-09-16 11:30:00,51.13,51.16,51.09,51.13,28273.0,40.098,40.1215,40.0666,40.098,28273.0
2016-09-16 11:40:00,51.13,51.13,51.09,51.12,19373.0,40.098,40.098,40.0666,40.0901,19373.0
2016-09-16 11:50:00,51.12,51.12,51.05,51.08,26943.0,40.0901,40.0901,40.0352,40.0587,26943.0
2016-09-16 12:00:00,51.08,51.17,51.07,51.16,51851.0,40.0587,40.1293,40.0509,40.1215,51851.0
2016-09-16 12:10:00,51.16,51.22,51.14,51.19,32913.0,40.1215,40.1685,40.1058,40.145,32913.0
2016-09-16 12:20:00,51.18,51.26,51.18,51.22,15864.0,40.1372,40.1999,40.1372,40.1685,15864.0
2016-09-16 12:30:00,51.23,51.24,51.15,51.2,25292.0,40.1764,40.1842,40.1136,40.1529,25292.0
2016-09-16 12:40:00,51.19,51.22,51.16,51.2,14762.0,40.145,40.1685,40.1215,40.1529,14762.0
2016-09-16 12:50:00,51.19,51.23,51.15,51.23,20875.0,40.145,40.1764,40.1136,40.1764,20875.0
2016-09-16 13:00:00,51.23,51.28,51.22,51.28,33317.0,40.1764,40.2156,40.1685,40.2156,33317.0
2016-09-16 13:10:00,51.28,51.28,51.21,51.22,57030.0,40.2156,40.2156,40.1607,40.1685,57030.0
2016-09-16 13:20:00,51.22,51.22,51.15,51.16,43200.0,40.1685,40.1685,40.1136,40.1215,43200.0
2016-09-16 13:30:00,51.15,51.16,51.05,51.08,22134.0,40.1136,40.1215,40.0352,40.0587,22134.0
2016-09-16 13:40:00,51.09,51.12,50.99,51.01,35945.0,40.0666,40.0901,39.9882,40.0038,35945.0
2016-09-16 13:50:00,51.02,51.07,51.01,51.04,30334.0,40.0117,40.0509,40.0038,40.0274,30334.0
2016-09-16 14:00:00,51.04,51.13,51.01,51.13,47130.0,40.0274,40.098,40.0038,40.098,47130.0
2016-09-16 14:10:00,51.13,51.17,51.09,51.13,22219.0,40.098,40.1293,40.0666,40.098,22219.0
2016-09-16 14:20:00,51.14,51.14,51.09,51.11,49182.0,40.1058,40.1058,40.0666,40.0823,49182.0
2016-09-16 14:30:00,51.12,51.18,51.11,51.15,27077.0,40.0901,40.1372,40.0823,40.1136,27077.0
2016-09-16 14:40:00,51.15,51.19,51.13,51.18,15838.0,40.1136,40.145,40.098,40.1372,15838.0
2016-09-16 14:50:00,51.18,51.23,51.15,51.18,111081.0,40.1372,40.1764,40.1136,40.1372,111081.0
2016-09-16 15:00:00,51.17,51.27,51.15,51.23,45550.0,40.1293,40.2077,40.1136,40.1764,45550.0
2016-09-16 15:10:00,51.24,51.28,51.22,51.27,37569.0,40.1842,40.2156,40.1685,40.2077,37569.0
2016-09-16 15:20:00,51.27,51.42,51.27,51.42,62151.0,40.2077,40.3254,40.2077,40.3254,62151.0
2016-09-16 15:30:00,51.41,51.5,51.3,51.47,78802.0,40.3175,40.3881,40.2313,40.3646,78802.0
2016-09-16 15:40:00,51.47,51.53,51.45,51.53,128035.0,40.3646,40.4117,40.3489,40.4117,128035.0
2016-09-16 15:50:00,51.52,51.53,51.44,51.47,313852.0,40.4038,40.4117,40.3411,40.3646,313852.0
2016-09-19 09:30:00,51.74,51.98,51.6,51.93,36289.0,40.5763,40.7646,40.4665,40.7253,36289.0
2016-09-19 09:40:00,51.92,51.93,51.77,51.79,27636.0,40.7175,40.7253,40.5999,40.6156,27636.0
2016-09-19 09:50:00,51.8,52.17,51.79,52.16,31463.0,40.6234,40.9136,40.6156,40.9057,31463.0
2016-09-19 10:00:00,52.15,52.3,52.15,52.24,44825.0,40.8979,41.0155,40.8979,40.9685,44825.0
2016-09-19 10:10:00,52.25,52.29,52.22,52.26,19605.0,40.9763,41.0077,40.9528,40.9841,19605.0
2016-09-19 10:20:00,52.25,52.27,52.19,52.21,26068.0,40.9763,40.992,40.9292,40.9449,26068.0
2016-09-19 10:30:00,52.21,52.3,52.19,52.3,19006.0,40.9449,41.0155,40.9292,41.0155,19006.0
2016-09-19 10:40:00,52.29,52.36,52.25,52.29,38585.0,41.0077,41.0626,40.9763,41.0077,38585.0
2016-09-19 10:50:00,52.28,52.28,52.19,52.23,14660.0,40.9998,40.9998,40.9292,40.9606,14660.0
2016-09-19 11:00:00,52.24,52.24,52.17,52.21,10619.0,40.9685,40.9685,40.9136,40.9449,10619.0
2016-09-19 11:10:00,52.22,52.22,52.15,52.15,32727.0,40.9528,40.9528,40.8979,40.8979,32727.0
2016-09-19 11:20:00,52.16,52.16,52.04,52.08,51802.0,40.9057,40.9057,40.8116,40.843,51802.0
2016-09-19 11:30:00,52.08,52.08,52.0,52.05,46420.0,40.843,40.843,40.7802,40.8195,46420.0
2016-09-19 11:40:00,52.05,52.14,52.05,52.1,12705.0,40.8195,40.89,40.8195,40.8587,12705.0
2016-09-19 11:50:00,52.1,52.12,52.08,52.12,51774.0,40.8587,40.8743,40.843,40.8743,51774.0
2016-09-19 12:00:00,52.11,52.16,52.11,52.11,34034.0,40.8665,40.9057,40.8665,40.8665,34034.0
2016-09-19 12:10:00,52.1,52.12,51.98,52.01,70818.0,40.8587,40.8743,40.7646,40.7881,70818.0
2016-09-19 12:20:00,52.01,52.1,52.01,52.07,20972.0,40.7881,40.8587,40.7881,40.8351,20972.0
2016-09-19 12:30:00,52.07,52.13,52.06,52.11,31001.0,40.8351,40.8822,40.8273,40.8665,31001.0
2016-09-19 12:40:00,52.11,52.14,52.08,52.08,14264.0,40.8665,40.89,40.843,40.843,14264.0
2016-09-19 12:50:00,52.09,52.16,52.04,52.07,55464.0,40.8508,40.9057,40.8116,40.8351,55464.0
2016-09-19 13:00:00,52.07,52.11,52.06,52.1,89776.0,40.8351,40.8665,40.8273,40.8587,89776.0
2016-09-19 13:10:00,52.1,52.11,52.06,52.09,17588.0,40.8587,40.8665,40.8273,40.8508,17588.0
2016-09-19 13:20:00,52.08,52.15,52.07,52.15,29773.0,40.843,40.8979,40.8351,40.8979,29773.0
2016-09-19 13:30:00,52.14,52.15,52.0,52.02,49324.0,40.89,40.8979,40.7802,40.7959,49324.0
2016-09-19 13:40:00,52.02,52.13,52.02,52.13,18431.0,40.7959,40.8822,40.7959,40.8822,18431.0
2016-09-19 13:50:00,52.12,52.17,52.12,52.16,24413.0,40.8743,40.9136,40.8743,40.9057,24413.0
2016-09-19 14:00:00,52.16,52.19,52.14,52.19,26636.0,40.9057,40.9292,40.89,40.9292,26636.0
2016-09-19 14:10:00,52.18,52.27,52.17,52.25,43000.0,40.9214,40.992,40.9136,40.9763,43000.0
2016-09-19 14:20:00,52.25,52.26,52.18,52.2,31224.0,40.9763,40.9841,40.9214,40.9371,31224.0
2016-09-19 14:30:00,52.2,52.3,52.19,52.24,39686.0,40.9371,41.0155,40.9292,40.9685,39686.0
2016-09-19 14:40:00,52.24,52.3,52.23,52.29,19029.0,40.9685,41.0155,40.9606,41.0077,19029.0
2016-09-19 14:50:00,52.29,52.33,52.28,52.32,19541.0,41.0077,41.039,40.9998,41.0312,19541.0
2016-09-19 15:00:00,52.32,52.37,52.29,52.33,29076.0,41.0312,41.0704,41.0077,41.039,29076.0
2016-09-19 15:10:00,52.33,52.34,52.31,52.33,51642.0,41.039,41.0469,41.0234,41.039,51642.0
2016-09-19 15:20:00,52.32,52.39,52.32,52.35,78872.0,41.0312,41.0861,41.0312,41.0547,78872.0
2016-09-19 15:30:00,52.34,52.35,52.24,52.33,100721.0,41.0469,41.0547,40.9685,41.039,100721.0
2016-09-19 15:40:00,52.32,52.42,52.31,52.39,84766.0,41.0312,41.1096,41.0234,41.0861,84766.0
2016-09-19 15:50:00,52.39,52.52,52.38,52.42,337154.0,41.0861,41.188,41.0783,41.1096,337154.0
2016-09-20 09:30:00,52.89,52.95,52.65,52.69,75660.0,41.4782,41.5253,41.29,41.3214,75660.0
2016-09-20 09:40:00,52.65,52.83,52.63,52.8,60883.0,41.29,41.4312,41.2743,41.4076,60883.0
2016-09-20 09:50:00,52.79,52.82,52.71,52.72,30646.0,41.3998,41.4233,41.337,41.3449,30646.0
2016-09-20 10:00:00,52.72,52.86,52.7,52.73,60569.0,41.3449,41.4547,41.3292,41.3527,60569.0
2016-09-20 10:10:00,52.73,52.73,52.55,52.62,27140.0,41.3527,41.3527,41.2116,41.2665,27140.0
2016-09-20 10:20:00,52.62,52.65,52.56,52.59,28554.0,41.2665,41.29,41.2194,41.2429,28554.0
2016-09-20 10:30:00,52.6,52.61,52.52,52.58,50798.0,41.2508,41.2586,41.188,41.2351,50798.0
2016-09-20 10:40:00,52.58,52.71,52.57,52.69,36181.0,41.2351,41.337,41.2273,41.3214,36181.0
2016-09-20 10:50:00,52.69,52.73,52.61,52.61,42563.0,41.3214,41.3527,41.2586,41.2586,42563.0
2016-09-20 11:00:00,52.62,52.62,52.55,52.61,23064.0,41.2665,41.2665,41.2116,41.2586,23064.0
2016-09-20 11:10:00,52.61,52.71,52.58,52.71,32339.0,41.2586,41.337,41.2351,41.337,32339.0
2016-09-20 11:20:00,52.71,52.74,52.56,52.56,44777.0,41.337,41.3606,41.2194,41.2194,44777.0
2016-09-20 11:30:00,52.56,52.6,52.46,52.5,16230.0,41.2194,41.2508,41.141,41.1724,16230.0
2016-09-20 11:40:00,52.5,52.55,52.48,52.51,20758.0,41.1724,41.2116,41.1567,41.1802,20758.0
2016-09-20 11:50:00,52.52,52.53,52.42,52.44,18599.0,41.188,41.1959,41.1096,41.1253,18599.0
2016-09-20 12:00:00,52.43,52.51,52.43,52.47,15747.0,41.1175,41.1802,41.1175,41.1488,15747.0
2016-09-20 12:10:00,52.46,52.47,52.35,52.36,24610.0,41.141,41.1488,41.0547,41.0626,24610.0
2016-09-20 12:20:00,52.36,52.4,52.32,52.38,41810.0,41.0626,41.0939,41.0312,41.0783,41810.0
2016-09-20 12:30:00,52.38,52.4,52.33,52.38,26709.0,41.0783,41.0939,41.039,41.0783,26709.0
2016-09-20 12:40:00,52.39,52.42,52.3,52.3,41189.0,41.0861,41.1096,41.0155,41.0155,41189.0
2016-09-20 12:50:00,52.3,52.41,52.29,52.31,24693.0,41.0155,41.1018,41.0077,41.0234,24693.0
2016-09-20 13:00:00,52.32,52.36,52.3,52.36,25271.0,41.0312,41.0626,41.0155,41.0626,25271.0
2016-09-20 13:10:00,52.36,52.41,52.35,52.37,31852.0,41.0626,41.1018,41.0547,41.0704,31852.0
2016-09-20 13:20:00,52.37,52.4,52.35,52.4,42166.0,41.0704,41.0939,41.0547,41.0939,42166.0
2016-09-20 13:30:00,52.4,52.4,52.35,52.35,17806.0,41.0939,41.0939,41.0547,41.0547,17806.0
2016-09-20 13:40:00,52.34,52.35,52.32,52.35,16798.0,41.0469,41.0547,41.0312,41.0547,16798.0
2016-09-20 13:50:00,52.35,52.48,52.34,52.47,21060.0,41.0547,41.1567,41.0469,41.1488,21060.0
2016-09-20 14:00:00,52.47,52.48,52.4,52.41,19199.0,41.1488,41.1567,41.0939,41.1018,19199.0
2016-09-20 14:10:00,52.41,52.47,52.4,52.46,30619.0,41.1018,41.1488,41.0939,41.141,30619.0
2016-09-20 14:20:00,52.47,52.47,52.42,52.44,32991.0,41.1488,41.1488,41.1096,41.1253,32991.0
2016-09-20 14:30:00,52.43,52.43,52.4,52.41,37839.0,41.1175,41.1175,41.0939,41.1018,37839.0
2016-09-20 14:40:00,52.41,52.46,52.36,52.46,26193.0,41.1018,41.141,41.0626,41.141,26193.0
2016-09-20 14:50:00,52.46,52.53,52.43,52.52,23578.0,41.141,41.1959,41.1175,41.188,23578.0
2016-09-20 15:00:00,52.51,52.53,52.48,52.5,18223.0,41.1802,41.1959,41.1567,41.1724,18223.0
2016-09-20 15:10:00,52.5,52.52,52.46,52.5,65457.0,41.1724,41.188,41.141,41.1724,65457.0
2016-09-20 15:20:00,52.5,52.5,52.44,52.45,47093.0,41.1724,41.1724,41.1253,41.1331,47093.0
2016-09-20 15:30:00,52.45,52.45,52.34,52.38,57686.0,41.1331,41.1331,41.0469,41.0783,57686.0
2016-09-20 15:40:00,52.37,52.44,52.34,52.4,94249.0,41.0704,41.1253,41.0469,41.0939,94249.0
2016-09-20 15:50:00,52.41,52.41,52.27,52.28,159037.0,41.1018,41.1018,40.992,40.9998,159037.0
2016-09-21 09:30:00,52.32,52.6,52.22,52.45,41119.0,41.0312,41.2508,40.9528,41.1331,41119.0
2016-09-21 09:40:00,52.47,52.48,52.31,52.39,34596.0,41.1488,41.1567,41.0234,41.0861,34596.0
2016-09-21 09:50:00,52.4,52.49,52.32,52.35,47756.0,41.0939,41.1645,41.0312,41.0547,47756.0
2016-09-21 10:00:00,52.35,52.35,52.21,52.28,49617.0,41.0547,41.0547,40.9449,40.9998,49617.0
2016-09-21 10:10:00,52.27,52.35,52.27,52.31,44561.0,40.992,41.0547,40.992,41.0234,44561.0
2016-09-21 10:20:00,52.32,52.35,52.32,52.34,15796.0,41.0312,41.0547,41.0312,41.0469,15796.0
2016-09-21 10:30:00,52.35,52.41,52.3,52.41,33460.0,41.0547,41.1018,41.0155,41.1018,33460.0
2016-09-21 10:40:00,52.41,52.49,52.4,52.45,19044.0,41.1018,41.1645,41.0939,41.1331,19044.0
2016-09-21 10:50:00,52.46,52.47,52.34,52.36,18566.0,41.141,41.1488,41.0469,41.0626,18566.0
2016-09-21 11:00:00,52.36,52.38,52.33,52.35,15571.0,41.0626,41.0783,41.039,41.0547,15571.0
2016-09-21 11:10:00,52.34,52.35,52.28,52.3,19612.0,41.0469,41.0547,40.9998,41.0155,19612.0
2016-09-21 11:20:00,52.3,52.37,52.29,52.35,30730.0,41.0155,41.0704,41.0077,41.0547,30730.0
2016-09-21 11:30:00,52.34,52.35,52.24,52.24,16489.0,41.0469,41.0547,40.9685,40.9685,16489.0
2016-09-21 11:40:00,52.25,52.26,52.2,52.21,13715.0,40.9763,40.9841,40.9371,40.9449,13715.0
2016-09-21 11:50:00,52.21,52.23,52.16,52.18,28697.0,40.9449,40.9606,40.9057,40.9214,28697.0
2016-09-21 12:00:00,52.18,52.21,52.07,52.08,17837.0,40.9214,40.9449,40.8351,40.843,17837.0
2016-09-21 12:10:00,52.06,52.08,51.93,51.97,10699.0,40.8273,40.843,40.7253,40.7567,10699.0
2016-09-21 12:20:00,51.99,52.01,51.91,51.97,12545.0,40.7724,40.7881,40.7097,40.7567,12545.0
2016-09-21 12:30:00,51.96,51.96,51.83,51.83,12375.0,40.7489,40.7489,40.6469,40.6469,12375.0
2016-09-21 12:40:00,51.83,51.89,51.83,51.88,9089.0,40.6469,40.694,40.6469,40.6861,9089.0
2016-09-21 12:50:00,51.87,52.03,51.87,52.03,17097.0,40.6783,40.8038,40.6783,40.8038,17097.0
2016-09-21 13:00:00,52.03,52.11,52.02,52.09,15334.0,40.8038,40.8665,40.7959,40.8508,15334.0
2016-09-21 13:10:00,52.09,52.11,52.06,52.06,8422.0,40.8508,40.8665,40.8273,40.8273,8422.0
2016-09-21 13:20:00,52.07,52.08,51.99,52.04,18398.0,40.8351,40.843,40.7724,40.8116,18398.0
2016-09-21 13:30:00,52.04,52.11,52.01,52.06,22633.0,40.8116,40.8665,40.7881,40.8273,22633.0
2016-09-21 13:40:00,52.07,52.08,52.03,52.03,10442.0,40.8351,40.843,40.8038,40.8038,10442.0
2016-09-21 13:50:00,52.01,52.08,51.96,52.08,13523.0,40.7881,40.843,40.7489,40.843,13523.0
2016-09-21 14:00:00,52.06,52.45,52.06,52.4,71650.0,40.8273,41.1331,40.8273,41.0939,71650.0
2016-09-21 14:10:00,52.42,52.7,52.4,52.62,70858.0,41.1096,41.3292,41.0939,41.2665,70858.0
2016-09-21 14:20:00,52.6,52.61,52.4,52.47,31264.0,41.2508,41.2586,41.0939,41.1488,31264.0
2016-09-21 14:30:00,52.45,52.58,52.36,52.57,57956.0,41.1331,41.2351,41.0626,41.2273,57956.0
2016-09-21 14:40:00,52.54,52.82,52.49,52.72,60217.0,41.2037,41.4233,41.1645,41.3449,60217.0
2016-09-21 14:50:00,52.69,52.87,52.68,52.86,45262.0,41.3214,41.4625,41.3135,41.4547,45262.0
2016-09-21 15:00:00,52.85,53.03,52.8,52.94,92426.0,41.4468,41.588,41.4076,41.5174,92426.0
2016-09-21 15:10:00,52.92,53.12,52.92,53.09,41266.0,41.5017,41.6586,41.5017,41.6351,41266.0
2016-09-21 15:20:00,53.08,53.23,53.07,53.19,77436.0,41.6272,41.7449,41.6194,41.7135,77436.0
2016-09-21 15:30:00,53.19,53.28,53.18,53.21,79781.0,41.7135,41.7841,41.7056,41.7292,79781.0
2016-09-21 15:40:00,53.22,53.34,53.19,53.31,88997.0,41.737,41.8311,41.7135,41.8076,88997.0
2016-09-21 15:50:00,53.3,53.33,53.28,53.3,202054.0,41.7997,41.8233,41.7841,41.7997,202054.0
2016-09-22 09:30:00,53.61,54.13,53.61,53.94,47336.0,42.0429,42.4507,42.0429,42.3017,47336.0
2016-09-22 09:40:00,53.95,53.98,53.87,53.98,36195.0,42.3095,42.333,42.2468,42.333,36195.0
2016-09-22 09:50:00,53.99,54.07,53.95,54.07,94660.0,42.3409,42.4036,42.3095,42.4036,94660.0
2016-09-22 10:00:00,54.08,54.17,54.05,54.15,17901.0,42.4115,42.482,42.3879,42.4663,17901.0
2016-09-22 10:10:00,54.16,54.35,54.16,54.25,30341.0,42.4742,42.6232,42.4742,42.5448,30341.0
2016-09-22 10:20:00,54.25,54.25,54.16,54.18,52553.0,42.5448,42.5448,42.4742,42.4899,52553.0
2016-09-22 10:30:00,54.17,54.26,54.15,54.21,27969.0,42.482,42.5526,42.4663,42.5134,27969.0
2016-09-22 10:40:00,54.18,54.25,54.16,54.24,33093.0,42.4899,42.5448,42.4742,42.5369,33093.0
2016-09-22 10:50:00,54.24,54.24,54.18,54.22,21645.0,42.5369,42.5369,42.4899,42.5212,21645.0
2016-09-22 11:00:00,54.23,54.23,54.07,54.07,59756.0,42.5291,42.5291,42.4036,42.4036,59756.0
2016-09-22 11:10:00,54.06,54.12,54.03,54.05,39572.0,42.3958,42.4428,42.3722,42.3879,39572.0
2016-09-22 11:20:00,54.05,54.07,53.95,54.0,41919.0,42.3879,42.4036,42.3095,42.3487,41919.0
2016-09-22 11:30:00,53.99,54.09,53.98,54.09,25996.0,42.3409,42.4193,42.333,42.4193,25996.0
2016-09-22 11:40:00,54.09,54.15,54.08,54.12,33466.0,42.4193,42.4663,42.4115,42.4428,33466.0
2016-09-22 11:50:00,54.12,54.13,54.08,54.11,39316.0,42.4428,42.4507,42.4115,42.435,39316.0
2016-09-22 12:00:00,54.11,54.26,54.1,54.26,40163.0,42.435,42.5526,42.4271,42.5526,40163.0
2016-09-22 12:10:00,54.25,54.31,54.25,54.3,58105.0,42.5448,42.5918,42.5448,42.584,58105.0
2016-09-22 12:20:00,54.29,54.3,54.24,54.26,55230.0,42.5761,42.584,42.5369,42.5526,55230.0
2016-09-22 12:30:00,54.26,54.27,54.21,54.23,25963.0,42.5526,42.5605,42.5134,42.5291,25963.0
2016-09-22 12:40:00,54.22,54.29,54.22,54.24,19208.0,42.5212,42.5761,42.5212,42.5369,19208.0
2016-09-22 12:50:00,54.24,54.25,54.16,54.19,24765.0,42.5369,42.5448,42.4742,42.4977,24765.0
2016-09-22 13:00:00,54.19,54.29,54.18,54.24,49652.0,42.4977,42.5761,42.4899,42.5369,49652.0
2016-09-22 13:10:00,54.25,54.28,54.23,54.27,13199.0,42.5448,42.5683,42.5291,42.5605,13199.0
2016-09-22 13:20:00,54.27,54.3,54.26,54.29,32723.0,42.5605,42.584,42.5526,42.5761,32723.0
2016-09-22 13:30:00,54.29,54.32,54.26,54.29,44881.0,42.5761,42.5997,42.5526,42.5761,44881.0
2016-09-22 13:40:00,54.28,54.3,54.24,54.24,20430.0,42.5683,42.584,42.5369,42.5369,20430.0
2016-09-22 13:50:00,54.25,54.26,54.23,54.24,37576.0,42.5448,42.5526,42.5291,42.5369,37576.0
2016-09-22 14:00:00,54.23,54.32,54.23,54.32,25946.0,42.5291,42.5997,42.5291,42.5997,25946.0
2016-09-22 14:10:00,54.31,54.33,54.12,54.12,31787.0,42.5918,42.6075,42.4428,42.4428,31787.0
2016-09-22 14:20:00,54.12,54.23,54.12,54.22,27075.0,42.4428,42.5291,42.4428,42.5212,27075.0
2016-09-22 14:30:00,54.22,54.29,54.18,54.29,38061.0,42.5212,42.5761,42.4899,42.5761,38061.0
2016-09-22 14:40:00,54.29,54.33,54.25,54.29,25871.0,42.5761,42.6075,42.5448,42.5761,25871.0
2016-09-22 14:50:00,54.3,54.31,54.23,54.3,51691.0,42.584,42.5918,42.5291,42.584,51691.0
2016-09-22 15:00:00,54.29,54.33,54.26,54.28,24740.0,42.5761,42.6075,42.5526,42.5683,24740.0
2016-09-22 15:10:00,54.27,54.33,54.26,54.31,24739.0,42.5605,42.6075,42.5526,42.5918,24739.0
2016-09-22 15:20:00,54.31,54.34,54.24,54.29,43890.0,42.5918,42.6154,42.5369,42.5761,43890.0
2016-09-22 15:30:00,54.29,54.4,54.29,54.4,48423.0,42.5761,42.6624,42.5761,42.6624,48423.0
2016-09-22 15:40:00,54.4,54.41,54.33,54.36,166608.0,42.6624,42.6702,42.6075,42.631,166608.0
2016-09-22 15:50:00,54.36,54.4,54.28,54.37,241743.0,42.631,42.6624,42.5683,42.6389,241743.0
2016-09-23 09:30:00,54.06,54.25,53.56,53.96,125449.0,42.3958,42.5448,42.0036,42.3173,125449.0
2016-09-23 09:40:00,53.95,54.0,53.66,53.66,79404.0,42.3095,42.3487,42.0821,42.0821,79404.0
2016-09-23 09:50:00,53.67,53.81,53.51,53.72,46124.0,42.0899,42.1997,41.9644,42.1291,46124.0
2016-09-23 10:00:00,53.71,53.81,53.7,53.7,32050.0,42.1213,42.1997,42.1134,42.1134,32050.0
2016-09-23 10:10:00,53.73,53.86,53.72,53.81,56769.0,42.137,42.2389,42.1291,42.1997,56769.0
2016-09-23 10:20:00,53.82,54.0,53.81,54.0,63776.0,42.2076,42.3487,42.1997,42.3487,63776.0
2016-09-23 10:30:00,54.0,54.29,53.99,54.24,72933.0,42.3487,42.5761,42.3409,42.5369,72933.0
2016-09-23 10:40:00,54.24,54.27,54.21,54.25,62112.0,42.5369,42.5605,42.5134,42.5448,62112.0
2016-09-23 10:50:00,54.25,54.33,54.24,54.32,37368.0,42.5448,42.6075,42.5369,42.5997,37368.0
2016-09-23 11:00:00,54.31,54.31,54.11,54.24,30569.0,42.5918,42.5918,42.435,42.5369,30569.0
2016-09-23 11:10:00,54.23,54.37,54.19,54.35,45852.0,42.5291,42.6389,42.4977,42.6232,45852.0
2016-09-23 11:20:00,54.35,54.41,54.32,54.34,36212.0,42.6232,42.6702,42.5997,42.6154,36212.0
2016-09-23 11:30:00,54.33,54.33,54.22,54.27,80390.0,42.6075,42.6075,42.5212,42.5605,80390.0
2016-09-23 11:40:00,54.27,54.38,54.24,54.37,42217.0,42.5605,42.6467,42.5369,42.6389,42217.0
2016-09-23 11:50:00,54.37,54.42,54.29,54.41,36562.0,42.6389,42.6781,42.5761,42.6702,36562.0
2016-09-23 12:00:00,54.42,54.57,54.41,54.56,20762.0,42.6781,42.7957,42.6702,42.7879,20762.0
2016-09-23 12:10:00,54.57,54.67,54.56,54.66,26136.0,42.7957,42.8742,42.7879,42.8663,26136.0
2016-09-23 12:20:00,54.66,54.75,54.64,54.75,33722.0,42.8663,42.9369,42.8506,42.9369,33722.0
2016-09-23 12:30:00,54.75,54.79,54.67,54.7,25790.0,42.9369,42.9683,42.8742,42.8977,25790.0
2016-09-23 12:40:00,54.7,54.73,54.62,54.65,19408.0,42.8977,42.9212,42.8349,42.8585,19408.0
2016-09-23 12:50:00,54.65,54.65,54.62,54.64,16173.0,42.8585,42.8585,42.8349,42.8506,16173.0
2016-09-23 13:00:00,54.63,54.68,54.63,54.65,23553.0,42.8428,42.882,42.8428,42.8585,23553.0
2016-09-23 13:10:00,54.66,54.71,54.65,54.68,16331.0,42.8663,42.9055,42.8585,42.882,16331.0
2016-09-23 13:20:00,54.68,54.69,54.58,54.63,26026.0,42.882,42.8898,42.8036,42.8428,26026.0
2016-09-23 13:30:00,54.63,54.72,54.62,54.72,18246.0,42.8428,42.9134,42.8349,42.9134,18246.0
2016-09-23 13:40:00,54.71,54.78,54.7,54.77,31901.0,42.9055,42.9604,42.8977,42.9526,31901.0
2016-09-23 13:50:00,54.78,54.78,54.74,54.75,30766.0,42.9604,42.9604,42.929,42.9369,30766.0
2016-09-23 14:00:00,54.75,54.76,54.72,54.73,34525.0,42.9369,42.9447,42.9134,42.9212,34525.0
2016-09-23 14:10:00,54.72,54.75,54.66,54.74,29074.0,42.9134,42.9369,42.8663,42.929,29074.0
2016-09-23 14:20:00,54.74,54.77,54.73,54.74,31812.0,42.929,42.9526,42.9212,42.929,31812.0
2016-09-23 14:30:00,54.75,54.76,54.67,54.73,49439.0,42.9369,42.9447,42.8742,42.9212,49439.0
2016-09-23 14:40:00,54.73,54.73,54.62,54.64,39958.0,42.9212,42.9212,42.8349,42.8506,39958.0
2016-09-23 14:50:00,54.64,54.74,54.62,54.74,31489.0,42.8506,42.929,42.8349,42.929,31489.0
2016-09-23 15:00:00,54.73,54.74,54.64,54.65,53569.0,42.9212,42.929,42.8506,42.8585,53569.0
2016-09-23 15:10:00,54.65,54.67,54.63,54.66,37527.0,42.8585,42.8742,42.8428,42.8663,37527.0
2016-09-23 15:20:00,54.65,54.76,54.62,54.74,48413.0,42.8585,42.9447,42.8349,42.929,48413.0
2016-09-23 15:30:00,54.74,54.76,54.64,54.66,74837.0,42.929,42.9447,42.8506,42.8663,74837.0
2016-09-23 15:40:00,54.65,54.66,54.53,54.56,102221.0,42.8585,42.8663,42.7644,42.7879,102221.0
2016-09-23 15:50:00,54.57,54.64,54.51,54.51,230406.0,42.7957,42.8506,42.7487,42.7487,230406.0
2016-09-26 09:30:00,54.49,54.6,54.06,54.54,53030.0,42.733,42.8193,42.3958,42.7722,53030.0
2016-09-26 09:40:00,54.54,54.66,54.44,54.63,26667.0,42.7722,42.8663,42.6938,42.8428,26667.0
2016-09-26 09:50:00,54.63,54.66,54.41,54.41,34946.0,42.8428,42.8663,42.6702,42.6702,34946.0
2016-09-26 10:00:00,54.43,54.62,54.42,54.55,42835.0,42.6859,42.8349,42.6781,42.78,42835.0
2016-09-26 10:10:00,54.56,54.57,54.4,54.55,31662.0,42.7879,42.7957,42.6624,42.78,31662.0
2016-09-26 10:20:00,54.57,54.57,54.44,54.47,34117.0,42.7957,42.7957,42.6938,42.7173,34117.0
2016-09-26 10:30:00,54.47,54.61,54.46,54.61,70232.0,42.7173,42.8271,42.7095,42.8271,70232.0
2016-09-26 10:40:00,54.61,54.65,54.6,54.63,35018.0,42.8271,42.8585,42.8193,42.8428,35018.0
2016-09-26 10:50:00,54.63,54.65,54.53,54.53,24408.0,42.8428,42.8585,42.7644,42.7644,24408.0
2016-09-26 11:00:00,54.53,54.55,54.44,54.44,17143.0,42.7644,42.78,42.6938,42.6938,17143.0
2016-09-26 11:10:00,54.44,54.46,54.37,54.44,38338.0,42.6938,42.7095,42.6389,42.6938,38338.0
2016-09-26 11:20:00,54.45,54.52,54.39,54.4,60681.0,42.7016,42.7565,42.6546,42.6624,60681.0
2016-09-26 11:30:00,54.41,54.55,54.41,54.5,55754.0,42.6702,42.78,42.6702,42.7408,55754.0
2016-09-26 11:40:00,54.5,54.54,54.48,54.48,42037.0,42.7408,42.7722,42.7251,42.7251,42037.0
2016-09-26 11:50:00,54.48,54.49,54.38,54.43,32742.0,42.7251,42.733,42.6467,42.6859,32742.0
2016-09-26 12:00:00,54.43,54.44,54.36,54.37,17161.0,42.6859,42.6938,42.631,42.6389,17161.0
2016-09-26 12:10:00,54.37,54.42,54.35,54.39,28452.0,42.6389,42.6781,42.6232,42.6546,28452.0
2016-09-26 12:20:00,54.39,54.43,54.38,54.4,15555.0,42.6546,42.6859,42.6467,42.6624,15555.0
2016-09-26 12:30:00,54.4,54.49,54.39,54.44,21386.0,42.6624,42.733,42.6546,42.6938,21386.0
2016-09-26 12:40:00,54.44,54.46,54.41,54.43,20277.0,42.6938,42.7095,42.6702,42.6859,20277.0
2016-09-26 12:50:00,54.44,54.54,54.43,54.54,21187.0,42.6938,42.7722,42.6859,42.7722,21187.0
2016-09-26 13:00:00,54.53,54.55,54.47,54.47,18804.0,42.7644,42.78,42.7173,42.7173,18804.0
2016-09-26 13:10:00,54.48,54.48,54.42,54.43,22493.0,42.7251,42.7251,42.6781,42.6859,22493.0
2016-09-26 13:20:00,54.43,54.43,54.39,54.41,63955.0,42.6859,42.6859,42.6546,42.6702,63955.0
2016-09-26 13:30:00,54.42,54.44,54.39,54.41,29923.0,42.6781,42.6938,42.6546,42.6702,29923.0
2016-09-26 13:40:00,54.41,54.42,54.39,54.41,31188.0,42.6702,42.6781,42.6546,42.6702,31188.0
2016-09-26 13:50:00,54.41,54.46,54.41,54.45,52105.0,42.6702,42.7095,42.6702,42.7016,52105.0
2016-09-26 14:00:00,54.45,54.46,54.36,54.39,41067.0,42.7016,42.7095,42.631,42.6546,41067.0
2016-09-26 14:10:00,54.39,54.42,54.36,54.41,34950.0,42.6546,42.6781,42.631,42.6702,34950.0
2016-09-26 14:20:00,54.41,54.46,54.39,54.46,23206.0,42.6702,42.7095,42.6546,42.7095,23206.0
2016-09-26 14:30:00,54.46,54.49,54.39,54.39,21257.0,42.7095,42.733,42.6546,42.6546,21257.0
2016-09-26 14:40:00,54.38,54.46,54.38,54.46,30434.0,42.6467,42.7095,42.6467,42.7095,30434.0
2016-09-26 14:50:00,54.46,54.47,54.38,54.39,30414.0,42.7095,42.7173,42.6467,42.6546,30414.0
2016-09-26 15:00:00,54.38,54.45,54.35,54.42,55710.0,42.6467,42.7016,42.6232,42.6781,55710.0
2016-09-26 15:10:00,54.41,54.42,54.33,54.34,55124.0,42.6702,42.6781,42.6075,42.6154,55124.0
2016-09-26 15:20:00,54.34,54.41,54.33,54.41,75880.0,42.6154,42.6702,42.6075,42.6702,75880.0
2016-09-26 15:30:00,54.41,54.44,54.32,54.4,126011.0,42.6702,42.6938,42.5997,42.6624,126011.0
2016-09-26 15:40:00,54.4,54.44,54.33,54.44,135370.0,42.6624,42.6938,42.6075,42.6938,135370.0
2016-09-26 15:50:00,54.43,54.45,54.32,54.35,201635.0,42.6859,42.7016,42.5997,42.6232,201635.0
2016-09-27 09:30:00,54.54,54.66,54.18,54.34,37819.0,42.7722,42.8663,42.4899,42.6154,37819.0
2016-09-27 09:40:00,54.35,54.45,54.2,54.21,51989.0,42.6232,42.7016,42.5056,42.5134,51989.0
2016-09-27 09:50:00,54.21,54.26,54.12,54.2,51096.0,42.5134,42.5526,42.4428,42.5056,51096.0
2016-09-27 10:00:00,54.2,54.26,54.11,54.13,85928.0,42.5056,42.5526,42.435,42.4507,85928.0
2016-09-27 10:10:00,54.14,54.23,54.06,54.2,58640.0,42.4585,42.5291,42.3958,42.5056,58640.0
2016-09-27 10:20:00,54.2,54.25,54.17,54.22,48766.0,42.5056,42.5448,42.482,42.5212,48766.0
2016-09-27 10:30:00,54.22,54.23,54.06,54.08,25956.0,42.5212,42.5291,42.3958,42.4115,25956.0
2016-09-27 10:40:00,54.08,54.14,54.0,54.0,28013.0,42.4115,42.4585,42.3487,42.3487,28013.0
2016-09-27 10:50:00,54.02,54.06,53.99,54.02,43609.0,42.3644,42.3958,42.3409,42.3644,43609.0
2016-09-27 11:00:00,54.03,54.13,54.01,54.02,30500.0,42.3722,42.4507,42.3566,42.3644,30500.0
2016-09-27 11:10:00,54.02,54.06,54.0,54.02,32394.0,42.3644,42.3958,42.3487,42.3644,32394.0
2016-09-27 11:20:00,54.02,54.09,54.0,54.07,33965.0,42.3644,42.4193,42.3487,42.4036,33965.0
2016-09-27 11:30:00,54.07,54.15,54.07,54.13,25781.0,42.4036,42.4663,42.4036,42.4507,25781.0
2016-09-27 11:40:00,54.14,54.14,54.03,54.06,30872.0,42.4585,42.4585,42.3722,42.3958,30872.0
2016-09-27 11:50:00,54.07,54.17,54.04,54.16,18713.0,42.4036,42.482,42.3801,42.4742,18713.0
2016-09-27 12:00:00,54.16,54.2,54.14,54.17,27494.0,42.4742,42.5056,42.4585,42.482,27494.0
2016-09-27 12:10:00,54.16,54.2,54.16,54.19,10597.0,42.4742,42.5056,42.4742,42.4977,10597.0
2016-09-27 12:20:00,54.2,54.3,54.17,54.23,69496.0,42.5056,42.584,42.482,42.5291,69496.0
2016-09-27 12:30:00,54.23,54.27,54.2,54.21,17812.0,42.5291,42.5605,42.5056,42.5134,17812.0
2016-09-27 12:40:00,54.23,54.27,54.19,54.19,10744.0,42.5291,42.5605,42.4977,42.4977,10744.0
2016-09-27 12:50:00,54.2,54.22,54.14,54.18,13885.0,42.5056,42.5212,42.4585,42.4899,13885.0
2016-09-27 13:00:00,54.18,54.23,54.18,54.19,10914.0,42.4899,42.5291,42.4899,42.4977,10914.0
2016-09-27 13:10:00,54.2,54.2,54.14,54.15,10157.0,42.5056,42.5056,42.4585,42.4663,10157.0
2016-09-27 13:20:00,54.16,54.25,54.14,54.23,23056.0,42.4742,42.5448,42.4585,42.5291,23056.0
2016-09-27 13:30:00,54.24,54.26,54.22,54.25,23115.0,42.5369,42.5526,42.5212,42.5448,23115.0
2016-09-27 13:40:00,54.26,54.26,54.16,54.16,15416.0,42.5526,42.5526,42.4742,42.4742,15416.0
2016-09-27 13:50:00,54.15,54.18,54.11,54.12,12104.0,42.4663,42.4899,42.435,42.4428,12104.0
2016-09-27 14:00:00,54.12,54.14,54.04,54.04,23119.0,42.4428,42.4585,42.3801,42.3801,23119.0
2016-09-27 14:10:00,54.05,54.1,54.05,54.09,69842.0,42.3879,42.4271,42.3879,42.4193,69842.0
2016-09-27 14:20:00,54.1,54.1,54.03,54.03,10953.0,42.4271,42.4271,42.3722,42.3722,10953.0
2016-09-27 14:30:00,54.04,54.05,54.0,54.02,21340.0,42.3801,42.3879,42.3487,42.3644,21340.0
2016-09-27 14:40:00,54.01,54.04,53.99,54.01,45787.0,42.3566,42.3801,42.3409,42.3566,45787.0
2016-09-27 14:50:00,54.01,54.03,53.99,54.01,69655.0,42.3566,42.3722,42.3409,42.3566,69655.0
2016-09-27 15:00:00,54.01,54.03,53.96,54.01,25477.0,42.3566,42.3722,42.3173,42.3566,25477.0
2016-09-27 15:10:00,54.01,54.03,53.92,53.92,17667.0,42.3566,42.3722,42.286,42.286,17667.0
2016-09-27 15:20:00,53.93,53.94,53.82,53.83,36424.0,42.2938,42.3017,42.2076,42.2154,36424.0
2016-09-27 15:30:00,53.82,53.88,53.78,53.86,61468.0,42.2076,42.2546,42.1762,42.2389,61468.0
2016-09-27 15:40:00,53.86,53.92,53.81,53.82,81737.0,42.2389,42.286,42.1997,42.2076,81737.0
2016-09-27 15:50:00,53.82,53.92,53.81,53.9,127349.0,42.2076,42.286,42.1997,42.2703,127349.0
2016-09-28 09:30:00,54.03,54.62,53.99,54.48,177374.0,42.3722,42.8349,42.3409,42.7251,177374.0
2016-09-28 09:40:00,54.47,54.59,54.39,54.58,59123.0,42.7173,42.8114,42.6546,42.8036,59123.0
2016-09-28 09:50:00,54.55,54.55,54.28,54.31,75309.0,42.78,42.78,42.5683,42.5918,75309.0
2016-09-28 10:00:00,54.31,54.5,54.29,54.5,54351.0,42.5918,42.7408,42.5761,42.7408,54351.0
2016-09-28 10:10:00,54.5,54.58,54.42,54.46,30754.0,42.7408,42.8036,42.6781,42.7095,30754.0
2016-09-28 10:20:00,54.47,54.51,54.37,54.46,9226.0,42.7173,42.7487,42.6389,42.7095,9226.0
2016-09-28 10:30:00,54.47,54.48,54.34,54.38,19294.0,42.7173,42.7251,42.6154,42.6467,19294.0
2016-09-28 10:40:00,54.38,54.42,54.21,54.22,78723.0,42.6467,42.6781,42.5134,42.5212,78723.0
2016-09-28 10:50:00,54.23,54.3,54.19,54.25,45516.0,42.5291,42.584,42.4977,42.5448,45516.0
2016-09-28 11:00:00,54.26,54.29,54.18,54.29,38904.0,42.5526,42.5761,42.4899,42.5761,38904.0
2016-09-28 11:10:00,54.28,54.32,54.22,54.25,15378.0,42.5683,42.5997,42.5212,42.5448,15378.0
2016-09-28 11:20:00,54.24,54.3,54.16,54.18,32276.0,42.5369,42.584,42.4742,42.4899,32276.0
2016-09-28 11:30:00,54.17,54.23,54.09,54.23,31107.0,42.482,42.5291,42.4193,42.5291,31107.0
2016-09-28 11:40:00,54.24,54.29,54.22,54.28,34013.0,42.5369,42.5761,42.5212,42.5683,34013.0
2016-09-28 11:50:00,54.28,54.3,54.23,54.23,18084.0,42.5683,42.584,42.5291,42.5291,18084.0
2016-09-28 12:00:00,54.24,54.25,54.18,54.23,26617.0,42.5369,42.5448,42.4899,42.5291,26617.0
2016-09-28 12:10:00,54.23,54.29,54.18,54.18,9555.0,42.5291,42.5761,42.4899,42.4899,9555.0
2016-09-28 12:20:00,54.18,54.24,54.18,54.2,11588.0,42.4899,42.5369,42.4899,42.5056,11588.0
2016-09-28 12:30:00,54.21,54.26,54.19,54.26,6757.0,42.5134,42.5526,42.4977,42.5526,6757.0
2016-09-28 12:40:00,54.25,54.3,54.24,54.28,26920.0,42.5448,42.584,42.5369,42.5683,26920.0
2016-09-28 12:50:00,54.28,54.29,54.25,54.29,4215.0,42.5683,42.5761,42.5448,42.5761,4215.0
2016-09-28 13:00:00,54.29,54.29,54.21,54.21,7686.0,42.5761,42.5761,42.5134,42.5134,7686.0
2016-09-28 13:10:00,54.2,54.24,54.2,54.22,7900.0,42.5056,42.5369,42.5056,42.5212,7900.0
2016-09-28 13:20:00,54.23,54.26,54.23,54.24,5700.0,42.5291,42.5526,42.5291,42.5369,5700.0
2016-09-28 13:30:00,54.25,54.3,54.25,54.27,11233.0,42.5448,42.584,42.5448,42.5605,11233.0
2016-09-28 13:40:00,54.27,54.27,54.26,54.26,8220.0,42.5605,42.5605,42.5526,42.5526,8220.0
2016-09-28 13:50:00,54.25,54.27,54.23,54.24,10204.0,42.5448,42.5605,42.5291,42.5369,10204.0
2016-09-28 14:00:00,54.23,54.26,54.22,54.23,14574.0,42.5291,42.5526,42.5212,42.5291,14574.0
2016-09-28 14:10:00,54.24,54.33,54.24,54.3,28821.0,42.5369,42.6075,42.5369,42.584,28821.0
2016-09-28 14:20:00,54.3,54.35,54.27,54.31,34553.0,42.584,42.6232,42.5605,42.5918,34553.0
2016-09-28 14:30:00,54.31,54.35,54.28,54.3,16543.0,42.5918,42.6232,42.5683,42.584,16543.0
2016-09-28 14:40:00,54.31,54.35,54.31,54.33,15675.0,42.5918,42.6232,42.5918,42.6075,15675.0
2016-09-28 14:50:00,54.34,54.35,54.29,54.3,9404.0,42.6154,42.6232,42.5761,42.584,9404.0
2016-09-28 15:00:00,54.31,54.34,54.25,54.26,14668.0,42.5918,42.6154,42.5448,42.5526,14668.0
2016-09-28 15:10:00,54.26,54.34,54.26,54.27,20607.0,42.5526,42.6154,42.5526,42.5605,20607.0
2016-09-28 15:20:00,54.27,54.34,54.27,54.27,20561.0,42.5605,42.6154,42.5605,42.5605,20561.0
2016-09-28 15:30:00,54.28,54.36,54.28,54.36,36594.0,42.5683,42.631,42.5683,42.631,36594.0
2016-09-28 15:40:00,54.36,54.5,54.36,54.5,48903.0,42.631,42.7408,42.631,42.7408,48903.0
2016-09-28 15:50:00,54.49,54.56,54.47,54.5,201040.0,42.733,42.7879,42.7173,42.7408,201040.0
2016-09-29 09:30:00,54.18,54.21,53.48,53.8,49957.0,42.4899,42.5134,41.9409,42.1919,49957.0
2016-09-29 09:40:00,53.86,54.1,53.84,54.03,15855.0,42.2389,42.4271,42.2232,42.3722,15855.0
2016-09-29 09:50:00,54.03,54.27,54.03,54.24,25034.0,42.3722,42.5605,42.3722,42.5369,25034.0
2016-09-29 10:00:00,54.23,54.46,54.23,54.35,62538.0,42.5291,42.7095,42.5291,42.6232,62538.0
2016-09-29 10:10:00,54.35,54.6,54.35,54.6,71653.0,42.6232,42.8193,42.6232,42.8193,71653.0
2016-09-29 10:20:00,54.6,54.64,54.5,54.57,23095.0,42.8193,42.8506,42.7408,42.7957,23095.0
2016-09-29 10:30:00,54.57,54.6,54.44,54.45,30860.0,42.7957,42.8193,42.6938,42.7016,30860.0
2016-09-29 10:40:00,54.44,54.46,54.35,54.35,19337.0,42.6938,42.7095,42.6232,42.6232,19337.0
2016-09-29 10:50:00,54.37,54.42,54.31,54.35,25705.0,42.6389,42.6781,42.5918,42.6232,25705.0
2016-09-29 11:00:00,54.32,54.33,54.26,54.3,44957.0,42.5997,42.6075,42.5526,42.584,44957.0
2016-09-29 11:10:00,54.31,54.33,54.21,54.33,16278.0,42.5918,42.6075,42.5134,42.6075,16278.0
2016-09-29 11:20:00,54.33,54.4,54.3,54.4,13475.0,42.6075,42.6624,42.584,42.6624,13475.0
2016-09-29 11:30:00,54.39,54.39,54.23,54.23,16381.0,42.6546,42.6546,42.5291,42.5291,16381.0
2016-09-29 11:40:00,54.23,54.24,54.15,54.15,10494.0,42.5291,42.5369,42.4663,42.4663,10494.0
2016-09-29 11:50:00,54.15,54.15,54.02,54.06,20354.0,42.4663,42.4663,42.3644,42.3958,20354.0
2016-09-29 12:00:00,54.06,54.1,54.01,54.1,32375.0,42.3958,42.4271,42.3566,42.4271,32375.0
2016-09-29 12:10:00,54.1,54.13,54.1,54.13,26306.0,42.4271,42.4507,42.4271,42.4507,26306.0
2016-09-29 12:20:00,54.12,54.21,54.11,54.14,18969.0,42.4428,42.5134,42.435,42.4585,18969.0
2016-09-29 12:30:00,54.14,54.16,54.05,54.11,29023.0,42.4585,42.4742,42.3879,42.435,29023.0
2016-09-29 12:40:00,54.11,54.12,53.96,53.96,29891.0,42.435,42.4428,42.3173,42.3173,29891.0
2016-09-29 12:50:00,53.9,53.92,53.81,53.88,24565.0,42.2703,42.286,42.1997,42.2546,24565.0
2016-09-29 13:00:00,53.85,53.89,53.73,53.87,43446.0,42.2311,42.2624,42.137,42.2468,43446.0
2016-09-29 13:10:00,53.92,54.01,53.82,53.86,18617.0,42.286,42.3566,42.2076,42.2389,18617.0
2016-09-29 13:20:00,53.85,53.89,53.77,53.85,24167.0,42.2311,42.2624,42.1683,42.2311,24167.0
2016-09-29 13:30:00,53.84,53.92,53.81,53.82,14824.0,42.2232,42.286,42.1997,42.2076,14824.0
2016-09-29 13:40:00,53.83,53.85,53.78,53.85,15816.0,42.2154,42.2311,42.1762,42.2311,15816.0
2016-09-29 13:50:00,53.86,53.86,53.75,53.8,17682.0,42.2389,42.2389,42.1527,42.1919,17682.0
2016-09-29 14:00:00,53.81,53.9,53.77,53.9,15049.0,42.1997,42.2703,42.1683,42.2703,15049.0
2016-09-29 14:10:00,53.91,54.01,53.85,54.01,11933.0,42.2781,42.3566,42.2311,42.3566,11933.0
2016-09-29 14:20:00,54.02,54.12,54.01,54.12,14268.0,42.3644,42.4428,42.3566,42.4428,14268.0
2016-09-29 14:30:00,54.11,54.22,54.09,54.15,10550.0,42.435,42.5212,42.4193,42.4663,10550.0
2016-09-29 14:40:00,54.17,54.18,54.11,54.14,16102.0,42.482,42.4899,42.435,42.4585,16102.0
2016-09-29 14:50:00,54.14,54.15,54.05,54.08,12190.0,42.4585,42.4663,42.3879,42.4115,12190.0
2016-09-29 15:00:00,54.06,54.13,54.04,54.12,22008.0,42.3958,42.4507,42.3801,42.4428,22008.0
2016-09-29 15:10:00,54.11,54.13,54.06,54.06,16540.0,42.435,42.4507,42.3958,42.3958,16540.0
2016-09-29 15:20:00,54.06,54.06,53.87,54.01,56139.0,42.3958,42.3958,42.2468,42.3566,56139.0
2016-09-29 15:30:00,54.01,54.08,53.96,54.08,71951.0,42.3566,42.4115,42.3173,42.4115,71951.0
2016-09-29 15:40:00,54.08,54.12,53.93,53.97,80537.0,42.4115,42.4428,42.2938,42.3252,80537.0
2016-09-29 15:50:00,53.97,53.98,53.79,53.79,211532.0,42.3252,42.333,42.184,42.184,211532.0
2016-09-30 09:30:00,54.15,54.51,54.11,54.25,79646.0,42.4663,42.7487,42.435,42.5448,79646.0
2016-09-30 09:40:00,54.27,54.29,54.0,54.07,51032.0,42.5605,42.5761,42.3487,42.4036,51032.0
2016-09-30 09:50:00,54.06,54.13,53.81,53.84,40046.0,42.3958,42.4507,42.1997,42.2232,40046.0
2016-09-30 10:00:00,53.83,54.04,53.81,54.03,39247.0,42.2154,42.3801,42.1997,42.3722,39247.0
2016-09-30 10:10:00,54.02,54.05,53.94,53.95,40037.0,42.3644,42.3879,42.3017,42.3095,40037.0
2016-09-30 10:20:00,53.93,54.04,53.9,54.03,34009.0,42.2938,42.3801,42.2703,42.3722,34009.0
2016-09-30 10:30:00,54.03,54.07,53.92,53.92,29904.0,42.3722,42.4036,42.286,42.286,29904.0
2016-09-30 10:40:00,53.93,54.02,53.92,53.94,24024.0,42.2938,42.3644,42.286,42.3017,24024.0
2016-09-30 10:50:00,53.95,54.05,53.95,54.05,28275.0,42.3095,42.3879,42.3095,42.3879,28275.0
2016-09-30 11:00:00,54.05,54.16,54.04,54.15,42235.0,42.3879,42.4742,42.3801,42.4663,42235.0
2016-09-30 11:10:00,54.15,54.15,54.09,54.13,76009.0,42.4663,42.4663,42.4193,42.4507,76009.0
2016-09-30 11:20:00,54.14,54.15,54.04,54.11,25082.0,42.4585,42.4663,42.3801,42.435,25082.0
2016-09-30 11:30:00,54.11,54.13,54.01,54.02,21466.0,42.435,42.4507,42.3566,42.3644,21466.0
2016-09-30 11:40:00,54.01,54.01,53.93,54.0,16445.0,42.3566,42.3566,42.2938,42.3487,16445.0
2016-09-30 11:50:00,54.0,54.1,53.99,54.06,20386.0,42.3487,42.4271,42.3409,42.3958,20386.0
2016-09-30 12:00:00,54.06,54.11,54.04,54.04,17010.0,42.3958,42.435,42.3801,42.3801,17010.0
2016-09-30 12:10:00,54.04,54.08,53.98,54.05,30447.0,42.3801,42.4115,42.333,42.3879,30447.0
2016-09-30 12:20:00,54.06,54.11,54.04,54.07,22131.0,42.3958,42.435,42.3801,42.4036,22131.0
2016-09-30 12:30:00,54.07,54.16,54.06,54.15,26092.0,42.4036,42.4742,42.3958,42.4663,26092.0
2016-09-30 12:40:00,54.15,54.15,54.07,54.08,19294.0,42.4663,42.4663,42.4036,42.4115,19294.0
2016-09-30 12:50:00,54.08,54.09,53.97,53.97,29984.0,42.4115,42.4193,42.3252,42.3252,29984.0
2016-09-30 13:00:00,53.97,54.0,53.94,53.94,29710.0,42.3252,42.3487,42.3017,42.3017,29710.0
2016-09-30 13:10:00,53.95,53.97,53.93,53.95,19326.0,42.3095,42.3252,42.2938,42.3095,19326.0
2016-09-30 13:20:00,53.96,54.01,53.89,53.9,31436.0,42.3173,42.3566,42.2624,42.2703,31436.0
2016-09-30 13:30:00,53.89,53.95,53.88,53.94,26707.0,42.2624,42.3095,42.2546,42.3017,26707.0
2016-09-30 13:40:00,53.94,53.98,53.91,53.93,23654.0,42.3017,42.333,42.2781,42.2938,23654.0
2016-09-30 13:50:00,53.94,53.94,53.89,53.9,15226.0,42.3017,42.3017,42.2624,42.2703,15226.0
2016-09-30 14:00:00,53.9,53.95,53.89,53.91,23473.0,42.2703,42.3095,42.2624,42.2781,23473.0
2016-09-30 14:10:00,53.91,53.96,53.89,53.9,43728.0,42.2781,42.3173,42.2624,42.2703,43728.0
2016-09-30 14:20:00,53.9,53.91,53.84,53.85,50836.0,42.2703,42.2781,42.2232,42.2311,50836.0
2016-09-30 14:30:00,53.86,53.9,53.8,53.8,89256.0,42.2389,42.2703,42.1919,42.1919,89256.0
2016-09-30 14:40:00,53.8,53.83,53.75,53.76,48197.0,42.1919,42.2154,42.1527,42.1605,48197.0
2016-09-30 14:50:00,53.76,53.78,53.67,53.67,38106.0,42.1605,42.1762,42.0899,42.0899,38106.0
2016-09-30 15:00:00,53.68,53.73,53.63,53.66,65504.0,42.0978,42.137,42.0585,42.0821,65504.0
2016-09-30 15:10:00,53.66,53.73,53.66,53.69,78126.0,42.0821,42.137,42.0821,42.1056,78126.0
2016-09-30 15:20:00,53.7,53.77,53.67,53.69,61904.0,42.1134,42.1683,42.0899,42.1056,61904.0
2016-09-30 15:30:00,53.69,53.71,53.63,53.68,86687.0,42.1056,42.1213,42.0585,42.0978,86687.0
2016-09-30 15:40:00,53.67,53.72,53.63,53.64,175058.0,42.0899,42.1291,42.0585,42.0664,175058.0
2016-09-30 15:50:00,53.64,53.68,53.5,53.53,447635.0,42.0664,42.0978,41.9566,41.9801,447635.0
2016-10-03 09:30:00,53.33,53.33,52.95,53.18,57574.0,41.8233,41.8233,41.5253,41.7056,57574.0
2016-10-03 09:40:00,53.2,53.27,53.02,53.04,41542.0,41.7213,41.7762,41.5802,41.5958,41542.0
2016-10-03 09:50:00,53.07,53.17,53.06,53.09,22782.0,41.6194,41.6978,41.6115,41.6351,22782.0
2016-10-03 10:00:00,53.09,53.24,53.01,53.2,41740.0,41.6351,41.7527,41.5723,41.7213,41740.0
2016-10-03 10:10:00,53.2,53.24,53.03,53.2,22317.0,41.7213,41.7527,41.588,41.7213,22317.0
2016-10-03 10:20:00,53.19,53.29,53.14,53.15,25110.0,41.7135,41.7919,41.6743,41.6821,25110.0
2016-10-03 10:30:00,53.13,53.18,53.07,53.1,27408.0,41.6664,41.7056,41.6194,41.6429,27408.0
2016-10-03 10:40:00,53.1,53.1,52.85,52.93,19290.0,41.6429,41.6429,41.4468,41.5096,19290.0
2016-10-03 10:50:00,52.93,53.05,52.92,52.97,41598.0,41.5096,41.6037,41.5017,41.5409,41598.0
2016-10-03 11:00:00,52.97,53.04,52.87,52.91,21758.0,41.5409,41.5958,41.4625,41.4939,21758.0
2016-10-03 11:10:00,52.9,52.92,52.83,52.89,52792.0,41.4861,41.5017,41.4312,41.4782,52792.0
2016-10-03 11:20:00,52.89,52.89,52.8,52.83,21125.0,41.4782,41.4782,41.4076,41.4312,21125.0
2016-10-03 11:30:00,52.82,52.89,52.79,52.81,43402.0,41.4233,41.4782,41.3998,41.4155,43402.0
2016-10-03 11:40:00,52.81,52.87,52.76,52.76,16320.0,41.4155,41.4625,41.3763,41.3763,16320.0
2016-10-03 11:50:00,52.76,52.86,52.67,52.8,21908.0,41.3763,41.4547,41.3057,41.4076,21908.0
2016-10-03 12:00:00,52.78,52.78,52.7,52.71,25793.0,41.3919,41.3919,41.3292,41.337,25793.0
2016-10-03 12:10:00,52.7,52.72,52.6,52.64,26428.0,41.3292,41.3449,41.2508,41.2822,26428.0
2016-10-03 12:20:00,52.64,52.64,52.55,52.57,25541.0,41.2822,41.2822,41.2116,41.2273,25541.0
2016-10-03 12:30:00,52.57,52.59,52.5,52.59,19341.0,41.2273,41.2429,41.1724,41.2429,19341.0
2016-10-03 12:40:00,52.59,52.79,52.58,52.79,28939.0,41.2429,41.3998,41.2351,41.3998,28939.0
2016-10-03 12:50:00,52.8,52.89,52.75,52.88,20342.0,41.4076,41.4782,41.3684,41.4704,20342.0
2016-10-03 13:00:00,52.9,52.92,52.79,52.91,13739.0,41.4861,41.5017,41.3998,41.4939,13739.0
2016-10-03 13:10:00,52.91,52.98,52.85,52.91,16030.0,41.4939,41.5488,41.4468,41.4939,16030.0
2016-10-03 13:20:00,52.92,53.02,52.89,52.97,20187.0,41.5017,41.5802,41.4782,41.5409,20187.0
2016-10-03 13:30:00,52.97,53.06,52.97,53.01,62651.0,41.5409,41.6115,41.5409,41.5723,62651.0
2016-10-03 13:40:00,53.0,53.01,52.85,52.88,17109.0,41.5645,41.5723,41.4468,41.4704,17109.0
2016-10-03 13:50:00,52.89,52.93,52.86,52.93,27845.0,41.4782,41.5096,41.4547,41.5096,27845.0
2016-10-03 14:00:00,52.92,52.93,52.89,52.89,33096.0,41.5017,41.5096,41.4782,41.4782,33096.0
2016-10-03 14:10:00,52.89,52.91,52.81,52.81,16979.0,41.4782,41.4939,41.4155,41.4155,16979.0
2016-10-03 14:20:00,52.81,52.87,52.81,52.82,22947.0,41.4155,41.4625,41.4155,41.4233,22947.0
2016-10-03 14:30:00,52.82,52.89,52.78,52.78,16442.0,41.4233,41.4782,41.3919,41.3919,16442.0
2016-10-03 14:40:00,52.79,52.81,52.75,52.76,20877.0,41.3998,41.4155,41.3684,41.3763,20877.0
2016-10-03 14:50:00,52.76,52.8,52.62,52.65,31703.0,41.3763,41.4076,41.2665,41.29,31703.0
2016-10-03 15:00:00,52.66,52.72,52.61,52.68,63011.0,41.2978,41.3449,41.2586,41.3135,63011.0
2016-10-03 15:10:00,52.68,52.71,52.65,52.69,38732.0,41.3135,41.337,41.29,41.3214,38732.0
2016-10-03 15:20:00,52.69,52.69,52.61,52.62,44743.0,41.3214,41.3214,41.2586,41.2665,44743.0
2016-10-03 15:30:00,52.62,52.71,52.62,52.69,68662.0,41.2665,41.337,41.2665,41.3214,68662.0
2016-10-03 15:40:00,52.69,52.83,52.68,52.72,84266.0,41.3214,41.4312,41.3135,41.3449,84266.0
2016-10-03 15:50:00,52.73,52.74,52.58,52.61,200121.0,41.3527,41.3606,41.2351,41.2586,200121.0
2016-10-04 09:30:00,52.57,52.61,51.81,51.93,80869.0,41.2273,41.2586,40.6312,40.7253,80869.0
2016-10-04 09:40:00,51.97,52.05,51.88,51.88,39880.0,40.7567,40.8195,40.6861,40.6861,39880.0
2016-10-04 09:50:00,51.89,51.99,51.74,51.97,43860.0,40.694,40.7724,40.5763,40.7567,43860.0
2016-10-04 10:00:00,51.97,52.0,51.83,51.92,51439.0,40.7567,40.7802,40.6469,40.7175,51439.0
2016-10-04 10:10:00,51.92,51.94,51.77,51.84,51672.0,40.7175,40.7332,40.5999,40.6548,51672.0
2016-10-04 10:20:00,51.84,51.98,51.82,51.93,34364.0,40.6548,40.7646,40.6391,40.7253,34364.0
2016-10-04 10:30:00,51.92,51.92,51.76,51.84,85651.0,40.7175,40.7175,40.592,40.6548,85651.0
2016-10-04 10:40:00,51.83,51.94,51.82,51.84,65650.0,40.6469,40.7332,40.6391,40.6548,65650.0
2016-10-04 10:50:00,51.84,51.91,51.8,51.8,39798.0,40.6548,40.7097,40.6234,40.6234,39798.0
2016-10-04 11:00:00,51.81,51.83,51.7,51.75,42423.0,40.6312,40.6469,40.545,40.5842,42423.0
2016-10-04 11:10:00,51.75,51.75,51.58,51.6,56808.0,40.5842,40.5842,40.4509,40.4665,56808.0
2016-10-04 11:20:00,51.61,51.87,51.6,51.81,77084.0,40.4744,40.6783,40.4665,40.6312,77084.0
2016-10-04 11:30:00,51.81,51.96,51.69,51.7,80770.0,40.6312,40.7489,40.5371,40.545,80770.0
2016-10-04 11:40:00,51.7,51.87,51.67,51.7,66571.0,40.545,40.6783,40.5214,40.545,66571.0
2016-10-04 11:50:00,51.69,51.69,51.43,51.43,92526.0,40.5371,40.5371,40.3332,40.3332,92526.0
2016-10-04 12:00:00,51.42,51.42,51.25,51.26,88341.0,40.3254,40.3254,40.1921,40.1999,88341.0
2016-10-04 12:10:00,51.26,51.31,51.19,51.31,162228.0,40.1999,40.2391,40.145,40.2391,162228.0
2016-10-04 12:20:00,51.31,51.41,51.26,51.35,55003.0,40.2391,40.3175,40.1999,40.2705,55003.0
2016-10-04 12:30:00,51.35,51.47,51.25,51.45,47871.0,40.2705,40.3646,40.1921,40.3489,47871.0
2016-10-04 12:40:00,51.45,51.5,51.32,51.32,40872.0,40.3489,40.3881,40.247,40.247,40872.0
2016-10-04 12:50:00,51.32,51.36,51.28,51.32,65937.0,40.247,40.2783,40.2156,40.247,65937.0
2016-10-04 13:00:00,51.31,51.36,51.22,51.22,47348.0,40.2391,40.2783,40.1685,40.1685,47348.0
2016-10-04 13:10:00,51.23,51.29,51.21,51.23,30673.0,40.1764,40.2234,40.1607,40.1764,30673.0
2016-10-04 13:20:00,51.22,51.24,51.1,51.14,30851.0,40.1685,40.1842,40.0744,40.1058,30851.0
2016-10-04 13:30:00,51.15,51.2,51.14,51.16,36049.0,40.1136,40.1529,40.1058,40.1215,36049.0
2016-10-04 13:40:00,51.17,51.17,51.05,51.08,29054.0,40.1293,40.1293,40.0352,40.0587,29054.0
2016-10-04 13:50:00,51.09,51.1,51.02,51.07,27146.0,40.0666,40.0744,40.0117,40.0509,27146.0
2016-10-04 14:00:00,51.06,51.18,51.05,51.11,44960.0,40.0431,40.1372,40.0352,40.0823,44960.0
2016-10-04 14:10:00,51.11,51.12,51.07,51.08,45565.0,40.0823,40.0901,40.0509,40.0587,45565.0
2016-10-04 14:20:00,51.07,51.11,51.0,51.02,76726.0,40.0509,40.0823,39.996,40.0117,76726.0
2016-10-04 14:30:00,51.02,51.19,51.02,51.16,41327.0,40.0117,40.145,40.0117,40.1215,41327.0
2016-10-04 14:40:00,51.16,51.18,51.1,51.11,51383.0,40.1215,40.1372,40.0744,40.0823,51383.0
2016-10-04 14:50:00,51.11,51.13,50.96,50.97,25416.0,40.0823,40.098,39.9646,39.9725,25416.0
2016-10-04 15:00:00,50.97,51.05,50.96,51.0,45357.0,39.9725,40.0352,39.9646,39.996,45357.0
2016-10-04 15:10:00,51.0,51.02,50.95,50.96,46436.0,39.996,40.0117,39.9568,39.9646,46436.0
2016-10-04 15:20:00,50.97,51.17,50.97,51.17,77121.0,39.9725,40.1293,39.9725,40.1293,77121.0
2016-10-04 15:30:00,51.18,51.23,51.14,51.19,121014.0,40.1372,40.1764,40.1058,40.145,121014.0
2016-10-04 15:40:00,51.19,51.21,51.12,51.14,183122.0,40.145,40.1607,40.0901,40.1058,183122.0
2016-10-04 15:50:00,51.14,51.21,51.1,51.17,398324.0,40.1058,40.1607,40.0744,40.1293,398324.0
2016-10-05 09:30:00,51.35,51.57,51.04,51.08,51261.0,40.2705,40.443,40.0274,40.0587,51261.0
2016-10-05 09:40:00,51.11,51.27,51.08,51.19,34809.0,40.0823,40.2077,40.0587,40.145,34809.0
2016-10-05 09:50:00,51.18,51.18,51.01,51.02,59841.0,40.1372,40.1372,40.0038,40.0117,59841.0
2016-10-05 10:00:00,51.03,51.09,50.84,50.99,152091.0,40.0195,40.0666,39.8705,39.9882,152091.0
2016-10-05 10:10:00,50.99,51.0,50.55,50.59,143452.0,39.9882,39.996,39.6431,39.6745,143452.0
2016-10-05 10:20:00,50.6,50.76,50.5,50.76,79113.0,39.6823,39.8078,39.6039,39.8078,79113.0
2016-10-05 10:30:00,50.74,50.8,50.6,50.73,40988.0,39.7921,39.8392,39.6823,39.7843,40988.0
2016-10-05 10:40:00,50.73,50.91,50.72,50.82,98785.0,39.7843,39.9254,39.7764,39.8548,98785.0
2016-10-05 10:50:00,50.83,50.87,50.73,50.75,46074.0,39.8627,39.8941,39.7843,39.7999,46074.0
2016-10-05 11:00:00,50.75,50.82,50.74,50.82,23243.0,39.7999,39.8548,39.7921,39.8548,23243.0
2016-10-05 11:10:00,50.82,50.84,50.61,50.61,26974.0,39.8548,39.8705,39.6902,39.6902,26974.0
2016-10-05 11:20:00,50.62,50.64,50.54,50.54,109981.0,39.698,39.7137,39.6353,39.6353,109981.0
2016-10-05 11:30:00,50.54,50.62,50.49,50.49,53181.0,39.6353,39.698,39.596,39.596,53181.0
2016-10-05 11:40:00,50.5,50.5,50.35,50.35,85814.0,39.6039,39.6039,39.4863,39.4863,85814.0
2016-10-05 11:50:00,50.36,50.4,50.35,50.38,15108.0,39.4941,39.5255,39.4863,39.5098,15108.0
2016-10-05 12:00:00,50.4,50.47,50.39,50.43,58122.0,39.5255,39.5804,39.5176,39.549,58122.0
2016-10-05 12:10:00,50.43,50.44,50.39,50.39,42328.0,39.549,39.5568,39.5176,39.5176,42328.0
2016-10-05 12:20:00,50.39,50.43,50.38,50.38,11818.0,39.5176,39.549,39.5098,39.5098,11818.0
2016-10-05 12:30:00,50.38,50.39,50.3,50.35,34366.0,39.5098,39.5176,39.447,39.4863,34366.0
2016-10-05 12:40:00,50.36,50.4,50.3,50.37,27736.0,39.4941,39.5255,39.447,39.5019,27736.0
2016-10-05 12:50:00,50.38,50.59,50.38,50.59,24199.0,39.5098,39.6745,39.5098,39.6745,24199.0
2016-10-05 13:00:00,50.59,50.69,50.57,50.58,29663.0,39.6745,39.7529,39.6588,39.6666,29663.0
2016-10-05 13:10:00,50.58,50.59,50.52,50.59,15139.0,39.6666,39.6745,39.6196,39.6745,15139.0
2016-10-05 13:20:00,50.59,50.65,50.56,50.63,14607.0,39.6745,39.7215,39.6509,39.7058,14607.0
2016-10-05 13:30:00,50.63,50.63,50.55,50.6,26989.0,39.7058,39.7058,39.6431,39.6823,26989.0
2016-10-05 13:40:00,50.6,50.65,50.53,50.56,82386.0,39.6823,39.7215,39.6274,39.6509,82386.0
2016-10-05 13:50:00,50.57,50.68,50.57,50.65,16431.0,39.6588,39.7451,39.6588,39.7215,16431.0
2016-10-05 14:00:00,50.66,50.67,50.59,50.61,20630.0,39.7294,39.7372,39.6745,39.6902,20630.0
2016-10-05 14:10:00,50.61,50.63,50.54,50.56,39598.0,39.6902,39.7058,39.6353,39.6509,39598.0
2016-10-05 14:20:00,50.56,50.56,50.51,50.52,26612.0,39.6509,39.6509,39.6117,39.6196,26612.0
2016-10-05 14:30:00,50.52,50.53,50.42,50.44,38468.0,39.6196,39.6274,39.5411,39.5568,38468.0
2016-10-05 14:40:00,50.44,50.46,50.43,50.45,53148.0,39.5568,39.5725,39.549,39.5647,53148.0
2016-10-05 14:50:00,50.45,50.46,50.41,50.44,35017.0,39.5647,39.5725,39.5333,39.5568,35017.0
2016-10-05 15:00:00,50.45,50.62,50.45,50.6,26306.0,39.5647,39.698,39.5647,39.6823,26306.0
2016-10-05 15:10:00,50.59,50.64,50.57,50.62,62501.0,39.6745,39.7137,39.6588,39.698,62501.0
2016-10-05 15:20:00,50.62,50.74,50.6,50.68,160026.0,39.698,39.7921,39.6823,39.7451,160026.0
2016-10-05 15:30:00,50.68,50.78,50.68,50.69,83383.0,39.7451,39.8235,39.7451,39.7529,83383.0
2016-10-05 15:40:00,50.69,50.7,50.54,50.55,166642.0,39.7529,39.7607,39.6353,39.6431,166642.0
2016-10-05 15:50:00,50.55,50.57,50.45,50.46,217879.0,39.6431,39.6588,39.5647,39.5725,217879.0
2016-10-06 09:30:00,50.44,50.44,49.7,49.93,122502.0,39.5568,39.5568,38.9765,39.1569,122502.0
2016-10-06 09:40:00,49.93,50.25,49.93,50.21,65759.0,39.1569,39.4078,39.1569,39.3765,65759.0
2016-10-06 09:50:00,50.19,50.43,50.09,50.24,57938.0,39.3608,39.549,39.2824,39.4,57938.0
2016-10-06 10:00:00,50.27,50.44,50.03,50.1,69864.0,39.4235,39.5568,39.2353,39.2902,69864.0
2016-10-06 10:10:00,50.08,50.1,49.94,50.06,41404.0,39.2745,39.2902,39.1647,39.2588,41404.0
2016-10-06 10:20:00,50.07,50.1,49.97,50.09,33946.0,39.2667,39.2902,39.1882,39.2824,33946.0
2016-10-06 10:30:00,50.09,50.25,50.08,50.11,43251.0,39.2824,39.4078,39.2745,39.298,43251.0
2016-10-06 10:40:00,50.11,50.16,50.08,50.12,112814.0,39.298,39.3372,39.2745,39.3059,112814.0
2016-10-06 10:50:00,50.11,50.14,49.99,50.0,46442.0,39.298,39.3216,39.2039,39.2118,46442.0
2016-10-06 11:00:00,49.99,50.06,49.94,49.96,46371.0,39.2039,39.2588,39.1647,39.1804,46371.0
2016-10-06 11:10:00,49.95,49.99,49.86,49.93,51417.0,39.1726,39.2039,39.102,39.1569,51417.0
2016-10-06 11:20:00,49.94,50.09,49.94,50.06,21406.0,39.1647,39.2824,39.1647,39.2588,21406.0
2016-10-06 11:30:00,50.07,50.1,49.86,49.89,44882.0,39.2667,39.2902,39.102,39.1255,44882.0
2016-10-06 11:40:00,49.9,50.16,49.85,50.07,50085.0,39.1333,39.3372,39.0941,39.2667,50085.0
2016-10-06 11:50:00,50.06,50.55,50.05,50.49,90024.0,39.2588,39.6431,39.251,39.596,90024.0
2016-10-06 12:00:00,50.49,50.61,50.48,50.52,80949.0,39.596,39.6902,39.5882,39.6196,80949.0
2016-10-06 12:10:00,50.5,50.51,50.38,50.41,63459.0,39.6039,39.6117,39.5098,39.5333,63459.0
2016-10-06 12:20:00,50.42,50.48,50.39,50.39,53737.0,39.5411,39.5882,39.5176,39.5176,53737.0
2016-10-06 12:30:00,50.4,50.41,50.3,50.31,45712.0,39.5255,39.5333,39.447,39.4549,45712.0
2016-10-06 12:40:00,50.32,50.38,50.31,50.38,22116.0,39.4627,39.5098,39.4549,39.5098,22116.0
2016-10-06 12:50:00,50.37,50.38,50.2,50.21,18790.0,39.5019,39.5098,39.3686,39.3765,18790.0
2016-10-06 13:00:00,50.21,50.27,50.17,50.23,25257.0,39.3765,39.4235,39.3451,39.3921,25257.0
2016-10-06 13:10:00,50.23,50.28,50.2,50.27,22419.0,39.3921,39.4314,39.3686,39.4235,22419.0
2016-10-06 13:20:00,50.27,50.28,50.16,50.17,13699.0,39.4235,39.4314,39.3372,39.3451,13699.0
2016-10-06 13:30:00,50.2,50.3,50.2,50.25,22362.0,39.3686,39.447,39.3686,39.4078,22362.0
2016-10-06 13:40:00,50.25,50.28,50.21,50.22,15234.0,39.4078,39.4314,39.3765,39.3843,15234.0
2016-10-06 13:50:00,50.23,50.27,50.22,50.24,18748.0,39.3921,39.4235,39.3843,39.4,18748.0
2016-10-06 14:00:00,50.25,50.35,50.24,50.26,27751.0,39.4078,39.4863,39.4,39.4157,27751.0
2016-10-06 14:10:00,50.27,50.32,50.26,50.3,18255.0,39.4235,39.4627,39.4157,39.447,18255.0
2016-10-06 14:20:00,50.3,50.38,50.29,50.37,21753.0,39.447,39.5098,39.4392,39.5019,21753.0
2016-10-06 14:30:00,50.36,50.36,50.27,50.28,40542.0,39.4941,39.4941,39.4235,39.4314,40542.0
2016-10-06 14:40:00,50.27,50.27,50.09,50.19,114992.0,39.4235,39.4235,39.2824,39.3608,114992.0
2016-10-06 14:50:00,50.19,50.31,50.18,50.3,19933.0,39.3608,39.4549,39.3529,39.447,19933.0
2016-10-06 15:00:00,50.31,50.36,50.29,50.3,32650.0,39.4549,39.4941,39.4392,39.447,32650.0
2016-10-06 15:10:00,50.3,50.35,50.29,50.3,63072.0,39.447,39.4863,39.4392,39.447,63072.0
2016-10-06 15:20:00,50.31,50.33,50.27,50.28,25127.0,39.4549,39.4706,39.4235,39.4314,25127.0
2016-10-06 15:30:00,50.27,50.3,50.21,50.26,51472.0,39.4235,39.447,39.3765,39.4157,51472.0
2016-10-06 15:40:00,50.25,50.27,50.2,50.24,96451.0,39.4078,39.4235,39.3686,39.4,96451.0
2016-10-06 15:50:00,50.24,50.27,50.19,50.21,195449.0,39.4,39.4235,39.3608,39.3765,195449.0
2016-10-07 09:30:00,50.47,51.02,50.47,50.87,93281.0,39.5804,40.0117,39.5804,39.8941,93281.0
2016-10-07 09:40:00,50.87,51.08,50.69,50.7,60936.0,39.8941,40.0587,39.7529,39.7607,60936.0
2016-10-07 09:50:00,50.71,50.82,50.56,50.56,31199.0,39.7686,39.8548,39.6509,39.6509,31199.0
2016-10-07 10:00:00,50.56,50.78,50.52,50.52,74476.0,39.6509,39.8235,39.6196,39.6196,74476.0
2016-10-07 10:10:00,50.53,50.56,50.25,50.3,35724.0,39.6274,39.6509,39.4078,39.447,35724.0
2016-10-07 10:20:00,50.31,50.37,50.22,50.3,34427.0,39.4549,39.5019,39.3843,39.447,34427.0
2016-10-07 10:30:00,50.29,50.29,50.12,50.23,67663.0,39.4392,39.4392,39.3059,39.3921,67663.0
2016-10-07 10:40:00,50.23,50.25,50.09,50.09,40511.0,39.3921,39.4078,39.2824,39.2824,40511.0
2016-10-07 10:50:00,50.09,50.11,49.96,50.0,62123.0,39.2824,39.298,39.1804,39.2118,62123.0
2016-10-07 11:00:00,50.0,50.01,49.97,49.99,35386.0,39.2118,39.2196,39.1882,39.2039,35386.0
2016-10-07 11:10:00,49.99,50.01,49.94,49.98,24343.0,39.2039,39.2196,39.1647,39.1961,24343.0
2016-10-07 11:20:00,49.97,50.01,49.94,49.95,32846.0,39.1882,39.2196,39.1647,39.1726,32846.0
2016-10-07 11:30:00,49.96,49.97,49.83,49.85,23942.0,39.1804,39.1882,39.0785,39.0941,23942.0
2016-10-07 11:40:00,49.86,49.87,49.65,49.66,42572.0,39.102,39.1098,38.9373,38.9451,42572.0
2016-10-07 11:50:00,49.66,49.76,49.65,49.69,78453.0,38.9451,39.0236,38.9373,38.9687,78453.0
2016-10-07 12:00:00,49.7,49.79,49.64,49.73,52828.0,38.9765,39.0471,38.9294,39.0,52828.0
2016-10-07 12:10:00,49.73,49.76,49.68,49.73,42556.0,39.0,39.0236,38.9608,39.0,42556.0
2016-10-07 12:20:00,49.73,49.82,49.71,49.81,70185.0,39.0,39.0706,38.9843,39.0628,70185.0
2016-10-07 12:30:00,49.8,49.8,49.72,49.72,17084.0,39.0549,39.0549,38.9922,38.9922,17084.0
2016-10-07 12:40:00,49.72,49.83,49.66,49.81,41256.0,38.9922,39.0785,38.9451,39.0628,41256.0
2016-10-07 12:50:00,49.81,49.83,49.76,49.82,27276.0,39.0628,39.0785,39.0236,39.0706,27276.0
2016-10-07 13:00:00,49.81,49.83,49.73,49.83,19511.0,39.0628,39.0785,39.0,39.0785,19511.0
2016-10-07 13:10:00,49.83,49.84,49.76,49.79,31149.0,39.0785,39.0863,39.0236,39.0471,31149.0
2016-10-07 13:20:00,49.8,49.95,49.79,49.95,48080.0,39.0549,39.1726,39.0471,39.1726,48080.0
2016-10-07 13:30:00,49.94,50.0,49.93,49.98,26133.0,39.1647,39.2118,39.1569,39.1961,26133.0
2016-10-07 13:40:00,49.98,50.0,49.91,49.93,47953.0,39.1961,39.2118,39.1412,39.1569,47953.0
2016-10-07 13:50:00,49.92,49.95,49.88,49.89,42720.0,39.149,39.1726,39.1177,39.1255,42720.0
2016-10-07 14:00:00,49.89,49.94,49.85,49.88,91295.0,39.1255,39.1647,39.0941,39.1177,91295.0
2016-10-07 14:10:00,49.88,49.97,49.88,49.88,74769.0,39.1177,39.1882,39.1177,39.1177,74769.0
2016-10-07 14:20:00,49.87,49.9,49.84,49.84,52490.0,39.1098,39.1333,39.0863,39.0863,52490.0
2016-10-07 14:30:00,49.84,49.86,49.82,49.84,70693.0,39.0863,39.102,39.0706,39.0863,70693.0
2016-10-07 14:40:00,49.85,49.86,49.8,49.82,52904.0,39.0941,39.102,39.0549,39.0706,52904.0
2016-10-07 14:50:00,49.82,49.82,49.78,49.79,42403.0,39.0706,39.0706,39.0392,39.0471,42403.0
2016-10-07 15:00:00,49.79,49.83,49.79,49.8,47950.0,39.0471,39.0785,39.0471,39.0549,47950.0
2016-10-07 15:10:00,49.79,49.84,49.78,49.82,64324.0,39.0471,39.0863,39.0392,39.0706,64324.0
2016-10-07 15:20:00,49.82,49.89,49.81,49.86,43534.0,39.0706,39.1255,39.0628,39.102,43534.0
2016-10-07 15:30:00,49.86,49.89,49.85,49.88,80012.0,39.102,39.1255,39.0941,39.1177,80012.0
2016-10-07 15:40:00,49.87,49.93,49.86,49.88,101169.0,39.1098,39.1569,39.102,39.1177,101169.0
2016-10-07 15:50:00,49.88,49.88,49.79,49.79,180192.0,39.1177,39.1177,39.0471,39.0471,180192.0
2016-10-10 09:30:00,49.95,50.3,49.9,50.16,42007.0,39.1726,39.447,39.1333,39.3372,42007.0
2016-10-10 09:40:00,50.17,50.36,50.17,50.32,56216.0,39.3451,39.4941,39.3451,39.4627,56216.0
2016-10-10 09:50:00,50.31,50.33,50.12,50.18,32959.0,39.4549,39.4706,39.3059,39.3529,32959.0
2016-10-10 10:00:00,50.19,50.23,50.16,50.18,27089.0,39.3608,39.3921,39.3372,39.3529,27089.0
2016-10-10 10:10:00,50.2,50.26,50.11,50.11,33973.0,39.3686,39.4157,39.298,39.298,33973.0
2016-10-10 10:20:00,50.12,50.19,50.08,50.18,38632.0,39.3059,39.3608,39.2745,39.3529,38632.0
2016-10-10 10:30:00,50.19,50.21,50.12,50.14,30014.0,39.3608,39.3765,39.3059,39.3216,30014.0
2016-10-10 10:40:00,50.14,50.14,50.08,50.11,14862.0,39.3216,39.3216,39.2745,39.298,14862.0
2016-10-10 10:50:00,50.11,50.13,50.08,50.12,19668.0,39.298,39.3137,39.2745,39.3059,19668.0
2016-10-10 11:00:00,50.11,50.2,50.1,50.17,30005.0,39.298,39.3686,39.2902,39.3451,30005.0
2016-10-10 11:10:00,50.17,50.19,50.13,50.14,18893.0,39.3451,39.3608,39.3137,39.3216,18893.0
2016-10-10 11:20:00,50.14,50.18,50.14,50.16,26502.0,39.3216,39.3529,39.3216,39.3372,26502.0
2016-10-10 11:30:00,50.15,50.18,50.09,50.13,23619.0,39.3294,39.3529,39.2824,39.3137,23619.0
2016-10-10 11:40:00,50.14,50.17,50.12,50.15,33319.0,39.3216,39.3451,39.3059,39.3294,33319.0
2016-10-10 11:50:00,50.16,50.16,50.08,50.09,18885.0,39.3372,39.3372,39.2745,39.2824,18885.0
2016-10-10 12:00:00,50.1,50.1,50.04,50.04,18557.0,39.2902,39.2902,39.2431,39.2431,18557.0
2016-10-10 12:10:00,50.04,50.04,49.99,50.0,31872.0,39.2431,39.2431,39.2039,39.2118,31872.0
2016-10-10 12:20:00,49.99,50.02,49.97,50.02,17574.0,39.2039,39.2275,39.1882,39.2275,17574.0
2016-10-10 12:30:00,50.02,50.05,49.97,49.97,10900.0,39.2275,39.251,39.1882,39.1882,10900.0
2016-10-10 12:40:00,49.97,49.98,49.92,49.94,25512.0,39.1882,39.1961,39.149,39.1647,25512.0
2016-10-10 12:50:00,49.95,49.97,49.88,49.9,16978.0,39.1726,39.1882,39.1177,39.1333,16978.0
2016-10-10 13:00:00,49.9,50.0,49.88,50.0,6290.0,39.1333,39.2118,39.1177,39.2118,6290.0
2016-10-10 13:10:00,50.0,50.0,49.95,49.96,9370.0,39.2118,39.2118,39.1726,39.1804,9370.0
2016-10-10 13:20:00,49.96,49.99,49.94,49.98,29055.0,39.1804,39.2039,39.1647,39.1961,29055.0
2016-10-10 13:30:00,49.99,50.02,49.96,49.97,32290.0,39.2039,39.2275,39.1804,39.1882,32290.0
2016-10-10 13:40:00,49.96,50.01,49.95,50.0,8375.0,39.1804,39.2196,39.1726,39.2118,8375.0
2016-10-10 13:50:00,50.0,50.04,49.99,50.02,11490.0,39.2118,39.2431,39.2039,39.2275,11490.0
2016-10-10 14:00:00,50.02,50.06,50.01,50.03,29846.0,39.2275,39.2588,39.2196,39.2353,29846.0
2016-10-10 14:10:00,50.03,50.06,50.01,50.02,30166.0,39.2353,39.2588,39.2196,39.2275,30166.0
2016-10-10 14:20:00,50.02,50.05,50.01,50.05,19339.0,39.2275,39.251,39.2196,39.251,19339.0
2016-10-10 14:30:00,50.05,50.09,50.05,50.07,24997.0,39.251,39.2824,39.251,39.2667,24997.0
2016-10-10 14:40:00,50.07,50.07,50.03,50.06,24693.0,39.2667,39.2667,39.2353,39.2588,24693.0
2016-10-10 14:50:00,50.06,50.07,50.03,50.04,19330.0,39.2588,39.2667,39.2353,39.2431,19330.0
2016-10-10 15:00:00,50.04,50.06,50.04,50.05,23589.0,39.2431,39.2588,39.2431,39.251,23589.0
2016-10-10 15:10:00,50.05,50.05,49.97,50.0,75356.0,39.251,39.251,39.1882,39.2118,75356.0
2016-10-10 15:20:00,50.0,50.01,49.98,50.0,30703.0,39.2118,39.2196,39.1961,39.2118,30703.0
2016-10-10 15:30:00,50.0,50.02,49.96,50.02,77777.0,39.2118,39.2275,39.1804,39.2275,77777.0
2016-10-10 15:40:00,50.02,50.1,50.02,50.08,92742.0,39.2275,39.2902,39.2275,39.2745,92742.0
2016-10-10 15:50:00,50.09,50.14,50.07,50.08,190593.0,39.2824,39.3216,39.2667,39.2745,190593.0
2016-10-11 09:30:00,50.11,50.11,49.82,50.06,72625.0,39.298,39.298,39.0706,39.2588,72625.0
2016-10-11 09:40:00,50.04,50.18,50.03,50.09,61234.0,39.2431,39.3529,39.2353,39.2824,61234.0
2016-10-11 09:50:00,50.08,50.46,50.04,50.46,70225.0,39.2745,39.5725,39.2431,39.5725,70225.0
2016-10-11 10:00:00,50.42,50.43,50.19,50.31,52865.0,39.5411,39.549,39.3608,39.4549,52865.0
2016-10-11 10:10:00,50.3,50.3,50.11,50.18,35347.0,39.447,39.447,39.298,39.3529,35347.0
2016-10-11 10:20:00,50.17,50.37,50.16,50.32,53541.0,39.3451,39.5019,39.3372,39.4627,53541.0
2016-10-11 10:30:00,50.32,50.4,50.31,50.31,35110.0,39.4627,39.5255,39.4549,39.4549,35110.0
2016-10-11 10:40:00,50.31,50.31,50.19,50.25,75709.0,39.4549,39.4549,39.3608,39.4078,75709.0
2016-10-11 10:50:00,50.24,50.27,50.17,50.18,32983.0,39.4,39.4235,39.3451,39.3529,32983.0
2016-10-11 11:00:00,50.18,50.19,50.02,50.02,24786.0,39.3529,39.3608,39.2275,39.2275,24786.0
2016-10-11 11:10:00,50.03,50.03,49.99,50.03,38001.0,39.2353,39.2353,39.2039,39.2353,38001.0
2016-10-11 11:20:00,50.03,50.06,49.97,49.99,32937.0,39.2353,39.2588,39.1882,39.2039,32937.0
2016-10-11 11:30:00,49.99,50.07,49.97,50.03,36841.0,39.2039,39.2667,39.1882,39.2353,36841.0
2016-10-11 11:40:00,50.03,50.13,50.03,50.06,26313.0,39.2353,39.3137,39.2353,39.2588,26313.0
2016-10-11 11:50:00,50.06,50.1,50.01,50.06,34667.0,39.2588,39.2902,39.2196,39.2588,34667.0
2016-10-11 12:00:00,50.07,50.16,50.07,50.15,33706.0,39.2667,39.3372,39.2667,39.3294,33706.0
2016-10-11 12:10:00,50.15,50.15,50.04,50.06,20787.0,39.3294,39.3294,39.2431,39.2588,20787.0
2016-10-11 12:20:00,50.06,50.06,50.0,50.0,13276.0,39.2588,39.2588,39.2118,39.2118,13276.0
2016-10-11 12:30:00,50.0,50.01,49.94,49.99,25722.0,39.2118,39.2196,39.1647,39.2039,25722.0
2016-10-11 12:40:00,49.99,50.06,49.99,50.03,15707.0,39.2039,39.2588,39.2039,39.2353,15707.0
2016-10-11 12:50:00,50.02,50.02,49.98,50.0,64478.0,39.2275,39.2275,39.1961,39.2118,64478.0
2016-10-11 13:00:00,50.0,50.02,49.96,49.97,79216.0,39.2118,39.2275,39.1804,39.1882,79216.0
2016-10-11 13:10:00,49.96,50.0,49.81,49.81,59690.0,39.1804,39.2118,39.0628,39.0628,59690.0
2016-10-11 13:20:00,49.82,49.83,49.77,49.77,14273.0,39.0706,39.0785,39.0314,39.0314,14273.0
2016-10-11 13:30:00,49.77,49.8,49.73,49.74,18303.0,39.0314,39.0549,39.0,39.0079,18303.0
2016-10-11 13:40:00,49.74,49.76,49.68,49.71,20194.0,39.0079,39.0236,38.9608,38.9843,20194.0
2016-10-11 13:50:00,49.7,49.72,49.62,49.63,25649.0,38.9765,38.9922,38.9138,38.9216,25649.0
2016-10-11 14:00:00,49.64,49.79,49.64,49.78,18694.0,38.9294,39.0471,38.9294,39.0392,18694.0
2016-10-11 14:10:00,49.78,49.8,49.67,49.68,19629.0,39.0392,39.0549,38.953,38.9608,19629.0
2016-10-11 14:20:00,49.68,49.72,49.66,49.68,27712.0,38.9608,38.9922,38.9451,38.9608,27712.0
2016-10-11 14:30:00,49.68,49.72,49.68,49.69,28836.0,38.9608,38.9922,38.9608,38.9687,28836.0
2016-10-11 14:40:00,49.68,49.75,49.68,49.73,47839.0,38.9608,39.0157,38.9608,39.0,47839.0
2016-10-11 14:50:00,49.73,49.73,49.69,49.7,37015.0,39.0,39.0,38.9687,38.9765,37015.0
2016-10-11 15:00:00,49.7,49.72,49.65,49.66,26950.0,38.9765,38.9922,38.9373,38.9451,26950.0
2016-10-11 15:10:00,49.66,49.7,49.65,49.69,30332.0,38.9451,38.9765,38.9373,38.9687,30332.0
2016-10-11 15:20:00,49.7,49.75,49.69,49.7,34798.0,38.9765,39.0157,38.9687,38.9765,34798.0
2016-10-11 15:30:00,49.69,49.7,49.67,49.69,57929.0,38.9687,38.9765,38.953,38.9687,57929.0
2016-10-11 15:40:00,49.69,49.75,49.68,49.74,98303.0,38.9687,39.0157,38.9608,39.0079,98303.0
2016-10-11 15:50:00,49.75,49.75,49.69,49.73,137571.0,39.0157,39.0157,38.9687,39.0,137571.0
2016-10-12 09:30:00,49.78,50.01,49.67,49.84,35537.0,39.0392,39.2196,38.953,39.0863,35537.0
2016-10-12 09:40:00,49.83,49.89,49.78,49.84,21957.0,39.0785,39.1255,39.0392,39.0863,21957.0
2016-10-12 09:50:00,49.84,49.97,49.79,49.93,28502.0,39.0863,39.1882,39.0471,39.1569,28502.0
2016-10-12 10:00:00,49.92,50.03,49.89,49.92,15947.0,39.149,39.2353,39.1255,39.149,15947.0
2016-10-12 10:10:00,49.93,49.96,49.84,49.89,55056.0,39.1569,39.1804,39.0863,39.1255,55056.0
2016-10-12 10:20:00,49.89,49.91,49.85,49.89,42884.0,39.1255,39.1412,39.0941,39.1255,42884.0
2016-10-12 10:30:00,49.89,49.91,49.87,49.91,42408.0,39.1255,39.1412,39.1098,39.1412,42408.0
2016-10-12 10:40:00,49.91,49.91,49.84,49.88,35735.0,39.1412,39.1412,39.0863,39.1177,35735.0
2016-10-12 10:50:00,49.88,49.91,49.8,49.9,39291.0,39.1177,39.1412,39.0549,39.1333,39291.0
2016-10-12 11:00:00,49.9,49.91,49.87,49.89,20738.0,39.1333,39.1412,39.1098,39.1255,20738.0
2016-10-12 11:10:00,49.89,50.04,49.88,50.03,57890.0,39.1255,39.2431,39.1177,39.2353,57890.0
2016-10-12 11:20:00,50.03,50.11,50.02,50.09,46305.0,39.2353,39.298,39.2275,39.2824,46305.0
2016-10-12 11:30:00,50.09,50.11,50.04,50.04,37729.0,39.2824,39.298,39.2431,39.2431,37729.0
2016-10-12 11:40:00,50.05,50.09,50.02,50.04,19806.0,39.251,39.2824,39.2275,39.2431,19806.0
2016-10-12 11:50:00,50.04,50.06,50.01,50.04,18655.0,39.2431,39.2588,39.2196,39.2431,18655.0
2016-10-12 12:00:00,50.04,50.06,49.99,50.02,29415.0,39.2431,39.2588,39.2039,39.2275,29415.0
2016-10-12 12:10:00,50.03,50.08,50.02,50.06,46957.0,39.2353,39.2745,39.2275,39.2588,46957.0
2016-10-12 12:20:00,50.05,50.06,50.05,50.05,21540.0,39.251,39.2588,39.251,39.251,21540.0
2016-10-12 12:30:00,50.05,50.06,50.02,50.05,56261.0,39.251,39.2588,39.2275,39.251,56261.0
2016-10-12 12:40:00,50.04,50.06,50.04,50.05,19857.0,39.2431,39.2588,39.2431,39.251,19857.0
2016-10-12 12:50:00,50.05,50.11,50.04,50.11,71412.0,39.251,39.298,39.2431,39.298,71412.0
2016-10-12 13:00:00,50.11,50.14,50.06,50.14,12655.0,39.298,39.3216,39.2588,39.3216,12655.0
2016-10-12 13:10:00,50.13,50.14,50.1,50.14,6186.0,39.3137,39.3216,39.2902,39.3216,6186.0
2016-10-12 13:20:00,50.12,50.13,50.08,50.09,14085.0,39.3059,39.3137,39.2745,39.2824,14085.0
2016-10-12 13:30:00,50.09,50.1,50.02,50.05,16814.0,39.2824,39.2902,39.2275,39.251,16814.0
2016-10-12 13:40:00,50.06,50.11,50.05,50.08,17615.0,39.2588,39.298,39.251,39.2745,17615.0
2016-10-12 13:50:00,50.08,50.12,50.07,50.11,8716.0,39.2745,39.3059,39.2667,39.298,8716.0
2016-10-12 14:00:00,50.11,50.17,50.08,50.16,18414.0,39.298,39.3451,39.2745,39.3372,18414.0
2016-10-12 14:10:00,50.17,50.22,50.14,50.2,20305.0,39.3451,39.3843,39.3216,39.3686,20305.0
2016-10-12 14:20:00,50.2,50.22,50.12,50.13,17349.0,39.3686,39.3843,39.3059,39.3137,17349.0
2016-10-12 14:30:00,50.12,50.22,50.1,50.22,43154.0,39.3059,39.3843,39.2902,39.3843,43154.0
2016-10-12 14:40:00,50.22,50.23,50.13,50.15,14667.0,39.3843,39.3921,39.3137,39.3294,14667.0
2016-10-12 14:50:00,50.15,50.15,50.1,50.1,28561.0,39.3294,39.3294,39.2902,39.2902,28561.0
2016-10-12 15:00:00,50.09,50.19,50.08,50.19,20027.0,39.2824,39.3608,39.2745,39.3608,20027.0
2016-10-12 15:10:00,50.2,50.22,50.18,50.21,16505.0,39.3686,39.3843,39.3529,39.3765,16505.0
2016-10-12 15:20:00,50.21,50.23,50.15,50.16,23700.0,39.3765,39.3921,39.3294,39.3372,23700.0
2016-10-12 15:30:00,50.15,50.17,50.12,50.16,47903.0,39.3294,39.3451,39.3059,39.3372,47903.0
2016-10-12 15:40:00,50.16,50.25,50.16,50.22,54623.0,39.3372,39.4078,39.3372,39.3843,54623.0
2016-10-12 15:50:00,50.22,50.24,50.17,50.18,118591.0,39.3843,39.4,39.3451,39.3529,118591.0
2016-10-13 09:30:00,49.96,50.16,49.8,50.1,96004.0,39.1804,39.3372,39.0549,39.2902,96004.0
2016-10-13 09:40:00,50.1,50.15,49.96,50.1,42540.0,39.2902,39.3294,39.1804,39.2902,42540.0
2016-10-13 09:50:00,50.11,50.28,50.11,50.26,44512.0,39.298,39.4314,39.298,39.4157,44512.0
2016-10-13 10:00:00,50.25,50.52,50.24,50.52,44158.0,39.4078,39.6196,39.4,39.6196,44158.0
2016-10-13 10:10:00,50.51,50.58,50.47,50.54,146596.0,39.6117,39.6666,39.5804,39.6353,146596.0
2016-10-13 10:20:00,50.54,50.62,50.49,50.59,52467.0,39.6353,39.698,39.596,39.6745,52467.0
2016-10-13 10:30:00,50.59,50.91,50.59,50.84,105311.0,39.6745,39.9254,39.6745,39.8705,105311.0
2016-10-13 10:40:00,50.85,50.85,50.75,50.81,57627.0,39.8784,39.8784,39.7999,39.847,57627.0
2016-10-13 10:50:00,50.82,51.07,50.81,51.07,68403.0,39.8548,40.0509,39.847,40.0509,68403.0
2016-10-13 11:00:00,51.07,51.17,51.04,51.15,74838.0,40.0509,40.1293,40.0274,40.1136,74838.0
2016-10-13 11:10:00,51.15,51.18,50.96,51.08,97661.0,40.1136,40.1372,39.9646,40.0587,97661.0
2016-10-13 11:20:00,51.08,51.15,51.05,51.15,78154.0,40.0587,40.1136,40.0352,40.1136,78154.0
2016-10-13 11:30:00,51.15,51.22,50.99,51.01,69126.0,40.1136,40.1685,39.9882,40.0038,69126.0
2016-10-13 11:40:00,51.0,51.11,50.99,51.09,60725.0,39.996,40.0823,39.9882,40.0666,60725.0
2016-10-13 11:50:00,51.1,51.11,51.05,51.07,46092.0,40.0744,40.0823,40.0352,40.0509,46092.0
2016-10-13 12:00:00,51.06,51.21,51.03,51.21,60374.0,40.0431,40.1607,40.0195,40.1607,60374.0
2016-10-13 12:10:00,51.21,51.33,51.21,51.26,86563.0,40.1607,40.2548,40.1607,40.1999,86563.0
2016-10-13 12:20:00,51.27,51.32,51.24,51.27,41460.0,40.2077,40.247,40.1842,40.2077,41460.0
2016-10-13 12:30:00,51.27,51.46,51.27,51.44,52238.0,40.2077,40.3568,40.2077,40.3411,52238.0
2016-10-13 12:40:00,51.43,51.43,51.3,51.37,65632.0,40.3332,40.3332,40.2313,40.2862,65632.0
2016-10-13 12:50:00,51.37,51.44,51.37,51.44,79691.0,40.2862,40.3411,40.2862,40.3411,79691.0
2016-10-13 13:00:00,51.44,51.44,51.26,51.36,43675.0,40.3411,40.3411,40.1999,40.2783,43675.0
2016-10-13 13:10:00,51.36,51.41,51.27,51.32,54893.0,40.2783,40.3175,40.2077,40.247,54893.0
2016-10-13 13:20:00,51.31,51.41,51.29,51.37,32159.0,40.2391,40.3175,40.2234,40.2862,32159.0
2016-10-13 13:30:00,51.37,51.38,51.22,51.28,40924.0,40.2862,40.294,40.1685,40.2156,40924.0
2016-10-13 13:40:00,51.27,51.37,51.27,51.31,30776.0,40.2077,40.2862,40.2077,40.2391,30776.0
2016-10-13 13:50:00,51.31,51.39,51.3,51.34,21900.0,40.2391,40.3019,40.2313,40.2626,21900.0
2016-10-13 14:00:00,51.35,51.4,51.3,51.33,42372.0,40.2705,40.3097,40.2313,40.2548,42372.0
2016-10-13 14:10:00,51.32,51.34,51.27,51.27,43604.0,40.247,40.2626,40.2077,40.2077,43604.0
2016-10-13 14:20:00,51.27,51.28,51.2,51.28,39633.0,40.2077,40.2156,40.1529,40.2156,39633.0
2016-10-13 14:30:00,51.28,51.34,51.18,51.22,41087.0,40.2156,40.2626,40.1372,40.1685,41087.0
2016-10-13 14:40:00,51.22,51.29,51.21,51.29,47554.0,40.1685,40.2234,40.1607,40.2234,47554.0
2016-10-13 14:50:00,51.29,51.36,51.23,51.23,55118.0,40.2234,40.2783,40.1764,40.1764,55118.0
2016-10-13 15:00:00,51.23,51.26,51.14,51.18,47395.0,40.1764,40.1999,40.1058,40.1372,47395.0
2016-10-13 15:10:00,51.2,51.26,51.17,51.18,46224.0,40.1529,40.1999,40.1293,40.1372,46224.0
2016-10-13 15:20:00,51.19,51.22,51.13,51.16,78982.0,40.145,40.1685,40.098,40.1215,78982.0
2016-10-13 15:30:00,51.16,51.21,51.1,51.17,75865.0,40.1215,40.1607,40.0744,40.1293,75865.0
2016-10-13 15:40:00,51.17,51.2,51.14,51.15,106230.0,40.1293,40.1529,40.1058,40.1136,106230.0
2016-10-13 15:50:00,51.14,51.21,51.12,51.2,254635.0,40.1058,40.1607,40.0901,40.1529,254635.0
2016-10-14 09:30:00,51.36,51.36,50.73,50.86,105133.0,40.2783,40.2783,39.7843,39.8862,105133.0
2016-10-14 09:40:00,50.87,50.96,50.81,50.91,47401.0,39.8941,39.9646,39.847,39.9254,47401.0
2016-10-14 09:50:00,50.92,51.1,50.92,51.1,26131.0,39.9333,40.0744,39.9333,40.0744,26131.0
2016-10-14 10:00:00,51.09,51.28,51.08,51.15,26033.0,40.0666,40.2156,40.0587,40.1136,26033.0
2016-10-14 10:10:00,51.16,51.31,51.16,51.24,25977.0,40.1215,40.2391,40.1215,40.1842,25977.0
2016-10-14 10:20:00,51.23,51.25,51.18,51.19,15245.0,40.1764,40.1921,40.1372,40.145,15245.0
2016-10-14 10:30:00,51.19,51.27,51.15,51.2,17842.0,40.145,40.2077,40.1136,40.1529,17842.0
2016-10-14 10:40:00,51.19,51.25,51.13,51.13,17681.0,40.145,40.1921,40.098,40.098,17681.0
2016-10-14 10:50:00,51.13,51.14,50.96,50.99,23157.0,40.098,40.1058,39.9646,39.9882,23157.0
2016-10-14 11:00:00,51.0,51.01,50.92,50.95,25080.0,39.996,40.0038,39.9333,39.9568,25080.0
2016-10-14 11:10:00,50.96,50.98,50.92,50.98,20538.0,39.9646,39.9803,39.9333,39.9803,20538.0
2016-10-14 11:20:00,50.99,51.03,50.95,50.95,16872.0,39.9882,40.0195,39.9568,39.9568,16872.0
2016-10-14 11:30:00,50.94,50.98,50.89,50.97,14608.0,39.949,39.9803,39.9097,39.9725,14608.0
2016-10-14 11:40:00,50.97,51.0,50.92,50.95,23648.0,39.9725,39.996,39.9333,39.9568,23648.0
2016-10-14 11:50:00,50.96,50.98,50.87,50.9,20438.0,39.9646,39.9803,39.8941,39.9176,20438.0
2016-10-14 12:00:00,50.89,50.96,50.88,50.94,22437.0,39.9097,39.9646,39.9019,39.949,22437.0
2016-10-14 12:10:00,50.95,50.96,50.89,50.91,20820.0,39.9568,39.9646,39.9097,39.9254,20820.0
2016-10-14 12:20:00,50.92,51.03,50.92,51.02,17295.0,39.9333,40.0195,39.9333,40.0117,17295.0
2016-10-14 12:30:00,51.03,51.1,51.03,51.09,16960.0,40.0195,40.0744,40.0195,40.0666,16960.0
2016-10-14 12:40:00,51.09,51.11,51.03,51.05,13035.0,40.0666,40.0823,40.0195,40.0352,13035.0
2016-10-14 12:50:00,51.05,51.1,51.05,51.09,15853.0,40.0352,40.0744,40.0352,40.0666,15853.0
2016-10-14 13:00:00,51.08,51.12,51.03,51.11,15157.0,40.0587,40.0901,40.0195,40.0823,15157.0
2016-10-14 13:10:00,51.11,51.12,51.06,51.07,10434.0,40.0823,40.0901,40.0431,40.0509,10434.0
2016-10-14 13:20:00,51.07,51.09,51.05,51.06,12170.0,40.0509,40.0666,40.0352,40.0431,12170.0
2016-10-14 13:30:00,51.07,51.22,51.06,51.21,28346.0,40.0509,40.1685,40.0431,40.1607,28346.0
2016-10-14 13:40:00,51.21,51.21,51.16,51.17,13208.0,40.1607,40.1607,40.1215,40.1293,13208.0
2016-10-14 13:50:00,51.16,51.17,51.08,51.13,16239.0,40.1215,40.1293,40.0587,40.098,16239.0
2016-10-14 14:00:00,51.12,51.12,51.03,51.03,13404.0,40.0901,40.0901,40.0195,40.0195,13404.0
2016-10-14 14:10:00,51.03,51.11,51.03,51.1,16940.0,40.0195,40.0823,40.0195,40.0744,16940.0
2016-10-14 14:20:00,51.13,51.17,51.1,51.12,17914.0,40.098,40.1293,40.0744,40.0901,17914.0
2016-10-14 14:30:00,51.13,51.14,51.05,51.08,12572.0,40.098,40.1058,40.0352,40.0587,12572.0
2016-10-14 14:40:00,51.08,51.08,50.98,51.0,16788.0,40.0587,40.0587,39.9803,39.996,16788.0
2016-10-14 14:50:00,51.0,51.02,50.92,50.94,19961.0,39.996,40.0117,39.9333,39.949,19961.0
2016-10-14 15:00:00,50.93,50.95,50.9,50.94,17420.0,39.9411,39.9568,39.9176,39.949,17420.0
2016-10-14 15:10:00,50.96,50.97,50.91,50.91,23469.0,39.9646,39.9725,39.9254,39.9254,23469.0
2016-10-14 15:20:00,50.92,50.95,50.91,50.93,29522.0,39.9333,39.9568,39.9254,39.9411,29522.0
2016-10-14 15:30:00,50.92,51.02,50.92,51.01,26523.0,39.9333,40.0117,39.9333,40.0038,26523.0
2016-10-14 15:40:00,51.01,51.04,50.94,50.95,54088.0,40.0038,40.0274,39.949,39.9568,54088.0
2016-10-14 15:50:00,50.96,51.01,50.86,50.87,115347.0,39.9646,40.0038,39.8862,39.8941,115347.0
2016-10-17 09:30:00,51.3,51.47,51.2,51.27,54128.0,40.2313,40.3646,40.1529,40.2077,54128.0
2016-10-17 09:40:00,51.28,51.46,51.28,51.45,39900.0,40.2156,40.3568,40.2156,40.3489,39900.0
2016-10-17 09:50:00,51.46,51.76,51.41,51.75,56488.0,40.3568,40.592,40.3175,40.5842,56488.0
2016-10-17 10:00:00,51.77,51.8,51.67,51.71,37514.0,40.5999,40.6234,40.5214,40.5528,37514.0
2016-10-17 10:10:00,51.71,51.71,51.43,51.47,40157.0,40.5528,40.5528,40.3332,40.3646,40157.0
2016-10-17 10:20:00,51.48,51.62,51.48,51.62,60481.0,40.3724,40.4822,40.3724,40.4822,60481.0
2016-10-17 10:30:00,51.62,51.63,51.58,51.58,30238.0,40.4822,40.4901,40.4509,40.4509,30238.0
2016-10-17 10:40:00,51.59,51.67,51.58,51.63,39421.0,40.4587,40.5214,40.4509,40.4901,39421.0
2016-10-17 10:50:00,51.62,51.63,51.57,51.62,40918.0,40.4822,40.4901,40.443,40.4822,40918.0
2016-10-17 11:00:00,51.62,51.63,51.58,51.61,52676.0,40.4822,40.4901,40.4509,40.4744,52676.0
2016-10-17 11:10:00,51.6,51.67,51.56,51.6,83262.0,40.4665,40.5214,40.4352,40.4665,83262.0
2016-10-17 11:20:00,51.6,51.61,51.44,51.46,22839.0,40.4665,40.4744,40.3411,40.3568,22839.0
2016-10-17 11:30:00,51.47,51.54,51.46,51.54,18908.0,40.3646,40.4195,40.3568,40.4195,18908.0
2016-10-17 11:40:00,51.54,51.58,51.53,51.58,10737.0,40.4195,40.4509,40.4117,40.4509,10737.0
2016-10-17 11:50:00,51.58,51.65,51.58,51.59,23726.0,40.4509,40.5058,40.4509,40.4587,23726.0
2016-10-17 12:00:00,51.57,51.57,51.48,51.49,10729.0,40.443,40.443,40.3724,40.3803,10729.0
2016-10-17 12:10:00,51.49,51.52,51.47,51.5,16620.0,40.3803,40.4038,40.3646,40.3881,16620.0
2016-10-17 12:20:00,51.49,51.5,51.41,51.41,16467.0,40.3803,40.3881,40.3175,40.3175,16467.0
2016-10-17 12:30:00,51.4,51.46,51.4,51.46,13755.0,40.3097,40.3568,40.3097,40.3568,13755.0
2016-10-17 12:40:00,51.45,51.47,51.42,51.47,8544.0,40.3489,40.3646,40.3254,40.3646,8544.0
2016-10-17 12:50:00,51.47,51.49,51.45,51.46,18292.0,40.3646,40.3803,40.3489,40.3568,18292.0
2016-10-17 13:00:00,51.45,51.53,51.45,51.53,21634.0,40.3489,40.4117,40.3489,40.4117,21634.0
2016-10-17 13:10:00,51.52,51.54,51.5,51.53,14475.0,40.4038,40.4195,40.3881,40.4117,14475.0
2016-10-17 13:20:00,51.53,51.56,51.47,51.49,21841.0,40.4117,40.4352,40.3646,40.3803,21841.0
2016-10-17 13:30:00,51.48,51.48,51.39,51.4,15446.0,40.3724,40.3724,40.3019,40.3097,15446.0
2016-10-17 13:40:00,51.39,51.42,51.38,51.41,12508.0,40.3019,40.3254,40.294,40.3175,12508.0
2016-10-17 13:50:00,51.4,51.41,51.28,51.29,17122.0,40.3097,40.3175,40.2156,40.2234,17122.0
2016-10-17 14:00:00,51.29,51.3,51.24,51.24,13371.0,40.2234,40.2313,40.1842,40.1842,13371.0
2016-10-17 14:10:00,51.24,51.31,51.24,51.31,21203.0,40.1842,40.2391,40.1842,40.2391,21203.0
2016-10-17 14:20:00,51.31,51.32,51.24,51.29,21099.0,40.2391,40.247,40.1842,40.2234,21099.0
2016-10-17 14:30:00,51.29,51.29,51.25,51.28,16089.0,40.2234,40.2234,40.1921,40.2156,16089.0
2016-10-17 14:40:00,51.28,51.32,51.27,51.3,18049.0,40.2156,40.247,40.2077,40.2313,18049.0
2016-10-17 14:50:00,51.3,51.34,51.29,51.34,20460.0,40.2313,40.2626,40.2234,40.2626,20460.0
2016-10-17 15:00:00,51.33,51.34,51.29,51.34,24269.0,40.2548,40.2626,40.2234,40.2626,24269.0
2016-10-17 15:10:00,51.34,51.36,51.32,51.34,26362.0,40.2626,40.2783,40.247,40.2626,26362.0
2016-10-17 15:20:00,51.35,51.38,51.31,51.34,52524.0,40.2705,40.294,40.2391,40.2626,52524.0
2016-10-17 15:30:00,51.34,51.36,51.3,51.3,60847.0,40.2626,40.2783,40.2313,40.2313,60847.0
2016-10-17 15:40:00,51.29,51.3,51.22,51.24,50467.0,40.2234,40.2313,40.1685,40.1842,50467.0
2016-10-17 15:50:00,51.24,51.27,51.17,51.19,184454.0,40.1842,40.2077,40.1293,40.145,184454.0
2016-10-18 09:30:00,51.87,52.07,51.68,52.03,143201.0,40.6783,40.8351,40.5293,40.8038,143201.0
2016-10-18 09:40:00,52.01,52.23,51.89,52.17,88538.0,40.7881,40.9606,40.694,40.9136,88538.0
2016-10-18 09:50:00,52.17,52.26,52.14,52.2,73632.0,40.9136,40.9841,40.89,40.9371,73632.0
2016-10-18 10:00:00,52.2,52.2,52.04,52.17,95613.0,40.9371,40.9371,40.8116,40.9136,95613.0
2016-10-18 10:10:00,52.16,52.24,52.11,52.24,49696.0,40.9057,40.9685,40.8665,40.9685,49696.0
2016-10-18 10:20:00,52.23,52.26,52.18,52.25,49140.0,40.9606,40.9841,40.9214,40.9763,49140.0
2016-10-18 10:30:00,52.26,52.34,52.24,52.31,31122.0,40.9841,41.0469,40.9685,41.0234,31122.0
2016-10-18 10:40:00,52.3,52.31,52.24,52.3,29087.0,41.0155,41.0234,40.9685,41.0155,29087.0
2016-10-18 10:50:00,52.3,52.36,52.27,52.34,23254.0,41.0155,41.0626,40.992,41.0469,23254.0
2016-10-18 11:00:00,52.35,52.4,52.33,52.4,174901.0,41.0547,41.0939,41.039,41.0939,174901.0
2016-10-18 11:10:00,52.4,52.43,52.38,52.38,38719.0,41.0939,41.1175,41.0783,41.0783,38719.0
2016-10-18 11:20:00,52.38,52.4,52.33,52.35,124875.0,41.0783,41.0939,41.039,41.0547,124875.0
2016-10-18 11:30:00,52.37,52.4,52.37,52.4,29466.0,41.0704,41.0939,41.0704,41.0939,29466.0
2016-10-18 11:40:00,52.39,52.4,52.35,52.35,52246.0,41.0861,41.0939,41.0547,41.0547,52246.0
2016-10-18 11:50:00,52.35,52.41,52.35,52.4,30111.0,41.0547,41.1018,41.0547,41.0939,30111.0
2016-10-18 12:00:00,52.4,52.42,52.38,52.4,52905.0,41.0939,41.1096,41.0783,41.0939,52905.0
2016-10-18 12:10:00,52.4,52.41,52.36,52.38,81696.0,41.0939,41.1018,41.0626,41.0783,81696.0
2016-10-18 12:20:00,52.39,52.41,52.35,52.35,21394.0,41.0861,41.1018,41.0547,41.0547,21394.0
2016-10-18 12:30:00,52.35,52.4,52.35,52.38,16690.0,41.0547,41.0939,41.0547,41.0783,16690.0
2016-10-18 12:40:00,52.37,52.39,52.33,52.39,28958.0,41.0704,41.0861,41.039,41.0861,28958.0
2016-10-18 12:50:00,52.4,52.42,52.31,52.31,21050.0,41.0939,41.1096,41.0234,41.0234,21050.0
2016-10-18 13:00:00,52.31,52.33,52.24,52.24,23175.0,41.0234,41.039,40.9685,40.9685,23175.0
2016-10-18 13:10:00,52.25,52.29,52.22,52.27,28407.0,40.9763,41.0077,40.9528,40.992,28407.0
2016-10-18 13:20:00,52.27,52.33,52.26,52.28,22385.0,40.992,41.039,40.9841,40.9998,22385.0
2016-10-18 13:30:00,52.28,52.28,52.19,52.27,28234.0,40.9998,40.9998,40.9292,40.992,28234.0
2016-10-18 13:40:00,52.27,52.29,52.24,52.28,34673.0,40.992,41.0077,40.9685,40.9998,34673.0
2016-10-18 13:50:00,52.29,52.29,52.24,52.24,39210.0,41.0077,41.0077,40.9685,40.9685,39210.0
2016-10-18 14:00:00,52.24,52.25,52.19,52.2,38344.0,40.9685,40.9763,40.9292,40.9371,38344.0
2016-10-18 14:10:00,52.2,52.22,52.16,52.16,86313.0,40.9371,40.9528,40.9057,40.9057,86313.0
2016-10-18 14:20:00,52.16,52.22,52.12,52.22,38383.0,40.9057,40.9528,40.8743,40.9528,38383.0
2016-10-18 14:30:00,52.23,52.28,52.22,52.28,23188.0,40.9606,40.9998,40.9528,40.9998,23188.0
2016-10-18 14:40:00,52.28,52.3,52.25,52.26,32777.0,40.9998,41.0155,40.9763,40.9841,32777.0
2016-10-18 14:50:00,52.25,52.26,52.21,52.26,27676.0,40.9763,40.9841,40.9449,40.9841,27676.0
2016-10-18 15:00:00,52.26,52.26,52.17,52.17,29694.0,40.9841,40.9841,40.9136,40.9136,29694.0
2016-10-18 15:10:00,52.17,52.2,52.16,52.18,37593.0,40.9136,40.9371,40.9057,40.9214,37593.0
2016-10-18 15:20:00,52.19,52.23,52.18,52.2,34963.0,40.9292,40.9606,40.9214,40.9371,34963.0
2016-10-18 15:30:00,52.19,52.19,52.11,52.11,62910.0,40.9292,40.9292,40.8665,40.8665,62910.0
2016-10-18 15:40:00,52.11,52.11,52.02,52.09,94612.0,40.8665,40.8665,40.7959,40.8508,94612.0
2016-10-18 15:50:00,52.08,52.12,52.04,52.05,249950.0,40.843,40.8743,40.8116,40.8195,249950.0
2016-10-19 09:30:00,52.0,52.1,51.87,51.88,34980.0,40.7802,40.8587,40.6783,40.6861,34980.0
2016-10-19 09:40:00,51.92,52.07,51.9,51.96,31227.0,40.7175,40.8351,40.7018,40.7489,31227.0
2016-10-19 09:50:00,51.94,51.96,51.9,51.95,30152.0,40.7332,40.7489,40.7018,40.741,30152.0
2016-10-19 10:00:00,51.95,51.96,51.86,51.9,30769.0,40.741,40.7489,40.6704,40.7018,30769.0
2016-10-19 10:10:00,51.9,52.05,51.87,52.02,33218.0,40.7018,40.8195,40.6783,40.7959,33218.0
2016-10-19 10:20:00,52.02,52.08,51.97,52.08,28357.0,40.7959,40.843,40.7567,40.843,28357.0
2016-10-19 10:30:00,52.08,52.09,51.97,52.08,53729.0,40.843,40.8508,40.7567,40.843,53729.0
2016-10-19 10:40:00,52.08,52.13,52.0,52.03,33123.0,40.843,40.8822,40.7802,40.8038,33123.0
2016-10-19 10:50:00,52.03,52.1,52.02,52.1,29510.0,40.8038,40.8587,40.7959,40.8587,29510.0
2016-10-19 11:00:00,52.1,52.25,52.08,52.25,77777.0,40.8587,40.9763,40.843,40.9763,77777.0
2016-10-19 11:10:00,52.25,52.25,52.17,52.19,29660.0,40.9763,40.9763,40.9136,40.9292,29660.0
2016-10-19 11:20:00,52.19,52.41,52.17,52.41,112721.0,40.9292,41.1018,40.9136,41.1018,112721.0
2016-10-19 11:30:00,52.42,52.52,52.4,52.45,68484.0,41.1096,41.188,41.0939,41.1331,68484.0
2016-10-19 11:40:00,52.45,52.5,52.44,52.48,26475.0,41.1331,41.1724,41.1253,41.1567,26475.0
2016-10-19 11:50:00,52.47,52.54,52.4,52.41,15249.0,41.1488,41.2037,41.0939,41.1018,15249.0
2016-10-19 12:00:00,52.4,52.44,52.39,52.4,13282.0,41.0939,41.1253,41.0861,41.0939,13282.0
2016-10-19 12:10:00,52.4,52.44,52.37,52.37,17385.0,41.0939,41.1253,41.0704,41.0704,17385.0
2016-10-19 12:20:00,52.37,52.38,52.29,52.34,16765.0,41.0704,41.0783,41.0077,41.0469,16765.0
2016-10-19 12:30:00,52.34,52.34,52.3,52.34,10305.0,41.0469,41.0469,41.0155,41.0469,10305.0
2016-10-19 12:40:00,52.35,52.43,52.34,52.43,9823.0,41.0547,41.1175,41.0469,41.1175,9823.0
2016-10-19 12:50:00,52.42,52.44,52.39,52.43,49705.0,41.1096,41.1253,41.0861,41.1175,49705.0
2016-10-19 13:00:00,52.43,52.49,52.43,52.49,19038.0,41.1175,41.1645,41.1175,41.1645,19038.0
2016-10-19 13:10:00,52.49,52.5,52.44,52.48,76803.0,41.1645,41.1724,41.1253,41.1567,76803.0
2016-10-19 13:20:00,52.48,52.51,52.43,52.44,75337.0,41.1567,41.1802,41.1175,41.1253,75337.0
2016-10-19 13:30:00,52.44,52.5,52.42,52.43,27179.0,41.1253,41.1724,41.1096,41.1175,27179.0
2016-10-19 13:40:00,52.44,52.46,52.42,52.44,22030.0,41.1253,41.141,41.1096,41.1253,22030.0
2016-10-19 13:50:00,52.43,52.43,52.36,52.39,20139.0,41.1175,41.1175,41.0626,41.0861,20139.0
2016-10-19 14:00:00,52.39,52.48,52.39,52.48,38425.0,41.0861,41.1567,41.0861,41.1567,38425.0
2016-10-19 14:10:00,52.48,52.5,52.46,52.48,19796.0,41.1567,41.1724,41.141,41.1567,19796.0
2016-10-19 14:20:00,52.47,52.48,52.34,52.35,25711.0,41.1488,41.1567,41.0469,41.0547,25711.0
2016-10-19 14:30:00,52.35,52.37,52.3,52.36,77898.0,41.0547,41.0704,41.0155,41.0626,77898.0
2016-10-19 14:40:00,52.36,52.38,52.35,52.37,29551.0,41.0626,41.0783,41.0547,41.0704,29551.0
2016-10-19 14:50:00,52.37,52.37,52.31,52.31,26156.0,41.0704,41.0704,41.0234,41.0234,26156.0
2016-10-19 15:00:00,52.31,52.38,52.31,52.38,16652.0,41.0234,41.0783,41.0234,41.0783,16652.0
2016-10-19 15:10:00,52.37,52.39,52.35,52.36,35897.0,41.0704,41.0861,41.0547,41.0626,35897.0
2016-10-19 15:20:00,52.36,52.36,52.32,52.34,30546.0,41.0626,41.0626,41.0312,41.0469,30546.0
2016-10-19 15:30:00,52.34,52.34,52.31,52.31,53412.0,41.0469,41.0469,41.0234,41.0234,53412.0
2016-10-19 15:40:00,52.32,52.35,52.31,52.32,70137.0,41.0312,41.0547,41.0234,41.0312,70137.0
2016-10-19 15:50:00,52.32,52.36,52.31,52.32,272263.0,41.0312,41.0626,41.0234,41.0312,272263.0
2016-10-20 09:30:00,52.59,53.21,52.59,52.82,105455.0,41.2429,41.7292,41.2429,41.4233,105455.0
2016-10-20 09:40:00,52.82,52.89,52.7,52.75,67851.0,41.4233,41.4782,41.3292,41.3684,67851.0
2016-10-20 09:50:00,52.72,52.84,52.5,52.5,133398.0,41.3449,41.439,41.1724,41.1724,133398.0
2016-10-20 10:00:00,52.51,52.64,52.32,52.38,52045.0,41.1802,41.2822,41.0312,41.0783,52045.0
2016-10-20 10:10:00,52.37,52.64,52.34,52.58,42957.0,41.0704,41.2822,41.0469,41.2351,42957.0
2016-10-20 10:20:00,52.59,52.61,52.48,52.53,72433.0,41.2429,41.2586,41.1567,41.1959,72433.0
2016-10-20 10:30:00,52.51,52.52,52.36,52.38,43644.0,41.1802,41.188,41.0626,41.0783,43644.0
2016-10-20 10:40:00,52.38,52.45,52.26,52.27,40775.0,41.0783,41.1331,40.9841,40.992,40775.0
2016-10-20 10:50:00,52.28,52.35,52.16,52.2,40478.0,40.9998,41.0547,40.9057,40.9371,40478.0
2016-10-20 11:00:00,52.2,52.27,52.16,52.19,45911.0,40.9371,40.992,40.9057,40.9292,45911.0
2016-10-20 11:10:00,52.18,52.33,52.16,52.27,82174.0,40.9214,41.039,40.9057,40.992,82174.0
2016-10-20 11:20:00,52.27,52.27,51.94,52.07,39107.0,40.992,40.992,40.7332,40.8351,39107.0
2016-10-20 11:30:00,52.08,52.17,52.05,52.09,47030.0,40.843,40.9136,40.8195,40.8508,47030.0
2016-10-20 11:40:00,52.1,52.2,52.08,52.17,30056.0,40.8587,40.9371,40.843,40.9136,30056.0
2016-10-20 11:50:00,52.17,52.34,52.15,52.33,28781.0,40.9136,41.0469,40.8979,41.039,28781.0
2016-10-20 12:00:00,52.34,52.34,52.24,52.27,27653.0,41.0469,41.0469,40.9685,40.992,27653.0
2016-10-20 12:10:00,52.27,52.33,52.24,52.25,20779.0,40.992,41.039,40.9685,40.9763,20779.0
2016-10-20 12:20:00,52.25,52.35,52.24,52.34,33317.0,40.9763,41.0547,40.9685,41.0469,33317.0
2016-10-20 12:30:00,52.34,52.41,52.3,52.41,148309.0,41.0469,41.1018,41.0155,41.1018,148309.0
2016-10-20 12:40:00,52.43,52.56,52.41,52.49,23643.0,41.1175,41.2194,41.1018,41.1645,23643.0
2016-10-20 12:50:00,52.49,52.58,52.43,52.48,44260.0,41.1645,41.2351,41.1175,41.1567,44260.0
2016-10-20 13:00:00,52.49,52.6,52.49,52.56,29921.0,41.1645,41.2508,41.1645,41.2194,29921.0
2016-10-20 13:10:00,52.56,52.7,52.56,52.61,41842.0,41.2194,41.3292,41.2194,41.2586,41842.0
2016-10-20 13:20:00,52.6,52.61,52.43,52.57,31992.0,41.2508,41.2586,41.1175,41.2273,31992.0
2016-10-20 13:30:00,52.57,52.63,52.55,52.58,17517.0,41.2273,41.2743,41.2116,41.2351,17517.0
2016-10-20 13:40:00,52.59,52.64,52.49,52.49,31121.0,41.2429,41.2822,41.1645,41.1645,31121.0
2016-10-20 13:50:00,52.48,52.51,52.39,52.51,37602.0,41.1567,41.1802,41.0861,41.1802,37602.0
2016-10-20 14:00:00,52.52,52.57,52.48,52.48,20965.0,41.188,41.2273,41.1567,41.1567,20965.0
2016-10-20 14:10:00,52.47,52.52,52.47,52.5,14743.0,41.1488,41.188,41.1488,41.1724,14743.0
2016-10-20 14:20:00,52.49,52.5,52.44,52.5,22254.0,41.1645,41.1724,41.1253,41.1724,22254.0
2016-10-20 14:30:00,52.51,52.56,52.47,52.56,19754.0,41.1802,41.2194,41.1488,41.2194,19754.0
2016-10-20 14:40:00,52.55,52.62,52.5,52.61,22675.0,41.2116,41.2665,41.1724,41.2586,22675.0
2016-10-20 14:50:00,52.61,52.61,52.51,52.55,21705.0,41.2586,41.2586,41.1802,41.2116,21705.0
2016-10-20 15:00:00,52.55,52.61,52.54,52.57,78850.0,41.2116,41.2586,41.2037,41.2273,78850.0
2016-10-20 15:10:00,52.56,52.62,52.53,52.58,64000.0,41.2194,41.2665,41.1959,41.2351,64000.0
2016-10-20 15:20:00,52.57,52.58,52.49,52.5,55818.0,41.2273,41.2351,41.1645,41.1724,55818.0
2016-10-20 15:30:00,52.5,52.57,52.47,52.57,58345.0,41.1724,41.2273,41.1488,41.2273,58345.0
2016-10-20 15:40:00,52.57,52.77,52.56,52.77,116619.0,41.2273,41.3841,41.2194,41.3841,116619.0
2016-10-20 15:50:00,52.76,52.86,52.69,52.7,263243.0,41.3763,41.4547,41.3214,41.3292,263243.0
2016-10-21 09:30:00,52.04,52.57,51.97,52.42,168589.0,40.8116,41.2273,40.7567,41.1096,168589.0
2016-10-21 09:40:00,52.42,52.42,52.24,52.27,80289.0,41.1096,41.1096,40.9685,40.992,80289.0
2016-10-21 09:50:00,52.27,52.31,52.14,52.19,46754.0,40.992,41.0234,40.89,40.9292,46754.0
2016-10-21 10:00:00,52.19,52.24,52.16,52.24,58036.0,40.9292,40.9685,40.9057,40.9685,58036.0
2016-10-21 10:10:00,52.25,52.35,52.25,52.28,103903.0,40.9763,41.0547,40.9763,40.9998,103903.0
2016-10-21 10:20:00,52.29,52.42,52.26,52.4,57584.0,41.0077,41.1096,40.9841,41.0939,57584.0
2016-10-21 10:30:00,52.41,52.48,52.35,52.36,15517.0,41.1018,41.1567,41.0547,41.0626,15517.0
2016-10-21 10:40:00,52.37,52.51,52.32,52.36,68057.0,41.0704,41.1802,41.0312,41.0626,68057.0
2016-10-21 10:50:00,52.36,52.36,52.25,52.3,49149.0,41.0626,41.0626,40.9763,41.0155,49149.0
2016-10-21 11:00:00,52.3,52.3,52.22,52.23,29393.0,41.0155,41.0155,40.9528,40.9606,29393.0
2016-10-21 11:10:00,52.23,52.31,52.23,52.3,30925.0,40.9606,41.0234,40.9606,41.0155,30925.0
2016-10-21 11:20:00,52.3,52.3,52.22,52.23,20348.0,41.0155,41.0155,40.9528,40.9606,20348.0
2016-10-21 11:30:00,52.24,52.31,52.24,52.27,36011.0,40.9685,41.0234,40.9685,40.992,36011.0
2016-10-21 11:40:00,52.27,52.31,52.26,52.3,18250.0,40.992,41.0234,40.9841,41.0155,18250.0
2016-10-21 11:50:00,52.3,52.3,52.24,52.27,22024.0,41.0155,41.0155,40.9685,40.992,22024.0
2016-10-21 12:00:00,52.28,52.31,52.27,52.3,27383.0,40.9998,41.0234,40.992,41.0155,27383.0
2016-10-21 12:10:00,52.3,52.32,52.27,52.32,67925.0,41.0155,41.0312,40.992,41.0312,67925.0
2016-10-21 12:20:00,52.32,52.36,52.32,52.35,19436.0,41.0312,41.0626,41.0312,41.0547,19436.0
2016-10-21 12:30:00,52.34,52.34,52.26,52.27,36412.0,41.0469,41.0469,40.9841,40.992,36412.0
2016-10-21 12:40:00,52.28,52.32,52.25,52.28,24484.0,40.9998,41.0312,40.9763,40.9998,24484.0
2016-10-21 12:50:00,52.29,52.32,52.26,52.31,11408.0,41.0077,41.0312,40.9841,41.0234,11408.0
2016-10-21 13:00:00,52.3,52.33,52.27,52.27,17692.0,41.0155,41.039,40.992,40.992,17692.0
2016-10-21 13:10:00,52.28,52.34,52.26,52.3,27721.0,40.9998,41.0469,40.9841,41.0155,27721.0
2016-10-21 13:20:00,52.3,52.32,52.26,52.29,30707.0,41.0155,41.0312,40.9841,41.0077,30707.0
2016-10-21 13:30:00,52.3,52.31,52.28,52.3,15283.0,41.0155,41.0234,40.9998,41.0155,15283.0
2016-10-21 13:40:00,52.3,52.3,52.23,52.26,72493.0,41.0155,41.0155,40.9606,40.9841,72493.0
2016-10-21 13:50:00,52.27,52.31,52.23,52.3,28125.0,40.992,41.0234,40.9606,41.0155,28125.0
2016-10-21 14:00:00,52.32,52.35,52.24,52.26,55280.0,41.0312,41.0547,40.9685,40.9841,55280.0
2016-10-21 14:10:00,52.25,52.29,52.23,52.27,24468.0,40.9763,41.0077,40.9606,40.992,24468.0
2016-10-21 14:20:00,52.27,52.29,52.26,52.28,28054.0,40.992,41.0077,40.9841,40.9998,28054.0
2016-10-21 14:30:00,52.28,52.29,52.24,52.26,44975.0,40.9998,41.0077,40.9685,40.9841,44975.0
2016-10-21 14:40:00,52.25,52.27,52.21,52.25,41928.0,40.9763,40.992,40.9449,40.9763,41928.0
2016-10-21 14:50:00,52.24,52.27,52.24,52.26,17639.0,40.9685,40.992,40.9685,40.9841,17639.0
2016-10-21 15:00:00,52.26,52.35,52.26,52.35,24811.0,40.9841,41.0547,40.9841,41.0547,24811.0
2016-10-21 15:10:00,52.35,52.35,52.32,52.33,21319.0,41.0547,41.0547,41.0312,41.039,21319.0
2016-10-21 15:20:00,52.33,52.36,52.29,52.36,29036.0,41.039,41.0626,41.0077,41.0626,29036.0
2016-10-21 15:30:00,52.36,52.41,52.35,52.41,57244.0,41.0626,41.1018,41.0547,41.1018,57244.0
2016-10-21 15:40:00,52.4,52.4,52.33,52.35,131049.0,41.0939,41.0939,41.039,41.0547,131049.0
2016-10-21 15:50:00,52.35,52.45,52.34,52.41,129778.0,41.0547,41.1331,41.0469,41.1018,129778.0
2016-10-24 09:30:00,52.75,53.26,52.75,53.13,42157.0,41.3684,41.7684,41.3684,41.6664,42157.0
2016-10-24 09:40:00,53.18,53.36,53.17,53.31,21598.0,41.7056,41.8468,41.6978,41.8076,21598.0
2016-10-24 09:50:00,53.3,53.3,53.16,53.2,51595.0,41.7997,41.7997,41.69,41.7213,51595.0
2016-10-24 10:00:00,53.19,53.21,52.99,53.0,45973.0,41.7135,41.7292,41.5566,41.5645,45973.0
2016-10-24 10:10:00,52.99,53.01,52.87,52.91,58103.0,41.5566,41.5723,41.4625,41.4939,58103.0
2016-10-24 10:20:00,52.92,53.02,52.89,52.99,34956.0,41.5017,41.5802,41.4782,41.5566,34956.0
2016-10-24 10:30:00,53.01,53.04,52.89,53.01,61687.0,41.5723,41.5958,41.4782,41.5723,61687.0
2016-10-24 10:40:00,53.02,53.03,52.81,52.83,136184.0,41.5802,41.588,41.4155,41.4312,136184.0
2016-10-24 10:50:00,52.83,52.85,52.77,52.85,46611.0,41.4312,41.4468,41.3841,41.4468,46611.0
2016-10-24 11:00:00,52.85,52.91,52.81,52.82,19192.0,41.4468,41.4939,41.4155,41.4233,19192.0
2016-10-24 11:10:00,52.81,52.82,52.74,52.75,43145.0,41.4155,41.4233,41.3606,41.3684,43145.0
2016-10-24 11:20:00,52.77,52.77,52.64,52.64,30057.0,41.3841,41.3841,41.2822,41.2822,30057.0
2016-10-24 11:30:00,52.66,52.75,52.66,52.71,12838.0,41.2978,41.3684,41.2978,41.337,12838.0
2016-10-24 11:40:00,52.72,52.73,52.59,52.62,13038.0,41.3449,41.3527,41.2429,41.2665,13038.0
2016-10-24 11:50:00,52.62,52.67,52.61,52.66,11820.0,41.2665,41.3057,41.2586,41.2978,11820.0
2016-10-24 12:00:00,52.66,52.79,52.66,52.78,20527.0,41.2978,41.3998,41.2978,41.3919,20527.0
2016-10-24 12:10:00,52.78,52.82,52.78,52.82,21009.0,41.3919,41.4233,41.3919,41.4233,21009.0
2016-10-24 12:20:00,52.82,52.86,52.76,52.78,29717.0,41.4233,41.4547,41.3763,41.3919,29717.0
2016-10-24 12:30:00,52.77,52.78,52.73,52.76,21914.0,41.3841,41.3919,41.3527,41.3763,21914.0
2016-10-24 12:40:00,52.76,52.8,52.74,52.78,24400.0,41.3763,41.4076,41.3606,41.3919,24400.0
2016-10-24 12:50:00,52.78,52.84,52.77,52.84,101377.0,41.3919,41.439,41.3841,41.439,101377.0
2016-10-24 13:00:00,52.84,52.88,52.83,52.87,6740.0,41.439,41.4704,41.4312,41.4625,6740.0
2016-10-24 13:10:00,52.86,52.88,52.85,52.85,83118.0,41.4547,41.4704,41.4468,41.4468,83118.0
2016-10-24 13:20:00,52.85,52.87,52.83,52.85,27136.0,41.4468,41.4625,41.4312,41.4468,27136.0
2016-10-24 13:30:00,52.85,52.87,52.79,52.79,57416.0,41.4468,41.4625,41.3998,41.3998,57416.0
2016-10-24 13:40:00,52.79,52.85,52.78,52.84,17276.0,41.3998,41.4468,41.3919,41.439,17276.0
2016-10-24 13:50:00,52.84,52.85,52.8,52.82,16028.0,41.439,41.4468,41.4076,41.4233,16028.0
2016-10-24 14:00:00,52.81,52.86,52.81,52.85,27258.0,41.4155,41.4547,41.4155,41.4468,27258.0
2016-10-24 14:10:00,52.85,52.86,52.79,52.81,93495.0,41.4468,41.4547,41.3998,41.4155,93495.0
2016-10-24 14:20:00,52.81,52.87,52.81,52.87,54910.0,41.4155,41.4625,41.4155,41.4625,54910.0
2016-10-24 14:30:00,52.87,52.89,52.81,52.82,41341.0,41.4625,41.4782,41.4155,41.4233,41341.0
2016-10-24 14:40:00,52.82,52.84,52.79,52.8,63789.0,41.4233,41.439,41.3998,41.4076,63789.0
2016-10-24 14:50:00,52.79,52.81,52.76,52.79,12170.0,41.3998,41.4155,41.3763,41.3998,12170.0
2016-10-24 15:00:00,52.79,52.8,52.75,52.76,17769.0,41.3998,41.4076,41.3684,41.3763,17769.0
2016-10-24 15:10:00,52.76,52.8,52.74,52.8,19351.0,41.3763,41.4076,41.3606,41.4076,19351.0
2016-10-24 15:20:00,52.8,52.84,52.79,52.81,47974.0,41.4076,41.439,41.3998,41.4155,47974.0
2016-10-24 15:30:00,52.81,52.82,52.74,52.8,52200.0,41.4155,41.4233,41.3606,41.4076,52200.0
2016-10-24 15:40:00,52.79,52.83,52.78,52.83,130289.0,41.3998,41.4312,41.3919,41.4312,130289.0
2016-10-24 15:50:00,52.83,52.86,52.79,52.8,282789.0,41.4312,41.4547,41.3998,41.4076,282789.0
2016-10-25 09:30:00,52.74,53.03,52.7,52.81,99122.0,41.3606,41.588,41.3292,41.4155,99122.0
2016-10-25 09:40:00,52.79,52.84,52.65,52.67,52460.0,41.3998,41.439,41.29,41.3057,52460.0
2016-10-25 09:50:00,52.69,52.79,52.63,52.73,32692.0,41.3214,41.3998,41.2743,41.3527,32692.0
2016-10-25 10:00:00,52.74,52.81,52.56,52.63,36313.0,41.3606,41.4155,41.2194,41.2743,36313.0
2016-10-25 10:10:00,52.64,52.65,52.54,52.61,30258.0,41.2822,41.29,41.2037,41.2586,30258.0
2016-10-25 10:20:00,52.61,52.61,52.47,52.58,72675.0,41.2586,41.2586,41.1488,41.2351,72675.0
2016-10-25 10:30:00,52.58,52.63,52.5,52.54,47413.0,41.2351,41.2743,41.1724,41.2037,47413.0
2016-10-25 10:40:00,52.54,52.54,52.4,52.48,34983.0,41.2037,41.2037,41.0939,41.1567,34983.0
2016-10-25 10:50:00,52.49,52.55,52.44,52.52,31131.0,41.1645,41.2116,41.1253,41.188,31131.0
2016-10-25 11:00:00,52.53,52.57,52.48,52.53,40416.0,41.1959,41.2273,41.1567,41.1959,40416.0
2016-10-25 11:10:00,52.54,52.56,52.5,52.54,36277.0,41.2037,41.2194,41.1724,41.2037,36277.0
2016-10-25 11:20:00,52.55,52.59,52.53,52.59,33170.0,41.2116,41.2429,41.1959,41.2429,33170.0
2016-10-25 11:30:00,52.59,52.7,52.59,52.68,58664.0,41.2429,41.3292,41.2429,41.3135,58664.0
2016-10-25 11:40:00,52.68,52.7,52.67,52.69,70814.0,41.3135,41.3292,41.3057,41.3214,70814.0
2016-10-25 11:50:00,52.69,52.74,52.68,52.73,56268.0,41.3214,41.3606,41.3135,41.3527,56268.0
2016-10-25 12:00:00,52.73,52.73,52.53,52.55,32152.0,41.3527,41.3527,41.1959,41.2116,32152.0
2016-10-25 12:10:00,52.56,52.59,52.53,52.58,21321.0,41.2194,41.2429,41.1959,41.2351,21321.0
2016-10-25 12:20:00,52.59,52.59,52.52,52.52,18990.0,41.2429,41.2429,41.188,41.188,18990.0
2016-10-25 12:30:00,52.51,52.58,52.51,52.55,18724.0,41.1802,41.2351,41.1802,41.2116,18724.0
2016-10-25 12:40:00,52.55,52.64,52.53,52.61,19514.0,41.2116,41.2822,41.1959,41.2586,19514.0
2016-10-25 12:50:00,52.61,52.61,52.57,52.6,17260.0,41.2586,41.2586,41.2273,41.2508,17260.0
2016-10-25 13:00:00,52.6,52.64,52.6,52.62,13046.0,41.2508,41.2822,41.2508,41.2665,13046.0
2016-10-25 13:10:00,52.62,52.66,52.61,52.65,48393.0,41.2665,41.2978,41.2586,41.29,48393.0
2016-10-25 13:20:00,52.65,52.66,52.61,52.61,18168.0,41.29,41.2978,41.2586,41.2586,18168.0
2016-10-25 13:30:00,52.62,52.65,52.61,52.62,14700.0,41.2665,41.29,41.2586,41.2665,14700.0
2016-10-25 13:40:00,52.63,52.64,52.61,52.62,7362.0,41.2743,41.2822,41.2586,41.2665,7362.0
2016-10-25 13:50:00,52.64,52.66,52.62,52.66,26751.0,41.2822,41.2978,41.2665,41.2978,26751.0
2016-10-25 14:00:00,52.66,52.66,52.61,52.65,16011.0,41.2978,41.2978,41.2586,41.29,16011.0
2016-10-25 14:10:00,52.65,52.65,52.56,52.57,22946.0,41.29,41.29,41.2194,41.2273,22946.0
2016-10-25 14:20:00,52.57,52.58,52.53,52.54,22324.0,41.2273,41.2351,41.1959,41.2037,22324.0
2016-10-25 14:30:00,52.55,52.56,52.52,52.54,13786.0,41.2116,41.2194,41.188,41.2037,13786.0
2016-10-25 14:40:00,52.54,52.61,52.52,52.61,12409.0,41.2037,41.2586,41.188,41.2586,12409.0
2016-10-25 14:50:00,52.6,52.66,52.59,52.61,18782.0,41.2508,41.2978,41.2429,41.2586,18782.0
2016-10-25 15:00:00,52.61,52.65,52.61,52.65,15831.0,41.2586,41.29,41.2586,41.29,15831.0
2016-10-25 15:10:00,52.65,52.67,52.6,52.63,25354.0,41.29,41.3057,41.2508,41.2743,25354.0
2016-10-25 15:20:00,52.63,52.69,52.62,52.67,23833.0,41.2743,41.3214,41.2665,41.3057,23833.0
2016-10-25 15:30:00,52.67,52.67,52.63,52.64,29900.0,41.3057,41.3057,41.2743,41.2822,29900.0
2016-10-25 15:40:00,52.64,52.68,52.62,52.67,43534.0,41.2822,41.3135,41.2665,41.3057,43534.0
2016-10-25 15:50:00,52.67,52.67,52.56,52.64,97077.0,41.3057,41.3057,41.2194,41.2822,97077.0
2016-10-26 09:30:00,52.3,52.4,51.98,52.01,25557.0,41.0155,41.0939,40.7646,40.7881,25557.0
2016-10-26 09:40:00,52.0,52.11,51.8,51.85,42837.0,40.7802,40.8665,40.6234,40.6626,42837.0
2016-10-26 09:50:00,51.87,51.87,51.64,51.71,17005.0,40.6783,40.6783,40.4979,40.5528,17005.0
2016-10-26 10:00:00,51.69,51.7,51.51,51.54,25265.0,40.5371,40.545,40.396,40.4195,25265.0
2016-10-26 10:10:00,51.54,51.66,51.54,51.66,78002.0,40.4195,40.5136,40.4195,40.5136,78002.0
2016-10-26 10:20:00,51.67,51.69,51.6,51.67,72076.0,40.5214,40.5371,40.4665,40.5214,72076.0
2016-10-26 10:30:00,51.67,51.76,51.62,51.71,33885.0,40.5214,40.592,40.4822,40.5528,33885.0
2016-10-26 10:40:00,51.7,51.86,51.69,51.84,23821.0,40.545,40.6704,40.5371,40.6548,23821.0
2016-10-26 10:50:00,51.84,51.93,51.78,51.93,34079.0,40.6548,40.7253,40.6077,40.7253,34079.0
2016-10-26 11:00:00,51.92,51.94,51.78,51.78,23636.0,40.7175,40.7332,40.6077,40.6077,23636.0
2016-10-26 11:10:00,51.78,51.86,51.78,51.81,42786.0,40.6077,40.6704,40.6077,40.6312,42786.0
2016-10-26 11:20:00,51.81,51.92,51.8,51.9,28507.0,40.6312,40.7175,40.6234,40.7018,28507.0
2016-10-26 11:30:00,51.9,52.01,51.9,51.97,36336.0,40.7018,40.7881,40.7018,40.7567,36336.0
2016-10-26 11:40:00,51.96,51.97,51.92,51.92,29928.0,40.7489,40.7567,40.7175,40.7175,29928.0
2016-10-26 11:50:00,51.92,51.98,51.91,51.93,26769.0,40.7175,40.7646,40.7097,40.7253,26769.0
2016-10-26 12:00:00,51.92,51.96,51.91,51.92,14399.0,40.7175,40.7489,40.7097,40.7175,14399.0
2016-10-26 12:10:00,51.93,51.99,51.92,51.94,10939.0,40.7253,40.7724,40.7175,40.7332,10939.0
2016-10-26 12:20:00,51.95,51.96,51.89,51.91,17808.0,40.741,40.7489,40.694,40.7097,17808.0
2016-10-26 12:30:00,51.91,51.98,51.89,51.98,36609.0,40.7097,40.7646,40.694,40.7646,36609.0
2016-10-26 12:40:00,51.98,51.98,51.88,51.89,24539.0,40.7646,40.7646,40.6861,40.694,24539.0
2016-10-26 12:50:00,51.9,51.96,51.89,51.95,23142.0,40.7018,40.7489,40.694,40.741,23142.0
2016-10-26 13:00:00,51.96,52.0,51.94,51.98,17872.0,40.7489,40.7802,40.7332,40.7646,17872.0
2016-10-26 13:10:00,51.98,52.0,51.93,51.96,17241.0,40.7646,40.7802,40.7253,40.7489,17241.0
2016-10-26 13:20:00,51.97,52.05,51.96,52.04,14127.0,40.7567,40.8195,40.7489,40.8116,14127.0
2016-10-26 13:30:00,52.04,52.07,52.0,52.05,17339.0,40.8116,40.8351,40.7802,40.8195,17339.0
2016-10-26 13:40:00,52.05,52.05,51.98,52.01,19412.0,40.8195,40.8195,40.7646,40.7881,19412.0
2016-10-26 13:50:00,52.01,52.06,51.98,52.05,23750.0,40.7881,40.8273,40.7646,40.8195,23750.0
2016-10-26 14:00:00,52.05,52.05,51.96,52.0,44385.0,40.8195,40.8195,40.7489,40.7802,44385.0
2016-10-26 14:10:00,52.0,52.06,51.98,52.0,41971.0,40.7802,40.8273,40.7646,40.7802,41971.0
2016-10-26 14:20:00,52.01,52.09,52.0,52.04,43510.0,40.7881,40.8508,40.7802,40.8116,43510.0
2016-10-26 14:30:00,52.04,52.05,51.97,51.99,24623.0,40.8116,40.8195,40.7567,40.7724,24623.0
2016-10-26 14:40:00,52.0,52.05,51.98,51.98,94241.0,40.7802,40.8195,40.7646,40.7646,94241.0
2016-10-26 14:50:00,51.97,51.99,51.89,51.98,19886.0,40.7567,40.7724,40.694,40.7646,19886.0
2016-10-26 15:00:00,51.99,52.0,51.91,51.93,11720.0,40.7724,40.7802,40.7097,40.7253,11720.0
2016-10-26 15:10:00,51.93,51.95,51.93,51.93,23010.0,40.7253,40.741,40.7253,40.7253,23010.0
2016-10-26 15:20:00,51.94,52.02,51.94,52.0,31511.0,40.7332,40.7959,40.7332,40.7802,31511.0
2016-10-26 15:30:00,52.0,52.04,51.99,52.03,38009.0,40.7802,40.8116,40.7724,40.8038,38009.0
2016-10-26 15:40:00,52.03,52.11,52.0,52.09,96028.0,40.8038,40.8665,40.7802,40.8508,96028.0
2016-10-26 15:50:00,52.08,52.11,52.04,52.07,169007.0,40.843,40.8665,40.8116,40.8351,169007.0
2016-10-27 09:30:00,52.26,52.54,51.74,51.74,94631.0,40.9841,41.2037,40.5763,40.5763,94631.0
2016-10-27 09:40:00,51.76,51.85,51.7,51.79,68798.0,40.592,40.6626,40.545,40.6156,68798.0
2016-10-27 09:50:00,51.8,51.96,51.55,51.66,100819.0,40.6234,40.7489,40.4273,40.5136,100819.0
2016-10-27 10:00:00,51.66,51.66,51.5,51.59,66570.0,40.5136,40.5136,40.3881,40.4587,66570.0
2016-10-27 10:10:00,51.59,51.61,51.49,51.55,39296.0,40.4587,40.4744,40.3803,40.4273,39296.0
2016-10-27 10:20:00,51.54,51.56,51.43,51.48,46963.0,40.4195,40.4352,40.3332,40.3724,46963.0
2016-10-27 10:30:00,51.49,51.5,51.38,51.41,28220.0,40.3803,40.3881,40.294,40.3175,28220.0
2016-10-27 10:40:00,51.38,51.38,51.16,51.17,46264.0,40.294,40.294,40.1215,40.1293,46264.0
2016-10-27 10:50:00,51.16,51.2,51.03,51.11,23660.0,40.1215,40.1529,40.0195,40.0823,23660.0
2016-10-27 11:00:00,51.09,51.31,51.0,51.31,35006.0,40.0666,40.2391,39.996,40.2391,35006.0
2016-10-27 11:10:00,51.31,51.36,51.21,51.27,80728.0,40.2391,40.2783,40.1607,40.2077,80728.0
2016-10-27 11:20:00,51.27,51.28,51.19,51.23,58102.0,40.2077,40.2156,40.145,40.1764,58102.0
2016-10-27 11:30:00,51.24,51.26,51.14,51.14,27961.0,40.1842,40.1999,40.1058,40.1058,27961.0
2016-10-27 11:40:00,51.14,51.14,51.03,51.07,27674.0,40.1058,40.1058,40.0195,40.0509,27674.0
2016-10-27 11:50:00,51.08,51.19,51.07,51.18,36242.0,40.0587,40.145,40.0509,40.1372,36242.0
2016-10-27 12:00:00,51.18,51.19,51.14,51.15,23826.0,40.1372,40.145,40.1058,40.1136,23826.0
2016-10-27 12:10:00,51.17,51.23,51.12,51.12,26349.0,40.1293,40.1764,40.0901,40.0901,26349.0
2016-10-27 12:20:00,51.13,51.14,51.06,51.07,12359.0,40.098,40.1058,40.0431,40.0509,12359.0
2016-10-27 12:30:00,51.07,51.1,50.96,51.01,20051.0,40.0509,40.0744,39.9646,40.0038,20051.0
2016-10-27 12:40:00,51.01,51.01,50.95,50.97,18990.0,40.0038,40.0038,39.9568,39.9725,18990.0
2016-10-27 12:50:00,50.98,50.99,50.94,50.97,17105.0,39.9803,39.9882,39.949,39.9725,17105.0
2016-10-27 13:00:00,50.97,50.99,50.91,50.91,21721.0,39.9725,39.9882,39.9254,39.9254,21721.0
2016-10-27 13:10:00,50.91,51.01,50.91,50.95,38330.0,39.9254,40.0038,39.9254,39.9568,38330.0
2016-10-27 13:20:00,50.95,51.04,50.95,51.04,11389.0,39.9568,40.0274,39.9568,40.0274,11389.0
2016-10-27 13:30:00,51.04,51.23,51.04,51.23,26560.0,40.0274,40.1764,40.0274,40.1764,26560.0
2016-10-27 13:40:00,51.23,51.27,51.16,51.16,23323.0,40.1764,40.2077,40.1215,40.1215,23323.0
2016-10-27 13:50:00,51.16,51.18,51.08,51.09,12211.0,40.1215,40.1372,40.0587,40.0666,12211.0
2016-10-27 14:00:00,51.08,51.17,51.06,51.16,25181.0,40.0587,40.1293,40.0431,40.1215,25181.0
2016-10-27 14:10:00,51.16,51.16,51.06,51.12,18597.0,40.1215,40.1215,40.0431,40.0901,18597.0
2016-10-27 14:20:00,51.12,51.12,51.0,51.1,30409.0,40.0901,40.0901,39.996,40.0744,30409.0
2016-10-27 14:30:00,51.09,51.12,51.02,51.05,19367.0,40.0666,40.0901,40.0117,40.0352,19367.0
2016-10-27 14:40:00,51.05,51.05,50.98,51.01,18954.0,40.0352,40.0352,39.9803,40.0038,18954.0
2016-10-27 14:50:00,51.02,51.03,50.97,51.0,31717.0,40.0117,40.0195,39.9725,39.996,31717.0
2016-10-27 15:00:00,51.0,51.1,50.99,51.08,26954.0,39.996,40.0744,39.9882,40.0587,26954.0
2016-10-27 15:10:00,51.08,51.12,51.03,51.04,78083.0,40.0587,40.0901,40.0195,40.0274,78083.0
2016-10-27 15:20:00,51.04,51.11,51.04,51.1,29737.0,40.0274,40.0823,40.0274,40.0744,29737.0
2016-10-27 15:30:00,51.09,51.15,51.08,51.11,84539.0,40.0666,40.1136,40.0587,40.0823,84539.0
2016-10-27 15:40:00,51.12,51.18,51.04,51.08,104575.0,40.0901,40.1372,40.0274,40.0587,104575.0
2016-10-27 15:50:00,51.08,51.09,50.99,51.0,274798.0,40.0587,40.0666,39.9882,39.996,274798.0
2016-10-28 09:30:00,51.23,51.44,51.08,51.42,69907.0,40.1764,40.3411,40.0587,40.3254,69907.0
2016-10-28 09:40:00,51.38,51.41,51.25,51.33,48422.0,40.294,40.3175,40.1921,40.2548,48422.0
2016-10-28 09:50:00,51.32,51.38,51.23,51.27,65909.0,40.247,40.294,40.1764,40.2077,65909.0
2016-10-28 10:00:00,51.29,51.34,51.23,51.24,62169.0,40.2234,40.2626,40.1764,40.1842,62169.0
2016-10-28 10:10:00,51.24,51.35,51.18,51.29,108413.0,40.1842,40.2705,40.1372,40.2234,108413.0
2016-10-28 10:20:00,51.29,51.37,51.19,51.21,34641.0,40.2234,40.2862,40.145,40.1607,34641.0
2016-10-28 10:30:00,51.2,51.27,51.18,51.26,34001.0,40.1529,40.2077,40.1372,40.1999,34001.0
2016-10-28 10:40:00,51.26,51.31,51.24,51.28,56178.0,40.1999,40.2391,40.1842,40.2156,56178.0
2016-10-28 10:50:00,51.29,51.31,51.22,51.29,35525.0,40.2234,40.2391,40.1685,40.2234,35525.0
2016-10-28 11:00:00,51.3,51.4,51.29,51.36,33077.0,40.2313,40.3097,40.2234,40.2783,33077.0
2016-10-28 11:10:00,51.34,51.35,51.24,51.28,26973.0,40.2626,40.2705,40.1842,40.2156,26973.0
2016-10-28 11:20:00,51.28,51.31,51.27,51.3,32237.0,40.2156,40.2391,40.2077,40.2313,32237.0
2016-10-28 11:30:00,51.29,51.31,51.26,51.3,36171.0,40.2234,40.2391,40.1999,40.2313,36171.0
2016-10-28 11:40:00,51.29,51.35,51.26,51.31,48425.0,40.2234,40.2705,40.1999,40.2391,48425.0
2016-10-28 11:50:00,51.3,51.33,51.28,51.31,20717.0,40.2313,40.2548,40.2156,40.2391,20717.0
2016-10-28 12:00:00,51.32,51.35,51.29,51.33,36180.0,40.247,40.2705,40.2234,40.2548,36180.0
2016-10-28 12:10:00,51.33,51.44,51.33,51.44,38705.0,40.2548,40.3411,40.2548,40.3411,38705.0
2016-10-28 12:20:00,51.44,51.5,51.38,51.4,51380.0,40.3411,40.3881,40.294,40.3097,51380.0
2016-10-28 12:30:00,51.39,51.4,51.3,51.34,16655.0,40.3019,40.3097,40.2313,40.2626,16655.0
2016-10-28 12:40:00,51.34,51.41,51.31,51.37,26507.0,40.2626,40.3175,40.2391,40.2862,26507.0
2016-10-28 12:50:00,51.36,51.39,51.34,51.35,17643.0,40.2783,40.3019,40.2626,40.2705,17643.0
2016-10-28 13:00:00,51.36,51.37,50.99,50.99,48652.0,40.2783,40.2862,39.9882,39.9882,48652.0
2016-10-28 13:10:00,50.99,51.07,50.89,51.02,45479.0,39.9882,40.0509,39.9097,40.0117,45479.0
2016-10-28 13:20:00,51.04,51.11,50.98,51.0,14952.0,40.0274,40.0823,39.9803,39.996,14952.0
2016-10-28 13:30:00,50.98,50.98,50.77,50.85,36156.0,39.9803,39.9803,39.8156,39.8784,36156.0
2016-10-28 13:40:00,50.85,50.91,50.81,50.91,40716.0,39.8784,39.9254,39.847,39.9254,40716.0
2016-10-28 13:50:00,50.9,51.04,50.85,50.86,51998.0,39.9176,40.0274,39.8784,39.8862,51998.0
2016-10-28 14:00:00,50.87,51.0,50.87,50.97,26734.0,39.8941,39.996,39.8941,39.9725,26734.0
2016-10-28 14:10:00,50.98,51.1,50.96,50.98,108804.0,39.9803,40.0744,39.9646,39.9803,108804.0
2016-10-28 14:20:00,50.99,51.13,50.98,51.07,44515.0,39.9882,40.098,39.9803,40.0509,44515.0
2016-10-28 14:30:00,51.07,51.21,51.05,51.1,25147.0,40.0509,40.1607,40.0352,40.0744,25147.0
2016-10-28 14:40:00,51.1,51.1,51.02,51.09,20435.0,40.0744,40.0744,40.0117,40.0666,20435.0
2016-10-28 14:50:00,51.09,51.21,51.03,51.19,46393.0,40.0666,40.1607,40.0195,40.145,46393.0
2016-10-28 15:00:00,51.18,51.21,51.08,51.09,31756.0,40.1372,40.1607,40.0587,40.0666,31756.0
2016-10-28 15:10:00,51.09,51.13,51.04,51.13,37258.0,40.0666,40.098,40.0274,40.098,37258.0
2016-10-28 15:20:00,51.14,51.29,51.12,51.22,50204.0,40.1058,40.2234,40.0901,40.1685,50204.0
2016-10-28 15:30:00,51.22,51.22,51.05,51.07,62079.0,40.1685,40.1685,40.0352,40.0509,62079.0
2016-10-28 15:40:00,51.06,51.14,51.01,51.11,119370.0,40.0431,40.1058,40.0038,40.0823,119370.0
2016-10-28 15:50:00,51.11,51.14,51.04,51.08,174116.0,40.0823,40.1058,40.0274,40.0587,174116.0
2016-10-31 09:30:00,51.44,51.52,51.18,51.36,50411.0,40.3411,40.4038,40.1372,40.2783,50411.0
2016-10-31 09:40:00,51.35,51.68,51.33,51.57,27909.0,40.2705,40.5293,40.2548,40.443,27909.0
2016-10-31 09:50:00,51.61,51.72,51.55,51.7,25842.0,40.4744,40.5607,40.4273,40.545,25842.0
2016-10-31 10:00:00,51.71,51.9,51.7,51.87,42461.0,40.5528,40.7018,40.545,40.6783,42461.0
2016-10-31 10:10:00,51.87,52.1,51.86,52.0,37607.0,40.6783,40.8587,40.6704,40.7802,37607.0
2016-10-31 10:20:00,52.0,52.13,51.97,52.12,40913.0,40.7802,40.8822,40.7567,40.8743,40913.0
2016-10-31 10:30:00,52.14,52.15,51.93,51.93,42035.0,40.89,40.8979,40.7253,40.7253,42035.0
2016-10-31 10:40:00,51.93,51.93,51.82,51.85,53924.0,40.7253,40.7253,40.6391,40.6626,53924.0
2016-10-31 10:50:00,51.86,51.89,51.82,51.86,43630.0,40.6704,40.694,40.6391,40.6704,43630.0
2016-10-31 11:00:00,51.86,51.89,51.83,51.85,104729.0,40.6704,40.694,40.6469,40.6626,104729.0
2016-10-31 11:10:00,51.86,52.01,51.86,51.97,32814.0,40.6704,40.7881,40.6704,40.7567,32814.0
2016-10-31 11:20:00,51.95,52.02,51.9,52.02,22072.0,40.741,40.7959,40.7018,40.7959,22072.0
2016-10-31 11:30:00,52.03,52.12,52.0,52.11,30528.0,40.8038,40.8743,40.7802,40.8665,30528.0
2016-10-31 11:40:00,52.11,52.21,52.09,52.1,59487.0,40.8665,40.9449,40.8508,40.8587,59487.0
2016-10-31 11:50:00,52.09,52.15,52.08,52.09,80519.0,40.8508,40.8979,40.843,40.8508,80519.0
2016-10-31 12:00:00,52.1,52.1,52.01,52.05,84184.0,40.8587,40.8587,40.7881,40.8195,84184.0
2016-10-31 12:10:00,52.04,52.05,51.87,51.91,100109.0,40.8116,40.8195,40.6783,40.7097,100109.0
2016-10-31 12:20:00,51.91,51.92,51.85,51.91,22387.0,40.7097,40.7175,40.6626,40.7097,22387.0
2016-10-31 12:30:00,51.91,52.06,51.91,52.06,19656.0,40.7097,40.8273,40.7097,40.8273,19656.0
2016-10-31 12:40:00,52.06,52.09,52.03,52.08,17446.0,40.8273,40.8508,40.8038,40.843,17446.0
2016-10-31 12:50:00,52.08,52.15,52.08,52.14,42107.0,40.843,40.8979,40.843,40.89,42107.0
2016-10-31 13:00:00,52.14,52.15,52.05,52.08,24164.0,40.89,40.8979,40.8195,40.843,24164.0
2016-10-31 13:10:00,52.07,52.08,52.03,52.03,17169.0,40.8351,40.843,40.8038,40.8038,17169.0
2016-10-31 13:20:00,52.04,52.11,52.03,52.08,18923.0,40.8116,40.8665,40.8038,40.843,18923.0
2016-10-31 13:30:00,52.07,52.13,52.05,52.05,20003.0,40.8351,40.8822,40.8195,40.8195,20003.0
2016-10-31 13:40:00,52.04,52.12,52.03,52.12,18899.0,40.8116,40.8743,40.8038,40.8743,18899.0
2016-10-31 13:50:00,52.12,52.13,52.07,52.07,18917.0,40.8743,40.8822,40.8351,40.8351,18917.0
2016-10-31 14:00:00,52.07,52.15,52.07,52.14,27097.0,40.8351,40.8979,40.8351,40.89,27097.0
2016-10-31 14:10:00,52.15,52.15,52.13,52.15,40267.0,40.8979,40.8979,40.8822,40.8979,40267.0
2016-10-31 14:20:00,52.15,52.15,52.14,52.15,26372.0,40.8979,40.8979,40.89,40.8979,26372.0
2016-10-31 14:30:00,52.15,52.26,52.14,52.24,58027.0,40.8979,40.9841,40.89,40.9685,58027.0
2016-10-31 14:40:00,52.24,52.25,52.19,52.21,30120.0,40.9685,40.9763,40.9292,40.9449,30120.0
2016-10-31 14:50:00,52.2,52.28,52.18,52.28,30165.0,40.9371,40.9998,40.9214,40.9998,30165.0
2016-10-31 15:00:00,52.28,52.33,52.21,52.22,124691.0,40.9998,41.039,40.9449,40.9528,124691.0
2016-10-31 15:10:00,52.22,52.22,52.14,52.16,52638.0,40.9528,40.9528,40.89,40.9057,52638.0
2016-10-31 15:20:00,52.16,52.23,52.16,52.2,85791.0,40.9057,40.9606,40.9057,40.9371,85791.0
2016-10-31 15:30:00,52.2,52.24,52.14,52.15,103601.0,40.9371,40.9685,40.89,40.8979,103601.0
2016-10-31 15:40:00,52.15,52.19,52.1,52.19,163392.0,40.8979,40.9292,40.8587,40.9292,163392.0
2016-10-31 15:50:00,52.19,52.23,52.16,52.17,375666.0,40.9292,40.9606,40.9057,40.9136,375666.0
2016-11-01 09:30:00,51.96,52.01,51.58,51.9,48262.0,40.7489,40.7881,40.4509,40.7018,48262.0
2016-11-01 09:40:00,51.88,51.88,51.63,51.85,53790.0,40.6861,40.6861,40.4901,40.6626,53790.0
2016-11-01 09:50:00,51.86,51.95,51.76,51.8,54434.0,40.6704,40.741,40.592,40.6234,54434.0
2016-11-01 10:00:00,51.79,51.86,51.47,51.47,45797.0,40.6156,40.6704,40.3646,40.3646,45797.0
2016-11-01 10:10:00,51.48,51.57,51.38,51.45,26558.0,40.3724,40.443,40.294,40.3489,26558.0
2016-11-01 10:20:00,51.44,51.45,51.36,51.42,42902.0,40.3411,40.3489,40.2783,40.3254,42902.0
2016-11-01 10:30:00,51.42,51.44,51.19,51.24,52508.0,40.3254,40.3411,40.145,40.1842,52508.0
2016-11-01 10:40:00,51.26,51.27,51.15,51.27,22050.0,40.1999,40.2077,40.1136,40.2077,22050.0
2016-11-01 10:50:00,51.27,51.34,51.26,51.27,12206.0,40.2077,40.2626,40.1999,40.2077,12206.0
2016-11-01 11:00:00,51.28,51.36,51.28,51.28,10518.0,40.2156,40.2783,40.2156,40.2156,10518.0
2016-11-01 11:10:00,51.28,51.28,51.17,51.18,22645.0,40.2156,40.2156,40.1293,40.1372,22645.0
2016-11-01 11:20:00,51.19,51.19,51.08,51.14,41250.0,40.145,40.145,40.0587,40.1058,41250.0
2016-11-01 11:30:00,51.13,51.21,51.11,51.2,31455.0,40.098,40.1607,40.0823,40.1529,31455.0
2016-11-01 11:40:00,51.2,51.28,51.18,51.22,28421.0,40.1529,40.2156,40.1372,40.1685,28421.0
2016-11-01 11:50:00,51.21,51.21,51.1,51.17,66416.0,40.1607,40.1607,40.0744,40.1293,66416.0
2016-11-01 12:00:00,51.17,51.19,51.03,51.03,33688.0,40.1293,40.145,40.0195,40.0195,33688.0
2016-11-01 12:10:00,51.04,51.04,50.96,50.99,32758.0,40.0274,40.0274,39.9646,39.9882,32758.0
2016-11-01 12:20:00,50.98,51.03,50.92,51.01,15623.0,39.9803,40.0195,39.9333,40.0038,15623.0
2016-11-01 12:30:00,51.0,51.01,50.81,50.82,31760.0,39.996,40.0038,39.847,39.8548,31760.0
2016-11-01 12:40:00,50.82,50.84,50.7,50.7,26946.0,39.8548,39.8705,39.7607,39.7607,26946.0
2016-11-01 12:50:00,50.7,50.77,50.7,50.76,32440.0,39.7607,39.8156,39.7607,39.8078,32440.0
2016-11-01 13:00:00,50.76,50.77,50.72,50.74,46055.0,39.8078,39.8156,39.7764,39.7921,46055.0
2016-11-01 13:10:00,50.73,50.81,50.68,50.77,153818.0,39.7843,39.847,39.7451,39.8156,153818.0
2016-11-01 13:20:00,50.77,50.79,50.71,50.73,74170.0,39.8156,39.8313,39.7686,39.7843,74170.0
2016-11-01 13:30:00,50.73,50.76,50.63,50.66,33770.0,39.7843,39.8078,39.7058,39.7294,33770.0
2016-11-01 13:40:00,50.66,50.7,50.58,50.68,41715.0,39.7294,39.7607,39.6666,39.7451,41715.0
2016-11-01 13:50:00,50.68,50.73,50.66,50.69,30144.0,39.7451,39.7843,39.7294,39.7529,30144.0
2016-11-01 14:00:00,50.69,50.81,50.67,50.8,36615.0,39.7529,39.847,39.7372,39.8392,36615.0
2016-11-01 14:10:00,50.81,50.92,50.74,50.86,45592.0,39.847,39.9333,39.7921,39.8862,45592.0
2016-11-01 14:20:00,50.86,51.11,50.85,51.06,43320.0,39.8862,40.0823,39.8784,40.0431,43320.0
2016-11-01 14:30:00,51.08,51.09,50.98,50.99,43529.0,40.0587,40.0666,39.9803,39.9882,43529.0
2016-11-01 14:40:00,50.99,51.06,50.92,50.96,67711.0,39.9882,40.0431,39.9333,39.9646,67711.0
2016-11-01 14:50:00,50.96,50.96,50.78,50.8,27510.0,39.9646,39.9646,39.8235,39.8392,27510.0
2016-11-01 15:00:00,50.8,50.85,50.74,50.82,60382.0,39.8392,39.8784,39.7921,39.8548,60382.0
2016-11-01 15:10:00,50.82,50.83,50.73,50.81,57561.0,39.8548,39.8627,39.7843,39.847,57561.0
2016-11-01 15:20:00,50.81,50.81,50.67,50.77,43698.0,39.847,39.847,39.7372,39.8156,43698.0
2016-11-01 15:30:00,50.77,50.79,50.62,50.73,85892.0,39.8156,39.8313,39.698,39.7843,85892.0
2016-11-01 15:40:00,50.72,50.8,50.64,50.7,104633.0,39.7764,39.8392,39.7137,39.7607,104633.0
2016-11-01 15:50:00,50.7,50.81,50.66,50.78,386829.0,39.7607,39.847,39.7294,39.8235,386829.0
2016-11-02 09:30:00,50.94,50.94,50.55,50.82,32222.0,39.949,39.949,39.6431,39.8548,32222.0
2016-11-02 09:40:00,50.83,50.86,50.6,50.8,27530.0,39.8627,39.8862,39.6823,39.8392,27530.0
2016-11-02 09:50:00,50.8,50.89,50.78,50.84,20121.0,39.8392,39.9097,39.8235,39.8705,20121.0
2016-11-02 10:00:00,50.84,50.86,50.74,50.79,26565.0,39.8705,39.8862,39.7921,39.8313,26565.0
2016-11-02 10:10:00,50.8,50.86,50.71,50.72,27697.0,39.8392,39.8862,39.7686,39.7764,27697.0
2016-11-02 10:20:00,50.72,50.73,50.45,50.48,22908.0,39.7764,39.7843,39.5647,39.5882,22908.0
2016-11-02 10:30:00,50.47,50.51,50.35,50.41,62565.0,39.5804,39.6117,39.4863,39.5333,62565.0
2016-11-02 10:40:00,50.41,50.44,50.33,50.42,45793.0,39.5333,39.5568,39.4706,39.5411,45793.0
2016-11-02 10:50:00,50.41,50.42,50.36,50.39,69521.0,39.5333,39.5411,39.4941,39.5176,69521.0
2016-11-02 11:00:00,50.4,50.52,50.38,50.48,35190.0,39.5255,39.6196,39.5098,39.5882,35190.0
2016-11-02 11:10:00,50.49,50.55,50.42,50.45,25223.0,39.596,39.6431,39.5411,39.5647,25223.0
2016-11-02 11:20:00,50.45,50.46,50.15,50.17,58587.0,39.5647,39.5725,39.3294,39.3451,58587.0
2016-11-02 11:30:00,50.16,50.34,50.16,50.25,41522.0,39.3372,39.4784,39.3372,39.4078,41522.0
2016-11-02 11:40:00,50.25,50.4,50.25,50.37,54807.0,39.4078,39.5255,39.4078,39.5019,54807.0
2016-11-02 11:50:00,50.37,50.39,50.31,50.35,60831.0,39.5019,39.5176,39.4549,39.4863,60831.0
2016-11-02 12:00:00,50.35,50.38,50.32,50.38,49465.0,39.4863,39.5098,39.4627,39.5098,49465.0
2016-11-02 12:10:00,50.39,50.49,50.39,50.42,33512.0,39.5176,39.596,39.5176,39.5411,33512.0
2016-11-02 12:20:00,50.42,50.47,50.39,50.42,30624.0,39.5411,39.5804,39.5176,39.5411,30624.0
2016-11-02 12:30:00,50.42,50.42,50.3,50.33,20292.0,39.5411,39.5411,39.447,39.4706,20292.0
2016-11-02 12:40:00,50.33,50.42,50.33,50.38,33442.0,39.4706,39.5411,39.4706,39.5098,33442.0
2016-11-02 12:50:00,50.39,50.41,50.33,50.4,21111.0,39.5176,39.5333,39.4706,39.5255,21111.0
2016-11-02 13:00:00,50.4,50.41,50.33,50.39,38097.0,39.5255,39.5333,39.4706,39.5176,38097.0
2016-11-02 13:10:00,50.4,50.4,50.22,50.24,25218.0,39.5255,39.5255,39.3843,39.4,25218.0
2016-11-02 13:20:00,50.25,50.3,50.23,50.27,17280.0,39.4078,39.447,39.3921,39.4235,17280.0
2016-11-02 13:30:00,50.26,50.28,50.21,50.27,28652.0,39.4157,39.4314,39.3765,39.4235,28652.0
2016-11-02 13:40:00,50.27,50.29,50.22,50.24,21502.0,39.4235,39.4392,39.3843,39.4,21502.0
2016-11-02 13:50:00,50.25,50.27,50.18,50.27,41308.0,39.4078,39.4235,39.3529,39.4235,41308.0
2016-11-02 14:00:00,50.27,50.28,50.09,50.16,37487.0,39.4235,39.4314,39.2824,39.3372,37487.0
2016-11-02 14:10:00,50.16,50.28,50.13,50.13,78246.0,39.3372,39.4314,39.3137,39.3137,78246.0
2016-11-02 14:20:00,50.13,50.18,50.08,50.13,39933.0,39.3137,39.3529,39.2745,39.3137,39933.0
2016-11-02 14:30:00,50.13,50.22,50.1,50.12,36011.0,39.3137,39.3843,39.2902,39.3059,36011.0
2016-11-02 14:40:00,50.12,50.19,50.04,50.04,30490.0,39.3059,39.3608,39.2431,39.2431,30490.0
2016-11-02 14:50:00,50.04,50.13,50.02,50.03,31078.0,39.2431,39.3137,39.2275,39.2353,31078.0
2016-11-02 15:00:00,50.04,50.19,50.03,50.19,45496.0,39.2431,39.3608,39.2353,39.3608,45496.0
2016-11-02 15:10:00,50.18,50.19,50.1,50.1,29982.0,39.3529,39.3608,39.2902,39.2902,29982.0
2016-11-02 15:20:00,50.1,50.14,50.05,50.12,37113.0,39.2902,39.3216,39.251,39.3059,37113.0
2016-11-02 15:30:00,50.12,50.16,50.04,50.06,69846.0,39.3059,39.3372,39.2431,39.2588,69846.0
2016-11-02 15:40:00,50.05,50.09,49.99,50.05,94932.0,39.251,39.2824,39.2039,39.251,94932.0
2016-11-02 15:50:00,50.04,50.07,49.84,49.85,264188.0,39.2431,39.2667,39.0863,39.0941,264188.0
2016-11-03 09:30:00,49.87,49.99,49.63,49.78,40431.0,39.1098,39.2039,38.9216,39.0392,40431.0
2016-11-03 09:40:00,49.78,49.92,49.77,49.81,48974.0,39.0392,39.149,39.0314,39.0628,48974.0
2016-11-03 09:50:00,49.82,49.86,49.69,49.69,48756.0,39.0706,39.102,38.9687,38.9687,48756.0
2016-11-03 10:00:00,49.7,50.01,49.67,49.99,110056.0,38.9765,39.2196,38.953,39.2039,110056.0
2016-11-03 10:10:00,49.98,50.02,49.86,49.92,40115.0,39.1961,39.2275,39.102,39.149,40115.0
2016-11-03 10:20:00,49.93,49.94,49.76,49.76,46407.0,39.1569,39.1647,39.0236,39.0236,46407.0
2016-11-03 10:30:00,49.76,49.89,49.74,49.79,47801.0,39.0236,39.1255,39.0079,39.0471,47801.0
2016-11-03 10:40:00,49.79,49.88,49.73,49.74,64312.0,39.0471,39.1177,39.0,39.0079,64312.0
2016-11-03 10:50:00,49.75,49.82,49.7,49.8,60110.0,39.0157,39.0706,38.9765,39.0549,60110.0
2016-11-03 11:00:00,49.79,49.86,49.78,49.8,66606.0,39.0471,39.102,39.0392,39.0549,66606.0
2016-11-03 11:10:00,49.8,49.97,49.75,49.93,93511.0,39.0549,39.1882,39.0157,39.1569,93511.0
2016-11-03 11:20:00,49.95,49.95,49.85,49.86,35902.0,39.1726,39.1726,39.0941,39.102,35902.0
2016-11-03 11:30:00,49.85,49.87,49.73,49.87,63185.0,39.0941,39.1098,39.0,39.1098,63185.0
2016-11-03 11:40:00,49.87,49.98,49.72,49.77,65894.0,39.1098,39.1961,38.9922,39.0314,65894.0
2016-11-03 11:50:00,49.76,49.77,49.64,49.67,42999.0,39.0236,39.0314,38.9294,38.953,42999.0
2016-11-03 12:00:00,49.67,49.72,49.58,49.63,46163.0,38.953,38.9922,38.8824,38.9216,46163.0
2016-11-03 12:10:00,49.64,49.65,49.51,49.61,38901.0,38.9294,38.9373,38.8275,38.9059,38901.0
2016-11-03 12:20:00,49.61,49.64,49.57,49.58,69017.0,38.9059,38.9294,38.8745,38.8824,69017.0
2016-11-03 12:30:00,49.57,49.61,49.5,49.51,37544.0,38.8745,38.9059,38.8197,38.8275,37544.0
2016-11-03 12:40:00,49.52,49.59,49.49,49.53,37811.0,38.8353,38.8902,38.8118,38.8432,37811.0
2016-11-03 12:50:00,49.54,49.55,49.49,49.5,50608.0,38.851,38.8589,38.8118,38.8197,50608.0
2016-11-03 13:00:00,49.5,49.52,49.46,49.48,35751.0,38.8197,38.8353,38.7883,38.804,35751.0
2016-11-03 13:10:00,49.49,49.51,49.39,49.41,56139.0,38.8118,38.8275,38.7334,38.7491,56139.0
2016-11-03 13:20:00,49.41,49.51,49.38,49.43,87399.0,38.7491,38.8275,38.7255,38.7648,87399.0
2016-11-03 13:30:00,49.44,49.44,49.37,49.39,39804.0,38.7726,38.7726,38.7177,38.7334,39804.0
2016-11-03 13:40:00,49.4,49.4,49.27,49.32,46063.0,38.7412,38.7412,38.6393,38.6785,46063.0
2016-11-03 13:50:00,49.33,49.37,49.3,49.35,76002.0,38.6863,38.7177,38.6628,38.702,76002.0
2016-11-03 14:00:00,49.34,49.4,49.32,49.38,51369.0,38.6942,38.7412,38.6785,38.7255,51369.0
2016-11-03 14:10:00,49.38,49.52,49.38,49.46,54164.0,38.7255,38.8353,38.7255,38.7883,54164.0
2016-11-03 14:20:00,49.47,49.54,49.39,49.41,54053.0,38.7961,38.851,38.7334,38.7491,54053.0
2016-11-03 14:30:00,49.41,49.43,49.38,49.42,51063.0,38.7491,38.7648,38.7255,38.7569,51063.0
2016-11-03 14:40:00,49.41,49.49,49.38,49.49,73627.0,38.7491,38.8118,38.7255,38.8118,73627.0
2016-11-03 14:50:00,49.49,49.5,49.43,49.46,50772.0,38.8118,38.8197,38.7648,38.7883,50772.0
2016-11-03 15:00:00,49.46,49.46,49.39,49.43,49732.0,38.7883,38.7883,38.7334,38.7648,49732.0
2016-11-03 15:10:00,49.43,49.47,49.33,49.35,60510.0,38.7648,38.7961,38.6863,38.702,60510.0
2016-11-03 15:20:00,49.35,49.36,49.3,49.3,75717.0,38.702,38.7099,38.6628,38.6628,75717.0
2016-11-03 15:30:00,49.3,49.31,49.21,49.3,137546.0,38.6628,38.6706,38.5922,38.6628,137546.0
2016-11-03 15:40:00,49.29,49.29,49.15,49.18,192979.0,38.655,38.655,38.5452,38.5687,192979.0
2016-11-03 15:50:00,49.18,49.29,49.12,49.28,452579.0,38.5687,38.655,38.5216,38.6471,452579.0
2016-11-04 09:30:00,49.42,49.52,49.13,49.15,77999.0,38.7569,38.8353,38.5295,38.5452,77999.0
2016-11-04 09:40:00,49.17,49.25,49.11,49.22,54268.0,38.5609,38.6236,38.5138,38.6001,54268.0
2016-11-04 09:50:00,49.23,49.36,49.2,49.33,106140.0,38.6079,38.7099,38.5844,38.6863,106140.0
2016-11-04 10:00:00,49.32,49.35,49.2,49.2,69741.0,38.6785,38.702,38.5844,38.5844,69741.0
2016-11-04 10:10:00,49.2,49.25,49.17,49.25,52709.0,38.5844,38.6236,38.5609,38.6236,52709.0
2016-11-04 10:20:00,49.25,49.29,49.17,49.21,31911.0,38.6236,38.655,38.5609,38.5922,31911.0
2016-11-04 10:30:00,49.21,49.27,49.18,49.19,65241.0,38.5922,38.6393,38.5687,38.5765,65241.0
2016-11-04 10:40:00,49.19,49.25,49.15,49.16,28618.0,38.5765,38.6236,38.5452,38.553,28618.0
2016-11-04 10:50:00,49.17,49.24,49.15,49.15,36881.0,38.5609,38.6158,38.5452,38.5452,36881.0
2016-11-04 11:00:00,49.16,49.25,49.11,49.12,148208.0,38.553,38.6236,38.5138,38.5216,148208.0
2016-11-04 11:10:00,49.13,49.19,49.09,49.15,46461.0,38.5295,38.5765,38.4981,38.5452,46461.0
2016-11-04 11:20:00,49.14,49.21,49.12,49.18,49736.0,38.5373,38.5922,38.5216,38.5687,49736.0
2016-11-04 11:30:00,49.18,49.21,49.11,49.18,33232.0,38.5687,38.5922,38.5138,38.5687,33232.0
2016-11-04 11:40:00,49.18,49.2,49.11,49.18,58291.0,38.5687,38.5844,38.5138,38.5687,58291.0
2016-11-04 11:50:00,49.17,49.27,49.17,49.26,56756.0,38.5609,38.6393,38.5609,38.6314,56756.0
2016-11-04 12:00:00,49.25,49.35,49.24,49.34,82481.0,38.6236,38.702,38.6158,38.6942,82481.0
2016-11-04 12:10:00,49.34,49.58,49.33,49.54,73831.0,38.6942,38.8824,38.6863,38.851,73831.0
2016-11-04 12:20:00,49.54,49.54,49.45,49.46,53513.0,38.851,38.851,38.7804,38.7883,53513.0
2016-11-04 12:30:00,49.46,49.51,49.46,49.5,20276.0,38.7883,38.8275,38.7883,38.8197,20276.0
2016-11-04 12:40:00,49.49,49.51,49.42,49.45,19896.0,38.8118,38.8275,38.7569,38.7804,19896.0
2016-11-04 12:50:00,49.45,49.47,49.4,49.41,24769.0,38.7804,38.7961,38.7412,38.7491,24769.0
2016-11-04 13:00:00,49.42,49.49,49.42,49.48,20658.0,38.7569,38.8118,38.7569,38.804,20658.0
2016-11-04 13:10:00,49.48,49.49,49.4,49.41,29615.0,38.804,38.8118,38.7412,38.7491,29615.0
2016-11-04 13:20:00,49.42,49.45,49.36,49.36,31619.0,38.7569,38.7804,38.7099,38.7099,31619.0
2016-11-04 13:30:00,49.36,49.44,49.35,49.44,29975.0,38.7099,38.7726,38.702,38.7726,29975.0
2016-11-04 13:40:00,49.44,49.44,49.37,49.44,29590.0,38.7726,38.7726,38.7177,38.7726,29590.0
2016-11-04 13:50:00,49.45,49.47,49.42,49.45,46365.0,38.7804,38.7961,38.7569,38.7804,46365.0
2016-11-04 14:00:00,49.45,49.46,49.39,49.39,39956.0,38.7804,38.7883,38.7334,38.7334,39956.0
2016-11-04 14:10:00,49.39,49.46,49.39,49.46,72777.0,38.7334,38.7883,38.7334,38.7883,72777.0
2016-11-04 14:20:00,49.45,49.45,49.43,49.44,58494.0,38.7804,38.7804,38.7648,38.7726,58494.0
2016-11-04 14:30:00,49.45,49.46,49.41,49.44,69056.0,38.7804,38.7883,38.7491,38.7726,69056.0
2016-11-04 14:40:00,49.44,49.48,49.43,49.44,54057.0,38.7726,38.804,38.7648,38.7726,54057.0
2016-11-04 14:50:00,49.44,49.45,49.41,49.44,62772.0,38.7726,38.7804,38.7491,38.7726,62772.0
2016-11-04 15:00:00,49.44,49.44,49.39,49.4,31798.0,38.7726,38.7726,38.7334,38.7412,31798.0
2016-11-04 15:10:00,49.39,49.45,49.38,49.41,67719.0,38.7334,38.7804,38.7255,38.7491,67719.0
2016-11-04 15:20:00,49.41,49.44,49.39,49.44,48387.0,38.7491,38.7726,38.7334,38.7726,48387.0
2016-11-04 15:30:00,49.43,49.44,49.38,49.44,78334.0,38.7648,38.7726,38.7255,38.7726,78334.0
2016-11-04 15:40:00,49.44,49.45,49.37,49.41,155313.0,38.7726,38.7804,38.7177,38.7491,155313.0
2016-11-04 15:50:00,49.41,49.42,49.33,49.33,229708.0,38.7491,38.7569,38.6863,38.6863,229708.0
2016-11-07 09:30:00,50.12,50.4,50.02,50.34,98062.0,39.3059,39.5255,39.2275,39.4784,98062.0
2016-11-07 09:40:00,50.33,50.4,50.15,50.15,85137.0,39.4706,39.5255,39.3294,39.3294,85137.0
2016-11-07 09:50:00,50.12,50.28,50.12,50.23,40579.0,39.3059,39.4314,39.3059,39.3921,40579.0
2016-11-07 10:00:00,50.22,50.28,50.1,50.15,51835.0,39.3843,39.4314,39.2902,39.3294,51835.0
2016-11-07 10:10:00,50.14,50.21,50.05,50.05,52590.0,39.3216,39.3765,39.251,39.251,52590.0
2016-11-07 10:20:00,50.05,50.08,49.98,50.0,41508.0,39.251,39.2745,39.1961,39.2118,41508.0
2016-11-07 10:30:00,50.01,50.2,50.0,50.15,86979.0,39.2196,39.3686,39.2118,39.3294,86979.0
2016-11-07 10:40:00,50.15,50.39,50.15,50.36,55045.0,39.3294,39.5176,39.3294,39.4941,55045.0
2016-11-07 10:50:00,50.37,50.52,50.29,50.49,113578.0,39.5019,39.6196,39.4392,39.596,113578.0
2016-11-07 11:00:00,50.49,50.54,50.43,50.5,46693.0,39.596,39.6353,39.549,39.6039,46693.0
2016-11-07 11:10:00,50.5,50.51,50.43,50.45,55419.0,39.6039,39.6117,39.549,39.5647,55419.0
2016-11-07 11:20:00,50.45,50.45,50.37,50.4,50416.0,39.5647,39.5647,39.5019,39.5255,50416.0
2016-11-07 11:30:00,50.4,50.49,50.27,50.46,85900.0,39.5255,39.596,39.4235,39.5725,85900.0
2016-11-07 11:40:00,50.46,50.54,50.44,50.47,78242.0,39.5725,39.6353,39.5568,39.5804,78242.0
2016-11-07 11:50:00,50.47,50.56,50.47,50.53,60847.0,39.5804,39.6509,39.5804,39.6274,60847.0
2016-11-07 12:00:00,50.53,50.56,50.49,50.5,60391.0,39.6274,39.6509,39.596,39.6039,60391.0
2016-11-07 12:10:00,50.51,50.54,50.49,50.53,35019.0,39.6117,39.6353,39.596,39.6274,35019.0
2016-11-07 12:20:00,50.54,50.68,50.54,50.67,41230.0,39.6353,39.7451,39.6353,39.7372,41230.0
2016-11-07 12:30:00,50.68,50.68,50.55,50.56,18383.0,39.7451,39.7451,39.6431,39.6509,18383.0
2016-11-07 12:40:00,50.56,50.62,50.53,50.53,42253.0,39.6509,39.698,39.6274,39.6274,42253.0
2016-11-07 12:50:00,50.52,50.61,50.5,50.55,31833.0,39.6196,39.6902,39.6039,39.6431,31833.0
2016-11-07 13:00:00,50.56,50.58,50.5,50.53,38290.0,39.6509,39.6666,39.6039,39.6274,38290.0
2016-11-07 13:10:00,50.53,50.55,50.42,50.45,43339.0,39.6274,39.6431,39.5411,39.5647,43339.0
2016-11-07 13:20:00,50.44,50.51,50.43,50.48,26013.0,39.5568,39.6117,39.549,39.5882,26013.0
2016-11-07 13:30:00,50.48,50.54,50.47,50.49,29612.0,39.5882,39.6353,39.5804,39.596,29612.0
2016-11-07 13:40:00,50.49,50.55,50.47,50.54,35897.0,39.596,39.6431,39.5804,39.6353,35897.0
2016-11-07 13:50:00,50.54,50.57,50.49,50.52,44010.0,39.6353,39.6588,39.596,39.6196,44010.0
2016-11-07 14:00:00,50.52,50.53,50.47,50.48,37729.0,39.6196,39.6274,39.5804,39.5882,37729.0
2016-11-07 14:10:00,50.49,50.59,50.48,50.59,39667.0,39.596,39.6745,39.5882,39.6745,39667.0
2016-11-07 14:20:00,50.58,50.65,50.57,50.64,37086.0,39.6666,39.7215,39.6588,39.7137,37086.0
2016-11-07 14:30:00,50.64,50.67,50.6,50.66,46604.0,39.7137,39.7372,39.6823,39.7294,46604.0
2016-11-07 14:40:00,50.65,50.66,50.6,50.65,45130.0,39.7215,39.7294,39.6823,39.7215,45130.0
2016-11-07 14:50:00,50.66,50.73,50.64,50.72,83904.0,39.7294,39.7843,39.7137,39.7764,83904.0
2016-11-07 15:00:00,50.72,50.74,50.65,50.66,42683.0,39.7764,39.7921,39.7215,39.7294,42683.0
2016-11-07 15:10:00,50.66,50.73,50.63,50.71,58090.0,39.7294,39.7843,39.7058,39.7686,58090.0
2016-11-07 15:20:00,50.71,50.71,50.64,50.65,162800.0,39.7686,39.7686,39.7137,39.7215,162800.0
2016-11-07 15:30:00,50.65,50.72,50.61,50.72,59179.0,39.7215,39.7764,39.6902,39.7764,59179.0
2016-11-07 15:40:00,50.71,50.86,50.7,50.86,114497.0,39.7686,39.8862,39.7607,39.8862,114497.0
2016-11-07 15:50:00,50.86,50.86,50.76,50.81,392529.0,39.8862,39.8862,39.8078,39.847,392529.0
2016-11-08 09:30:00,50.97,51.15,50.69,51.0,120183.0,39.9725,40.1136,39.7529,39.996,120183.0
2016-11-08 09:40:00,51.0,51.14,50.97,51.03,66593.0,39.996,40.1058,39.9725,40.0195,66593.0
2016-11-08 09:50:00,51.04,51.13,51.02,51.06,64244.0,40.0274,40.098,40.0117,40.0431,64244.0
2016-11-08 10:00:00,51.05,51.12,51.0,51.05,75361.0,40.0352,40.0901,39.996,40.0352,75361.0
2016-11-08 10:10:00,51.05,51.09,50.99,51.07,44088.0,40.0352,40.0666,39.9882,40.0509,44088.0
2016-11-08 10:20:00,51.06,51.1,50.99,51.08,57374.0,40.0431,40.0744,39.9882,40.0587,57374.0
2016-11-08 10:30:00,51.08,51.12,51.02,51.03,177018.0,40.0587,40.0901,40.0117,40.0195,177018.0
2016-11-08 10:40:00,51.03,51.03,50.97,51.02,86174.0,40.0195,40.0195,39.9725,40.0117,86174.0
2016-11-08 10:50:00,51.02,51.02,50.88,50.92,27900.0,40.0117,40.0117,39.9019,39.9333,27900.0
2016-11-08 11:00:00,50.92,51.02,50.85,50.97,55120.0,39.9333,40.0117,39.8784,39.9725,55120.0
2016-11-08 11:10:00,50.97,50.99,50.93,50.93,51389.0,39.9725,39.9882,39.9411,39.9411,51389.0
2016-11-08 11:20:00,50.94,50.99,50.9,50.91,50020.0,39.949,39.9882,39.9176,39.9254,50020.0
2016-11-08 11:30:00,50.92,50.98,50.87,50.87,43317.0,39.9333,39.9803,39.8941,39.8941,43317.0
2016-11-08 11:40:00,50.87,50.91,50.83,50.87,43521.0,39.8941,39.9254,39.8627,39.8941,43521.0
2016-11-08 11:50:00,50.88,50.89,50.83,50.86,54475.0,39.9019,39.9097,39.8627,39.8862,54475.0
2016-11-08 12:00:00,50.87,50.96,50.8,50.95,68004.0,39.8941,39.9646,39.8392,39.9568,68004.0
2016-11-08 12:10:00,50.96,51.0,50.89,50.94,25712.0,39.9646,39.996,39.9097,39.949,25712.0
2016-11-08 12:20:00,50.93,51.0,50.93,51.0,25284.0,39.9411,39.996,39.9411,39.996,25284.0
2016-11-08 12:30:00,51.0,51.02,50.96,50.97,36533.0,39.996,40.0117,39.9646,39.9725,36533.0
2016-11-08 12:40:00,50.97,51.11,50.96,51.1,47906.0,39.9725,40.0823,39.9646,40.0744,47906.0
2016-11-08 12:50:00,51.1,51.1,51.03,51.05,33270.0,40.0744,40.0744,40.0195,40.0352,33270.0
2016-11-08 13:00:00,51.05,51.06,50.87,50.9,39357.0,40.0352,40.0431,39.8941,39.9176,39357.0
2016-11-08 13:10:00,50.9,50.96,50.88,50.89,56164.0,39.9176,39.9646,39.9019,39.9097,56164.0
2016-11-08 13:20:00,50.89,50.97,50.86,50.95,38641.0,39.9097,39.9725,39.8862,39.9568,38641.0
2016-11-08 13:30:00,50.95,51.01,50.93,50.97,35481.0,39.9568,40.0038,39.9411,39.9725,35481.0
2016-11-08 13:40:00,50.96,51.04,50.95,51.04,33811.0,39.9646,40.0274,39.9568,40.0274,33811.0
2016-11-08 13:50:00,51.04,51.06,51.0,51.05,22510.0,40.0274,40.0431,39.996,40.0352,22510.0
2016-11-08 14:00:00,51.05,51.11,51.03,51.04,34246.0,40.0352,40.0823,40.0195,40.0274,34246.0
2016-11-08 14:10:00,51.04,51.06,50.96,51.05,30865.0,40.0274,40.0431,39.9646,40.0352,30865.0
2016-11-08 14:20:00,51.05,51.06,51.01,51.03,35608.0,40.0352,40.0431,40.0038,40.0195,35608.0
2016-11-08 14:30:00,51.02,51.05,50.98,51.05,32116.0,40.0117,40.0352,39.9803,40.0352,32116.0
2016-11-08 14:40:00,51.04,51.05,50.95,51.01,34320.0,40.0274,40.0352,39.9568,40.0038,34320.0
2016-11-08 14:50:00,51.02,51.02,50.92,50.92,69932.0,40.0117,40.0117,39.9333,39.9333,69932.0
2016-11-08 15:00:00,50.93,50.96,50.9,50.94,66206.0,39.9411,39.9646,39.9176,39.949,66206.0
2016-11-08 15:10:00,50.94,50.94,50.9,50.93,59859.0,39.949,39.949,39.9176,39.9411,59859.0
2016-11-08 15:20:00,50.93,51.04,50.91,51.03,127800.0,39.9411,40.0274,39.9254,40.0195,127800.0
2016-11-08 15:30:00,51.03,51.15,51.02,51.11,81562.0,40.0195,40.1136,40.0117,40.0823,81562.0
2016-11-08 15:40:00,51.11,51.23,51.05,51.16,116013.0,40.0823,40.1764,40.0352,40.1215,116013.0
2016-11-08 15:50:00,51.15,51.17,51.0,51.05,201215.0,40.1136,40.1293,39.996,40.0352,201215.0
2016-11-09 09:30:00,49.69,49.82,48.26,48.37,181374.0,38.9687,39.0706,37.8472,37.9335,181374.0
2016-11-09 09:40:00,48.39,48.64,48.13,48.48,335469.0,37.9492,38.1452,37.7453,38.0197,335469.0
2016-11-09 09:50:00,48.48,48.58,48.24,48.3,361413.0,38.0197,38.0982,37.8315,37.8786,361413.0
2016-11-09 10:00:00,48.3,48.6,48.27,48.57,128589.0,37.8786,38.1138,37.855,38.0903,128589.0
2016-11-09 10:10:00,48.58,48.78,48.56,48.61,87136.0,38.0982,38.255,38.0825,38.1217,87136.0
2016-11-09 10:20:00,48.61,48.94,48.61,48.75,310159.0,38.1217,38.3805,38.1217,38.2315,310159.0
2016-11-09 10:30:00,48.74,48.76,48.57,48.71,63301.0,38.2236,38.2393,38.0903,38.2001,63301.0
2016-11-09 10:40:00,48.71,49.1,48.7,48.99,108530.0,38.2001,38.506,38.1923,38.4197,108530.0
2016-11-09 10:50:00,48.98,49.0,48.78,48.8,67288.0,38.4119,38.4275,38.255,38.2707,67288.0
2016-11-09 11:00:00,48.79,48.85,48.73,48.73,83814.0,38.2628,38.3099,38.2158,38.2158,83814.0
2016-11-09 11:10:00,48.73,48.87,48.73,48.83,68661.0,38.2158,38.3256,38.2158,38.2942,68661.0
2016-11-09 11:20:00,48.83,49.21,48.82,49.2,105603.0,38.2942,38.5922,38.2864,38.5844,105603.0
2016-11-09 11:30:00,49.19,49.28,49.11,49.19,91186.0,38.5765,38.6471,38.5138,38.5765,91186.0
2016-11-09 11:40:00,49.19,49.27,49.05,49.25,85808.0,38.5765,38.6393,38.4667,38.6236,85808.0
2016-11-09 11:50:00,49.26,49.28,49.14,49.16,63624.0,38.6314,38.6471,38.5373,38.553,63624.0
2016-11-09 12:00:00,49.18,49.19,48.93,48.97,35644.0,38.5687,38.5765,38.3726,38.404,35644.0
2016-11-09 12:10:00,48.97,48.97,48.83,48.85,46651.0,38.404,38.404,38.2942,38.3099,46651.0
2016-11-09 12:20:00,48.86,48.88,48.66,48.73,167856.0,38.3177,38.3334,38.1609,38.2158,167856.0
2016-11-09 12:30:00,48.73,48.96,48.72,48.91,102365.0,38.2158,38.3962,38.2079,38.357,102365.0
2016-11-09 12:40:00,48.92,48.98,48.7,48.71,38722.0,38.3648,38.4119,38.1923,38.2001,38722.0
2016-11-09 12:50:00,48.71,48.79,48.65,48.66,58835.0,38.2001,38.2628,38.1531,38.1609,58835.0
2016-11-09 13:00:00,48.66,48.73,48.56,48.56,108049.0,38.1609,38.2158,38.0825,38.0825,108049.0
2016-11-09 13:10:00,48.57,48.63,48.49,48.5,137009.0,38.0903,38.1374,38.0276,38.0354,137009.0
2016-11-09 13:20:00,48.5,48.6,48.24,48.25,275888.0,38.0354,38.1138,37.8315,37.8394,275888.0
2016-11-09 13:30:00,48.26,48.34,48.26,48.33,172004.0,37.8472,37.9099,37.8472,37.9021,172004.0
2016-11-09 13:40:00,48.33,48.53,48.32,48.53,108162.0,37.9021,38.0589,37.8943,38.0589,108162.0
2016-11-09 13:50:00,48.52,48.61,48.48,48.54,136435.0,38.0511,38.1217,38.0197,38.0668,136435.0
2016-11-09 14:00:00,48.55,48.63,48.5,48.56,75538.0,38.0746,38.1374,38.0354,38.0825,75538.0
2016-11-09 14:10:00,48.55,48.59,48.43,48.46,263281.0,38.0746,38.106,37.9805,38.004,263281.0
2016-11-09 14:20:00,48.46,48.49,48.3,48.33,406831.0,38.004,38.0276,37.8786,37.9021,406831.0
2016-11-09 14:30:00,48.33,48.42,48.2,48.36,115958.0,37.9021,37.9727,37.8001,37.9256,115958.0
2016-11-09 14:40:00,48.36,48.47,48.34,48.4,116391.0,37.9256,38.0119,37.9099,37.957,116391.0
2016-11-09 14:50:00,48.39,48.5,48.31,48.45,91893.0,37.9492,38.0354,37.8864,37.9962,91893.0
2016-11-09 15:00:00,48.46,48.65,48.46,48.63,123172.0,38.004,38.1531,38.004,38.1374,123172.0
2016-11-09 15:10:00,48.62,48.72,48.59,48.7,102812.0,38.1295,38.2079,38.106,38.1923,102812.0
2016-11-09 15:20:00,48.69,48.9,48.68,48.84,188791.0,38.1844,38.3491,38.1766,38.3021,188791.0
2016-11-09 15:30:00,48.84,48.87,48.69,48.71,253740.0,38.3021,38.3256,38.1844,38.2001,253740.0
2016-11-09 15:40:00,48.71,48.72,48.53,48.6,166680.0,38.2001,38.2079,38.0589,38.1138,166680.0
2016-11-09 15:50:00,48.61,48.65,48.54,48.58,275349.0,38.1217,38.1531,38.0668,38.0982,275349.0
2016-11-10 09:30:00,48.7,48.7,47.02,47.07,212641.0,38.1923,38.1923,36.8747,36.914,212641.0
2016-11-10 09:40:00,47.09,47.19,46.59,46.61,158731.0,36.9296,37.0081,36.5375,36.5532,158731.0
2016-11-10 09:50:00,46.63,47.12,46.56,47.09,207007.0,36.5689,36.9532,36.514,36.9296,207007.0
2016-11-10 10:00:00,47.09,47.09,46.77,46.96,155018.0,36.9296,36.9296,36.6787,36.8277,155018.0
2016-11-10 10:10:00,46.97,47.08,46.84,47.08,185324.0,36.8355,36.9218,36.7336,36.9218,185324.0
2016-11-10 10:20:00,47.08,47.18,46.94,47.1,294128.0,36.9218,37.0002,36.812,36.9375,294128.0
2016-11-10 10:30:00,47.11,47.46,47.03,47.43,135418.0,36.9453,37.2198,36.8826,37.1963,135418.0
2016-11-10 10:40:00,47.44,47.61,47.37,47.53,144086.0,37.2041,37.3374,37.1492,37.2747,144086.0
2016-11-10 10:50:00,47.53,47.53,47.15,47.18,80399.0,37.2747,37.2747,36.9767,37.0002,80399.0
2016-11-10 11:00:00,47.18,47.33,47.12,47.31,138567.0,37.0002,37.1179,36.9532,37.1022,138567.0
2016-11-10 11:10:00,47.3,47.39,47.21,47.34,110271.0,37.0943,37.1649,37.0238,37.1257,110271.0
2016-11-10 11:20:00,47.34,47.51,47.29,47.51,62007.0,37.1257,37.259,37.0865,37.259,62007.0
2016-11-10 11:30:00,47.52,47.7,47.47,47.69,135479.0,37.2669,37.408,37.2277,37.4002,135479.0
2016-11-10 11:40:00,47.68,47.77,47.61,47.72,142457.0,37.3923,37.4629,37.3374,37.4237,142457.0
2016-11-10 11:50:00,47.72,47.91,47.7,47.76,53683.0,37.4237,37.5727,37.408,37.4551,53683.0
2016-11-10 12:00:00,47.75,47.9,47.67,47.89,84540.0,37.4472,37.5649,37.3845,37.557,84540.0
2016-11-10 12:10:00,47.89,48.0,47.81,47.97,303324.0,37.557,37.6433,37.4943,37.6198,303324.0
2016-11-10 12:20:00,47.96,48.0,47.89,47.97,179999.0,37.6119,37.6433,37.557,37.6198,179999.0
2016-11-10 12:30:00,47.97,48.0,47.8,47.93,77554.0,37.6198,37.6433,37.4865,37.5884,77554.0
2016-11-10 12:40:00,47.94,47.99,47.71,47.72,56767.0,37.5962,37.6355,37.4159,37.4237,56767.0
2016-11-10 12:50:00,47.73,47.92,47.73,47.89,66515.0,37.4316,37.5806,37.4316,37.557,66515.0
2016-11-10 13:00:00,47.9,47.93,47.69,47.78,59140.0,37.5649,37.5884,37.4002,37.4708,59140.0
2016-11-10 13:10:00,47.8,47.98,47.78,47.94,95173.0,37.4865,37.6276,37.4708,37.5962,95173.0
2016-11-10 13:20:00,47.93,47.98,47.93,47.94,83297.0,37.5884,37.6276,37.5884,37.5962,83297.0
2016-11-10 13:30:00,47.95,47.98,47.82,47.83,63832.0,37.6041,37.6276,37.5021,37.51,63832.0
2016-11-10 13:40:00,47.82,47.82,47.7,47.78,47320.0,37.5021,37.5021,37.408,37.4708,47320.0
2016-11-10 13:50:00,47.79,47.81,47.7,47.73,144902.0,37.4786,37.4943,37.408,37.4316,144902.0
2016-11-10 14:00:00,47.72,47.79,47.7,47.76,68972.0,37.4237,37.4786,37.408,37.4551,68972.0
2016-11-10 14:10:00,47.75,47.8,47.74,47.79,54399.0,37.4472,37.4865,37.4394,37.4786,54399.0
2016-11-10 14:20:00,47.78,47.78,47.49,47.5,78772.0,37.4708,37.4708,37.2433,37.2512,78772.0
2016-11-10 14:30:00,47.49,47.57,47.45,47.53,88089.0,37.2433,37.3061,37.212,37.2747,88089.0
2016-11-10 14:40:00,47.53,47.66,47.5,47.59,147907.0,37.2747,37.3767,37.2512,37.3218,147907.0
2016-11-10 14:50:00,47.59,47.61,47.48,47.58,174616.0,37.3218,37.3374,37.2355,37.3139,174616.0
2016-11-10 15:00:00,47.59,47.59,47.45,47.56,173993.0,37.3218,37.3218,37.212,37.2982,173993.0
2016-11-10 15:10:00,47.56,47.56,47.36,47.4,158568.0,37.2982,37.2982,37.1414,37.1728,158568.0
2016-11-10 15:20:00,47.4,47.4,47.21,47.23,244592.0,37.1728,37.1728,37.0238,37.0394,244592.0
2016-11-10 15:30:00,47.23,47.23,47.08,47.13,402069.0,37.0394,37.0394,36.9218,36.961,402069.0
2016-11-10 15:40:00,47.13,47.13,47.01,47.12,473642.0,36.961,36.961,36.8669,36.9532,473642.0
2016-11-10 15:50:00,47.11,47.12,46.99,47.01,676909.0,36.9453,36.9532,36.8512,36.8669,676909.0
2016-11-11 09:30:00,46.78,47.04,46.69,46.79,118286.0,36.6865,36.8904,36.616,36.6944,118286.0
2016-11-11 09:40:00,46.81,47.05,46.76,46.94,286440.0,36.7101,36.8983,36.6708,36.812,286440.0
2016-11-11 09:50:00,46.93,46.96,46.83,46.86,269032.0,36.8042,36.8277,36.7257,36.7493,269032.0
2016-11-11 10:00:00,46.87,46.95,46.84,46.92,370146.0,36.7571,36.8199,36.7336,36.7963,370146.0
2016-11-11 10:10:00,46.92,47.09,46.92,47.09,285792.0,36.7963,36.9296,36.7963,36.9296,285792.0
2016-11-11 10:20:00,47.08,47.09,46.9,46.98,351105.0,36.9218,36.9296,36.7806,36.8434,351105.0
2016-11-11 10:30:00,46.99,47.03,46.9,46.95,223505.0,36.8512,36.8826,36.7806,36.8199,223505.0
2016-11-11 10:40:00,46.95,47.05,46.81,46.83,162774.0,36.8199,36.8983,36.7101,36.7257,162774.0
2016-11-11 10:50:00,46.83,46.9,46.67,46.73,72421.0,36.7257,36.7806,36.6003,36.6473,72421.0
2016-11-11 11:00:00,46.72,46.77,46.64,46.7,59388.0,36.6395,36.6787,36.5767,36.6238,59388.0
2016-11-11 11:10:00,46.71,46.75,46.62,46.63,48304.0,36.6316,36.663,36.5611,36.5689,48304.0
2016-11-11 11:20:00,46.63,46.64,46.47,46.49,66873.0,36.5689,36.5767,36.4434,36.4591,66873.0
2016-11-11 11:30:00,46.48,46.57,46.48,46.55,54965.0,36.4513,36.5218,36.4513,36.5062,54965.0
2016-11-11 11:40:00,46.56,46.59,46.5,46.59,46232.0,36.514,36.5375,36.4669,36.5375,46232.0
2016-11-11 11:50:00,46.6,46.67,46.58,46.66,56993.0,36.5454,36.6003,36.5297,36.5924,56993.0
2016-11-11 12:00:00,46.66,46.71,46.62,46.68,85506.0,36.5924,36.6316,36.5611,36.6081,85506.0
2016-11-11 12:10:00,46.67,46.91,46.67,46.89,91090.0,36.6003,36.7885,36.6003,36.7728,91090.0
2016-11-11 12:20:00,46.88,46.9,46.81,46.86,80629.0,36.765,36.7806,36.7101,36.7493,80629.0
2016-11-11 12:30:00,46.86,46.89,46.71,46.77,106596.0,36.7493,36.7728,36.6316,36.6787,106596.0
2016-11-11 12:40:00,46.77,46.79,46.72,46.76,60889.0,36.6787,36.6944,36.6395,36.6708,60889.0
2016-11-11 12:50:00,46.75,46.81,46.72,46.76,76264.0,36.663,36.7101,36.6395,36.6708,76264.0
2016-11-11 13:00:00,46.76,46.79,46.71,46.77,89970.0,36.6708,36.6944,36.6316,36.6787,89970.0
2016-11-11 13:10:00,46.77,46.78,46.73,46.76,125216.0,36.6787,36.6865,36.6473,36.6708,125216.0
2016-11-11 13:20:00,46.76,46.79,46.71,46.76,214397.0,36.6708,36.6944,36.6316,36.6708,214397.0
2016-11-11 13:30:00,46.76,46.8,46.7,46.72,86642.0,36.6708,36.7022,36.6238,36.6395,86642.0
2016-11-11 13:40:00,46.73,46.78,46.69,46.77,194605.0,36.6473,36.6865,36.616,36.6787,194605.0
2016-11-11 13:50:00,46.77,46.78,46.71,46.71,108215.0,36.6787,36.6865,36.6316,36.6316,108215.0
2016-11-11 14:00:00,46.71,46.75,46.67,46.7,72739.0,36.6316,36.663,36.6003,36.6238,72739.0
2016-11-11 14:10:00,46.69,46.75,46.68,46.74,61065.0,36.616,36.663,36.6081,36.6552,61065.0
2016-11-11 14:20:00,46.74,46.79,46.67,46.67,50712.0,36.6552,36.6944,36.6003,36.6003,50712.0
2016-11-11 14:30:00,46.67,46.73,46.58,46.61,86466.0,36.6003,36.6473,36.5297,36.5532,86466.0
2016-11-11 14:40:00,46.61,46.65,46.55,46.56,67878.0,36.5532,36.5846,36.5062,36.514,67878.0
2016-11-11 14:50:00,46.56,46.59,46.5,46.5,48716.0,36.514,36.5375,36.4669,36.4669,48716.0
2016-11-11 15:00:00,46.49,46.53,46.47,46.5,73082.0,36.4591,36.4905,36.4434,36.4669,73082.0
2016-11-11 15:10:00,46.51,46.54,46.44,46.44,76784.0,36.4748,36.4983,36.4199,36.4199,76784.0
2016-11-11 15:20:00,46.45,46.53,46.44,46.53,89296.0,36.4277,36.4905,36.4199,36.4905,89296.0
2016-11-11 15:30:00,46.53,46.56,46.46,46.48,193454.0,36.4905,36.514,36.4356,36.4513,193454.0
2016-11-11 15:40:00,46.48,46.52,46.46,46.47,165547.0,36.4513,36.4826,36.4356,36.4434,165547.0
2016-11-11 15:50:00,46.47,46.52,46.36,46.37,394475.0,36.4434,36.4826,36.3572,36.365,394475.0
2016-11-14 09:30:00,46.25,46.48,46.12,46.28,152155.0,36.2709,36.4513,36.1689,36.2944,152155.0
2016-11-14 09:40:00,46.29,46.34,45.93,46.08,174580.0,36.3023,36.3415,36.0199,36.1376,174580.0
2016-11-14 09:50:00,46.07,46.1,45.93,46.0,247269.0,36.1297,36.1533,36.0199,36.0748,247269.0
2016-11-14 10:00:00,46.01,46.2,46.0,46.17,206873.0,36.0827,36.2317,36.0748,36.2081,206873.0
2016-11-14 10:10:00,46.17,46.17,45.99,46.02,152439.0,36.2081,36.2081,36.067,36.0905,152439.0
2016-11-14 10:20:00,46.02,46.1,45.93,46.08,130001.0,36.0905,36.1533,36.0199,36.1376,130001.0
2016-11-14 10:30:00,46.08,46.11,45.98,46.04,126772.0,36.1376,36.1611,36.0591,36.1062,126772.0
2016-11-14 10:40:00,46.03,46.14,45.94,46.12,77005.0,36.0984,36.1846,36.0278,36.1689,77005.0
2016-11-14 10:50:00,46.11,46.15,46.03,46.1,94169.0,36.1611,36.1925,36.0984,36.1533,94169.0
2016-11-14 11:00:00,46.09,46.25,46.06,46.19,146910.0,36.1454,36.2709,36.1219,36.2238,146910.0
2016-11-14 11:10:00,46.18,46.32,46.13,46.3,128099.0,36.216,36.3258,36.1768,36.3101,128099.0
2016-11-14 11:20:00,46.3,46.51,46.29,46.51,121531.0,36.3101,36.4748,36.3023,36.4748,121531.0
2016-11-14 11:30:00,46.52,46.63,46.5,46.62,135558.0,36.4826,36.5689,36.4669,36.5611,135558.0
2016-11-14 11:40:00,46.63,46.67,46.52,46.59,465940.0,36.5689,36.6003,36.4826,36.5375,465940.0
2016-11-14 11:50:00,46.6,46.83,46.58,46.82,154706.0,36.5454,36.7257,36.5297,36.7179,154706.0
2016-11-14 12:00:00,46.83,46.9,46.76,46.77,272963.0,36.7257,36.7806,36.6708,36.6787,272963.0
2016-11-14 12:10:00,46.77,46.81,46.63,46.71,156025.0,36.6787,36.7101,36.5689,36.6316,156025.0
2016-11-14 12:20:00,46.71,46.93,46.7,46.9,188152.0,36.6316,36.8042,36.6238,36.7806,188152.0
2016-11-14 12:30:00,46.9,46.99,46.81,46.98,152104.0,36.7806,36.8512,36.7101,36.8434,152104.0
2016-11-14 12:40:00,46.98,47.11,46.84,47.09,146742.0,36.8434,36.9453,36.7336,36.9296,146742.0
2016-11-14 12:50:00,47.09,47.39,47.07,47.27,342686.0,36.9296,37.1649,36.914,37.0708,342686.0
2016-11-14 13:00:00,47.27,47.29,47.15,47.24,92921.0,37.0708,37.0865,36.9767,37.0473,92921.0
2016-11-14 13:10:00,47.24,47.36,47.16,47.28,114848.0,37.0473,37.1414,36.9845,37.0787,114848.0
2016-11-14 13:20:00,47.28,47.33,47.14,47.16,200632.0,37.0787,37.1179,36.9689,36.9845,200632.0
2016-11-14 13:30:00,47.16,47.35,47.15,47.33,63975.0,36.9845,37.1335,36.9767,37.1179,63975.0
2016-11-14 13:40:00,47.31,47.33,47.23,47.3,68972.0,37.1022,37.1179,37.0394,37.0943,68972.0
2016-11-14 13:50:00,47.29,47.34,47.23,47.31,81249.0,37.0865,37.1257,37.0394,37.1022,81249.0
2016-11-14 14:00:00,47.3,47.44,47.28,47.43,88855.0,37.0943,37.2041,37.0787,37.1963,88855.0
2016-11-14 14:10:00,47.42,47.42,47.33,47.38,75169.0,37.1884,37.1884,37.1179,37.1571,75169.0
2016-11-14 14:20:00,47.4,47.47,47.34,47.46,95538.0,37.1728,37.2277,37.1257,37.2198,95538.0
2016-11-14 14:30:00,47.47,47.66,47.47,47.65,124933.0,37.2277,37.3767,37.2277,37.3688,124933.0
2016-11-14 14:40:00,47.65,47.77,47.57,47.74,72961.0,37.3688,37.4629,37.3061,37.4394,72961.0
2016-11-14 14:50:00,47.73,47.86,47.73,47.8,82704.0,37.4316,37.5335,37.4316,37.4865,82704.0
2016-11-14 15:00:00,47.79,47.81,47.73,47.8,88074.0,37.4786,37.4943,37.4316,37.4865,88074.0
2016-11-14 15:10:00,47.81,47.88,47.78,47.82,85729.0,37.4943,37.5492,37.4708,37.5021,85729.0
2016-11-14 15:20:00,47.82,47.83,47.75,47.8,66279.0,37.5021,37.51,37.4472,37.4865,66279.0
2016-11-14 15:30:00,47.8,47.86,47.79,47.81,149770.0,37.4865,37.5335,37.4786,37.4943,149770.0
2016-11-14 15:40:00,47.8,47.9,47.79,47.9,255611.0,37.4865,37.5649,37.4786,37.5649,255611.0
2016-11-14 15:50:00,47.89,47.9,47.79,47.82,496153.0,37.557,37.5649,37.4786,37.5021,496153.0
2016-11-15 09:30:00,48.01,48.53,48.01,48.46,87356.0,37.6511,38.0589,37.6511,38.004,87356.0
2016-11-15 09:40:00,48.46,48.82,48.45,48.62,89354.0,38.004,38.2864,37.9962,38.1295,89354.0
2016-11-15 09:50:00,48.6,48.61,48.4,48.54,83960.0,38.1138,38.1217,37.957,38.0668,83960.0
2016-11-15 10:00:00,48.52,48.55,48.2,48.27,170894.0,38.0511,38.0746,37.8001,37.855,170894.0
2016-11-15 10:10:00,48.27,48.39,48.23,48.28,298411.0,37.855,37.9492,37.8237,37.8629,298411.0
2016-11-15 10:20:00,48.28,48.42,48.23,48.34,126548.0,37.8629,37.9727,37.8237,37.9099,126548.0
2016-11-15 10:30:00,48.34,48.41,48.23,48.32,78849.0,37.9099,37.9648,37.8237,37.8943,78849.0
2016-11-15 10:40:00,48.32,48.5,48.32,48.44,81567.0,37.8943,38.0354,37.8943,37.9884,81567.0
2016-11-15 10:50:00,48.44,48.54,48.38,48.46,98898.0,37.9884,38.0668,37.9413,38.004,98898.0
2016-11-15 11:00:00,48.46,48.49,48.26,48.3,89471.0,38.004,38.0276,37.8472,37.8786,89471.0
2016-11-15 11:10:00,48.3,48.33,48.22,48.23,100077.0,37.8786,37.9021,37.8158,37.8237,100077.0
2016-11-15 11:20:00,48.22,48.23,47.85,48.05,61681.0,37.8158,37.8237,37.5257,37.6825,61681.0
2016-11-15 11:30:00,48.05,48.05,47.82,47.87,74152.0,37.6825,37.6825,37.5021,37.5413,74152.0
2016-11-15 11:40:00,47.87,47.91,47.8,47.91,55851.0,37.5413,37.5727,37.4865,37.5727,55851.0
2016-11-15 11:50:00,47.91,47.92,47.8,47.82,64255.0,37.5727,37.5806,37.4865,37.5021,64255.0
2016-11-15 12:00:00,47.82,47.88,47.77,47.86,41686.0,37.5021,37.5492,37.4629,37.5335,41686.0
2016-11-15 12:10:00,47.85,47.92,47.85,47.89,34312.0,37.5257,37.5806,37.5257,37.557,34312.0
2016-11-15 12:20:00,47.88,47.89,47.76,47.79,37242.0,37.5492,37.557,37.4551,37.4786,37242.0
2016-11-15 12:30:00,47.79,47.87,47.73,47.78,44092.0,37.4786,37.5413,37.4316,37.4708,44092.0
2016-11-15 12:40:00,47.78,47.78,47.67,47.73,52764.0,37.4708,37.4708,37.3845,37.4316,52764.0
2016-11-15 12:50:00,47.73,47.84,47.73,47.8,49536.0,37.4316,37.5178,37.4316,37.4865,49536.0
2016-11-15 13:00:00,47.81,47.93,47.78,47.9,51915.0,37.4943,37.5884,37.4708,37.5649,51915.0
2016-11-15 13:10:00,47.89,47.92,47.86,47.91,77032.0,37.557,37.5806,37.5335,37.5727,77032.0
2016-11-15 13:20:00,47.91,47.91,47.82,47.9,49862.0,37.5727,37.5727,37.5021,37.5649,49862.0
2016-11-15 13:30:00,47.9,47.92,47.82,47.88,64976.0,37.5649,37.5806,37.5021,37.5492,64976.0
2016-11-15 13:40:00,47.88,47.9,47.84,47.85,35070.0,37.5492,37.5649,37.5178,37.5257,35070.0
2016-11-15 13:50:00,47.85,47.89,47.79,47.79,79808.0,37.5257,37.557,37.4786,37.4786,79808.0
2016-11-15 14:00:00,47.8,47.81,47.59,47.61,53530.0,37.4865,37.4943,37.3218,37.3374,53530.0
2016-11-15 14:10:00,47.6,47.64,47.56,47.59,43631.0,37.3296,37.361,37.2982,37.3218,43631.0
2016-11-15 14:20:00,47.59,47.67,47.56,47.66,58076.0,37.3218,37.3845,37.2982,37.3767,58076.0
2016-11-15 14:30:00,47.67,47.71,47.65,47.7,44179.0,37.3845,37.4159,37.3688,37.408,44179.0
2016-11-15 14:40:00,47.7,47.75,47.68,47.7,63265.0,37.408,37.4472,37.3923,37.408,63265.0
2016-11-15 14:50:00,47.71,47.83,47.69,47.83,91996.0,37.4159,37.51,37.4002,37.51,91996.0
2016-11-15 15:00:00,47.82,47.89,47.79,47.86,201282.0,37.5021,37.557,37.4786,37.5335,201282.0
2016-11-15 15:10:00,47.85,47.96,47.85,47.95,108275.0,37.5257,37.6119,37.5257,37.6041,108275.0
2016-11-15 15:20:00,47.96,48.08,47.95,48.08,189117.0,37.6119,37.706,37.6041,37.706,189117.0
2016-11-15 15:30:00,48.07,48.07,47.94,47.98,153742.0,37.6982,37.6982,37.5962,37.6276,153742.0
2016-11-15 15:40:00,47.99,48.02,47.98,48.01,255754.0,37.6355,37.659,37.6276,37.6511,255754.0
2016-11-15 15:50:00,48.0,48.07,47.97,48.06,457774.0,37.6433,37.6982,37.6198,37.6904,457774.0
2016-11-16 09:30:00,47.79,48.15,47.76,47.86,55161.0,37.4786,37.7609,37.4551,37.5335,55161.0
2016-11-16 09:40:00,47.85,48.13,47.82,48.12,70854.0,37.5257,37.7453,37.5021,37.7374,70854.0
2016-11-16 09:50:00,48.14,48.22,47.87,47.96,49256.0,37.7531,37.8158,37.5413,37.6119,49256.0
2016-11-16 10:00:00,47.99,48.12,47.74,47.76,66503.0,37.6355,37.7374,37.4394,37.4551,66503.0
2016-11-16 10:10:00,47.75,47.89,47.73,47.78,50055.0,37.4472,37.557,37.4316,37.4708,50055.0
2016-11-16 10:20:00,47.76,47.81,47.7,47.74,45134.0,37.4551,37.4943,37.408,37.4394,45134.0
2016-11-16 10:30:00,47.73,47.87,47.73,47.75,37164.0,37.4316,37.5413,37.4316,37.4472,37164.0
2016-11-16 10:40:00,47.76,47.77,47.6,47.71,58715.0,37.4551,37.4629,37.3296,37.4159,58715.0
2016-11-16 10:50:00,47.72,47.83,47.66,47.82,37608.0,37.4237,37.51,37.3767,37.5021,37608.0
2016-11-16 11:00:00,47.81,47.82,47.63,47.64,75484.0,37.4943,37.5021,37.3531,37.361,75484.0
2016-11-16 11:10:00,47.64,47.76,47.63,47.67,49792.0,37.361,37.4551,37.3531,37.3845,49792.0
2016-11-16 11:20:00,47.67,47.74,47.65,47.69,42196.0,37.3845,37.4394,37.3688,37.4002,42196.0
2016-11-16 11:30:00,47.7,47.83,47.68,47.83,61593.0,37.408,37.51,37.3923,37.51,61593.0
2016-11-16 11:40:00,47.84,47.97,47.79,47.95,109524.0,37.5178,37.6198,37.4786,37.6041,109524.0
2016-11-16 11:50:00,47.95,47.95,47.85,47.88,37250.0,37.6041,37.6041,37.5257,37.5492,37250.0
2016-11-16 12:00:00,47.89,47.89,47.8,47.81,41547.0,37.557,37.557,37.4865,37.4943,41547.0
2016-11-16 12:10:00,47.81,47.82,47.74,47.77,27199.0,37.4943,37.5021,37.4394,37.4629,27199.0
2016-11-16 12:20:00,47.78,47.79,47.75,47.76,36469.0,37.4708,37.4786,37.4472,37.4551,36469.0
2016-11-16 12:30:00,47.77,47.79,47.75,47.77,36557.0,37.4629,37.4786,37.4472,37.4629,36557.0
2016-11-16 12:40:00,47.77,47.88,47.75,47.88,44028.0,37.4629,37.5492,37.4472,37.5492,44028.0
2016-11-16 12:50:00,47.89,47.97,47.88,47.91,40716.0,37.557,37.6198,37.5492,37.5727,40716.0
2016-11-16 13:00:00,47.9,47.91,47.84,47.89,36198.0,37.5649,37.5727,37.5178,37.557,36198.0
2016-11-16 13:10:00,47.89,47.92,47.83,47.86,47508.0,37.557,37.5806,37.51,37.5335,47508.0
2016-11-16 13:20:00,47.86,47.92,47.86,47.89,36252.0,37.5335,37.5806,37.5335,37.557,36252.0
2016-11-16 13:30:00,47.89,47.89,47.79,47.84,44988.0,37.557,37.557,37.4786,37.5178,44988.0
2016-11-16 13:40:00,47.84,47.86,47.75,47.76,38403.0,37.5178,37.5335,37.4472,37.4551,38403.0
2016-11-16 13:50:00,47.76,47.77,47.66,47.73,25552.0,37.4551,37.4629,37.3767,37.4316,25552.0
2016-11-16 14:00:00,47.72,47.8,47.71,47.78,44982.0,37.4237,37.4865,37.4159,37.4708,44982.0
2016-11-16 14:10:00,47.78,47.78,47.7,47.71,33149.0,37.4708,37.4708,37.408,37.4159,33149.0
2016-11-16 14:20:00,47.72,47.84,47.7,47.8,51905.0,37.4237,37.5178,37.408,37.4865,51905.0
2016-11-16 14:30:00,47.8,47.8,47.74,47.77,33057.0,37.4865,37.4865,37.4394,37.4629,33057.0
2016-11-16 14:40:00,47.76,47.77,47.7,47.76,48557.0,37.4551,37.4629,37.408,37.4551,48557.0
2016-11-16 14:50:00,47.77,47.87,47.77,47.86,46203.0,37.4629,37.5413,37.4629,37.5335,46203.0
2016-11-16 15:00:00,47.86,47.88,47.81,47.88,54312.0,37.5335,37.5492,37.4943,37.5492,54312.0
2016-11-16 15:10:00,47.87,47.92,47.84,47.91,54661.0,37.5413,37.5806,37.5178,37.5727,54661.0
2016-11-16 15:20:00,47.91,47.98,47.87,47.98,82009.0,37.5727,37.6276,37.5413,37.6276,82009.0
2016-11-16 15:30:00,47.97,47.99,47.93,47.98,86514.0,37.6198,37.6355,37.5884,37.6276,86514.0
2016-11-16 15:40:00,47.97,48.16,47.96,48.15,255459.0,37.6198,37.7688,37.6119,37.7609,255459.0
2016-11-16 15:50:00,48.15,48.18,48.1,48.13,422277.0,37.7609,37.7845,37.7217,37.7453,422277.0
2016-11-17 09:30:00,48.13,48.48,48.04,48.48,102906.0,37.7453,38.0197,37.6747,38.0197,102906.0
2016-11-17 09:40:00,48.49,48.71,48.45,48.66,94157.0,38.0276,38.2001,37.9962,38.1609,94157.0
2016-11-17 09:50:00,48.65,48.65,48.43,48.49,57779.0,38.1531,38.1531,37.9805,38.0276,57779.0
2016-11-17 10:00:00,48.49,48.55,48.44,48.51,56295.0,38.0276,38.0746,37.9884,38.0433,56295.0
2016-11-17 10:10:00,48.51,48.55,48.46,48.55,45873.0,38.0433,38.0746,38.004,38.0746,45873.0
2016-11-17 10:20:00,48.55,48.55,48.42,48.49,31545.0,38.0746,38.0746,37.9727,38.0276,31545.0
2016-11-17 10:30:00,48.5,48.5,48.42,48.46,59470.0,38.0354,38.0354,37.9727,38.004,59470.0
2016-11-17 10:40:00,48.46,48.51,48.33,48.33,51695.0,38.004,38.0433,37.9021,37.9021,51695.0
2016-11-17 10:50:00,48.32,48.39,48.26,48.29,32856.0,37.8943,37.9492,37.8472,37.8707,32856.0
2016-11-17 11:00:00,48.28,48.32,48.26,48.29,36135.0,37.8629,37.8943,37.8472,37.8707,36135.0
2016-11-17 11:10:00,48.29,48.34,48.2,48.29,62098.0,37.8707,37.9099,37.8001,37.8707,62098.0
2016-11-17 11:20:00,48.29,48.41,48.28,48.39,19858.0,37.8707,37.9648,37.8629,37.9492,19858.0
2016-11-17 11:30:00,48.4,48.41,48.32,48.41,27146.0,37.957,37.9648,37.8943,37.9648,27146.0
2016-11-17 11:40:00,48.42,48.49,48.4,48.48,37670.0,37.9727,38.0276,37.957,38.0197,37670.0
2016-11-17 11:50:00,48.48,48.53,48.46,48.5,37719.0,38.0197,38.0589,38.004,38.0354,37719.0
2016-11-17 12:00:00,48.5,48.62,48.49,48.62,20041.0,38.0354,38.1295,38.0276,38.1295,20041.0
2016-11-17 12:10:00,48.61,48.7,48.57,48.69,39440.0,38.1217,38.1923,38.0903,38.1844,39440.0
2016-11-17 12:20:00,48.68,48.73,48.67,48.68,33452.0,38.1766,38.2158,38.1687,38.1766,33452.0
2016-11-17 12:30:00,48.68,48.74,48.68,48.72,20315.0,38.1766,38.2236,38.1766,38.2079,20315.0
2016-11-17 12:40:00,48.71,48.71,48.58,48.59,31928.0,38.2001,38.2001,38.0982,38.106,31928.0
2016-11-17 12:50:00,48.58,48.63,48.54,48.61,29709.0,38.0982,38.1374,38.0668,38.1217,29709.0
2016-11-17 13:00:00,48.6,48.64,48.53,48.55,33928.0,38.1138,38.1452,38.0589,38.0746,33928.0
2016-11-17 13:10:00,48.54,48.59,48.52,48.55,25182.0,38.0668,38.106,38.0511,38.0746,25182.0
2016-11-17 13:20:00,48.55,48.57,48.52,48.54,16667.0,38.0746,38.0903,38.0511,38.0668,16667.0
2016-11-17 13:30:00,48.54,48.55,48.48,48.51,26247.0,38.0668,38.0746,38.0197,38.0433,26247.0
2016-11-17 13:40:00,48.51,48.57,48.49,48.56,52118.0,38.0433,38.0903,38.0276,38.0825,52118.0
2016-11-17 13:50:00,48.56,48.56,48.44,48.46,75623.0,38.0825,38.0825,37.9884,38.004,75623.0
2016-11-17 14:00:00,48.46,48.47,48.38,48.38,33699.0,38.004,38.0119,37.9413,37.9413,33699.0
2016-11-17 14:10:00,48.38,48.38,48.29,48.32,24225.0,37.9413,37.9413,37.8707,37.8943,24225.0
2016-11-17 14:20:00,48.32,48.32,48.24,48.25,34315.0,37.8943,37.8943,37.8315,37.8394,34315.0
2016-11-17 14:30:00,48.25,48.3,48.24,48.27,35971.0,37.8394,37.8786,37.8315,37.855,35971.0
2016-11-17 14:40:00,48.27,48.28,48.14,48.2,42757.0,37.855,37.8629,37.7531,37.8001,42757.0
2016-11-17 14:50:00,48.19,48.23,48.16,48.18,53407.0,37.7923,37.8237,37.7688,37.7845,53407.0
2016-11-17 15:00:00,48.17,48.19,48.07,48.11,38406.0,37.7766,37.7923,37.6982,37.7296,38406.0
2016-11-17 15:10:00,48.11,48.17,48.1,48.13,37450.0,37.7296,37.7766,37.7217,37.7453,37450.0
2016-11-17 15:20:00,48.12,48.19,48.09,48.19,25160.0,37.7374,37.7923,37.7139,37.7923,25160.0
2016-11-17 15:30:00,48.19,48.21,48.12,48.13,86403.0,37.7923,37.808,37.7374,37.7453,86403.0
2016-11-17 15:40:00,48.13,48.13,48.08,48.09,95210.0,37.7453,37.7453,37.706,37.7139,95210.0
2016-11-17 15:50:00,48.1,48.1,48.0,48.02,163606.0,37.7217,37.7217,37.6433,37.659,163606.0
2016-11-18 09:30:00,48.07,48.42,48.02,48.4,160142.0,37.6982,37.9727,37.659,37.957,160142.0
2016-11-18 09:40:00,48.39,48.51,48.29,48.43,70850.0,37.9492,38.0433,37.8707,37.9805,70850.0
2016-11-18 09:50:00,48.45,48.53,48.4,48.44,49467.0,37.9962,38.0589,37.957,37.9884,49467.0
2016-11-18 10:00:00,48.44,48.6,48.41,48.49,105006.0,37.9884,38.1138,37.9648,38.0276,105006.0
2016-11-18 10:10:00,48.49,48.63,48.43,48.53,38716.0,38.0276,38.1374,37.9805,38.0589,38716.0
2016-11-18 10:20:00,48.53,48.58,48.48,48.53,87780.0,38.0589,38.0982,38.0197,38.0589,87780.0
2016-11-18 10:30:00,48.53,48.61,48.43,48.56,105675.0,38.0589,38.1217,37.9805,38.0825,105675.0
2016-11-18 10:40:00,48.55,48.59,48.43,48.44,78951.0,38.0746,38.106,37.9805,37.9884,78951.0
2016-11-18 10:50:00,48.44,48.7,48.43,48.57,96961.0,37.9884,38.1923,37.9805,38.0903,96961.0
2016-11-18 11:00:00,48.57,48.6,48.49,48.56,123862.0,38.0903,38.1138,38.0276,38.0825,123862.0
2016-11-18 11:10:00,48.56,48.58,48.47,48.48,105108.0,38.0825,38.0982,38.0119,38.0197,105108.0
2016-11-18 11:20:00,48.46,48.54,48.46,48.49,37270.0,38.004,38.0668,38.004,38.0276,37270.0
2016-11-18 11:30:00,48.48,48.53,48.41,48.53,129848.0,38.0197,38.0589,37.9648,38.0589,129848.0
2016-11-18 11:40:00,48.52,48.53,48.46,48.48,83973.0,38.0511,38.0589,38.004,38.0197,83973.0
2016-11-18 11:50:00,48.48,48.54,48.47,48.54,45321.0,38.0197,38.0668,38.0119,38.0668,45321.0
2016-11-18 12:00:00,48.54,48.54,48.49,48.53,55814.0,38.0668,38.0668,38.0276,38.0589,55814.0
2016-11-18 12:10:00,48.53,48.53,48.47,48.48,39203.0,38.0589,38.0589,38.0119,38.0197,39203.0
2016-11-18 12:20:00,48.49,48.51,48.47,48.48,86804.0,38.0276,38.0433,38.0119,38.0197,86804.0
2016-11-18 12:30:00,48.48,48.54,48.47,48.52,33191.0,38.0197,38.0668,38.0119,38.0511,33191.0
2016-11-18 12:40:00,48.51,48.56,48.49,48.54,43944.0,38.0433,38.0825,38.0276,38.0668,43944.0
2016-11-18 12:50:00,48.54,48.55,48.49,48.51,12840.0,38.0668,38.0746,38.0276,38.0433,12840.0
2016-11-18 13:00:00,48.51,48.56,48.5,48.54,19303.0,38.0433,38.0825,38.0354,38.0668,19303.0
2016-11-18 13:10:00,48.55,48.57,48.52,48.56,52067.0,38.0746,38.0903,38.0511,38.0825,52067.0
2016-11-18 13:20:00,48.56,48.58,48.54,48.55,81907.0,38.0825,38.0982,38.0668,38.0746,81907.0
2016-11-18 13:30:00,48.54,48.59,48.54,48.55,87586.0,38.0668,38.106,38.0668,38.0746,87586.0
2016-11-18 13:40:00,48.56,48.57,48.53,48.55,30426.0,38.0825,38.0903,38.0589,38.0746,30426.0
2016-11-18 13:50:00,48.55,48.58,48.51,48.54,57859.0,38.0746,38.0982,38.0433,38.0668,57859.0
2016-11-18 14:00:00,48.54,48.62,48.53,48.59,88140.0,38.0668,38.1295,38.0589,38.106,88140.0
2016-11-18 14:10:00,48.59,48.61,48.56,48.59,25032.0,38.106,38.1217,38.0825,38.106,25032.0
2016-11-18 14:20:00,48.59,48.62,48.54,48.57,122054.0,38.106,38.1295,38.0668,38.0903,122054.0
2016-11-18 14:30:00,48.56,48.61,48.55,48.6,77531.0,38.0825,38.1217,38.0746,38.1138,77531.0
2016-11-18 14:40:00,48.6,48.65,48.57,48.61,137744.0,38.1138,38.1531,38.0903,38.1217,137744.0
2016-11-18 14:50:00,48.61,48.68,48.61,48.65,92648.0,38.1217,38.1766,38.1217,38.1531,92648.0
2016-11-18 15:00:00,48.64,48.73,48.63,48.73,42658.0,38.1452,38.2158,38.1374,38.2158,42658.0
2016-11-18 15:10:00,48.74,49.0,48.74,48.94,110292.0,38.2236,38.4275,38.2236,38.3805,110292.0
2016-11-18 15:20:00,48.94,48.97,48.92,48.95,115809.0,38.3805,38.404,38.3648,38.3883,115809.0
2016-11-18 15:30:00,48.95,49.0,48.93,48.96,235806.0,38.3883,38.4275,38.3726,38.3962,235806.0
2016-11-18 15:40:00,48.96,49.02,48.95,48.99,142895.0,38.3962,38.4432,38.3883,38.4197,142895.0
2016-11-18 15:50:00,48.98,49.0,48.55,48.96,312964.0,38.4119,38.4275,38.0746,38.3962,312964.0
2016-11-21 09:30:00,49.2,49.71,49.15,49.49,70099.0,38.5844,38.9843,38.5452,38.8118,70099.0
2016-11-21 09:40:00,49.48,49.54,49.28,49.34,111721.0,38.804,38.851,38.6471,38.6942,111721.0
2016-11-21 09:50:00,49.33,49.4,49.2,49.23,64761.0,38.6863,38.7412,38.5844,38.6079,64761.0
2016-11-21 10:00:00,49.23,49.24,49.04,49.06,79811.0,38.6079,38.6158,38.4589,38.4746,79811.0
2016-11-21 10:10:00,49.07,49.13,48.97,49.07,86364.0,38.4824,38.5295,38.404,38.4824,86364.0
2016-11-21 10:20:00,49.08,49.19,49.08,49.19,47786.0,38.4903,38.5765,38.4903,38.5765,47786.0
2016-11-21 10:30:00,49.19,49.27,49.04,49.09,68751.0,38.5765,38.6393,38.4589,38.4981,68751.0
2016-11-21 10:40:00,49.08,49.15,49.04,49.1,63332.0,38.4903,38.5452,38.4589,38.506,63332.0
2016-11-21 10:50:00,49.11,49.15,49.06,49.06,31890.0,38.5138,38.5452,38.4746,38.4746,31890.0
2016-11-21 11:00:00,49.05,49.06,48.96,48.98,40174.0,38.4667,38.4746,38.3962,38.4119,40174.0
2016-11-21 11:10:00,48.98,49.0,48.87,48.9,41134.0,38.4119,38.4275,38.3256,38.3491,41134.0
2016-11-21 11:20:00,48.9,48.93,48.86,48.91,45894.0,38.3491,38.3726,38.3177,38.357,45894.0
2016-11-21 11:30:00,48.9,49.0,48.89,48.94,42106.0,38.3491,38.4275,38.3413,38.3805,42106.0
2016-11-21 11:40:00,48.95,48.95,48.87,48.9,59186.0,38.3883,38.3883,38.3256,38.3491,59186.0
2016-11-21 11:50:00,48.9,48.94,48.84,48.91,55616.0,38.3491,38.3805,38.3021,38.357,55616.0
2016-11-21 12:00:00,48.9,48.92,48.83,48.87,41313.0,38.3491,38.3648,38.2942,38.3256,41313.0
2016-11-21 12:10:00,48.87,49.0,48.85,48.92,40623.0,38.3256,38.4275,38.3099,38.3648,40623.0
2016-11-21 12:20:00,48.92,48.98,48.88,48.89,37559.0,38.3648,38.4119,38.3334,38.3413,37559.0
2016-11-21 12:30:00,48.89,48.93,48.86,48.91,36575.0,38.3413,38.3726,38.3177,38.357,36575.0
2016-11-21 12:40:00,48.91,48.93,48.84,48.9,27376.0,38.357,38.3726,38.3021,38.3491,27376.0
2016-11-21 12:50:00,48.9,49.07,48.9,49.03,51944.0,38.3491,38.4824,38.3491,38.4511,51944.0
2016-11-21 13:00:00,49.02,49.13,49.01,49.13,26334.0,38.4432,38.5295,38.4354,38.5295,26334.0
2016-11-21 13:10:00,49.13,49.13,49.03,49.03,41955.0,38.5295,38.5295,38.4511,38.4511,41955.0
2016-11-21 13:20:00,49.03,49.11,49.03,49.07,51413.0,38.4511,38.5138,38.4511,38.4824,51413.0
2016-11-21 13:30:00,49.07,49.08,49.04,49.08,18235.0,38.4824,38.4903,38.4589,38.4903,18235.0
2016-11-21 13:40:00,49.08,49.11,49.07,49.09,68526.0,38.4903,38.5138,38.4824,38.4981,68526.0
2016-11-21 13:50:00,49.09,49.09,48.92,48.92,62704.0,38.4981,38.4981,38.3648,38.3648,62704.0
2016-11-21 14:00:00,48.93,48.98,48.92,48.94,52929.0,38.3726,38.4119,38.3648,38.3805,52929.0
2016-11-21 14:10:00,48.95,49.0,48.94,49.0,25358.0,38.3883,38.4275,38.3805,38.4275,25358.0
2016-11-21 14:20:00,48.99,49.03,48.97,49.01,31948.0,38.4197,38.4511,38.404,38.4354,31948.0
2016-11-21 14:30:00,49.01,49.05,48.99,49.03,17781.0,38.4354,38.4667,38.4197,38.4511,17781.0
2016-11-21 14:40:00,49.04,49.04,48.96,49.01,31788.0,38.4589,38.4589,38.3962,38.4354,31788.0
2016-11-21 14:50:00,49.01,49.01,48.96,48.97,24415.0,38.4354,38.4354,38.3962,38.404,24415.0
2016-11-21 15:00:00,48.98,48.98,48.83,48.84,46772.0,38.4119,38.4119,38.2942,38.3021,46772.0
2016-11-21 15:10:00,48.84,48.87,48.81,48.81,47395.0,38.3021,38.3256,38.2785,38.2785,47395.0
2016-11-21 15:20:00,48.82,48.89,48.79,48.79,103847.0,38.2864,38.3413,38.2628,38.2628,103847.0
2016-11-21 15:30:00,48.8,48.88,48.78,48.85,119959.0,38.2707,38.3334,38.255,38.3099,119959.0
2016-11-21 15:40:00,48.84,48.85,48.71,48.76,112864.0,38.3021,38.3099,38.2001,38.2393,112864.0
2016-11-21 15:50:00,48.76,48.92,48.73,48.91,360951.0,38.2393,38.3648,38.2158,38.357,360951.0
2016-11-22 09:30:00,49.12,49.33,49.12,49.23,96453.0,38.5216,38.6863,38.5216,38.6079,96453.0
2016-11-22 09:40:00,49.25,49.31,49.2,49.26,67593.0,38.6236,38.6706,38.5844,38.6314,67593.0
2016-11-22 09:50:00,49.26,49.34,49.22,49.29,49032.0,38.6314,38.6942,38.6001,38.655,49032.0
2016-11-22 10:00:00,49.29,49.35,49.26,49.29,50541.0,38.655,38.702,38.6314,38.655,50541.0
2016-11-22 10:10:00,49.28,49.29,49.18,49.2,28766.0,38.6471,38.655,38.5687,38.5844,28766.0
2016-11-22 10:20:00,49.19,49.24,49.17,49.23,51138.0,38.5765,38.6158,38.5609,38.6079,51138.0
2016-11-22 10:30:00,49.23,49.31,49.22,49.3,73368.0,38.6079,38.6706,38.6001,38.6628,73368.0
2016-11-22 10:40:00,49.3,49.32,49.22,49.23,90012.0,38.6628,38.6785,38.6001,38.6079,90012.0
2016-11-22 10:50:00,49.23,49.26,49.22,49.24,46073.0,38.6079,38.6314,38.6001,38.6158,46073.0
2016-11-22 11:00:00,49.24,49.44,49.23,49.44,47919.0,38.6158,38.7726,38.6079,38.7726,47919.0
2016-11-22 11:10:00,49.45,49.55,49.42,49.55,36269.0,38.7804,38.8589,38.7569,38.8589,36269.0
2016-11-22 11:20:00,49.55,49.6,49.51,49.59,45676.0,38.8589,38.8981,38.8275,38.8902,45676.0
2016-11-22 11:30:00,49.58,49.6,49.5,49.57,48143.0,38.8824,38.8981,38.8197,38.8745,48143.0
2016-11-22 11:40:00,49.57,49.58,49.49,49.54,60150.0,38.8745,38.8824,38.8118,38.851,60150.0
2016-11-22 11:50:00,49.53,49.65,49.5,49.63,50108.0,38.8432,38.9373,38.8197,38.9216,50108.0
2016-11-22 12:00:00,49.63,49.66,49.55,49.61,39223.0,38.9216,38.9451,38.8589,38.9059,39223.0
2016-11-22 12:10:00,49.6,49.64,49.47,49.48,58127.0,38.8981,38.9294,38.7961,38.804,58127.0
2016-11-22 12:20:00,49.49,49.56,49.43,49.45,94877.0,38.8118,38.8667,38.7648,38.7804,94877.0
2016-11-22 12:30:00,49.45,49.46,49.41,49.45,45433.0,38.7804,38.7883,38.7491,38.7804,45433.0
2016-11-22 12:40:00,49.44,49.53,49.42,49.52,43194.0,38.7726,38.8432,38.7569,38.8353,43194.0
2016-11-22 12:50:00,49.53,49.56,49.5,49.55,33112.0,38.8432,38.8667,38.8197,38.8589,33112.0
2016-11-22 13:00:00,49.55,49.64,49.55,49.64,26308.0,38.8589,38.9294,38.8589,38.9294,26308.0
2016-11-22 13:10:00,49.63,49.74,49.63,49.71,45310.0,38.9216,39.0079,38.9216,38.9843,45310.0
2016-11-22 13:20:00,49.71,49.72,49.67,49.7,36119.0,38.9843,38.9922,38.953,38.9765,36119.0
2016-11-22 13:30:00,49.69,49.75,49.66,49.69,54981.0,38.9687,39.0157,38.9451,38.9687,54981.0
2016-11-22 13:40:00,49.68,49.71,49.68,49.68,39880.0,38.9608,38.9843,38.9608,38.9608,39880.0
2016-11-22 13:50:00,49.68,49.69,49.58,49.65,96472.0,38.9608,38.9687,38.8824,38.9373,96472.0
2016-11-22 14:00:00,49.65,49.65,49.52,49.57,73171.0,38.9373,38.9373,38.8353,38.8745,73171.0
2016-11-22 14:10:00,49.57,49.6,49.53,49.53,59756.0,38.8745,38.8981,38.8432,38.8432,59756.0
2016-11-22 14:20:00,49.53,49.57,49.52,49.53,44921.0,38.8432,38.8745,38.8353,38.8432,44921.0
2016-11-22 14:30:00,49.53,49.61,49.5,49.6,84491.0,38.8432,38.9059,38.8197,38.8981,84491.0
2016-11-22 14:40:00,49.59,49.6,49.55,49.56,57702.0,38.8902,38.8981,38.8589,38.8667,57702.0
2016-11-22 14:50:00,49.56,49.59,49.48,49.48,56697.0,38.8667,38.8902,38.804,38.804,56697.0
2016-11-22 15:00:00,49.48,49.49,49.43,49.48,37861.0,38.804,38.8118,38.7648,38.804,37861.0
2016-11-22 15:10:00,49.48,49.58,49.48,49.58,40121.0,38.804,38.8824,38.804,38.8824,40121.0
2016-11-22 15:20:00,49.57,49.66,49.55,49.65,52752.0,38.8745,38.9451,38.8589,38.9373,52752.0
2016-11-22 15:30:00,49.65,49.66,49.58,49.63,122879.0,38.9373,38.9451,38.8824,38.9216,122879.0
2016-11-22 15:40:00,49.63,49.69,49.6,49.65,181609.0,38.9216,38.9687,38.8981,38.9373,181609.0
2016-11-22 15:50:00,49.64,49.78,49.64,49.73,396781.0,38.9294,39.0392,38.9294,39.0,396781.0
2016-11-23 09:30:00,49.34,49.38,46.33,49.06,88094.0,38.6942,38.7255,36.3336,38.4746,88094.0
2016-11-23 09:40:00,49.1,49.21,48.88,48.94,66553.0,38.506,38.5922,38.3334,38.3805,66553.0
2016-11-23 09:50:00,48.95,49.0,48.85,48.87,57630.0,38.3883,38.4275,38.3099,38.3256,57630.0
2016-11-23 10:00:00,48.86,49.0,48.86,48.89,103628.0,38.3177,38.4275,38.3177,38.3413,103628.0
2016-11-23 10:10:00,48.89,49.1,48.87,49.09,58061.0,38.3413,38.506,38.3256,38.4981,58061.0
2016-11-23 10:20:00,49.08,49.31,49.07,49.23,89963.0,38.4903,38.6706,38.4824,38.6079,89963.0
2016-11-23 10:30:00,49.23,49.47,49.19,49.44,78801.0,38.6079,38.7961,38.5765,38.7726,78801.0
2016-11-23 10:40:00,49.45,49.47,49.3,49.32,59332.0,38.7804,38.7961,38.6628,38.6785,59332.0
2016-11-23 10:50:00,49.31,49.54,49.31,49.51,84540.0,38.6706,38.851,38.6706,38.8275,84540.0
2016-11-23 11:00:00,49.51,49.52,49.41,49.42,42983.0,38.8275,38.8353,38.7491,38.7569,42983.0
2016-11-23 11:10:00,49.42,49.58,49.37,49.38,46232.0,38.7569,38.8824,38.7177,38.7255,46232.0
2016-11-23 11:20:00,49.37,49.48,49.36,49.37,66041.0,38.7177,38.804,38.7099,38.7177,66041.0
2016-11-23 11:30:00,49.36,49.36,49.29,49.35,34891.0,38.7099,38.7099,38.655,38.702,34891.0
2016-11-23 11:40:00,49.34,49.36,49.16,49.16,57415.0,38.6942,38.7099,38.553,38.553,57415.0
2016-11-23 11:50:00,49.17,49.17,48.95,48.96,83455.0,38.5609,38.5609,38.3883,38.3962,83455.0
2016-11-23 12:00:00,48.97,49.02,48.94,49.01,61105.0,38.404,38.4432,38.3805,38.4354,61105.0
2016-11-23 12:10:00,49.0,49.08,48.94,49.05,39913.0,38.4275,38.4903,38.3805,38.4667,39913.0
2016-11-23 12:20:00,49.05,49.11,49.03,49.05,47793.0,38.4667,38.5138,38.4511,38.4667,47793.0
2016-11-23 12:30:00,49.05,49.16,49.04,49.15,35137.0,38.4667,38.553,38.4589,38.5452,35137.0
2016-11-23 12:40:00,49.14,49.19,49.07,49.19,30942.0,38.5373,38.5765,38.4824,38.5765,30942.0
2016-11-23 12:50:00,49.18,49.2,49.14,49.18,24213.0,38.5687,38.5844,38.5373,38.5687,24213.0
2016-11-23 13:00:00,49.18,49.31,49.17,49.28,20541.0,38.5687,38.6706,38.5609,38.6471,20541.0
2016-11-23 13:10:00,49.28,49.41,49.27,49.39,66992.0,38.6471,38.7491,38.6393,38.7334,66992.0
2016-11-23 13:20:00,49.38,49.43,49.37,49.42,21530.0,38.7255,38.7648,38.7177,38.7569,21530.0
2016-11-23 13:30:00,49.43,49.46,49.35,49.46,25015.0,38.7648,38.7883,38.702,38.7883,25015.0
2016-11-23 13:40:00,49.46,49.52,49.45,49.48,20264.0,38.7883,38.8353,38.7804,38.804,20264.0
2016-11-23 13:50:00,49.48,49.48,49.32,49.34,37712.0,38.804,38.804,38.6785,38.6942,37712.0
2016-11-23 14:00:00,49.35,49.4,49.33,49.33,31390.0,38.702,38.7412,38.6863,38.6863,31390.0
2016-11-23 14:10:00,49.33,49.41,49.3,49.34,30432.0,38.6863,38.7491,38.6628,38.6942,30432.0
2016-11-23 14:20:00,49.34,49.41,49.3,49.4,27615.0,38.6942,38.7491,38.6628,38.7412,27615.0
2016-11-23 14:30:00,49.42,49.47,49.4,49.4,34673.0,38.7569,38.7961,38.7412,38.7412,34673.0
2016-11-23 14:40:00,49.41,49.54,49.4,49.54,29342.0,38.7491,38.851,38.7412,38.851,29342.0
2016-11-23 14:50:00,49.53,49.54,49.49,49.51,31596.0,38.8432,38.851,38.8118,38.8275,31596.0
2016-11-23 15:00:00,49.5,49.52,49.45,49.5,31425.0,38.8197,38.8353,38.7804,38.8197,31425.0
2016-11-23 15:10:00,49.49,49.53,49.48,49.52,29469.0,38.8118,38.8432,38.804,38.8353,29469.0
2016-11-23 15:20:00,49.53,49.6,49.53,49.53,48704.0,38.8432,38.8981,38.8432,38.8432,48704.0
2016-11-23 15:30:00,49.52,49.58,49.52,49.55,39546.0,38.8353,38.8824,38.8353,38.8589,39546.0
2016-11-23 15:40:00,49.55,49.75,49.55,49.75,75306.0,38.8589,39.0157,38.8589,39.0157,75306.0
2016-11-23 15:50:00,49.75,49.75,49.66,49.7,220740.0,39.0157,39.0157,38.9451,38.9765,220740.0
2016-11-25 09:30:00,49.59,49.97,49.56,49.87,39199.0,38.8902,39.1882,38.8667,39.1098,39199.0
2016-11-25 09:40:00,49.87,50.05,49.84,49.99,41977.0,39.1098,39.251,39.0863,39.2039,41977.0
2016-11-25 09:50:00,49.98,50.29,49.95,50.27,50077.0,39.1961,39.4392,39.1726,39.4235,50077.0
2016-11-25 10:00:00,50.27,50.42,50.27,50.39,57497.0,39.4235,39.5411,39.4235,39.5176,57497.0
2016-11-25 10:10:00,50.38,50.51,50.29,50.43,39523.0,39.5098,39.6117,39.4392,39.549,39523.0
2016-11-25 10:20:00,50.43,50.45,50.33,50.4,22170.0,39.549,39.5647,39.4706,39.5255,22170.0
2016-11-25 10:30:00,50.41,50.43,50.36,50.43,28083.0,39.5333,39.549,39.4941,39.549,28083.0
2016-11-25 10:40:00,50.42,50.42,50.25,50.26,39788.0,39.5411,39.5411,39.4078,39.4157,39788.0
2016-11-25 10:50:00,50.24,50.3,50.21,50.28,62958.0,39.4,39.447,39.3765,39.4314,62958.0
2016-11-25 11:00:00,50.28,50.3,50.15,50.18,77193.0,39.4314,39.447,39.3294,39.3529,77193.0
2016-11-25 11:10:00,50.19,50.19,49.96,49.96,27995.0,39.3608,39.3608,39.1804,39.1804,27995.0
2016-11-25 11:20:00,49.95,50.01,49.89,49.89,21586.0,39.1726,39.2196,39.1255,39.1255,21586.0
2016-11-25 11:30:00,49.89,49.91,49.8,49.82,38362.0,39.1255,39.1412,39.0549,39.0706,38362.0
2016-11-25 11:40:00,49.82,49.84,49.65,49.71,41426.0,39.0706,39.0863,38.9373,38.9843,41426.0
2016-11-25 11:50:00,49.71,49.8,49.69,49.73,25852.0,38.9843,39.0549,38.9687,39.0,25852.0
2016-11-25 12:00:00,49.74,49.79,49.68,49.71,42342.0,39.0079,39.0471,38.9608,38.9843,42342.0
2016-11-25 12:10:00,49.71,49.8,49.71,49.79,24269.0,38.9843,39.0549,38.9843,39.0471,24269.0
2016-11-25 12:20:00,49.8,49.83,49.74,49.79,31198.0,39.0549,39.0785,39.0079,39.0471,31198.0
2016-11-25 12:30:00,49.79,49.8,49.74,49.74,51882.0,39.0471,39.0549,39.0079,39.0079,51882.0
2016-11-25 12:40:00,49.75,49.78,49.68,49.72,46477.0,39.0157,39.0392,38.9608,38.9922,46477.0
2016-11-25 12:50:00,49.71,49.72,49.64,49.69,101345.0,38.9843,38.9922,38.9294,38.9687,101345.0
2016-11-28 09:30:00,50.07,51.0,50.07,50.83,122869.0,39.2667,39.996,39.2667,39.8627,122869.0
2016-11-28 09:40:00,50.86,50.88,50.58,50.59,88026.0,39.8862,39.9019,39.6666,39.6745,88026.0
2016-11-28 09:50:00,50.59,50.64,50.49,50.59,80315.0,39.6745,39.7137,39.596,39.6745,80315.0
2016-11-28 10:00:00,50.59,50.6,50.44,50.44,71156.0,39.6745,39.6823,39.5568,39.5568,71156.0
2016-11-28 10:10:00,50.44,50.56,50.42,50.54,56706.0,39.5568,39.6509,39.5411,39.6353,56706.0
2016-11-28 10:20:00,50.54,50.58,50.49,50.49,38292.0,39.6353,39.6666,39.596,39.596,38292.0
2016-11-28 10:30:00,50.5,50.54,50.33,50.36,33502.0,39.6039,39.6353,39.4706,39.4941,33502.0
2016-11-28 10:40:00,50.36,50.4,50.22,50.26,39179.0,39.4941,39.5255,39.3843,39.4157,39179.0
2016-11-28 10:50:00,50.26,50.29,50.19,50.29,66035.0,39.4157,39.4392,39.3608,39.4392,66035.0
2016-11-28 11:00:00,50.3,50.41,50.26,50.41,37548.0,39.447,39.5333,39.4157,39.5333,37548.0
2016-11-28 11:10:00,50.41,50.43,50.35,50.36,38748.0,39.5333,39.549,39.4863,39.4941,38748.0
2016-11-28 11:20:00,50.35,50.39,50.34,50.36,32656.0,39.4863,39.5176,39.4784,39.4941,32656.0
2016-11-28 11:30:00,50.37,50.41,50.36,50.39,30522.0,39.5019,39.5333,39.4941,39.5176,30522.0
2016-11-28 11:40:00,50.4,50.46,50.37,50.37,40049.0,39.5255,39.5725,39.5019,39.5019,40049.0
2016-11-28 11:50:00,50.38,50.39,50.24,50.24,24418.0,39.5098,39.5176,39.4,39.4,24418.0
2016-11-28 12:00:00,50.25,50.31,50.21,50.21,36875.0,39.4078,39.4549,39.3765,39.3765,36875.0
2016-11-28 12:10:00,50.2,50.29,50.2,50.28,39899.0,39.3686,39.4392,39.3686,39.4314,39899.0
2016-11-28 12:20:00,50.27,50.43,50.27,50.42,61889.0,39.4235,39.549,39.4235,39.5411,61889.0
2016-11-28 12:30:00,50.42,50.47,50.39,50.42,63399.0,39.5411,39.5804,39.5176,39.5411,63399.0
2016-11-28 12:40:00,50.41,50.48,50.39,50.41,41066.0,39.5333,39.5882,39.5176,39.5333,41066.0
2016-11-28 12:50:00,50.41,50.44,50.39,50.42,29178.0,39.5333,39.5568,39.5176,39.5411,29178.0
2016-11-28 13:00:00,50.42,50.49,50.4,50.42,31394.0,39.5411,39.596,39.5255,39.5411,31394.0
2016-11-28 13:10:00,50.42,50.44,50.39,50.39,34283.0,39.5411,39.5568,39.5176,39.5176,34283.0
2016-11-28 13:20:00,50.39,50.46,50.38,50.4,46569.0,39.5176,39.5725,39.5098,39.5255,46569.0
2016-11-28 13:30:00,50.39,50.42,50.31,50.31,66653.0,39.5176,39.5411,39.4549,39.4549,66653.0
2016-11-28 13:40:00,50.32,50.38,50.31,50.36,59975.0,39.4627,39.5098,39.4549,39.4941,59975.0
2016-11-28 13:50:00,50.36,50.42,50.29,50.39,64845.0,39.4941,39.5411,39.4392,39.5176,64845.0
2016-11-28 14:00:00,50.39,50.53,50.36,50.52,75564.0,39.5176,39.6274,39.4941,39.6196,75564.0
2016-11-28 14:10:00,50.53,50.62,50.52,50.58,64549.0,39.6274,39.698,39.6196,39.6666,64549.0
2016-11-28 14:20:00,50.58,50.62,50.53,50.6,80759.0,39.6666,39.698,39.6274,39.6823,80759.0
2016-11-28 14:30:00,50.6,50.61,50.52,50.53,69317.0,39.6823,39.6902,39.6196,39.6274,69317.0
2016-11-28 14:40:00,50.53,50.57,50.53,50.55,58944.0,39.6274,39.6588,39.6274,39.6431,58944.0
2016-11-28 14:50:00,50.54,50.68,50.54,50.63,66804.0,39.6353,39.7451,39.6353,39.7058,66804.0
2016-11-28 15:00:00,50.62,50.68,50.59,50.65,69071.0,39.698,39.7451,39.6745,39.7215,69071.0
2016-11-28 15:10:00,50.65,50.66,50.63,50.65,52737.0,39.7215,39.7294,39.7058,39.7215,52737.0
2016-11-28 15:20:00,50.65,50.65,50.49,50.49,86458.0,39.7215,39.7215,39.596,39.596,86458.0
2016-11-28 15:30:00,50.49,50.55,50.43,50.5,98128.0,39.596,39.6431,39.549,39.6039,98128.0
2016-11-28 15:40:00,50.49,50.55,50.48,50.53,110508.0,39.596,39.6431,39.5882,39.6274,110508.0
2016-11-28 15:50:00,50.52,50.61,50.52,50.6,375288.0,39.6196,39.6902,39.6196,39.6823,375288.0
2016-11-29 09:30:00,50.75,51.36,50.65,51.32,92594.0,39.7999,40.2783,39.7215,40.247,92594.0
2016-11-29 09:40:00,51.33,51.34,50.96,50.97,121862.0,40.2548,40.2626,39.9646,39.9725,121862.0
2016-11-29 09:50:00,50.98,51.03,50.86,50.98,141409.0,39.9803,40.0195,39.8862,39.9803,141409.0
2016-11-29 10:00:00,50.98,51.09,50.9,51.09,86717.0,39.9803,40.0666,39.9176,40.0666,86717.0
2016-11-29 10:10:00,51.1,51.28,51.09,51.18,62482.0,40.0744,40.2156,40.0666,40.1372,62482.0
2016-11-29 10:20:00,51.17,51.17,51.05,51.08,123418.0,40.1293,40.1293,40.0352,40.0587,123418.0
2016-11-29 10:30:00,51.08,51.11,51.04,51.1,191104.0,40.0587,40.0823,40.0274,40.0744,191104.0
2016-11-29 10:40:00,51.1,51.41,51.08,51.4,78072.0,40.0744,40.3175,40.0587,40.3097,78072.0
2016-11-29 10:50:00,51.39,51.39,51.16,51.16,90770.0,40.3019,40.3019,40.1215,40.1215,90770.0
2016-11-29 11:00:00,51.16,51.17,51.06,51.09,80318.0,40.1215,40.1293,40.0431,40.0666,80318.0
2016-11-29 11:10:00,51.08,51.13,51.05,51.09,80818.0,40.0587,40.098,40.0352,40.0666,80818.0
2016-11-29 11:20:00,51.08,51.13,51.05,51.09,73863.0,40.0587,40.098,40.0352,40.0666,73863.0
2016-11-29 11:30:00,51.09,51.15,51.08,51.09,61955.0,40.0666,40.1136,40.0587,40.0666,61955.0
2016-11-29 11:40:00,51.08,51.15,51.08,51.13,47633.0,40.0587,40.1136,40.0587,40.098,47633.0
2016-11-29 11:50:00,51.13,51.3,51.13,51.27,51579.0,40.098,40.2313,40.098,40.2077,51579.0
2016-11-29 12:00:00,51.26,51.29,51.24,51.25,81213.0,40.1999,40.2234,40.1842,40.1921,81213.0
2016-11-29 12:10:00,51.25,51.28,51.17,51.26,39593.0,40.1921,40.2156,40.1293,40.1999,39593.0
2016-11-29 12:20:00,51.26,51.31,51.24,51.26,53803.0,40.1999,40.2391,40.1842,40.1999,53803.0
2016-11-29 12:30:00,51.26,51.29,51.24,51.28,31804.0,40.1999,40.2234,40.1842,40.2156,31804.0
2016-11-29 12:40:00,51.28,51.29,51.23,51.28,47073.0,40.2156,40.2234,40.1764,40.2156,47073.0
2016-11-29 12:50:00,51.28,51.32,51.26,51.3,46619.0,40.2156,40.247,40.1999,40.2313,46619.0
2016-11-29 13:00:00,51.3,51.38,51.29,51.35,23864.0,40.2313,40.294,40.2234,40.2705,23864.0
2016-11-29 13:10:00,51.34,51.41,51.34,51.37,36806.0,40.2626,40.3175,40.2626,40.2862,36806.0
2016-11-29 13:20:00,51.36,51.39,51.31,51.34,42896.0,40.2783,40.3019,40.2391,40.2626,42896.0
2016-11-29 13:30:00,51.35,51.36,51.32,51.35,30484.0,40.2705,40.2783,40.247,40.2705,30484.0
2016-11-29 13:40:00,51.34,51.36,51.31,51.35,24745.0,40.2626,40.2783,40.2391,40.2705,24745.0
2016-11-29 13:50:00,51.35,51.38,51.34,51.37,61193.0,40.2705,40.294,40.2626,40.2862,61193.0
2016-11-29 14:00:00,51.38,51.42,51.32,51.34,44993.0,40.294,40.3254,40.247,40.2626,44993.0
2016-11-29 14:10:00,51.33,51.46,51.32,51.46,78020.0,40.2548,40.3568,40.247,40.3568,78020.0
2016-11-29 14:20:00,51.46,51.47,51.43,51.46,142423.0,40.3568,40.3646,40.3332,40.3568,142423.0
2016-11-29 14:30:00,51.45,51.48,51.45,51.47,51643.0,40.3489,40.3724,40.3489,40.3646,51643.0
2016-11-29 14:40:00,51.46,51.5,51.46,51.5,35463.0,40.3568,40.3881,40.3568,40.3881,35463.0
2016-11-29 14:50:00,51.5,51.54,51.46,51.5,57341.0,40.3881,40.4195,40.3568,40.3881,57341.0
2016-11-29 15:00:00,51.5,51.56,51.46,51.47,42532.0,40.3881,40.4352,40.3568,40.3646,42532.0
2016-11-29 15:10:00,51.46,51.51,51.44,51.5,61702.0,40.3568,40.396,40.3411,40.3881,61702.0
2016-11-29 15:20:00,51.5,51.5,51.48,51.5,57471.0,40.3881,40.3881,40.3724,40.3881,57471.0
2016-11-29 15:30:00,51.5,51.52,51.41,51.5,166172.0,40.3881,40.4038,40.3175,40.3881,166172.0
2016-11-29 15:40:00,51.5,51.51,51.46,51.47,206295.0,40.3881,40.396,40.3568,40.3646,206295.0
2016-11-29 15:50:00,51.46,51.47,51.39,51.43,320561.0,40.3568,40.3646,40.3019,40.3332,320561.0
2016-11-30 09:30:00,50.94,51.08,50.78,51.0,42041.0,39.949,40.0587,39.8235,39.996,42041.0
2016-11-30 09:40:00,51.01,51.08,50.67,50.7,66193.0,40.0038,40.0587,39.7372,39.7607,66193.0
2016-11-30 09:50:00,50.71,50.72,50.6,50.62,81967.0,39.7686,39.7764,39.6823,39.698,81967.0
2016-11-30 10:00:00,50.63,50.7,50.57,50.7,46177.0,39.7058,39.7607,39.6588,39.7607,46177.0
2016-11-30 10:10:00,50.69,50.83,50.65,50.83,45596.0,39.7529,39.8627,39.7215,39.8627,45596.0
2016-11-30 10:20:00,50.84,51.07,50.84,51.05,57531.0,39.8705,40.0509,39.8705,40.0352,57531.0
2016-11-30 10:30:00,51.05,51.33,51.05,51.32,53539.0,40.0352,40.2548,40.0352,40.247,53539.0
2016-11-30 10:40:00,51.32,51.44,51.25,51.44,105486.0,40.247,40.3411,40.1921,40.3411,105486.0
2016-11-30 10:50:00,51.44,51.44,51.18,51.18,33477.0,40.3411,40.3411,40.1372,40.1372,33477.0
2016-11-30 11:00:00,51.18,51.19,50.9,50.93,34698.0,40.1372,40.145,39.9176,39.9411,34698.0
2016-11-30 11:10:00,50.96,51.0,50.85,50.9,39822.0,39.9646,39.996,39.8784,39.9176,39822.0
2016-11-30 11:20:00,50.9,50.94,50.74,50.86,59653.0,39.9176,39.949,39.7921,39.8862,59653.0
2016-11-30 11:30:00,50.85,50.86,50.66,50.76,49852.0,39.8784,39.8862,39.7294,39.8078,49852.0
2016-11-30 11:40:00,50.75,50.9,50.74,50.87,40654.0,39.7999,39.9176,39.7921,39.8941,40654.0
2016-11-30 11:50:00,50.87,50.87,50.66,50.68,41700.0,39.8941,39.8941,39.7294,39.7451,41700.0
2016-11-30 12:00:00,50.69,50.72,50.64,50.65,40125.0,39.7529,39.7764,39.7137,39.7215,40125.0
2016-11-30 12:10:00,50.66,50.68,50.61,50.68,35101.0,39.7294,39.7451,39.6902,39.7451,35101.0
2016-11-30 12:20:00,50.67,50.77,50.64,50.75,25426.0,39.7372,39.8156,39.7137,39.7999,25426.0
2016-11-30 12:30:00,50.75,50.75,50.58,50.58,27507.0,39.7999,39.7999,39.6666,39.6666,27507.0
2016-11-30 12:40:00,50.57,50.73,50.51,50.71,31017.0,39.6588,39.7843,39.6117,39.7686,31017.0
2016-11-30 12:50:00,50.7,50.75,50.67,50.67,30053.0,39.7607,39.7999,39.7372,39.7372,30053.0
2016-11-30 13:00:00,50.67,50.7,50.63,50.65,24233.0,39.7372,39.7607,39.7058,39.7215,24233.0
2016-11-30 13:10:00,50.66,50.77,50.66,50.73,31680.0,39.7294,39.8156,39.7294,39.7843,31680.0
2016-11-30 13:20:00,50.73,50.77,50.7,50.74,40890.0,39.7843,39.8156,39.7607,39.7921,40890.0
2016-11-30 13:30:00,50.73,50.79,50.73,50.77,30135.0,39.7843,39.8313,39.7843,39.8156,30135.0
2016-11-30 13:40:00,50.76,50.83,50.73,50.83,35749.0,39.8078,39.8627,39.7843,39.8627,35749.0
2016-11-30 13:50:00,50.83,50.89,50.82,50.85,29717.0,39.8627,39.9097,39.8548,39.8784,29717.0
2016-11-30 14:00:00,50.85,50.89,50.84,50.85,38493.0,39.8784,39.9097,39.8705,39.8784,38493.0
2016-11-30 14:10:00,50.85,50.97,50.84,50.97,59378.0,39.8784,39.9725,39.8705,39.9725,59378.0
2016-11-30 14:20:00,50.97,51.16,50.96,51.14,57332.0,39.9725,40.1215,39.9646,40.1058,57332.0
2016-11-30 14:30:00,51.14,51.25,51.14,51.25,71289.0,40.1058,40.1921,40.1058,40.1921,71289.0
2016-11-30 14:40:00,51.26,51.26,51.16,51.16,60144.0,40.1999,40.1999,40.1215,40.1215,60144.0
2016-11-30 14:50:00,51.16,51.21,51.12,51.14,56844.0,40.1215,40.1607,40.0901,40.1058,56844.0
2016-11-30 15:00:00,51.14,51.18,51.0,51.02,75182.0,40.1058,40.1372,39.996,40.0117,75182.0
2016-11-30 15:10:00,51.02,51.09,50.99,51.05,71089.0,40.0117,40.0666,39.9882,40.0352,71089.0
2016-11-30 15:20:00,51.05,51.1,51.0,51.05,59544.0,40.0352,40.0744,39.996,40.0352,59544.0
2016-11-30 15:30:00,51.05,51.06,51.0,51.0,81583.0,40.0352,40.0431,39.996,39.996,81583.0
2016-11-30 15:40:00,51.01,51.11,51.0,51.04,135986.0,40.0038,40.0823,39.996,40.0274,135986.0
2016-11-30 15:50:00,51.05,51.05,50.91,50.91,304647.0,40.0352,40.0352,39.9254,39.9254,304647.0
2016-12-01 09:30:00,50.69,50.76,50.34,50.34,70771.0,39.7529,39.8078,39.4784,39.4784,70771.0
2016-12-01 09:40:00,50.37,50.37,50.09,50.15,67370.0,39.5019,39.5019,39.2824,39.3294,67370.0
2016-12-01 09:50:00,50.14,50.39,50.14,50.36,60479.0,39.3216,39.5176,39.3216,39.4941,60479.0
2016-12-01 10:00:00,50.3,50.33,50.19,50.29,57472.0,39.447,39.4706,39.3608,39.4392,57472.0
2016-12-01 10:10:00,50.3,50.3,50.04,50.17,63792.0,39.447,39.447,39.2431,39.3451,63792.0
2016-12-01 10:20:00,50.19,50.23,50.12,50.16,33043.0,39.3608,39.3921,39.3059,39.3372,33043.0
2016-12-01 10:30:00,50.17,50.43,50.15,50.4,48243.0,39.3451,39.549,39.3294,39.5255,48243.0
2016-12-01 10:40:00,50.41,50.56,50.4,50.55,55321.0,39.5333,39.6509,39.5255,39.6431,55321.0
2016-12-01 10:50:00,50.55,50.72,50.53,50.68,34202.0,39.6431,39.7764,39.6274,39.7451,34202.0
2016-12-01 11:00:00,50.67,50.69,50.47,50.51,38395.0,39.7372,39.7529,39.5804,39.6117,38395.0
2016-12-01 11:10:00,50.51,50.68,50.51,50.65,69221.0,39.6117,39.7451,39.6117,39.7215,69221.0
2016-12-01 11:20:00,50.63,50.64,50.44,50.44,61395.0,39.7058,39.7137,39.5568,39.5568,61395.0
2016-12-01 11:30:00,50.44,50.59,50.42,50.52,79581.0,39.5568,39.6745,39.5411,39.6196,79581.0
2016-12-01 11:40:00,50.52,50.57,50.44,50.47,59523.0,39.6196,39.6588,39.5568,39.5804,59523.0
2016-12-01 11:50:00,50.47,50.5,50.41,50.42,67189.0,39.5804,39.6039,39.5333,39.5411,67189.0
2016-12-01 12:00:00,50.42,50.44,50.33,50.35,26758.0,39.5411,39.5568,39.4706,39.4863,26758.0
2016-12-01 12:10:00,50.35,50.35,50.29,50.32,26223.0,39.4863,39.4863,39.4392,39.4627,26223.0
2016-12-01 12:20:00,50.31,50.33,50.23,50.26,29984.0,39.4549,39.4706,39.3921,39.4157,29984.0
2016-12-01 12:30:00,50.27,50.28,50.13,50.13,24680.0,39.4235,39.4314,39.3137,39.3137,24680.0
2016-12-01 12:40:00,50.13,50.13,49.96,49.98,30052.0,39.3137,39.3137,39.1804,39.1961,30052.0
2016-12-01 12:50:00,49.99,50.02,49.95,49.99,16756.0,39.2039,39.2275,39.1726,39.2039,16756.0
2016-12-01 13:00:00,49.99,50.05,49.96,50.04,30868.0,39.2039,39.251,39.1804,39.2431,30868.0
2016-12-01 13:10:00,50.05,50.07,49.99,50.0,18236.0,39.251,39.2667,39.2039,39.2118,18236.0
2016-12-01 13:20:00,50.0,50.01,49.91,49.93,24234.0,39.2118,39.2196,39.1412,39.1569,24234.0
2016-12-01 13:30:00,49.93,50.02,49.93,49.99,18035.0,39.1569,39.2275,39.1569,39.2039,18035.0
2016-12-01 13:40:00,49.99,50.12,49.99,50.11,28217.0,39.2039,39.3059,39.2039,39.298,28217.0
2016-12-01 13:50:00,50.1,50.12,50.05,50.1,27494.0,39.2902,39.3059,39.251,39.2902,27494.0
2016-12-01 14:00:00,50.11,50.22,50.11,50.22,33241.0,39.298,39.3843,39.298,39.3843,33241.0
2016-12-01 14:10:00,50.23,50.24,50.14,50.15,29578.0,39.3921,39.4,39.3216,39.3294,29578.0
2016-12-01 14:20:00,50.14,50.14,49.97,49.97,38796.0,39.3216,39.3216,39.1882,39.1882,38796.0
2016-12-01 14:30:00,49.97,49.99,49.89,49.91,48274.0,39.1882,39.2039,39.1255,39.1412,48274.0
2016-12-01 14:40:00,49.91,49.91,49.78,49.85,33265.0,39.1412,39.1412,39.0392,39.0941,33265.0
2016-12-01 14:50:00,49.86,49.95,49.84,49.91,25481.0,39.102,39.1726,39.0863,39.1412,25481.0
2016-12-01 15:00:00,49.91,49.92,49.84,49.91,27306.0,39.1412,39.149,39.0863,39.1412,27306.0
2016-12-01 15:10:00,49.91,50.04,49.91,50.02,34299.0,39.1412,39.2431,39.1412,39.2275,34299.0
2016-12-01 15:20:00,50.02,50.13,50.0,50.11,31799.0,39.2275,39.3137,39.2118,39.298,31799.0
2016-12-01 15:30:00,50.1,50.11,49.93,49.93,51128.0,39.2902,39.298,39.1569,39.1569,51128.0
2016-12-01 15:40:00,49.92,49.99,49.88,49.96,75404.0,39.149,39.2039,39.1177,39.1804,75404.0
2016-12-01 15:50:00,49.96,50.04,49.94,49.96,182371.0,39.1804,39.2431,39.1647,39.1804,182371.0
2016-12-02 09:30:00,50.16,50.71,50.16,50.7,182554.0,39.3372,39.7686,39.3372,39.7607,182554.0
2016-12-02 09:40:00,50.7,50.85,50.48,50.48,91735.0,39.7607,39.8784,39.5882,39.5882,91735.0
2016-12-02 09:50:00,50.48,50.55,50.42,50.51,41871.0,39.5882,39.6431,39.5411,39.6117,41871.0
2016-12-02 10:00:00,50.51,50.75,50.44,50.66,38020.0,39.6117,39.7999,39.5568,39.7294,38020.0
2016-12-02 10:10:00,50.65,50.74,50.58,50.59,40492.0,39.7215,39.7921,39.6666,39.6745,40492.0
2016-12-02 10:20:00,50.6,50.6,50.39,50.39,38621.0,39.6823,39.6823,39.5176,39.5176,38621.0
2016-12-02 10:30:00,50.41,50.43,50.24,50.34,107874.0,39.5333,39.549,39.4,39.4784,107874.0
2016-12-02 10:40:00,50.36,50.39,50.3,50.32,66224.0,39.4941,39.5176,39.447,39.4627,66224.0
2016-12-02 10:50:00,50.33,50.33,50.22,50.24,87169.0,39.4706,39.4706,39.3843,39.4,87169.0
2016-12-02 11:00:00,50.24,50.32,50.2,50.29,84653.0,39.4,39.4627,39.3686,39.4392,84653.0
2016-12-02 11:10:00,50.3,50.39,50.28,50.32,76216.0,39.447,39.5176,39.4314,39.4627,76216.0
2016-12-02 11:20:00,50.32,50.47,50.32,50.42,62234.0,39.4627,39.5804,39.4627,39.5411,62234.0
2016-12-02 11:30:00,50.43,50.44,50.21,50.25,82762.0,39.549,39.5568,39.3765,39.4078,82762.0
2016-12-02 11:40:00,50.25,50.27,50.1,50.11,67442.0,39.4078,39.4235,39.2902,39.298,67442.0
2016-12-02 11:50:00,50.11,50.2,50.09,50.2,62913.0,39.298,39.3686,39.2824,39.3686,62913.0
2016-12-02 12:00:00,50.2,50.24,50.13,50.16,27296.0,39.3686,39.4,39.3137,39.3372,27296.0
2016-12-02 12:10:00,50.16,50.18,50.0,50.05,27585.0,39.3372,39.3529,39.2118,39.251,27585.0
2016-12-02 12:20:00,50.05,50.11,50.02,50.11,21652.0,39.251,39.298,39.2275,39.298,21652.0
2016-12-02 12:30:00,50.11,50.12,50.05,50.06,24836.0,39.298,39.3059,39.251,39.2588,24836.0
2016-12-02 12:40:00,50.07,50.2,50.03,50.15,132366.0,39.2667,39.3686,39.2353,39.3294,132366.0
2016-12-02 12:50:00,50.14,50.18,50.02,50.02,28328.0,39.3216,39.3529,39.2275,39.2275,28328.0
2016-12-02 13:00:00,50.02,50.03,49.86,49.89,73586.0,39.2275,39.2353,39.102,39.1255,73586.0
2016-12-02 13:10:00,49.89,49.95,49.77,49.79,42267.0,39.1255,39.1726,39.0314,39.0471,42267.0
2016-12-02 13:20:00,49.79,49.82,49.68,49.71,111236.0,39.0471,39.0706,38.9608,38.9843,111236.0
2016-12-02 13:30:00,49.71,49.78,49.61,49.77,121313.0,38.9843,39.0392,38.9059,39.0314,121313.0
2016-12-02 13:40:00,49.77,49.86,49.76,49.77,36202.0,39.0314,39.102,39.0236,39.0314,36202.0
2016-12-02 13:50:00,49.77,49.8,49.63,49.64,82307.0,39.0314,39.0549,38.9216,38.9294,82307.0
2016-12-02 14:00:00,49.65,49.67,49.58,49.62,36033.0,38.9373,38.953,38.8824,38.9138,36033.0
2016-12-02 14:10:00,49.62,49.71,49.6,49.71,23287.0,38.9138,38.9843,38.8981,38.9843,23287.0
2016-12-02 14:20:00,49.71,49.82,49.69,49.79,40591.0,38.9843,39.0706,38.9687,39.0471,40591.0
2016-12-02 14:30:00,49.79,49.85,49.77,49.83,26187.0,39.0471,39.0941,39.0314,39.0785,26187.0
2016-12-02 14:40:00,49.86,49.88,49.79,49.79,25725.0,39.102,39.1177,39.0471,39.0471,25725.0
2016-12-02 14:50:00,49.79,49.82,49.72,49.73,23509.0,39.0471,39.0706,38.9922,39.0,23509.0
2016-12-02 15:00:00,49.73,49.87,49.73,49.82,32635.0,39.0,39.1098,39.0,39.0706,32635.0
2016-12-02 15:10:00,49.82,49.86,49.8,49.8,48407.0,39.0706,39.102,39.0549,39.0549,48407.0
2016-12-02 15:20:00,49.8,49.88,49.8,49.88,45591.0,39.0549,39.1177,39.0549,39.1177,45591.0
2016-12-02 15:30:00,49.87,49.96,49.84,49.86,144631.0,39.1098,39.1804,39.0863,39.102,144631.0
2016-12-02 15:40:00,49.85,49.94,49.83,49.86,104107.0,39.0941,39.1647,39.0785,39.102,104107.0
2016-12-02 15:50:00,49.86,49.99,49.86,49.94,307998.0,39.102,39.2039,39.102,39.1647,307998.0
2016-12-05 09:30:00,50.23,50.52,50.01,50.04,37425.0,39.3921,39.6196,39.2196,39.2431,37425.0
2016-12-05 09:40:00,50.06,50.29,50.0,50.19,41723.0,39.2588,39.4392,39.2118,39.3608,41723.0
2016-12-05 09:50:00,50.19,50.35,50.14,50.29,52328.0,39.3608,39.4863,39.3216,39.4392,52328.0
2016-12-05 10:00:00,50.29,50.34,50.09,50.2,52003.0,39.4392,39.4784,39.2824,39.3686,52003.0
2016-12-05 10:10:00,50.21,50.24,50.08,50.08,44746.0,39.3765,39.4,39.2745,39.2745,44746.0
2016-12-05 10:20:00,50.09,50.17,50.03,50.04,51960.0,39.2824,39.3451,39.2353,39.2431,51960.0
2016-12-05 10:30:00,50.03,50.07,49.94,50.02,52115.0,39.2353,39.2667,39.1647,39.2275,52115.0
2016-12-05 10:40:00,50.02,50.1,49.95,50.08,48377.0,39.2275,39.2902,39.1726,39.2745,48377.0
2016-12-05 10:50:00,50.08,50.16,50.04,50.13,36483.0,39.2745,39.3372,39.2431,39.3137,36483.0
2016-12-05 11:00:00,50.13,50.22,50.12,50.2,44188.0,39.3137,39.3843,39.3059,39.3686,44188.0
2016-12-05 11:10:00,50.2,50.2,50.13,50.18,46160.0,39.3686,39.3686,39.3137,39.3529,46160.0
2016-12-05 11:20:00,50.18,50.22,50.14,50.18,44723.0,39.3529,39.3843,39.3216,39.3529,44723.0
2016-12-05 11:30:00,50.19,50.24,50.17,50.21,73656.0,39.3608,39.4,39.3451,39.3765,73656.0
2016-12-05 11:40:00,50.2,50.33,50.18,50.33,37848.0,39.3686,39.4706,39.3529,39.4706,37848.0
2016-12-05 11:50:00,50.33,50.41,50.32,50.4,49028.0,39.4706,39.5333,39.4627,39.5255,49028.0
2016-12-05 12:00:00,50.4,50.41,50.36,50.4,50311.0,39.5255,39.5333,39.4941,39.5255,50311.0
2016-12-05 12:10:00,50.4,50.53,50.39,50.5,36656.0,39.5255,39.6274,39.5176,39.6039,36656.0
2016-12-05 12:20:00,50.51,50.59,50.5,50.53,50539.0,39.6117,39.6745,39.6039,39.6274,50539.0
2016-12-05 12:30:00,50.53,50.53,50.41,50.43,40642.0,39.6274,39.6274,39.5333,39.549,40642.0
2016-12-05 12:40:00,50.42,50.43,50.31,50.36,38639.0,39.5411,39.549,39.4549,39.4941,38639.0
2016-12-05 12:50:00,50.36,50.56,50.36,50.56,26967.0,39.4941,39.6509,39.4941,39.6509,26967.0
2016-12-05 13:00:00,50.55,50.57,50.51,50.54,34875.0,39.6431,39.6588,39.6117,39.6353,34875.0
2016-12-05 13:10:00,50.54,50.58,50.48,50.51,35096.0,39.6353,39.6666,39.5882,39.6117,35096.0
2016-12-05 13:20:00,50.51,50.58,50.5,50.57,30333.0,39.6117,39.6666,39.6039,39.6588,30333.0
2016-12-05 13:30:00,50.57,50.58,50.49,50.56,35309.0,39.6588,39.6666,39.596,39.6509,35309.0
2016-12-05 13:40:00,50.57,50.59,50.52,50.58,47226.0,39.6588,39.6745,39.6196,39.6666,47226.0
2016-12-05 13:50:00,50.58,50.59,50.53,50.55,45149.0,39.6666,39.6745,39.6274,39.6431,45149.0
2016-12-05 14:00:00,50.55,50.58,50.49,50.55,36887.0,39.6431,39.6666,39.596,39.6431,36887.0
2016-12-05 14:10:00,50.55,50.55,50.48,50.48,27409.0,39.6431,39.6431,39.5882,39.5882,27409.0
2016-12-05 14:20:00,50.48,50.55,50.47,50.51,32449.0,39.5882,39.6431,39.5804,39.6117,32449.0
2016-12-05 14:30:00,50.51,50.54,50.4,50.42,29266.0,39.6117,39.6353,39.5255,39.5411,29266.0
2016-12-05 14:40:00,50.44,50.55,50.43,50.49,39826.0,39.5568,39.6431,39.549,39.596,39826.0
2016-12-05 14:50:00,50.49,50.54,50.47,50.49,21513.0,39.596,39.6353,39.5804,39.596,21513.0
2016-12-05 15:00:00,50.5,50.61,50.5,50.59,53755.0,39.6039,39.6902,39.6039,39.6745,53755.0
2016-12-05 15:10:00,50.59,50.61,50.56,50.59,31390.0,39.6745,39.6902,39.6509,39.6745,31390.0
2016-12-05 15:20:00,50.59,50.62,50.56,50.59,71369.0,39.6745,39.698,39.6509,39.6745,71369.0
2016-12-05 15:30:00,50.59,50.63,50.58,50.6,56360.0,39.6745,39.7058,39.6666,39.6823,56360.0
2016-12-05 15:40:00,50.58,50.61,50.56,50.6,90784.0,39.6666,39.6902,39.6509,39.6823,90784.0
2016-12-05 15:50:00,50.59,50.61,50.57,50.58,254669.0,39.6745,39.6902,39.6588,39.6666,254669.0
2016-12-06 09:30:00,50.85,51.15,50.64,51.0,56053.0,39.8784,40.1136,39.7137,39.996,56053.0
2016-12-06 09:40:00,51.01,51.06,50.93,50.97,73127.0,40.0038,40.0431,39.9411,39.9725,73127.0
2016-12-06 09:50:00,50.98,50.99,50.61,50.61,50778.0,39.9803,39.9882,39.6902,39.6902,50778.0
2016-12-06 10:00:00,50.58,50.71,50.42,50.71,48347.0,39.6666,39.7686,39.5411,39.7686,48347.0
2016-12-06 10:10:00,50.71,50.88,50.63,50.85,54958.0,39.7686,39.9019,39.7058,39.8784,54958.0
2016-12-06 10:20:00,50.86,50.96,50.85,50.87,51592.0,39.8862,39.9646,39.8784,39.8941,51592.0
2016-12-06 10:30:00,50.88,50.91,50.81,50.88,82579.0,39.9019,39.9254,39.847,39.9019,82579.0
2016-12-06 10:40:00,50.87,50.9,50.83,50.83,57913.0,39.8941,39.9176,39.8627,39.8627,57913.0
2016-12-06 10:50:00,50.82,50.89,50.82,50.87,27779.0,39.8548,39.9097,39.8548,39.8941,27779.0
2016-12-06 11:00:00,50.87,50.9,50.81,50.87,32091.0,39.8941,39.9176,39.847,39.8941,32091.0
2016-12-06 11:10:00,50.87,50.95,50.85,50.92,20666.0,39.8941,39.9568,39.8784,39.9333,20666.0
2016-12-06 11:20:00,50.9,50.97,50.9,50.94,18139.0,39.9176,39.9725,39.9176,39.949,18139.0
2016-12-06 11:30:00,50.94,50.98,50.82,50.86,24164.0,39.949,39.9803,39.8548,39.8862,24164.0
2016-12-06 11:40:00,50.86,50.88,50.77,50.85,29625.0,39.8862,39.9019,39.8156,39.8784,29625.0
2016-12-06 11:50:00,50.85,50.87,50.8,50.87,13991.0,39.8784,39.8941,39.8392,39.8941,13991.0
2016-12-06 12:00:00,50.87,51.0,50.83,50.92,48585.0,39.8941,39.996,39.8627,39.9333,48585.0
2016-12-06 12:10:00,50.92,50.92,50.86,50.89,15325.0,39.9333,39.9333,39.8862,39.9097,15325.0
2016-12-06 12:20:00,50.88,50.92,50.88,50.89,12979.0,39.9019,39.9333,39.9019,39.9097,12979.0
2016-12-06 12:30:00,50.88,50.89,50.79,50.82,77304.0,39.9019,39.9097,39.8313,39.8548,77304.0
2016-12-06 12:40:00,50.82,50.88,50.79,50.82,40081.0,39.8548,39.9019,39.8313,39.8548,40081.0
2016-12-06 12:50:00,50.82,50.89,50.75,50.77,61047.0,39.8548,39.9097,39.7999,39.8156,61047.0
2016-12-06 13:00:00,50.78,50.83,50.75,50.77,22294.0,39.8235,39.8627,39.7999,39.8156,22294.0
2016-12-06 13:10:00,50.77,50.77,50.73,50.75,16749.0,39.8156,39.8156,39.7843,39.7999,16749.0
2016-12-06 13:20:00,50.75,50.84,50.75,50.82,16953.0,39.7999,39.8705,39.7999,39.8548,16953.0
2016-12-06 13:30:00,50.81,50.81,50.73,50.8,16734.0,39.847,39.847,39.7843,39.8392,16734.0
2016-12-06 13:40:00,50.81,50.83,50.78,50.78,23047.0,39.847,39.8627,39.8235,39.8235,23047.0
2016-12-06 13:50:00,50.78,50.78,50.7,50.72,67580.0,39.8235,39.8235,39.7607,39.7764,67580.0
2016-12-06 14:00:00,50.72,50.74,50.67,50.69,43454.0,39.7764,39.7921,39.7372,39.7529,43454.0
2016-12-06 14:10:00,50.69,50.69,50.63,50.65,52873.0,39.7529,39.7529,39.7058,39.7215,52873.0
2016-12-06 14:20:00,50.65,50.67,50.61,50.63,42965.0,39.7215,39.7372,39.6902,39.7058,42965.0
2016-12-06 14:30:00,50.63,50.65,50.6,50.64,16396.0,39.7058,39.7215,39.6823,39.7137,16396.0
2016-12-06 14:40:00,50.64,50.72,50.63,50.7,30216.0,39.7137,39.7764,39.7058,39.7607,30216.0
2016-12-06 14:50:00,50.69,50.73,50.66,50.66,12062.0,39.7529,39.7843,39.7294,39.7294,12062.0
2016-12-06 15:00:00,50.66,50.7,50.65,50.68,14557.0,39.7294,39.7607,39.7215,39.7451,14557.0
2016-12-06 15:10:00,50.69,50.69,50.62,50.63,15767.0,39.7529,39.7529,39.698,39.7058,15767.0
2016-12-06 15:20:00,50.63,50.64,50.57,50.61,17771.0,39.7058,39.7137,39.6588,39.6902,17771.0
2016-12-06 15:30:00,50.62,50.63,50.58,50.58,28799.0,39.698,39.7058,39.6666,39.6666,28799.0
2016-12-06 15:40:00,50.59,50.71,50.57,50.65,59064.0,39.6745,39.7686,39.6588,39.7215,59064.0
2016-12-06 15:50:00,50.65,50.71,50.64,50.7,141242.0,39.7215,39.7686,39.7137,39.7607,141242.0
2016-12-07 09:30:00,50.86,51.45,50.86,51.28,51897.0,39.8862,40.3489,39.8862,40.2156,51897.0
2016-12-07 09:40:00,51.28,51.85,51.28,51.84,45414.0,40.2156,40.6626,40.2156,40.6548,45414.0
2016-12-07 09:50:00,51.83,51.86,51.68,51.72,71458.0,40.6469,40.6704,40.5293,40.5607,71458.0
2016-12-07 10:00:00,51.74,51.87,51.61,51.61,147116.0,40.5763,40.6783,40.4744,40.4744,147116.0
2016-12-07 10:10:00,51.62,51.8,51.61,51.71,67850.0,40.4822,40.6234,40.4744,40.5528,67850.0
2016-12-07 10:20:00,51.71,51.84,51.69,51.71,73799.0,40.5528,40.6548,40.5371,40.5528,73799.0
2016-12-07 10:30:00,51.69,51.76,51.57,51.73,75636.0,40.5371,40.592,40.443,40.5685,75636.0
2016-12-07 10:40:00,51.73,51.78,51.65,51.7,87900.0,40.5685,40.6077,40.5058,40.545,87900.0
2016-12-07 10:50:00,51.7,51.72,51.6,51.65,92810.0,40.545,40.5607,40.4665,40.5058,92810.0
2016-12-07 11:00:00,51.65,51.71,51.56,51.64,59431.0,40.5058,40.5528,40.4352,40.4979,59431.0
2016-12-07 11:10:00,51.64,51.77,51.62,51.76,76824.0,40.4979,40.5999,40.4822,40.592,76824.0
2016-12-07 11:20:00,51.76,51.77,51.69,51.73,32997.0,40.592,40.5999,40.5371,40.5685,32997.0
2016-12-07 11:30:00,51.74,52.03,51.73,52.01,71187.0,40.5763,40.8038,40.5685,40.7881,71187.0
2016-12-07 11:40:00,52.02,52.16,51.97,52.1,46567.0,40.7959,40.9057,40.7567,40.8587,46567.0
2016-12-07 11:50:00,52.11,52.35,52.09,52.35,61274.0,40.8665,41.0547,40.8508,41.0547,61274.0
2016-12-07 12:00:00,52.35,52.36,52.21,52.29,43995.0,41.0547,41.0626,40.9449,41.0077,43995.0
2016-12-07 12:10:00,52.29,52.31,52.19,52.24,55550.0,41.0077,41.0234,40.9292,40.9685,55550.0
2016-12-07 12:20:00,52.24,52.28,52.16,52.16,100184.0,40.9685,40.9998,40.9057,40.9057,100184.0
2016-12-07 12:30:00,52.15,52.15,51.99,52.01,57636.0,40.8979,40.8979,40.7724,40.7881,57636.0
2016-12-07 12:40:00,52.01,52.04,51.97,51.97,37238.0,40.7881,40.8116,40.7567,40.7567,37238.0
2016-12-07 12:50:00,51.97,52.03,51.93,51.98,57783.0,40.7567,40.8038,40.7253,40.7646,57783.0
2016-12-07 13:00:00,51.99,52.02,51.92,51.94,59564.0,40.7724,40.7959,40.7175,40.7332,59564.0
2016-12-07 13:10:00,51.95,52.02,51.95,51.97,19818.0,40.741,40.7959,40.741,40.7567,19818.0
2016-12-07 13:20:00,51.98,52.1,51.97,52.07,73316.0,40.7646,40.8587,40.7567,40.8351,73316.0
2016-12-07 13:30:00,52.08,52.12,51.98,51.99,28299.0,40.843,40.8743,40.7646,40.7724,28299.0
2016-12-07 13:40:00,52.0,52.11,51.99,52.08,27698.0,40.7802,40.8665,40.7724,40.843,27698.0
2016-12-07 13:50:00,52.08,52.14,52.07,52.14,35596.0,40.843,40.89,40.8351,40.89,35596.0
2016-12-07 14:00:00,52.14,52.15,51.98,51.99,42679.0,40.89,40.8979,40.7646,40.7724,42679.0
2016-12-07 14:10:00,52.0,52.07,51.98,52.05,36543.0,40.7802,40.8351,40.7646,40.8195,36543.0
2016-12-07 14:20:00,52.05,52.12,52.04,52.1,30122.0,40.8195,40.8743,40.8116,40.8587,30122.0
2016-12-07 14:30:00,52.1,52.17,52.09,52.16,24789.0,40.8587,40.9136,40.8508,40.9057,24789.0
2016-12-07 14:40:00,52.15,52.21,52.15,52.2,66609.0,40.8979,40.9449,40.8979,40.9371,66609.0
2016-12-07 14:50:00,52.2,52.39,52.18,52.39,62008.0,40.9371,41.0861,40.9214,41.0861,62008.0
2016-12-07 15:00:00,52.39,52.39,52.25,52.26,36746.0,41.0861,41.0861,40.9763,40.9841,36746.0
2016-12-07 15:10:00,52.26,52.27,52.15,52.24,31853.0,40.9841,40.992,40.8979,40.9685,31853.0
2016-12-07 15:20:00,52.24,52.37,52.23,52.36,54460.0,40.9685,41.0704,40.9606,41.0626,54460.0
2016-12-07 15:30:00,52.35,52.49,52.33,52.47,79795.0,41.0547,41.1645,41.039,41.1488,79795.0
2016-12-07 15:40:00,52.48,52.53,52.4,52.44,129911.0,41.1567,41.1959,41.0939,41.1253,129911.0
2016-12-07 15:50:00,52.44,52.54,52.41,52.52,401884.0,41.1253,41.2037,41.1018,41.188,401884.0
2016-12-08 09:30:00,52.18,52.38,52.15,52.29,58334.0,40.9214,41.0783,40.8979,41.0077,58334.0
2016-12-08 09:40:00,52.28,52.39,52.08,52.39,29353.0,40.9998,41.0861,40.843,41.0861,29353.0
2016-12-08 09:50:00,52.41,52.56,52.38,52.44,36533.0,41.1018,41.2194,41.0783,41.1253,36533.0
2016-12-08 10:00:00,52.45,52.75,52.45,52.53,34624.0,41.1331,41.3684,41.1331,41.1959,34624.0
2016-12-08 10:10:00,52.55,52.6,52.47,52.55,24585.0,41.2116,41.2508,41.1488,41.2116,24585.0
2016-12-08 10:20:00,52.54,52.6,52.34,52.35,45015.0,41.2037,41.2508,41.0469,41.0547,45015.0
2016-12-08 10:30:00,52.35,52.43,52.17,52.31,84845.0,41.0547,41.1175,40.9136,41.0234,84845.0
2016-12-08 10:40:00,52.31,52.45,52.29,52.41,58058.0,41.0234,41.1331,41.0077,41.1018,58058.0
2016-12-08 10:50:00,52.41,52.44,52.16,52.16,75803.0,41.1018,41.1253,40.9057,40.9057,75803.0
2016-12-08 11:00:00,52.17,52.18,52.06,52.1,108566.0,40.9136,40.9214,40.8273,40.8587,108566.0
2016-12-08 11:10:00,52.1,52.19,52.07,52.12,76833.0,40.8587,40.9292,40.8351,40.8743,76833.0
2016-12-08 11:20:00,52.12,52.15,52.03,52.12,52747.0,40.8743,40.8979,40.8038,40.8743,52747.0
2016-12-08 11:30:00,52.13,52.26,52.1,52.14,50094.0,40.8822,40.9841,40.8587,40.89,50094.0
2016-12-08 11:40:00,52.15,52.16,52.01,52.03,41073.0,40.8979,40.9057,40.7881,40.8038,41073.0
2016-12-08 11:50:00,52.03,52.07,51.97,52.05,42070.0,40.8038,40.8351,40.7567,40.8195,42070.0
2016-12-08 12:00:00,52.06,52.13,52.05,52.1,19517.0,40.8273,40.8822,40.8195,40.8587,19517.0
2016-12-08 12:10:00,52.1,52.24,52.07,52.2,21977.0,40.8587,40.9685,40.8351,40.9371,21977.0
2016-12-08 12:20:00,52.21,52.39,52.18,52.35,21666.0,40.9449,41.0861,40.9214,41.0547,21666.0
2016-12-08 12:30:00,52.35,52.48,52.34,52.48,22950.0,41.0547,41.1567,41.0469,41.1567,22950.0
2016-12-08 12:40:00,52.47,52.55,52.46,52.51,23727.0,41.1488,41.2116,41.141,41.1802,23727.0
2016-12-08 12:50:00,52.51,52.52,52.42,52.46,15153.0,41.1802,41.188,41.1096,41.141,15153.0
2016-12-08 13:00:00,52.47,52.51,52.38,52.49,17267.0,41.1488,41.1802,41.0783,41.1645,17267.0
2016-12-08 13:10:00,52.49,52.54,52.45,52.5,21970.0,41.1645,41.2037,41.1331,41.1724,21970.0
2016-12-08 13:20:00,52.5,52.56,52.41,52.56,29769.0,41.1724,41.2194,41.1018,41.2194,29769.0
2016-12-08 13:30:00,52.56,52.63,52.54,52.62,19425.0,41.2194,41.2743,41.2037,41.2665,19425.0
2016-12-08 13:40:00,52.62,52.65,52.54,52.57,26405.0,41.2665,41.29,41.2037,41.2273,26405.0
2016-12-08 13:50:00,52.56,52.68,52.56,52.64,36367.0,41.2194,41.3135,41.2194,41.2822,36367.0
2016-12-08 14:00:00,52.65,52.65,52.59,52.63,34228.0,41.29,41.29,41.2429,41.2743,34228.0
2016-12-08 14:10:00,52.64,52.75,52.61,52.64,31929.0,41.2822,41.3684,41.2586,41.2822,31929.0
2016-12-08 14:20:00,52.63,52.65,52.58,52.64,50392.0,41.2743,41.29,41.2351,41.2822,50392.0
2016-12-08 14:30:00,52.64,52.66,52.41,52.42,36537.0,41.2822,41.2978,41.1018,41.1096,36537.0
2016-12-08 14:40:00,52.41,52.53,52.4,52.47,29759.0,41.1018,41.1959,41.0939,41.1488,29759.0
2016-12-08 14:50:00,52.47,52.53,52.46,52.48,35382.0,41.1488,41.1959,41.141,41.1567,35382.0
2016-12-08 15:00:00,52.47,52.47,52.36,52.38,34235.0,41.1488,41.1488,41.0626,41.0783,34235.0
2016-12-08 15:10:00,52.39,52.48,52.38,52.44,31748.0,41.0861,41.1567,41.0783,41.1253,31748.0
2016-12-08 15:20:00,52.45,52.46,52.36,52.42,42832.0,41.1331,41.141,41.0626,41.1096,42832.0
2016-12-08 15:30:00,52.42,52.48,52.4,52.48,46134.0,41.1096,41.1567,41.0939,41.1567,46134.0
2016-12-08 15:40:00,52.48,52.56,52.39,52.41,82750.0,41.1567,41.2194,41.0861,41.1018,82750.0
2016-12-08 15:50:00,52.41,52.48,52.38,52.47,225332.0,41.1018,41.1567,41.0783,41.1488,225332.0
2016-12-09 09:30:00,52.65,53.05,52.51,53.05,37235.0,41.29,41.6037,41.1802,41.6037,37235.0
2016-12-09 09:40:00,53.02,53.14,52.88,53.14,27170.0,41.5802,41.6743,41.4704,41.6743,27170.0
2016-12-09 09:50:00,53.13,53.2,53.03,53.2,46990.0,41.6664,41.7213,41.588,41.7213,46990.0
2016-12-09 10:00:00,53.18,53.28,52.99,53.0,53203.0,41.7056,41.7841,41.5566,41.5645,53203.0
2016-12-09 10:10:00,53.02,53.02,52.78,52.85,35592.0,41.5802,41.5802,41.3919,41.4468,35592.0
2016-12-09 10:20:00,52.84,52.85,52.7,52.79,18994.0,41.439,41.4468,41.3292,41.3998,18994.0
2016-12-09 10:30:00,52.8,52.85,52.66,52.66,32109.0,41.4076,41.4468,41.2978,41.2978,32109.0
2016-12-09 10:40:00,52.65,52.7,52.54,52.7,62517.0,41.29,41.3292,41.2037,41.3292,62517.0
2016-12-09 10:50:00,52.71,52.76,52.58,52.75,30266.0,41.337,41.3763,41.2351,41.3684,30266.0
2016-12-09 11:00:00,52.76,52.81,52.61,52.61,33426.0,41.3763,41.4155,41.2586,41.2586,33426.0
2016-12-09 11:10:00,52.63,52.81,52.63,52.78,24144.0,41.2743,41.4155,41.2743,41.3919,24144.0
2016-12-09 11:20:00,52.78,52.84,52.6,52.66,22973.0,41.3919,41.439,41.2508,41.2978,22973.0
2016-12-09 11:30:00,52.66,52.66,52.52,52.55,27505.0,41.2978,41.2978,41.188,41.2116,27505.0
2016-12-09 11:40:00,52.53,52.63,52.53,52.53,19772.0,41.1959,41.2743,41.1959,41.1959,19772.0
2016-12-09 11:50:00,52.52,52.61,52.51,52.51,19087.0,41.188,41.2586,41.1802,41.1802,19087.0
2016-12-09 12:00:00,52.51,52.51,52.4,52.45,19211.0,41.1802,41.1802,41.0939,41.1331,19211.0
2016-12-09 12:10:00,52.45,52.53,52.38,52.4,19467.0,41.1331,41.1959,41.0783,41.0939,19467.0
2016-12-09 12:20:00,52.4,52.48,52.38,52.47,19299.0,41.0939,41.1567,41.0783,41.1488,19299.0
2016-12-09 12:30:00,52.47,52.5,52.42,52.43,13442.0,41.1488,41.1724,41.1096,41.1175,13442.0
2016-12-09 12:40:00,52.42,52.47,52.41,52.42,17348.0,41.1096,41.1488,41.1018,41.1096,17348.0
2016-12-09 12:50:00,52.43,52.5,52.41,52.43,19383.0,41.1175,41.1724,41.1018,41.1175,19383.0
2016-12-09 13:00:00,52.44,52.52,52.44,52.49,15486.0,41.1253,41.188,41.1253,41.1645,15486.0
2016-12-09 13:10:00,52.49,52.57,52.49,52.55,14413.0,41.1645,41.2273,41.1645,41.2116,14413.0
2016-12-09 13:20:00,52.55,52.58,52.49,52.49,12961.0,41.2116,41.2351,41.1645,41.1645,12961.0
2016-12-09 13:30:00,52.48,52.56,52.48,52.51,13210.0,41.1567,41.2194,41.1567,41.1802,13210.0
2016-12-09 13:40:00,52.51,52.54,52.5,52.52,14399.0,41.1802,41.2037,41.1724,41.188,14399.0
2016-12-09 13:50:00,52.51,52.52,52.43,52.48,30916.0,41.1802,41.188,41.1175,41.1567,30916.0
2016-12-09 14:00:00,52.49,52.57,52.47,52.54,54472.0,41.1645,41.2273,41.1488,41.2037,54472.0
2016-12-09 14:10:00,52.56,52.59,52.52,52.53,16937.0,41.2194,41.2429,41.188,41.1959,16937.0
2016-12-09 14:20:00,52.52,52.52,52.41,52.42,17073.0,41.188,41.188,41.1018,41.1096,17073.0
2016-12-09 14:30:00,52.42,52.52,52.42,52.46,21776.0,41.1096,41.188,41.1096,41.141,21776.0
2016-12-09 14:40:00,52.47,52.5,52.44,52.45,19662.0,41.1488,41.1724,41.1253,41.1331,19662.0
2016-12-09 14:50:00,52.45,52.45,52.38,52.4,19404.0,41.1331,41.1331,41.0783,41.0939,19404.0
2016-12-09 15:00:00,52.4,52.44,52.37,52.43,24273.0,41.0939,41.1253,41.0704,41.1175,24273.0
2016-12-09 15:10:00,52.45,52.59,52.42,52.58,119051.0,41.1331,41.2429,41.1096,41.2351,119051.0
2016-12-09 15:20:00,52.58,52.63,52.54,52.57,24898.0,41.2351,41.2743,41.2037,41.2273,24898.0
2016-12-09 15:30:00,52.57,52.57,52.47,52.5,36298.0,41.2273,41.2273,41.1488,41.1724,36298.0
2016-12-09 15:40:00,52.49,52.5,52.34,52.36,90763.0,41.1645,41.1724,41.0469,41.0626,90763.0
2016-12-09 15:50:00,52.36,52.41,52.35,52.4,199909.0,41.0626,41.1018,41.0547,41.0939,199909.0
2016-12-12 09:30:00,52.43,52.53,52.2,52.43,43931.0,41.1175,41.1959,40.9371,41.1175,43931.0
2016-12-12 09:40:00,52.43,52.53,52.32,52.53,31328.0,41.1175,41.1959,41.0312,41.1959,31328.0
2016-12-12 09:50:00,52.54,52.74,52.54,52.74,29200.0,41.2037,41.3606,41.2037,41.3606,29200.0
2016-12-12 10:00:00,52.74,52.9,52.73,52.85,29719.0,41.3606,41.4861,41.3527,41.4468,29719.0
2016-12-12 10:10:00,52.86,52.92,52.76,52.88,31801.0,41.4547,41.5017,41.3763,41.4704,31801.0
2016-12-12 10:20:00,52.87,52.88,52.8,52.85,56801.0,41.4625,41.4704,41.4076,41.4468,56801.0
2016-12-12 10:30:00,52.86,52.9,52.66,52.67,31098.0,41.4547,41.4861,41.2978,41.3057,31098.0
2016-12-12 10:40:00,52.67,52.75,52.56,52.57,66457.0,41.3057,41.3684,41.2194,41.2273,66457.0
2016-12-12 10:50:00,52.57,52.59,52.41,52.45,40028.0,41.2273,41.2429,41.1018,41.1331,40028.0
2016-12-12 11:00:00,52.44,52.47,52.4,52.44,34522.0,41.1253,41.1488,41.0939,41.1253,34522.0
2016-12-12 11:10:00,52.44,52.47,52.41,52.44,35106.0,41.1253,41.1488,41.1018,41.1253,35106.0
2016-12-12 11:20:00,52.44,52.62,52.37,52.62,51887.0,41.1253,41.2665,41.0704,41.2665,51887.0
2016-12-12 11:30:00,52.61,52.65,52.56,52.56,45958.0,41.2586,41.29,41.2194,41.2194,45958.0
2016-12-12 11:40:00,52.56,52.63,52.5,52.59,33168.0,41.2194,41.2743,41.1724,41.2429,33168.0
2016-12-12 11:50:00,52.58,52.66,52.5,52.66,30910.0,41.2351,41.2978,41.1724,41.2978,30910.0
2016-12-12 12:00:00,52.66,52.66,52.48,52.53,30214.0,41.2978,41.2978,41.1567,41.1959,30214.0
2016-12-12 12:10:00,52.54,52.59,52.45,52.45,87573.0,41.2037,41.2429,41.1331,41.1331,87573.0
2016-12-12 12:20:00,52.45,52.54,52.45,52.49,26882.0,41.1331,41.2037,41.1331,41.1645,26882.0
2016-12-12 12:30:00,52.49,52.52,52.39,52.43,29841.0,41.1645,41.188,41.0861,41.1175,29841.0
2016-12-12 12:40:00,52.43,52.52,52.4,52.51,24413.0,41.1175,41.188,41.0939,41.1802,24413.0
2016-12-12 12:50:00,52.51,52.61,52.51,52.56,21964.0,41.1802,41.2586,41.1802,41.2194,21964.0
2016-12-12 13:00:00,52.57,52.61,52.52,52.57,17661.0,41.2273,41.2586,41.188,41.2273,17661.0
2016-12-12 13:10:00,52.57,52.6,52.54,52.59,26166.0,41.2273,41.2508,41.2037,41.2429,26166.0
2016-12-12 13:20:00,52.6,52.68,52.59,52.63,19875.0,41.2508,41.3135,41.2429,41.2743,19875.0
2016-12-12 13:30:00,52.63,52.66,52.59,52.64,15803.0,41.2743,41.2978,41.2429,41.2822,15803.0
2016-12-12 13:40:00,52.64,52.68,52.63,52.68,22353.0,41.2822,41.3135,41.2743,41.3135,22353.0
2016-12-12 13:50:00,52.68,52.7,52.64,52.67,18474.0,41.3135,41.3292,41.2822,41.3057,18474.0
2016-12-12 14:00:00,52.66,52.72,52.65,52.7,62337.0,41.2978,41.3449,41.29,41.3292,62337.0
2016-12-12 14:10:00,52.69,52.83,52.68,52.82,59269.0,41.3214,41.4312,41.3135,41.4233,59269.0
2016-12-12 14:20:00,52.81,52.85,52.78,52.82,19872.0,41.4155,41.4468,41.3919,41.4233,19872.0
2016-12-12 14:30:00,52.82,52.87,52.79,52.82,25521.0,41.4233,41.4625,41.3998,41.4233,25521.0
2016-12-12 14:40:00,52.81,52.88,52.74,52.86,41602.0,41.4155,41.4704,41.3606,41.4547,41602.0
2016-12-12 14:50:00,52.86,52.88,52.81,52.84,18504.0,41.4547,41.4704,41.4155,41.439,18504.0
2016-12-12 15:00:00,52.84,52.88,52.82,52.88,32523.0,41.439,41.4704,41.4233,41.4704,32523.0
2016-12-12 15:10:00,52.88,52.89,52.79,52.85,54252.0,41.4704,41.4782,41.3998,41.4468,54252.0
2016-12-12 15:20:00,52.85,52.87,52.83,52.84,74835.0,41.4468,41.4625,41.4312,41.439,74835.0
2016-12-12 15:30:00,52.84,52.86,52.81,52.85,77605.0,41.439,41.4547,41.4155,41.4468,77605.0
2016-12-12 15:40:00,52.84,52.95,52.84,52.94,143749.0,41.439,41.5253,41.439,41.5174,143749.0
2016-12-12 15:50:00,52.94,53.01,52.93,52.97,186856.0,41.5174,41.5723,41.5096,41.5409,186856.0
2016-12-13 09:30:00,53.4,53.51,53.0,53.16,61314.0,41.8782,41.9644,41.5645,41.69,61314.0
2016-12-13 09:40:00,53.09,53.09,52.72,52.86,39288.0,41.6351,41.6351,41.3449,41.4547,39288.0
2016-12-13 09:50:00,52.82,52.93,52.75,52.88,30231.0,41.4233,41.5096,41.3684,41.4704,30231.0
2016-12-13 10:00:00,52.86,52.86,52.63,52.72,29476.0,41.4547,41.4547,41.2743,41.3449,29476.0
2016-12-13 10:10:00,52.73,52.76,52.54,52.6,20294.0,41.3527,41.3763,41.2037,41.2508,20294.0
2016-12-13 10:20:00,52.6,52.64,52.52,52.64,15734.0,41.2508,41.2822,41.188,41.2822,15734.0
2016-12-13 10:30:00,52.64,52.69,52.51,52.66,42026.0,41.2822,41.3214,41.1802,41.2978,42026.0
2016-12-13 10:40:00,52.66,52.8,52.63,52.77,40358.0,41.2978,41.4076,41.2743,41.3841,40358.0
2016-12-13 10:50:00,52.77,52.8,52.67,52.72,56047.0,41.3841,41.4076,41.3057,41.3449,56047.0
2016-12-13 11:00:00,52.72,52.81,52.7,52.8,28129.0,41.3449,41.4155,41.3292,41.4076,28129.0
2016-12-13 11:10:00,52.81,52.81,52.75,52.79,57356.0,41.4155,41.4155,41.3684,41.3998,57356.0
2016-12-13 11:20:00,52.79,52.91,52.79,52.87,104080.0,41.3998,41.4939,41.3998,41.4625,104080.0
2016-12-13 11:30:00,52.86,52.86,52.78,52.82,31137.0,41.4547,41.4547,41.3919,41.4233,31137.0
2016-12-13 11:40:00,52.82,52.84,52.78,52.8,49211.0,41.4233,41.439,41.3919,41.4076,49211.0
2016-12-13 11:50:00,52.78,52.78,52.65,52.76,45040.0,41.3919,41.3919,41.29,41.3763,45040.0
2016-12-13 12:00:00,52.76,52.8,52.71,52.77,61401.0,41.3763,41.4076,41.337,41.3841,61401.0
2016-12-13 12:10:00,52.76,52.78,52.68,52.72,32452.0,41.3763,41.3919,41.3135,41.3449,32452.0
2016-12-13 12:20:00,52.72,52.8,52.72,52.72,15480.0,41.3449,41.4076,41.3449,41.3449,15480.0
2016-12-13 12:30:00,52.74,52.77,52.7,52.72,43301.0,41.3606,41.3841,41.3292,41.3449,43301.0
2016-12-13 12:40:00,52.72,52.76,52.68,52.74,25843.0,41.3449,41.3763,41.3135,41.3606,25843.0
2016-12-13 12:50:00,52.74,52.77,52.69,52.77,21910.0,41.3606,41.3841,41.3214,41.3841,21910.0
2016-12-13 13:00:00,52.77,52.9,52.77,52.88,41097.0,41.3841,41.4861,41.3841,41.4704,41097.0
2016-12-13 13:10:00,52.87,53.01,52.83,53.0,24564.0,41.4625,41.5723,41.4312,41.5645,24564.0
2016-12-13 13:20:00,53.02,53.04,52.97,53.01,33442.0,41.5802,41.5958,41.5409,41.5723,33442.0
2016-12-13 13:30:00,53.01,53.07,53.01,53.03,29352.0,41.5723,41.6194,41.5723,41.588,29352.0
2016-12-13 13:40:00,53.03,53.11,53.02,53.04,28779.0,41.588,41.6507,41.5802,41.5958,28779.0
2016-12-13 13:50:00,53.03,53.03,52.97,52.98,18898.0,41.588,41.588,41.5409,41.5488,18898.0
2016-12-13 14:00:00,52.97,53.05,52.89,53.03,37309.0,41.5409,41.6037,41.4782,41.588,37309.0
2016-12-13 14:10:00,53.03,53.03,52.93,52.96,28616.0,41.588,41.588,41.5096,41.5331,28616.0
2016-12-13 14:20:00,52.96,53.04,52.94,52.97,30808.0,41.5331,41.5958,41.5174,41.5409,30808.0
2016-12-13 14:30:00,52.97,53.02,52.97,53.01,21997.0,41.5409,41.5802,41.5409,41.5723,21997.0
2016-12-13 14:40:00,53.0,53.08,52.99,53.05,42950.0,41.5645,41.6272,41.5566,41.6037,42950.0
2016-12-13 14:50:00,53.06,53.08,52.99,53.0,30199.0,41.6115,41.6272,41.5566,41.5645,30199.0
2016-12-13 15:00:00,53.0,53.09,53.0,53.05,40596.0,41.5645,41.6351,41.5645,41.6037,40596.0
2016-12-13 15:10:00,53.05,53.05,52.95,53.01,76423.0,41.6037,41.6037,41.5253,41.5723,76423.0
2016-12-13 15:20:00,53.02,53.05,52.96,53.02,87339.0,41.5802,41.6037,41.5331,41.5802,87339.0
2016-12-13 15:30:00,53.03,53.19,53.03,53.15,51379.0,41.588,41.7135,41.588,41.6821,51379.0
2016-12-13 15:40:00,53.15,53.25,53.12,53.12,82243.0,41.6821,41.7605,41.6586,41.6586,82243.0
2016-12-13 15:50:00,53.12,53.25,53.11,53.19,208598.0,41.6586,41.7605,41.6507,41.7135,208598.0
2016-12-14 09:30:00,53.23,53.38,52.85,52.98,55955.0,41.7449,41.8625,41.4468,41.5488,55955.0
2016-12-14 09:40:00,53.0,53.05,52.89,52.97,29440.0,41.5645,41.6037,41.4782,41.5409,29440.0
2016-12-14 09:50:00,52.95,53.02,52.84,52.98,29797.0,41.5253,41.5802,41.439,41.5488,29797.0
2016-12-14 10:00:00,52.98,52.99,52.73,52.73,28479.0,41.5488,41.5566,41.3527,41.3527,28479.0
2016-12-14 10:10:00,52.75,52.75,52.63,52.65,38208.0,41.3684,41.3684,41.2743,41.29,38208.0
2016-12-14 10:20:00,52.65,52.66,52.52,52.62,28324.0,41.29,41.2978,41.188,41.2665,28324.0
2016-12-14 10:30:00,52.66,52.72,52.61,52.68,43340.0,41.2978,41.3449,41.2586,41.3135,43340.0
2016-12-14 10:40:00,52.68,52.73,52.59,52.71,28961.0,41.3135,41.3527,41.2429,41.337,28961.0
2016-12-14 10:50:00,52.72,52.73,52.6,52.7,32831.0,41.3449,41.3527,41.2508,41.3292,32831.0
2016-12-14 11:00:00,52.69,52.72,52.65,52.7,33975.0,41.3214,41.3449,41.29,41.3292,33975.0
2016-12-14 11:10:00,52.71,52.74,52.62,52.62,62329.0,41.337,41.3606,41.2665,41.2665,62329.0
2016-12-14 11:20:00,52.63,52.66,52.45,52.48,37184.0,41.2743,41.2978,41.1331,41.1567,37184.0
2016-12-14 11:30:00,52.5,52.51,52.41,52.43,37996.0,41.1724,41.1802,41.1018,41.1175,37996.0
2016-12-14 11:40:00,52.42,52.53,52.37,52.49,27389.0,41.1096,41.1959,41.0704,41.1645,27389.0
2016-12-14 11:50:00,52.5,52.61,52.47,52.59,22731.0,41.1724,41.2586,41.1488,41.2429,22731.0
2016-12-14 12:00:00,52.59,52.72,52.58,52.62,43205.0,41.2429,41.3449,41.2351,41.2665,43205.0
2016-12-14 12:10:00,52.62,52.69,52.59,52.65,28603.0,41.2665,41.3214,41.2429,41.29,28603.0
2016-12-14 12:20:00,52.64,52.73,52.64,52.69,46223.0,41.2822,41.3527,41.2822,41.3214,46223.0
2016-12-14 12:30:00,52.7,52.73,52.59,52.71,47895.0,41.3292,41.3527,41.2429,41.337,47895.0
2016-12-14 12:40:00,52.7,52.73,52.68,52.7,38954.0,41.3292,41.3527,41.3135,41.3292,38954.0
2016-12-14 12:50:00,52.71,52.74,52.66,52.66,33212.0,41.337,41.3606,41.2978,41.2978,33212.0
2016-12-14 13:00:00,52.66,52.72,52.59,52.59,31637.0,41.2978,41.3449,41.2429,41.2429,31637.0
2016-12-14 13:10:00,52.59,52.68,52.55,52.68,43007.0,41.2429,41.3135,41.2116,41.3135,43007.0
2016-12-14 13:20:00,52.68,52.75,52.68,52.73,23096.0,41.3135,41.3684,41.3135,41.3527,23096.0
2016-12-14 13:30:00,52.74,52.79,52.72,52.76,39456.0,41.3606,41.3998,41.3449,41.3763,39456.0
2016-12-14 13:40:00,52.75,52.83,52.74,52.78,38120.0,41.3684,41.4312,41.3606,41.3919,38120.0
2016-12-14 13:50:00,52.78,52.97,52.78,52.97,36647.0,41.3919,41.5409,41.3919,41.5409,36647.0
2016-12-14 14:00:00,52.93,52.93,52.18,52.39,84703.0,41.5096,41.5096,40.9214,41.0861,84703.0
2016-12-14 14:10:00,52.38,52.4,52.16,52.28,60382.0,41.0783,41.0939,40.9057,40.9998,60382.0
2016-12-14 14:20:00,52.29,52.35,52.23,52.35,57972.0,41.0077,41.0547,40.9606,41.0547,57972.0
2016-12-14 14:30:00,52.34,52.53,52.34,52.53,52620.0,41.0469,41.1959,41.0469,41.1959,52620.0
2016-12-14 14:40:00,52.56,52.6,52.48,52.54,38255.0,41.2194,41.2508,41.1567,41.2037,38255.0
2016-12-14 14:50:00,52.54,52.55,52.05,52.06,104054.0,41.2037,41.2116,40.8195,40.8273,104054.0
2016-12-14 15:00:00,52.06,52.16,51.89,51.9,52877.0,40.8273,40.9057,40.694,40.7018,52877.0
2016-12-14 15:10:00,51.86,51.94,51.65,51.75,83070.0,40.6704,40.7332,40.5058,40.5842,83070.0
2016-12-14 15:20:00,51.73,51.85,51.73,51.84,50248.0,40.5685,40.6626,40.5685,40.6548,50248.0
2016-12-14 15:30:00,51.83,52.19,51.81,52.15,105279.0,40.6469,40.9292,40.6312,40.8979,105279.0
2016-12-14 15:40:00,52.14,52.15,51.83,51.85,117504.0,40.89,40.8979,40.6469,40.6626,117504.0
2016-12-14 15:50:00,51.84,51.85,51.69,51.76,257952.0,40.6548,40.6626,40.5371,40.592,257952.0
2016-12-15 09:30:00,51.24,51.41,51.1,51.17,86872.0,40.5131,40.6475,40.4024,40.4577,86872.0
2016-12-15 09:40:00,51.19,51.36,51.0,51.36,57563.0,40.4736,40.608,40.3233,40.608,57563.0
2016-12-15 09:50:00,51.37,51.66,51.31,51.66,39478.0,40.6159,40.8452,40.5684,40.8452,39478.0
2016-12-15 10:00:00,51.74,51.85,51.66,51.78,42611.0,40.9084,40.9954,40.8452,40.94,42611.0
2016-12-15 10:10:00,51.76,51.99,51.74,51.81,48976.0,40.9242,41.1061,40.9084,40.9638,48976.0
2016-12-15 10:20:00,51.83,52.05,51.81,51.97,42892.0,40.9796,41.1535,40.9638,41.0903,42892.0
2016-12-15 10:30:00,51.98,52.06,51.87,51.89,59098.0,41.0982,41.1614,41.0112,41.027,59098.0
2016-12-15 10:40:00,51.9,52.02,51.8,51.97,42511.0,41.0349,41.1298,40.9559,41.0903,42511.0
2016-12-15 10:50:00,51.95,52.1,51.93,51.99,40595.0,41.0745,41.1931,41.0586,41.1061,40595.0
2016-12-15 11:00:00,51.98,52.0,51.8,51.8,92618.0,41.0982,41.114,40.9559,40.9559,92618.0
2016-12-15 11:10:00,51.79,51.96,51.79,51.84,58785.0,40.9479,41.0824,40.9479,40.9875,58785.0
2016-12-15 11:20:00,51.84,51.86,51.72,51.73,40040.0,40.9875,41.0033,40.8926,40.9005,40040.0
2016-12-15 11:30:00,51.72,51.77,51.7,51.73,30007.0,40.8926,40.9321,40.8768,40.9005,30007.0
2016-12-15 11:40:00,51.73,51.8,51.61,51.62,76256.0,40.9005,40.9559,40.8056,40.8135,76256.0
2016-12-15 11:50:00,51.64,51.79,51.63,51.79,54261.0,40.8293,40.9479,40.8214,40.9479,54261.0
2016-12-15 12:00:00,51.78,51.84,51.7,51.78,46179.0,40.94,40.9875,40.8768,40.94,46179.0
2016-12-15 12:10:00,51.8,51.83,51.72,51.81,47549.0,40.9559,40.9796,40.8926,40.9638,47549.0
2016-12-15 12:20:00,51.8,51.91,51.77,51.86,39174.0,40.9559,41.0428,40.9321,41.0033,39174.0
2016-12-15 12:30:00,51.85,51.87,51.75,51.79,29000.0,40.9954,41.0112,40.9163,40.9479,29000.0
2016-12-15 12:40:00,51.8,51.87,51.79,51.87,40821.0,40.9559,41.0112,40.9479,41.0112,40821.0
2016-12-15 12:50:00,51.89,51.93,51.75,51.78,56447.0,41.027,41.0586,40.9163,40.94,56447.0
2016-12-15 13:00:00,51.78,51.87,51.72,51.78,32425.0,40.94,41.0112,40.8926,40.94,32425.0
2016-12-15 13:10:00,51.78,51.81,51.7,51.75,37976.0,40.94,40.9638,40.8768,40.9163,37976.0
2016-12-15 13:20:00,51.75,51.75,51.63,51.66,23340.0,40.9163,40.9163,40.8214,40.8452,23340.0
2016-12-15 13:30:00,51.63,51.64,51.45,51.45,37276.0,40.8214,40.8293,40.6791,40.6791,37276.0
2016-12-15 13:40:00,51.45,51.5,51.37,51.37,22060.0,40.6791,40.7187,40.6159,40.6159,22060.0
2016-12-15 13:50:00,51.38,51.48,51.37,51.47,31760.0,40.6238,40.7028,40.6159,40.6949,31760.0
2016-12-15 14:00:00,51.48,51.67,51.45,51.65,29315.0,40.7028,40.8531,40.6791,40.8373,29315.0
2016-12-15 14:10:00,51.67,51.72,51.63,51.7,27104.0,40.8531,40.8926,40.8214,40.8768,27104.0
2016-12-15 14:20:00,51.7,51.73,51.63,51.72,30189.0,40.8768,40.9005,40.8214,40.8926,30189.0
2016-12-15 14:30:00,51.71,51.81,51.69,51.78,40619.0,40.8847,40.9638,40.8689,40.94,40619.0
2016-12-15 14:40:00,51.78,51.83,51.7,51.73,31005.0,40.94,40.9796,40.8768,40.9005,31005.0
2016-12-15 14:50:00,51.72,51.75,51.62,51.67,33178.0,40.8926,40.9163,40.8135,40.8531,33178.0
2016-12-15 15:00:00,51.67,51.67,51.54,51.55,30300.0,40.8531,40.8531,40.7503,40.7582,30300.0
2016-12-15 15:10:00,51.54,51.57,51.51,51.53,34047.0,40.7503,40.774,40.7266,40.7424,34047.0
2016-12-15 15:20:00,51.53,51.57,51.46,51.46,41040.0,40.7424,40.774,40.687,40.687,41040.0
2016-12-15 15:30:00,51.46,51.52,51.37,51.38,65771.0,40.687,40.7345,40.6159,40.6238,65771.0
2016-12-15 15:40:00,51.39,51.39,51.17,51.19,116767.0,40.6317,40.6317,40.4577,40.4736,116767.0
2016-12-15 15:50:00,51.18,51.41,51.18,51.34,241577.0,40.4656,40.6475,40.4656,40.5922,241577.0
2016-12-16 09:30:00,51.97,52.39,51.85,52.34,588011.0,41.0903,41.4223,40.9954,41.3828,588011.0
2016-12-16 09:40:00,52.33,52.75,52.2,52.69,127245.0,41.3749,41.707,41.2721,41.6595,127245.0
2016-12-16 09:50:00,52.7,52.81,52.39,52.52,63153.0,41.6674,41.7544,41.4223,41.5251,63153.0
2016-12-16 10:00:00,52.48,52.48,52.19,52.19,37508.0,41.4935,41.4935,41.2642,41.2642,37508.0
2016-12-16 10:10:00,52.16,52.24,52.1,52.18,30619.0,41.2405,41.3037,41.1931,41.2563,30619.0
2016-12-16 10:20:00,52.16,52.25,51.85,51.85,45449.0,41.2405,41.3116,40.9954,40.9954,45449.0
2016-12-16 10:30:00,51.85,52.06,51.85,51.99,78420.0,40.9954,41.1614,40.9954,41.1061,78420.0
2016-12-16 10:40:00,51.99,52.07,51.91,52.05,73594.0,41.1061,41.1693,41.0428,41.1535,73594.0
2016-12-16 10:50:00,52.05,52.23,52.02,52.15,69996.0,41.1535,41.2958,41.1298,41.2326,69996.0
2016-12-16 11:00:00,52.15,52.21,52.1,52.21,107320.0,41.2326,41.28,41.1931,41.28,107320.0
2016-12-16 11:10:00,52.2,52.49,52.2,52.39,79239.0,41.2721,41.5014,41.2721,41.4223,79239.0
2016-12-16 11:20:00,52.38,52.53,52.3,52.53,52387.0,41.4144,41.533,41.3512,41.533,52387.0
2016-12-16 11:30:00,52.54,52.64,52.49,52.52,34777.0,41.5409,41.62,41.5014,41.5251,34777.0
2016-12-16 11:40:00,52.53,52.53,52.39,52.46,42065.0,41.533,41.533,41.4223,41.4777,42065.0
2016-12-16 11:50:00,52.45,52.52,52.42,52.5,33393.0,41.4698,41.5251,41.4461,41.5093,33393.0
2016-12-16 12:00:00,52.51,52.58,52.5,52.54,32966.0,41.5172,41.5726,41.5093,41.5409,32966.0
2016-12-16 12:10:00,52.56,52.59,52.42,52.43,52205.0,41.5568,41.5805,41.4461,41.454,52205.0
2016-12-16 12:20:00,52.43,52.45,52.33,52.39,32754.0,41.454,41.4698,41.3749,41.4223,32754.0
2016-12-16 12:30:00,52.36,52.52,52.33,52.5,54689.0,41.3986,41.5251,41.3749,41.5093,54689.0
2016-12-16 12:40:00,52.5,52.5,52.41,52.44,25986.0,41.5093,41.5093,41.4382,41.4619,25986.0
2016-12-16 12:50:00,52.44,52.44,52.35,52.4,24473.0,41.4619,41.4619,41.3907,41.4302,24473.0
2016-12-16 13:00:00,52.4,52.41,52.31,52.39,20141.0,41.4302,41.4382,41.3591,41.4223,20141.0
2016-12-16 13:10:00,52.39,52.46,52.36,52.42,24678.0,41.4223,41.4777,41.3986,41.4461,24678.0
2016-12-16 13:20:00,52.41,52.47,52.37,52.44,32334.0,41.4382,41.4856,41.4065,41.4619,32334.0
2016-12-16 13:30:00,52.43,52.51,52.42,52.49,30440.0,41.454,41.5172,41.4461,41.5014,30440.0
2016-12-16 13:40:00,52.49,52.56,52.46,52.49,30600.0,41.5014,41.5568,41.4777,41.5014,30600.0
2016-12-16 13:50:00,52.48,52.49,52.41,52.43,39108.0,41.4935,41.5014,41.4382,41.454,39108.0
2016-12-16 14:00:00,52.42,52.43,52.33,52.4,37045.0,41.4461,41.454,41.3749,41.4302,37045.0
2016-12-16 14:10:00,52.4,52.42,52.38,52.38,34567.0,41.4302,41.4461,41.4144,41.4144,34567.0
2016-12-16 14:20:00,52.38,52.4,52.31,52.32,38353.0,41.4144,41.4302,41.3591,41.367,38353.0
2016-12-16 14:30:00,52.31,52.44,52.3,52.4,44788.0,41.3591,41.4619,41.3512,41.4302,44788.0
2016-12-16 14:40:00,52.4,52.46,52.36,52.44,27137.0,41.4302,41.4777,41.3986,41.4619,27137.0
2016-12-16 14:50:00,52.45,52.49,52.39,52.44,30046.0,41.4698,41.5014,41.4223,41.4619,30046.0
2016-12-16 15:00:00,52.44,52.47,52.41,52.43,40263.0,41.4619,41.4856,41.4382,41.454,40263.0
2016-12-16 15:10:00,52.43,52.47,52.4,52.44,43710.0,41.454,41.4856,41.4302,41.4619,43710.0
2016-12-16 15:20:00,52.45,52.47,52.4,52.45,60815.0,41.4698,41.4856,41.4302,41.4698,60815.0
2016-12-16 15:30:00,52.44,52.47,52.41,52.45,77709.0,41.4619,41.4856,41.4382,41.4698,77709.0
2016-12-16 15:40:00,52.45,52.48,52.36,52.45,107351.0,41.4698,41.4935,41.3986,41.4698,107351.0
2016-12-16 15:50:00,52.45,52.5,52.39,52.48,351224.0,41.4698,41.5093,41.4223,41.4935,351224.0
2016-12-19 09:30:00,52.79,53.05,52.7,52.89,62119.0,41.7386,41.9442,41.6674,41.8177,62119.0
2016-12-19 09:40:00,52.93,53.23,52.93,53.06,43399.0,41.8493,42.0865,41.8493,41.9521,43399.0
2016-12-19 09:50:00,53.07,53.08,52.82,52.83,35612.0,41.96,41.9679,41.7623,41.7702,35612.0
2016-12-19 10:00:00,52.84,52.88,52.73,52.84,36457.0,41.7781,41.8098,41.6912,41.7781,36457.0
2016-12-19 10:10:00,52.84,52.84,52.63,52.71,61783.0,41.7781,41.7781,41.6121,41.6753,61783.0
2016-12-19 10:20:00,52.73,52.91,52.67,52.91,41476.0,41.6912,41.8335,41.6437,41.8335,41476.0
2016-12-19 10:30:00,52.88,52.98,52.85,52.92,54246.0,41.8098,41.8888,41.786,41.8414,54246.0
2016-12-19 10:40:00,52.92,52.96,52.87,52.89,69998.0,41.8414,41.873,41.8019,41.8177,69998.0
2016-12-19 10:50:00,52.89,52.9,52.72,52.72,75569.0,41.8177,41.8256,41.6833,41.6833,75569.0
2016-12-19 11:00:00,52.72,52.78,52.64,52.71,58286.0,41.6833,41.7307,41.62,41.6753,58286.0
2016-12-19 11:10:00,52.71,52.74,52.54,52.59,44023.0,41.6753,41.6991,41.5409,41.5805,44023.0
2016-12-19 11:20:00,52.58,52.72,52.57,52.72,31964.0,41.5726,41.6833,41.5647,41.6833,31964.0
2016-12-19 11:30:00,52.72,52.72,52.56,52.59,13066.0,41.6833,41.6833,41.5568,41.5805,13066.0
2016-12-19 11:40:00,52.57,52.59,52.48,52.54,22737.0,41.5647,41.5805,41.4935,41.5409,22737.0
2016-12-19 11:50:00,52.54,52.63,52.51,52.58,16606.0,41.5409,41.6121,41.5172,41.5726,16606.0
2016-12-19 12:00:00,52.57,52.63,52.56,52.59,20482.0,41.5647,41.6121,41.5568,41.5805,20482.0
2016-12-19 12:10:00,52.59,52.6,52.52,52.54,30337.0,41.5805,41.5884,41.5251,41.5409,30337.0
2016-12-19 12:20:00,52.54,52.66,52.51,52.63,37463.0,41.5409,41.6358,41.5172,41.6121,37463.0
2016-12-19 12:30:00,52.64,52.78,52.64,52.74,22065.0,41.62,41.7307,41.62,41.6991,22065.0
2016-12-19 12:40:00,52.73,52.74,52.67,52.7,41675.0,41.6912,41.6991,41.6437,41.6674,41675.0
2016-12-19 12:50:00,52.7,52.73,52.63,52.72,50913.0,41.6674,41.6912,41.6121,41.6833,50913.0
2016-12-19 13:00:00,52.71,52.73,52.63,52.63,32484.0,41.6753,41.6912,41.6121,41.6121,32484.0
2016-12-19 13:10:00,52.64,52.65,52.58,52.59,18252.0,41.62,41.6279,41.5726,41.5805,18252.0
2016-12-19 13:20:00,52.6,52.65,52.58,52.63,16127.0,41.5884,41.6279,41.5726,41.6121,16127.0
2016-12-19 13:30:00,52.63,52.66,52.53,52.54,23945.0,41.6121,41.6358,41.533,41.5409,23945.0
2016-12-19 13:40:00,52.53,52.61,52.51,52.61,24795.0,41.533,41.5963,41.5172,41.5963,24795.0
2016-12-19 13:50:00,52.6,52.65,52.58,52.63,34208.0,41.5884,41.6279,41.5726,41.6121,34208.0
2016-12-19 14:00:00,52.64,52.65,52.55,52.58,42009.0,41.62,41.6279,41.5488,41.5726,42009.0
2016-12-19 14:10:00,52.58,52.63,52.56,52.62,34519.0,41.5726,41.6121,41.5568,41.6042,34519.0
2016-12-19 14:20:00,52.61,52.7,52.59,52.69,52680.0,41.5963,41.6674,41.5805,41.6595,52680.0
2016-12-19 14:30:00,52.68,52.71,52.63,52.64,76474.0,41.6516,41.6753,41.6121,41.62,76474.0
2016-12-19 14:40:00,52.64,52.68,52.62,52.63,31623.0,41.62,41.6516,41.6042,41.6121,31623.0
2016-12-19 14:50:00,52.63,52.64,52.52,52.53,41477.0,41.6121,41.62,41.5251,41.533,41477.0
2016-12-19 15:00:00,52.53,52.57,52.47,52.57,60139.0,41.533,41.5647,41.4856,41.5647,60139.0
2016-12-19 15:10:00,52.56,52.56,52.45,52.45,33967.0,41.5568,41.5568,41.4698,41.4698,33967.0
2016-12-19 15:20:00,52.45,52.55,52.44,52.5,43254.0,41.4698,41.5488,41.4619,41.5093,43254.0
2016-12-19 15:30:00,52.49,52.5,52.46,52.48,53003.0,41.5014,41.5093,41.4777,41.4935,53003.0
2016-12-19 15:40:00,52.47,52.51,52.45,52.48,142747.0,41.4856,41.5172,41.4698,41.4935,142747.0
2016-12-19 15:50:00,52.49,52.52,52.42,52.5,270413.0,41.5014,41.5251,41.4461,41.5093,270413.0
2016-12-20 09:30:00,52.5,52.84,52.48,52.8,62609.0,41.5093,41.7781,41.4935,41.7465,62609.0
2016-12-20 09:40:00,52.79,53.06,52.79,53.05,29480.0,41.7386,41.9521,41.7386,41.9442,29480.0
2016-12-20 09:50:00,53.03,53.04,52.89,53.0,15307.0,41.9284,41.9363,41.8177,41.9046,15307.0
2016-12-20 10:00:00,53.04,53.08,52.95,52.98,71855.0,41.9363,41.9679,41.8651,41.8888,71855.0
2016-12-20 10:10:00,52.97,53.03,52.91,52.97,16796.0,41.8809,41.9284,41.8335,41.8809,16796.0
2016-12-20 10:20:00,52.98,52.98,52.84,52.85,36161.0,41.8888,41.8888,41.7781,41.786,36161.0
2016-12-20 10:30:00,52.88,52.89,52.71,52.76,28412.0,41.8098,41.8177,41.6753,41.7149,28412.0
2016-12-20 10:40:00,52.76,52.79,52.67,52.73,31267.0,41.7149,41.7386,41.6437,41.6912,31267.0
2016-12-20 10:50:00,52.73,52.74,52.59,52.59,51754.0,41.6912,41.6991,41.5805,41.5805,51754.0
2016-12-20 11:00:00,52.58,52.63,52.41,52.41,76486.0,41.5726,41.6121,41.4382,41.4382,76486.0
2016-12-20 11:10:00,52.42,52.46,52.29,52.32,83877.0,41.4461,41.4777,41.3433,41.367,83877.0
2016-12-20 11:20:00,52.32,52.4,52.31,52.34,78393.0,41.367,41.4302,41.3591,41.3828,78393.0
2016-12-20 11:30:00,52.34,52.4,52.33,52.35,24288.0,41.3828,41.4302,41.3749,41.3907,24288.0
2016-12-20 11:40:00,52.35,52.43,52.34,52.41,23655.0,41.3907,41.454,41.3828,41.4382,23655.0
2016-12-20 11:50:00,52.41,52.43,52.25,52.28,36417.0,41.4382,41.454,41.3116,41.3354,36417.0
2016-12-20 12:00:00,52.27,52.36,52.24,52.36,25502.0,41.3275,41.3986,41.3037,41.3986,25502.0
2016-12-20 12:10:00,52.36,52.39,52.33,52.36,14384.0,41.3986,41.4223,41.3749,41.3986,14384.0
2016-12-20 12:20:00,52.37,52.38,52.3,52.36,32036.0,41.4065,41.4144,41.3512,41.3986,32036.0
2016-12-20 12:30:00,52.36,52.39,52.29,52.39,17304.0,41.3986,41.4223,41.3433,41.4223,17304.0
2016-12-20 12:40:00,52.4,52.41,52.36,52.36,56004.0,41.4302,41.4382,41.3986,41.3986,56004.0
2016-12-20 12:50:00,52.37,52.41,52.33,52.35,49292.0,41.4065,41.4382,41.3749,41.3907,49292.0
2016-12-20 13:00:00,52.35,52.39,52.35,52.38,21249.0,41.3907,41.4223,41.3907,41.4144,21249.0
2016-12-20 13:10:00,52.38,52.4,52.36,52.37,48645.0,41.4144,41.4302,41.3986,41.4065,48645.0
2016-12-20 13:20:00,52.37,52.42,52.37,52.38,41098.0,41.4065,41.4461,41.4065,41.4144,41098.0
2016-12-20 13:30:00,52.38,52.39,52.31,52.34,18892.0,41.4144,41.4223,41.3591,41.3828,18892.0
2016-12-20 13:40:00,52.33,52.33,52.27,52.27,22340.0,41.3749,41.3749,41.3275,41.3275,22340.0
2016-12-20 13:50:00,52.26,52.32,52.25,52.3,22040.0,41.3196,41.367,41.3116,41.3512,22040.0
2016-12-20 14:00:00,52.31,52.38,52.3,52.36,21814.0,41.3591,41.4144,41.3512,41.3986,21814.0
2016-12-20 14:10:00,52.35,52.38,52.3,52.3,19752.0,41.3907,41.4144,41.3512,41.3512,19752.0
2016-12-20 14:20:00,52.3,52.32,52.22,52.28,23862.0,41.3512,41.367,41.2879,41.3354,23862.0
2016-12-20 14:30:00,52.27,52.29,52.18,52.24,33669.0,41.3275,41.3433,41.2563,41.3037,33669.0
2016-12-20 14:40:00,52.24,52.25,52.15,52.15,18689.0,41.3037,41.3116,41.2326,41.2326,18689.0
2016-12-20 14:50:00,52.15,52.19,52.13,52.14,21042.0,41.2326,41.2642,41.2168,41.2247,21042.0
2016-12-20 15:00:00,52.14,52.17,52.1,52.16,39527.0,41.2247,41.2484,41.1931,41.2405,39527.0
2016-12-20 15:10:00,52.16,52.16,52.08,52.11,69306.0,41.2405,41.2405,41.1772,41.201,69306.0
2016-12-20 15:20:00,52.11,52.13,52.08,52.12,76796.0,41.201,41.2168,41.1772,41.2089,76796.0
2016-12-20 15:30:00,52.12,52.27,52.11,52.27,189123.0,41.2089,41.3275,41.201,41.3275,189123.0
2016-12-20 15:40:00,52.27,52.32,52.24,52.28,137376.0,41.3275,41.367,41.3037,41.3354,137376.0
2016-12-20 15:50:00,52.28,52.45,52.26,52.45,248209.0,41.3354,41.4698,41.3196,41.4698,248209.0
2016-12-21 09:30:00,52.52,52.96,52.49,52.79,44345.0,41.5251,41.873,41.5014,41.7386,44345.0
2016-12-21 09:40:00,52.84,52.84,52.66,52.8,70949.0,41.7781,41.7781,41.6358,41.7465,70949.0
2016-12-21 09:50:00,52.8,52.89,52.75,52.75,37498.0,41.7465,41.8177,41.707,41.707,37498.0
2016-12-21 10:00:00,52.77,52.91,52.75,52.83,59720.0,41.7228,41.8335,41.707,41.7702,59720.0
2016-12-21 10:10:00,52.84,52.91,52.8,52.85,67129.0,41.7781,41.8335,41.7465,41.786,67129.0
2016-12-21 10:20:00,52.83,52.87,52.77,52.84,81029.0,41.7702,41.8019,41.7228,41.7781,81029.0
2016-12-21 10:30:00,52.84,53.03,52.82,53.0,68796.0,41.7781,41.9284,41.7623,41.9046,68796.0
2016-12-21 10:40:00,52.99,53.04,52.93,52.93,66108.0,41.8967,41.9363,41.8493,41.8493,66108.0
2016-12-21 10:50:00,52.94,52.99,52.9,52.92,42421.0,41.8572,41.8967,41.8256,41.8414,42421.0
2016-12-21 11:00:00,52.92,52.95,52.8,52.83,63713.0,41.8414,41.8651,41.7465,41.7702,63713.0
2016-12-21 11:10:00,52.85,52.85,52.71,52.73,55650.0,41.786,41.786,41.6753,41.6912,55650.0
2016-12-21 11:20:00,52.73,52.86,52.72,52.76,35618.0,41.6912,41.7939,41.6833,41.7149,35618.0
2016-12-21 11:30:00,52.76,52.82,52.71,52.78,30262.0,41.7149,41.7623,41.6753,41.7307,30262.0
2016-12-21 11:40:00,52.77,52.77,52.65,52.66,32563.0,41.7228,41.7228,41.6279,41.6358,32563.0
2016-12-21 11:50:00,52.67,52.68,52.56,52.6,71409.0,41.6437,41.6516,41.5568,41.5884,71409.0
2016-12-21 12:00:00,52.6,52.63,52.55,52.63,40501.0,41.5884,41.6121,41.5488,41.6121,40501.0
2016-12-21 12:10:00,52.64,52.68,52.53,52.57,36891.0,41.62,41.6516,41.533,41.5647,36891.0
2016-12-21 12:20:00,52.57,52.59,52.41,52.43,33122.0,41.5647,41.5805,41.4382,41.454,33122.0
2016-12-21 12:30:00,52.43,52.43,52.39,52.43,28386.0,41.454,41.454,41.4223,41.454,28386.0
2016-12-21 12:40:00,52.42,52.52,52.42,52.5,34748.0,41.4461,41.5251,41.4461,41.5093,34748.0
2016-12-21 12:50:00,52.51,52.57,52.47,52.57,35266.0,41.5172,41.5647,41.4856,41.5647,35266.0
2016-12-21 13:00:00,52.56,52.65,52.56,52.62,41527.0,41.5568,41.6279,41.5568,41.6042,41527.0
2016-12-21 13:10:00,52.61,52.62,52.5,52.51,26265.0,41.5963,41.6042,41.5093,41.5172,26265.0
2016-12-21 13:20:00,52.51,52.55,52.42,52.44,33715.0,41.5172,41.5488,41.4461,41.4619,33715.0
2016-12-21 13:30:00,52.45,52.49,52.42,52.47,19141.0,41.4698,41.5014,41.4461,41.4856,19141.0
2016-12-21 13:40:00,52.47,52.49,52.39,52.43,18157.0,41.4856,41.5014,41.4223,41.454,18157.0
2016-12-21 13:50:00,52.42,52.42,52.31,52.32,15680.0,41.4461,41.4461,41.3591,41.367,15680.0
2016-12-21 14:00:00,52.3,52.32,52.14,52.14,25666.0,41.3512,41.367,41.2247,41.2247,25666.0
2016-12-21 14:10:00,52.14,52.24,52.12,52.19,39679.0,41.2247,41.3037,41.2089,41.2642,39679.0
2016-12-21 14:20:00,52.18,52.19,52.07,52.08,27130.0,41.2563,41.2642,41.1693,41.1772,27130.0
2016-12-21 14:30:00,52.08,52.11,52.04,52.05,38626.0,41.1772,41.201,41.1456,41.1535,38626.0
2016-12-21 14:40:00,52.04,52.05,51.98,52.01,38264.0,41.1456,41.1535,41.0982,41.1219,38264.0
2016-12-21 14:50:00,52.01,52.16,51.99,52.16,30188.0,41.1219,41.2405,41.1061,41.2405,30188.0
2016-12-21 15:00:00,52.15,52.18,52.1,52.1,36319.0,41.2326,41.2563,41.1931,41.1931,36319.0
2016-12-21 15:10:00,52.1,52.18,52.09,52.13,46855.0,41.1931,41.2563,41.1851,41.2168,46855.0
2016-12-21 15:20:00,52.12,52.16,52.09,52.14,48550.0,41.2089,41.2405,41.1851,41.2247,48550.0
2016-12-21 15:30:00,52.14,52.19,52.03,52.05,76855.0,41.2247,41.2642,41.1377,41.1535,76855.0
2016-12-21 15:40:00,52.05,52.05,51.89,51.98,131049.0,41.1535,41.1535,41.027,41.0982,131049.0
2016-12-21 15:50:00,51.97,52.0,51.89,51.9,201896.0,41.0903,41.114,41.027,41.0349,201896.0
2016-12-22 09:30:00,51.8,52.19,51.8,51.87,36237.0,40.9559,41.2642,40.9559,41.0112,36237.0
2016-12-22 09:40:00,51.88,52.1,51.8,51.91,36036.0,41.0191,41.1931,40.9559,41.0428,36036.0
2016-12-22 09:50:00,51.9,51.9,51.73,51.76,31332.0,41.0349,41.0349,40.9005,40.9242,31332.0
2016-12-22 10:00:00,51.75,51.76,51.44,51.53,41794.0,40.9163,40.9242,40.6712,40.7424,41794.0
2016-12-22 10:10:00,51.55,51.66,51.46,51.65,37684.0,40.7582,40.8452,40.687,40.8373,37684.0
2016-12-22 10:20:00,51.67,51.69,51.57,51.63,38478.0,40.8531,40.8689,40.774,40.8214,38478.0
2016-12-22 10:30:00,51.64,51.79,51.6,51.77,38673.0,40.8293,40.9479,40.7977,40.9321,38673.0
2016-12-22 10:40:00,51.76,51.91,51.72,51.81,34871.0,40.9242,41.0428,40.8926,40.9638,34871.0
2016-12-22 10:50:00,51.81,51.83,51.68,51.69,43118.0,40.9638,40.9796,40.861,40.8689,43118.0
2016-12-22 11:00:00,51.69,51.7,51.38,51.38,80937.0,40.8689,40.8768,40.6238,40.6238,80937.0
2016-12-22 11:10:00,51.37,51.42,51.34,51.39,54887.0,40.6159,40.6554,40.5922,40.6317,54887.0
2016-12-22 11:20:00,51.39,51.39,51.25,51.36,50774.0,40.6317,40.6317,40.521,40.608,50774.0
2016-12-22 11:30:00,51.35,51.4,51.31,51.4,29260.0,40.6001,40.6396,40.5684,40.6396,29260.0
2016-12-22 11:40:00,51.4,51.52,51.39,51.52,25888.0,40.6396,40.7345,40.6317,40.7345,25888.0
2016-12-22 11:50:00,51.53,51.69,51.53,51.61,40080.0,40.7424,40.8689,40.7424,40.8056,40080.0
2016-12-22 12:00:00,51.6,51.63,51.52,51.6,23160.0,40.7977,40.8214,40.7345,40.7977,23160.0
2016-12-22 12:10:00,51.58,51.59,51.54,51.57,13955.0,40.7819,40.7898,40.7503,40.774,13955.0
2016-12-22 12:20:00,51.56,51.65,51.55,51.58,14341.0,40.7661,40.8373,40.7582,40.7819,14341.0
2016-12-22 12:30:00,51.58,51.74,51.57,51.73,25584.0,40.7819,40.9084,40.774,40.9005,25584.0
2016-12-22 12:40:00,51.73,51.77,51.69,51.77,44066.0,40.9005,40.9321,40.8689,40.9321,44066.0
2016-12-22 12:50:00,51.77,51.79,51.68,51.71,17835.0,40.9321,40.9479,40.861,40.8847,17835.0
2016-12-22 13:00:00,51.7,51.7,51.61,51.63,46197.0,40.8768,40.8768,40.8056,40.8214,46197.0
2016-12-22 13:10:00,51.64,51.76,51.63,51.76,12423.0,40.8293,40.9242,40.8214,40.9242,12423.0
2016-12-22 13:20:00,51.76,51.9,51.71,51.9,53141.0,40.9242,41.0349,40.8847,41.0349,53141.0
2016-12-22 13:30:00,51.89,51.95,51.85,51.92,95663.0,41.027,41.0745,40.9954,41.0507,95663.0
2016-12-22 13:40:00,51.92,51.99,51.91,51.99,16470.0,41.0507,41.1061,41.0428,41.1061,16470.0
2016-12-22 13:50:00,51.99,52.03,51.97,52.02,23639.0,41.1061,41.1377,41.0903,41.1298,23639.0
2016-12-22 14:00:00,52.01,52.05,52.0,52.03,43594.0,41.1219,41.1535,41.114,41.1377,43594.0
2016-12-22 14:10:00,52.03,52.07,51.94,52.05,78153.0,41.1377,41.1693,41.0665,41.1535,78153.0
2016-12-22 14:20:00,52.05,52.11,52.04,52.1,23898.0,41.1535,41.201,41.1456,41.1931,23898.0
2016-12-22 14:30:00,52.11,52.16,52.0,52.02,45081.0,41.201,41.2405,41.114,41.1298,45081.0
2016-12-22 14:40:00,52.02,52.03,51.97,51.98,29038.0,41.1298,41.1377,41.0903,41.0982,29038.0
2016-12-22 14:50:00,51.98,52.0,51.93,51.96,48609.0,41.0982,41.114,41.0586,41.0824,48609.0
2016-12-22 15:00:00,51.96,51.98,51.88,51.88,43635.0,41.0824,41.0982,41.0191,41.0191,43635.0
2016-12-22 15:10:00,51.89,51.91,51.85,51.89,19283.0,41.027,41.0428,40.9954,41.027,19283.0
2016-12-22 15:20:00,51.89,51.91,51.85,51.9,29994.0,41.027,41.0428,40.9954,41.0349,29994.0
2016-12-22 15:30:00,51.9,51.91,51.77,51.86,64008.0,41.0349,41.0428,40.9321,41.0033,64008.0
2016-12-22 15:40:00,51.86,51.95,51.85,51.94,54322.0,41.0033,41.0745,40.9954,41.0665,54322.0
2016-12-22 15:50:00,51.94,51.94,51.85,51.91,126621.0,41.0665,41.0665,40.9954,41.0428,126621.0
2016-12-23 09:30:00,52.01,52.23,51.86,51.97,34517.0,41.1219,41.2958,41.0033,41.0903,34517.0
2016-12-23 09:40:00,51.88,52.07,51.76,52.06,25203.0,41.0191,41.1693,40.9242,41.1614,25203.0
2016-12-23 09:50:00,52.04,52.13,51.92,51.99,39428.0,41.1456,41.2168,41.0507,41.1061,39428.0
2016-12-23 10:00:00,52.0,52.0,51.69,51.69,11605.0,41.114,41.114,40.8689,40.8689,11605.0
2016-12-23 10:10:00,51.7,51.84,51.69,51.69,10533.0,40.8768,40.9875,40.8689,40.8689,10533.0
2016-12-23 10:20:00,51.7,51.71,51.58,51.58,16028.0,40.8768,40.8847,40.7819,40.7819,16028.0
2016-12-23 10:30:00,51.58,51.63,51.5,51.56,23201.0,40.7819,40.8214,40.7187,40.7661,23201.0
2016-12-23 10:40:00,51.59,51.66,51.56,51.61,15987.0,40.7898,40.8452,40.7661,40.8056,15987.0
2016-12-23 10:50:00,51.6,51.74,51.59,51.69,38645.0,40.7977,40.9084,40.7898,40.8689,38645.0
2016-12-23 11:00:00,51.72,51.79,51.58,51.58,39315.0,40.8926,40.9479,40.7819,40.7819,39315.0
2016-12-23 11:10:00,51.58,51.63,51.51,51.53,21052.0,40.7819,40.8214,40.7266,40.7424,21052.0
2016-12-23 11:20:00,51.51,51.62,51.51,51.57,14145.0,40.7266,40.8135,40.7266,40.774,14145.0
2016-12-23 11:30:00,51.56,51.6,51.54,51.59,8867.0,40.7661,40.7977,40.7503,40.7898,8867.0
2016-12-23 11:40:00,51.57,51.58,51.53,51.57,16622.0,40.774,40.7819,40.7424,40.774,16622.0
2016-12-23 11:50:00,51.57,51.67,51.56,51.63,11032.0,40.774,40.8531,40.7661,40.8214,11032.0
2016-12-23 12:00:00,51.63,51.69,51.62,51.66,5388.0,40.8214,40.8689,40.8135,40.8452,5388.0
2016-12-23 12:10:00,51.65,51.69,51.63,51.68,8591.0,40.8373,40.8689,40.8214,40.861,8591.0
2016-12-23 12:20:00,51.66,51.7,51.65,51.67,4585.0,40.8452,40.8768,40.8373,40.8531,4585.0
2016-12-23 12:30:00,51.65,51.68,51.63,51.65,7411.0,40.8373,40.861,40.8214,40.8373,7411.0
2016-12-23 12:40:00,51.65,51.73,51.65,51.7,9407.0,40.8373,40.9005,40.8373,40.8768,9407.0
2016-12-23 12:50:00,51.7,51.72,51.67,51.67,5349.0,40.8768,40.8926,40.8531,40.8531,5349.0
2016-12-23 13:00:00,51.69,51.71,51.64,51.64,7851.0,40.8689,40.8847,40.8293,40.8293,7851.0
2016-12-23 13:10:00,51.63,51.7,51.63,51.68,5384.0,40.8214,40.8768,40.8214,40.861,5384.0
2016-12-23 13:20:00,51.68,51.7,51.63,51.68,9109.0,40.861,40.8768,40.8214,40.861,9109.0
2016-12-23 13:30:00,51.66,51.75,51.66,51.67,4991.0,40.8452,40.9163,40.8452,40.8531,4991.0
2016-12-23 13:40:00,51.66,51.7,51.63,51.68,13214.0,40.8452,40.8768,40.8214,40.861,13214.0
2016-12-23 13:50:00,51.7,51.76,51.69,51.73,11617.0,40.8768,40.9242,40.8689,40.9005,11617.0
2016-12-23 14:00:00,51.74,51.76,51.69,51.73,16679.0,40.9084,40.9242,40.8689,40.9005,16679.0
2016-12-23 14:10:00,51.72,51.77,51.68,51.76,10811.0,40.8926,40.9321,40.861,40.9242,10811.0
2016-12-23 14:20:00,51.76,51.76,51.68,51.69,12321.0,40.9242,40.9242,40.861,40.8689,12321.0
2016-12-23 14:30:00,51.68,51.76,51.68,51.76,12587.0,40.861,40.9242,40.861,40.9242,12587.0
2016-12-23 14:40:00,51.76,51.8,51.75,51.77,11714.0,40.9242,40.9559,40.9163,40.9321,11714.0
2016-12-23 14:50:00,51.76,51.8,51.76,51.78,13999.0,40.9242,40.9559,40.9242,40.94,13999.0
2016-12-23 15:00:00,51.79,51.89,51.78,51.84,21698.0,40.9479,41.027,40.94,40.9875,21698.0
2016-12-23 15:10:00,51.83,51.83,51.68,51.7,18769.0,40.9796,40.9796,40.861,40.8768,18769.0
2016-12-23 15:20:00,51.7,51.73,51.65,51.67,24706.0,40.8768,40.9005,40.8373,40.8531,24706.0
2016-12-23 15:30:00,51.66,51.75,51.66,51.74,22608.0,40.8452,40.9163,40.8452,40.9084,22608.0
2016-12-23 15:40:00,51.73,51.78,51.73,51.75,63381.0,40.9005,40.94,40.9005,40.9163,63381.0
2016-12-23 15:50:00,51.74,51.77,51.73,51.74,110129.0,40.9084,40.9321,40.9005,40.9084,110129.0
2016-12-27 09:30:00,51.92,52.2,51.61,51.78,22807.0,41.0507,41.2721,40.8056,40.94,22807.0
2016-12-27 09:40:00,51.75,51.84,51.69,51.72,26254.0,40.9163,40.9875,40.8689,40.8926,26254.0
2016-12-27 09:50:00,51.68,51.85,51.66,51.84,17798.0,40.861,40.9954,40.8452,40.9875,17798.0
2016-12-27 10:00:00,51.85,51.93,51.82,51.93,17672.0,40.9954,41.0586,40.9717,41.0586,17672.0
2016-12-27 10:10:00,51.91,52.04,51.9,52.04,18035.0,41.0428,41.1456,41.0349,41.1456,18035.0
2016-12-27 10:20:00,52.03,52.03,51.82,51.85,21041.0,41.1377,41.1377,40.9717,40.9954,21041.0
2016-12-27 10:30:00,51.83,51.84,51.74,51.74,18021.0,40.9796,40.9875,40.9084,40.9084,18021.0
2016-12-27 10:40:00,51.75,51.82,51.72,51.78,27664.0,40.9163,40.9717,40.8926,40.94,27664.0
2016-12-27 10:50:00,51.78,51.78,51.7,51.76,10961.0,40.94,40.94,40.8768,40.9242,10961.0
2016-12-27 11:00:00,51.75,51.82,51.75,51.75,25637.0,40.9163,40.9717,40.9163,40.9163,25637.0
2016-12-27 11:10:00,51.76,51.78,51.71,51.76,19198.0,40.9242,40.94,40.8847,40.9242,19198.0
2016-12-27 11:20:00,51.75,51.89,51.75,51.89,20491.0,40.9163,41.027,40.9163,41.027,20491.0
2016-12-27 11:30:00,51.89,52.0,51.87,52.0,18481.0,41.027,41.114,41.0112,41.114,18481.0
2016-12-27 11:40:00,52.0,52.04,51.99,52.02,14181.0,41.114,41.1456,41.1061,41.1298,14181.0
2016-12-27 11:50:00,52.0,52.11,51.99,52.09,30005.0,41.114,41.201,41.1061,41.1851,30005.0
2016-12-27 12:00:00,52.08,52.08,52.0,52.02,11127.0,41.1772,41.1772,41.114,41.1298,11127.0
2016-12-27 12:10:00,52.01,52.03,51.87,51.87,19812.0,41.1219,41.1377,41.0112,41.0112,19812.0
2016-12-27 12:20:00,51.87,51.89,51.81,51.82,14057.0,41.0112,41.027,40.9638,40.9717,14057.0
2016-12-27 12:30:00,51.83,51.89,51.8,51.87,16504.0,40.9796,41.027,40.9559,41.0112,16504.0
2016-12-27 12:40:00,51.86,51.94,51.86,51.94,11675.0,41.0033,41.0665,41.0033,41.0665,11675.0
2016-12-27 12:50:00,51.94,51.99,51.94,51.96,20837.0,41.0665,41.1061,41.0665,41.0824,20837.0
2016-12-27 13:00:00,51.95,52.03,51.94,52.03,18449.0,41.0745,41.1377,41.0665,41.1377,18449.0
2016-12-27 13:10:00,52.02,52.03,51.95,51.99,12020.0,41.1298,41.1377,41.0745,41.1061,12020.0
2016-12-27 13:20:00,51.96,52.05,51.96,52.05,15469.0,41.0824,41.1535,41.0824,41.1535,15469.0
2016-12-27 13:30:00,52.02,52.05,52.0,52.04,18249.0,41.1298,41.1535,41.114,41.1456,18249.0
2016-12-27 13:40:00,52.03,52.09,52.02,52.09,20040.0,41.1377,41.1851,41.1298,41.1851,20040.0
2016-12-27 13:50:00,52.09,52.18,52.07,52.16,29730.0,41.1851,41.2563,41.1693,41.2405,29730.0
2016-12-27 14:00:00,52.16,52.17,52.07,52.13,30005.0,41.2405,41.2484,41.1693,41.2168,30005.0
2016-12-27 14:10:00,52.13,52.22,52.12,52.18,24628.0,41.2168,41.2879,41.2089,41.2563,24628.0
2016-12-27 14:20:00,52.18,52.18,52.09,52.11,33069.0,41.2563,41.2563,41.1851,41.201,33069.0
2016-12-27 14:30:00,52.12,52.12,52.08,52.09,22205.0,41.2089,41.2089,41.1772,41.1851,22205.0
2016-12-27 14:40:00,52.09,52.09,52.02,52.03,24960.0,41.1851,41.1851,41.1298,41.1377,24960.0
2016-12-27 14:50:00,52.04,52.04,51.99,52.0,15088.0,41.1456,41.1456,41.1061,41.114,15088.0
2016-12-27 15:00:00,52.0,52.03,51.99,52.02,33915.0,41.114,41.1377,41.1061,41.1298,33915.0
2016-12-27 15:10:00,52.02,52.04,51.95,51.99,24244.0,41.1298,41.1456,41.0745,41.1061,24244.0
2016-12-27 15:20:00,51.99,52.0,51.91,51.95,34560.0,41.1061,41.114,41.0428,41.0745,34560.0
2016-12-27 15:30:00,51.95,51.99,51.92,51.99,37477.0,41.0745,41.1061,41.0507,41.1061,37477.0
2016-12-27 15:40:00,51.99,52.02,51.97,51.99,51708.0,41.1061,41.1298,41.0903,41.1061,51708.0
2016-12-27 15:50:00,51.99,52.04,51.99,52.04,118074.0,41.1061,41.1456,41.1061,41.1456,118074.0
2016-12-28 09:30:00,52.04,52.22,51.61,51.99,30616.0,41.1456,41.2879,40.8056,41.1061,30616.0
2016-12-28 09:40:00,52.04,52.07,51.56,51.56,18546.0,41.1456,41.1693,40.7661,40.7661,18546.0
2016-12-28 09:50:00,51.55,51.66,51.45,51.45,18864.0,40.7582,40.8452,40.6791,40.6791,18864.0
2016-12-28 10:00:00,51.46,51.67,51.45,51.66,23778.0,40.687,40.8531,40.6791,40.8452,23778.0
2016-12-28 10:10:00,51.65,51.79,51.54,51.78,18004.0,40.8373,40.9479,40.7503,40.94,18004.0
2016-12-28 10:20:00,51.8,51.91,51.71,51.75,18278.0,40.9559,41.0428,40.8847,40.9163,18278.0
2016-12-28 10:30:00,51.72,51.78,51.63,51.66,12037.0,40.8926,40.94,40.8214,40.8452,12037.0
2016-12-28 10:40:00,51.65,51.79,51.58,51.58,23474.0,40.8373,40.9479,40.7819,40.7819,23474.0
2016-12-28 10:50:00,51.56,51.59,51.47,51.47,16915.0,40.7661,40.7898,40.6949,40.6949,16915.0
2016-12-28 11:00:00,51.46,51.54,51.39,51.44,24522.0,40.687,40.7503,40.6317,40.6712,24522.0
2016-12-28 11:10:00,51.45,51.51,51.38,51.44,16494.0,40.6791,40.7266,40.6238,40.6712,16494.0
2016-12-28 11:20:00,51.44,51.48,51.38,51.46,14033.0,40.6712,40.7028,40.6238,40.687,14033.0
2016-12-28 11:30:00,51.47,51.62,51.47,51.62,10168.0,40.6949,40.8135,40.6949,40.8135,10168.0
2016-12-28 11:40:00,51.62,51.67,51.59,51.67,7018.0,40.8135,40.8531,40.7898,40.8531,7018.0
2016-12-28 11:50:00,51.68,51.72,51.59,51.61,9415.0,40.861,40.8926,40.7898,40.8056,9415.0
2016-12-28 12:00:00,51.61,51.61,51.48,51.48,15584.0,40.8056,40.8056,40.7028,40.7028,15584.0
2016-12-28 12:10:00,51.48,51.52,51.4,51.41,9612.0,40.7028,40.7345,40.6396,40.6475,9612.0
2016-12-28 12:20:00,51.43,51.53,51.41,51.53,11585.0,40.6633,40.7424,40.6475,40.7424,11585.0
2016-12-28 12:30:00,51.52,51.54,51.48,51.54,8393.0,40.7345,40.7503,40.7028,40.7503,8393.0
2016-12-28 12:40:00,51.54,51.55,51.47,51.54,7594.0,40.7503,40.7582,40.6949,40.7503,7594.0
2016-12-28 12:50:00,51.53,51.54,51.48,51.5,12866.0,40.7424,40.7503,40.7028,40.7187,12866.0
2016-12-28 13:00:00,51.5,51.53,51.47,51.49,10012.0,40.7187,40.7424,40.6949,40.7108,10012.0
2016-12-28 13:10:00,51.51,51.51,51.38,51.38,7435.0,40.7266,40.7266,40.6238,40.6238,7435.0
2016-12-28 13:20:00,51.38,51.43,51.37,51.41,8905.0,40.6238,40.6633,40.6159,40.6475,8905.0
2016-12-28 13:30:00,51.41,51.42,51.38,51.39,7581.0,40.6475,40.6554,40.6238,40.6317,7581.0
2016-12-28 13:40:00,51.39,51.42,51.36,51.36,9029.0,40.6317,40.6554,40.608,40.608,9029.0
2016-12-28 13:50:00,51.38,51.41,51.37,51.38,9925.0,40.6238,40.6475,40.6159,40.6238,9925.0
2016-12-28 14:00:00,51.38,51.4,51.35,51.4,11442.0,40.6238,40.6396,40.6001,40.6396,11442.0
2016-12-28 14:10:00,51.4,51.4,51.34,51.39,10502.0,40.6396,40.6396,40.5922,40.6317,10502.0
2016-12-28 14:20:00,51.39,51.5,51.39,51.49,8072.0,40.6317,40.7187,40.6317,40.7108,8072.0
2016-12-28 14:30:00,51.48,51.5,51.45,51.48,5481.0,40.7028,40.7187,40.6791,40.7028,5481.0
2016-12-28 14:40:00,51.48,51.48,51.39,51.41,4900.0,40.7028,40.7028,40.6317,40.6475,4900.0
2016-12-28 14:50:00,51.39,51.4,51.35,51.39,6645.0,40.6317,40.6396,40.6001,40.6317,6645.0
2016-12-28 15:00:00,51.39,51.45,51.39,51.43,13701.0,40.6317,40.6791,40.6317,40.6633,13701.0
2016-12-28 15:10:00,51.41,51.47,51.39,51.39,11812.0,40.6475,40.6949,40.6317,40.6317,11812.0
2016-12-28 15:20:00,51.4,51.45,51.39,51.43,17594.0,40.6396,40.6791,40.6317,40.6633,17594.0
2016-12-28 15:30:00,51.44,51.55,51.4,51.54,66756.0,40.6712,40.7582,40.6396,40.7503,66756.0
2016-12-28 15:40:00,51.54,51.65,51.54,51.65,59026.0,40.7503,40.8373,40.7503,40.8373,59026.0
2016-12-28 15:50:00,51.64,51.65,51.54,51.55,161023.0,40.8293,40.8373,40.7503,40.7582,161023.0
2016-12-29 09:30:00,51.69,51.89,51.44,51.53,39318.0,40.8689,41.027,40.6712,40.7424,39318.0
2016-12-29 09:40:00,51.53,51.6,51.43,51.6,23979.0,40.7424,40.7977,40.6633,40.7977,23979.0
2016-12-29 09:50:00,51.61,51.81,51.61,51.68,33390.0,40.8056,40.9638,40.8056,40.861,33390.0
2016-12-29 10:00:00,51.69,51.89,51.67,51.74,25168.0,40.8689,41.027,40.8531,40.9084,25168.0
2016-12-29 10:10:00,51.71,51.85,51.68,51.76,21462.0,40.8847,40.9954,40.861,40.9242,21462.0
2016-12-29 10:20:00,51.78,51.85,51.69,51.77,36912.0,40.94,40.9954,40.8689,40.9321,36912.0
2016-12-29 10:30:00,51.8,51.84,51.75,51.76,22895.0,40.9559,40.9875,40.9163,40.9242,22895.0
2016-12-29 10:40:00,51.76,51.96,51.76,51.94,22709.0,40.9242,41.0824,40.9242,41.0665,22709.0
2016-12-29 10:50:00,51.94,52.04,51.94,51.98,18295.0,41.0665,41.1456,41.0665,41.0982,18295.0
2016-12-29 11:00:00,51.99,52.08,51.96,52.04,16793.0,41.1061,41.1772,41.0824,41.1456,16793.0
2016-12-29 11:10:00,52.03,52.09,51.99,52.0,45608.0,41.1377,41.1851,41.1061,41.114,45608.0
2016-12-29 11:20:00,52.0,52.1,51.97,52.07,29926.0,41.114,41.1931,41.0903,41.1693,29926.0
2016-12-29 11:30:00,52.09,52.26,52.08,52.25,23200.0,41.1851,41.3196,41.1772,41.3116,23200.0
2016-12-29 11:40:00,52.24,52.37,52.22,52.22,20421.0,41.3037,41.4065,41.2879,41.2879,20421.0
2016-12-29 11:50:00,52.21,52.29,52.2,52.26,13217.0,41.28,41.3433,41.2721,41.3196,13217.0
2016-12-29 12:00:00,52.25,52.28,52.2,52.2,12306.0,41.3116,41.3354,41.2721,41.2721,12306.0
2016-12-29 12:10:00,52.2,52.26,52.18,52.22,13437.0,41.2721,41.3196,41.2563,41.2879,13437.0
2016-12-29 12:20:00,52.22,52.3,52.22,52.29,9828.0,41.2879,41.3512,41.2879,41.3433,9828.0
2016-12-29 12:30:00,52.28,52.3,52.19,52.23,9918.0,41.3354,41.3512,41.2642,41.2958,9918.0
2016-12-29 12:40:00,52.22,52.22,52.19,52.19,7609.0,41.2879,41.2879,41.2642,41.2642,7609.0
2016-12-29 12:50:00,52.17,52.18,52.14,52.18,12900.0,41.2484,41.2563,41.2247,41.2563,12900.0
2016-12-29 13:00:00,52.17,52.17,52.11,52.13,12990.0,41.2484,41.2484,41.201,41.2168,12990.0
2016-12-29 13:10:00,52.13,52.17,52.09,52.14,28432.0,41.2168,41.2484,41.1851,41.2247,28432.0
2016-12-29 13:20:00,52.14,52.18,52.07,52.13,16383.0,41.2247,41.2563,41.1693,41.2168,16383.0
2016-12-29 13:30:00,52.12,52.16,52.11,52.13,7678.0,41.2089,41.2405,41.201,41.2168,7678.0
2016-12-29 13:40:00,52.13,52.14,52.11,52.13,10512.0,41.2168,41.2247,41.201,41.2168,10512.0
2016-12-29 13:50:00,52.12,52.26,52.12,52.26,14788.0,41.2089,41.3196,41.2089,41.3196,14788.0
2016-12-29 14:00:00,52.24,52.29,52.24,52.27,16096.0,41.3037,41.3433,41.3037,41.3275,16096.0
2016-12-29 14:10:00,52.27,52.28,52.24,52.28,6646.0,41.3275,41.3354,41.3037,41.3354,6646.0
2016-12-29 14:20:00,52.28,52.3,52.22,52.23,9688.0,41.3354,41.3512,41.2879,41.2958,9688.0
2016-12-29 14:30:00,52.23,52.32,52.22,52.32,17881.0,41.2958,41.367,41.2879,41.367,17881.0
2016-12-29 14:40:00,52.33,52.33,52.28,52.3,10022.0,41.3749,41.3749,41.3354,41.3512,10022.0
2016-12-29 14:50:00,52.3,52.3,52.25,52.27,12323.0,41.3512,41.3512,41.3116,41.3275,12323.0
2016-12-29 15:00:00,52.27,52.29,52.23,52.25,13983.0,41.3275,41.3433,41.2958,41.3116,13983.0
2016-12-29 15:10:00,52.25,52.29,52.24,52.26,22771.0,41.3116,41.3433,41.3037,41.3196,22771.0
2016-12-29 15:20:00,52.27,52.28,52.15,52.15,21322.0,41.3275,41.3354,41.2326,41.2326,21322.0
2016-12-29 15:30:00,52.15,52.17,52.12,52.16,49492.0,41.2326,41.2484,41.2089,41.2405,49492.0
2016-12-29 15:40:00,52.16,52.28,52.15,52.24,50776.0,41.2405,41.3354,41.2326,41.3037,50776.0
2016-12-29 15:50:00,52.24,52.27,52.2,52.27,155262.0,41.3037,41.3275,41.2721,41.3275,155262.0
2016-12-30 09:30:00,52.3,52.42,51.51,52.4,44999.0,41.3512,41.4461,40.7266,41.4302,44999.0
2016-12-30 09:40:00,52.37,52.58,52.36,52.49,24474.0,41.4065,41.5726,41.3986,41.5014,24474.0
2016-12-30 09:50:00,52.49,52.61,52.39,52.53,26090.0,41.5014,41.5963,41.4223,41.533,26090.0
2016-12-30 10:00:00,52.51,52.55,52.33,52.45,60352.0,41.5172,41.5488,41.3749,41.4698,60352.0
2016-12-30 10:10:00,52.48,52.58,52.28,52.28,94007.0,41.4935,41.5726,41.3354,41.3354,94007.0
2016-12-30 10:20:00,52.29,52.36,52.18,52.34,31621.0,41.3433,41.3986,41.2563,41.3828,31621.0
2016-12-30 10:30:00,52.39,52.53,52.36,52.51,20765.0,41.4223,41.533,41.3986,41.5172,20765.0
2016-12-30 10:40:00,52.53,52.63,52.5,52.58,18707.0,41.533,41.6121,41.5093,41.5726,18707.0
2016-12-30 10:50:00,52.58,52.62,52.54,52.58,25158.0,41.5726,41.6042,41.5409,41.5726,25158.0
2016-12-30 11:00:00,52.55,52.6,52.5,52.55,17833.0,41.5488,41.5884,41.5093,41.5488,17833.0
2016-12-30 11:10:00,52.55,52.73,52.53,52.68,20088.0,41.5488,41.6912,41.533,41.6516,20088.0
2016-12-30 11:20:00,52.68,52.68,52.55,52.56,15922.0,41.6516,41.6516,41.5488,41.5568,15922.0
2016-12-30 11:30:00,52.53,52.63,52.52,52.58,12505.0,41.533,41.6121,41.5251,41.5726,12505.0
2016-12-30 11:40:00,52.57,52.6,52.53,52.53,11132.0,41.5647,41.5884,41.533,41.533,11132.0
2016-12-30 11:50:00,52.53,52.6,52.52,52.58,18509.0,41.533,41.5884,41.5251,41.5726,18509.0
2016-12-30 12:00:00,52.6,52.64,52.58,52.63,21641.0,41.5884,41.62,41.5726,41.6121,21641.0
2016-12-30 12:10:00,52.64,52.69,52.64,52.69,11394.0,41.62,41.6595,41.62,41.6595,11394.0
2016-12-30 12:20:00,52.69,52.77,52.68,52.74,12555.0,41.6595,41.7228,41.6516,41.6991,12555.0
2016-12-30 12:30:00,52.74,52.81,52.69,52.72,17301.0,41.6991,41.7544,41.6595,41.6833,17301.0
2016-12-30 12:40:00,52.71,52.78,52.7,52.74,13132.0,41.6753,41.7307,41.6674,41.6991,13132.0
2016-12-30 12:50:00,52.74,52.84,52.71,52.79,14356.0,41.6991,41.7781,41.6753,41.7386,14356.0
2016-12-30 13:00:00,52.8,52.83,52.77,52.79,9737.0,41.7465,41.7702,41.7228,41.7386,9737.0
2016-12-30 13:10:00,52.79,52.81,52.76,52.8,9147.0,41.7386,41.7544,41.7149,41.7465,9147.0
2016-12-30 13:20:00,52.81,52.89,52.81,52.86,11999.0,41.7544,41.8177,41.7544,41.7939,11999.0
2016-12-30 13:30:00,52.86,52.95,52.86,52.93,18839.0,41.7939,41.8651,41.7939,41.8493,18839.0
2016-12-30 13:40:00,52.93,53.02,52.93,53.01,16744.0,41.8493,41.9205,41.8493,41.9125,16744.0
2016-12-30 13:50:00,53.0,53.03,52.97,53.0,16776.0,41.9046,41.9284,41.8809,41.9046,16776.0
2016-12-30 14:00:00,52.98,53.01,52.93,52.93,14451.0,41.8888,41.9125,41.8493,41.8493,14451.0
2016-12-30 14:10:00,52.94,52.95,52.86,52.86,19930.0,41.8572,41.8651,41.7939,41.7939,19930.0
2016-12-30 14:20:00,52.86,52.89,52.82,52.83,18469.0,41.7939,41.8177,41.7623,41.7702,18469.0
2016-12-30 14:30:00,52.82,52.84,52.78,52.79,12068.0,41.7623,41.7781,41.7307,41.7386,12068.0
2016-12-30 14:40:00,52.8,52.8,52.62,52.63,27482.0,41.7465,41.7465,41.6042,41.6121,27482.0
2016-12-30 14:50:00,52.63,52.69,52.55,52.68,29652.0,41.6121,41.6595,41.5488,41.6516,29652.0
2016-12-30 15:00:00,52.68,52.68,52.61,52.65,18544.0,41.6516,41.6516,41.5963,41.6279,18544.0
2016-12-30 15:10:00,52.66,52.7,52.64,52.67,38980.0,41.6358,41.6674,41.62,41.6437,38980.0
2016-12-30 15:20:00,52.67,52.7,52.64,52.67,47371.0,41.6437,41.6674,41.62,41.6437,47371.0
2016-12-30 15:30:00,52.67,52.71,52.62,52.65,40080.0,41.6437,41.6753,41.6042,41.6279,40080.0
2016-12-30 15:40:00,52.65,52.73,52.63,52.73,90580.0,41.6279,41.6912,41.6121,41.6912,90580.0
2016-12-30 15:50:00,52.73,52.84,52.69,52.8,301856.0,41.6912,41.7781,41.6595,41.7465,301856.0
2017-01-03 09:30:00,53.27,53.49,52.86,52.96,49201.0,42.1181,42.2921,41.7939,41.873,49201.0
2017-01-03 09:40:00,53.0,53.2,52.89,52.99,31167.0,41.9046,42.0628,41.8177,41.8967,31167.0
2017-01-03 09:50:00,52.96,53.03,52.85,52.85,25462.0,41.873,41.9284,41.786,41.786,25462.0
2017-01-03 10:00:00,52.88,52.93,52.65,52.88,42716.0,41.8098,41.8493,41.6279,41.8098,42716.0
2017-01-03 10:10:00,52.88,52.94,52.72,52.87,20154.0,41.8098,41.8572,41.6833,41.8019,20154.0
2017-01-03 10:20:00,52.87,52.97,52.83,52.93,15261.0,41.8019,41.8809,41.7702,41.8493,15261.0
2017-01-03 10:30:00,52.88,52.98,52.85,52.88,15397.0,41.8098,41.8888,41.786,41.8098,15397.0
2017-01-03 10:40:00,52.88,52.88,52.73,52.76,19318.0,41.8098,41.8098,41.6912,41.7149,19318.0
2017-01-03 10:50:00,52.77,52.86,52.74,52.8,22632.0,41.7228,41.7939,41.6991,41.7465,22632.0
2017-01-03 11:00:00,52.79,52.8,52.65,52.67,34472.0,41.7386,41.7465,41.6279,41.6437,34472.0
2017-01-03 11:10:00,52.66,52.73,52.6,52.64,27100.0,41.6358,41.6912,41.5884,41.62,27100.0
2017-01-03 11:20:00,52.65,52.69,52.59,52.61,23716.0,41.6279,41.6595,41.5805,41.5963,23716.0
2017-01-03 11:30:00,52.62,52.63,52.45,52.45,21200.0,41.6042,41.6121,41.4698,41.4698,21200.0
2017-01-03 11:40:00,52.47,52.65,52.46,52.62,22892.0,41.4856,41.6279,41.4777,41.6042,22892.0
2017-01-03 11:50:00,52.61,52.64,52.49,52.57,41259.0,41.5963,41.62,41.5014,41.5647,41259.0
2017-01-03 12:00:00,52.58,52.6,52.47,52.59,18248.0,41.5726,41.5884,41.4856,41.5805,18248.0
2017-01-03 12:10:00,52.59,52.69,52.56,52.65,17924.0,41.5805,41.6595,41.5568,41.6279,17924.0
2017-01-03 12:20:00,52.64,52.66,52.56,52.6,23017.0,41.62,41.6358,41.5568,41.5884,23017.0
2017-01-03 12:30:00,52.6,52.65,52.54,52.58,43019.0,41.5884,41.6279,41.5409,41.5726,43019.0
2017-01-03 12:40:00,52.57,52.64,52.48,52.64,54934.0,41.5647,41.62,41.4935,41.62,54934.0
2017-01-03 12:50:00,52.64,52.64,52.53,52.57,14755.0,41.62,41.62,41.533,41.5647,14755.0
2017-01-03 13:00:00,52.56,52.56,52.45,52.45,22787.0,41.5568,41.5568,41.4698,41.4698,22787.0
2017-01-03 13:10:00,52.47,52.49,52.42,52.46,14111.0,41.4856,41.5014,41.4461,41.4777,14111.0
2017-01-03 13:20:00,52.45,52.53,52.45,52.51,12821.0,41.4698,41.533,41.4698,41.5172,12821.0
2017-01-03 13:30:00,52.5,52.5,52.4,52.43,14930.0,41.5093,41.5093,41.4302,41.454,14930.0
2017-01-03 13:40:00,52.43,52.44,52.29,52.32,33974.0,41.454,41.4619,41.3433,41.367,33974.0
2017-01-03 13:50:00,52.33,52.41,52.33,52.38,34916.0,41.3749,41.4382,41.3749,41.4144,34916.0
2017-01-03 14:00:00,52.38,52.38,52.3,52.34,15613.0,41.4144,41.4144,41.3512,41.3828,15613.0
2017-01-03 14:10:00,52.34,52.4,52.34,52.38,13832.0,41.3828,41.4302,41.3828,41.4144,13832.0
2017-01-03 14:20:00,52.36,52.45,52.36,52.41,15809.0,41.3986,41.4698,41.3986,41.4382,15809.0
2017-01-03 14:30:00,52.41,52.45,52.37,52.4,20544.0,41.4382,41.4698,41.4065,41.4302,20544.0
2017-01-03 14:40:00,52.4,52.43,52.31,52.35,34946.0,41.4302,41.454,41.3591,41.3907,34946.0
2017-01-03 14:50:00,52.35,52.41,52.31,52.41,32284.0,41.3907,41.4382,41.3591,41.4382,32284.0
2017-01-03 15:00:00,52.4,52.53,52.39,52.53,25847.0,41.4302,41.533,41.4223,41.533,25847.0
2017-01-03 15:10:00,52.5,52.51,52.46,52.48,18232.0,41.5093,41.5172,41.4777,41.4935,18232.0
2017-01-03 15:20:00,52.47,52.47,52.4,52.46,27011.0,41.4856,41.4856,41.4302,41.4777,27011.0
2017-01-03 15:30:00,52.46,52.55,52.43,52.54,37802.0,41.4777,41.5488,41.454,41.5409,37802.0
2017-01-03 15:40:00,52.54,52.69,52.52,52.67,48820.0,41.5409,41.6595,41.5251,41.6437,48820.0
2017-01-03 15:50:00,52.66,52.81,52.65,52.8,191750.0,41.6358,41.7544,41.6279,41.7465,191750.0
2017-01-04 09:30:00,53.06,53.21,52.82,53.08,27271.0,41.9521,42.0707,41.7623,41.9679,27271.0
2017-01-04 09:40:00,53.08,53.11,52.86,53.0,18627.0,41.9679,41.9916,41.7939,41.9046,18627.0
2017-01-04 09:50:00,53.02,53.21,52.92,53.2,27907.0,41.9205,42.0707,41.8414,42.0628,27907.0
2017-01-04 10:00:00,53.15,53.17,53.03,53.07,20850.0,42.0232,42.039,41.9284,41.96,20850.0
2017-01-04 10:10:00,53.06,53.2,52.99,53.2,11871.0,41.9521,42.0628,41.8967,42.0628,11871.0
2017-01-04 10:20:00,53.21,53.42,53.17,53.31,15229.0,42.0707,42.2367,42.039,42.1497,15229.0
2017-01-04 10:30:00,53.29,53.32,53.22,53.25,11221.0,42.1339,42.1576,42.0786,42.1023,11221.0
2017-01-04 10:40:00,53.25,53.3,53.22,53.3,20445.0,42.1023,42.1418,42.0786,42.1418,20445.0
2017-01-04 10:50:00,53.3,53.3,53.26,53.28,15871.0,42.1418,42.1418,42.1102,42.126,15871.0
2017-01-04 11:00:00,53.27,53.33,53.25,53.31,15339.0,42.1181,42.1656,42.1023,42.1497,15339.0
2017-01-04 11:10:00,53.29,53.43,53.28,53.37,42291.0,42.1339,42.2446,42.126,42.1972,42291.0
2017-01-04 11:20:00,53.38,53.39,53.27,53.38,20681.0,42.2051,42.213,42.1181,42.2051,20681.0
2017-01-04 11:30:00,53.36,53.38,53.3,53.34,19094.0,42.1893,42.2051,42.1418,42.1735,19094.0
2017-01-04 11:40:00,53.34,53.37,53.28,53.32,18444.0,42.1735,42.1972,42.126,42.1576,18444.0
2017-01-04 11:50:00,53.31,53.46,53.31,53.46,20731.0,42.1497,42.2683,42.1497,42.2683,20731.0
2017-01-04 12:00:00,53.47,53.58,53.43,53.55,29834.0,42.2762,42.3632,42.2446,42.3395,29834.0
2017-01-04 12:10:00,53.53,53.59,53.46,53.48,43776.0,42.3237,42.3711,42.2683,42.2842,43776.0
2017-01-04 12:20:00,53.48,53.57,53.42,53.55,20155.0,42.2842,42.3553,42.2367,42.3395,20155.0
2017-01-04 12:30:00,53.54,53.55,53.46,53.47,15364.0,42.3316,42.3395,42.2683,42.2762,15364.0
2017-01-04 12:40:00,53.46,53.55,53.46,53.51,11935.0,42.2683,42.3395,42.2683,42.3079,11935.0
2017-01-04 12:50:00,53.5,53.5,53.41,53.41,10658.0,42.3,42.3,42.2288,42.2288,10658.0
2017-01-04 13:00:00,53.42,53.5,53.41,53.45,10930.0,42.2367,42.3,42.2288,42.2604,10930.0
2017-01-04 13:10:00,53.45,53.52,53.44,53.48,9957.0,42.2604,42.3158,42.2525,42.2842,9957.0
2017-01-04 13:20:00,53.48,53.5,53.46,53.5,7730.0,42.2842,42.3,42.2683,42.3,7730.0
2017-01-04 13:30:00,53.49,53.55,53.49,53.53,7238.0,42.2921,42.3395,42.2921,42.3237,7238.0
2017-01-04 13:40:00,53.53,53.56,53.51,53.51,14597.0,42.3237,42.3474,42.3079,42.3079,14597.0
2017-01-04 13:50:00,53.51,53.54,53.43,53.43,19834.0,42.3079,42.3316,42.2446,42.2446,19834.0
2017-01-04 14:00:00,53.44,53.55,53.44,53.53,18495.0,42.2525,42.3395,42.2525,42.3237,18495.0
2017-01-04 14:10:00,53.53,53.59,53.52,53.59,19741.0,42.3237,42.3711,42.3158,42.3711,19741.0
2017-01-04 14:20:00,53.6,53.6,53.54,53.54,10369.0,42.379,42.379,42.3316,42.3316,10369.0
2017-01-04 14:30:00,53.55,53.61,53.55,53.57,25555.0,42.3395,42.3869,42.3395,42.3553,25555.0
2017-01-04 14:40:00,53.58,53.59,53.52,53.56,18858.0,42.3632,42.3711,42.3158,42.3474,18858.0
2017-01-04 14:50:00,53.56,53.61,53.53,53.6,15645.0,42.3474,42.3869,42.3237,42.379,15645.0
2017-01-04 15:00:00,53.6,53.66,53.59,53.66,18552.0,42.379,42.4265,42.3711,42.4265,18552.0
2017-01-04 15:10:00,53.65,53.65,53.57,53.64,21190.0,42.4186,42.4186,42.3553,42.4107,21190.0
2017-01-04 15:20:00,53.64,53.72,53.63,53.72,14621.0,42.4107,42.4739,42.4028,42.4739,14621.0
2017-01-04 15:30:00,53.72,53.76,53.68,53.7,30479.0,42.4739,42.5055,42.4423,42.4581,30479.0
2017-01-04 15:40:00,53.7,53.76,53.69,53.72,42384.0,42.4581,42.5055,42.4502,42.4739,42384.0
2017-01-04 15:50:00,53.71,53.86,53.69,53.71,143241.0,42.466,42.5846,42.4502,42.466,143241.0
2017-01-05 09:30:00,53.47,53.57,53.29,53.39,49619.0,42.2762,42.3553,42.1339,42.213,49619.0
2017-01-05 09:40:00,53.42,53.46,53.15,53.25,23115.0,42.2367,42.2683,42.0232,42.1023,23115.0
2017-01-05 09:50:00,53.27,53.48,53.26,53.48,22147.0,42.1181,42.2842,42.1102,42.2842,22147.0
2017-01-05 10:00:00,53.48,53.5,53.41,53.47,26738.0,42.2842,42.3,42.2288,42.2762,26738.0
2017-01-05 10:10:00,53.51,53.59,53.4,53.44,27543.0,42.3079,42.3711,42.2209,42.2525,27543.0
2017-01-05 10:20:00,53.46,53.57,53.44,53.53,18448.0,42.2683,42.3553,42.2525,42.3237,18448.0
2017-01-05 10:30:00,53.54,53.73,53.53,53.64,49042.0,42.3316,42.4818,42.3237,42.4107,49042.0
2017-01-05 10:40:00,53.63,53.71,53.57,53.69,17405.0,42.4028,42.466,42.3553,42.4502,17405.0
2017-01-05 10:50:00,53.7,53.74,53.64,53.7,43250.0,42.4581,42.4897,42.4107,42.4581,43250.0
2017-01-05 11:00:00,53.7,53.81,53.55,53.55,22041.0,42.4581,42.5451,42.3395,42.3395,22041.0
2017-01-05 11:10:00,53.55,53.56,53.45,53.55,16409.0,42.3395,42.3474,42.2604,42.3395,16409.0
2017-01-05 11:20:00,53.53,53.61,53.49,53.6,15219.0,42.3237,42.3869,42.2921,42.379,15219.0
2017-01-05 11:30:00,53.6,53.7,53.56,53.63,24280.0,42.379,42.4581,42.3474,42.4028,24280.0
2017-01-05 11:40:00,53.63,53.64,53.53,53.59,18667.0,42.4028,42.4107,42.3237,42.3711,18667.0
2017-01-05 11:50:00,53.59,53.69,53.58,53.68,19400.0,42.3711,42.4502,42.3632,42.4423,19400.0
2017-01-05 12:00:00,53.67,53.7,53.63,53.66,15948.0,42.4344,42.4581,42.4028,42.4265,15948.0
2017-01-05 12:10:00,53.67,53.73,53.67,53.7,16914.0,42.4344,42.4818,42.4344,42.4581,16914.0
2017-01-05 12:20:00,53.7,53.73,53.66,53.72,17563.0,42.4581,42.4818,42.4265,42.4739,17563.0
2017-01-05 12:30:00,53.72,53.74,53.6,53.62,20901.0,42.4739,42.4897,42.379,42.3948,20901.0
2017-01-05 12:40:00,53.62,53.62,53.55,53.6,22163.0,42.3948,42.3948,42.3395,42.379,22163.0
2017-01-05 12:50:00,53.6,53.61,53.55,53.59,29524.0,42.379,42.3869,42.3395,42.3711,29524.0
2017-01-05 13:00:00,53.59,53.61,53.57,53.58,28828.0,42.3711,42.3869,42.3553,42.3632,28828.0
2017-01-05 13:10:00,53.58,53.6,53.58,53.6,26666.0,42.3632,42.379,42.3632,42.379,26666.0
2017-01-05 13:20:00,53.6,53.62,53.56,53.61,33179.0,42.379,42.3948,42.3474,42.3869,33179.0
2017-01-05 13:30:00,53.6,53.7,53.59,53.68,19938.0,42.379,42.4581,42.3711,42.4423,19938.0
2017-01-05 13:40:00,53.69,53.77,53.69,53.76,21069.0,42.4502,42.5134,42.4502,42.5055,21069.0
2017-01-05 13:50:00,53.76,53.8,53.75,53.77,40498.0,42.5055,42.5372,42.4976,42.5134,40498.0
2017-01-05 14:00:00,53.77,53.77,53.73,53.76,29480.0,42.5134,42.5134,42.4818,42.5055,29480.0
2017-01-05 14:10:00,53.76,53.8,53.75,53.75,42860.0,42.5055,42.5372,42.4976,42.4976,42860.0
2017-01-05 14:20:00,53.75,53.78,53.69,53.7,23652.0,42.4976,42.5213,42.4502,42.4581,23652.0
2017-01-05 14:30:00,53.69,53.71,53.66,53.68,33051.0,42.4502,42.466,42.4265,42.4423,33051.0
2017-01-05 14:40:00,53.69,53.73,53.63,53.65,26784.0,42.4502,42.4818,42.4028,42.4186,26784.0
2017-01-05 14:50:00,53.65,53.71,53.64,53.69,26698.0,42.4186,42.466,42.4107,42.4502,26698.0
2017-01-05 15:00:00,53.69,53.75,53.68,53.71,32585.0,42.4502,42.4976,42.4423,42.466,32585.0
2017-01-05 15:10:00,53.72,53.73,53.65,53.68,43681.0,42.4739,42.4818,42.4186,42.4423,43681.0
2017-01-05 15:20:00,53.68,53.72,53.65,53.72,42104.0,42.4423,42.4739,42.4186,42.4739,42104.0
2017-01-05 15:30:00,53.71,53.72,53.61,53.61,66373.0,42.466,42.4739,42.3869,42.3869,66373.0
2017-01-05 15:40:00,53.61,53.71,53.58,53.7,72266.0,42.3869,42.466,42.3632,42.4581,72266.0
2017-01-05 15:50:00,53.69,53.8,53.67,53.76,208573.0,42.4502,42.5372,42.4344,42.5055,208573.0
2017-01-06 09:30:00,53.76,53.84,53.54,53.54,21614.0,42.5055,42.5688,42.3316,42.3316,21614.0
2017-01-06 09:40:00,53.6,53.74,53.53,53.71,23133.0,42.379,42.4897,42.3237,42.466,23133.0
2017-01-06 09:50:00,53.7,53.86,53.7,53.81,11588.0,42.4581,42.5846,42.4581,42.5451,11588.0
2017-01-06 10:00:00,53.82,53.88,53.76,53.85,20798.0,42.553,42.6004,42.5055,42.5767,20798.0
2017-01-06 10:10:00,53.84,53.96,53.82,53.94,39785.0,42.5688,42.6637,42.553,42.6479,39785.0
2017-01-06 10:20:00,53.94,53.97,53.9,53.93,16226.0,42.6479,42.6716,42.6162,42.6399,16226.0
2017-01-06 10:30:00,53.93,53.94,53.78,53.78,42338.0,42.6399,42.6479,42.5213,42.5213,42338.0
2017-01-06 10:40:00,53.79,53.86,53.78,53.83,18554.0,42.5293,42.5846,42.5213,42.5609,18554.0
2017-01-06 10:50:00,53.85,53.92,53.82,53.85,14245.0,42.5767,42.632,42.553,42.5767,14245.0
2017-01-06 11:00:00,53.85,53.91,53.81,53.82,16726.0,42.5767,42.6241,42.5451,42.553,16726.0
2017-01-06 11:10:00,53.82,53.89,53.78,53.78,16083.0,42.553,42.6083,42.5213,42.5213,16083.0
2017-01-06 11:20:00,53.81,53.87,53.78,53.81,12390.0,42.5451,42.5925,42.5213,42.5451,12390.0
2017-01-06 11:30:00,53.82,53.92,53.81,53.92,19691.0,42.553,42.632,42.5451,42.632,19691.0
2017-01-06 11:40:00,53.91,53.92,53.85,53.9,16398.0,42.6241,42.632,42.5767,42.6162,16398.0
2017-01-06 11:50:00,53.9,53.91,53.87,53.88,18069.0,42.6162,42.6241,42.5925,42.6004,18069.0
2017-01-06 12:00:00,53.89,53.94,53.84,53.89,26455.0,42.6083,42.6479,42.5688,42.6083,26455.0
2017-01-06 12:10:00,53.9,53.94,53.89,53.92,25308.0,42.6162,42.6479,42.6083,42.632,25308.0
2017-01-06 12:20:00,53.92,54.0,53.92,54.0,36327.0,42.632,42.6953,42.632,42.6953,36327.0
2017-01-06 12:30:00,53.99,54.03,53.97,54.02,21560.0,42.6874,42.719,42.6716,42.7111,21560.0
2017-01-06 12:40:00,54.03,54.03,53.98,54.01,21246.0,42.719,42.719,42.6795,42.7032,21246.0
2017-01-06 12:50:00,54.0,54.01,53.93,53.97,23876.0,42.6953,42.7032,42.6399,42.6716,23876.0
2017-01-06 13:00:00,53.97,54.01,53.93,53.96,31223.0,42.6716,42.7032,42.6399,42.6637,31223.0
2017-01-06 13:10:00,53.96,54.0,53.95,53.98,36974.0,42.6637,42.6953,42.6558,42.6795,36974.0
2017-01-06 13:20:00,53.98,54.04,53.96,53.99,32829.0,42.6795,42.7269,42.6637,42.6874,32829.0
2017-01-06 13:30:00,54.0,54.05,53.99,54.03,79496.0,42.6953,42.7348,42.6874,42.719,79496.0
2017-01-06 13:40:00,54.03,54.05,53.99,53.99,10921.0,42.719,42.7348,42.6874,42.6874,10921.0
2017-01-06 13:50:00,53.99,54.02,53.97,53.98,15432.0,42.6874,42.7111,42.6716,42.6795,15432.0
2017-01-06 14:00:00,53.98,54.05,53.97,54.05,22905.0,42.6795,42.7348,42.6716,42.7348,22905.0
2017-01-06 14:10:00,54.04,54.06,54.0,54.04,20903.0,42.7269,42.7427,42.6953,42.7269,20903.0
2017-01-06 14:20:00,54.04,54.07,53.97,54.0,30873.0,42.7269,42.7506,42.6716,42.6953,30873.0
2017-01-06 14:30:00,54.01,54.06,53.98,54.04,22674.0,42.7032,42.7427,42.6795,42.7269,22674.0
2017-01-06 14:40:00,54.04,54.07,54.03,54.06,24594.0,42.7269,42.7506,42.719,42.7427,24594.0
2017-01-06 14:50:00,54.05,54.06,54.03,54.03,11644.0,42.7348,42.7427,42.719,42.719,11644.0
2017-01-06 15:00:00,54.03,54.06,54.0,54.04,22822.0,42.719,42.7427,42.6953,42.7269,22822.0
2017-01-06 15:10:00,54.04,54.11,54.03,54.08,34576.0,42.7269,42.7823,42.719,42.7585,34576.0
2017-01-06 15:20:00,54.08,54.15,54.07,54.15,22766.0,42.7585,42.8139,42.7506,42.8139,22766.0
2017-01-06 15:30:00,54.15,54.17,54.06,54.11,27453.0,42.8139,42.8297,42.7427,42.7823,27453.0
2017-01-06 15:40:00,54.11,54.24,54.1,54.1,50849.0,42.7823,42.885,42.7744,42.7744,50849.0
2017-01-06 15:50:00,54.11,54.15,54.08,54.1,175506.0,42.7823,42.8139,42.7585,42.7744,175506.0
2017-01-09 09:30:00,54.21,54.25,53.83,53.98,52587.0,42.8613,42.893,42.5609,42.6795,52587.0
2017-01-09 09:40:00,53.97,53.97,53.63,53.7,51541.0,42.6716,42.6716,42.4028,42.4581,51541.0
2017-01-09 09:50:00,53.7,53.89,53.68,53.81,24515.0,42.4581,42.6083,42.4423,42.5451,24515.0
2017-01-09 10:00:00,53.77,54.03,53.69,53.86,25095.0,42.5134,42.719,42.4502,42.5846,25095.0
2017-01-09 10:10:00,53.86,53.9,53.72,53.86,58598.0,42.5846,42.6162,42.4739,42.5846,58598.0
2017-01-09 10:20:00,53.86,53.86,53.66,53.74,41541.0,42.5846,42.5846,42.4265,42.4897,41541.0
2017-01-09 10:30:00,53.73,53.78,53.6,53.75,24323.0,42.4818,42.5213,42.379,42.4976,24323.0
2017-01-09 10:40:00,53.74,53.76,53.66,53.68,25440.0,42.4897,42.5055,42.4265,42.4423,25440.0
2017-01-09 10:50:00,53.67,53.81,53.62,53.79,12386.0,42.4344,42.5451,42.3948,42.5293,12386.0
2017-01-09 11:00:00,53.79,53.88,53.78,53.87,29201.0,42.5293,42.6004,42.5213,42.5925,29201.0
2017-01-09 11:10:00,53.88,53.88,53.76,53.79,72710.0,42.6004,42.6004,42.5055,42.5293,72710.0
2017-01-09 11:20:00,53.77,53.81,53.73,53.74,23233.0,42.5134,42.5451,42.4818,42.4897,23233.0
2017-01-09 11:30:00,53.74,53.8,53.73,53.76,23172.0,42.4897,42.5372,42.4818,42.5055,23172.0
2017-01-09 11:40:00,53.75,53.85,53.74,53.85,28205.0,42.4976,42.5767,42.4897,42.5767,28205.0
2017-01-09 11:50:00,53.85,53.88,53.79,53.82,37167.0,42.5767,42.6004,42.5293,42.553,37167.0
2017-01-09 12:00:00,53.82,53.89,53.77,53.87,23463.0,42.553,42.6083,42.5134,42.5925,23463.0
2017-01-09 12:10:00,53.87,53.89,53.77,53.78,16967.0,42.5925,42.6083,42.5134,42.5213,16967.0
2017-01-09 12:20:00,53.78,53.83,53.71,53.73,20169.0,42.5213,42.5609,42.466,42.4818,20169.0
2017-01-09 12:30:00,53.73,53.85,53.73,53.8,15941.0,42.4818,42.5767,42.4818,42.5372,15941.0
2017-01-09 12:40:00,53.8,53.84,53.72,53.79,72243.0,42.5372,42.5688,42.4739,42.5293,72243.0
2017-01-09 12:50:00,53.78,53.78,53.69,53.72,12417.0,42.5213,42.5213,42.4502,42.4739,12417.0
2017-01-09 13:00:00,53.73,53.79,53.7,53.76,17329.0,42.4818,42.5293,42.4581,42.5055,17329.0
2017-01-09 13:10:00,53.76,53.8,53.7,53.8,22894.0,42.5055,42.5372,42.4581,42.5372,22894.0
2017-01-09 13:20:00,53.78,53.82,53.74,53.82,15810.0,42.5213,42.553,42.4897,42.553,15810.0
2017-01-09 13:30:00,53.83,53.86,53.76,53.76,23876.0,42.5609,42.5846,42.5055,42.5055,23876.0
2017-01-09 13:40:00,53.78,53.79,53.75,53.76,16868.0,42.5213,42.5293,42.4976,42.5055,16868.0
2017-01-09 13:50:00,53.75,53.8,53.73,53.79,19805.0,42.4976,42.5372,42.4818,42.5293,19805.0
2017-01-09 14:00:00,53.8,53.81,53.73,53.76,30731.0,42.5372,42.5451,42.4818,42.5055,30731.0
2017-01-09 14:10:00,53.76,53.79,53.7,53.73,58787.0,42.5055,42.5293,42.4581,42.4818,58787.0
2017-01-09 14:20:00,53.73,53.76,53.69,53.74,19184.0,42.4818,42.5055,42.4502,42.4897,19184.0
2017-01-09 14:30:00,53.75,53.76,53.69,53.73,13797.0,42.4976,42.5055,42.4502,42.4818,13797.0
2017-01-09 14:40:00,53.71,53.77,53.64,53.68,20932.0,42.466,42.5134,42.4107,42.4423,20932.0
2017-01-09 14:50:00,53.69,53.69,53.64,53.68,24863.0,42.4502,42.4502,42.4107,42.4423,24863.0
2017-01-09 15:00:00,53.68,53.69,53.65,53.67,24464.0,42.4423,42.4502,42.4186,42.4344,24464.0
2017-01-09 15:10:00,53.67,53.75,53.67,53.75,23521.0,42.4344,42.4976,42.4344,42.4976,23521.0
2017-01-09 15:20:00,53.75,53.84,53.73,53.82,43448.0,42.4976,42.5688,42.4818,42.553,43448.0
2017-01-09 15:30:00,53.82,53.83,53.74,53.74,75324.0,42.553,42.5609,42.4897,42.4897,75324.0
2017-01-09 15:40:00,53.74,53.76,53.68,53.71,84378.0,42.4897,42.5055,42.4423,42.466,84378.0
2017-01-09 15:50:00,53.72,53.74,53.64,53.69,185073.0,42.4739,42.4897,42.4107,42.4502,185073.0
2017-01-10 09:30:00,53.49,53.72,53.2,53.39,33265.0,42.2921,42.4739,42.0628,42.213,33265.0
2017-01-10 09:40:00,53.36,53.51,53.34,53.51,27786.0,42.1893,42.3079,42.1735,42.3079,27786.0
2017-01-10 09:50:00,53.49,53.51,53.23,53.28,44680.0,42.2921,42.3079,42.0865,42.126,44680.0
2017-01-10 10:00:00,53.29,53.33,53.24,53.26,28833.0,42.1339,42.1656,42.0944,42.1102,28833.0
2017-01-10 10:10:00,53.25,53.26,53.17,53.21,45074.0,42.1023,42.1102,42.039,42.0707,45074.0
2017-01-10 10:20:00,53.21,53.31,53.2,53.27,93371.0,42.0707,42.1497,42.0628,42.1181,93371.0
2017-01-10 10:30:00,53.26,53.27,53.1,53.13,27409.0,42.1102,42.1181,41.9837,42.0074,27409.0
2017-01-10 10:40:00,53.13,53.17,53.02,53.05,21010.0,42.0074,42.039,41.9205,41.9442,21010.0
2017-01-10 10:50:00,53.05,53.13,53.01,53.08,63945.0,41.9442,42.0074,41.9125,41.9679,63945.0
2017-01-10 11:00:00,53.08,53.12,53.04,53.06,66503.0,41.9679,41.9995,41.9363,41.9521,66503.0
2017-01-10 11:10:00,53.08,53.1,53.02,53.03,52273.0,41.9679,41.9837,41.9205,41.9284,52273.0
2017-01-10 11:20:00,53.02,53.07,52.99,52.99,29797.0,41.9205,41.96,41.8967,41.8967,29797.0
2017-01-10 11:30:00,52.99,53.0,52.84,52.91,62956.0,41.8967,41.9046,41.7781,41.8335,62956.0
2017-01-10 11:40:00,52.92,52.99,52.91,52.98,44749.0,41.8414,41.8967,41.8335,41.8888,44749.0
2017-01-10 11:50:00,52.98,52.98,52.87,52.87,24364.0,41.8888,41.8888,41.8019,41.8019,24364.0
2017-01-10 12:00:00,52.88,52.93,52.86,52.89,41863.0,41.8098,41.8493,41.7939,41.8177,41863.0
2017-01-10 12:10:00,52.88,52.95,52.85,52.87,28411.0,41.8098,41.8651,41.786,41.8019,28411.0
2017-01-10 12:20:00,52.87,52.9,52.82,52.82,12469.0,41.8019,41.8256,41.7623,41.7623,12469.0
2017-01-10 12:30:00,52.82,52.86,52.78,52.79,34421.0,41.7623,41.7939,41.7307,41.7386,34421.0
2017-01-10 12:40:00,52.79,52.83,52.75,52.8,43887.0,41.7386,41.7702,41.707,41.7465,43887.0
2017-01-10 12:50:00,52.82,52.83,52.74,52.81,15068.0,41.7623,41.7702,41.6991,41.7544,15068.0
2017-01-10 13:00:00,52.82,52.83,52.7,52.7,16561.0,41.7623,41.7702,41.6674,41.6674,16561.0
2017-01-10 13:10:00,52.71,52.75,52.67,52.72,19158.0,41.6753,41.707,41.6437,41.6833,19158.0
2017-01-10 13:20:00,52.72,52.72,52.64,52.71,13801.0,41.6833,41.6833,41.62,41.6753,13801.0
2017-01-10 13:30:00,52.71,52.76,52.67,52.7,23757.0,41.6753,41.7149,41.6437,41.6674,23757.0
2017-01-10 13:40:00,52.68,52.73,52.61,52.68,17884.0,41.6516,41.6912,41.5963,41.6516,17884.0
2017-01-10 13:50:00,52.68,52.73,52.66,52.73,23932.0,41.6516,41.6912,41.6358,41.6912,23932.0
2017-01-10 14:00:00,52.73,52.73,52.63,52.68,14886.0,41.6912,41.6912,41.6121,41.6516,14886.0
2017-01-10 14:10:00,52.68,52.68,52.57,52.59,21471.0,41.6516,41.6516,41.5647,41.5805,21471.0
2017-01-10 14:20:00,52.59,52.63,52.57,52.63,20404.0,41.5805,41.6121,41.5647,41.6121,20404.0
2017-01-10 14:30:00,52.63,52.66,52.59,52.63,22777.0,41.6121,41.6358,41.5805,41.6121,22777.0
2017-01-10 14:40:00,52.63,52.63,52.57,52.59,15176.0,41.6121,41.6121,41.5647,41.5805,15176.0
2017-01-10 14:50:00,52.58,52.6,52.54,52.55,19344.0,41.5726,41.5884,41.5409,41.5488,19344.0
2017-01-10 15:00:00,52.55,52.55,52.49,52.49,32381.0,41.5488,41.5488,41.5014,41.5014,32381.0
2017-01-10 15:10:00,52.51,52.54,52.47,52.49,52685.0,41.5172,41.5409,41.4856,41.5014,52685.0
2017-01-10 15:20:00,52.48,52.51,52.48,52.5,103865.0,41.4935,41.5172,41.4935,41.5093,103865.0
2017-01-10 15:30:00,52.5,52.53,52.47,52.49,102226.0,41.5093,41.533,41.4856,41.5014,102226.0
2017-01-10 15:40:00,52.49,52.52,52.47,52.49,158569.0,41.5014,41.5251,41.4856,41.5014,158569.0
2017-01-10 15:50:00,52.49,52.51,52.45,52.47,198655.0,41.5014,41.5172,41.4698,41.4856,198655.0
2017-01-11 09:30:00,52.4,52.59,52.4,52.5,72799.0,41.4302,41.5805,41.4302,41.5093,72799.0
2017-01-11 09:40:00,52.51,52.67,52.48,52.58,37856.0,41.5172,41.6437,41.4935,41.5726,37856.0
2017-01-11 09:50:00,52.58,52.6,52.51,52.54,21000.0,41.5726,41.5884,41.5172,41.5409,21000.0
2017-01-11 10:00:00,52.55,52.61,52.48,52.56,344923.0,41.5488,41.5963,41.4935,41.5568,344923.0
2017-01-11 10:10:00,52.55,52.58,52.46,52.55,36888.0,41.5488,41.5726,41.4777,41.5488,36888.0
2017-01-11 10:20:00,52.56,52.58,52.52,52.55,23391.0,41.5568,41.5726,41.5251,41.5488,23391.0
2017-01-11 10:30:00,52.56,52.59,52.5,52.55,28731.0,41.5568,41.5805,41.5093,41.5488,28731.0
2017-01-11 10:40:00,52.54,52.58,52.48,52.54,19003.0,41.5409,41.5726,41.4935,41.5409,19003.0
2017-01-11 10:50:00,52.54,52.58,52.51,52.56,21522.0,41.5409,41.5726,41.5172,41.5568,21522.0
2017-01-11 11:00:00,52.56,52.57,52.53,52.57,20175.0,41.5568,41.5647,41.533,41.5647,20175.0
2017-01-11 11:10:00,52.57,52.59,52.52,52.58,33047.0,41.5647,41.5805,41.5251,41.5726,33047.0
2017-01-11 11:20:00,52.58,52.75,52.56,52.69,64225.0,41.5726,41.707,41.5568,41.6595,64225.0
2017-01-11 11:30:00,52.7,52.7,52.47,52.53,83321.0,41.6674,41.6674,41.4856,41.533,83321.0
2017-01-11 11:40:00,52.52,52.59,52.47,52.56,33244.0,41.5251,41.5805,41.4856,41.5568,33244.0
2017-01-11 11:50:00,52.55,52.6,52.54,52.57,35573.0,41.5488,41.5884,41.5409,41.5647,35573.0
2017-01-11 12:00:00,52.58,52.59,52.54,52.55,40493.0,41.5726,41.5805,41.5409,41.5488,40493.0
2017-01-11 12:10:00,52.56,52.61,52.54,52.56,64091.0,41.5568,41.5963,41.5409,41.5568,64091.0
2017-01-11 12:20:00,52.57,52.58,52.51,52.55,29427.0,41.5647,41.5726,41.5172,41.5488,29427.0
2017-01-11 12:30:00,52.55,52.6,52.54,52.55,49604.0,41.5488,41.5884,41.5409,41.5488,49604.0
2017-01-11 12:40:00,52.57,52.59,52.55,52.58,73425.0,41.5647,41.5805,41.5488,41.5726,73425.0
2017-01-11 12:50:00,52.59,52.62,52.53,52.55,23752.0,41.5805,41.6042,41.533,41.5488,23752.0
2017-01-11 13:00:00,52.55,52.59,52.52,52.53,27542.0,41.5488,41.5805,41.5251,41.533,27542.0
2017-01-11 13:10:00,52.53,52.6,52.49,52.6,175309.0,41.533,41.5884,41.5014,41.5884,175309.0
2017-01-11 13:20:00,52.59,52.64,52.52,52.55,54665.0,41.5805,41.62,41.5251,41.5488,54665.0
2017-01-11 13:30:00,52.54,52.59,52.5,52.57,41164.0,41.5409,41.5805,41.5093,41.5647,41164.0
2017-01-11 13:40:00,52.57,52.59,52.52,52.54,32541.0,41.5647,41.5805,41.5251,41.5409,32541.0
2017-01-11 13:50:00,52.54,52.55,52.49,52.51,20689.0,41.5409,41.5488,41.5014,41.5172,20689.0
2017-01-11 14:00:00,52.5,52.54,52.48,52.52,19878.0,41.5093,41.5409,41.4935,41.5251,19878.0
2017-01-11 14:10:00,52.52,52.56,52.51,52.53,16708.0,41.5251,41.5568,41.5172,41.533,16708.0
2017-01-11 14:20:00,52.53,52.56,52.51,52.51,14957.0,41.533,41.5568,41.5172,41.5172,14957.0
2017-01-11 14:30:00,52.52,52.58,52.52,52.54,21064.0,41.5251,41.5726,41.5251,41.5409,21064.0
2017-01-11 14:40:00,52.55,52.55,52.48,52.53,21337.0,41.5488,41.5488,41.4935,41.533,21337.0
2017-01-11 14:50:00,52.53,52.56,52.48,52.5,14677.0,41.533,41.5568,41.4935,41.5093,14677.0
2017-01-11 15:00:00,52.5,52.52,52.48,52.51,40828.0,41.5093,41.5251,41.4935,41.5172,40828.0
2017-01-11 15:10:00,52.51,52.51,52.46,52.47,31161.0,41.5172,41.5172,41.4777,41.4856,31161.0
2017-01-11 15:20:00,52.46,52.47,52.37,52.39,50117.0,41.4777,41.4856,41.4065,41.4223,50117.0
2017-01-11 15:30:00,52.38,52.39,52.3,52.31,83168.0,41.4144,41.4223,41.3512,41.3591,83168.0
2017-01-11 15:40:00,52.3,52.36,52.27,52.29,127965.0,41.3512,41.3986,41.3275,41.3433,127965.0
2017-01-11 15:50:00,52.29,52.35,52.18,52.25,236711.0,41.3433,41.3907,41.2563,41.3116,236711.0
2017-01-12 09:30:00,52.26,52.39,52.06,52.25,47401.0,41.3196,41.4223,41.1614,41.3116,47401.0
2017-01-12 09:40:00,52.25,52.33,52.08,52.15,23923.0,41.3116,41.3749,41.1772,41.2326,23923.0
2017-01-12 09:50:00,52.14,52.31,52.06,52.28,25562.0,41.2247,41.3591,41.1614,41.3354,25562.0
2017-01-12 10:00:00,52.28,52.3,52.01,52.05,27221.0,41.3354,41.3512,41.1219,41.1535,27221.0
2017-01-12 10:10:00,52.01,52.03,51.94,51.97,42858.0,41.1219,41.1377,41.0665,41.0903,42858.0
2017-01-12 10:20:00,51.98,52.01,51.92,52.0,21694.0,41.0982,41.1219,41.0507,41.114,21694.0
2017-01-12 10:30:00,52.0,52.06,51.93,52.05,51408.0,41.114,41.1614,41.0586,41.1535,51408.0
2017-01-12 10:40:00,52.05,52.12,52.02,52.08,55489.0,41.1535,41.2089,41.1298,41.1772,55489.0
2017-01-12 10:50:00,52.09,52.14,52.03,52.07,81689.0,41.1851,41.2247,41.1377,41.1693,81689.0
2017-01-12 11:00:00,52.07,52.25,52.05,52.17,112962.0,41.1693,41.3116,41.1535,41.2484,112962.0
2017-01-12 11:10:00,52.18,52.2,52.05,52.12,75276.0,41.2563,41.2721,41.1535,41.2089,75276.0
2017-01-12 11:20:00,52.13,52.21,52.08,52.2,144734.0,41.2168,41.28,41.1772,41.2721,144734.0
2017-01-12 11:30:00,52.2,52.34,52.2,52.3,72697.0,41.2721,41.3828,41.2721,41.3512,72697.0
2017-01-12 11:40:00,52.3,52.32,52.21,52.26,56883.0,41.3512,41.367,41.28,41.3196,56883.0
2017-01-12 11:50:00,52.25,52.3,52.17,52.18,41776.0,41.3116,41.3512,41.2484,41.2563,41776.0
2017-01-12 12:00:00,52.16,52.23,52.15,52.22,12051.0,41.2405,41.2958,41.2326,41.2879,12051.0
2017-01-12 12:10:00,52.23,52.42,52.2,52.41,96196.0,41.2958,41.4461,41.2721,41.4382,96196.0
2017-01-12 12:20:00,52.41,52.46,52.36,52.4,63260.0,41.4382,41.4777,41.3986,41.4302,63260.0
2017-01-12 12:30:00,52.4,52.51,52.39,52.48,100509.0,41.4302,41.5172,41.4223,41.4935,100509.0
2017-01-12 12:40:00,52.46,52.55,52.46,52.53,76083.0,41.4777,41.5488,41.4777,41.533,76083.0
2017-01-12 12:50:00,52.52,52.63,52.5,52.57,59561.0,41.5251,41.6121,41.5093,41.5647,59561.0
2017-01-12 13:00:00,52.56,52.57,52.5,52.51,22864.0,41.5568,41.5647,41.5093,41.5172,22864.0
2017-01-12 13:10:00,52.52,52.54,52.48,52.5,29199.0,41.5251,41.5409,41.4935,41.5093,29199.0
2017-01-12 13:20:00,52.51,52.61,52.5,52.59,37364.0,41.5172,41.5963,41.5093,41.5805,37364.0
2017-01-12 13:30:00,52.61,52.73,52.58,52.72,37692.0,41.5963,41.6912,41.5726,41.6833,37692.0
2017-01-12 13:40:00,52.73,52.76,52.66,52.68,71466.0,41.6912,41.7149,41.6358,41.6516,71466.0
2017-01-12 13:50:00,52.67,52.69,52.62,52.63,49795.0,41.6437,41.6595,41.6042,41.6121,49795.0
2017-01-12 14:00:00,52.63,52.65,52.5,52.62,78129.0,41.6121,41.6279,41.5093,41.6042,78129.0
2017-01-12 14:10:00,52.62,52.64,52.57,52.61,102932.0,41.6042,41.62,41.5647,41.5963,102932.0
2017-01-12 14:20:00,52.62,52.64,52.6,52.64,87262.0,41.6042,41.62,41.5884,41.62,87262.0
2017-01-12 14:30:00,52.64,52.68,52.61,52.67,193311.0,41.62,41.6516,41.5963,41.6437,193311.0
2017-01-12 14:40:00,52.66,52.72,52.53,52.54,86922.0,41.6358,41.6833,41.533,41.5409,86922.0
2017-01-12 14:50:00,52.55,52.63,52.53,52.6,37405.0,41.5488,41.6121,41.533,41.5884,37405.0
2017-01-12 15:00:00,52.6,52.61,52.51,52.52,36306.0,41.5884,41.5963,41.5172,41.5251,36306.0
2017-01-12 15:10:00,52.5,52.58,52.5,52.56,24440.0,41.5093,41.5726,41.5093,41.5568,24440.0
2017-01-12 15:20:00,52.57,52.61,52.56,52.57,38888.0,41.5647,41.5963,41.5568,41.5647,38888.0
2017-01-12 15:30:00,52.57,52.66,52.54,52.63,125471.0,41.5647,41.6358,41.5409,41.6121,125471.0
2017-01-12 15:40:00,52.63,52.75,52.61,52.75,147864.0,41.6121,41.707,41.5963,41.707,147864.0
2017-01-12 15:50:00,52.74,52.78,52.64,52.69,404931.0,41.6991,41.7307,41.62,41.6595,404931.0
2017-01-13 09:30:00,52.79,53.06,52.66,52.68,35843.0,41.7386,41.9521,41.6358,41.6516,35843.0
2017-01-13 09:40:00,52.69,52.75,52.48,52.57,11347.0,41.6595,41.707,41.4935,41.5647,11347.0
2017-01-13 09:50:00,52.6,52.72,52.59,52.71,18654.0,41.5884,41.6833,41.5805,41.6753,18654.0
2017-01-13 10:00:00,52.76,52.76,52.38,52.38,12601.0,41.7149,41.7149,41.4144,41.4144,12601.0
2017-01-13 10:10:00,52.37,52.44,52.28,52.32,15700.0,41.4065,41.4619,41.3354,41.367,15700.0
2017-01-13 10:20:00,52.35,52.49,52.35,52.45,12406.0,41.3907,41.5014,41.3907,41.4698,12406.0
2017-01-13 10:30:00,52.47,52.58,52.47,52.56,25524.0,41.4856,41.5726,41.4856,41.5568,25524.0
2017-01-13 10:40:00,52.57,52.61,52.52,52.61,21315.0,41.5647,41.5963,41.5251,41.5963,21315.0
2017-01-13 10:50:00,52.61,52.63,52.53,52.6,16749.0,41.5963,41.6121,41.533,41.5884,16749.0
2017-01-13 11:00:00,52.61,52.62,52.39,52.4,29654.0,41.5963,41.6042,41.4223,41.4302,29654.0
2017-01-13 11:10:00,52.41,52.49,52.4,52.48,17234.0,41.4382,41.5014,41.4302,41.4935,17234.0
2017-01-13 11:20:00,52.48,52.56,52.44,52.54,50990.0,41.4935,41.5568,41.4619,41.5409,50990.0
2017-01-13 11:30:00,52.55,52.61,52.52,52.58,61306.0,41.5488,41.5963,41.5251,41.5726,61306.0
2017-01-13 11:40:00,52.57,52.58,52.42,52.45,16008.0,41.5647,41.5726,41.4461,41.4698,16008.0
2017-01-13 11:50:00,52.45,52.46,52.4,52.45,24076.0,41.4698,41.4777,41.4302,41.4698,24076.0
2017-01-13 12:00:00,52.45,52.56,52.43,52.53,16242.0,41.4698,41.5568,41.454,41.533,16242.0
2017-01-13 12:10:00,52.51,52.54,52.45,52.51,15727.0,41.5172,41.5409,41.4698,41.5172,15727.0
2017-01-13 12:20:00,52.51,52.59,52.5,52.58,26908.0,41.5172,41.5805,41.5093,41.5726,26908.0
2017-01-13 12:30:00,52.59,52.61,52.52,52.53,25720.0,41.5805,41.5963,41.5251,41.533,25720.0
2017-01-13 12:40:00,52.54,52.56,52.46,52.49,62197.0,41.5409,41.5568,41.4777,41.5014,62197.0
2017-01-13 12:50:00,52.49,52.5,52.45,52.45,16508.0,41.5014,41.5093,41.4698,41.4698,16508.0
2017-01-13 13:00:00,52.45,52.46,52.39,52.41,20685.0,41.4698,41.4777,41.4223,41.4382,20685.0
2017-01-13 13:10:00,52.43,52.44,52.39,52.41,12394.0,41.454,41.4619,41.4223,41.4382,12394.0
2017-01-13 13:20:00,52.41,52.47,52.39,52.4,32608.0,41.4382,41.4856,41.4223,41.4302,32608.0
2017-01-13 13:30:00,52.41,52.42,52.36,52.38,17578.0,41.4382,41.4461,41.3986,41.4144,17578.0
2017-01-13 13:40:00,52.38,52.44,52.37,52.4,29999.0,41.4144,41.4619,41.4065,41.4302,29999.0
2017-01-13 13:50:00,52.4,52.43,52.36,52.37,50886.0,41.4302,41.454,41.3986,41.4065,50886.0
2017-01-13 14:00:00,52.37,52.42,52.34,52.38,19715.0,41.4065,41.4461,41.3828,41.4144,19715.0
2017-01-13 14:10:00,52.37,52.37,52.29,52.3,58879.0,41.4065,41.4065,41.3433,41.3512,58879.0
2017-01-13 14:20:00,52.31,52.33,52.29,52.31,19127.0,41.3591,41.3749,41.3433,41.3591,19127.0
2017-01-13 14:30:00,52.3,52.38,52.28,52.37,9061.0,41.3512,41.4144,41.3354,41.4065,9061.0
2017-01-13 14:40:00,52.37,52.42,52.36,52.4,21224.0,41.4065,41.4461,41.3986,41.4302,21224.0
2017-01-13 14:50:00,52.4,52.45,52.36,52.43,56200.0,41.4302,41.4698,41.3986,41.454,56200.0
2017-01-13 15:00:00,52.42,52.47,52.36,52.38,43884.0,41.4461,41.4856,41.3986,41.4144,43884.0
2017-01-13 15:10:00,52.37,52.39,52.3,52.37,116257.0,41.4065,41.4223,41.3512,41.4065,116257.0
2017-01-13 15:20:00,52.38,52.38,52.31,52.32,62424.0,41.4144,41.4144,41.3591,41.367,62424.0
2017-01-13 15:30:00,52.32,52.39,52.28,52.36,74313.0,41.367,41.4223,41.3354,41.3986,74313.0
2017-01-13 15:40:00,52.37,52.37,52.33,52.33,83138.0,41.4065,41.4065,41.3749,41.3749,83138.0
2017-01-13 15:50:00,52.33,52.34,52.29,52.3,197027.0,41.3749,41.3828,41.3433,41.3512,197027.0
2017-01-17 09:30:00,52.34,52.75,52.29,52.54,102079.0,41.3828,41.707,41.3433,41.5409,102079.0
2017-01-17 09:40:00,52.55,52.78,52.46,52.78,53860.0,41.5488,41.7307,41.4777,41.7307,53860.0
2017-01-17 09:50:00,52.75,52.76,52.5,52.5,22689.0,41.707,41.7149,41.5093,41.5093,22689.0
2017-01-17 10:00:00,52.54,52.83,52.46,52.78,36982.0,41.5409,41.7702,41.4777,41.7307,36982.0
2017-01-17 10:10:00,52.79,52.83,52.62,52.7,25233.0,41.7386,41.7702,41.6042,41.6674,25233.0
2017-01-17 10:20:00,52.7,52.72,52.64,52.64,25638.0,41.6674,41.6833,41.62,41.62,25638.0
2017-01-17 10:30:00,52.65,52.71,52.61,52.68,29798.0,41.6279,41.6753,41.5963,41.6516,29798.0
2017-01-17 10:40:00,52.69,52.69,52.58,52.61,67048.0,41.6595,41.6595,41.5726,41.5963,67048.0
2017-01-17 10:50:00,52.59,52.61,52.55,52.57,31320.0,41.5805,41.5963,41.5488,41.5647,31320.0
2017-01-17 11:00:00,52.56,52.6,52.5,52.51,54648.0,41.5568,41.5884,41.5093,41.5172,54648.0
2017-01-17 11:10:00,52.52,52.57,52.5,52.52,28748.0,41.5251,41.5647,41.5093,41.5251,28748.0
2017-01-17 11:20:00,52.51,52.55,52.41,52.44,24524.0,41.5172,41.5488,41.4382,41.4619,24524.0
2017-01-17 11:30:00,52.5,52.5,52.38,52.42,13559.0,41.5093,41.5093,41.4144,41.4461,13559.0
2017-01-17 11:40:00,52.4,52.42,52.36,52.4,12293.0,41.4302,41.4461,41.3986,41.4302,12293.0
2017-01-17 11:50:00,52.4,52.51,52.39,52.47,20641.0,41.4302,41.5172,41.4223,41.4856,20641.0
2017-01-17 12:00:00,52.45,52.5,52.43,52.49,18928.0,41.4698,41.5093,41.454,41.5014,18928.0
2017-01-17 12:10:00,52.5,52.5,52.41,52.43,13524.0,41.5093,41.5093,41.4382,41.454,13524.0
2017-01-17 12:20:00,52.43,52.5,52.42,52.49,27500.0,41.454,41.5093,41.4461,41.5014,27500.0
2017-01-17 12:30:00,52.49,52.51,52.44,52.46,123604.0,41.5014,41.5172,41.4619,41.4777,123604.0
2017-01-17 12:40:00,52.47,52.48,52.4,52.47,60153.0,41.4856,41.4935,41.4302,41.4856,60153.0
2017-01-17 12:50:00,52.46,52.49,52.39,52.41,97420.0,41.4777,41.5014,41.4223,41.4382,97420.0
2017-01-17 13:00:00,52.41,52.44,52.39,52.43,68822.0,41.4382,41.4619,41.4223,41.454,68822.0
2017-01-17 13:10:00,52.43,52.51,52.4,52.49,50065.0,41.454,41.5172,41.4302,41.5014,50065.0
2017-01-17 13:20:00,52.5,52.57,52.48,52.52,20742.0,41.5093,41.5647,41.4935,41.5251,20742.0
2017-01-17 13:30:00,52.53,52.56,52.5,52.53,38006.0,41.533,41.5568,41.5093,41.533,38006.0
2017-01-17 13:40:00,52.52,52.58,52.51,52.56,30298.0,41.5251,41.5726,41.5172,41.5568,30298.0
2017-01-17 13:50:00,52.56,52.57,52.51,52.51,39953.0,41.5568,41.5647,41.5172,41.5172,39953.0
2017-01-17 14:00:00,52.51,52.56,52.5,52.53,79402.0,41.5172,41.5568,41.5093,41.533,79402.0
2017-01-17 14:10:00,52.55,52.56,52.5,52.52,24418.0,41.5488,41.5568,41.5093,41.5251,24418.0
2017-01-17 14:20:00,52.51,52.52,52.47,52.5,24247.0,41.5172,41.5251,41.4856,41.5093,24247.0
2017-01-17 14:30:00,52.51,52.53,52.42,52.49,32503.0,41.5172,41.533,41.4461,41.5014,32503.0
2017-01-17 14:40:00,52.49,52.54,52.49,52.49,54362.0,41.5014,41.5409,41.5014,41.5014,54362.0
2017-01-17 14:50:00,52.5,52.52,52.48,52.48,16659.0,41.5093,41.5251,41.4935,41.4935,16659.0
2017-01-17 15:00:00,52.48,52.51,52.46,52.48,22178.0,41.4935,41.5172,41.4777,41.4935,22178.0
2017-01-17 15:10:00,52.47,52.5,52.44,52.48,25907.0,41.4856,41.5093,41.4619,41.4935,25907.0
2017-01-17 15:20:00,52.48,52.51,52.47,52.48,26230.0,41.4935,41.5172,41.4856,41.4935,26230.0
2017-01-17 15:30:00,52.49,52.57,52.48,52.54,85349.0,41.5014,41.5647,41.4935,41.5409,85349.0
2017-01-17 15:40:00,52.54,52.58,52.52,52.55,168394.0,41.5409,41.5726,41.5251,41.5488,168394.0
2017-01-17 15:50:00,52.55,52.57,52.48,52.53,242706.0,41.5488,41.5647,41.4935,41.533,242706.0
2017-01-18 09:30:00,52.54,52.84,52.54,52.7,51956.0,41.5409,41.7781,41.5409,41.6674,51956.0
2017-01-18 09:40:00,52.7,52.88,52.61,52.88,58760.0,41.6674,41.8098,41.5963,41.8098,58760.0
2017-01-18 09:50:00,52.88,52.93,52.79,52.92,42674.0,41.8098,41.8493,41.7386,41.8414,42674.0
2017-01-18 10:00:00,52.93,52.97,52.87,52.92,29965.0,41.8493,41.8809,41.8019,41.8414,29965.0
2017-01-18 10:10:00,52.93,53.0,52.85,52.97,68324.0,41.8493,41.9046,41.786,41.8809,68324.0
2017-01-18 10:20:00,52.97,52.97,52.8,52.87,54027.0,41.8809,41.8809,41.7465,41.8019,54027.0
2017-01-18 10:30:00,52.85,52.89,52.81,52.85,85819.0,41.786,41.8177,41.7544,41.786,85819.0
2017-01-18 10:40:00,52.84,52.9,52.83,52.86,45178.0,41.7781,41.8256,41.7702,41.7939,45178.0
2017-01-18 10:50:00,52.86,52.87,52.81,52.84,69691.0,41.7939,41.8019,41.7544,41.7781,69691.0
2017-01-18 11:00:00,52.84,52.89,52.82,52.85,107154.0,41.7781,41.8177,41.7623,41.786,107154.0
2017-01-18 11:10:00,52.86,53.03,52.84,53.02,76719.0,41.7939,41.9284,41.7781,41.9205,76719.0
2017-01-18 11:20:00,53.02,53.03,52.9,52.91,72199.0,41.9205,41.9284,41.8256,41.8335,72199.0
2017-01-18 11:30:00,52.93,52.97,52.91,52.95,32662.0,41.8493,41.8809,41.8335,41.8651,32662.0
2017-01-18 11:40:00,52.96,52.96,52.88,52.92,137429.0,41.873,41.873,41.8098,41.8414,137429.0
2017-01-18 11:50:00,52.92,52.97,52.89,52.93,78845.0,41.8414,41.8809,41.8177,41.8493,78845.0
2017-01-18 12:00:00,52.92,52.97,52.91,52.95,80612.0,41.8414,41.8809,41.8335,41.8651,80612.0
2017-01-18 12:10:00,52.95,53.13,52.91,53.13,170118.0,41.8651,42.0074,41.8335,42.0074,170118.0
2017-01-18 12:20:00,53.13,53.19,53.09,53.14,47504.0,42.0074,42.0549,41.9758,42.0153,47504.0
2017-01-18 12:30:00,53.13,53.26,53.11,53.22,44219.0,42.0074,42.1102,41.9916,42.0786,44219.0
2017-01-18 12:40:00,53.22,53.23,53.18,53.21,131343.0,42.0786,42.0865,42.047,42.0707,131343.0
2017-01-18 12:50:00,53.22,53.22,53.1,53.11,78677.0,42.0786,42.0786,41.9837,41.9916,78677.0
2017-01-18 13:00:00,53.1,53.11,53.06,53.08,26960.0,41.9837,41.9916,41.9521,41.9679,26960.0
2017-01-18 13:10:00,53.08,53.1,53.06,53.08,19004.0,41.9679,41.9837,41.9521,41.9679,19004.0
2017-01-18 13:20:00,53.07,53.07,53.04,53.05,22493.0,41.96,41.96,41.9363,41.9442,22493.0
2017-01-18 13:30:00,53.06,53.11,53.04,53.1,17739.0,41.9521,41.9916,41.9363,41.9837,17739.0
2017-01-18 13:40:00,53.11,53.11,53.02,53.03,31543.0,41.9916,41.9916,41.9205,41.9284,31543.0
2017-01-18 13:50:00,53.03,53.03,52.95,52.98,29441.0,41.9284,41.9284,41.8651,41.8888,29441.0
2017-01-18 14:00:00,52.97,52.99,52.93,52.94,25507.0,41.8809,41.8967,41.8493,41.8572,25507.0
2017-01-18 14:10:00,52.94,52.98,52.91,52.98,48005.0,41.8572,41.8888,41.8335,41.8888,48005.0
2017-01-18 14:20:00,52.98,53.03,52.96,53.02,70609.0,41.8888,41.9284,41.873,41.9205,70609.0
2017-01-18 14:30:00,53.03,53.03,52.96,52.98,28303.0,41.9284,41.9284,41.873,41.8888,28303.0
2017-01-18 14:40:00,52.98,53.0,52.95,52.96,32078.0,41.8888,41.9046,41.8651,41.873,32078.0
2017-01-18 14:50:00,52.97,53.05,52.96,53.05,52855.0,41.8809,41.9442,41.873,41.9442,52855.0
2017-01-18 15:00:00,53.05,53.07,52.9,52.9,37328.0,41.9442,41.96,41.8256,41.8256,37328.0
2017-01-18 15:10:00,52.91,52.94,52.89,52.94,33569.0,41.8335,41.8572,41.8177,41.8572,33569.0
2017-01-18 15:20:00,52.93,52.94,52.85,52.91,30453.0,41.8493,41.8572,41.786,41.8335,30453.0
2017-01-18 15:30:00,52.91,52.93,52.9,52.91,60219.0,41.8335,41.8493,41.8256,41.8335,60219.0
2017-01-18 15:40:00,52.91,52.93,52.89,52.91,77725.0,41.8335,41.8493,41.8177,41.8335,77725.0
2017-01-18 15:50:00,52.91,52.91,52.8,52.85,346074.0,41.8335,41.8335,41.7465,41.786,346074.0
2017-01-19 09:30:00,52.64,52.86,52.55,52.62,47421.0,41.62,41.7939,41.5488,41.6042,47421.0
2017-01-19 09:40:00,52.62,52.66,52.51,52.64,24973.0,41.6042,41.6358,41.5172,41.62,24973.0
2017-01-19 09:50:00,52.65,52.65,52.59,52.63,50951.0,41.6279,41.6279,41.5805,41.6121,50951.0
2017-01-19 10:00:00,52.61,52.61,52.5,52.57,38779.0,41.5963,41.5963,41.5093,41.5647,38779.0
2017-01-19 10:10:00,52.57,52.65,52.54,52.65,105592.0,41.5647,41.6279,41.5409,41.6279,105592.0
2017-01-19 10:20:00,52.66,52.82,52.64,52.8,61230.0,41.6358,41.7623,41.62,41.7465,61230.0
2017-01-19 10:30:00,52.77,52.77,52.7,52.76,27910.0,41.7228,41.7228,41.6674,41.7149,27910.0
2017-01-19 10:40:00,52.75,52.88,52.75,52.88,37657.0,41.707,41.8098,41.707,41.8098,37657.0
2017-01-19 10:50:00,52.88,52.93,52.85,52.85,28455.0,41.8098,41.8493,41.786,41.786,28455.0
2017-01-19 11:00:00,52.85,52.86,52.79,52.83,39156.0,41.786,41.7939,41.7386,41.7702,39156.0
2017-01-19 11:10:00,52.82,52.96,52.81,52.94,28392.0,41.7623,41.873,41.7544,41.8572,28392.0
2017-01-19 11:20:00,52.94,52.99,52.87,52.92,22680.0,41.8572,41.8967,41.8019,41.8414,22680.0
2017-01-19 11:30:00,52.92,53.01,52.92,52.99,18722.0,41.8414,41.9125,41.8414,41.8967,18722.0
2017-01-19 11:40:00,52.99,52.99,52.85,52.88,28764.0,41.8967,41.8967,41.786,41.8098,28764.0
2017-01-19 11:50:00,52.89,52.9,52.81,52.84,33570.0,41.8177,41.8256,41.7544,41.7781,33570.0
2017-01-19 12:00:00,52.86,52.9,52.85,52.87,17901.0,41.7939,41.8256,41.786,41.8019,17901.0
2017-01-19 12:10:00,52.87,52.9,52.81,52.82,30495.0,41.8019,41.8256,41.7544,41.7623,30495.0
2017-01-19 12:20:00,52.82,52.87,52.82,52.83,22365.0,41.7623,41.8019,41.7623,41.7702,22365.0
2017-01-19 12:30:00,52.83,52.89,52.82,52.82,19918.0,41.7702,41.8177,41.7623,41.7623,19918.0
2017-01-19 12:40:00,52.82,52.88,52.78,52.87,44084.0,41.7623,41.8098,41.7307,41.8019,44084.0
2017-01-19 12:50:00,52.87,52.88,52.75,52.75,76681.0,41.8019,41.8098,41.707,41.707,76681.0
2017-01-19 13:00:00,52.77,52.83,52.75,52.76,20059.0,41.7228,41.7702,41.707,41.7149,20059.0
2017-01-19 13:10:00,52.77,52.79,52.73,52.78,31097.0,41.7228,41.7386,41.6912,41.7307,31097.0
2017-01-19 13:20:00,52.78,52.84,52.77,52.77,34744.0,41.7307,41.7781,41.7228,41.7228,34744.0
2017-01-19 13:30:00,52.78,52.82,52.74,52.76,47517.0,41.7307,41.7623,41.6991,41.7149,47517.0
2017-01-19 13:40:00,52.76,52.77,52.7,52.71,86087.0,41.7149,41.7228,41.6674,41.6753,86087.0
2017-01-19 13:50:00,52.72,52.77,52.69,52.74,39269.0,41.6833,41.7228,41.6595,41.6991,39269.0
2017-01-19 14:00:00,52.75,52.79,52.62,52.64,89602.0,41.707,41.7386,41.6042,41.62,89602.0
2017-01-19 14:10:00,52.65,52.72,52.65,52.71,22459.0,41.6279,41.6833,41.6279,41.6753,22459.0
2017-01-19 14:20:00,52.71,52.75,52.69,52.69,57646.0,41.6753,41.707,41.6595,41.6595,57646.0
2017-01-19 14:30:00,52.69,52.73,52.64,52.7,18091.0,41.6595,41.6912,41.62,41.6674,18091.0
2017-01-19 14:40:00,52.7,52.74,52.67,52.67,27032.0,41.6674,41.6991,41.6437,41.6437,27032.0
2017-01-19 14:50:00,52.68,52.72,52.61,52.62,42886.0,41.6516,41.6833,41.5963,41.6042,42886.0
2017-01-19 15:00:00,52.61,52.66,52.58,52.59,23419.0,41.5963,41.6358,41.5726,41.5805,23419.0
2017-01-19 15:10:00,52.6,52.66,52.56,52.66,42863.0,41.5884,41.6358,41.5568,41.6358,42863.0
2017-01-19 15:20:00,52.66,52.67,52.62,52.65,55231.0,41.6358,41.6437,41.6042,41.6279,55231.0
2017-01-19 15:30:00,52.64,52.66,52.62,52.64,82962.0,41.62,41.6358,41.6042,41.62,82962.0
2017-01-19 15:40:00,52.64,52.74,52.61,52.72,146980.0,41.62,41.6991,41.5963,41.6833,146980.0
2017-01-19 15:50:00,52.72,52.8,52.7,52.75,192775.0,41.6833,41.7465,41.6674,41.707,192775.0
2017-01-20 09:30:00,52.83,53.02,52.79,52.79,245820.0,41.7702,41.9205,41.7386,41.7386,245820.0
2017-01-20 09:40:00,52.82,52.83,52.65,52.75,33894.0,41.7623,41.7702,41.6279,41.707,33894.0
2017-01-20 09:50:00,52.79,52.86,52.66,52.69,33496.0,41.7386,41.7939,41.6358,41.6595,33496.0
2017-01-20 10:00:00,52.67,52.82,52.65,52.67,72090.0,41.6437,41.7623,41.6279,41.6437,72090.0
2017-01-20 10:10:00,52.66,52.78,52.65,52.7,30658.0,41.6358,41.7307,41.6279,41.6674,30658.0
2017-01-20 10:20:00,52.72,52.74,52.63,52.67,36652.0,41.6833,41.6991,41.6121,41.6437,36652.0
2017-01-20 10:30:00,52.67,52.72,52.67,52.69,22388.0,41.6437,41.6833,41.6437,41.6595,22388.0
2017-01-20 10:40:00,52.7,52.73,52.68,52.69,25505.0,41.6674,41.6912,41.6516,41.6595,25505.0
2017-01-20 10:50:00,52.68,52.71,52.63,52.65,47042.0,41.6516,41.6753,41.6121,41.6279,47042.0
2017-01-20 11:00:00,52.65,52.68,52.65,52.67,24707.0,41.6279,41.6516,41.6279,41.6437,24707.0
2017-01-20 11:10:00,52.66,52.66,52.58,52.59,17420.0,41.6358,41.6358,41.5726,41.5805,17420.0
2017-01-20 11:20:00,52.59,52.61,52.56,52.58,16157.0,41.5805,41.5963,41.5568,41.5726,16157.0
2017-01-20 11:30:00,52.59,52.63,52.59,52.61,35311.0,41.5805,41.6121,41.5805,41.5963,35311.0
2017-01-20 11:40:00,52.61,52.63,52.56,52.57,40707.0,41.5963,41.6121,41.5568,41.5647,40707.0
2017-01-20 11:50:00,52.57,52.6,52.56,52.58,15288.0,41.5647,41.5884,41.5568,41.5726,15288.0
2017-01-20 12:00:00,52.59,52.64,52.55,52.63,40527.0,41.5805,41.62,41.5488,41.6121,40527.0
2017-01-20 12:10:00,52.62,52.64,52.58,52.59,43647.0,41.6042,41.62,41.5726,41.5805,43647.0
2017-01-20 12:20:00,52.59,52.62,52.54,52.55,22943.0,41.5805,41.6042,41.5409,41.5488,22943.0
2017-01-20 12:30:00,52.55,52.6,52.52,52.6,19128.0,41.5488,41.5884,41.5251,41.5884,19128.0
2017-01-20 12:40:00,52.61,52.63,52.57,52.58,18654.0,41.5963,41.6121,41.5647,41.5726,18654.0
2017-01-20 12:50:00,52.59,52.62,52.57,52.61,25291.0,41.5805,41.6042,41.5647,41.5963,25291.0
2017-01-20 13:00:00,52.6,52.62,52.57,52.61,19090.0,41.5884,41.6042,41.5647,41.5963,19090.0
2017-01-20 13:10:00,52.61,52.72,52.61,52.61,44857.0,41.5963,41.6833,41.5963,41.5963,44857.0
2017-01-20 13:20:00,52.63,52.66,52.59,52.6,13768.0,41.6121,41.6358,41.5805,41.5884,13768.0
2017-01-20 13:30:00,52.6,52.66,52.6,52.63,13705.0,41.5884,41.6358,41.5884,41.6121,13705.0
2017-01-20 13:40:00,52.64,52.64,52.57,52.64,18389.0,41.62,41.62,41.5647,41.62,18389.0
2017-01-20 13:50:00,52.64,52.66,52.61,52.62,37194.0,41.62,41.6358,41.5963,41.6042,37194.0
2017-01-20 14:00:00,52.62,52.65,52.54,52.55,65446.0,41.6042,41.6279,41.5409,41.5488,65446.0
2017-01-20 14:10:00,52.55,52.59,52.54,52.55,23910.0,41.5488,41.5805,41.5409,41.5488,23910.0
2017-01-20 14:20:00,52.55,52.61,52.5,52.61,34598.0,41.5488,41.5963,41.5093,41.5963,34598.0
2017-01-20 14:30:00,52.61,52.65,52.56,52.59,322446.0,41.5963,41.6279,41.5568,41.5805,322446.0
2017-01-20 14:40:00,52.58,52.64,52.55,52.57,24553.0,41.5726,41.62,41.5488,41.5647,24553.0
2017-01-20 14:50:00,52.57,52.63,52.56,52.6,80988.0,41.5647,41.6121,41.5568,41.5884,80988.0
2017-01-20 15:00:00,52.6,52.62,52.58,52.59,45217.0,41.5884,41.6042,41.5726,41.5805,45217.0
2017-01-20 15:10:00,52.59,52.62,52.52,52.53,44111.0,41.5805,41.6042,41.5251,41.533,44111.0
2017-01-20 15:20:00,52.53,52.53,52.44,52.46,48310.0,41.533,41.533,41.4619,41.4777,48310.0
2017-01-20 15:30:00,52.45,52.55,52.44,52.54,57658.0,41.4698,41.5488,41.4619,41.5409,57658.0
2017-01-20 15:40:00,52.54,52.61,52.54,52.59,82043.0,41.5409,41.5963,41.5409,41.5805,82043.0
2017-01-20 15:50:00,52.59,52.6,52.55,52.57,185503.0,41.5805,41.5884,41.5488,41.5647,185503.0
2017-01-23 09:30:00,52.5,52.71,52.49,52.57,44459.0,41.5093,41.6753,41.5014,41.5647,44459.0
2017-01-23 09:40:00,52.57,52.71,52.55,52.63,44830.0,41.5647,41.6753,41.5488,41.6121,44830.0
2017-01-23 09:50:00,52.65,52.69,52.58,52.63,61281.0,41.6279,41.6595,41.5726,41.6121,61281.0
2017-01-23 10:00:00,52.64,52.72,52.58,52.61,128651.0,41.62,41.6833,41.5726,41.5963,128651.0
2017-01-23 10:10:00,52.6,52.69,52.57,52.65,47782.0,41.5884,41.6595,41.5647,41.6279,47782.0
2017-01-23 10:20:00,52.65,52.65,52.56,52.57,38692.0,41.6279,41.6279,41.5568,41.5647,38692.0
2017-01-23 10:30:00,52.58,52.62,52.53,52.57,64098.0,41.5726,41.6042,41.533,41.5647,64098.0
2017-01-23 10:40:00,52.56,52.64,52.56,52.6,46117.0,41.5568,41.62,41.5568,41.5884,46117.0
2017-01-23 10:50:00,52.59,52.61,52.48,52.53,118112.0,41.5805,41.5963,41.4935,41.533,118112.0
2017-01-23 11:00:00,52.53,52.55,52.49,52.53,76653.0,41.533,41.5488,41.5014,41.533,76653.0
2017-01-23 11:10:00,52.53,52.57,52.48,52.48,88103.0,41.533,41.5647,41.4935,41.4935,88103.0
2017-01-23 11:20:00,52.49,52.5,52.39,52.43,46547.0,41.5014,41.5093,41.4223,41.454,46547.0
2017-01-23 11:30:00,52.43,52.47,52.36,52.37,59040.0,41.454,41.4856,41.3986,41.4065,59040.0
2017-01-23 11:40:00,52.37,52.41,52.34,52.41,47360.0,41.4065,41.4382,41.3828,41.4382,47360.0
2017-01-23 11:50:00,52.41,52.43,52.38,52.39,43222.0,41.4382,41.454,41.4144,41.4223,43222.0
2017-01-23 12:00:00,52.4,52.42,52.36,52.41,60565.0,41.4302,41.4461,41.3986,41.4382,60565.0
2017-01-23 12:10:00,52.4,52.46,52.38,52.45,40964.0,41.4302,41.4777,41.4144,41.4698,40964.0
2017-01-23 12:20:00,52.45,52.45,52.38,52.42,128677.0,41.4698,41.4698,41.4144,41.4461,128677.0
2017-01-23 12:30:00,52.42,52.44,52.39,52.41,90072.0,41.4461,41.4619,41.4223,41.4382,90072.0
2017-01-23 12:40:00,52.43,52.57,52.39,52.42,83222.0,41.454,41.5647,41.4223,41.4461,83222.0
2017-01-23 12:50:00,52.43,52.54,52.43,52.5,63459.0,41.454,41.5409,41.454,41.5093,63459.0
2017-01-23 13:00:00,52.5,52.51,52.46,52.48,27489.0,41.5093,41.5172,41.4777,41.4935,27489.0
2017-01-23 13:10:00,52.49,52.52,52.47,52.51,37063.0,41.5014,41.5251,41.4856,41.5172,37063.0
2017-01-23 13:20:00,52.51,52.56,52.47,52.5,86024.0,41.5172,41.5568,41.4856,41.5093,86024.0
2017-01-23 13:30:00,52.51,52.58,52.5,52.56,101930.0,41.5172,41.5726,41.5093,41.5568,101930.0
2017-01-23 13:40:00,52.57,52.58,52.48,52.5,104126.0,41.5647,41.5726,41.4935,41.5093,104126.0
2017-01-23 13:50:00,52.51,52.54,52.49,52.51,60890.0,41.5172,41.5409,41.5014,41.5172,60890.0
2017-01-23 14:00:00,52.52,52.57,52.5,52.54,88214.0,41.5251,41.5647,41.5093,41.5409,88214.0
2017-01-23 14:10:00,52.55,52.57,52.54,52.55,54912.0,41.5488,41.5647,41.5409,41.5488,54912.0
2017-01-23 14:20:00,52.54,52.61,52.53,52.6,95956.0,41.5409,41.5963,41.533,41.5884,95956.0
2017-01-23 14:30:00,52.61,52.63,52.58,52.63,113632.0,41.5963,41.6121,41.5726,41.6121,113632.0
2017-01-23 14:40:00,52.63,52.65,52.5,52.55,119891.0,41.6121,41.6279,41.5093,41.5488,119891.0
2017-01-23 14:50:00,52.55,52.57,52.49,52.5,131681.0,41.5488,41.5647,41.5014,41.5093,131681.0
2017-01-23 15:00:00,52.5,52.56,52.48,52.55,124722.0,41.5093,41.5568,41.4935,41.5488,124722.0
2017-01-23 15:10:00,52.55,52.55,52.48,52.49,136293.0,41.5488,41.5488,41.4935,41.5014,136293.0
2017-01-23 15:20:00,52.5,52.64,52.49,52.63,156279.0,41.5093,41.62,41.5014,41.6121,156279.0
2017-01-23 15:30:00,52.62,52.72,52.57,52.69,112189.0,41.6042,41.6833,41.5647,41.6595,112189.0
2017-01-23 15:40:00,52.69,52.82,52.68,52.8,139550.0,41.6595,41.7623,41.6516,41.7465,139550.0
2017-01-23 15:50:00,52.79,52.85,52.71,52.84,262148.0,41.7386,41.786,41.6753,41.7781,262148.0
2017-01-24 09:30:00,53.24,53.73,52.4,52.92,160740.0,42.0944,42.4818,41.4302,41.8414,160740.0
2017-01-24 09:40:00,52.93,52.94,52.25,52.65,148702.0,41.8493,41.8572,41.3116,41.6279,148702.0
2017-01-24 09:50:00,52.62,52.72,52.46,52.67,200746.0,41.6042,41.6833,41.4777,41.6437,200746.0
2017-01-24 10:00:00,52.66,52.69,52.47,52.51,62662.0,41.6358,41.6595,41.4856,41.5172,62662.0
2017-01-24 10:10:00,52.5,52.69,52.44,52.51,87729.0,41.5093,41.6595,41.4619,41.5172,87729.0
2017-01-24 10:20:00,52.52,52.7,52.48,52.48,45927.0,41.5251,41.6674,41.4935,41.4935,45927.0
2017-01-24 10:30:00,52.46,52.5,52.07,52.11,45226.0,41.4777,41.5093,41.1693,41.201,45226.0
2017-01-24 10:40:00,52.08,52.18,51.86,51.88,85590.0,41.1772,41.2563,41.0033,41.0191,85590.0
2017-01-24 10:50:00,51.87,51.96,51.66,51.69,137625.0,41.0112,41.0824,40.8452,40.8689,137625.0
2017-01-24 11:00:00,51.71,51.8,51.67,51.7,105558.0,40.8847,40.9559,40.8531,40.8768,105558.0
2017-01-24 11:10:00,51.7,51.78,51.65,51.7,107189.0,40.8768,40.94,40.8373,40.8768,107189.0
2017-01-24 11:20:00,51.72,51.74,51.5,51.56,78407.0,40.8926,40.9084,40.7187,40.7661,78407.0
2017-01-24 11:30:00,51.56,51.77,51.49,51.49,82197.0,40.7661,40.9321,40.7108,40.7108,82197.0
2017-01-24 11:40:00,51.51,51.73,51.49,51.64,65805.0,40.7266,40.9005,40.7108,40.8293,65805.0
2017-01-24 11:50:00,51.62,51.67,51.42,51.5,101982.0,40.8135,40.8531,40.6554,40.7187,101982.0
2017-01-24 12:00:00,51.51,51.63,51.47,51.55,43273.0,40.7266,40.8214,40.6949,40.7582,43273.0
2017-01-24 12:10:00,51.56,51.71,51.55,51.67,39375.0,40.7661,40.8847,40.7582,40.8531,39375.0
2017-01-24 12:20:00,51.65,51.73,51.57,51.66,65988.0,40.8373,40.9005,40.774,40.8452,65988.0
2017-01-24 12:30:00,51.65,51.86,51.6,51.73,134342.0,40.8373,41.0033,40.7977,40.9005,134342.0
2017-01-24 12:40:00,51.73,51.8,51.63,51.78,92482.0,40.9005,40.9559,40.8214,40.94,92482.0
2017-01-24 12:50:00,51.78,51.8,51.67,51.79,227355.0,40.94,40.9559,40.8531,40.9479,227355.0
2017-01-24 13:00:00,51.78,51.88,51.73,51.73,61820.0,40.94,41.0191,40.9005,40.9005,61820.0
2017-01-24 13:10:00,51.72,51.86,51.71,51.76,71787.0,40.8926,41.0033,40.8847,40.9242,71787.0
2017-01-24 13:20:00,51.76,51.8,51.66,51.7,65979.0,40.9242,40.9559,40.8452,40.8768,65979.0
2017-01-24 13:30:00,51.72,51.78,51.6,51.78,67332.0,40.8926,40.94,40.7977,40.94,67332.0
2017-01-24 13:40:00,51.78,51.84,51.69,51.73,76446.0,40.94,40.9875,40.8689,40.9005,76446.0
2017-01-24 13:50:00,51.75,51.76,51.69,51.72,38611.0,40.9163,40.9242,40.8689,40.8926,38611.0
2017-01-24 14:00:00,51.71,51.72,51.58,51.59,38674.0,40.8847,40.8926,40.7819,40.7898,38674.0
2017-01-24 14:10:00,51.58,51.68,51.56,51.59,43424.0,40.7819,40.861,40.7661,40.7898,43424.0
2017-01-24 14:20:00,51.58,51.64,51.47,51.5,79230.0,40.7819,40.8293,40.6949,40.7187,79230.0
2017-01-24 14:30:00,51.49,51.58,51.48,51.52,154001.0,40.7108,40.7819,40.7028,40.7345,154001.0
2017-01-24 14:40:00,51.52,51.57,51.44,51.56,142006.0,40.7345,40.774,40.6712,40.7661,142006.0
2017-01-24 14:50:00,51.57,51.58,51.49,51.51,114243.0,40.774,40.7819,40.7108,40.7266,114243.0
2017-01-24 15:00:00,51.51,51.54,51.4,51.41,81861.0,40.7266,40.7503,40.6396,40.6475,81861.0
2017-01-24 15:10:00,51.41,51.52,51.41,51.49,150932.0,40.6475,40.7345,40.6475,40.7108,150932.0
2017-01-24 15:20:00,51.49,51.52,51.41,51.47,101694.0,40.7108,40.7345,40.6475,40.6949,101694.0
2017-01-24 15:30:00,51.47,51.65,51.45,51.65,169508.0,40.6949,40.8373,40.6791,40.8373,169508.0
2017-01-24 15:40:00,51.64,51.86,51.64,51.83,291411.0,40.8293,41.0033,40.8293,40.9796,291411.0
2017-01-24 15:50:00,51.83,51.91,51.72,51.85,449244.0,40.9796,41.0428,40.8926,40.9954,449244.0
2017-01-25 09:30:00,51.89,52.05,51.72,51.88,59786.0,41.027,41.1535,40.8926,41.0191,59786.0
2017-01-25 09:40:00,51.85,51.92,51.63,51.63,36242.0,40.9954,41.0507,40.8214,40.8214,36242.0
2017-01-25 09:50:00,51.62,51.66,51.46,51.5,62229.0,40.8135,40.8452,40.687,40.7187,62229.0
2017-01-25 10:00:00,51.48,51.51,51.36,51.38,108364.0,40.7028,40.7266,40.608,40.6238,108364.0
2017-01-25 10:10:00,51.38,51.5,51.37,51.47,100622.0,40.6238,40.7187,40.6159,40.6949,100622.0
2017-01-25 10:20:00,51.46,51.66,51.46,51.65,94065.0,40.687,40.8452,40.687,40.8373,94065.0
2017-01-25 10:30:00,51.65,51.72,51.58,51.72,60029.0,40.8373,40.8926,40.7819,40.8926,60029.0
2017-01-25 10:40:00,51.72,51.81,51.69,51.76,68215.0,40.8926,40.9638,40.8689,40.9242,68215.0
2017-01-25 10:50:00,51.76,51.83,51.75,51.82,51851.0,40.9242,40.9796,40.9163,40.9717,51851.0
2017-01-25 11:00:00,51.82,51.92,51.81,51.83,54061.0,40.9717,41.0507,40.9638,40.9796,54061.0
2017-01-25 11:10:00,51.82,51.85,51.77,51.78,51290.0,40.9717,40.9954,40.9321,40.94,51290.0
2017-01-25 11:20:00,51.77,51.81,51.7,51.72,107915.0,40.9321,40.9638,40.8768,40.8926,107915.0
2017-01-25 11:30:00,51.72,51.72,51.6,51.63,41233.0,40.8926,40.8926,40.7977,40.8214,41233.0
2017-01-25 11:40:00,51.64,51.65,51.55,51.59,44420.0,40.8293,40.8373,40.7582,40.7898,44420.0
2017-01-25 11:50:00,51.58,51.61,51.54,51.61,56588.0,40.7819,40.8056,40.7503,40.8056,56588.0
2017-01-25 12:00:00,51.6,51.67,51.58,51.65,35620.0,40.7977,40.8531,40.7819,40.8373,35620.0
2017-01-25 12:10:00,51.64,51.67,51.61,51.63,30325.0,40.8293,40.8531,40.8056,40.8214,30325.0
2017-01-25 12:20:00,51.63,51.7,51.62,51.68,38637.0,40.8214,40.8768,40.8135,40.861,38637.0
2017-01-25 12:30:00,51.68,51.7,51.65,51.68,52245.0,40.861,40.8768,40.8373,40.861,52245.0
2017-01-25 12:40:00,51.69,51.7,51.59,51.6,31133.0,40.8689,40.8768,40.7898,40.7977,31133.0
2017-01-25 12:50:00,51.6,51.66,51.6,51.64,20782.0,40.7977,40.8452,40.7977,40.8293,20782.0
2017-01-25 13:00:00,51.65,51.68,51.61,51.65,30158.0,40.8373,40.861,40.8056,40.8373,30158.0
2017-01-25 13:10:00,51.64,51.65,51.57,51.63,21195.0,40.8293,40.8373,40.774,40.8214,21195.0
2017-01-25 13:20:00,51.62,51.63,51.56,51.56,21216.0,40.8135,40.8214,40.7661,40.7661,21216.0
2017-01-25 13:30:00,51.56,51.6,51.52,51.6,21323.0,40.7661,40.7977,40.7345,40.7977,21323.0
2017-01-25 13:40:00,51.6,51.69,51.6,51.64,19354.0,40.7977,40.8689,40.7977,40.8293,19354.0
2017-01-25 13:50:00,51.63,51.72,51.62,51.71,30111.0,40.8214,40.8926,40.8135,40.8847,30111.0
2017-01-25 14:00:00,51.7,51.71,51.66,51.68,25642.0,40.8768,40.8847,40.8452,40.861,25642.0
2017-01-25 14:10:00,51.68,51.7,51.65,51.7,20036.0,40.861,40.8768,40.8373,40.8768,20036.0
2017-01-25 14:20:00,51.7,51.7,51.64,51.69,64678.0,40.8768,40.8768,40.8293,40.8689,64678.0
2017-01-25 14:30:00,51.69,51.76,51.69,51.72,33248.0,40.8689,40.9242,40.8689,40.8926,33248.0
2017-01-25 14:40:00,51.72,51.74,51.69,51.73,32052.0,40.8926,40.9084,40.8689,40.9005,32052.0
2017-01-25 14:50:00,51.73,51.75,51.68,51.68,37090.0,40.9005,40.9163,40.861,40.861,37090.0
2017-01-25 15:00:00,51.67,51.7,51.64,51.65,43021.0,40.8531,40.8768,40.8293,40.8373,43021.0
2017-01-25 15:10:00,51.65,51.71,51.64,51.68,36399.0,40.8373,40.8847,40.8293,40.861,36399.0
2017-01-25 15:20:00,51.69,51.71,51.68,51.68,57292.0,40.8689,40.8847,40.861,40.861,57292.0
2017-01-25 15:30:00,51.68,51.7,51.66,51.7,56542.0,40.861,40.8768,40.8452,40.8768,56542.0
2017-01-25 15:40:00,51.7,51.78,51.69,51.69,119801.0,40.8768,40.94,40.8689,40.8689,119801.0
2017-01-25 15:50:00,51.7,51.79,51.69,51.79,230531.0,40.8768,40.9479,40.8689,40.9479,230531.0
2017-01-26 09:30:00,52.06,52.24,51.84,51.92,81746.0,41.1614,41.3037,40.9875,41.0507,81746.0
2017-01-26 09:40:00,51.92,52.01,51.87,51.92,88294.0,41.0507,41.1219,41.0112,41.0507,88294.0
2017-01-26 09:50:00,51.92,52.03,51.77,51.84,58089.0,41.0507,41.1377,40.9321,40.9875,58089.0
2017-01-26 10:00:00,51.82,51.92,51.77,51.77,48683.0,40.9717,41.0507,40.9321,40.9321,48683.0
2017-01-26 10:10:00,51.77,51.87,51.75,51.79,52059.0,40.9321,41.0112,40.9163,40.9479,52059.0
2017-01-26 10:20:00,51.79,51.88,51.76,51.78,36154.0,40.9479,41.0191,40.9242,40.94,36154.0
2017-01-26 10:30:00,51.77,51.83,51.71,51.77,52341.0,40.9321,40.9796,40.8847,40.9321,52341.0
2017-01-26 10:40:00,51.76,51.78,51.68,51.69,42760.0,40.9242,40.94,40.861,40.8689,42760.0
2017-01-26 10:50:00,51.68,51.68,51.58,51.59,81049.0,40.861,40.861,40.7819,40.7898,81049.0
2017-01-26 11:00:00,51.59,51.59,51.49,51.52,76327.0,40.7898,40.7898,40.7108,40.7345,76327.0
2017-01-26 11:10:00,51.52,51.52,51.35,51.36,57055.0,40.7345,40.7345,40.6001,40.608,57055.0
2017-01-26 11:20:00,51.37,51.41,51.2,51.28,113797.0,40.6159,40.6475,40.4815,40.5447,113797.0
2017-01-26 11:30:00,51.28,51.32,51.25,51.29,52195.0,40.5447,40.5763,40.521,40.5526,52195.0
2017-01-26 11:40:00,51.3,51.32,51.07,51.18,94093.0,40.5605,40.5763,40.3787,40.4656,94093.0
2017-01-26 11:50:00,51.18,51.28,51.17,51.26,36895.0,40.4656,40.5447,40.4577,40.5289,36895.0
2017-01-26 12:00:00,51.27,51.39,51.25,51.39,40431.0,40.5368,40.6317,40.521,40.6317,40431.0
2017-01-26 12:10:00,51.39,51.39,51.31,51.35,36887.0,40.6317,40.6317,40.5684,40.6001,36887.0
2017-01-26 12:20:00,51.35,51.38,51.31,51.34,28925.0,40.6001,40.6238,40.5684,40.5922,28925.0
2017-01-26 12:30:00,51.33,51.33,51.27,51.31,25097.0,40.5842,40.5842,40.5368,40.5684,25097.0
2017-01-26 12:40:00,51.31,51.38,51.29,51.33,26752.0,40.5684,40.6238,40.5526,40.5842,26752.0
2017-01-26 12:50:00,51.33,51.37,51.32,51.33,23886.0,40.5842,40.6159,40.5763,40.5842,23886.0
2017-01-26 13:00:00,51.34,51.4,51.32,51.4,28359.0,40.5922,40.6396,40.5763,40.6396,28359.0
2017-01-26 13:10:00,51.4,51.4,51.28,51.3,30755.0,40.6396,40.6396,40.5447,40.5605,30755.0
2017-01-26 13:20:00,51.29,51.36,51.26,51.26,41015.0,40.5526,40.608,40.5289,40.5289,41015.0
2017-01-26 13:30:00,51.26,51.32,51.24,51.25,28789.0,40.5289,40.5763,40.5131,40.521,28789.0
2017-01-26 13:40:00,51.24,51.25,51.17,51.17,29731.0,40.5131,40.521,40.4577,40.4577,29731.0
2017-01-26 13:50:00,51.17,51.18,51.0,51.02,56132.0,40.4577,40.4656,40.3233,40.3391,56132.0
2017-01-26 14:00:00,51.02,51.07,51.01,51.03,60017.0,40.3391,40.3787,40.3312,40.3471,60017.0
2017-01-26 14:10:00,51.03,51.07,51.0,51.03,44107.0,40.3471,40.3787,40.3233,40.3471,44107.0
2017-01-26 14:20:00,51.03,51.03,50.96,50.97,55304.0,40.3471,40.3471,40.2917,40.2996,55304.0
2017-01-26 14:30:00,50.97,51.01,50.93,51.0,39178.0,40.2996,40.3312,40.268,40.3233,39178.0
2017-01-26 14:40:00,51.0,51.06,50.97,51.05,41863.0,40.3233,40.3708,40.2996,40.3629,41863.0
2017-01-26 14:50:00,51.05,51.06,50.99,51.05,46336.0,40.3629,40.3708,40.3154,40.3629,46336.0
2017-01-26 15:00:00,51.05,51.07,50.97,50.98,57811.0,40.3629,40.3787,40.2996,40.3075,57811.0
2017-01-26 15:10:00,50.98,51.03,50.97,51.01,77383.0,40.3075,40.3471,40.2996,40.3312,77383.0
2017-01-26 15:20:00,51.01,51.04,50.99,51.0,87240.0,40.3312,40.355,40.3154,40.3233,87240.0
2017-01-26 15:30:00,51.0,51.12,50.99,51.09,71748.0,40.3233,40.4182,40.3154,40.3945,71748.0
2017-01-26 15:40:00,51.1,51.1,50.99,51.01,148305.0,40.4024,40.4024,40.3154,40.3312,148305.0
2017-01-26 15:50:00,51.01,51.01,50.9,50.94,342095.0,40.3312,40.3312,40.2443,40.2759,342095.0
2017-01-27 09:30:00,50.88,51.14,50.73,50.8,70121.0,40.2285,40.434,40.1099,40.1652,70121.0
2017-01-27 09:40:00,50.77,50.79,50.53,50.55,82633.0,40.1415,40.1573,39.9517,39.9675,82633.0
2017-01-27 09:50:00,50.55,50.7,50.44,50.48,186164.0,39.9675,40.0861,39.8806,39.9122,186164.0
2017-01-27 10:00:00,50.5,50.51,50.39,50.44,50664.0,39.928,39.9359,39.841,39.8806,50664.0
2017-01-27 10:10:00,50.44,50.51,50.37,50.46,73553.0,39.8806,39.9359,39.8252,39.8964,73553.0
2017-01-27 10:20:00,50.46,50.46,50.34,50.39,83428.0,39.8964,39.8964,39.8015,39.841,83428.0
2017-01-27 10:30:00,50.39,50.41,50.26,50.29,54499.0,39.841,39.8568,39.7382,39.762,54499.0
2017-01-27 10:40:00,50.29,50.29,50.15,50.15,56093.0,39.762,39.762,39.6513,39.6513,56093.0
2017-01-27 10:50:00,50.15,50.17,50.1,50.12,61283.0,39.6513,39.6671,39.6117,39.6276,61283.0
2017-01-27 11:00:00,50.12,50.22,50.12,50.15,95134.0,39.6276,39.7066,39.6276,39.6513,95134.0
2017-01-27 11:10:00,50.15,50.21,50.13,50.16,54140.0,39.6513,39.6987,39.6355,39.6592,54140.0
2017-01-27 11:20:00,50.16,50.21,50.12,50.13,49235.0,39.6592,39.6987,39.6276,39.6355,49235.0
2017-01-27 11:30:00,50.13,50.17,50.1,50.16,26825.0,39.6355,39.6671,39.6117,39.6592,26825.0
2017-01-27 11:40:00,50.17,50.18,50.04,50.07,79873.0,39.6671,39.675,39.5643,39.588,79873.0
2017-01-27 11:50:00,50.06,50.06,49.98,49.99,67740.0,39.5801,39.5801,39.5169,39.5248,67740.0
2017-01-27 12:00:00,50.0,50.0,49.9,49.95,53977.0,39.5327,39.5327,39.4536,39.4931,53977.0
2017-01-27 12:10:00,49.95,50.0,49.94,50.0,51269.0,39.4931,39.5327,39.4852,39.5327,51269.0
2017-01-27 12:20:00,50.0,50.01,49.92,49.94,101497.0,39.5327,39.5406,39.4694,39.4852,101497.0
2017-01-27 12:30:00,49.93,50.0,49.8,49.8,78067.0,39.4773,39.5327,39.3745,39.3745,78067.0
2017-01-27 12:40:00,49.8,49.86,49.64,49.66,97413.0,39.3745,39.422,39.248,39.2639,97413.0
2017-01-27 12:50:00,49.66,49.71,49.63,49.69,76089.0,39.2639,39.3034,39.2401,39.2876,76089.0
2017-01-27 13:00:00,49.69,49.69,49.6,49.64,75175.0,39.2876,39.2876,39.2164,39.248,75175.0
2017-01-27 13:10:00,49.64,49.64,49.57,49.58,94721.0,39.248,39.248,39.1927,39.2006,94721.0
2017-01-27 13:20:00,49.58,49.58,49.46,49.47,61581.0,39.2006,39.2006,39.1057,39.1136,61581.0
2017-01-27 13:30:00,49.46,49.49,49.41,49.41,58206.0,39.1057,39.1294,39.0662,39.0662,58206.0
2017-01-27 13:40:00,49.41,49.42,49.37,49.38,144188.0,39.0662,39.0741,39.0346,39.0425,144188.0
2017-01-27 13:50:00,49.38,49.42,49.37,49.4,91989.0,39.0425,39.0741,39.0346,39.0583,91989.0
2017-01-27 14:00:00,49.4,49.41,49.39,49.4,83019.0,39.0583,39.0662,39.0504,39.0583,83019.0
2017-01-27 14:10:00,49.4,49.41,49.39,49.4,54431.0,39.0583,39.0662,39.0504,39.0583,54431.0
2017-01-27 14:20:00,49.39,49.4,49.24,49.25,133853.0,39.0504,39.0583,38.9318,38.9397,133853.0
2017-01-27 14:30:00,49.24,49.32,49.21,49.28,93548.0,38.9318,38.995,38.9081,38.9634,93548.0
2017-01-27 14:40:00,49.29,49.32,49.19,49.23,106511.0,38.9713,38.995,38.8922,38.9239,106511.0
2017-01-27 14:50:00,49.23,49.27,49.21,49.23,129515.0,38.9239,38.9555,38.9081,38.9239,129515.0
2017-01-27 15:00:00,49.23,49.28,49.21,49.23,150229.0,38.9239,38.9634,38.9081,38.9239,150229.0
2017-01-27 15:10:00,49.24,49.3,49.19,49.27,110192.0,38.9318,38.9792,38.8922,38.9555,110192.0
2017-01-27 15:20:00,49.27,49.33,49.23,49.24,147514.0,38.9555,39.0029,38.9239,38.9318,147514.0
2017-01-27 15:30:00,49.25,49.3,49.24,49.29,142845.0,38.9397,38.9792,38.9318,38.9713,142845.0
2017-01-27 15:40:00,49.29,49.35,49.26,49.35,123099.0,38.9713,39.0188,38.9476,39.0188,123099.0
2017-01-27 15:50:00,49.35,49.45,49.24,49.25,639370.0,39.0188,39.0978,38.9318,38.9397,639370.0
2017-01-30 09:30:00,49.33,49.38,49.12,49.26,84440.0,39.0029,39.0425,38.8369,38.9476,84440.0
2017-01-30 09:40:00,49.25,49.37,49.13,49.14,99243.0,38.9397,39.0346,38.8448,38.8527,99243.0
2017-01-30 09:50:00,49.13,49.19,48.95,49.19,66861.0,38.8448,38.8922,38.7025,38.8922,66861.0
2017-01-30 10:00:00,49.2,49.2,49.04,49.04,65033.0,38.9002,38.9002,38.7737,38.7737,65033.0
2017-01-30 10:10:00,49.04,49.1,48.92,48.99,93492.0,38.7737,38.8211,38.6788,38.7341,93492.0
2017-01-30 10:20:00,48.99,49.02,48.92,48.96,48469.0,38.7341,38.7578,38.6788,38.7104,48469.0
2017-01-30 10:30:00,48.96,49.01,48.88,48.94,146706.0,38.7104,38.7499,38.6471,38.6946,146706.0
2017-01-30 10:40:00,48.94,49.04,48.91,49.0,231475.0,38.6946,38.7737,38.6709,38.742,231475.0
2017-01-30 10:50:00,49.0,49.15,48.99,49.02,135798.0,38.742,38.8606,38.7341,38.7578,135798.0
2017-01-30 11:00:00,49.04,49.15,49.0,49.04,53351.0,38.7737,38.8606,38.742,38.7737,53351.0
2017-01-30 11:10:00,49.04,49.06,48.99,49.02,82541.0,38.7737,38.7895,38.7341,38.7578,82541.0
2017-01-30 11:20:00,49.02,49.08,49.01,49.06,125105.0,38.7578,38.8053,38.7499,38.7895,125105.0
2017-01-30 11:30:00,49.06,49.08,48.99,49.04,40315.0,38.7895,38.8053,38.7341,38.7737,40315.0
2017-01-30 11:40:00,49.03,49.03,48.96,48.97,23034.0,38.7657,38.7657,38.7104,38.7183,23034.0
2017-01-30 11:50:00,48.96,48.98,48.93,48.95,31101.0,38.7104,38.7262,38.6867,38.7025,31101.0
2017-01-30 12:00:00,48.96,48.96,48.82,48.84,30458.0,38.7104,38.7104,38.5997,38.6155,30458.0
2017-01-30 12:10:00,48.85,48.86,48.75,48.76,62419.0,38.6234,38.6313,38.5444,38.5523,62419.0
2017-01-30 12:20:00,48.77,48.77,48.66,48.71,53010.0,38.5602,38.5602,38.4732,38.5127,53010.0
2017-01-30 12:30:00,48.71,48.79,48.69,48.79,28036.0,38.5127,38.576,38.4969,38.576,28036.0
2017-01-30 12:40:00,48.8,48.8,48.73,48.75,29611.0,38.5839,38.5839,38.5285,38.5444,29611.0
2017-01-30 12:50:00,48.75,48.81,48.73,48.8,25170.0,38.5444,38.5918,38.5285,38.5839,25170.0
2017-01-30 13:00:00,48.8,48.8,48.74,48.77,40259.0,38.5839,38.5839,38.5365,38.5602,40259.0
2017-01-30 13:10:00,48.77,48.78,48.7,48.7,20437.0,38.5602,38.5681,38.5048,38.5048,20437.0
2017-01-30 13:20:00,48.7,48.71,48.63,48.68,34450.0,38.5048,38.5127,38.4495,38.489,34450.0
2017-01-30 13:30:00,48.68,48.69,48.65,48.67,67946.0,38.489,38.4969,38.4653,38.4811,67946.0
2017-01-30 13:40:00,48.67,48.74,48.66,48.71,28714.0,38.4811,38.5365,38.4732,38.5127,28714.0
2017-01-30 13:50:00,48.71,48.71,48.63,48.7,26273.0,38.5127,38.5127,38.4495,38.5048,26273.0
2017-01-30 14:00:00,48.7,48.71,48.66,48.68,39838.0,38.5048,38.5127,38.4732,38.489,39838.0
2017-01-30 14:10:00,48.69,48.73,48.65,48.68,47964.0,38.4969,38.5285,38.4653,38.489,47964.0
2017-01-30 14:20:00,48.69,48.73,48.64,48.64,41158.0,38.4969,38.5285,38.4574,38.4574,41158.0
2017-01-30 14:30:00,48.64,48.71,48.64,48.71,33047.0,38.4574,38.5127,38.4574,38.5127,33047.0
2017-01-30 14:40:00,48.71,48.72,48.67,48.68,84911.0,38.5127,38.5206,38.4811,38.489,84911.0
2017-01-30 14:50:00,48.68,48.74,48.65,48.7,55549.0,38.489,38.5365,38.4653,38.5048,55549.0
2017-01-30 15:00:00,48.7,48.71,48.65,48.7,53380.0,38.5048,38.5127,38.4653,38.5048,53380.0
2017-01-30 15:10:00,48.7,48.73,48.69,48.7,110919.0,38.5048,38.5285,38.4969,38.5048,110919.0
2017-01-30 15:20:00,48.7,48.71,48.66,48.66,68405.0,38.5048,38.5127,38.4732,38.4732,68405.0
2017-01-30 15:30:00,48.67,48.73,48.67,48.73,69867.0,38.4811,38.5285,38.4811,38.5285,69867.0
2017-01-30 15:40:00,48.72,48.85,48.72,48.85,230169.0,38.5206,38.6234,38.5206,38.6234,230169.0
2017-01-30 15:50:00,48.86,48.87,48.74,48.74,476192.0,38.6313,38.6392,38.5365,38.5365,476192.0
2017-01-31 09:30:00,48.79,49.31,48.79,49.17,148103.0,38.576,38.9871,38.576,38.8764,148103.0
2017-01-31 09:40:00,49.13,49.16,49.08,49.12,66185.0,38.8448,38.8685,38.8053,38.8369,66185.0
2017-01-31 09:50:00,49.12,49.12,48.86,48.9,108460.0,38.8369,38.8369,38.6313,38.663,108460.0
2017-01-31 10:00:00,48.91,49.07,48.9,49.05,228523.0,38.6709,38.7974,38.663,38.7816,228523.0
2017-01-31 10:10:00,49.05,49.12,48.98,49.0,100891.0,38.7816,38.8369,38.7262,38.742,100891.0
2017-01-31 10:20:00,49.0,49.09,48.99,49.03,230901.0,38.742,38.8132,38.7341,38.7657,230901.0
2017-01-31 10:30:00,49.04,49.08,48.99,49.03,104494.0,38.7737,38.8053,38.7341,38.7657,104494.0
2017-01-31 10:40:00,49.03,49.05,48.98,49.05,86043.0,38.7657,38.7816,38.7262,38.7816,86043.0
2017-01-31 10:50:00,49.05,49.11,49.03,49.08,140175.0,38.7816,38.829,38.7657,38.8053,140175.0
2017-01-31 11:00:00,49.08,49.1,49.05,49.06,97874.0,38.8053,38.8211,38.7816,38.7895,97874.0
2017-01-31 11:10:00,49.07,49.09,49.0,49.01,40058.0,38.7974,38.8132,38.742,38.7499,40058.0
2017-01-31 11:20:00,49.02,49.08,48.99,49.08,54580.0,38.7578,38.8053,38.7341,38.8053,54580.0
2017-01-31 11:30:00,49.08,49.08,49.02,49.04,86316.0,38.8053,38.8053,38.7578,38.7737,86316.0
2017-01-31 11:40:00,49.05,49.05,49.01,49.02,83510.0,38.7816,38.7816,38.7499,38.7578,83510.0
2017-01-31 11:50:00,49.02,49.06,49.01,49.02,61281.0,38.7578,38.7895,38.7499,38.7578,61281.0
2017-01-31 12:00:00,49.01,49.06,49.0,49.0,70328.0,38.7499,38.7895,38.742,38.742,70328.0
2017-01-31 12:10:00,49.01,49.05,48.99,49.02,46357.0,38.7499,38.7816,38.7341,38.7578,46357.0
2017-01-31 12:20:00,49.03,49.06,49.01,49.05,35909.0,38.7657,38.7895,38.7499,38.7816,35909.0
2017-01-31 12:30:00,49.05,49.14,49.04,49.14,101513.0,38.7816,38.8527,38.7737,38.8527,101513.0
2017-01-31 12:40:00,49.14,49.14,49.07,49.13,83557.0,38.8527,38.8527,38.7974,38.8448,83557.0
2017-01-31 12:50:00,49.13,49.15,49.07,49.13,83034.0,38.8448,38.8606,38.7974,38.8448,83034.0
2017-01-31 13:00:00,49.13,49.14,49.07,49.1,29778.0,38.8448,38.8527,38.7974,38.8211,29778.0
2017-01-31 13:10:00,49.11,49.12,49.06,49.11,60400.0,38.829,38.8369,38.7895,38.829,60400.0
2017-01-31 13:20:00,49.1,49.13,49.08,49.12,35147.0,38.8211,38.8448,38.8053,38.8369,35147.0
2017-01-31 13:30:00,49.12,49.13,49.08,49.09,82003.0,38.8369,38.8448,38.8053,38.8132,82003.0
2017-01-31 13:40:00,49.1,49.11,49.04,49.05,49296.0,38.8211,38.829,38.7737,38.7816,49296.0
2017-01-31 13:50:00,49.06,49.11,49.05,49.11,70725.0,38.7895,38.829,38.7816,38.829,70725.0
2017-01-31 14:00:00,49.11,49.12,49.09,49.11,85971.0,38.829,38.8369,38.8132,38.829,85971.0
2017-01-31 14:10:00,49.11,49.13,49.06,49.06,74920.0,38.829,38.8448,38.7895,38.7895,74920.0
2017-01-31 14:20:00,49.06,49.11,49.06,49.1,102338.0,38.7895,38.829,38.7895,38.8211,102338.0
2017-01-31 14:30:00,49.1,49.11,49.01,49.03,50540.0,38.8211,38.829,38.7499,38.7657,50540.0
2017-01-31 14:40:00,49.03,49.04,48.94,48.94,51022.0,38.7657,38.7737,38.6946,38.6946,51022.0
2017-01-31 14:50:00,48.94,48.97,48.92,48.94,47366.0,38.6946,38.7183,38.6788,38.6946,47366.0
2017-01-31 15:00:00,48.93,48.95,48.79,48.84,58435.0,38.6867,38.7025,38.576,38.6155,58435.0
2017-01-31 15:10:00,48.84,48.92,48.79,48.79,58199.0,38.6155,38.6788,38.576,38.576,58199.0
2017-01-31 15:20:00,48.78,48.8,48.62,48.63,85049.0,38.5681,38.5839,38.4416,38.4495,85049.0
2017-01-31 15:30:00,48.63,48.7,48.62,48.68,139388.0,38.4495,38.5048,38.4416,38.489,139388.0
2017-01-31 15:40:00,48.68,48.85,48.67,48.77,216276.0,38.489,38.6234,38.4811,38.5602,216276.0
2017-01-31 15:50:00,48.78,48.86,48.73,48.85,512739.0,38.5681,38.6313,38.5285,38.6234,512739.0
2017-02-01 09:30:00,48.84,49.05,48.69,48.85,145307.0,38.6155,38.7816,38.4969,38.6234,145307.0
2017-02-01 09:40:00,48.85,48.94,48.83,48.88,323741.0,38.6234,38.6946,38.6076,38.6471,323741.0
2017-02-01 09:50:00,48.88,48.96,48.84,48.84,103972.0,38.6471,38.7104,38.6155,38.6155,103972.0
2017-02-01 10:00:00,48.87,48.88,48.71,48.77,64619.0,38.6392,38.6471,38.5127,38.5602,64619.0
2017-02-01 10:10:00,48.78,48.91,48.77,48.87,54238.0,38.5681,38.6709,38.5602,38.6392,54238.0
2017-02-01 10:20:00,48.86,48.87,48.67,48.67,67105.0,38.6313,38.6392,38.4811,38.4811,67105.0
2017-02-01 10:30:00,48.67,48.76,48.6,48.76,199629.0,38.4811,38.5523,38.4258,38.5523,199629.0
2017-02-01 10:40:00,48.75,48.84,48.72,48.75,82256.0,38.5444,38.6155,38.5206,38.5444,82256.0
2017-02-01 10:50:00,48.75,48.82,48.73,48.74,56801.0,38.5444,38.5997,38.5285,38.5365,56801.0
2017-02-01 11:00:00,48.75,48.76,48.67,48.68,58060.0,38.5444,38.5523,38.4811,38.489,58060.0
2017-02-01 11:10:00,48.68,48.69,48.55,48.56,70723.0,38.489,38.4969,38.3862,38.3941,70723.0
2017-02-01 11:20:00,48.55,48.57,48.5,48.54,38250.0,38.3862,38.402,38.3467,38.3783,38250.0
2017-02-01 11:30:00,48.54,48.56,48.5,48.53,37508.0,38.3783,38.3941,38.3467,38.3704,37508.0
2017-02-01 11:40:00,48.53,48.54,48.41,48.42,59818.0,38.3704,38.3783,38.2755,38.2834,59818.0
2017-02-01 11:50:00,48.42,48.49,48.4,48.47,51889.0,38.2834,38.3388,38.2676,38.323,51889.0
2017-02-01 12:00:00,48.46,48.47,48.36,48.37,41799.0,38.3151,38.323,38.236,38.2439,41799.0
2017-02-01 12:10:00,48.36,48.43,48.36,48.42,47528.0,38.236,38.2914,38.236,38.2834,47528.0
2017-02-01 12:20:00,48.42,48.43,48.34,48.4,39151.0,38.2834,38.2914,38.2202,38.2676,39151.0
2017-02-01 12:30:00,48.39,48.55,48.39,48.52,179440.0,38.2597,38.3862,38.2597,38.3625,179440.0
2017-02-01 12:40:00,48.52,48.53,48.33,48.33,74215.0,38.3625,38.3704,38.2123,38.2123,74215.0
2017-02-01 12:50:00,48.33,48.46,48.33,48.45,46551.0,38.2123,38.3151,38.2123,38.3072,46551.0
2017-02-01 13:00:00,48.45,48.51,48.44,48.51,40787.0,38.3072,38.3546,38.2993,38.3546,40787.0
2017-02-01 13:10:00,48.51,48.53,48.48,48.49,20591.0,38.3546,38.3704,38.3309,38.3388,20591.0
2017-02-01 13:20:00,48.49,48.58,48.49,48.55,32210.0,38.3388,38.4099,38.3388,38.3862,32210.0
2017-02-01 13:30:00,48.56,48.63,48.52,48.54,83209.0,38.3941,38.4495,38.3625,38.3783,83209.0
2017-02-01 13:40:00,48.55,48.62,48.52,48.52,33925.0,38.3862,38.4416,38.3625,38.3625,33925.0
2017-02-01 13:50:00,48.53,48.53,48.43,48.49,44349.0,38.3704,38.3704,38.2914,38.3388,44349.0
2017-02-01 14:00:00,48.48,48.64,48.43,48.54,169360.0,38.3309,38.4574,38.2914,38.3783,169360.0
2017-02-01 14:10:00,48.54,48.68,48.52,48.67,67980.0,38.3783,38.489,38.3625,38.4811,67980.0
2017-02-01 14:20:00,48.68,48.69,48.49,48.49,50648.0,38.489,38.4969,38.3388,38.3388,50648.0
2017-02-01 14:30:00,48.5,48.53,48.43,48.47,50538.0,38.3467,38.3704,38.2914,38.323,50538.0
2017-02-01 14:40:00,48.46,48.51,48.46,48.48,66703.0,38.3151,38.3546,38.3151,38.3309,66703.0
2017-02-01 14:50:00,48.48,48.55,48.47,48.54,49171.0,38.3309,38.3862,38.323,38.3783,49171.0
2017-02-01 15:00:00,48.54,48.59,48.52,48.53,71914.0,38.3783,38.4179,38.3625,38.3704,71914.0
2017-02-01 15:10:00,48.54,48.54,48.48,48.48,41652.0,38.3783,38.3783,38.3309,38.3309,41652.0
2017-02-01 15:20:00,48.49,48.63,48.48,48.57,65042.0,38.3388,38.4495,38.3309,38.402,65042.0
2017-02-01 15:30:00,48.57,48.6,48.51,48.54,112639.0,38.402,38.4258,38.3546,38.3783,112639.0
2017-02-01 15:40:00,48.54,48.61,48.54,48.54,165542.0,38.3783,38.4337,38.3783,38.3783,165542.0
2017-02-01 15:50:00,48.55,48.56,48.42,48.44,373562.0,38.3862,38.3941,38.2834,38.2993,373562.0
2017-02-02 09:30:00,48.46,48.79,48.45,48.78,232814.0,38.3151,38.576,38.3072,38.5681,232814.0
2017-02-02 09:40:00,48.76,49.04,48.73,49.04,71404.0,38.5523,38.7737,38.5285,38.7737,71404.0
2017-02-02 09:50:00,49.03,49.04,48.85,48.86,83407.0,38.7657,38.7737,38.6234,38.6313,83407.0
2017-02-02 10:00:00,48.86,49.05,48.86,48.92,69942.0,38.6313,38.7816,38.6313,38.6788,69942.0
2017-02-02 10:10:00,48.91,49.0,48.9,49.0,49336.0,38.6709,38.742,38.663,38.742,49336.0
2017-02-02 10:20:00,49.0,49.19,48.99,49.12,36441.0,38.742,38.8922,38.7341,38.8369,36441.0
2017-02-02 10:30:00,49.12,49.29,49.12,49.2,50100.0,38.8369,38.9713,38.8369,38.9002,50100.0
2017-02-02 10:40:00,49.2,49.25,49.13,49.16,130241.0,38.9002,38.9397,38.8448,38.8685,130241.0
2017-02-02 10:50:00,49.16,49.16,49.06,49.08,54391.0,38.8685,38.8685,38.7895,38.8053,54391.0
2017-02-02 11:00:00,49.09,49.28,49.08,49.24,84950.0,38.8132,38.9634,38.8053,38.9318,84950.0
2017-02-02 11:10:00,49.23,49.32,49.19,49.2,85972.0,38.9239,38.995,38.8922,38.9002,85972.0
2017-02-02 11:20:00,49.21,49.26,49.18,49.2,103185.0,38.9081,38.9476,38.8843,38.9002,103185.0
2017-02-02 11:30:00,49.2,49.2,49.04,49.05,36291.0,38.9002,38.9002,38.7737,38.7816,36291.0
2017-02-02 11:40:00,49.05,49.15,49.02,49.15,78156.0,38.7816,38.8606,38.7578,38.8606,78156.0
2017-02-02 11:50:00,49.14,49.14,48.96,48.96,47669.0,38.8527,38.8527,38.7104,38.7104,47669.0
2017-02-02 12:00:00,48.96,49.12,48.96,49.09,82906.0,38.7104,38.8369,38.7104,38.8132,82906.0
2017-02-02 12:10:00,49.09,49.19,49.08,49.13,75093.0,38.8132,38.8922,38.8053,38.8448,75093.0
2017-02-02 12:20:00,49.13,49.16,49.1,49.16,38587.0,38.8448,38.8685,38.8211,38.8685,38587.0
2017-02-02 12:30:00,49.15,49.18,49.12,49.14,26787.0,38.8606,38.8843,38.8369,38.8527,26787.0
2017-02-02 12:40:00,49.14,49.19,49.09,49.09,33129.0,38.8527,38.8922,38.8132,38.8132,33129.0
2017-02-02 12:50:00,49.08,49.13,49.05,49.13,33524.0,38.8053,38.8448,38.7816,38.8448,33524.0
2017-02-02 13:00:00,49.13,49.13,49.05,49.09,30136.0,38.8448,38.8448,38.7816,38.8132,30136.0
2017-02-02 13:10:00,49.1,49.14,49.09,49.13,32714.0,38.8211,38.8527,38.8132,38.8448,32714.0
2017-02-02 13:20:00,49.13,49.14,49.07,49.1,29339.0,38.8448,38.8527,38.7974,38.8211,29339.0
2017-02-02 13:30:00,49.1,49.17,49.09,49.16,37605.0,38.8211,38.8764,38.8132,38.8685,37605.0
2017-02-02 13:40:00,49.16,49.18,49.13,49.18,52643.0,38.8685,38.8843,38.8448,38.8843,52643.0
2017-02-02 13:50:00,49.17,49.2,49.14,49.2,38114.0,38.8764,38.9002,38.8527,38.9002,38114.0
2017-02-02 14:00:00,49.2,49.2,49.11,49.13,24614.0,38.9002,38.9002,38.829,38.8448,24614.0
2017-02-02 14:10:00,49.14,49.17,49.09,49.09,71259.0,38.8527,38.8764,38.8132,38.8132,71259.0
2017-02-02 14:20:00,49.08,49.16,49.08,49.15,34989.0,38.8053,38.8685,38.8053,38.8606,34989.0
2017-02-02 14:30:00,49.14,49.21,49.11,49.19,34240.0,38.8527,38.9081,38.829,38.8922,34240.0
2017-02-02 14:40:00,49.19,49.23,49.16,49.2,31979.0,38.8922,38.9239,38.8685,38.9002,31979.0
2017-02-02 14:50:00,49.2,49.2,49.15,49.19,37884.0,38.9002,38.9002,38.8606,38.8922,37884.0
2017-02-02 15:00:00,49.19,49.2,49.15,49.17,34573.0,38.8922,38.9002,38.8606,38.8764,34573.0
2017-02-02 15:10:00,49.18,49.2,49.14,49.16,38812.0,38.8843,38.9002,38.8527,38.8685,38812.0
2017-02-02 15:20:00,49.17,49.2,49.17,49.19,59331.0,38.8764,38.9002,38.8764,38.8922,59331.0
2017-02-02 15:30:00,49.19,49.2,49.13,49.14,83153.0,38.8922,38.9002,38.8448,38.8527,83153.0
2017-02-02 15:40:00,49.14,49.15,49.11,49.12,214611.0,38.8527,38.8606,38.829,38.8369,214611.0
2017-02-02 15:50:00,49.12,49.12,49.04,49.05,176695.0,38.8369,38.8369,38.7737,38.7816,176695.0
2017-02-03 09:30:00,49.54,50.0,49.46,49.65,92052.0,39.169,39.5327,39.1057,39.2559,92052.0
2017-02-03 09:40:00,49.66,49.66,49.44,49.49,72160.0,39.2639,39.2639,39.0899,39.1294,72160.0
2017-02-03 09:50:00,49.48,49.48,49.32,49.41,104223.0,39.1215,39.1215,38.995,39.0662,104223.0
2017-02-03 10:00:00,49.41,49.43,49.29,49.42,72831.0,39.0662,39.082,38.9713,39.0741,72831.0
2017-02-03 10:10:00,49.43,49.86,49.43,49.81,128842.0,39.082,39.422,39.082,39.3825,128842.0
2017-02-03 10:20:00,49.82,49.86,49.67,49.77,74090.0,39.3904,39.422,39.2718,39.3508,74090.0
2017-02-03 10:30:00,49.77,49.83,49.72,49.8,46087.0,39.3508,39.3983,39.3113,39.3745,46087.0
2017-02-03 10:40:00,49.8,49.81,49.67,49.7,180163.0,39.3745,39.3825,39.2718,39.2955,180163.0
2017-02-03 10:50:00,49.7,49.7,49.59,49.62,33704.0,39.2955,39.2955,39.2085,39.2322,33704.0
2017-02-03 11:00:00,49.62,49.69,49.6,49.66,65540.0,39.2322,39.2876,39.2164,39.2639,65540.0
2017-02-03 11:10:00,49.66,49.83,49.65,49.83,107496.0,39.2639,39.3983,39.2559,39.3983,107496.0
2017-02-03 11:20:00,49.83,49.86,49.82,49.84,83496.0,39.3983,39.422,39.3904,39.4062,83496.0
2017-02-03 11:30:00,49.84,50.07,49.84,50.06,119321.0,39.4062,39.588,39.4062,39.5801,119321.0
2017-02-03 11:40:00,50.06,50.14,49.98,50.06,111441.0,39.5801,39.6434,39.5169,39.5801,111441.0
2017-02-03 11:50:00,50.06,50.22,50.06,50.09,71158.0,39.5801,39.7066,39.5801,39.6038,71158.0
2017-02-03 12:00:00,50.1,50.14,50.05,50.14,71548.0,39.6117,39.6434,39.5722,39.6434,71548.0
2017-02-03 12:10:00,50.13,50.2,50.13,50.2,101070.0,39.6355,39.6908,39.6355,39.6908,101070.0
2017-02-03 12:20:00,50.19,50.3,50.18,50.23,217142.0,39.6829,39.7699,39.675,39.7145,217142.0
2017-02-03 12:30:00,50.23,50.31,50.14,50.23,73716.0,39.7145,39.7778,39.6434,39.7145,73716.0
2017-02-03 12:40:00,50.23,50.26,50.15,50.19,84467.0,39.7145,39.7382,39.6513,39.6829,84467.0
2017-02-03 12:50:00,50.19,50.22,50.15,50.22,38221.0,39.6829,39.7066,39.6513,39.7066,38221.0
2017-02-03 13:00:00,50.21,50.22,50.14,50.14,57742.0,39.6987,39.7066,39.6434,39.6434,57742.0
2017-02-03 13:10:00,50.14,50.15,50.03,50.06,60856.0,39.6434,39.6513,39.5564,39.5801,60856.0
2017-02-03 13:20:00,50.06,50.07,49.99,50.01,33630.0,39.5801,39.588,39.5248,39.5406,33630.0
2017-02-03 13:30:00,50.01,50.09,50.0,50.07,37710.0,39.5406,39.6038,39.5327,39.588,37710.0
2017-02-03 13:40:00,50.07,50.1,50.05,50.07,53589.0,39.588,39.6117,39.5722,39.588,53589.0
2017-02-03 13:50:00,50.07,50.11,50.06,50.1,171259.0,39.588,39.6196,39.5801,39.6117,171259.0
2017-02-03 14:00:00,50.1,50.14,50.07,50.11,43463.0,39.6117,39.6434,39.588,39.6196,43463.0
2017-02-03 14:10:00,50.1,50.13,50.06,50.08,44611.0,39.6117,39.6355,39.5801,39.5959,44611.0
2017-02-03 14:20:00,50.08,50.13,50.04,50.08,40741.0,39.5959,39.6355,39.5643,39.5959,40741.0
2017-02-03 14:30:00,50.08,50.09,50.0,50.05,42398.0,39.5959,39.6038,39.5327,39.5722,42398.0
2017-02-03 14:40:00,50.05,50.1,50.03,50.1,33834.0,39.5722,39.6117,39.5564,39.6117,33834.0
2017-02-03 14:50:00,50.1,50.1,50.04,50.08,35169.0,39.6117,39.6117,39.5643,39.5959,35169.0
2017-02-03 15:00:00,50.08,50.14,50.07,50.13,60342.0,39.5959,39.6434,39.588,39.6355,60342.0
2017-02-03 15:10:00,50.12,50.13,50.09,50.1,62377.0,39.6276,39.6355,39.6038,39.6117,62377.0
2017-02-03 15:20:00,50.11,50.17,50.09,50.17,116271.0,39.6196,39.6671,39.6038,39.6671,116271.0
2017-02-03 15:30:00,50.17,50.22,50.16,50.22,145106.0,39.6671,39.7066,39.6592,39.7066,145106.0
2017-02-03 15:40:00,50.22,50.24,50.16,50.2,397921.0,39.7066,39.7224,39.6592,39.6908,397921.0
2017-02-03 15:50:00,50.2,50.22,50.12,50.21,547063.0,39.6908,39.7066,39.6276,39.6987,547063.0
2017-02-06 09:30:00,50.05,50.32,49.92,50.01,129290.0,39.5722,39.7857,39.4694,39.5406,129290.0
2017-02-06 09:40:00,50.0,50.03,49.78,49.82,70907.0,39.5327,39.5564,39.3587,39.3904,70907.0
2017-02-06 09:50:00,49.82,49.91,49.75,49.88,85597.0,39.3904,39.4615,39.335,39.4378,85597.0
2017-02-06 10:00:00,49.87,49.97,49.83,49.96,63233.0,39.4299,39.509,39.3983,39.5011,63233.0
2017-02-06 10:10:00,49.97,50.05,49.92,49.99,117717.0,39.509,39.5722,39.4694,39.5248,117717.0
2017-02-06 10:20:00,50.0,50.1,49.98,50.05,49227.0,39.5327,39.6117,39.5169,39.5722,49227.0
2017-02-06 10:30:00,50.05,50.1,50.01,50.02,103333.0,39.5722,39.6117,39.5406,39.5485,103333.0
2017-02-06 10:40:00,50.02,50.04,49.88,49.92,31413.0,39.5485,39.5643,39.4378,39.4694,31413.0
2017-02-06 10:50:00,49.91,49.94,49.87,49.87,27349.0,39.4615,39.4852,39.4299,39.4299,27349.0
2017-02-06 11:00:00,49.87,49.95,49.79,49.83,101083.0,39.4299,39.4931,39.3666,39.3983,101083.0
2017-02-06 11:10:00,49.83,49.87,49.72,49.72,42851.0,39.3983,39.4299,39.3113,39.3113,42851.0
2017-02-06 11:20:00,49.72,49.75,49.64,49.74,58767.0,39.3113,39.335,39.248,39.3271,58767.0
2017-02-06 11:30:00,49.74,49.74,49.63,49.66,56457.0,39.3271,39.3271,39.2401,39.2639,56457.0
2017-02-06 11:40:00,49.65,49.66,49.59,49.65,38230.0,39.2559,39.2639,39.2085,39.2559,38230.0
2017-02-06 11:50:00,49.65,49.83,49.63,49.82,98929.0,39.2559,39.3983,39.2401,39.3904,98929.0
2017-02-06 12:00:00,49.82,49.86,49.79,49.83,55481.0,39.3904,39.422,39.3666,39.3983,55481.0
2017-02-06 12:10:00,49.84,49.86,49.79,49.8,60309.0,39.4062,39.422,39.3666,39.3745,60309.0
2017-02-06 12:20:00,49.8,49.84,49.8,49.82,54733.0,39.3745,39.4062,39.3745,39.3904,54733.0
2017-02-06 12:30:00,49.82,49.83,49.71,49.71,55388.0,39.3904,39.3983,39.3034,39.3034,55388.0
2017-02-06 12:40:00,49.71,49.72,49.66,49.7,45493.0,39.3034,39.3113,39.2639,39.2955,45493.0
2017-02-06 12:50:00,49.69,49.7,49.58,49.59,44100.0,39.2876,39.2955,39.2006,39.2085,44100.0
2017-02-06 13:00:00,49.59,49.64,49.58,49.62,50938.0,39.2085,39.248,39.2006,39.2322,50938.0
2017-02-06 13:10:00,49.62,49.62,49.53,49.54,33799.0,39.2322,39.2322,39.1611,39.169,33799.0
2017-02-06 13:20:00,49.55,49.58,49.52,49.55,14478.0,39.1769,39.2006,39.1532,39.1769,14478.0
2017-02-06 13:30:00,49.55,49.55,49.48,49.51,31647.0,39.1769,39.1769,39.1215,39.1453,31647.0
2017-02-06 13:40:00,49.52,49.55,49.51,49.54,27181.0,39.1532,39.1769,39.1453,39.169,27181.0
2017-02-06 13:50:00,49.54,49.55,49.47,49.47,38227.0,39.169,39.1769,39.1136,39.1136,38227.0
2017-02-06 14:00:00,49.46,49.47,49.42,49.44,40198.0,39.1057,39.1136,39.0741,39.0899,40198.0
2017-02-06 14:10:00,49.44,49.46,49.43,49.44,29129.0,39.0899,39.1057,39.082,39.0899,29129.0
2017-02-06 14:20:00,49.45,49.45,49.37,49.44,33650.0,39.0978,39.0978,39.0346,39.0899,33650.0
2017-02-06 14:30:00,49.45,49.49,49.44,49.48,28344.0,39.0978,39.1294,39.0899,39.1215,28344.0
2017-02-06 14:40:00,49.48,49.5,49.44,49.44,25680.0,39.1215,39.1374,39.0899,39.0899,25680.0
2017-02-06 14:50:00,49.45,49.45,49.38,49.4,35811.0,39.0978,39.0978,39.0425,39.0583,35811.0
2017-02-06 15:00:00,49.4,49.46,49.39,49.41,45247.0,39.0583,39.1057,39.0504,39.0662,45247.0
2017-02-06 15:10:00,49.4,49.41,49.34,49.36,33751.0,39.0583,39.0662,39.0108,39.0267,33751.0
2017-02-06 15:20:00,49.36,49.38,49.34,49.36,35077.0,39.0267,39.0425,39.0108,39.0267,35077.0
2017-02-06 15:30:00,49.36,49.37,49.29,49.32,70852.0,39.0267,39.0346,38.9713,38.995,70852.0
2017-02-06 15:40:00,49.32,49.35,49.28,49.35,161855.0,38.995,39.0188,38.9634,39.0188,161855.0
2017-02-06 15:50:00,49.34,49.39,49.3,49.38,298165.0,39.0108,39.0504,38.9792,39.0425,298165.0
2017-02-07 09:30:00,49.48,49.77,49.4,49.7,72310.0,39.1215,39.3508,39.0583,39.2955,72310.0
2017-02-07 09:40:00,49.7,49.78,49.64,49.64,68845.0,39.2955,39.3587,39.248,39.248,68845.0
2017-02-07 09:50:00,49.64,50.06,49.57,50.04,77563.0,39.248,39.5801,39.1927,39.5643,77563.0
2017-02-07 10:00:00,50.05,50.05,49.7,49.7,50262.0,39.5722,39.5722,39.2955,39.2955,50262.0
2017-02-07 10:10:00,49.7,49.93,49.68,49.88,63474.0,39.2955,39.4773,39.2797,39.4378,63474.0
2017-02-07 10:20:00,49.88,49.88,49.69,49.72,33728.0,39.4378,39.4378,39.2876,39.3113,33728.0
2017-02-07 10:30:00,49.72,49.78,49.7,49.77,68883.0,39.3113,39.3587,39.2955,39.3508,68883.0
2017-02-07 10:40:00,49.76,49.8,49.71,49.75,35518.0,39.3429,39.3745,39.3034,39.335,35518.0
2017-02-07 10:50:00,49.75,49.82,49.71,49.73,38379.0,39.335,39.3904,39.3034,39.3192,38379.0
2017-02-07 11:00:00,49.72,49.75,49.65,49.69,28272.0,39.3113,39.335,39.2559,39.2876,28272.0
2017-02-07 11:10:00,49.7,49.72,49.58,49.6,22143.0,39.2955,39.3113,39.2006,39.2164,22143.0
2017-02-07 11:20:00,49.6,49.61,49.44,49.47,31503.0,39.2164,39.2243,39.0899,39.1136,31503.0
2017-02-07 11:30:00,49.47,49.51,49.42,49.47,19747.0,39.1136,39.1453,39.0741,39.1136,19747.0
2017-02-07 11:40:00,49.47,49.5,49.46,49.48,16213.0,39.1136,39.1374,39.1057,39.1215,16213.0
2017-02-07 11:50:00,49.49,49.5,49.44,49.45,85697.0,39.1294,39.1374,39.0899,39.0978,85697.0
2017-02-07 12:00:00,49.45,49.48,49.38,49.39,40733.0,39.0978,39.1215,39.0425,39.0504,40733.0
2017-02-07 12:10:00,49.39,49.41,49.35,49.38,29417.0,39.0504,39.0662,39.0188,39.0425,29417.0
2017-02-07 12:20:00,49.39,49.4,49.24,49.24,31613.0,39.0504,39.0583,38.9318,38.9318,31613.0
2017-02-07 12:30:00,49.25,49.32,49.23,49.3,25348.0,38.9397,38.995,38.9239,38.9792,25348.0
2017-02-07 12:40:00,49.32,49.32,49.26,49.28,56362.0,38.995,38.995,38.9476,38.9634,56362.0
2017-02-07 12:50:00,49.27,49.31,49.24,49.24,24017.0,38.9555,38.9871,38.9318,38.9318,24017.0
2017-02-07 13:00:00,49.24,49.25,49.16,49.18,36408.0,38.9318,38.9397,38.8685,38.8843,36408.0
2017-02-07 13:10:00,49.18,49.21,49.16,49.16,40463.0,38.8843,38.9081,38.8685,38.8685,40463.0
2017-02-07 13:20:00,49.16,49.17,49.08,49.09,51004.0,38.8685,38.8764,38.8053,38.8132,51004.0
2017-02-07 13:30:00,49.08,49.09,49.04,49.04,41029.0,38.8053,38.8132,38.7737,38.7737,41029.0
2017-02-07 13:40:00,49.05,49.05,48.98,48.98,55973.0,38.7816,38.7816,38.7262,38.7262,55973.0
2017-02-07 13:50:00,48.97,48.98,48.83,48.84,80448.0,38.7183,38.7262,38.6076,38.6155,80448.0
2017-02-07 14:00:00,48.83,48.98,48.83,48.91,108608.0,38.6076,38.7262,38.6076,38.6709,108608.0
2017-02-07 14:10:00,48.91,48.96,48.86,48.86,69951.0,38.6709,38.7104,38.6313,38.6313,69951.0
2017-02-07 14:20:00,48.86,48.87,48.78,48.84,55766.0,38.6313,38.6392,38.5681,38.6155,55766.0
2017-02-07 14:30:00,48.84,48.85,48.78,48.8,89704.0,38.6155,38.6234,38.5681,38.5839,89704.0
2017-02-07 14:40:00,48.8,48.81,48.78,48.8,36031.0,38.5839,38.5918,38.5681,38.5839,36031.0
2017-02-07 14:50:00,48.8,48.89,48.79,48.89,75122.0,38.5839,38.6551,38.576,38.6551,75122.0
2017-02-07 15:00:00,48.89,48.93,48.87,48.88,42164.0,38.6551,38.6867,38.6392,38.6471,42164.0
2017-02-07 15:10:00,48.88,48.89,48.82,48.85,30891.0,38.6471,38.6551,38.5997,38.6234,30891.0
2017-02-07 15:20:00,48.86,48.87,48.77,48.78,43022.0,38.6313,38.6392,38.5602,38.5681,43022.0
2017-02-07 15:30:00,48.77,48.81,48.71,48.72,74167.0,38.5602,38.5918,38.5127,38.5206,74167.0
2017-02-07 15:40:00,48.72,48.75,48.69,48.71,94702.0,38.5206,38.5444,38.4969,38.5127,94702.0
2017-02-07 15:50:00,48.72,48.78,48.69,48.73,250367.0,38.5206,38.5681,38.4969,38.5285,250367.0
2017-02-08 09:30:00,48.84,48.98,48.69,48.96,55024.0,38.6155,38.7262,38.4969,38.7104,55024.0
2017-02-08 09:40:00,48.99,49.08,48.89,48.99,41639.0,38.7341,38.8053,38.6551,38.7341,41639.0
2017-02-08 09:50:00,48.99,49.06,48.92,49.02,54899.0,38.7341,38.7895,38.6788,38.7578,54899.0
2017-02-08 10:00:00,49.02,49.05,48.96,48.97,38708.0,38.7578,38.7816,38.7104,38.7183,38708.0
2017-02-08 10:10:00,48.96,48.99,48.77,48.88,48358.0,38.7104,38.7341,38.5602,38.6471,48358.0
2017-02-08 10:20:00,48.88,48.91,48.83,48.9,29348.0,38.6471,38.6709,38.6076,38.663,29348.0
2017-02-08 10:30:00,48.9,49.07,48.9,49.07,36515.0,38.663,38.7974,38.663,38.7974,36515.0
2017-02-08 10:40:00,49.07,49.1,49.03,49.07,58044.0,38.7974,38.8211,38.7657,38.7974,58044.0
2017-02-08 10:50:00,49.06,49.1,49.0,49.09,36277.0,38.7895,38.8211,38.742,38.8132,36277.0
2017-02-08 11:00:00,49.09,49.09,49.0,49.02,54763.0,38.8132,38.8132,38.742,38.7578,54763.0
2017-02-08 11:10:00,49.03,49.13,49.0,49.11,58732.0,38.7657,38.8448,38.742,38.829,58732.0
2017-02-08 11:20:00,49.11,49.13,49.07,49.09,38664.0,38.829,38.8448,38.7974,38.8132,38664.0
2017-02-08 11:30:00,49.09,49.16,49.07,49.15,23198.0,38.8132,38.8685,38.7974,38.8606,23198.0
2017-02-08 11:40:00,49.14,49.19,49.12,49.14,65164.0,38.8527,38.8922,38.8369,38.8527,65164.0
2017-02-08 11:50:00,49.14,49.16,49.06,49.08,43717.0,38.8527,38.8685,38.7895,38.8053,43717.0
2017-02-08 12:00:00,49.08,49.1,49.01,49.04,42263.0,38.8053,38.8211,38.7499,38.7737,42263.0
2017-02-08 12:10:00,49.04,49.05,49.01,49.05,47585.0,38.7737,38.7816,38.7499,38.7816,47585.0
2017-02-08 12:20:00,49.05,49.05,48.99,49.01,35222.0,38.7816,38.7816,38.7341,38.7499,35222.0
2017-02-08 12:30:00,49.0,49.01,48.92,48.98,45235.0,38.742,38.7499,38.6788,38.7262,45235.0
2017-02-08 12:40:00,48.99,49.03,48.97,49.02,16372.0,38.7341,38.7657,38.7183,38.7578,16372.0
2017-02-08 12:50:00,49.01,49.05,49.0,49.04,52403.0,38.7499,38.7816,38.742,38.7737,52403.0
2017-02-08 13:00:00,49.04,49.09,49.03,49.08,15220.0,38.7737,38.8132,38.7657,38.8053,15220.0
2017-02-08 13:10:00,49.09,49.11,49.07,49.07,19039.0,38.8132,38.829,38.7974,38.7974,19039.0
2017-02-08 13:20:00,49.07,49.07,49.03,49.03,35404.0,38.7974,38.7974,38.7657,38.7657,35404.0
2017-02-08 13:30:00,49.03,49.06,49.02,49.05,69566.0,38.7657,38.7895,38.7578,38.7816,69566.0
2017-02-08 13:40:00,49.04,49.22,49.03,49.19,59609.0,38.7737,38.916,38.7657,38.8922,59609.0
2017-02-08 13:50:00,49.2,49.2,49.11,49.15,61131.0,38.9002,38.9002,38.829,38.8606,61131.0
2017-02-08 14:00:00,49.16,49.21,49.15,49.19,26458.0,38.8685,38.9081,38.8606,38.8922,26458.0
2017-02-08 14:10:00,49.19,49.21,49.17,49.19,22912.0,38.8922,38.9081,38.8764,38.8922,22912.0
2017-02-08 14:20:00,49.2,49.28,49.18,49.28,44332.0,38.9002,38.9634,38.8843,38.9634,44332.0
2017-02-08 14:30:00,49.28,49.35,49.27,49.34,38192.0,38.9634,39.0188,38.9555,39.0108,38192.0
2017-02-08 14:40:00,49.34,49.39,49.33,49.36,57038.0,39.0108,39.0504,39.0029,39.0267,57038.0
2017-02-08 14:50:00,49.36,49.44,49.33,49.34,68065.0,39.0267,39.0899,39.0029,39.0108,68065.0
2017-02-08 15:00:00,49.34,49.34,49.25,49.27,59245.0,39.0108,39.0108,38.9397,38.9555,59245.0
2017-02-08 15:10:00,49.27,49.37,49.23,49.37,58455.0,38.9555,39.0346,38.9239,39.0346,58455.0
2017-02-08 15:20:00,49.37,49.42,49.36,49.4,81245.0,39.0346,39.0741,39.0267,39.0583,81245.0
2017-02-08 15:30:00,49.4,49.43,49.33,49.38,98804.0,39.0583,39.082,39.0029,39.0425,98804.0
2017-02-08 15:40:00,49.37,49.46,49.36,49.38,83235.0,39.0346,39.1057,39.0267,39.0425,83235.0
2017-02-08 15:50:00,49.38,49.39,49.31,49.36,235790.0,39.0425,39.0504,38.9871,39.0267,235790.0
2017-02-09 09:30:00,49.45,49.57,49.19,49.27,33742.0,39.0978,39.1927,38.8922,38.9555,33742.0
2017-02-09 09:40:00,49.32,49.43,49.26,49.42,18461.0,38.995,39.082,38.9476,39.0741,18461.0
2017-02-09 09:50:00,49.43,49.56,49.37,49.56,34587.0,39.082,39.1848,39.0346,39.1848,34587.0
2017-02-09 10:00:00,49.57,49.59,49.48,49.57,29353.0,39.1927,39.2085,39.1215,39.1927,29353.0
2017-02-09 10:10:00,49.57,49.57,49.46,49.52,19857.0,39.1927,39.1927,39.1057,39.1532,19857.0
2017-02-09 10:20:00,49.52,49.56,49.48,49.55,16741.0,39.1532,39.1848,39.1215,39.1769,16741.0
2017-02-09 10:30:00,49.55,49.61,49.41,49.41,62598.0,39.1769,39.2243,39.0662,39.0662,62598.0
2017-02-09 10:40:00,49.4,49.43,49.32,49.32,12118.0,39.0583,39.082,38.995,38.995,12118.0
2017-02-09 10:50:00,49.33,49.4,49.28,49.38,43639.0,39.0029,39.0583,38.9634,39.0425,43639.0
2017-02-09 11:00:00,49.38,49.38,49.31,49.32,22080.0,39.0425,39.0425,38.9871,38.995,22080.0
2017-02-09 11:10:00,49.33,49.38,49.29,49.38,18638.0,39.0029,39.0425,38.9713,39.0425,18638.0
2017-02-09 11:20:00,49.38,49.4,49.32,49.34,22408.0,39.0425,39.0583,38.995,39.0108,22408.0
2017-02-09 11:30:00,49.34,49.44,49.33,49.34,30054.0,39.0108,39.0899,39.0029,39.0108,30054.0
2017-02-09 11:40:00,49.35,49.38,49.32,49.33,29783.0,39.0188,39.0425,38.995,39.0029,29783.0
2017-02-09 11:50:00,49.34,49.42,49.33,49.41,26503.0,39.0108,39.0741,39.0029,39.0662,26503.0
2017-02-09 12:00:00,49.41,49.41,49.35,49.37,29093.0,39.0662,39.0662,39.0188,39.0346,29093.0
2017-02-09 12:10:00,49.37,49.38,49.32,49.32,17964.0,39.0346,39.0425,38.995,38.995,17964.0
2017-02-09 12:20:00,49.32,49.37,49.3,49.3,44207.0,38.995,39.0346,38.9792,38.9792,44207.0
2017-02-09 12:30:00,49.31,49.37,49.29,49.37,18085.0,38.9871,39.0346,38.9713,39.0346,18085.0
2017-02-09 12:40:00,49.36,49.42,49.35,49.41,26056.0,39.0267,39.0741,39.0188,39.0662,26056.0
2017-02-09 12:50:00,49.42,49.44,49.38,49.4,13507.0,39.0741,39.0899,39.0425,39.0583,13507.0
2017-02-09 13:00:00,49.4,49.43,49.36,49.37,14934.0,39.0583,39.082,39.0267,39.0346,14934.0
2017-02-09 13:10:00,49.37,49.48,49.35,49.46,23570.0,39.0346,39.1215,39.0188,39.1057,23570.0
2017-02-09 13:20:00,49.46,49.51,49.43,49.47,21487.0,39.1057,39.1453,39.082,39.1136,21487.0
2017-02-09 13:30:00,49.47,49.51,49.45,49.48,14866.0,39.1136,39.1453,39.0978,39.1215,14866.0
2017-02-09 13:40:00,49.48,49.52,49.45,49.49,15612.0,39.1215,39.1532,39.0978,39.1294,15612.0
2017-02-09 13:50:00,49.49,49.57,49.49,49.53,51350.0,39.1294,39.1927,39.1294,39.1611,51350.0
2017-02-09 14:00:00,49.53,49.58,49.53,49.55,29367.0,39.1611,39.2006,39.1611,39.1769,29367.0
2017-02-09 14:10:00,49.56,49.58,49.49,49.5,21545.0,39.1848,39.2006,39.1294,39.1374,21545.0
2017-02-09 14:20:00,49.51,49.52,49.48,49.49,45086.0,39.1453,39.1532,39.1215,39.1294,45086.0
2017-02-09 14:30:00,49.49,49.5,49.45,49.48,43288.0,39.1294,39.1374,39.0978,39.1215,43288.0
2017-02-09 14:40:00,49.48,49.49,49.45,49.48,48840.0,39.1215,39.1294,39.0978,39.1215,48840.0
2017-02-09 14:50:00,49.48,49.48,49.43,49.45,34648.0,39.1215,39.1215,39.082,39.0978,34648.0
2017-02-09 15:00:00,49.44,49.46,49.42,49.46,36126.0,39.0899,39.1057,39.0741,39.1057,36126.0
2017-02-09 15:10:00,49.47,49.51,49.45,49.46,42335.0,39.1136,39.1453,39.0978,39.1057,42335.0
2017-02-09 15:20:00,49.45,49.5,49.44,49.47,32553.0,39.0978,39.1374,39.0899,39.1136,32553.0
2017-02-09 15:30:00,49.47,49.47,49.4,49.43,86845.0,39.1136,39.1136,39.0583,39.082,86845.0
2017-02-09 15:40:00,49.43,49.44,49.41,49.41,93900.0,39.082,39.0899,39.0662,39.0662,93900.0
2017-02-09 15:50:00,49.41,49.46,49.41,49.43,166838.0,39.0662,39.1057,39.0662,39.082,166838.0
2017-02-10 09:30:00,49.36,49.63,49.36,49.53,38166.0,39.0267,39.2401,39.0267,39.1611,38166.0
2017-02-10 09:40:00,49.57,49.61,49.53,49.56,27268.0,39.1927,39.2243,39.1611,39.1848,27268.0
2017-02-10 09:50:00,49.57,49.63,49.53,49.57,22509.0,39.1927,39.2401,39.1611,39.1927,22509.0
2017-02-10 10:00:00,49.58,49.63,49.53,49.58,22509.0,39.2006,39.2401,39.1611,39.2006,22509.0
2017-02-10 10:10:00,49.58,49.63,49.57,49.61,19427.0,39.2006,39.2401,39.1927,39.2243,19427.0
2017-02-10 10:20:00,49.62,49.7,49.62,49.68,25353.0,39.2322,39.2955,39.2322,39.2797,25353.0
2017-02-10 10:30:00,49.67,49.73,49.66,49.68,40401.0,39.2718,39.3192,39.2639,39.2797,40401.0
2017-02-10 10:40:00,49.68,49.76,49.65,49.72,39540.0,39.2797,39.3429,39.2559,39.3113,39540.0
2017-02-10 10:50:00,49.72,49.77,49.71,49.75,46046.0,39.3113,39.3508,39.3034,39.335,46046.0
2017-02-10 11:00:00,49.76,49.77,49.72,49.73,24591.0,39.3429,39.3508,39.3113,39.3192,24591.0
2017-02-10 11:10:00,49.73,49.83,49.73,49.8,45476.0,39.3192,39.3983,39.3192,39.3745,45476.0
2017-02-10 11:20:00,49.81,49.85,49.8,49.8,42994.0,39.3825,39.4141,39.3745,39.3745,42994.0
2017-02-10 11:30:00,49.8,49.89,49.8,49.89,23944.0,39.3745,39.4457,39.3745,39.4457,23944.0
2017-02-10 11:40:00,49.89,49.93,49.86,49.93,14899.0,39.4457,39.4773,39.422,39.4773,14899.0
2017-02-10 11:50:00,49.93,49.95,49.87,49.89,23279.0,39.4773,39.4931,39.4299,39.4457,23279.0
2017-02-10 12:00:00,49.88,49.89,49.86,49.88,22783.0,39.4378,39.4457,39.422,39.4378,22783.0
2017-02-10 12:10:00,49.88,49.91,49.87,49.9,11751.0,39.4378,39.4615,39.4299,39.4536,11751.0
2017-02-10 12:20:00,49.89,49.93,49.86,49.92,15722.0,39.4457,39.4773,39.422,39.4694,15722.0
2017-02-10 12:30:00,49.91,49.96,49.9,49.93,19952.0,39.4615,39.5011,39.4536,39.4773,19952.0
2017-02-10 12:40:00,49.93,49.98,49.92,49.98,17742.0,39.4773,39.5169,39.4694,39.5169,17742.0
2017-02-10 12:50:00,49.98,49.98,49.89,49.92,28845.0,39.5169,39.5169,39.4457,39.4694,28845.0
2017-02-10 13:00:00,49.92,49.93,49.88,49.91,19913.0,39.4694,39.4773,39.4378,39.4615,19913.0
2017-02-10 13:10:00,49.9,49.94,49.88,49.93,21419.0,39.4536,39.4852,39.4378,39.4773,21419.0
2017-02-10 13:20:00,49.92,49.94,49.88,49.91,41127.0,39.4694,39.4852,39.4378,39.4615,41127.0
2017-02-10 13:30:00,49.91,49.99,49.9,49.97,26415.0,39.4615,39.5248,39.4536,39.509,26415.0
2017-02-10 13:40:00,49.98,49.99,49.92,49.93,30420.0,39.5169,39.5248,39.4694,39.4773,30420.0
2017-02-10 13:50:00,49.94,49.97,49.92,49.97,21166.0,39.4852,39.509,39.4694,39.509,21166.0
2017-02-10 14:00:00,49.97,49.98,49.95,49.96,26580.0,39.509,39.5169,39.4931,39.5011,26580.0
2017-02-10 14:10:00,49.96,49.97,49.88,49.88,47482.0,39.5011,39.509,39.4378,39.4378,47482.0
2017-02-10 14:20:00,49.88,49.9,49.87,49.9,18698.0,39.4378,39.4536,39.4299,39.4536,18698.0
2017-02-10 14:30:00,49.91,49.94,49.89,49.94,28804.0,39.4615,39.4852,39.4457,39.4852,28804.0
2017-02-10 14:40:00,49.94,49.94,49.91,49.92,21332.0,39.4852,39.4852,39.4615,39.4694,21332.0
2017-02-10 14:50:00,49.92,49.94,49.91,49.93,28958.0,39.4694,39.4852,39.4615,39.4773,28958.0
2017-02-10 15:00:00,49.94,49.95,49.91,49.94,58680.0,39.4852,39.4931,39.4615,39.4852,58680.0
2017-02-10 15:10:00,49.95,50.02,49.93,50.01,39604.0,39.4931,39.5485,39.4773,39.5406,39604.0
2017-02-10 15:20:00,50.0,50.06,50.0,50.01,37274.0,39.5327,39.5801,39.5327,39.5406,37274.0
2017-02-10 15:30:00,50.0,50.03,49.97,49.99,172460.0,39.5327,39.5564,39.509,39.5248,172460.0
2017-02-10 15:40:00,50.0,50.1,50.0,50.07,129158.0,39.5327,39.6117,39.5327,39.588,129158.0
2017-02-10 15:50:00,50.07,50.12,50.05,50.11,244920.0,39.588,39.6276,39.5722,39.6196,244920.0
2017-02-13 09:30:00,50.26,50.42,50.15,50.23,56915.0,39.7382,39.8648,39.6513,39.7145,56915.0
2017-02-13 09:40:00,50.22,50.24,50.05,50.16,49056.0,39.7066,39.7224,39.5722,39.6592,49056.0
2017-02-13 09:50:00,50.15,50.15,50.07,50.13,73512.0,39.6513,39.6513,39.588,39.6355,73512.0
2017-02-13 10:00:00,50.14,50.21,50.04,50.15,31841.0,39.6434,39.6987,39.5643,39.6513,31841.0
2017-02-13 10:10:00,50.15,50.17,49.99,50.03,46017.0,39.6513,39.6671,39.5248,39.5564,46017.0
2017-02-13 10:20:00,50.03,50.08,49.97,50.04,37388.0,39.5564,39.5959,39.509,39.5643,37388.0
2017-02-13 10:30:00,50.05,50.05,49.93,50.0,29766.0,39.5722,39.5722,39.4773,39.5327,29766.0
2017-02-13 10:40:00,50.01,50.04,49.94,50.02,22623.0,39.5406,39.5643,39.4852,39.5485,22623.0
2017-02-13 10:50:00,50.03,50.07,49.98,50.07,37483.0,39.5564,39.588,39.5169,39.588,37483.0
2017-02-13 11:00:00,50.07,50.22,50.05,50.21,32357.0,39.588,39.7066,39.5722,39.6987,32357.0
2017-02-13 11:10:00,50.21,50.26,50.19,50.23,31323.0,39.6987,39.7382,39.6829,39.7145,31323.0
2017-02-13 11:20:00,50.23,50.26,50.19,50.22,29140.0,39.7145,39.7382,39.6829,39.7066,29140.0
2017-02-13 11:30:00,50.21,50.27,50.19,50.26,52928.0,39.6987,39.7462,39.6829,39.7382,52928.0
2017-02-13 11:40:00,50.26,50.28,50.23,50.24,28354.0,39.7382,39.7541,39.7145,39.7224,28354.0
2017-02-13 11:50:00,50.24,50.25,50.21,50.23,14126.0,39.7224,39.7303,39.6987,39.7145,14126.0
2017-02-13 12:00:00,50.23,50.26,50.22,50.22,20144.0,39.7145,39.7382,39.7066,39.7066,20144.0
2017-02-13 12:10:00,50.21,50.23,50.17,50.17,11541.0,39.6987,39.7145,39.6671,39.6671,11541.0
2017-02-13 12:20:00,50.17,50.2,50.17,50.19,14710.0,39.6671,39.6908,39.6671,39.6829,14710.0
2017-02-13 12:30:00,50.2,50.21,50.14,50.15,36698.0,39.6908,39.6987,39.6434,39.6513,36698.0
2017-02-13 12:40:00,50.15,50.17,50.13,50.14,25516.0,39.6513,39.6671,39.6355,39.6434,25516.0
2017-02-13 12:50:00,50.15,50.21,50.15,50.17,24762.0,39.6513,39.6987,39.6513,39.6671,24762.0
2017-02-13 13:00:00,50.18,50.19,50.13,50.15,55349.0,39.675,39.6829,39.6355,39.6513,55349.0
2017-02-13 13:10:00,50.15,50.24,50.15,50.24,18535.0,39.6513,39.7224,39.6513,39.7224,18535.0
2017-02-13 13:20:00,50.25,50.27,50.22,50.24,15030.0,39.7303,39.7462,39.7066,39.7224,15030.0
2017-02-13 13:30:00,50.23,50.24,50.17,50.19,11516.0,39.7145,39.7224,39.6671,39.6829,11516.0
2017-02-13 13:40:00,50.18,50.2,50.12,50.12,11363.0,39.675,39.6908,39.6276,39.6276,11363.0
2017-02-13 13:50:00,50.13,50.17,50.06,50.1,72350.0,39.6355,39.6671,39.5801,39.6117,72350.0
2017-02-13 14:00:00,50.1,50.17,50.1,50.14,44575.0,39.6117,39.6671,39.6117,39.6434,44575.0
2017-02-13 14:10:00,50.14,50.14,50.08,50.09,20898.0,39.6434,39.6434,39.5959,39.6038,20898.0
2017-02-13 14:20:00,50.09,50.13,50.08,50.13,20480.0,39.6038,39.6355,39.5959,39.6355,20480.0
2017-02-13 14:30:00,50.13,50.13,50.06,50.07,27462.0,39.6355,39.6355,39.5801,39.588,27462.0
2017-02-13 14:40:00,50.07,50.08,50.04,50.05,18015.0,39.588,39.5959,39.5643,39.5722,18015.0
2017-02-13 14:50:00,50.06,50.06,50.01,50.02,21041.0,39.5801,39.5801,39.5406,39.5485,21041.0
2017-02-13 15:00:00,50.02,50.08,50.02,50.05,22969.0,39.5485,39.5959,39.5485,39.5722,22969.0
2017-02-13 15:10:00,50.05,50.07,50.0,50.0,14712.0,39.5722,39.588,39.5327,39.5327,14712.0
2017-02-13 15:20:00,50.0,50.03,49.97,50.03,32709.0,39.5327,39.5564,39.509,39.5564,32709.0
2017-02-13 15:30:00,50.03,50.03,49.97,49.99,44959.0,39.5564,39.5564,39.509,39.5248,44959.0
2017-02-13 15:40:00,50.0,50.03,49.96,49.97,104670.0,39.5327,39.5564,39.5011,39.509,104670.0
2017-02-13 15:50:00,49.97,49.98,49.93,49.96,203362.0,39.509,39.5169,39.4773,39.5011,203362.0
2017-02-14 09:30:00,49.79,49.87,49.48,49.61,96698.0,39.3666,39.4299,39.1215,39.2243,96698.0
2017-02-14 09:40:00,49.62,49.72,49.52,49.72,49616.0,39.2322,39.3113,39.1532,39.3113,49616.0
2017-02-14 09:50:00,49.72,49.74,49.49,49.55,85991.0,39.3113,39.3271,39.1294,39.1769,85991.0
2017-02-14 10:00:00,49.56,49.58,49.13,49.14,68155.0,39.1848,39.2006,38.8448,38.8527,68155.0
2017-02-14 10:10:00,49.15,49.38,49.15,49.33,79473.0,38.8606,39.0425,38.8606,39.0029,79473.0
2017-02-14 10:20:00,49.33,49.46,49.29,49.43,154922.0,39.0029,39.1057,38.9713,39.082,154922.0
2017-02-14 10:30:00,49.43,49.53,49.42,49.52,47694.0,39.082,39.1611,39.0741,39.1532,47694.0
2017-02-14 10:40:00,49.53,49.58,49.52,49.52,44432.0,39.1611,39.2006,39.1532,39.1532,44432.0
2017-02-14 10:50:00,49.53,49.55,49.47,49.52,65332.0,39.1611,39.1769,39.1136,39.1532,65332.0
2017-02-14 11:00:00,49.53,49.55,49.51,49.52,52060.0,39.1611,39.1769,39.1453,39.1532,52060.0
2017-02-14 11:10:00,49.53,49.56,49.49,49.55,59715.0,39.1611,39.1848,39.1294,39.1769,59715.0
2017-02-14 11:20:00,49.54,49.7,49.51,49.7,59842.0,39.169,39.2955,39.1453,39.2955,59842.0
2017-02-14 11:30:00,49.68,49.72,49.65,49.65,17213.0,39.2797,39.3113,39.2559,39.2559,17213.0
2017-02-14 11:40:00,49.66,49.69,49.61,49.61,30721.0,39.2639,39.2876,39.2243,39.2243,30721.0
2017-02-14 11:50:00,49.61,49.66,49.59,49.64,25335.0,39.2243,39.2639,39.2085,39.248,25335.0
2017-02-14 12:00:00,49.64,49.66,49.62,49.63,26299.0,39.248,39.2639,39.2322,39.2401,26299.0
2017-02-14 12:10:00,49.62,49.66,49.62,49.65,13383.0,39.2322,39.2639,39.2322,39.2559,13383.0
2017-02-14 12:20:00,49.64,49.68,49.63,49.66,36226.0,39.248,39.2797,39.2401,39.2639,36226.0
2017-02-14 12:30:00,49.66,49.69,49.63,49.63,21149.0,39.2639,39.2876,39.2401,39.2401,21149.0
2017-02-14 12:40:00,49.63,49.63,49.56,49.58,19459.0,39.2401,39.2401,39.1848,39.2006,19459.0
2017-02-14 12:50:00,49.58,49.63,49.56,49.61,18522.0,39.2006,39.2401,39.1848,39.2243,18522.0
2017-02-14 13:00:00,49.61,49.68,49.61,49.66,21192.0,39.2243,39.2797,39.2243,39.2639,21192.0
2017-02-14 13:10:00,49.66,49.67,49.65,49.65,12927.0,39.2639,39.2718,39.2559,39.2559,12927.0
2017-02-14 13:20:00,49.65,49.67,49.63,49.66,32231.0,39.2559,39.2718,39.2401,39.2639,32231.0
2017-02-14 13:30:00,49.67,49.68,49.62,49.65,21105.0,39.2718,39.2797,39.2322,39.2559,21105.0
2017-02-14 13:40:00,49.65,49.67,49.64,49.64,16314.0,39.2559,39.2718,39.248,39.248,16314.0
2017-02-14 13:50:00,49.64,49.76,49.64,49.74,32203.0,39.248,39.3429,39.248,39.3271,32203.0
2017-02-14 14:00:00,49.75,49.86,49.73,49.84,35817.0,39.335,39.422,39.3192,39.4062,35817.0
2017-02-14 14:10:00,49.84,49.92,49.84,49.91,42809.0,39.4062,39.4694,39.4062,39.4615,42809.0
2017-02-14 14:20:00,49.91,49.95,49.89,49.89,31432.0,39.4615,39.4931,39.4457,39.4457,31432.0
2017-02-14 14:30:00,49.89,49.92,49.85,49.88,62820.0,39.4457,39.4694,39.4141,39.4378,62820.0
2017-02-14 14:40:00,49.89,49.92,49.86,49.9,65284.0,39.4457,39.4694,39.422,39.4536,65284.0
2017-02-14 14:50:00,49.89,49.9,49.79,49.79,29298.0,39.4457,39.4536,39.3666,39.3666,29298.0
2017-02-14 15:00:00,49.8,49.84,49.79,49.8,39885.0,39.3745,39.4062,39.3666,39.3745,39885.0
2017-02-14 15:10:00,49.8,49.85,49.78,49.83,55497.0,39.3745,39.4141,39.3587,39.3983,55497.0
2017-02-14 15:20:00,49.83,49.96,49.81,49.87,125157.0,39.3983,39.5011,39.3825,39.4299,125157.0
2017-02-14 15:30:00,49.87,49.92,49.86,49.86,176101.0,39.4299,39.4694,39.422,39.422,176101.0
2017-02-14 15:40:00,49.87,49.92,49.86,49.9,188440.0,39.4299,39.4694,39.422,39.4536,188440.0
2017-02-14 15:50:00,49.89,49.98,49.87,49.91,208988.0,39.4457,39.5169,39.4299,39.4615,208988.0
2017-02-15 09:30:00,50.15,50.23,48.95,49.19,130186.0,39.6513,39.7145,38.7025,38.8922,130186.0
2017-02-15 09:40:00,49.19,49.29,49.12,49.28,82158.0,38.8922,38.9713,38.8369,38.9634,82158.0
2017-02-15 09:50:00,49.28,49.29,49.13,49.17,57973.0,38.9634,38.9713,38.8448,38.8764,57973.0
2017-02-15 10:00:00,49.16,49.32,49.15,49.32,81707.0,38.8685,38.995,38.8606,38.995,81707.0
2017-02-15 10:10:00,49.32,49.43,49.3,49.36,81637.0,38.995,39.082,38.9792,39.0267,81637.0
2017-02-15 10:20:00,49.37,49.41,49.31,49.37,44149.0,39.0346,39.0662,38.9871,39.0346,44149.0
2017-02-15 10:30:00,49.37,49.47,49.37,49.39,44985.0,39.0346,39.1136,39.0346,39.0504,44985.0
2017-02-15 10:40:00,49.39,49.43,49.33,49.34,28102.0,39.0504,39.082,39.0029,39.0108,28102.0
2017-02-15 10:50:00,49.35,49.37,49.31,49.34,43111.0,39.0188,39.0346,38.9871,39.0108,43111.0
2017-02-15 11:00:00,49.34,49.44,49.33,49.4,31606.0,39.0108,39.0899,39.0029,39.0583,31606.0
2017-02-15 11:10:00,49.39,49.42,49.23,49.23,298213.0,39.0504,39.0741,38.9239,38.9239,298213.0
2017-02-15 11:20:00,49.23,49.35,49.18,49.32,69051.0,38.9239,39.0188,38.8843,38.995,69051.0
2017-02-15 11:30:00,49.33,49.34,49.2,49.21,45366.0,39.0029,39.0108,38.9002,38.9081,45366.0
2017-02-15 11:40:00,49.21,49.22,49.09,49.1,42740.0,38.9081,38.916,38.8132,38.8211,42740.0
2017-02-15 11:50:00,49.09,49.16,49.07,49.16,27564.0,38.8132,38.8685,38.7974,38.8685,27564.0
2017-02-15 12:00:00,49.15,49.21,49.1,49.11,35992.0,38.8606,38.9081,38.8211,38.829,35992.0
2017-02-15 12:10:00,49.1,49.13,49.09,49.13,28247.0,38.8211,38.8448,38.8132,38.8448,28247.0
2017-02-15 12:20:00,49.14,49.15,49.09,49.1,29316.0,38.8527,38.8606,38.8132,38.8211,29316.0
2017-02-15 12:30:00,49.11,49.2,49.08,49.2,100137.0,38.829,38.9002,38.8053,38.9002,100137.0
2017-02-15 12:40:00,49.21,49.23,49.16,49.23,22593.0,38.9081,38.9239,38.8685,38.9239,22593.0
2017-02-15 12:50:00,49.22,49.3,49.22,49.27,18806.0,38.916,38.9792,38.916,38.9555,18806.0
2017-02-15 13:00:00,49.28,49.32,49.28,49.29,13955.0,38.9634,38.995,38.9634,38.9713,13955.0
2017-02-15 13:10:00,49.29,49.32,49.27,49.31,16277.0,38.9713,38.995,38.9555,38.9871,16277.0
2017-02-15 13:20:00,49.32,49.32,49.29,49.3,60866.0,38.995,38.995,38.9713,38.9792,60866.0
2017-02-15 13:30:00,49.31,49.31,49.28,49.28,14683.0,38.9871,38.9871,38.9634,38.9634,14683.0
2017-02-15 13:40:00,49.27,49.29,49.22,49.28,17621.0,38.9555,38.9713,38.916,38.9634,17621.0
2017-02-15 13:50:00,49.28,49.42,49.28,49.4,23524.0,38.9634,39.0741,38.9634,39.0583,23524.0
2017-02-15 14:00:00,49.42,49.48,49.4,49.45,24247.0,39.0741,39.1215,39.0583,39.0978,24247.0
2017-02-15 14:10:00,49.45,49.53,49.42,49.52,33117.0,39.0978,39.1611,39.0741,39.1532,33117.0
2017-02-15 14:20:00,49.51,49.57,49.5,49.56,25952.0,39.1453,39.1927,39.1374,39.1848,25952.0
2017-02-15 14:30:00,49.55,49.57,49.52,49.52,17244.0,39.1769,39.1927,39.1532,39.1532,17244.0
2017-02-15 14:40:00,49.53,49.53,49.46,49.48,26805.0,39.1611,39.1611,39.1057,39.1215,26805.0
2017-02-15 14:50:00,49.48,49.49,49.45,49.48,10797.0,39.1215,39.1294,39.0978,39.1215,10797.0
2017-02-15 15:00:00,49.48,49.48,49.39,49.44,22348.0,39.1215,39.1215,39.0504,39.0899,22348.0
2017-02-15 15:10:00,49.44,49.51,49.44,49.48,55795.0,39.0899,39.1453,39.0899,39.1215,55795.0
2017-02-15 15:20:00,49.48,49.5,49.46,49.48,30018.0,39.1215,39.1374,39.1057,39.1215,30018.0
2017-02-15 15:30:00,49.47,49.48,49.42,49.46,45710.0,39.1136,39.1215,39.0741,39.1057,45710.0
2017-02-15 15:40:00,49.46,49.51,49.41,49.44,92722.0,39.1057,39.1453,39.0662,39.0899,92722.0
2017-02-15 15:50:00,49.44,49.44,49.35,49.4,201374.0,39.0899,39.0899,39.0188,39.0583,201374.0
2017-02-16 09:30:00,49.56,49.88,49.45,49.8,68281.0,39.1848,39.4378,39.0978,39.3745,68281.0
2017-02-16 09:40:00,49.8,50.05,49.76,50.05,70994.0,39.3745,39.5722,39.3429,39.5722,70994.0
2017-02-16 09:50:00,50.07,50.15,50.06,50.15,40107.0,39.588,39.6513,39.5801,39.6513,40107.0
2017-02-16 10:00:00,50.17,50.27,50.14,50.25,45842.0,39.6671,39.7462,39.6434,39.7303,45842.0
2017-02-16 10:10:00,50.26,50.44,50.25,50.36,71128.0,39.7382,39.8806,39.7303,39.8173,71128.0
2017-02-16 10:20:00,50.36,50.43,50.34,50.34,52940.0,39.8173,39.8727,39.8015,39.8015,52940.0
2017-02-16 10:30:00,50.34,50.37,50.26,50.34,70988.0,39.8015,39.8252,39.7382,39.8015,70988.0
2017-02-16 10:40:00,50.35,50.36,50.19,50.21,69160.0,39.8094,39.8173,39.6829,39.6987,69160.0
2017-02-16 10:50:00,50.22,50.32,50.19,50.29,140253.0,39.7066,39.7857,39.6829,39.762,140253.0
2017-02-16 11:00:00,50.29,50.32,50.23,50.29,54433.0,39.762,39.7857,39.7145,39.762,54433.0
2017-02-16 11:10:00,50.28,50.29,50.14,50.23,52366.0,39.7541,39.762,39.6434,39.7145,52366.0
2017-02-16 11:20:00,50.22,50.24,50.13,50.14,59343.0,39.7066,39.7224,39.6355,39.6434,59343.0
2017-02-16 11:30:00,50.13,50.21,50.13,50.17,110360.0,39.6355,39.6987,39.6355,39.6671,110360.0
2017-02-16 11:40:00,50.15,50.17,50.12,50.16,31444.0,39.6513,39.6671,39.6276,39.6592,31444.0
2017-02-16 11:50:00,50.17,50.27,50.17,50.24,63361.0,39.6671,39.7462,39.6671,39.7224,63361.0
2017-02-16 12:00:00,50.24,50.27,50.16,50.16,67725.0,39.7224,39.7462,39.6592,39.6592,67725.0
2017-02-16 12:10:00,50.17,50.2,50.14,50.17,24880.0,39.6671,39.6908,39.6434,39.6671,24880.0
2017-02-16 12:20:00,50.17,50.23,50.17,50.2,29164.0,39.6671,39.7145,39.6671,39.6908,29164.0
2017-02-16 12:30:00,50.2,50.25,50.18,50.23,19425.0,39.6908,39.7303,39.675,39.7145,19425.0
2017-02-16 12:40:00,50.23,50.26,50.22,50.26,33017.0,39.7145,39.7382,39.7066,39.7382,33017.0
2017-02-16 12:50:00,50.26,50.3,50.24,50.27,46920.0,39.7382,39.7699,39.7224,39.7462,46920.0
2017-02-16 13:00:00,50.26,50.27,50.16,50.18,20288.0,39.7382,39.7462,39.6592,39.675,20288.0
2017-02-16 13:10:00,50.17,50.17,50.13,50.16,12835.0,39.6671,39.6671,39.6355,39.6592,12835.0
2017-02-16 13:20:00,50.15,50.16,50.13,50.14,32136.0,39.6513,39.6592,39.6355,39.6434,32136.0
2017-02-16 13:30:00,50.13,50.18,50.12,50.18,22064.0,39.6355,39.675,39.6276,39.675,22064.0
2017-02-16 13:40:00,50.18,50.23,50.18,50.22,30952.0,39.675,39.7145,39.675,39.7066,30952.0
2017-02-16 13:50:00,50.22,50.23,50.15,50.15,18365.0,39.7066,39.7145,39.6513,39.6513,18365.0
2017-02-16 14:00:00,50.16,50.22,50.12,50.21,148900.0,39.6592,39.7066,39.6276,39.6987,148900.0
2017-02-16 14:10:00,50.21,50.22,50.12,50.14,83292.0,39.6987,39.7066,39.6276,39.6434,83292.0
2017-02-16 14:20:00,50.12,50.13,50.02,50.04,56983.0,39.6276,39.6355,39.5485,39.5643,56983.0
2017-02-16 14:30:00,50.05,50.05,50.01,50.03,13748.0,39.5722,39.5722,39.5406,39.5564,13748.0
2017-02-16 14:40:00,50.02,50.09,50.02,50.05,17002.0,39.5485,39.6038,39.5485,39.5722,17002.0
2017-02-16 14:50:00,50.05,50.1,50.04,50.09,42207.0,39.5722,39.6117,39.5643,39.6038,42207.0
2017-02-16 15:00:00,50.09,50.11,50.07,50.09,88628.0,39.6038,39.6196,39.588,39.6038,88628.0
2017-02-16 15:10:00,50.09,50.14,50.08,50.11,32791.0,39.6038,39.6434,39.5959,39.6196,32791.0
2017-02-16 15:20:00,50.1,50.16,50.1,50.14,35952.0,39.6117,39.6592,39.6117,39.6434,35952.0
2017-02-16 15:30:00,50.15,50.18,50.12,50.15,51807.0,39.6513,39.675,39.6276,39.6513,51807.0
2017-02-16 15:40:00,50.15,50.17,50.07,50.08,63315.0,39.6513,39.6671,39.588,39.5959,63315.0
2017-02-16 15:50:00,50.08,50.13,50.05,50.13,252708.0,39.5959,39.6355,39.5722,39.6355,252708.0
2017-02-17 09:30:00,50.14,50.3,50.02,50.18,144270.0,39.6434,39.7699,39.5485,39.675,144270.0
2017-02-17 09:40:00,50.14,50.25,50.1,50.25,105254.0,39.6434,39.7303,39.6117,39.7303,105254.0
2017-02-17 09:50:00,50.24,50.27,50.13,50.19,142097.0,39.7224,39.7462,39.6355,39.6829,142097.0
2017-02-17 10:00:00,50.19,50.27,50.1,50.26,54320.0,39.6829,39.7462,39.6117,39.7382,54320.0
2017-02-17 10:10:00,50.24,50.3,50.17,50.17,115795.0,39.7224,39.7699,39.6671,39.6671,115795.0
2017-02-17 10:20:00,50.18,50.19,49.89,49.94,61520.0,39.675,39.6829,39.4457,39.4852,61520.0
2017-02-17 10:30:00,49.94,49.94,49.85,49.85,37951.0,39.4852,39.4852,39.4141,39.4141,37951.0
2017-02-17 10:40:00,49.82,49.82,49.7,49.8,30754.0,39.3904,39.3904,39.2955,39.3745,30754.0
2017-02-17 10:50:00,49.79,49.8,49.66,49.68,43559.0,39.3666,39.3745,39.2639,39.2797,43559.0
2017-02-17 11:00:00,49.68,49.68,49.56,49.57,62980.0,39.2797,39.2797,39.1848,39.1927,62980.0
2017-02-17 11:10:00,49.56,49.59,49.48,49.49,52728.0,39.1848,39.2085,39.1215,39.1294,52728.0
2017-02-17 11:20:00,49.49,49.49,49.43,49.48,30454.0,39.1294,39.1294,39.082,39.1215,30454.0
2017-02-17 11:30:00,49.49,49.55,49.47,49.55,27260.0,39.1294,39.1769,39.1136,39.1769,27260.0
2017-02-17 11:40:00,49.55,49.62,49.53,49.57,29638.0,39.1769,39.2322,39.1611,39.1927,29638.0
2017-02-17 11:50:00,49.57,49.57,49.47,49.5,39942.0,39.1927,39.1927,39.1136,39.1374,39942.0
2017-02-17 12:00:00,49.51,49.59,49.48,49.59,26109.0,39.1453,39.2085,39.1215,39.2085,26109.0
2017-02-17 12:10:00,49.59,49.59,49.51,49.54,19358.0,39.2085,39.2085,39.1453,39.169,19358.0
2017-02-17 12:20:00,49.55,49.59,49.52,49.55,33191.0,39.1769,39.2085,39.1532,39.1769,33191.0
2017-02-17 12:30:00,49.55,49.63,49.54,49.6,28008.0,39.1769,39.2401,39.169,39.2164,28008.0
2017-02-17 12:40:00,49.59,49.64,49.55,49.64,23501.0,39.2085,39.248,39.1769,39.248,23501.0
2017-02-17 12:50:00,49.63,49.73,49.62,49.73,33367.0,39.2401,39.3192,39.2322,39.3192,33367.0
2017-02-17 13:00:00,49.73,49.73,49.68,49.69,16006.0,39.3192,39.3192,39.2797,39.2876,16006.0
2017-02-17 13:10:00,49.69,49.71,49.67,49.7,11472.0,39.2876,39.3034,39.2718,39.2955,11472.0
2017-02-17 13:20:00,49.71,49.72,49.67,49.71,19329.0,39.3034,39.3113,39.2718,39.3034,19329.0
2017-02-17 13:30:00,49.71,49.76,49.7,49.75,22013.0,39.3034,39.3429,39.2955,39.335,22013.0
2017-02-17 13:40:00,49.75,49.77,49.69,49.7,18773.0,39.335,39.3508,39.2876,39.2955,18773.0
2017-02-17 13:50:00,49.7,49.74,49.67,49.74,30171.0,39.2955,39.3271,39.2718,39.3271,30171.0
2017-02-17 14:00:00,49.74,49.83,49.73,49.83,62682.0,39.3271,39.3983,39.3192,39.3983,62682.0
2017-02-17 14:10:00,49.83,49.87,49.81,49.82,38821.0,39.3983,39.4299,39.3825,39.3904,38821.0
2017-02-17 14:20:00,49.83,49.89,49.81,49.89,20012.0,39.3983,39.4457,39.3825,39.4457,20012.0
2017-02-17 14:30:00,49.89,49.92,49.84,49.87,25687.0,39.4457,39.4694,39.4062,39.4299,25687.0
2017-02-17 14:40:00,49.87,49.9,49.82,49.87,37383.0,39.4299,39.4536,39.3904,39.4299,37383.0
2017-02-17 14:50:00,49.87,49.87,49.79,49.84,30947.0,39.4299,39.4299,39.3666,39.4062,30947.0
2017-02-17 15:00:00,49.84,49.86,49.82,49.83,26706.0,39.4062,39.422,39.3904,39.3983,26706.0
2017-02-17 15:10:00,49.83,49.96,49.83,49.93,76312.0,39.3983,39.5011,39.3983,39.4773,76312.0
2017-02-17 15:20:00,49.92,49.98,49.9,49.97,24739.0,39.4694,39.5169,39.4536,39.509,24739.0
2017-02-17 15:30:00,49.96,50.02,49.95,49.98,52507.0,39.5011,39.5485,39.4931,39.5169,52507.0
2017-02-17 15:40:00,49.97,50.07,49.97,50.05,91508.0,39.509,39.588,39.509,39.5722,91508.0
2017-02-17 15:50:00,50.06,50.19,50.05,50.17,574598.0,39.5801,39.6829,39.5722,39.6671,574598.0
2017-02-21 09:30:00,50.19,50.35,50.17,50.25,68913.0,39.6829,39.8094,39.6671,39.7303,68913.0
2017-02-21 09:40:00,50.26,50.3,50.19,50.24,57718.0,39.7382,39.7699,39.6829,39.7224,57718.0
2017-02-21 09:50:00,50.24,50.5,50.23,50.47,103086.0,39.7224,39.928,39.7145,39.9043,103086.0
2017-02-21 10:00:00,50.47,50.6,50.46,50.59,72599.0,39.9043,40.0071,39.8964,39.9992,72599.0
2017-02-21 10:10:00,50.59,50.68,50.51,50.68,58256.0,39.9992,40.0703,39.9359,40.0703,58256.0
2017-02-21 10:20:00,50.69,50.8,50.69,50.74,50320.0,40.0782,40.1652,40.0782,40.1178,50320.0
2017-02-21 10:30:00,50.74,50.79,50.7,50.71,42405.0,40.1178,40.1573,40.0861,40.094,42405.0
2017-02-21 10:40:00,50.71,50.79,50.7,50.76,57442.0,40.094,40.1573,40.0861,40.1336,57442.0
2017-02-21 10:50:00,50.76,50.83,50.73,50.79,62291.0,40.1336,40.1889,40.1099,40.1573,62291.0
2017-02-21 11:00:00,50.79,50.79,50.7,50.71,57348.0,40.1573,40.1573,40.0861,40.094,57348.0
2017-02-21 11:10:00,50.71,50.78,50.7,50.73,33668.0,40.094,40.1494,40.0861,40.1099,33668.0
2017-02-21 11:20:00,50.72,50.8,50.7,50.72,47056.0,40.1019,40.1652,40.0861,40.1019,47056.0
2017-02-21 11:30:00,50.71,50.78,50.7,50.73,68760.0,40.094,40.1494,40.0861,40.1099,68760.0
2017-02-21 11:40:00,50.73,50.83,50.72,50.83,29663.0,40.1099,40.1889,40.1019,40.1889,29663.0
2017-02-21 11:50:00,50.83,50.87,50.77,50.84,36078.0,40.1889,40.2205,40.1415,40.1968,36078.0
2017-02-21 12:00:00,50.84,50.93,50.83,50.92,38185.0,40.1968,40.268,40.1889,40.2601,38185.0
2017-02-21 12:10:00,50.92,50.93,50.88,50.9,57629.0,40.2601,40.268,40.2285,40.2443,57629.0
2017-02-21 12:20:00,50.89,50.91,50.82,50.86,63580.0,40.2364,40.2522,40.181,40.2126,63580.0
2017-02-21 12:30:00,50.85,50.87,50.8,50.8,53018.0,40.2047,40.2205,40.1652,40.1652,53018.0
2017-02-21 12:40:00,50.79,50.83,50.78,50.82,43311.0,40.1573,40.1889,40.1494,40.181,43311.0
2017-02-21 12:50:00,50.81,50.83,50.76,50.76,30462.0,40.1731,40.1889,40.1336,40.1336,30462.0
2017-02-21 13:00:00,50.76,50.78,50.73,50.77,43769.0,40.1336,40.1494,40.1099,40.1415,43769.0
2017-02-21 13:10:00,50.78,50.8,50.73,50.79,57134.0,40.1494,40.1652,40.1099,40.1573,57134.0
2017-02-21 13:20:00,50.79,50.82,50.76,50.8,46066.0,40.1573,40.181,40.1336,40.1652,46066.0
2017-02-21 13:30:00,50.81,50.83,50.76,50.79,25302.0,40.1731,40.1889,40.1336,40.1573,25302.0
2017-02-21 13:40:00,50.79,50.79,50.74,50.74,34201.0,40.1573,40.1573,40.1178,40.1178,34201.0
2017-02-21 13:50:00,50.74,50.77,50.73,50.76,20719.0,40.1178,40.1415,40.1099,40.1336,20719.0
2017-02-21 14:00:00,50.76,50.77,50.74,50.76,22957.0,40.1336,40.1415,40.1178,40.1336,22957.0
2017-02-21 14:10:00,50.77,50.82,50.76,50.82,27701.0,40.1415,40.181,40.1336,40.181,27701.0
2017-02-21 14:20:00,50.82,50.88,50.82,50.84,38307.0,40.181,40.2285,40.181,40.1968,38307.0
2017-02-21 14:30:00,50.84,50.84,50.78,50.81,61430.0,40.1968,40.1968,40.1494,40.1731,61430.0
2017-02-21 14:40:00,50.82,50.82,50.72,50.76,54462.0,40.181,40.181,40.1019,40.1336,54462.0
2017-02-21 14:50:00,50.76,50.76,50.66,50.68,56230.0,40.1336,40.1336,40.0545,40.0703,56230.0
2017-02-21 15:00:00,50.68,50.85,50.67,50.81,72138.0,40.0703,40.2047,40.0624,40.1731,72138.0
2017-02-21 15:10:00,50.81,50.85,50.8,50.84,43176.0,40.1731,40.2047,40.1652,40.1968,43176.0
2017-02-21 15:20:00,50.84,50.87,50.83,50.85,44468.0,40.1968,40.2205,40.1889,40.2047,44468.0
2017-02-21 15:30:00,50.84,50.84,50.74,50.75,65349.0,40.1968,40.1968,40.1178,40.1257,65349.0
2017-02-21 15:40:00,50.75,50.77,50.68,50.7,79878.0,40.1257,40.1415,40.0703,40.0861,79878.0
2017-02-21 15:50:00,50.7,50.79,50.69,50.76,217977.0,40.0861,40.1573,40.0782,40.1336,217977.0
2017-02-22 09:30:00,50.62,50.85,50.46,50.63,43981.0,40.0229,40.2047,39.8964,40.0308,43981.0
2017-02-22 09:40:00,50.64,50.85,50.57,50.76,59208.0,40.0387,40.2047,39.9834,40.1336,59208.0
2017-02-22 09:50:00,50.76,50.92,50.74,50.86,82497.0,40.1336,40.2601,40.1178,40.2126,82497.0
2017-02-22 10:00:00,50.85,50.85,50.74,50.77,62095.0,40.2047,40.2047,40.1178,40.1415,62095.0
2017-02-22 10:10:00,50.78,50.78,50.64,50.69,28138.0,40.1494,40.1494,40.0387,40.0782,28138.0
2017-02-22 10:20:00,50.69,50.71,50.59,50.64,23560.0,40.0782,40.094,39.9992,40.0387,23560.0
2017-02-22 10:30:00,50.64,50.64,50.44,50.46,52903.0,40.0387,40.0387,39.8806,39.8964,52903.0
2017-02-22 10:40:00,50.46,50.48,50.28,50.28,46845.0,39.8964,39.9122,39.7541,39.7541,46845.0
2017-02-22 10:50:00,50.29,50.44,50.29,50.41,19754.0,39.762,39.8806,39.762,39.8568,19754.0
2017-02-22 11:00:00,50.42,50.53,50.42,50.48,20234.0,39.8648,39.9517,39.8648,39.9122,20234.0
2017-02-22 11:10:00,50.46,50.53,50.4,50.49,24590.0,39.8964,39.9517,39.8489,39.9201,24590.0
2017-02-22 11:20:00,50.49,50.5,50.4,50.4,19046.0,39.9201,39.928,39.8489,39.8489,19046.0
2017-02-22 11:30:00,50.41,50.43,50.35,50.35,9937.0,39.8568,39.8727,39.8094,39.8094,9937.0
2017-02-22 11:40:00,50.36,50.4,50.31,50.34,18490.0,39.8173,39.8489,39.7778,39.8015,18490.0
2017-02-22 11:50:00,50.32,50.36,50.29,50.31,20684.0,39.7857,39.8173,39.762,39.7778,20684.0
2017-02-22 12:00:00,50.33,50.34,50.27,50.33,32203.0,39.7936,39.8015,39.7462,39.7936,32203.0
2017-02-22 12:10:00,50.34,50.36,50.27,50.31,22569.0,39.8015,39.8173,39.7462,39.7778,22569.0
2017-02-22 12:20:00,50.32,50.34,50.29,50.31,40453.0,39.7857,39.8015,39.762,39.7778,40453.0
2017-02-22 12:30:00,50.31,50.33,50.25,50.26,13405.0,39.7778,39.7936,39.7303,39.7382,13405.0
2017-02-22 12:40:00,50.26,50.3,50.25,50.28,13812.0,39.7382,39.7699,39.7303,39.7541,13812.0
2017-02-22 12:50:00,50.29,50.33,50.25,50.31,30435.0,39.762,39.7936,39.7303,39.7778,30435.0
2017-02-22 13:00:00,50.32,50.35,50.31,50.33,24767.0,39.7857,39.8094,39.7778,39.7936,24767.0
2017-02-22 13:10:00,50.33,50.33,50.28,50.29,15206.0,39.7936,39.7936,39.7541,39.762,15206.0
2017-02-22 13:20:00,50.29,50.36,50.29,50.35,28109.0,39.762,39.8173,39.762,39.8094,28109.0
2017-02-22 13:30:00,50.36,50.36,50.28,50.28,28692.0,39.8173,39.8173,39.7541,39.7541,28692.0
2017-02-22 13:40:00,50.29,50.32,50.27,50.31,18733.0,39.762,39.7857,39.7462,39.7778,18733.0
2017-02-22 13:50:00,50.31,50.33,50.29,50.29,21209.0,39.7778,39.7936,39.762,39.762,21209.0
2017-02-22 14:00:00,50.29,50.35,50.24,50.35,107366.0,39.762,39.8094,39.7224,39.8094,107366.0
2017-02-22 14:10:00,50.35,50.41,50.32,50.38,66448.0,39.8094,39.8568,39.7857,39.8331,66448.0
2017-02-22 14:20:00,50.37,50.4,50.35,50.37,27214.0,39.8252,39.8489,39.8094,39.8252,27214.0
2017-02-22 14:30:00,50.37,50.38,50.33,50.34,24455.0,39.8252,39.8331,39.7936,39.8015,24455.0
2017-02-22 14:40:00,50.33,50.33,50.28,50.29,42002.0,39.7936,39.7936,39.7541,39.762,42002.0
2017-02-22 14:50:00,50.29,50.32,50.29,50.3,19855.0,39.762,39.7857,39.762,39.7699,19855.0
2017-02-22 15:00:00,50.3,50.32,50.29,50.29,31205.0,39.7699,39.7857,39.762,39.762,31205.0
2017-02-22 15:10:00,50.29,50.31,50.28,50.3,26269.0,39.762,39.7778,39.7541,39.7699,26269.0
2017-02-22 15:20:00,50.3,50.32,50.29,50.31,54795.0,39.7699,39.7857,39.762,39.7778,54795.0
2017-02-22 15:30:00,50.32,50.32,50.28,50.31,68592.0,39.7857,39.7857,39.7541,39.7778,68592.0
2017-02-22 15:40:00,50.32,50.32,50.29,50.3,81858.0,39.7857,39.7857,39.762,39.7699,81858.0
2017-02-22 15:50:00,50.31,50.37,50.3,50.33,156977.0,39.7778,39.8252,39.7699,39.7936,156977.0
2017-02-23 09:30:00,50.65,50.71,50.34,50.51,50625.0,40.0466,40.094,39.8015,39.9359,50625.0
2017-02-23 09:40:00,50.52,50.6,50.47,50.51,51859.0,39.9438,40.0071,39.9043,39.9359,51859.0
2017-02-23 09:50:00,50.51,50.51,50.26,50.29,90398.0,39.9359,39.9359,39.7382,39.762,90398.0
2017-02-23 10:00:00,50.3,50.31,50.2,50.28,35899.0,39.7699,39.7778,39.6908,39.7541,35899.0
2017-02-23 10:10:00,50.26,50.32,50.2,50.2,31916.0,39.7382,39.7857,39.6908,39.6908,31916.0
2017-02-23 10:20:00,50.19,50.24,50.17,50.17,26124.0,39.6829,39.7224,39.6671,39.6671,26124.0
2017-02-23 10:30:00,50.16,50.16,50.08,50.11,25782.0,39.6592,39.6592,39.5959,39.6196,25782.0
2017-02-23 10:40:00,50.11,50.11,50.06,50.09,33248.0,39.6196,39.6196,39.5801,39.6038,33248.0
2017-02-23 10:50:00,50.09,50.11,50.06,50.11,93589.0,39.6038,39.6196,39.5801,39.6196,93589.0
2017-02-23 11:00:00,50.11,50.11,49.98,49.98,71997.0,39.6196,39.6196,39.5169,39.5169,71997.0
2017-02-23 11:10:00,49.98,50.04,49.96,50.03,46160.0,39.5169,39.5643,39.5011,39.5564,46160.0
2017-02-23 11:20:00,50.02,50.1,49.99,49.99,33009.0,39.5485,39.6117,39.5248,39.5248,33009.0
2017-02-23 11:30:00,49.99,50.02,49.96,49.96,39397.0,39.5248,39.5485,39.5011,39.5011,39397.0
2017-02-23 11:40:00,49.97,49.99,49.95,49.97,53824.0,39.509,39.5248,39.4931,39.509,53824.0
2017-02-23 11:50:00,49.98,50.04,49.95,50.03,136557.0,39.5169,39.5643,39.4931,39.5564,136557.0
2017-02-23 12:00:00,50.02,50.13,50.02,50.1,45813.0,39.5485,39.6355,39.5485,39.6117,45813.0
2017-02-23 12:10:00,50.1,50.22,50.08,50.19,29676.0,39.6117,39.7066,39.5959,39.6829,29676.0
2017-02-23 12:20:00,50.19,50.19,50.09,50.18,88943.0,39.6829,39.6829,39.6038,39.675,88943.0
2017-02-23 12:30:00,50.17,50.35,50.17,50.34,41377.0,39.6671,39.8094,39.6671,39.8015,41377.0
2017-02-23 12:40:00,50.33,50.38,50.29,50.29,44112.0,39.7936,39.8331,39.762,39.762,44112.0
2017-02-23 12:50:00,50.29,50.34,50.26,50.28,25346.0,39.762,39.8015,39.7382,39.7541,25346.0
2017-02-23 13:00:00,50.29,50.31,50.27,50.29,16671.0,39.762,39.7778,39.7462,39.762,16671.0
2017-02-23 13:10:00,50.29,50.3,50.26,50.28,20942.0,39.762,39.7699,39.7382,39.7541,20942.0
2017-02-23 13:20:00,50.28,50.29,50.2,50.24,28764.0,39.7541,39.762,39.6908,39.7224,28764.0
2017-02-23 13:30:00,50.24,50.26,50.17,50.18,37641.0,39.7224,39.7382,39.6671,39.675,37641.0
2017-02-23 13:40:00,50.19,50.2,50.15,50.18,13407.0,39.6829,39.6908,39.6513,39.675,13407.0
2017-02-23 13:50:00,50.18,50.19,50.13,50.14,28752.0,39.675,39.6829,39.6355,39.6434,28752.0
2017-02-23 14:00:00,50.14,50.17,50.14,50.16,69525.0,39.6434,39.6671,39.6434,39.6592,69525.0
2017-02-23 14:10:00,50.17,50.17,50.11,50.14,45960.0,39.6671,39.6671,39.6196,39.6434,45960.0
2017-02-23 14:20:00,50.14,50.29,50.13,50.27,48836.0,39.6434,39.762,39.6355,39.7462,48836.0
2017-02-23 14:30:00,50.28,50.29,50.23,50.25,25448.0,39.7541,39.762,39.7145,39.7303,25448.0
2017-02-23 14:40:00,50.24,50.3,50.23,50.23,28201.0,39.7224,39.7699,39.7145,39.7145,28201.0
2017-02-23 14:50:00,50.24,50.33,50.23,50.32,37757.0,39.7224,39.7936,39.7145,39.7857,37757.0
2017-02-23 15:00:00,50.31,50.44,50.31,50.4,51087.0,39.7778,39.8806,39.7778,39.8489,51087.0
2017-02-23 15:10:00,50.41,50.46,50.38,50.45,43198.0,39.8568,39.8964,39.8331,39.8885,43198.0
2017-02-23 15:20:00,50.45,50.51,50.41,50.41,42262.0,39.8885,39.9359,39.8568,39.8568,42262.0
2017-02-23 15:30:00,50.41,50.52,50.39,50.51,57309.0,39.8568,39.9438,39.841,39.9359,57309.0
2017-02-23 15:40:00,50.52,50.59,50.51,50.52,92733.0,39.9438,39.9992,39.9359,39.9438,92733.0
2017-02-23 15:50:00,50.52,50.57,50.51,50.56,249847.0,39.9438,39.9834,39.9359,39.9754,249847.0
2017-02-24 09:30:00,50.44,50.7,50.33,50.64,50542.0,39.8806,40.0861,39.7936,40.0387,50542.0
2017-02-24 09:40:00,50.65,50.75,50.56,50.69,53698.0,40.0466,40.1257,39.9754,40.0782,53698.0
2017-02-24 09:50:00,50.71,50.85,50.68,50.69,50086.0,40.094,40.2047,40.0703,40.0782,50086.0
2017-02-24 10:00:00,50.7,50.97,50.66,50.91,88568.0,40.0861,40.2996,40.0545,40.2522,88568.0
2017-02-24 10:10:00,50.91,50.91,50.79,50.85,42793.0,40.2522,40.2522,40.1573,40.2047,42793.0
2017-02-24 10:20:00,50.85,50.93,50.77,50.91,53756.0,40.2047,40.268,40.1415,40.2522,53756.0
2017-02-24 10:30:00,50.9,50.96,50.85,50.96,28208.0,40.2443,40.2917,40.2047,40.2917,28208.0
2017-02-24 10:40:00,50.96,51.0,50.93,50.98,28688.0,40.2917,40.3233,40.268,40.3075,28688.0
2017-02-24 10:50:00,50.97,50.99,50.9,50.91,27322.0,40.2996,40.3154,40.2443,40.2522,27322.0
2017-02-24 11:00:00,50.91,51.01,50.91,51.0,26516.0,40.2522,40.3312,40.2522,40.3233,26516.0
2017-02-24 11:10:00,51.0,51.01,50.9,50.98,56394.0,40.3233,40.3312,40.2443,40.3075,56394.0
2017-02-24 11:20:00,50.97,50.99,50.95,50.97,25066.0,40.2996,40.3154,40.2838,40.2996,25066.0
2017-02-24 11:30:00,50.97,51.05,50.96,51.04,18513.0,40.2996,40.3629,40.2917,40.355,18513.0
2017-02-24 11:40:00,51.03,51.1,51.01,51.04,29066.0,40.3471,40.4024,40.3312,40.355,29066.0
2017-02-24 11:50:00,51.04,51.09,51.01,51.06,27786.0,40.355,40.3945,40.3312,40.3708,27786.0
2017-02-24 12:00:00,51.07,51.09,51.02,51.08,45620.0,40.3787,40.3945,40.3391,40.3866,45620.0
2017-02-24 12:10:00,51.07,51.15,51.05,51.1,32754.0,40.3787,40.4419,40.3629,40.4024,32754.0
2017-02-24 12:20:00,51.1,51.16,51.09,51.11,34270.0,40.4024,40.4498,40.3945,40.4103,34270.0
2017-02-24 12:30:00,51.1,51.11,51.01,51.03,25003.0,40.4024,40.4103,40.3312,40.3471,25003.0
2017-02-24 12:40:00,51.03,51.06,51.0,51.05,20088.0,40.3471,40.3708,40.3233,40.3629,20088.0
2017-02-24 12:50:00,51.05,51.1,51.02,51.1,28420.0,40.3629,40.4024,40.3391,40.4024,28420.0
2017-02-24 13:00:00,51.1,51.14,51.09,51.13,30879.0,40.4024,40.434,40.3945,40.4261,30879.0
2017-02-24 13:10:00,51.12,51.12,51.07,51.09,51243.0,40.4182,40.4182,40.3787,40.3945,51243.0
2017-02-24 13:20:00,51.09,51.14,51.09,51.14,26637.0,40.3945,40.434,40.3945,40.434,26637.0
2017-02-24 13:30:00,51.13,51.14,51.06,51.06,31086.0,40.4261,40.434,40.3708,40.3708,31086.0
2017-02-24 13:40:00,51.06,51.07,51.02,51.05,28883.0,40.3708,40.3787,40.3391,40.3629,28883.0
2017-02-24 13:50:00,51.05,51.07,51.04,51.06,26802.0,40.3629,40.3787,40.355,40.3708,26802.0
2017-02-24 14:00:00,51.06,51.09,51.04,51.06,31222.0,40.3708,40.3945,40.355,40.3708,31222.0
2017-02-24 14:10:00,51.06,51.07,51.01,51.04,21494.0,40.3708,40.3787,40.3312,40.355,21494.0
2017-02-24 14:20:00,51.03,51.05,50.99,51.02,24883.0,40.3471,40.3629,40.3154,40.3391,24883.0
2017-02-24 14:30:00,51.02,51.04,51.01,51.02,32444.0,40.3391,40.355,40.3312,40.3391,32444.0
2017-02-24 14:40:00,51.02,51.05,51.01,51.02,28472.0,40.3391,40.3629,40.3312,40.3391,28472.0
2017-02-24 14:50:00,51.03,51.04,51.01,51.04,52284.0,40.3471,40.355,40.3312,40.355,52284.0
2017-02-24 15:00:00,51.05,51.1,51.0,51.01,85345.0,40.3629,40.4024,40.3233,40.3312,85345.0
2017-02-24 15:10:00,51.01,51.06,51.01,51.06,52095.0,40.3312,40.3708,40.3312,40.3708,52095.0
2017-02-24 15:20:00,51.06,51.07,51.04,51.06,120061.0,40.3708,40.3787,40.355,40.3708,120061.0
2017-02-24 15:30:00,51.07,51.07,51.01,51.01,79625.0,40.3787,40.3787,40.3312,40.3312,79625.0
2017-02-24 15:40:00,51.01,51.1,51.0,51.08,177772.0,40.3312,40.4024,40.3233,40.3866,177772.0
2017-02-24 15:50:00,51.08,51.09,51.01,51.05,316122.0,40.3866,40.3945,40.3312,40.3629,316122.0
2017-02-27 09:30:00,51.17,51.17,50.9,51.02,67489.0,40.4577,40.4577,40.2443,40.3391,67489.0
2017-02-27 09:40:00,51.03,51.18,51.01,51.17,72513.0,40.3471,40.4656,40.3312,40.4577,72513.0
2017-02-27 09:50:00,51.18,51.4,51.17,51.36,74596.0,40.4656,40.6396,40.4577,40.608,74596.0
2017-02-27 10:00:00,51.36,51.36,51.24,51.31,36113.0,40.608,40.608,40.5131,40.5684,36113.0
2017-02-27 10:10:00,51.31,51.43,51.26,51.41,28423.0,40.5684,40.6633,40.5289,40.6475,28423.0
2017-02-27 10:20:00,51.42,51.53,51.4,51.51,24700.0,40.6554,40.7424,40.6396,40.7266,24700.0
2017-02-27 10:30:00,51.51,51.52,51.45,51.5,26804.0,40.7266,40.7345,40.6791,40.7187,26804.0
2017-02-27 10:40:00,51.5,51.62,51.47,51.62,40175.0,40.7187,40.8135,40.6949,40.8135,40175.0
2017-02-27 10:50:00,51.61,51.61,51.54,51.57,21240.0,40.8056,40.8056,40.7503,40.774,21240.0
2017-02-27 11:00:00,51.56,51.57,51.49,51.56,34996.0,40.7661,40.774,40.7108,40.7661,34996.0
2017-02-27 11:10:00,51.57,51.59,51.49,51.51,35893.0,40.774,40.7898,40.7108,40.7266,35893.0
2017-02-27 11:20:00,51.51,51.55,51.5,51.53,26901.0,40.7266,40.7582,40.7187,40.7424,26901.0
2017-02-27 11:30:00,51.53,51.54,51.49,51.51,30421.0,40.7424,40.7503,40.7108,40.7266,30421.0
2017-02-27 11:40:00,51.5,51.55,51.49,51.5,56454.0,40.7187,40.7582,40.7108,40.7187,56454.0
2017-02-27 11:50:00,51.49,51.5,51.44,51.45,19220.0,40.7108,40.7187,40.6712,40.6791,19220.0
2017-02-27 12:00:00,51.45,51.46,51.4,51.4,13835.0,40.6791,40.687,40.6396,40.6396,13835.0
2017-02-27 12:10:00,51.4,51.43,51.32,51.35,24367.0,40.6396,40.6633,40.5763,40.6001,24367.0
2017-02-27 12:20:00,51.35,51.4,51.35,51.39,15135.0,40.6001,40.6396,40.6001,40.6317,15135.0
2017-02-27 12:30:00,51.39,51.4,51.34,51.38,15819.0,40.6317,40.6396,40.5922,40.6238,15819.0
2017-02-27 12:40:00,51.39,51.46,51.38,51.46,13908.0,40.6317,40.687,40.6238,40.687,13908.0
2017-02-27 12:50:00,51.46,51.46,51.38,51.41,21504.0,40.687,40.687,40.6238,40.6475,21504.0
2017-02-27 13:00:00,51.41,51.48,51.4,51.48,24850.0,40.6475,40.7028,40.6396,40.7028,24850.0
2017-02-27 13:10:00,51.47,51.51,51.45,51.5,23763.0,40.6949,40.7266,40.6791,40.7187,23763.0
2017-02-27 13:20:00,51.5,51.51,51.47,51.48,27787.0,40.7187,40.7266,40.6949,40.7028,27787.0
2017-02-27 13:30:00,51.48,51.51,51.47,51.5,22117.0,40.7028,40.7266,40.6949,40.7187,22117.0
2017-02-27 13:40:00,51.5,51.53,51.47,51.48,28009.0,40.7187,40.7424,40.6949,40.7028,28009.0
2017-02-27 13:50:00,51.48,51.5,51.47,51.49,22095.0,40.7028,40.7187,40.6949,40.7108,22095.0
2017-02-27 14:00:00,51.49,51.5,51.45,51.46,23600.0,40.7108,40.7187,40.6791,40.687,23600.0
2017-02-27 14:10:00,51.47,51.48,51.45,51.47,15244.0,40.6949,40.7028,40.6791,40.6949,15244.0
2017-02-27 14:20:00,51.48,51.54,51.47,51.52,23958.0,40.7028,40.7503,40.6949,40.7345,23958.0
2017-02-27 14:30:00,51.52,51.53,51.5,51.52,27356.0,40.7345,40.7424,40.7187,40.7345,27356.0
2017-02-27 14:40:00,51.52,51.55,51.51,51.55,22341.0,40.7345,40.7582,40.7266,40.7582,22341.0
2017-02-27 14:50:00,51.54,51.55,51.5,51.53,30399.0,40.7503,40.7582,40.7187,40.7424,30399.0
2017-02-27 15:00:00,51.52,51.56,51.52,51.55,36838.0,40.7345,40.7661,40.7345,40.7582,36838.0
2017-02-27 15:10:00,51.55,51.6,51.53,51.6,36283.0,40.7582,40.7977,40.7424,40.7977,36283.0
2017-02-27 15:20:00,51.61,51.64,51.58,51.61,40345.0,40.8056,40.8293,40.7819,40.8056,40345.0
2017-02-27 15:30:00,51.61,51.61,51.57,51.59,55255.0,40.8056,40.8056,40.774,40.7898,55255.0
2017-02-27 15:40:00,51.59,51.6,51.57,51.59,119023.0,40.7898,40.7977,40.774,40.7898,119023.0
2017-02-27 15:50:00,51.58,51.61,51.55,51.61,243576.0,40.7819,40.8056,40.7582,40.8056,243576.0
2017-02-28 09:30:00,51.54,51.65,51.31,51.48,57064.0,40.7503,40.8373,40.5684,40.7028,57064.0
2017-02-28 09:40:00,51.48,51.6,51.38,51.39,47196.0,40.7028,40.7977,40.6238,40.6317,47196.0
2017-02-28 09:50:00,51.4,51.58,51.36,51.52,78470.0,40.6396,40.7819,40.608,40.7345,78470.0
2017-02-28 10:00:00,51.53,51.66,51.51,51.58,73619.0,40.7424,40.8452,40.7266,40.7819,73619.0
2017-02-28 10:10:00,51.58,51.64,51.51,51.51,87820.0,40.7819,40.8293,40.7266,40.7266,87820.0
2017-02-28 10:20:00,51.51,51.51,51.4,51.46,41924.0,40.7266,40.7266,40.6396,40.687,41924.0
2017-02-28 10:30:00,51.46,51.46,51.31,51.33,57903.0,40.687,40.687,40.5684,40.5842,57903.0
2017-02-28 10:40:00,51.34,51.43,51.33,51.35,62968.0,40.5922,40.6633,40.5842,40.6001,62968.0
2017-02-28 10:50:00,51.35,51.44,51.34,51.43,25046.0,40.6001,40.6712,40.5922,40.6633,25046.0
2017-02-28 11:00:00,51.43,51.57,51.43,51.56,47355.0,40.6633,40.774,40.6633,40.7661,47355.0
2017-02-28 11:10:00,51.57,51.57,51.45,51.5,34122.0,40.774,40.774,40.6791,40.7187,34122.0
2017-02-28 11:20:00,51.5,51.55,51.49,51.54,45570.0,40.7187,40.7582,40.7108,40.7503,45570.0
2017-02-28 11:30:00,51.53,51.54,51.39,51.44,88483.0,40.7424,40.7503,40.6317,40.6712,88483.0
2017-02-28 11:40:00,51.44,51.49,51.4,51.4,26427.0,40.6712,40.7108,40.6396,40.6396,26427.0
2017-02-28 11:50:00,51.4,51.45,51.34,51.43,47664.0,40.6396,40.6791,40.5922,40.6633,47664.0
2017-02-28 12:00:00,51.43,51.43,51.36,51.36,20991.0,40.6633,40.6633,40.608,40.608,20991.0
2017-02-28 12:10:00,51.36,51.42,51.35,51.41,29974.0,40.608,40.6554,40.6001,40.6475,29974.0
2017-02-28 12:20:00,51.4,51.4,51.25,51.26,34132.0,40.6396,40.6396,40.521,40.5289,34132.0
2017-02-28 12:30:00,51.26,51.27,51.19,51.2,61362.0,40.5289,40.5368,40.4736,40.4815,61362.0
2017-02-28 12:40:00,51.2,51.26,51.19,51.23,40400.0,40.4815,40.5289,40.4736,40.5052,40400.0
2017-02-28 12:50:00,51.23,51.23,51.1,51.11,50491.0,40.5052,40.5052,40.4024,40.4103,50491.0
2017-02-28 13:00:00,51.11,51.11,51.0,51.01,81202.0,40.4103,40.4103,40.3233,40.3312,81202.0
2017-02-28 13:10:00,51.01,51.01,50.92,50.92,56636.0,40.3312,40.3312,40.2601,40.2601,56636.0
2017-02-28 13:20:00,50.93,50.93,50.8,50.81,65884.0,40.268,40.268,40.1652,40.1731,65884.0
2017-02-28 13:30:00,50.81,50.83,50.74,50.77,51598.0,40.1731,40.1889,40.1178,40.1415,51598.0
2017-02-28 13:40:00,50.78,50.81,50.73,50.73,36321.0,40.1494,40.1731,40.1099,40.1099,36321.0
2017-02-28 13:50:00,50.73,50.76,50.68,50.76,75152.0,40.1099,40.1336,40.0703,40.1336,75152.0
2017-02-28 14:00:00,50.76,50.9,50.76,50.89,59441.0,40.1336,40.2443,40.1336,40.2364,59441.0
2017-02-28 14:10:00,50.89,50.95,50.87,50.9,57561.0,40.2364,40.2838,40.2205,40.2443,57561.0
2017-02-28 14:20:00,50.9,50.91,50.83,50.9,40982.0,40.2443,40.2522,40.1889,40.2443,40982.0
2017-02-28 14:30:00,50.91,51.01,50.9,51.0,50905.0,40.2522,40.3312,40.2443,40.3233,50905.0
2017-02-28 14:40:00,50.99,51.0,50.95,50.96,40139.0,40.3154,40.3233,40.2838,40.2917,40139.0
2017-02-28 14:50:00,50.96,50.96,50.92,50.94,29482.0,40.2917,40.2917,40.2601,40.2759,29482.0
2017-02-28 15:00:00,50.95,50.97,50.93,50.95,60405.0,40.2838,40.2996,40.268,40.2838,60405.0
2017-02-28 15:10:00,50.96,51.03,50.95,51.0,66917.0,40.2917,40.3471,40.2838,40.3233,66917.0
2017-02-28 15:20:00,51.0,51.0,50.86,50.87,63513.0,40.3233,40.3233,40.2126,40.2205,63513.0
2017-02-28 15:30:00,50.87,50.95,50.86,50.86,91057.0,40.2205,40.2838,40.2126,40.2126,91057.0
2017-02-28 15:40:00,50.86,50.99,50.79,50.98,146220.0,40.2126,40.3154,40.1573,40.3075,146220.0
2017-02-28 15:50:00,50.98,51.16,50.98,51.05,454080.0,40.3075,40.4498,40.3075,40.3629,454080.0
2017-03-01 09:30:00,51.1,51.2,50.74,50.92,56687.0,40.4024,40.4815,40.1178,40.2601,56687.0
2017-03-01 09:40:00,50.89,50.9,50.75,50.86,88694.0,40.2364,40.2443,40.1257,40.2126,88694.0
2017-03-01 09:50:00,50.86,50.87,50.67,50.7,60216.0,40.2126,40.2205,40.0624,40.0861,60216.0
2017-03-01 10:00:00,50.73,50.97,50.7,50.93,48119.0,40.1099,40.2996,40.0861,40.268,48119.0
2017-03-01 10:10:00,50.91,50.98,50.84,50.84,32035.0,40.2522,40.3075,40.1968,40.1968,32035.0
2017-03-01 10:20:00,50.84,50.92,50.81,50.87,32478.0,40.1968,40.2601,40.1731,40.2205,32478.0
2017-03-01 10:30:00,50.88,50.97,50.83,50.93,36073.0,40.2285,40.2996,40.1889,40.268,36073.0
2017-03-01 10:40:00,50.91,50.95,50.85,50.85,45066.0,40.2522,40.2838,40.2047,40.2047,45066.0
2017-03-01 10:50:00,50.86,50.87,50.72,50.74,49699.0,40.2126,40.2205,40.1019,40.1178,49699.0
2017-03-01 11:00:00,50.75,50.86,50.74,50.86,55062.0,40.1257,40.2126,40.1178,40.2126,55062.0
2017-03-01 11:10:00,50.86,50.9,50.81,50.82,53634.0,40.2126,40.2443,40.1731,40.181,53634.0
2017-03-01 11:20:00,50.82,50.87,50.79,50.83,51283.0,40.181,40.2205,40.1573,40.1889,51283.0
2017-03-01 11:30:00,50.83,50.9,50.82,50.84,48695.0,40.1889,40.2443,40.181,40.1968,48695.0
2017-03-01 11:40:00,50.85,50.88,50.82,50.86,32880.0,40.2047,40.2285,40.181,40.2126,32880.0
2017-03-01 11:50:00,50.87,50.96,50.85,50.95,21899.0,40.2205,40.2917,40.2047,40.2838,21899.0
2017-03-01 12:00:00,50.96,51.11,50.96,51.09,26898.0,40.2917,40.4103,40.2917,40.3945,26898.0
2017-03-01 12:10:00,51.1,51.17,51.1,51.17,15503.0,40.4024,40.4577,40.4024,40.4577,15503.0
2017-03-01 12:20:00,51.18,51.23,51.16,51.16,26352.0,40.4656,40.5052,40.4498,40.4498,26352.0
2017-03-01 12:30:00,51.15,51.2,51.13,51.17,21640.0,40.4419,40.4815,40.4261,40.4577,21640.0
2017-03-01 12:40:00,51.16,51.17,51.02,51.05,39377.0,40.4498,40.4577,40.3391,40.3629,39377.0
2017-03-01 12:50:00,51.06,51.08,51.02,51.02,36338.0,40.3708,40.3866,40.3391,40.3391,36338.0
2017-03-01 13:00:00,51.03,51.09,50.99,51.09,33424.0,40.3471,40.3945,40.3154,40.3945,33424.0
2017-03-01 13:10:00,51.1,51.2,51.09,51.14,25898.0,40.4024,40.4815,40.3945,40.434,25898.0
2017-03-01 13:20:00,51.14,51.15,51.08,51.15,50768.0,40.434,40.4419,40.3866,40.4419,50768.0
2017-03-01 13:30:00,51.15,51.15,51.04,51.04,37805.0,40.4419,40.4419,40.355,40.355,37805.0
2017-03-01 13:40:00,51.05,51.13,51.02,51.13,33016.0,40.3629,40.4261,40.3391,40.4261,33016.0
2017-03-01 13:50:00,51.13,51.15,51.06,51.06,17845.0,40.4261,40.4419,40.3708,40.3708,17845.0
2017-03-01 14:00:00,51.06,51.13,51.05,51.09,34156.0,40.3708,40.4261,40.3629,40.3945,34156.0
2017-03-01 14:10:00,51.1,51.24,51.08,51.2,35147.0,40.4024,40.5131,40.3866,40.4815,35147.0
2017-03-01 14:20:00,51.19,51.28,51.15,51.24,55476.0,40.4736,40.5447,40.4419,40.5131,55476.0
2017-03-01 14:30:00,51.25,51.25,51.14,51.17,22701.0,40.521,40.521,40.434,40.4577,22701.0
2017-03-01 14:40:00,51.17,51.17,51.03,51.1,50122.0,40.4577,40.4577,40.3471,40.4024,50122.0
2017-03-01 14:50:00,51.11,51.14,51.06,51.12,34606.0,40.4103,40.434,40.3708,40.4182,34606.0
2017-03-01 15:00:00,51.13,51.13,51.0,51.01,52531.0,40.4261,40.4261,40.3233,40.3312,52531.0
2017-03-01 15:10:00,51.01,51.09,50.97,51.09,59771.0,40.3312,40.3945,40.2996,40.3945,59771.0
2017-03-01 15:20:00,51.08,51.09,51.0,51.02,45094.0,40.3866,40.3945,40.3233,40.3391,45094.0
2017-03-01 15:30:00,51.01,51.02,50.99,51.01,72040.0,40.3312,40.3391,40.3154,40.3312,72040.0
2017-03-01 15:40:00,51.01,51.09,51.01,51.04,104971.0,40.3312,40.3945,40.3312,40.355,104971.0
2017-03-01 15:50:00,51.05,51.06,50.91,50.97,257813.0,40.3629,40.3708,40.2522,40.2996,257813.0
2017-03-02 09:30:00,50.9,50.9,50.56,50.75,43727.0,40.2443,40.2443,39.9754,40.1257,43727.0
2017-03-02 09:40:00,50.75,50.82,50.71,50.76,29062.0,40.1257,40.181,40.094,40.1336,29062.0
2017-03-02 09:50:00,50.76,50.79,50.65,50.72,59323.0,40.1336,40.1573,40.0466,40.1019,59323.0
2017-03-02 10:00:00,50.72,50.98,50.68,50.88,84800.0,40.1019,40.3075,40.0703,40.2285,84800.0
2017-03-02 10:10:00,50.87,51.07,50.87,51.01,44413.0,40.2205,40.3787,40.2205,40.3312,44413.0
2017-03-02 10:20:00,51.01,51.03,50.91,51.0,43041.0,40.3312,40.3471,40.2522,40.3233,43041.0
2017-03-02 10:30:00,51.0,51.03,50.85,50.85,35591.0,40.3233,40.3471,40.2047,40.2047,35591.0
2017-03-02 10:40:00,50.85,50.91,50.83,50.91,54986.0,40.2047,40.2522,40.1889,40.2522,54986.0
2017-03-02 10:50:00,50.9,50.9,50.77,50.79,29177.0,40.2443,40.2443,40.1415,40.1573,29177.0
2017-03-02 11:00:00,50.8,50.82,50.76,50.78,28507.0,40.1652,40.181,40.1336,40.1494,28507.0
2017-03-02 11:10:00,50.78,50.83,50.75,50.76,25185.0,40.1494,40.1889,40.1257,40.1336,25185.0
2017-03-02 11:20:00,50.77,50.77,50.64,50.68,21871.0,40.1415,40.1415,40.0387,40.0703,21871.0
2017-03-02 11:30:00,50.68,50.72,50.63,50.64,22320.0,40.0703,40.1019,40.0308,40.0387,22320.0
2017-03-02 11:40:00,50.64,50.66,50.59,50.6,32038.0,40.0387,40.0545,39.9992,40.0071,32038.0
2017-03-02 11:50:00,50.6,50.69,50.59,50.67,74310.0,40.0071,40.0782,39.9992,40.0624,74310.0
2017-03-02 12:00:00,50.68,50.78,50.68,50.72,31322.0,40.0703,40.1494,40.0703,40.1019,31322.0
2017-03-02 12:10:00,50.72,50.82,50.7,50.82,34819.0,40.1019,40.181,40.0861,40.181,34819.0
2017-03-02 12:20:00,50.82,50.85,50.77,50.85,26507.0,40.181,40.2047,40.1415,40.2047,26507.0
2017-03-02 12:30:00,50.84,50.89,50.82,50.88,23825.0,40.1968,40.2364,40.181,40.2285,23825.0
2017-03-02 12:40:00,50.89,50.92,50.83,50.85,28373.0,40.2364,40.2601,40.1889,40.2047,28373.0
2017-03-02 12:50:00,50.84,50.86,50.82,50.84,21511.0,40.1968,40.2126,40.181,40.1968,21511.0
2017-03-02 13:00:00,50.85,50.89,50.84,50.88,24036.0,40.2047,40.2364,40.1968,40.2285,24036.0
2017-03-02 13:10:00,50.87,50.88,50.85,50.86,25214.0,40.2205,40.2285,40.2047,40.2126,25214.0
2017-03-02 13:20:00,50.86,50.87,50.8,50.8,45690.0,40.2126,40.2205,40.1652,40.1652,45690.0
2017-03-02 13:30:00,50.8,50.81,50.73,50.78,58234.0,40.1652,40.1731,40.1099,40.1494,58234.0
2017-03-02 13:40:00,50.78,50.8,50.71,50.72,29246.0,40.1494,40.1652,40.094,40.1019,29246.0
2017-03-02 13:50:00,50.72,50.75,50.71,50.74,17541.0,40.1019,40.1257,40.094,40.1178,17541.0
2017-03-02 14:00:00,50.73,50.78,50.73,50.77,42453.0,40.1099,40.1494,40.1099,40.1415,42453.0
2017-03-02 14:10:00,50.76,50.78,50.74,50.74,34704.0,40.1336,40.1494,40.1178,40.1178,34704.0
2017-03-02 14:20:00,50.74,50.85,50.74,50.84,35658.0,40.1178,40.2047,40.1178,40.1968,35658.0
2017-03-02 14:30:00,50.84,50.9,50.83,50.87,33341.0,40.1968,40.2443,40.1889,40.2205,33341.0
2017-03-02 14:40:00,50.86,50.97,50.86,50.97,22531.0,40.2126,40.2996,40.2126,40.2996,22531.0
2017-03-02 14:50:00,50.97,51.01,50.96,50.97,49631.0,40.2996,40.3312,40.2917,40.2996,49631.0
2017-03-02 15:00:00,50.97,51.04,50.97,50.97,31381.0,40.2996,40.355,40.2996,40.2996,31381.0
2017-03-02 15:10:00,50.98,51.01,50.95,50.97,31802.0,40.3075,40.3312,40.2838,40.2996,31802.0
2017-03-02 15:20:00,50.98,50.99,50.93,50.95,34255.0,40.3075,40.3154,40.268,40.2838,34255.0
2017-03-02 15:30:00,50.94,51.03,50.93,51.0,53932.0,40.2759,40.3471,40.268,40.3233,53932.0
2017-03-02 15:40:00,51.0,51.09,51.0,51.03,109633.0,40.3233,40.3945,40.3233,40.3471,109633.0
2017-03-02 15:50:00,51.02,51.08,50.97,51.03,200859.0,40.3391,40.3866,40.2996,40.3471,200859.0
2017-03-03 09:30:00,51.01,51.07,50.67,51.01,51038.0,40.3312,40.3787,40.0624,40.3312,51038.0
2017-03-03 09:40:00,50.97,51.07,50.76,50.91,28209.0,40.2996,40.3787,40.1336,40.2522,28209.0
2017-03-03 09:50:00,50.92,50.94,50.61,50.71,47769.0,40.2601,40.2759,40.015,40.094,47769.0
2017-03-03 10:00:00,50.68,50.7,50.54,50.67,42251.0,40.0703,40.0861,39.9596,40.0624,42251.0
2017-03-03 10:10:00,50.67,50.8,50.66,50.66,30716.0,40.0624,40.1652,40.0545,40.0545,30716.0
2017-03-03 10:20:00,50.66,50.74,50.64,50.71,38367.0,40.0545,40.1178,40.0387,40.094,38367.0
2017-03-03 10:30:00,50.7,50.8,50.67,50.67,34530.0,40.0861,40.1652,40.0624,40.0624,34530.0
2017-03-03 10:40:00,50.68,50.78,50.68,50.7,23705.0,40.0703,40.1494,40.0703,40.0861,23705.0
2017-03-03 10:50:00,50.7,50.83,50.69,50.83,62348.0,40.0861,40.1889,40.0782,40.1889,62348.0
2017-03-03 11:00:00,50.82,50.85,50.71,50.71,55374.0,40.181,40.2047,40.094,40.094,55374.0
2017-03-03 11:10:00,50.72,50.72,50.63,50.67,75979.0,40.1019,40.1019,40.0308,40.0624,75979.0
2017-03-03 11:20:00,50.66,50.75,50.64,50.71,85090.0,40.0545,40.1257,40.0387,40.094,85090.0
2017-03-03 11:30:00,50.7,50.7,50.55,50.58,42948.0,40.0861,40.0861,39.9675,39.9913,42948.0
2017-03-03 11:40:00,50.58,50.58,50.51,50.54,39412.0,39.9913,39.9913,39.9359,39.9596,39412.0
2017-03-03 11:50:00,50.55,50.61,50.54,50.59,20300.0,39.9675,40.015,39.9596,39.9992,20300.0
2017-03-03 12:00:00,50.6,50.62,50.56,50.62,18867.0,40.0071,40.0229,39.9754,40.0229,18867.0
2017-03-03 12:10:00,50.62,50.73,50.59,50.73,47947.0,40.0229,40.1099,39.9992,40.1099,47947.0
2017-03-03 12:20:00,50.72,50.73,50.67,50.69,22836.0,40.1019,40.1099,40.0624,40.0782,22836.0
2017-03-03 12:30:00,50.69,50.79,50.68,50.79,27405.0,40.0782,40.1573,40.0703,40.1573,27405.0
2017-03-03 12:40:00,50.79,50.83,50.78,50.8,26590.0,40.1573,40.1889,40.1494,40.1652,26590.0
2017-03-03 12:50:00,50.8,50.83,50.73,50.75,35967.0,40.1652,40.1889,40.1099,40.1257,35967.0
2017-03-03 13:00:00,50.76,50.81,50.67,50.75,40278.0,40.1336,40.1731,40.0624,40.1257,40278.0
2017-03-03 13:10:00,50.75,50.81,50.72,50.73,22251.0,40.1257,40.1731,40.1019,40.1099,22251.0
2017-03-03 13:20:00,50.72,50.75,50.7,50.73,29720.0,40.1019,40.1257,40.0861,40.1099,29720.0
2017-03-03 13:30:00,50.73,50.76,50.71,50.75,47136.0,40.1099,40.1336,40.094,40.1257,47136.0
2017-03-03 13:40:00,50.74,50.78,50.71,50.78,33145.0,40.1178,40.1494,40.094,40.1494,33145.0
2017-03-03 13:50:00,50.78,50.84,50.75,50.8,27939.0,40.1494,40.1968,40.1257,40.1652,27939.0
2017-03-03 14:00:00,50.8,50.88,50.79,50.88,30836.0,40.1652,40.2285,40.1573,40.2285,30836.0
2017-03-03 14:10:00,50.87,50.87,50.84,50.85,29893.0,40.2205,40.2205,40.1968,40.2047,29893.0
2017-03-03 14:20:00,50.85,50.87,50.81,50.82,49297.0,40.2047,40.2205,40.1731,40.181,49297.0
2017-03-03 14:30:00,50.82,50.88,50.82,50.86,56459.0,40.181,40.2285,40.181,40.2126,56459.0
2017-03-03 14:40:00,50.86,50.88,50.82,50.88,31179.0,40.2126,40.2285,40.181,40.2285,31179.0
2017-03-03 14:50:00,50.89,50.92,50.88,50.89,28503.0,40.2364,40.2601,40.2285,40.2364,28503.0
2017-03-03 15:00:00,50.89,50.95,50.88,50.95,55558.0,40.2364,40.2838,40.2285,40.2838,55558.0
2017-03-03 15:10:00,50.96,51.01,50.95,51.01,34395.0,40.2917,40.3312,40.2838,40.3312,34395.0
2017-03-03 15:20:00,51.01,51.12,50.97,51.12,36030.0,40.3312,40.4182,40.2996,40.4182,36030.0
2017-03-03 15:30:00,51.11,51.15,51.05,51.15,115737.0,40.4103,40.4419,40.3629,40.4419,115737.0
2017-03-03 15:40:00,51.16,51.16,51.09,51.1,124891.0,40.4498,40.4498,40.3945,40.4024,124891.0
2017-03-03 15:50:00,51.1,51.15,51.1,51.13,256100.0,40.4024,40.4419,40.4024,40.4261,256100.0
2017-03-06 09:30:00,50.88,50.98,50.68,50.7,49637.0,40.2285,40.3075,40.0703,40.0861,49637.0
2017-03-06 09:40:00,50.7,50.73,50.48,50.52,42272.0,40.0861,40.1099,39.9122,39.9438,42272.0
2017-03-06 09:50:00,50.52,50.71,50.47,50.7,44832.0,39.9438,40.094,39.9043,40.0861,44832.0
2017-03-06 10:00:00,50.7,50.79,50.62,50.77,32537.0,40.0861,40.1573,40.0229,40.1415,32537.0
2017-03-06 10:10:00,50.77,50.85,50.76,50.81,78200.0,40.1415,40.2047,40.1336,40.1731,78200.0
2017-03-06 10:20:00,50.8,50.87,50.78,50.78,35967.0,40.1652,40.2205,40.1494,40.1494,35967.0
2017-03-06 10:30:00,50.77,50.77,50.62,50.62,36967.0,40.1415,40.1415,40.0229,40.0229,36967.0
2017-03-06 10:40:00,50.62,50.62,50.52,50.53,47156.0,40.0229,40.0229,39.9438,39.9517,47156.0
2017-03-06 10:50:00,50.53,50.53,50.37,50.37,26273.0,39.9517,39.9517,39.8252,39.8252,26273.0
2017-03-06 11:00:00,50.37,50.38,50.31,50.32,48501.0,39.8252,39.8331,39.7778,39.7857,48501.0
2017-03-06 11:10:00,50.32,50.36,50.26,50.33,60992.0,39.7857,39.8173,39.7382,39.7936,60992.0
2017-03-06 11:20:00,50.34,50.41,50.34,50.36,25960.0,39.8015,39.8568,39.8015,39.8173,25960.0
2017-03-06 11:30:00,50.36,50.37,50.29,50.3,24886.0,39.8173,39.8252,39.762,39.7699,24886.0
2017-03-06 11:40:00,50.3,50.38,50.3,50.37,20549.0,39.7699,39.8331,39.7699,39.8252,20549.0
2017-03-06 11:50:00,50.36,50.37,50.28,50.31,35111.0,39.8173,39.8252,39.7541,39.7778,35111.0
2017-03-06 12:00:00,50.32,50.39,50.31,50.34,40659.0,39.7857,39.841,39.7778,39.8015,40659.0
2017-03-06 12:10:00,50.33,50.35,50.3,50.3,20700.0,39.7936,39.8094,39.7699,39.7699,20700.0
2017-03-06 12:20:00,50.31,50.32,50.25,50.26,47957.0,39.7778,39.7857,39.7303,39.7382,47957.0
2017-03-06 12:30:00,50.27,50.31,50.25,50.3,29322.0,39.7462,39.7778,39.7303,39.7699,29322.0
2017-03-06 12:40:00,50.31,50.35,50.27,50.31,33675.0,39.7778,39.8094,39.7462,39.7778,33675.0
2017-03-06 12:50:00,50.3,50.32,50.29,50.3,12450.0,39.7699,39.7857,39.762,39.7699,12450.0
2017-03-06 13:00:00,50.31,50.34,50.29,50.33,26996.0,39.7778,39.8015,39.762,39.7936,26996.0
2017-03-06 13:10:00,50.34,50.37,50.33,50.37,22055.0,39.8015,39.8252,39.7936,39.8252,22055.0
2017-03-06 13:20:00,50.37,50.45,50.37,50.44,17971.0,39.8252,39.8885,39.8252,39.8806,17971.0
2017-03-06 13:30:00,50.43,50.44,50.39,50.42,17016.0,39.8727,39.8806,39.841,39.8648,17016.0
2017-03-06 13:40:00,50.42,50.5,50.4,50.49,50038.0,39.8648,39.928,39.8489,39.9201,50038.0
2017-03-06 13:50:00,50.5,50.58,50.49,50.53,66616.0,39.928,39.9913,39.9201,39.9517,66616.0
2017-03-06 14:00:00,50.53,50.53,50.45,50.47,34817.0,39.9517,39.9517,39.8885,39.9043,34817.0
2017-03-06 14:10:00,50.47,50.49,50.43,50.48,17803.0,39.9043,39.9201,39.8727,39.9122,17803.0
2017-03-06 14:20:00,50.48,50.5,50.47,50.47,16122.0,39.9122,39.928,39.9043,39.9043,16122.0
2017-03-06 14:30:00,50.48,50.5,50.44,50.44,21698.0,39.9122,39.928,39.8806,39.8806,21698.0
2017-03-06 14:40:00,50.45,50.46,50.43,50.43,56992.0,39.8885,39.8964,39.8727,39.8727,56992.0
2017-03-06 14:50:00,50.44,50.49,50.43,50.47,23369.0,39.8806,39.9201,39.8727,39.9043,23369.0
2017-03-06 15:00:00,50.48,50.49,50.43,50.48,31502.0,39.9122,39.9201,39.8727,39.9122,31502.0
2017-03-06 15:10:00,50.48,50.51,50.47,50.48,30887.0,39.9122,39.9359,39.9043,39.9122,30887.0
2017-03-06 15:20:00,50.48,50.51,50.47,50.48,32684.0,39.9122,39.9359,39.9043,39.9122,32684.0
2017-03-06 15:30:00,50.48,50.51,50.44,50.51,74150.0,39.9122,39.9359,39.8806,39.9359,74150.0
2017-03-06 15:40:00,50.51,50.67,50.5,50.6,123007.0,39.9359,40.0624,39.928,40.0071,123007.0
2017-03-06 15:50:00,50.61,50.62,50.55,50.58,315670.0,40.015,40.0229,39.9675,39.9913,315670.0
2017-03-07 09:30:00,50.6,50.71,50.41,50.45,39319.0,40.0071,40.094,39.8568,39.8885,39319.0
2017-03-07 09:40:00,50.46,50.48,50.34,50.36,29484.0,39.8964,39.9122,39.8015,39.8173,29484.0
2017-03-07 09:50:00,50.36,50.4,50.26,50.39,33119.0,39.8173,39.8489,39.7382,39.841,33119.0
2017-03-07 10:00:00,50.39,50.41,50.32,50.38,53441.0,39.841,39.8568,39.7857,39.8331,53441.0
2017-03-07 10:10:00,50.39,50.43,50.31,50.31,50370.0,39.841,39.8727,39.7778,39.7778,50370.0
2017-03-07 10:20:00,50.31,50.46,50.28,50.44,56455.0,39.7778,39.8964,39.7541,39.8806,56455.0
2017-03-07 10:30:00,50.44,50.46,50.39,50.4,35307.0,39.8806,39.8964,39.841,39.8489,35307.0
2017-03-07 10:40:00,50.39,50.4,50.3,50.34,30859.0,39.841,39.8489,39.7699,39.8015,30859.0
2017-03-07 10:50:00,50.34,50.37,50.33,50.35,16156.0,39.8015,39.8252,39.7936,39.8094,16156.0
2017-03-07 11:00:00,50.35,50.37,50.32,50.33,31036.0,39.8094,39.8252,39.7857,39.7936,31036.0
2017-03-07 11:10:00,50.34,50.34,50.25,50.27,19540.0,39.8015,39.8015,39.7303,39.7462,19540.0
2017-03-07 11:20:00,50.27,50.29,50.19,50.2,27237.0,39.7462,39.762,39.6829,39.6908,27237.0
2017-03-07 11:30:00,50.2,50.21,50.16,50.19,34401.0,39.6908,39.6987,39.6592,39.6829,34401.0
2017-03-07 11:40:00,50.19,50.26,50.18,50.24,22469.0,39.6829,39.7382,39.675,39.7224,22469.0
2017-03-07 11:50:00,50.23,50.3,50.21,50.29,11841.0,39.7145,39.7699,39.6987,39.762,11841.0
2017-03-07 12:00:00,50.3,50.36,50.27,50.34,31852.0,39.7699,39.8173,39.7462,39.8015,31852.0
2017-03-07 12:10:00,50.36,50.37,50.33,50.34,10767.0,39.8173,39.8252,39.7936,39.8015,10767.0
2017-03-07 12:20:00,50.34,50.38,50.33,50.38,11806.0,39.8015,39.8331,39.7936,39.8331,11806.0
2017-03-07 12:30:00,50.4,50.42,50.39,50.41,12597.0,39.8489,39.8648,39.841,39.8568,12597.0
2017-03-07 12:40:00,50.42,50.43,50.39,50.42,12481.0,39.8648,39.8727,39.841,39.8648,12481.0
2017-03-07 12:50:00,50.42,50.45,50.41,50.43,11811.0,39.8648,39.8885,39.8568,39.8727,11811.0
2017-03-07 13:00:00,50.44,50.45,50.38,50.44,17087.0,39.8806,39.8885,39.8331,39.8806,17087.0
2017-03-07 13:10:00,50.44,50.45,50.41,50.43,18628.0,39.8806,39.8885,39.8568,39.8727,18628.0
2017-03-07 13:20:00,50.45,50.45,50.41,50.42,11405.0,39.8885,39.8885,39.8568,39.8648,11405.0
2017-03-07 13:30:00,50.43,50.44,50.39,50.4,11847.0,39.8727,39.8806,39.841,39.8489,11847.0
2017-03-07 13:40:00,50.4,50.42,50.36,50.42,33234.0,39.8489,39.8648,39.8173,39.8648,33234.0
2017-03-07 13:50:00,50.42,50.42,50.32,50.33,26496.0,39.8648,39.8648,39.7857,39.7936,26496.0
2017-03-07 14:00:00,50.32,50.4,50.3,50.4,19459.0,39.7857,39.8489,39.7699,39.8489,19459.0
2017-03-07 14:10:00,50.41,50.43,50.4,50.41,14328.0,39.8568,39.8727,39.8489,39.8568,14328.0
2017-03-07 14:20:00,50.4,50.42,50.38,50.38,15975.0,39.8489,39.8648,39.8331,39.8331,15975.0
2017-03-07 14:30:00,50.39,50.4,50.36,50.37,14315.0,39.841,39.8489,39.8173,39.8252,14315.0
2017-03-07 14:40:00,50.37,50.45,50.37,50.45,20331.0,39.8252,39.8885,39.8252,39.8885,20331.0
2017-03-07 14:50:00,50.44,50.47,50.43,50.46,30745.0,39.8806,39.9043,39.8727,39.8964,30745.0
2017-03-07 15:00:00,50.47,50.49,50.44,50.46,24336.0,39.9043,39.9201,39.8806,39.8964,24336.0
2017-03-07 15:10:00,50.45,50.57,50.45,50.57,26538.0,39.8885,39.9834,39.8885,39.9834,26538.0
2017-03-07 15:20:00,50.57,50.58,50.52,50.55,25876.0,39.9834,39.9913,39.9438,39.9675,25876.0
2017-03-07 15:30:00,50.56,50.57,50.52,50.52,39091.0,39.9754,39.9834,39.9438,39.9438,39091.0
2017-03-07 15:40:00,50.52,50.53,50.45,50.53,75912.0,39.9438,39.9517,39.8885,39.9517,75912.0
2017-03-07 15:50:00,50.53,50.55,50.47,50.53,180469.0,39.9517,39.9675,39.9043,39.9517,180469.0
2017-03-08 09:30:00,50.33,50.36,50.1,50.23,66676.0,39.7936,39.8173,39.6117,39.7145,66676.0
2017-03-08 09:40:00,50.2,50.39,50.16,50.39,75225.0,39.6908,39.841,39.6592,39.841,75225.0
2017-03-08 09:50:00,50.39,50.41,50.23,50.26,70540.0,39.841,39.8568,39.7145,39.7382,70540.0
2017-03-08 10:00:00,50.27,50.33,50.21,50.21,90435.0,39.7462,39.7936,39.6987,39.6987,90435.0
2017-03-08 10:10:00,50.2,50.21,50.15,50.16,52835.0,39.6908,39.6987,39.6513,39.6592,52835.0
2017-03-08 10:20:00,50.17,50.22,50.13,50.2,81166.0,39.6671,39.7066,39.6355,39.6908,81166.0
2017-03-08 10:30:00,50.2,50.23,50.15,50.2,65864.0,39.6908,39.7145,39.6513,39.6908,65864.0
2017-03-08 10:40:00,50.2,50.23,50.13,50.15,52415.0,39.6908,39.7145,39.6355,39.6513,52415.0
2017-03-08 10:50:00,50.14,50.22,50.11,50.22,41575.0,39.6434,39.7066,39.6196,39.7066,41575.0
2017-03-08 11:00:00,50.21,50.22,50.05,50.05,40709.0,39.6987,39.7066,39.5722,39.5722,40709.0
2017-03-08 11:10:00,50.06,50.1,50.03,50.07,42658.0,39.5801,39.6117,39.5564,39.588,42658.0
2017-03-08 11:20:00,50.08,50.08,50.0,50.01,29762.0,39.5959,39.5959,39.5327,39.5406,29762.0
2017-03-08 11:30:00,50.01,50.03,49.93,49.95,60900.0,39.5406,39.5564,39.4773,39.4931,60900.0
2017-03-08 11:40:00,49.96,50.02,49.93,50.0,73247.0,39.5011,39.5485,39.4773,39.5327,73247.0
2017-03-08 11:50:00,49.99,50.07,49.98,50.04,108134.0,39.5248,39.588,39.5169,39.5643,108134.0
2017-03-08 12:00:00,50.05,50.11,50.01,50.09,28585.0,39.5722,39.6196,39.5406,39.6038,28585.0
2017-03-08 12:10:00,50.09,50.15,50.08,50.1,34900.0,39.6038,39.6513,39.5959,39.6117,34900.0
2017-03-08 12:20:00,50.1,50.11,50.04,50.1,25779.0,39.6117,39.6196,39.5643,39.6117,25779.0
2017-03-08 12:30:00,50.1,50.1,50.03,50.06,29707.0,39.6117,39.6117,39.5564,39.5801,29707.0
2017-03-08 12:40:00,50.05,50.07,50.01,50.05,62957.0,39.5722,39.588,39.5406,39.5722,62957.0
2017-03-08 12:50:00,50.04,50.06,49.99,50.03,36665.0,39.5643,39.5801,39.5248,39.5564,36665.0
2017-03-08 13:00:00,50.03,50.08,50.01,50.01,29371.0,39.5564,39.5959,39.5406,39.5406,29371.0
2017-03-08 13:10:00,50.02,50.09,50.01,50.08,50747.0,39.5485,39.6038,39.5406,39.5959,50747.0
2017-03-08 13:20:00,50.08,50.15,50.07,50.07,29721.0,39.5959,39.6513,39.588,39.588,29721.0
2017-03-08 13:30:00,50.07,50.21,50.07,50.18,87955.0,39.588,39.6987,39.588,39.675,87955.0
2017-03-08 13:40:00,50.19,50.2,50.17,50.18,53626.0,39.6829,39.6908,39.6671,39.675,53626.0
2017-03-08 13:50:00,50.19,50.24,50.18,50.23,72100.0,39.6829,39.7224,39.675,39.7145,72100.0
2017-03-08 14:00:00,50.23,50.25,50.14,50.15,63147.0,39.7145,39.7303,39.6434,39.6513,63147.0
2017-03-08 14:10:00,50.14,50.16,50.1,50.1,55720.0,39.6434,39.6592,39.6117,39.6117,55720.0
2017-03-08 14:20:00,50.09,50.09,50.01,50.05,39745.0,39.6038,39.6038,39.5406,39.5722,39745.0
2017-03-08 14:30:00,50.06,50.12,50.06,50.11,49633.0,39.5801,39.6276,39.5801,39.6196,49633.0
2017-03-08 14:40:00,50.11,50.11,50.05,50.08,35796.0,39.6196,39.6196,39.5722,39.5959,35796.0
2017-03-08 14:50:00,50.08,50.14,50.08,50.1,32185.0,39.5959,39.6434,39.5959,39.6117,32185.0
2017-03-08 15:00:00,50.11,50.13,50.07,50.12,58847.0,39.6196,39.6355,39.588,39.6276,58847.0
2017-03-08 15:10:00,50.11,50.12,50.05,50.07,44007.0,39.6196,39.6276,39.5722,39.588,44007.0
2017-03-08 15:20:00,50.08,50.12,50.05,50.05,58187.0,39.5959,39.6276,39.5722,39.5722,58187.0
2017-03-08 15:30:00,50.05,50.09,49.93,49.95,122227.0,39.5722,39.6038,39.4773,39.4931,122227.0
2017-03-08 15:40:00,49.95,49.96,49.87,49.89,107228.0,39.4931,39.5011,39.4299,39.4457,107228.0
2017-03-08 15:50:00,49.9,49.97,49.88,49.94,273135.0,39.4536,39.509,39.4378,39.4852,273135.0
2017-03-09 09:30:00,50.03,50.03,49.68,49.9,62899.0,39.5564,39.5564,39.2797,39.4536,62899.0
2017-03-09 09:40:00,49.9,50.2,49.9,50.18,39880.0,39.4536,39.6908,39.4536,39.675,39880.0
2017-03-09 09:50:00,50.18,50.19,50.12,50.14,33209.0,39.675,39.6829,39.6276,39.6434,33209.0
2017-03-09 10:00:00,50.14,50.26,50.13,50.26,43117.0,39.6434,39.7382,39.6355,39.7382,43117.0
2017-03-09 10:10:00,50.26,50.28,50.2,50.2,37288.0,39.7382,39.7541,39.6908,39.6908,37288.0
2017-03-09 10:20:00,50.21,50.21,50.04,50.04,35668.0,39.6987,39.6987,39.5643,39.5643,35668.0
2017-03-09 10:30:00,50.04,50.1,49.98,50.0,26134.0,39.5643,39.6117,39.5169,39.5327,26134.0
2017-03-09 10:40:00,50.0,50.02,49.95,49.96,19510.0,39.5327,39.5485,39.4931,39.5011,19510.0
2017-03-09 10:50:00,49.97,50.0,49.92,49.93,17540.0,39.509,39.5327,39.4694,39.4773,17540.0
2017-03-09 11:00:00,49.93,49.93,49.86,49.93,40455.0,39.4773,39.4773,39.422,39.4773,40455.0
2017-03-09 11:10:00,49.92,49.96,49.91,49.92,24016.0,39.4694,39.5011,39.4615,39.4694,24016.0
2017-03-09 11:20:00,49.93,49.95,49.86,49.94,36904.0,39.4773,39.4931,39.422,39.4852,36904.0
2017-03-09 11:30:00,49.93,49.95,49.91,49.93,22624.0,39.4773,39.4931,39.4615,39.4773,22624.0
2017-03-09 11:40:00,49.94,49.99,49.93,49.98,15938.0,39.4852,39.5248,39.4773,39.5169,15938.0
2017-03-09 11:50:00,49.99,49.99,49.87,49.89,15247.0,39.5248,39.5248,39.4299,39.4457,15247.0
2017-03-09 12:00:00,49.89,49.97,49.88,49.94,20527.0,39.4457,39.509,39.4378,39.4852,20527.0
2017-03-09 12:10:00,49.94,49.94,49.88,49.89,15933.0,39.4852,39.4852,39.4378,39.4457,15933.0
2017-03-09 12:20:00,49.89,49.92,49.84,49.84,24513.0,39.4457,39.4694,39.4062,39.4062,24513.0
2017-03-09 12:30:00,49.83,49.87,49.81,49.86,14264.0,39.3983,39.4299,39.3825,39.422,14264.0
2017-03-09 12:40:00,49.85,49.85,49.77,49.79,17220.0,39.4141,39.4141,39.3508,39.3666,17220.0
2017-03-09 12:50:00,49.79,49.81,49.78,49.81,39602.0,39.3666,39.3825,39.3587,39.3825,39602.0
2017-03-09 13:00:00,49.8,49.81,49.75,49.8,14133.0,39.3745,39.3825,39.335,39.3745,14133.0
2017-03-09 13:10:00,49.8,49.81,49.75,49.75,14147.0,39.3745,39.3825,39.335,39.335,14147.0
2017-03-09 13:20:00,49.76,49.76,49.68,49.69,33679.0,39.3429,39.3429,39.2797,39.2876,33679.0
2017-03-09 13:30:00,49.69,49.69,49.62,49.62,22558.0,39.2876,39.2876,39.2322,39.2322,22558.0
2017-03-09 13:40:00,49.62,49.66,49.49,49.53,26984.0,39.2322,39.2639,39.1294,39.1611,26984.0
2017-03-09 13:50:00,49.53,49.54,49.45,49.46,26860.0,39.1611,39.169,39.0978,39.1057,26860.0
2017-03-09 14:00:00,49.46,49.48,49.23,49.24,74061.0,39.1057,39.1215,38.9239,38.9318,74061.0
2017-03-09 14:10:00,49.23,49.3,49.19,49.3,52120.0,38.9239,38.9792,38.8922,38.9792,52120.0
2017-03-09 14:20:00,49.3,49.35,49.27,49.31,37606.0,38.9792,39.0188,38.9555,38.9871,37606.0
2017-03-09 14:30:00,49.3,49.32,49.27,49.28,18912.0,38.9792,38.995,38.9555,38.9634,18912.0
2017-03-09 14:40:00,49.28,49.31,49.24,49.3,27809.0,38.9634,38.9871,38.9318,38.9792,27809.0
2017-03-09 14:50:00,49.3,49.34,49.3,49.33,17285.0,38.9792,39.0108,38.9792,39.0029,17285.0
2017-03-09 15:00:00,49.33,49.41,49.32,49.39,29577.0,39.0029,39.0662,38.995,39.0504,29577.0
2017-03-09 15:10:00,49.39,49.46,49.33,49.36,43412.0,39.0504,39.1057,39.0029,39.0267,43412.0
2017-03-09 15:20:00,49.35,49.41,49.3,49.4,38280.0,39.0188,39.0662,38.9792,39.0583,38280.0
2017-03-09 15:30:00,49.4,49.46,49.39,49.43,58688.0,39.0583,39.1057,39.0504,39.082,58688.0
2017-03-09 15:40:00,49.43,49.45,49.36,49.37,115883.0,39.082,39.0978,39.0267,39.0346,115883.0
2017-03-09 15:50:00,49.37,49.38,49.28,49.31,201943.0,39.0346,39.0425,38.9634,38.9871,201943.0
2017-03-10 09:30:00,49.77,50.08,49.64,49.7,44873.0,39.3508,39.5959,39.248,39.2955,44873.0
2017-03-10 09:40:00,49.62,49.63,49.48,49.58,78112.0,39.2322,39.2401,39.1215,39.2006,78112.0
2017-03-10 09:50:00,49.57,49.78,49.57,49.71,60125.0,39.1927,39.3587,39.1927,39.3034,60125.0
2017-03-10 10:00:00,49.72,49.72,49.5,49.52,39592.0,39.3113,39.3113,39.1374,39.1532,39592.0
2017-03-10 10:10:00,49.53,49.66,49.53,49.64,101054.0,39.1611,39.2639,39.1611,39.248,101054.0
2017-03-10 10:20:00,49.64,49.64,49.46,49.5,34832.0,39.248,39.248,39.1057,39.1374,34832.0
2017-03-10 10:30:00,49.51,49.52,49.35,49.36,32812.0,39.1453,39.1532,39.0188,39.0267,32812.0
2017-03-10 10:40:00,49.35,49.37,49.28,49.33,79968.0,39.0188,39.0346,38.9634,39.0029,79968.0
2017-03-10 10:50:00,49.34,49.34,49.28,49.28,29980.0,39.0108,39.0108,38.9634,38.9634,29980.0
2017-03-10 11:00:00,49.28,49.32,49.22,49.25,37250.0,38.9634,38.995,38.916,38.9397,37250.0
2017-03-10 11:10:00,49.25,49.25,49.13,49.15,22957.0,38.9397,38.9397,38.8448,38.8606,22957.0
2017-03-10 11:20:00,49.16,49.29,49.14,49.26,24353.0,38.8685,38.9713,38.8527,38.9476,24353.0
2017-03-10 11:30:00,49.26,49.35,49.23,49.33,31371.0,38.9476,39.0188,38.9239,39.0029,31371.0
2017-03-10 11:40:00,49.33,49.41,49.33,49.38,28269.0,39.0029,39.0662,39.0029,39.0425,28269.0
2017-03-10 11:50:00,49.39,49.45,49.37,49.38,40448.0,39.0504,39.0978,39.0346,39.0425,40448.0
2017-03-10 12:00:00,49.39,49.42,49.34,49.41,20207.0,39.0504,39.0741,39.0108,39.0662,20207.0
2017-03-10 12:10:00,49.42,49.49,49.39,49.44,19279.0,39.0741,39.1294,39.0504,39.0899,19279.0
2017-03-10 12:20:00,49.45,49.45,49.36,49.36,29708.0,39.0978,39.0978,39.0267,39.0267,29708.0
2017-03-10 12:30:00,49.35,49.37,49.31,49.34,25329.0,39.0188,39.0346,38.9871,39.0108,25329.0
2017-03-10 12:40:00,49.34,49.41,49.33,49.38,43425.0,39.0108,39.0662,39.0029,39.0425,43425.0
2017-03-10 12:50:00,49.37,49.38,49.31,49.34,20834.0,39.0346,39.0425,38.9871,39.0108,20834.0
2017-03-10 13:00:00,49.34,49.35,49.24,49.25,20949.0,39.0108,39.0188,38.9318,38.9397,20949.0
2017-03-10 13:10:00,49.25,49.27,49.2,49.23,18460.0,38.9397,38.9555,38.9002,38.9239,18460.0
2017-03-10 13:20:00,49.23,49.3,49.22,49.22,54240.0,38.9239,38.9792,38.916,38.916,54240.0
2017-03-10 13:30:00,49.23,49.23,49.06,49.06,27556.0,38.9239,38.9239,38.7895,38.7895,27556.0
2017-03-10 13:40:00,49.05,49.07,49.01,49.04,23373.0,38.7816,38.7974,38.7499,38.7737,23373.0
2017-03-10 13:50:00,49.03,49.04,48.96,48.96,21878.0,38.7657,38.7737,38.7104,38.7104,21878.0
2017-03-10 14:00:00,48.96,49.03,48.96,49.01,40690.0,38.7104,38.7657,38.7104,38.7499,40690.0
2017-03-10 14:10:00,49.02,49.07,49.0,49.05,27101.0,38.7578,38.7974,38.742,38.7816,27101.0
2017-03-10 14:20:00,49.04,49.09,49.03,49.05,27747.0,38.7737,38.8132,38.7657,38.7816,27747.0
2017-03-10 14:30:00,49.05,49.13,49.03,49.1,44211.0,38.7816,38.8448,38.7657,38.8211,44211.0
2017-03-10 14:40:00,49.09,49.11,49.03,49.07,43168.0,38.8132,38.829,38.7657,38.7974,43168.0
2017-03-10 14:50:00,49.07,49.11,49.05,49.11,27618.0,38.7974,38.829,38.7816,38.829,27618.0
2017-03-10 15:00:00,49.11,49.16,49.1,49.11,52817.0,38.829,38.8685,38.8211,38.829,52817.0
2017-03-10 15:10:00,49.11,49.21,49.11,49.2,33363.0,38.829,38.9081,38.829,38.9002,33363.0
2017-03-10 15:20:00,49.21,49.27,49.16,49.27,38935.0,38.9081,38.9555,38.8685,38.9555,38935.0
2017-03-10 15:30:00,49.27,49.31,49.26,49.29,71446.0,38.9555,38.9871,38.9476,38.9713,71446.0
2017-03-10 15:40:00,49.28,49.32,49.26,49.32,86908.0,38.9634,38.995,38.9476,38.995,86908.0
2017-03-10 15:50:00,49.32,49.4,49.31,49.4,314560.0,38.995,39.0583,38.9871,39.0583,314560.0
2017-03-13 09:30:00,49.47,49.48,49.07,49.17,58035.0,39.4628,39.4708,39.1437,39.2235,58035.0
2017-03-13 09:40:00,49.18,49.19,49.03,49.03,81516.0,39.2315,39.2394,39.1118,39.1118,81516.0
2017-03-13 09:50:00,49.04,49.17,49.01,49.09,43160.0,39.1198,39.2235,39.0958,39.1597,43160.0
2017-03-13 10:00:00,49.1,49.15,49.05,49.15,39544.0,39.1676,39.2075,39.1278,39.2075,39544.0
2017-03-13 10:10:00,49.16,49.45,49.16,49.43,81814.0,39.2155,39.4468,39.2155,39.4309,81814.0
2017-03-13 10:20:00,49.42,49.58,49.42,49.55,65324.0,39.4229,39.5505,39.4229,39.5266,65324.0
2017-03-13 10:30:00,49.55,49.57,49.41,49.43,52164.0,39.5266,39.5426,39.4149,39.4309,52164.0
2017-03-13 10:40:00,49.43,49.44,49.37,49.37,50550.0,39.4309,39.4389,39.383,39.383,50550.0
2017-03-13 10:50:00,49.37,49.39,49.32,49.33,57677.0,39.383,39.399,39.3431,39.3511,57677.0
2017-03-13 11:00:00,49.34,49.38,49.32,49.34,67885.0,39.3591,39.391,39.3431,39.3591,67885.0
2017-03-13 11:10:00,49.34,49.39,49.31,49.36,52396.0,39.3591,39.399,39.3352,39.375,52396.0
2017-03-13 11:20:00,49.36,49.41,49.33,49.38,36975.0,39.375,39.4149,39.3511,39.391,36975.0
2017-03-13 11:30:00,49.39,49.45,49.36,49.43,54270.0,39.399,39.4468,39.375,39.4309,54270.0
2017-03-13 11:40:00,49.44,49.46,49.36,49.4,34088.0,39.4389,39.4548,39.375,39.4069,34088.0
2017-03-13 11:50:00,49.4,49.46,49.37,49.44,50827.0,39.4069,39.4548,39.383,39.4389,50827.0
2017-03-13 12:00:00,49.45,49.45,49.34,49.36,36682.0,39.4468,39.4468,39.3591,39.375,36682.0
2017-03-13 12:10:00,49.36,49.37,49.25,49.26,48732.0,39.375,39.383,39.2873,39.2953,48732.0
2017-03-13 12:20:00,49.26,49.29,49.24,49.24,28325.0,39.2953,39.3192,39.2793,39.2793,28325.0
2017-03-13 12:30:00,49.25,49.29,49.24,49.25,22337.0,39.2873,39.3192,39.2793,39.2873,22337.0
2017-03-13 12:40:00,49.26,49.3,49.26,49.29,36182.0,39.2953,39.3272,39.2953,39.3192,36182.0
2017-03-13 12:50:00,49.29,49.29,49.23,49.28,46414.0,39.3192,39.3192,39.2713,39.3112,46414.0
2017-03-13 13:00:00,49.28,49.28,49.25,49.26,33239.0,39.3112,39.3112,39.2873,39.2953,33239.0
2017-03-13 13:10:00,49.25,49.26,49.2,49.23,51451.0,39.2873,39.2953,39.2474,39.2713,51451.0
2017-03-13 13:20:00,49.23,49.25,49.21,49.22,35081.0,39.2713,39.2873,39.2554,39.2634,35081.0
2017-03-13 13:30:00,49.22,49.23,49.11,49.15,43119.0,39.2634,39.2713,39.1756,39.2075,43119.0
2017-03-13 13:40:00,49.15,49.19,49.11,49.16,33058.0,39.2075,39.2394,39.1756,39.2155,33058.0
2017-03-13 13:50:00,49.15,49.22,49.15,49.21,62872.0,39.2075,39.2634,39.2075,39.2554,62872.0
2017-03-13 14:00:00,49.21,49.24,49.17,49.2,108388.0,39.2554,39.2793,39.2235,39.2474,108388.0
2017-03-13 14:10:00,49.2,49.24,49.14,49.16,41111.0,39.2474,39.2793,39.1995,39.2155,41111.0
2017-03-13 14:20:00,49.16,49.22,49.16,49.19,28697.0,39.2155,39.2634,39.2155,39.2394,28697.0
2017-03-13 14:30:00,49.18,49.3,49.18,49.27,38802.0,39.2315,39.3272,39.2315,39.3032,38802.0
2017-03-13 14:40:00,49.27,49.34,49.26,49.33,60980.0,39.3032,39.3591,39.2953,39.3511,60980.0
2017-03-13 14:50:00,49.33,49.33,49.28,49.3,27947.0,39.3511,39.3511,39.3112,39.3272,27947.0
2017-03-13 15:00:00,49.3,49.31,49.27,49.3,38459.0,39.3272,39.3352,39.3032,39.3272,38459.0
2017-03-13 15:10:00,49.3,49.37,49.29,49.31,110618.0,39.3272,39.383,39.3192,39.3352,110618.0
2017-03-13 15:20:00,49.31,49.34,49.3,49.33,146510.0,39.3352,39.3591,39.3272,39.3511,146510.0
2017-03-13 15:30:00,49.33,49.33,49.25,49.25,72598.0,39.3511,39.3511,39.2873,39.2873,72598.0
2017-03-13 15:40:00,49.26,49.31,49.24,49.27,128210.0,39.2953,39.3352,39.2793,39.3032,128210.0
2017-03-13 15:50:00,49.27,49.31,49.26,49.3,245770.0,39.3032,39.3352,39.2953,39.3272,245770.0
2017-03-14 09:30:00,49.19,49.19,48.83,48.93,53156.0,39.2394,39.2394,38.9523,39.032,53156.0
2017-03-14 09:40:00,48.94,49.0,48.8,48.88,55697.0,39.04,39.0879,38.9283,38.9921,55697.0
2017-03-14 09:50:00,48.89,49.06,48.88,49.02,49880.0,39.0001,39.1357,38.9921,39.1038,49880.0
2017-03-14 10:00:00,49.02,49.09,48.94,49.05,35038.0,39.1038,39.1597,39.04,39.1278,35038.0
2017-03-14 10:10:00,49.05,49.08,48.89,48.9,22284.0,39.1278,39.1517,39.0001,39.0081,22284.0
2017-03-14 10:20:00,48.88,48.95,48.86,48.94,18779.0,38.9921,39.048,38.9762,39.04,18779.0
2017-03-14 10:30:00,48.95,49.03,48.94,48.98,19375.0,39.048,39.1118,39.04,39.0719,19375.0
2017-03-14 10:40:00,48.99,49.01,48.94,48.98,35536.0,39.0799,39.0958,39.04,39.0719,35536.0
2017-03-14 10:50:00,48.99,49.1,48.99,49.09,45006.0,39.0799,39.1676,39.0799,39.1597,45006.0
2017-03-14 11:00:00,49.1,49.11,49.05,49.08,44662.0,39.1676,39.1756,39.1278,39.1517,44662.0
2017-03-14 11:10:00,49.08,49.18,49.04,49.17,35727.0,39.1517,39.2315,39.1198,39.2235,35727.0
2017-03-14 11:20:00,49.17,49.26,49.14,49.26,97445.0,39.2235,39.2953,39.1995,39.2953,97445.0
2017-03-14 11:30:00,49.27,49.28,49.23,49.26,75420.0,39.3032,39.3112,39.2713,39.2953,75420.0
2017-03-14 11:40:00,49.25,49.34,49.24,49.32,69544.0,39.2873,39.3591,39.2793,39.3431,69544.0
2017-03-14 11:50:00,49.32,49.39,49.31,49.38,60693.0,39.3431,39.399,39.3352,39.391,60693.0
2017-03-14 12:00:00,49.38,49.39,49.29,49.32,114298.0,39.391,39.399,39.3192,39.3431,114298.0
2017-03-14 12:10:00,49.31,49.31,49.17,49.17,61671.0,39.3352,39.3352,39.2235,39.2235,61671.0
2017-03-14 12:20:00,49.18,49.19,49.1,49.15,25409.0,39.2315,39.2394,39.1676,39.2075,25409.0
2017-03-14 12:30:00,49.15,49.18,49.14,49.17,15016.0,39.2075,39.2315,39.1995,39.2235,15016.0
2017-03-14 12:40:00,49.18,49.25,49.16,49.25,19015.0,39.2315,39.2873,39.2155,39.2873,19015.0
2017-03-14 12:50:00,49.27,49.35,49.26,49.34,19782.0,39.3032,39.3671,39.2953,39.3591,19782.0
2017-03-14 13:00:00,49.34,49.36,49.33,49.34,19903.0,39.3591,39.375,39.3511,39.3591,19903.0
2017-03-14 13:10:00,49.34,49.4,49.33,49.39,33861.0,39.3591,39.4069,39.3511,39.399,33861.0
2017-03-14 13:20:00,49.39,49.43,49.37,49.43,23642.0,39.399,39.4309,39.383,39.4309,23642.0
2017-03-14 13:30:00,49.43,49.43,49.37,49.38,40001.0,39.4309,39.4309,39.383,39.391,40001.0
2017-03-14 13:40:00,49.38,49.42,49.38,49.41,32338.0,39.391,39.4229,39.391,39.4149,32338.0
2017-03-14 13:50:00,49.41,49.46,49.41,49.45,55526.0,39.4149,39.4548,39.4149,39.4468,55526.0
2017-03-14 14:00:00,49.44,49.45,49.4,49.43,40089.0,39.4389,39.4468,39.4069,39.4309,40089.0
2017-03-14 14:10:00,49.43,49.43,49.31,49.34,25974.0,39.4309,39.4309,39.3352,39.3591,25974.0
2017-03-14 14:20:00,49.33,49.33,49.28,49.29,22199.0,39.3511,39.3511,39.3112,39.3192,22199.0
2017-03-14 14:30:00,49.29,49.35,49.28,49.33,28058.0,39.3192,39.3671,39.3112,39.3511,28058.0
2017-03-14 14:40:00,49.33,49.36,49.32,49.32,30908.0,39.3511,39.375,39.3431,39.3431,30908.0
2017-03-14 14:50:00,49.32,49.37,49.29,49.37,39875.0,39.3431,39.383,39.3192,39.383,39875.0
2017-03-14 15:00:00,49.37,49.46,49.37,49.45,48301.0,39.383,39.4548,39.383,39.4468,48301.0
2017-03-14 15:10:00,49.46,49.48,49.43,49.45,68181.0,39.4548,39.4708,39.4309,39.4468,68181.0
2017-03-14 15:20:00,49.45,49.45,49.39,49.42,67355.0,39.4468,39.4468,39.399,39.4229,67355.0
2017-03-14 15:30:00,49.42,49.42,49.34,49.35,87787.0,39.4229,39.4229,39.3591,39.3671,87787.0
2017-03-14 15:40:00,49.36,49.37,49.3,49.32,115547.0,39.375,39.383,39.3272,39.3431,115547.0
2017-03-14 15:50:00,49.31,49.39,49.28,49.36,231943.0,39.3352,39.399,39.3112,39.375,231943.0
2017-03-15 09:30:00,49.55,49.71,49.44,49.47,56636.0,39.5266,39.6542,39.4389,39.4628,56636.0
2017-03-15 09:40:00,49.5,49.79,49.47,49.75,70087.0,39.4867,39.7181,39.4628,39.6861,70087.0
2017-03-15 09:50:00,49.75,49.85,49.62,49.67,47774.0,39.6861,39.7659,39.5824,39.6223,47774.0
2017-03-15 10:00:00,49.68,49.78,49.68,49.7,39576.0,39.6303,39.7101,39.6303,39.6463,39576.0
2017-03-15 10:10:00,49.72,49.87,49.7,49.86,54213.0,39.6622,39.7819,39.6463,39.7739,54213.0
2017-03-15 10:20:00,49.86,49.91,49.81,49.88,44444.0,39.7739,39.8138,39.734,39.7899,44444.0
2017-03-15 10:30:00,49.88,49.89,49.8,49.82,40061.0,39.7899,39.7978,39.726,39.742,40061.0
2017-03-15 10:40:00,49.82,49.84,49.77,49.79,33993.0,39.742,39.7579,39.7021,39.7181,33993.0
2017-03-15 10:50:00,49.78,49.91,49.76,49.85,35279.0,39.7101,39.8138,39.6941,39.7659,35279.0
2017-03-15 11:00:00,49.85,49.94,49.84,49.91,39160.0,39.7659,39.8377,39.7579,39.8138,39160.0
2017-03-15 11:10:00,49.91,49.92,49.85,49.86,32586.0,39.8138,39.8218,39.7659,39.7739,32586.0
2017-03-15 11:20:00,49.87,49.95,49.83,49.91,33320.0,39.7819,39.8457,39.75,39.8138,33320.0
2017-03-15 11:30:00,49.91,49.92,49.79,49.84,61310.0,39.8138,39.8218,39.7181,39.7579,61310.0
2017-03-15 11:40:00,49.84,49.86,49.82,49.85,32244.0,39.7579,39.7739,39.742,39.7659,32244.0
2017-03-15 11:50:00,49.86,49.9,49.84,49.85,63065.0,39.7739,39.8058,39.7579,39.7659,63065.0
2017-03-15 12:00:00,49.84,49.88,49.82,49.85,54493.0,39.7579,39.7899,39.742,39.7659,54493.0
2017-03-15 12:10:00,49.84,49.85,49.78,49.78,50174.0,39.7579,39.7659,39.7101,39.7101,50174.0
2017-03-15 12:20:00,49.77,49.78,49.74,49.75,38067.0,39.7021,39.7101,39.6782,39.6861,38067.0
2017-03-15 12:30:00,49.75,49.85,49.75,49.84,69537.0,39.6861,39.7659,39.6861,39.7579,69537.0
2017-03-15 12:40:00,49.85,49.93,49.85,49.88,34133.0,39.7659,39.8297,39.7659,39.7899,34133.0
2017-03-15 12:50:00,49.88,49.89,49.84,49.86,69869.0,39.7899,39.7978,39.7579,39.7739,69869.0
2017-03-15 13:00:00,49.85,50.03,49.85,50.03,62199.0,39.7659,39.9095,39.7659,39.9095,62199.0
2017-03-15 13:10:00,50.02,50.03,49.94,49.95,73507.0,39.9015,39.9095,39.8377,39.8457,73507.0
2017-03-15 13:20:00,49.95,49.97,49.89,49.92,36710.0,39.8457,39.8616,39.7978,39.8218,36710.0
2017-03-15 13:30:00,49.91,49.94,49.87,49.94,34903.0,39.8138,39.8377,39.7819,39.8377,34903.0
2017-03-15 13:40:00,49.94,49.97,49.88,49.9,52306.0,39.8377,39.8616,39.7899,39.8058,52306.0
2017-03-15 13:50:00,49.9,50.03,49.9,49.98,60030.0,39.8058,39.9095,39.8058,39.8696,60030.0
2017-03-15 14:00:00,49.99,50.82,49.99,50.37,140274.0,39.8776,40.5397,39.8776,40.1807,140274.0
2017-03-15 14:10:00,50.39,50.4,50.22,50.28,73426.0,40.1967,40.2047,40.0611,40.1089,73426.0
2017-03-15 14:20:00,50.28,50.47,50.27,50.33,78564.0,40.1089,40.2605,40.101,40.1488,78564.0
2017-03-15 14:30:00,50.33,50.54,50.27,50.54,79601.0,40.1488,40.3163,40.101,40.3163,79601.0
2017-03-15 14:40:00,50.53,50.77,50.47,50.74,92096.0,40.3084,40.4998,40.2605,40.4759,92096.0
2017-03-15 14:50:00,50.75,50.81,50.68,50.75,77390.0,40.4839,40.5317,40.428,40.4839,77390.0
2017-03-15 15:00:00,50.75,50.81,50.68,50.77,81694.0,40.4839,40.5317,40.428,40.4998,81694.0
2017-03-15 15:10:00,50.77,50.84,50.75,50.77,76187.0,40.4998,40.5557,40.4839,40.4998,76187.0
2017-03-15 15:20:00,50.77,50.9,50.74,50.85,86755.0,40.4998,40.6035,40.4759,40.5636,86755.0
2017-03-15 15:30:00,50.86,50.89,50.76,50.76,85133.0,40.5716,40.5955,40.4918,40.4918,85133.0
2017-03-15 15:40:00,50.76,50.81,50.67,50.72,182706.0,40.4918,40.5317,40.42,40.4599,182706.0
2017-03-15 15:50:00,50.72,50.81,50.64,50.69,398802.0,40.4599,40.5317,40.3961,40.436,398802.0
2017-03-16 09:30:00,50.64,50.73,50.47,50.68,121230.0,40.3961,40.4679,40.2605,40.428,121230.0
2017-03-16 09:40:00,50.7,50.87,50.65,50.81,121102.0,40.444,40.5796,40.4041,40.5317,121102.0
2017-03-16 09:50:00,50.81,50.92,50.8,50.91,92086.0,40.5317,40.6195,40.5237,40.6115,92086.0
2017-03-16 10:00:00,50.91,50.92,50.8,50.82,112100.0,40.6115,40.6195,40.5237,40.5397,112100.0
2017-03-16 10:10:00,50.82,50.82,50.71,50.71,76525.0,40.5397,40.5397,40.452,40.452,76525.0
2017-03-16 10:20:00,50.71,50.74,50.62,50.71,87433.0,40.452,40.4759,40.3802,40.452,87433.0
2017-03-16 10:30:00,50.72,50.76,50.6,50.6,60150.0,40.4599,40.4918,40.3642,40.3642,60150.0
2017-03-16 10:40:00,50.59,50.83,50.57,50.83,130886.0,40.3562,40.5477,40.3403,40.5477,130886.0
2017-03-16 10:50:00,50.83,50.85,50.74,50.82,63570.0,40.5477,40.5636,40.4759,40.5397,63570.0
2017-03-16 11:00:00,50.82,50.84,50.68,50.71,129208.0,40.5397,40.5557,40.428,40.452,129208.0
2017-03-16 11:10:00,50.72,50.88,50.7,50.8,75770.0,40.4599,40.5876,40.444,40.5237,75770.0
2017-03-16 11:20:00,50.8,50.8,50.71,50.73,56466.0,40.5237,40.5237,40.452,40.4679,56466.0
2017-03-16 11:30:00,50.72,50.77,50.71,50.74,40973.0,40.4599,40.4998,40.452,40.4759,40973.0
2017-03-16 11:40:00,50.74,50.75,50.66,50.72,48221.0,40.4759,40.4839,40.4121,40.4599,48221.0
2017-03-16 11:50:00,50.72,50.76,50.7,50.72,49555.0,40.4599,40.4918,40.444,40.4599,49555.0
2017-03-16 12:00:00,50.73,50.78,50.69,50.72,54253.0,40.4679,40.5078,40.436,40.4599,54253.0
2017-03-16 12:10:00,50.71,50.76,50.69,50.74,36550.0,40.452,40.4918,40.436,40.4759,36550.0
2017-03-16 12:20:00,50.75,50.75,50.67,50.7,37544.0,40.4839,40.4839,40.42,40.444,37544.0
2017-03-16 12:30:00,50.7,50.71,50.66,50.7,31952.0,40.444,40.452,40.4121,40.444,31952.0
2017-03-16 12:40:00,50.71,50.81,50.71,50.76,33549.0,40.452,40.5317,40.452,40.4918,33549.0
2017-03-16 12:50:00,50.76,50.78,50.71,50.72,51143.0,40.4918,40.5078,40.452,40.4599,51143.0
2017-03-16 13:00:00,50.72,50.74,50.66,50.69,46616.0,40.4599,40.4759,40.4121,40.436,46616.0
2017-03-16 13:10:00,50.69,50.78,50.68,50.75,39151.0,40.436,40.5078,40.428,40.4839,39151.0
2017-03-16 13:20:00,50.75,50.81,50.71,50.78,45208.0,40.4839,40.5317,40.452,40.5078,45208.0
2017-03-16 13:30:00,50.77,50.77,50.69,50.69,30025.0,40.4998,40.4998,40.436,40.436,30025.0
2017-03-16 13:40:00,50.68,50.8,50.65,50.79,49734.0,40.428,40.5237,40.4041,40.5158,49734.0
2017-03-16 13:50:00,50.78,50.8,50.74,50.77,31263.0,40.5078,40.5237,40.4759,40.4998,31263.0
2017-03-16 14:00:00,50.78,50.82,50.77,50.82,31892.0,40.5078,40.5397,40.4998,40.5397,31892.0
2017-03-16 14:10:00,50.81,50.84,50.78,50.82,42509.0,40.5317,40.5557,40.5078,40.5397,42509.0
2017-03-16 14:20:00,50.83,50.83,50.78,50.81,50234.0,40.5477,40.5477,40.5078,40.5317,50234.0
2017-03-16 14:30:00,50.8,50.84,50.79,50.8,55784.0,40.5237,40.5557,40.5158,40.5237,55784.0
2017-03-16 14:40:00,50.79,50.82,50.79,50.82,47414.0,40.5158,40.5397,40.5158,40.5397,47414.0
2017-03-16 14:50:00,50.82,50.84,50.76,50.76,37004.0,40.5397,40.5557,40.4918,40.4918,37004.0
2017-03-16 15:00:00,50.77,50.77,50.7,50.75,46643.0,40.4998,40.4998,40.444,40.4839,46643.0
2017-03-16 15:10:00,50.76,50.78,50.73,50.73,46424.0,40.4918,40.5078,40.4679,40.4679,46424.0
2017-03-16 15:20:00,50.74,50.79,50.72,50.72,77725.0,40.4759,40.5158,40.4599,40.4599,77725.0
2017-03-16 15:30:00,50.72,50.75,50.66,50.73,93876.0,40.4599,40.4839,40.4121,40.4679,93876.0
2017-03-16 15:40:00,50.73,50.78,50.71,50.74,123745.0,40.4679,40.5078,40.452,40.4759,123745.0
2017-03-16 15:50:00,50.74,50.74,50.66,50.69,219130.0,40.4759,40.4759,40.4121,40.436,219130.0
2017-03-17 09:30:00,51.0,51.1,50.79,50.97,802690.0,40.6833,40.7631,40.5158,40.6594,802690.0
2017-03-17 09:40:00,50.97,51.07,50.95,51.07,174327.0,40.6594,40.7391,40.6434,40.7391,174327.0
2017-03-17 09:50:00,51.08,51.12,50.98,51.1,82280.0,40.7471,40.779,40.6673,40.7631,82280.0
2017-03-17 10:00:00,51.08,51.27,50.99,51.27,236960.0,40.7471,40.8987,40.6753,40.8987,236960.0
2017-03-17 10:10:00,51.25,51.43,51.18,51.38,70746.0,40.8827,41.0263,40.8269,40.9864,70746.0
2017-03-17 10:20:00,51.38,51.42,51.28,51.3,61785.0,40.9864,41.0183,40.9066,40.9226,61785.0
2017-03-17 10:30:00,51.3,51.31,51.11,51.15,51865.0,40.9226,40.9306,40.771,40.8029,51865.0
2017-03-17 10:40:00,51.15,51.16,51.07,51.12,42068.0,40.8029,40.8109,40.7391,40.779,42068.0
2017-03-17 10:50:00,51.13,51.41,50.99,51.4,94863.0,40.787,41.0103,40.6753,41.0024,94863.0
2017-03-17 11:00:00,51.39,51.39,51.11,51.17,42361.0,40.9944,40.9944,40.771,40.8189,42361.0
2017-03-17 11:10:00,51.17,51.21,51.14,51.16,50979.0,40.8189,40.8508,40.795,40.8109,50979.0
2017-03-17 11:20:00,51.16,51.18,51.1,51.17,28452.0,40.8109,40.8269,40.7631,40.8189,28452.0
2017-03-17 11:30:00,51.18,51.19,51.08,51.15,46958.0,40.8269,40.8349,40.7471,40.8029,46958.0
2017-03-17 11:40:00,51.15,51.21,51.14,51.18,50148.0,40.8029,40.8508,40.795,40.8269,50148.0
2017-03-17 11:50:00,51.18,51.26,51.17,51.24,60685.0,40.8269,40.8907,40.8189,40.8747,60685.0
2017-03-17 12:00:00,51.23,51.24,51.11,51.11,40515.0,40.8668,40.8747,40.771,40.771,40515.0
2017-03-17 12:10:00,51.12,51.12,51.04,51.12,50558.0,40.779,40.779,40.7152,40.779,50558.0
2017-03-17 12:20:00,51.12,51.13,51.06,51.08,30037.0,40.779,40.787,40.7312,40.7471,30037.0
2017-03-17 12:30:00,51.09,51.2,51.08,51.19,35784.0,40.7551,40.8428,40.7471,40.8349,35784.0
2017-03-17 12:40:00,51.19,51.23,51.18,51.19,48177.0,40.8349,40.8668,40.8269,40.8349,48177.0
2017-03-17 12:50:00,51.17,51.19,51.15,51.19,45116.0,40.8189,40.8349,40.8029,40.8349,45116.0
2017-03-17 13:00:00,51.18,51.24,51.16,51.18,56714.0,40.8269,40.8747,40.8109,40.8269,56714.0
2017-03-17 13:10:00,51.18,51.21,51.17,51.21,57344.0,40.8269,40.8508,40.8189,40.8508,57344.0
2017-03-17 13:20:00,51.2,51.24,51.14,51.24,40599.0,40.8428,40.8747,40.795,40.8747,40599.0
2017-03-17 13:30:00,51.24,51.26,51.22,51.25,47655.0,40.8747,40.8907,40.8588,40.8827,47655.0
2017-03-17 13:40:00,51.25,51.25,51.16,51.16,31853.0,40.8827,40.8827,40.8109,40.8109,31853.0
2017-03-17 13:50:00,51.16,51.17,51.06,51.1,42131.0,40.8109,40.8189,40.7312,40.7631,42131.0
2017-03-17 14:00:00,51.1,51.12,51.04,51.05,27604.0,40.7631,40.779,40.7152,40.7232,27604.0
2017-03-17 14:10:00,51.05,51.1,51.05,51.06,32594.0,40.7232,40.7631,40.7232,40.7312,32594.0
2017-03-17 14:20:00,51.06,51.06,51.01,51.04,29571.0,40.7312,40.7312,40.6913,40.7152,29571.0
2017-03-17 14:30:00,51.04,51.13,51.03,51.11,52138.0,40.7152,40.787,40.7072,40.771,52138.0
2017-03-17 14:40:00,51.11,51.16,51.09,51.15,53920.0,40.771,40.8109,40.7551,40.8029,53920.0
2017-03-17 14:50:00,51.15,51.16,51.13,51.15,45318.0,40.8029,40.8109,40.787,40.8029,45318.0
2017-03-17 15:00:00,51.14,51.21,51.14,51.2,75544.0,40.795,40.8508,40.795,40.8428,75544.0
2017-03-17 15:10:00,51.2,51.21,51.15,51.17,96840.0,40.8428,40.8508,40.8029,40.8189,96840.0
2017-03-17 15:20:00,51.16,51.17,51.1,51.16,74899.0,40.8109,40.8189,40.7631,40.8109,74899.0
2017-03-17 15:30:00,51.16,51.16,51.08,51.13,95210.0,40.8109,40.8109,40.7471,40.787,95210.0
2017-03-17 15:40:00,51.12,51.14,51.08,51.08,165969.0,40.779,40.795,40.7471,40.7471,165969.0
2017-03-17 15:50:00,51.08,51.13,50.98,50.98,451761.0,40.7471,40.787,40.6673,40.6673,451761.0
2017-03-20 09:30:00,51.05,51.32,50.98,51.13,55347.0,40.7232,40.9386,40.6673,40.787,55347.0
2017-03-20 09:40:00,51.12,51.24,51.03,51.22,52249.0,40.779,40.8747,40.7072,40.8588,52249.0
2017-03-20 09:50:00,51.23,51.28,51.14,51.22,59654.0,40.8668,40.9066,40.795,40.8588,59654.0
2017-03-20 10:00:00,51.21,51.44,51.21,51.39,66456.0,40.8508,41.0343,40.8508,40.9944,66456.0
2017-03-20 10:10:00,51.39,51.57,51.36,51.55,52569.0,40.9944,41.138,40.9705,41.122,52569.0
2017-03-20 10:20:00,51.55,51.68,51.53,51.63,87333.0,41.122,41.2257,41.1061,41.1858,87333.0
2017-03-20 10:30:00,51.63,51.67,51.53,51.58,66955.0,41.1858,41.2178,41.1061,41.146,66955.0
2017-03-20 10:40:00,51.58,51.7,51.57,51.6,60814.0,41.146,41.2417,41.138,41.1619,60814.0
2017-03-20 10:50:00,51.6,51.78,51.6,51.77,72471.0,41.1619,41.3055,41.1619,41.2975,72471.0
2017-03-20 11:00:00,51.77,51.78,51.67,51.73,77543.0,41.2975,41.3055,41.2178,41.2656,77543.0
2017-03-20 11:10:00,51.74,51.79,51.62,51.65,59407.0,41.2736,41.3135,41.1779,41.2018,59407.0
2017-03-20 11:20:00,51.65,51.65,51.58,51.65,76635.0,41.2018,41.2018,41.146,41.2018,76635.0
2017-03-20 11:30:00,51.64,51.65,51.56,51.6,64089.0,41.1938,41.2018,41.13,41.1619,64089.0
2017-03-20 11:40:00,51.6,51.61,51.5,51.56,48876.0,41.1619,41.1699,41.0821,41.13,48876.0
2017-03-20 11:50:00,51.55,51.56,51.39,51.46,133075.0,41.122,41.13,40.9944,41.0502,133075.0
2017-03-20 12:00:00,51.46,51.53,51.41,51.44,79827.0,41.0502,41.1061,41.0103,41.0343,79827.0
2017-03-20 12:10:00,51.41,51.5,51.41,51.48,33203.0,41.0103,41.0821,41.0103,41.0662,33203.0
2017-03-20 12:20:00,51.48,51.49,51.42,51.48,17532.0,41.0662,41.0742,41.0183,41.0662,17532.0
2017-03-20 12:30:00,51.48,51.48,51.36,51.37,12283.0,41.0662,41.0662,40.9705,40.9784,12283.0
2017-03-20 12:40:00,51.36,51.4,51.33,51.34,18209.0,40.9705,41.0024,40.9465,40.9545,18209.0
2017-03-20 12:50:00,51.35,51.38,51.32,51.37,16838.0,40.9625,40.9864,40.9386,40.9784,16838.0
2017-03-20 13:00:00,51.37,51.41,51.35,51.39,14206.0,40.9784,41.0103,40.9625,40.9944,14206.0
2017-03-20 13:10:00,51.4,51.44,51.37,51.43,15074.0,41.0024,41.0343,40.9784,41.0263,15074.0
2017-03-20 13:20:00,51.44,51.46,51.43,51.43,10470.0,41.0343,41.0502,41.0263,41.0263,10470.0
2017-03-20 13:30:00,51.44,51.44,51.39,51.4,17979.0,41.0343,41.0343,40.9944,41.0024,17979.0
2017-03-20 13:40:00,51.4,51.4,51.33,51.38,40000.0,41.0024,41.0024,40.9465,40.9864,40000.0
2017-03-20 13:50:00,51.39,51.39,51.33,51.35,13823.0,40.9944,40.9944,40.9465,40.9625,13823.0
2017-03-20 14:00:00,51.35,51.39,51.33,51.37,46027.0,40.9625,40.9944,40.9465,40.9784,46027.0
2017-03-20 14:10:00,51.37,51.48,51.37,51.47,37415.0,40.9784,41.0662,40.9784,41.0582,37415.0
2017-03-20 14:20:00,51.47,51.54,51.46,51.54,45272.0,41.0582,41.1141,41.0502,41.1141,45272.0
2017-03-20 14:30:00,51.54,51.56,51.48,51.48,54252.0,41.1141,41.13,41.0662,41.0662,54252.0
2017-03-20 14:40:00,51.48,51.5,51.47,51.49,32409.0,41.0662,41.0821,41.0582,41.0742,32409.0
2017-03-20 14:50:00,51.49,51.5,51.47,51.48,27659.0,41.0742,41.0821,41.0582,41.0662,27659.0
2017-03-20 15:00:00,51.48,51.51,51.47,51.5,31936.0,41.0662,41.0901,41.0582,41.0821,31936.0
2017-03-20 15:10:00,51.51,51.61,51.5,51.59,49623.0,41.0901,41.1699,41.0821,41.1539,49623.0
2017-03-20 15:20:00,51.58,51.6,51.55,51.57,45689.0,41.146,41.1619,41.122,41.138,45689.0
2017-03-20 15:30:00,51.56,51.57,51.49,51.51,77626.0,41.13,41.138,41.0742,41.0901,77626.0
2017-03-20 15:40:00,51.51,51.53,51.48,51.49,96419.0,41.0901,41.1061,41.0662,41.0742,96419.0
2017-03-20 15:50:00,51.5,51.54,51.49,51.51,249302.0,41.0821,41.1141,41.0742,41.0901,249302.0
2017-03-21 09:30:00,51.57,51.8,51.33,51.43,180446.0,41.138,41.3215,40.9465,41.0263,180446.0
2017-03-21 09:40:00,51.45,51.62,51.22,51.23,120053.0,41.0423,41.1779,40.8588,40.8668,120053.0
2017-03-21 09:50:00,51.23,51.39,51.22,51.36,62187.0,40.8668,40.9944,40.8588,40.9705,62187.0
2017-03-21 10:00:00,51.37,51.38,51.21,51.27,48186.0,40.9784,40.9864,40.8508,40.8987,48186.0
2017-03-21 10:10:00,51.26,51.27,51.15,51.17,91193.0,40.8907,40.8987,40.8029,40.8189,91193.0
2017-03-21 10:20:00,51.17,51.21,51.02,51.04,117509.0,40.8189,40.8508,40.6992,40.7152,117509.0
2017-03-21 10:30:00,51.04,51.04,50.85,50.92,153379.0,40.7152,40.7152,40.5636,40.6195,153379.0
2017-03-21 10:40:00,50.93,51.0,50.82,50.88,156211.0,40.6274,40.6833,40.5397,40.5876,156211.0
2017-03-21 10:50:00,50.87,50.94,50.61,50.62,164130.0,40.5796,40.6354,40.3722,40.3802,164130.0
2017-03-21 11:00:00,50.62,50.74,50.62,50.67,81905.0,40.3802,40.4759,40.3802,40.42,81905.0
2017-03-21 11:10:00,50.68,50.82,50.68,50.82,122948.0,40.428,40.5397,40.428,40.5397,122948.0
2017-03-21 11:20:00,50.81,50.9,50.72,50.73,66836.0,40.5317,40.6035,40.4599,40.4679,66836.0
2017-03-21 11:30:00,50.73,50.76,50.65,50.7,77569.0,40.4679,40.4918,40.4041,40.444,77569.0
2017-03-21 11:40:00,50.69,50.75,50.63,50.66,120731.0,40.436,40.4839,40.3881,40.4121,120731.0
2017-03-21 11:50:00,50.67,50.73,50.62,50.7,40754.0,40.42,40.4679,40.3802,40.444,40754.0
2017-03-21 12:00:00,50.7,50.78,50.64,50.73,49103.0,40.444,40.5078,40.3961,40.4679,49103.0
2017-03-21 12:10:00,50.72,50.76,50.68,50.69,40803.0,40.4599,40.4918,40.428,40.436,40803.0
2017-03-21 12:20:00,50.69,50.72,50.58,50.66,60737.0,40.436,40.4599,40.3482,40.4121,60737.0
2017-03-21 12:30:00,50.65,50.76,50.62,50.76,37745.0,40.4041,40.4918,40.3802,40.4918,37745.0
2017-03-21 12:40:00,50.76,50.77,50.7,50.71,36327.0,40.4918,40.4998,40.444,40.452,36327.0
2017-03-21 12:50:00,50.71,50.76,50.67,50.74,29574.0,40.452,40.4918,40.42,40.4759,29574.0
2017-03-21 13:00:00,50.73,50.78,50.72,50.76,50865.0,40.4679,40.5078,40.4599,40.4918,50865.0
2017-03-21 13:10:00,50.77,50.84,50.74,50.82,40049.0,40.4998,40.5557,40.4759,40.5397,40049.0
2017-03-21 13:20:00,50.81,50.81,50.7,50.71,37633.0,40.5317,40.5317,40.444,40.452,37633.0
2017-03-21 13:30:00,50.71,50.81,50.7,50.75,35076.0,40.452,40.5317,40.444,40.4839,35076.0
2017-03-21 13:40:00,50.74,50.76,50.69,50.73,31412.0,40.4759,40.4918,40.436,40.4679,31412.0
2017-03-21 13:50:00,50.73,50.74,50.63,50.63,81663.0,40.4679,40.4759,40.3881,40.3881,81663.0
2017-03-21 14:00:00,50.63,50.66,50.51,50.59,86894.0,40.3881,40.4121,40.2924,40.3562,86894.0
2017-03-21 14:10:00,50.59,50.64,50.54,50.63,77112.0,40.3562,40.3961,40.3163,40.3881,77112.0
2017-03-21 14:20:00,50.62,50.69,50.55,50.61,143935.0,40.3802,40.436,40.3243,40.3722,143935.0
2017-03-21 14:30:00,50.61,50.65,50.57,50.6,191933.0,40.3722,40.4041,40.3403,40.3642,191933.0
2017-03-21 14:40:00,50.59,50.62,50.52,50.54,46016.0,40.3562,40.3802,40.3004,40.3163,46016.0
2017-03-21 14:50:00,50.54,50.6,50.47,50.58,96498.0,40.3163,40.3642,40.2605,40.3482,96498.0
2017-03-21 15:00:00,50.58,50.63,50.54,50.62,67481.0,40.3482,40.3881,40.3163,40.3802,67481.0
2017-03-21 15:10:00,50.62,50.66,50.56,50.6,83151.0,40.3802,40.4121,40.3323,40.3642,83151.0
2017-03-21 15:20:00,50.6,50.69,50.54,50.63,78081.0,40.3642,40.436,40.3163,40.3881,78081.0
2017-03-21 15:30:00,50.62,50.7,50.59,50.6,120849.0,40.3802,40.444,40.3562,40.3642,120849.0
2017-03-21 15:40:00,50.6,50.62,50.51,50.54,151310.0,40.3642,40.3802,40.2924,40.3163,151310.0
2017-03-21 15:50:00,50.54,50.56,50.39,50.42,426898.0,40.3163,40.3323,40.1967,40.2206,426898.0
2017-03-22 09:30:00,50.62,50.62,50.29,50.4,74288.0,40.3802,40.3802,40.1169,40.2047,74288.0
2017-03-22 09:40:00,50.39,50.49,50.35,50.37,45452.0,40.1967,40.2765,40.1648,40.1807,45452.0
2017-03-22 09:50:00,50.35,50.36,50.15,50.2,55633.0,40.1648,40.1728,40.0052,40.0451,55633.0
2017-03-22 10:00:00,50.19,50.24,50.1,50.2,55851.0,40.0371,40.077,39.9653,40.0451,55851.0
2017-03-22 10:10:00,50.2,50.2,50.03,50.05,56791.0,40.0451,40.0451,39.9095,39.9255,56791.0
2017-03-22 10:20:00,50.06,50.14,50.04,50.1,43001.0,39.9334,39.9973,39.9175,39.9653,43001.0
2017-03-22 10:30:00,50.09,50.09,49.94,49.95,66062.0,39.9574,39.9574,39.8377,39.8457,66062.0
2017-03-22 10:40:00,49.95,50.19,49.95,50.11,71620.0,39.8457,40.0371,39.8457,39.9733,71620.0
2017-03-22 10:50:00,50.11,50.13,50.04,50.1,82897.0,39.9733,39.9893,39.9175,39.9653,82897.0
2017-03-22 11:00:00,50.1,50.11,49.99,50.01,54784.0,39.9653,39.9733,39.8776,39.8936,54784.0
2017-03-22 11:10:00,50.0,50.17,50.0,50.16,88730.0,39.8856,40.0212,39.8856,40.0132,88730.0
2017-03-22 11:20:00,50.15,50.25,50.15,50.18,90100.0,40.0052,40.085,40.0052,40.0292,90100.0
2017-03-22 11:30:00,50.19,50.23,50.11,50.2,81103.0,40.0371,40.0691,39.9733,40.0451,81103.0
2017-03-22 11:40:00,50.21,50.29,50.21,50.26,34813.0,40.0531,40.1169,40.0531,40.093,34813.0
2017-03-22 11:50:00,50.27,50.27,50.14,50.2,36385.0,40.101,40.101,39.9973,40.0451,36385.0
2017-03-22 12:00:00,50.19,50.23,50.17,50.23,29698.0,40.0371,40.0691,40.0212,40.0691,29698.0
2017-03-22 12:10:00,50.22,50.27,50.18,50.26,29880.0,40.0611,40.101,40.0292,40.093,29880.0
2017-03-22 12:20:00,50.26,50.29,50.23,50.26,24836.0,40.093,40.1169,40.0691,40.093,24836.0
2017-03-22 12:30:00,50.26,50.39,50.25,50.36,34250.0,40.093,40.1967,40.085,40.1728,34250.0
2017-03-22 12:40:00,50.35,50.46,50.35,50.43,30865.0,40.1648,40.2525,40.1648,40.2286,30865.0
2017-03-22 12:50:00,50.43,50.46,50.4,50.43,18552.0,40.2286,40.2525,40.2047,40.2286,18552.0
2017-03-22 13:00:00,50.43,50.45,50.22,50.26,69084.0,40.2286,40.2445,40.0611,40.093,69084.0
2017-03-22 13:10:00,50.26,50.27,50.19,50.2,36345.0,40.093,40.101,40.0371,40.0451,36345.0
2017-03-22 13:20:00,50.21,50.28,50.2,50.28,26007.0,40.0531,40.1089,40.0451,40.1089,26007.0
2017-03-22 13:30:00,50.28,50.28,50.24,50.25,51092.0,40.1089,40.1089,40.077,40.085,51092.0
2017-03-22 13:40:00,50.25,50.26,50.17,50.19,21163.0,40.085,40.093,40.0212,40.0371,21163.0
2017-03-22 13:50:00,50.19,50.19,50.03,50.05,58491.0,40.0371,40.0371,39.9095,39.9255,58491.0
2017-03-22 14:00:00,50.05,50.12,50.04,50.1,32561.0,39.9255,39.9813,39.9175,39.9653,32561.0
2017-03-22 14:10:00,50.1,50.17,50.08,50.08,40980.0,39.9653,40.0212,39.9494,39.9494,40980.0
2017-03-22 14:20:00,50.09,50.18,50.08,50.12,26169.0,39.9574,40.0292,39.9494,39.9813,26169.0
2017-03-22 14:30:00,50.13,50.25,50.12,50.24,35519.0,39.9893,40.085,39.9813,40.077,35519.0
2017-03-22 14:40:00,50.24,50.28,50.22,50.26,41454.0,40.077,40.1089,40.0611,40.093,41454.0
2017-03-22 14:50:00,50.26,50.28,50.22,50.25,27375.0,40.093,40.1089,40.0611,40.085,27375.0
2017-03-22 15:00:00,50.24,50.26,50.2,50.22,42523.0,40.077,40.093,40.0451,40.0611,42523.0
2017-03-22 15:10:00,50.23,50.29,50.22,50.28,67028.0,40.0691,40.1169,40.0611,40.1089,67028.0
2017-03-22 15:20:00,50.28,50.29,50.22,50.22,69163.0,40.1089,40.1169,40.0611,40.0611,69163.0
2017-03-22 15:30:00,50.23,50.26,50.21,50.23,64055.0,40.0691,40.093,40.0531,40.0691,64055.0
2017-03-22 15:40:00,50.24,50.3,50.21,50.28,140224.0,40.077,40.1249,40.0531,40.1089,140224.0
2017-03-22 15:50:00,50.29,50.34,50.26,50.3,288054.0,40.1169,40.1568,40.093,40.1249,288054.0
2017-03-23 09:30:00,50.24,50.43,50.16,50.33,62843.0,40.077,40.2286,40.0132,40.1488,62843.0
2017-03-23 09:40:00,50.33,50.45,50.19,50.43,43244.0,40.1488,40.2445,40.0371,40.2286,43244.0
2017-03-23 09:50:00,50.43,50.59,50.41,50.55,47165.0,40.2286,40.3562,40.2126,40.3243,47165.0
2017-03-23 10:00:00,50.56,50.8,50.56,50.8,41934.0,40.3323,40.5237,40.3323,40.5237,41934.0
2017-03-23 10:10:00,50.8,50.86,50.75,50.8,70471.0,40.5237,40.5716,40.4839,40.5237,70471.0
2017-03-23 10:20:00,50.8,50.89,50.77,50.78,24174.0,40.5237,40.5955,40.4998,40.5078,24174.0
2017-03-23 10:30:00,50.77,50.98,50.75,50.97,53879.0,40.4998,40.6673,40.4839,40.6594,53879.0
2017-03-23 10:40:00,50.96,51.03,50.94,51.03,56583.0,40.6514,40.7072,40.6354,40.7072,56583.0
2017-03-23 10:50:00,51.03,51.03,50.93,51.0,45294.0,40.7072,40.7072,40.6274,40.6833,45294.0
2017-03-23 11:00:00,51.01,51.07,50.99,51.05,28866.0,40.6913,40.7391,40.6753,40.7232,28866.0
2017-03-23 11:10:00,51.05,51.21,51.03,51.18,19894.0,40.7232,40.8508,40.7072,40.8269,19894.0
2017-03-23 11:20:00,51.18,51.23,51.14,51.19,26410.0,40.8269,40.8668,40.795,40.8349,26410.0
2017-03-23 11:30:00,51.2,51.24,51.18,51.23,45674.0,40.8428,40.8747,40.8269,40.8668,45674.0
2017-03-23 11:40:00,51.23,51.25,51.14,51.15,18643.0,40.8668,40.8827,40.795,40.8029,18643.0
2017-03-23 11:50:00,51.15,51.17,51.11,51.16,21946.0,40.8029,40.8189,40.771,40.8109,21946.0
2017-03-23 12:00:00,51.17,51.2,51.16,51.2,18924.0,40.8189,40.8428,40.8109,40.8428,18924.0
2017-03-23 12:10:00,51.2,51.22,51.16,51.2,17456.0,40.8428,40.8588,40.8109,40.8428,17456.0
2017-03-23 12:20:00,51.21,51.28,51.21,51.23,36478.0,40.8508,40.9066,40.8508,40.8668,36478.0
2017-03-23 12:30:00,51.22,51.24,51.17,51.19,20045.0,40.8588,40.8747,40.8189,40.8349,20045.0
2017-03-23 12:40:00,51.19,51.25,51.18,51.23,24180.0,40.8349,40.8827,40.8269,40.8668,24180.0
2017-03-23 12:50:00,51.24,51.24,51.17,51.2,41731.0,40.8747,40.8747,40.8189,40.8428,41731.0
2017-03-23 13:00:00,51.2,51.24,51.06,51.06,36855.0,40.8428,40.8747,40.7312,40.7312,36855.0
2017-03-23 13:10:00,51.06,51.07,50.97,50.98,24409.0,40.7312,40.7391,40.6594,40.6673,24409.0
2017-03-23 13:20:00,51.0,51.05,50.95,50.95,42329.0,40.6833,40.7232,40.6434,40.6434,42329.0
2017-03-23 13:30:00,50.96,51.04,50.95,51.0,36277.0,40.6514,40.7152,40.6434,40.6833,36277.0
2017-03-23 13:40:00,51.0,51.11,50.99,51.08,90163.0,40.6833,40.771,40.6753,40.7471,90163.0
2017-03-23 13:50:00,51.09,51.19,51.09,51.15,24717.0,40.7551,40.8349,40.7551,40.8029,24717.0
2017-03-23 14:00:00,51.14,51.14,51.09,51.1,25480.0,40.795,40.795,40.7551,40.7631,25480.0
2017-03-23 14:10:00,51.1,51.15,51.1,51.13,17127.0,40.7631,40.8029,40.7631,40.787,17127.0
2017-03-23 14:20:00,51.14,51.16,51.08,51.1,22326.0,40.795,40.8109,40.7471,40.7631,22326.0
2017-03-23 14:30:00,51.1,51.14,51.08,51.13,12560.0,40.7631,40.795,40.7471,40.787,12560.0
2017-03-23 14:40:00,51.13,51.18,51.11,51.14,21979.0,40.787,40.8269,40.771,40.795,21979.0
2017-03-23 14:50:00,51.14,51.15,51.04,51.05,53379.0,40.795,40.8029,40.7152,40.7232,53379.0
2017-03-23 15:00:00,51.05,51.06,50.99,51.03,19008.0,40.7232,40.7312,40.6753,40.7072,19008.0
2017-03-23 15:10:00,51.03,51.03,50.9,50.9,36537.0,40.7072,40.7072,40.6035,40.6035,36537.0
2017-03-23 15:20:00,50.91,50.96,50.87,50.88,56806.0,40.6115,40.6514,40.5796,40.5876,56806.0
2017-03-23 15:30:00,50.89,50.9,50.79,50.83,98434.0,40.5955,40.6035,40.5158,40.5477,98434.0
2017-03-23 15:40:00,50.83,50.84,50.71,50.75,77516.0,40.5477,40.5557,40.452,40.4839,77516.0
2017-03-23 15:50:00,50.75,50.88,50.71,50.86,283151.0,40.4839,40.5876,40.452,40.5716,283151.0
2017-03-24 09:30:00,50.97,51.22,50.97,51.12,45496.0,40.6594,40.8588,40.6594,40.779,45496.0
2017-03-24 09:40:00,51.1,51.25,51.08,51.08,20581.0,40.7631,40.8827,40.7471,40.7471,20581.0
2017-03-24 09:50:00,51.08,51.11,50.99,51.01,16823.0,40.7471,40.771,40.6753,40.6913,16823.0
2017-03-24 10:00:00,51.04,51.04,50.94,50.99,27508.0,40.7152,40.7152,40.6354,40.6753,27508.0
2017-03-24 10:10:00,51.0,51.05,50.95,51.04,19756.0,40.6833,40.7232,40.6434,40.7152,19756.0
2017-03-24 10:20:00,51.04,51.07,51.0,51.03,17085.0,40.7152,40.7391,40.6833,40.7072,17085.0
2017-03-24 10:30:00,51.03,51.09,51.01,51.03,15494.0,40.7072,40.7551,40.6913,40.7072,15494.0
2017-03-24 10:40:00,51.02,51.09,51.02,51.07,35682.0,40.6992,40.7551,40.6992,40.7391,35682.0
2017-03-24 10:50:00,51.06,51.07,51.0,51.03,90823.0,40.7312,40.7391,40.6833,40.7072,90823.0
2017-03-24 11:00:00,51.04,51.06,50.93,50.94,61601.0,40.7152,40.7312,40.6274,40.6354,61601.0
2017-03-24 11:10:00,50.95,50.96,50.93,50.95,33280.0,40.6434,40.6514,40.6274,40.6434,33280.0
2017-03-24 11:20:00,50.95,51.01,50.94,50.98,29131.0,40.6434,40.6913,40.6354,40.6673,29131.0
2017-03-24 11:30:00,50.98,51.0,50.97,51.0,31491.0,40.6673,40.6833,40.6594,40.6833,31491.0
2017-03-24 11:40:00,51.0,51.02,50.98,51.01,26429.0,40.6833,40.6992,40.6673,40.6913,26429.0
2017-03-24 11:50:00,51.02,51.06,51.0,51.01,51995.0,40.6992,40.7312,40.6833,40.6913,51995.0
2017-03-24 12:00:00,51.0,51.04,50.99,51.02,11539.0,40.6833,40.7152,40.6753,40.6992,11539.0
2017-03-24 12:10:00,51.03,51.04,50.96,50.96,22859.0,40.7072,40.7152,40.6514,40.6514,22859.0
2017-03-24 12:20:00,50.97,51.07,50.94,51.06,32581.0,40.6594,40.7391,40.6354,40.7312,32581.0
2017-03-24 12:30:00,51.07,51.11,51.03,51.06,15058.0,40.7391,40.771,40.7072,40.7312,15058.0
2017-03-24 12:40:00,51.07,51.13,51.07,51.13,9083.0,40.7391,40.787,40.7391,40.787,9083.0
2017-03-24 12:50:00,51.13,51.2,51.12,51.19,36728.0,40.787,40.8428,40.779,40.8349,36728.0
2017-03-24 13:00:00,51.18,51.21,51.16,51.17,21163.0,40.8269,40.8508,40.8109,40.8189,21163.0
2017-03-24 13:10:00,51.16,51.19,51.13,51.17,15889.0,40.8109,40.8349,40.787,40.8189,15889.0
2017-03-24 13:20:00,51.16,51.21,51.16,51.2,44211.0,40.8109,40.8508,40.8109,40.8428,44211.0
2017-03-24 13:30:00,51.2,51.21,51.15,51.16,18392.0,40.8428,40.8508,40.8029,40.8109,18392.0
2017-03-24 13:40:00,51.15,51.19,51.13,51.19,35673.0,40.8029,40.8349,40.787,40.8349,35673.0
2017-03-24 13:50:00,51.18,51.18,51.08,51.09,20290.0,40.8269,40.8269,40.7471,40.7551,20290.0
2017-03-24 14:00:00,51.1,51.14,51.08,51.08,85951.0,40.7631,40.795,40.7471,40.7471,85951.0
2017-03-24 14:10:00,51.07,51.14,51.07,51.14,23890.0,40.7391,40.795,40.7391,40.795,23890.0
2017-03-24 14:20:00,51.14,51.19,51.12,51.19,21706.0,40.795,40.8349,40.779,40.8349,21706.0
2017-03-24 14:30:00,51.19,51.2,51.17,51.19,15744.0,40.8349,40.8428,40.8189,40.8349,15744.0
2017-03-24 14:40:00,51.19,51.19,51.12,51.14,13555.0,40.8349,40.8349,40.779,40.795,13555.0
2017-03-24 14:50:00,51.14,51.14,51.08,51.12,26447.0,40.795,40.795,40.7471,40.779,26447.0
2017-03-24 15:00:00,51.13,51.13,51.06,51.08,46780.0,40.787,40.787,40.7312,40.7471,46780.0
2017-03-24 15:10:00,51.08,51.08,50.99,51.0,85865.0,40.7471,40.7471,40.6753,40.6833,85865.0
2017-03-24 15:20:00,51.0,51.05,50.96,51.03,42650.0,40.6833,40.7232,40.6514,40.7072,42650.0
2017-03-24 15:30:00,51.02,51.07,50.98,51.07,96048.0,40.6992,40.7391,40.6673,40.7391,96048.0
2017-03-24 15:40:00,51.07,51.13,50.96,50.98,123894.0,40.7391,40.787,40.6514,40.6673,123894.0
2017-03-24 15:50:00,50.98,51.07,50.96,51.02,372614.0,40.6673,40.7391,40.6514,40.6992,372614.0
2017-03-27 09:30:00,50.77,51.01,50.6,50.81,55608.0,40.4998,40.6913,40.3642,40.5317,55608.0
2017-03-27 09:40:00,50.81,50.85,50.71,50.83,57579.0,40.5317,40.5636,40.452,40.5477,57579.0
2017-03-27 09:50:00,50.84,50.93,50.79,50.86,73929.0,40.5557,40.6274,40.5158,40.5716,73929.0
2017-03-27 10:00:00,50.85,50.85,50.72,50.72,55706.0,40.5636,40.5636,40.4599,40.4599,55706.0
2017-03-27 10:10:00,50.73,50.73,50.57,50.61,30130.0,40.4679,40.4679,40.3403,40.3722,30130.0
2017-03-27 10:20:00,50.61,50.65,50.59,50.63,20868.0,40.3722,40.4041,40.3562,40.3881,20868.0
2017-03-27 10:30:00,50.63,50.69,50.62,50.69,16748.0,40.3881,40.436,40.3802,40.436,16748.0
2017-03-27 10:40:00,50.68,50.71,50.65,50.69,25250.0,40.428,40.452,40.4041,40.436,25250.0
2017-03-27 10:50:00,50.69,50.69,50.63,50.65,23894.0,40.436,40.436,40.3881,40.4041,23894.0
2017-03-27 11:00:00,50.65,50.69,50.63,50.66,21076.0,40.4041,40.436,40.3881,40.4121,21076.0
2017-03-27 11:10:00,50.65,50.65,50.5,50.5,40923.0,40.4041,40.4041,40.2844,40.2844,40923.0
2017-03-27 11:20:00,50.51,50.51,50.34,50.35,34021.0,40.2924,40.2924,40.1568,40.1648,34021.0
2017-03-27 11:30:00,50.35,50.38,50.32,50.36,31997.0,40.1648,40.1887,40.1408,40.1728,31997.0
2017-03-27 11:40:00,50.37,50.37,50.21,50.21,33775.0,40.1807,40.1807,40.0531,40.0531,33775.0
2017-03-27 11:50:00,50.21,50.21,50.04,50.12,46519.0,40.0531,40.0531,39.9175,39.9813,46519.0
2017-03-27 12:00:00,50.12,50.18,50.11,50.17,26756.0,39.9813,40.0292,39.9733,40.0212,26756.0
2017-03-27 12:10:00,50.16,50.18,50.13,50.17,11228.0,40.0132,40.0292,39.9893,40.0212,11228.0
2017-03-27 12:20:00,50.16,50.19,50.11,50.12,19959.0,40.0132,40.0371,39.9733,39.9813,19959.0
2017-03-27 12:30:00,50.11,50.2,50.11,50.18,43211.0,39.9733,40.0451,39.9733,40.0292,43211.0
2017-03-27 12:40:00,50.19,50.25,50.18,50.25,22142.0,40.0371,40.085,40.0292,40.085,22142.0
2017-03-27 12:50:00,50.24,50.28,50.22,50.22,18907.0,40.077,40.1089,40.0611,40.0611,18907.0
2017-03-27 13:00:00,50.22,50.28,50.22,50.27,37240.0,40.0611,40.1089,40.0611,40.101,37240.0
2017-03-27 13:10:00,50.27,50.28,50.15,50.15,21592.0,40.101,40.1089,40.0052,40.0052,21592.0
2017-03-27 13:20:00,50.16,50.16,50.1,50.1,49811.0,40.0132,40.0132,39.9653,39.9653,49811.0
2017-03-27 13:30:00,50.1,50.11,50.03,50.03,17714.0,39.9653,39.9733,39.9095,39.9095,17714.0
2017-03-27 13:40:00,50.03,50.04,49.96,49.96,35170.0,39.9095,39.9175,39.8537,39.8537,35170.0
2017-03-27 13:50:00,49.96,49.97,49.9,49.91,28866.0,39.8537,39.8616,39.8058,39.8138,28866.0
2017-03-27 14:00:00,49.9,50.06,49.9,50.06,33120.0,39.8058,39.9334,39.8058,39.9334,33120.0
2017-03-27 14:10:00,50.05,50.07,49.89,49.91,29924.0,39.9255,39.9414,39.7978,39.8138,29924.0
2017-03-27 14:20:00,49.9,49.92,49.84,49.87,28237.0,39.8058,39.8218,39.7579,39.7819,28237.0
2017-03-27 14:30:00,49.87,49.9,49.82,49.82,28934.0,39.7819,39.8058,39.742,39.742,28934.0
2017-03-27 14:40:00,49.81,49.83,49.75,49.82,36639.0,39.734,39.75,39.6861,39.742,36639.0
2017-03-27 14:50:00,49.82,49.91,49.76,49.91,35755.0,39.742,39.8138,39.6941,39.8138,35755.0
2017-03-27 15:00:00,49.91,50.01,49.9,49.91,55336.0,39.8138,39.8936,39.8058,39.8138,55336.0
2017-03-27 15:10:00,49.91,49.92,49.83,49.84,30812.0,39.8138,39.8218,39.75,39.7579,30812.0
2017-03-27 15:20:00,49.84,49.89,49.8,49.86,84805.0,39.7579,39.7978,39.726,39.7739,84805.0
2017-03-27 15:30:00,49.86,50.0,49.85,49.98,107849.0,39.7739,39.8856,39.7659,39.8696,107849.0
2017-03-27 15:40:00,49.98,50.03,49.98,49.99,97721.0,39.8696,39.9095,39.8696,39.8776,97721.0
2017-03-27 15:50:00,50.0,50.0,49.86,49.89,277003.0,39.8856,39.8856,39.7739,39.7978,277003.0
2017-03-28 09:30:00,49.9,50.05,49.81,49.81,64173.0,39.8058,39.9255,39.734,39.734,64173.0
2017-03-28 09:40:00,49.83,49.83,49.68,49.7,67462.0,39.75,39.75,39.6303,39.6463,67462.0
2017-03-28 09:50:00,49.7,49.7,49.44,49.51,109953.0,39.6463,39.6463,39.4389,39.4947,109953.0
2017-03-28 10:00:00,49.49,49.75,49.49,49.75,51933.0,39.4787,39.6861,39.4787,39.6861,51933.0
2017-03-28 10:10:00,49.74,49.86,49.73,49.86,72244.0,39.6782,39.7739,39.6702,39.7739,72244.0
2017-03-28 10:20:00,49.86,49.86,49.73,49.73,54384.0,39.7739,39.7739,39.6702,39.6702,54384.0
2017-03-28 10:30:00,49.74,49.74,49.56,49.63,73505.0,39.6782,39.6782,39.5346,39.5904,73505.0
2017-03-28 10:40:00,49.65,49.73,49.64,49.71,54612.0,39.6064,39.6702,39.5984,39.6542,54612.0
2017-03-28 10:50:00,49.71,49.71,49.62,49.7,26279.0,39.6542,39.6542,39.5824,39.6463,26279.0
2017-03-28 11:00:00,49.7,49.73,49.67,49.71,36315.0,39.6463,39.6702,39.6223,39.6542,36315.0
2017-03-28 11:10:00,49.71,49.88,49.68,49.84,33812.0,39.6542,39.7899,39.6303,39.7579,33812.0
2017-03-28 11:20:00,49.84,49.89,49.84,49.87,35935.0,39.7579,39.7978,39.7579,39.7819,35935.0
2017-03-28 11:30:00,49.86,49.92,49.77,49.78,53085.0,39.7739,39.8218,39.7021,39.7101,53085.0
2017-03-28 11:40:00,49.79,49.9,49.78,49.9,41214.0,39.7181,39.8058,39.7101,39.8058,41214.0
2017-03-28 11:50:00,49.9,50.09,49.88,50.09,46030.0,39.8058,39.9574,39.7899,39.9574,46030.0
2017-03-28 12:00:00,50.09,50.14,50.08,50.12,98467.0,39.9574,39.9973,39.9494,39.9813,98467.0
2017-03-28 12:10:00,50.12,50.15,50.08,50.09,58385.0,39.9813,40.0052,39.9494,39.9574,58385.0
2017-03-28 12:20:00,50.09,50.15,50.08,50.13,46284.0,39.9574,40.0052,39.9494,39.9893,46284.0
2017-03-28 12:30:00,50.12,50.15,50.11,50.15,67613.0,39.9813,40.0052,39.9733,40.0052,67613.0
2017-03-28 12:40:00,50.16,50.16,50.04,50.09,36761.0,40.0132,40.0132,39.9175,39.9574,36761.0
2017-03-28 12:50:00,50.09,50.13,50.07,50.1,42719.0,39.9574,39.9893,39.9414,39.9653,42719.0
2017-03-28 13:00:00,50.11,50.22,50.11,50.2,42463.0,39.9733,40.0611,39.9733,40.0451,42463.0
2017-03-28 13:10:00,50.2,50.28,50.2,50.21,28162.0,40.0451,40.1089,40.0451,40.0531,28162.0
2017-03-28 13:20:00,50.21,50.36,50.19,50.35,53464.0,40.0531,40.1728,40.0371,40.1648,53464.0
2017-03-28 13:30:00,50.34,50.34,50.21,50.23,81406.0,40.1568,40.1568,40.0531,40.0691,81406.0
2017-03-28 13:40:00,50.23,50.29,50.23,50.27,80465.0,40.0691,40.1169,40.0691,40.101,80465.0
2017-03-28 13:50:00,50.27,50.27,50.17,50.22,49068.0,40.101,40.101,40.0212,40.0611,49068.0
2017-03-28 14:00:00,50.22,50.22,50.07,50.09,38849.0,40.0611,40.0611,39.9414,39.9574,38849.0
2017-03-28 14:10:00,50.09,50.22,50.07,50.18,38629.0,39.9574,40.0611,39.9414,40.0292,38629.0
2017-03-28 14:20:00,50.18,50.24,50.17,50.23,27030.0,40.0292,40.077,40.0212,40.0691,27030.0
2017-03-28 14:30:00,50.23,50.23,50.14,50.22,29725.0,40.0691,40.0691,39.9973,40.0611,29725.0
2017-03-28 14:40:00,50.22,50.25,50.16,50.17,39473.0,40.0611,40.085,40.0132,40.0212,39473.0
2017-03-28 14:50:00,50.17,50.25,50.17,50.2,34616.0,40.0212,40.085,40.0212,40.0451,34616.0
2017-03-28 15:00:00,50.21,50.27,50.2,50.26,80218.0,40.0531,40.101,40.0451,40.093,80218.0
2017-03-28 15:10:00,50.25,50.3,50.21,50.21,45849.0,40.085,40.1249,40.0531,40.0531,45849.0
2017-03-28 15:20:00,50.2,50.32,50.2,50.32,50746.0,40.0451,40.1408,40.0451,40.1408,50746.0
2017-03-28 15:30:00,50.32,50.34,50.29,50.34,59422.0,40.1408,40.1568,40.1169,40.1568,59422.0
2017-03-28 15:40:00,50.34,50.38,50.31,50.33,94911.0,40.1568,40.1887,40.1329,40.1488,94911.0
2017-03-28 15:50:00,50.33,50.36,50.3,50.31,257723.0,40.1488,40.1728,40.1249,40.1329,257723.0
2017-03-29 09:30:00,50.17,50.32,50.08,50.15,44708.0,40.0212,40.1408,39.9494,40.0052,44708.0
2017-03-29 09:40:00,50.14,50.18,50.05,50.18,48205.0,39.9973,40.0292,39.9255,40.0292,48205.0
2017-03-29 09:50:00,50.18,50.29,50.15,50.23,57780.0,40.0292,40.1169,40.0052,40.0691,57780.0
2017-03-29 10:00:00,50.24,50.37,50.24,50.33,54684.0,40.077,40.1807,40.077,40.1488,54684.0
2017-03-29 10:10:00,50.32,50.34,50.22,50.22,51537.0,40.1408,40.1568,40.0611,40.0611,51537.0
2017-03-29 10:20:00,50.22,50.26,50.01,50.02,127023.0,40.0611,40.093,39.8936,39.9015,127023.0
2017-03-29 10:30:00,50.03,50.13,50.02,50.1,54210.0,39.9095,39.9893,39.9015,39.9653,54210.0
2017-03-29 10:40:00,50.11,50.11,49.95,49.95,39655.0,39.9733,39.9733,39.8457,39.8457,39655.0
2017-03-29 10:50:00,49.97,50.05,49.97,50.0,33630.0,39.8616,39.9255,39.8616,39.8856,33630.0
2017-03-29 11:00:00,49.99,50.09,49.99,50.09,81912.0,39.8776,39.9574,39.8776,39.9574,81912.0
2017-03-29 11:10:00,50.09,50.14,50.02,50.11,23191.0,39.9574,39.9973,39.9015,39.9733,23191.0
2017-03-29 11:20:00,50.12,50.13,50.05,50.05,24921.0,39.9813,39.9893,39.9255,39.9255,24921.0
2017-03-29 11:30:00,50.05,50.11,50.04,50.05,31809.0,39.9255,39.9733,39.9175,39.9255,31809.0
2017-03-29 11:40:00,50.04,50.1,50.01,50.08,23559.0,39.9175,39.9653,39.8936,39.9494,23559.0
2017-03-29 11:50:00,50.08,50.17,50.07,50.17,47555.0,39.9494,40.0212,39.9414,40.0212,47555.0
2017-03-29 12:00:00,50.16,50.27,50.16,50.25,44658.0,40.0132,40.101,40.0132,40.085,44658.0
2017-03-29 12:10:00,50.25,50.25,50.14,50.15,41233.0,40.085,40.085,39.9973,40.0052,41233.0
2017-03-29 12:20:00,50.14,50.14,50.1,50.12,20661.0,39.9973,39.9973,39.9653,39.9813,20661.0
2017-03-29 12:30:00,50.12,50.17,50.09,50.14,44480.0,39.9813,40.0212,39.9574,39.9973,44480.0
2017-03-29 12:40:00,50.14,50.16,50.1,50.12,54052.0,39.9973,40.0132,39.9653,39.9813,54052.0
2017-03-29 12:50:00,50.12,50.14,50.08,50.11,26035.0,39.9813,39.9973,39.9494,39.9733,26035.0
2017-03-29 13:00:00,50.11,50.15,50.07,50.14,84440.0,39.9733,40.0052,39.9414,39.9973,84440.0
2017-03-29 13:10:00,50.14,50.21,50.13,50.2,23683.0,39.9973,40.0531,39.9893,40.0451,23683.0
2017-03-29 13:20:00,50.2,50.24,50.2,50.22,26901.0,40.0451,40.077,40.0451,40.0611,26901.0
2017-03-29 13:30:00,50.22,50.28,50.21,50.27,20791.0,40.0611,40.1089,40.0531,40.101,20791.0
2017-03-29 13:40:00,50.27,50.27,50.23,50.25,19433.0,40.101,40.101,40.0691,40.085,19433.0
2017-03-29 13:50:00,50.25,50.27,50.2,50.24,14740.0,40.085,40.101,40.0451,40.077,14740.0
2017-03-29 14:00:00,50.23,50.28,50.21,50.28,17138.0,40.0691,40.1089,40.0531,40.1089,17138.0
2017-03-29 14:10:00,50.27,50.29,50.21,50.22,72256.0,40.101,40.1169,40.0531,40.0611,72256.0
2017-03-29 14:20:00,50.22,50.22,50.18,50.22,39339.0,40.0611,40.0611,40.0292,40.0611,39339.0
2017-03-29 14:30:00,50.21,50.32,50.21,50.31,35520.0,40.0531,40.1408,40.0531,40.1329,35520.0
2017-03-29 14:40:00,50.32,50.32,50.26,50.26,25007.0,40.1408,40.1408,40.093,40.093,25007.0
2017-03-29 14:50:00,50.26,50.35,50.25,50.34,22228.0,40.093,40.1648,40.085,40.1568,22228.0
2017-03-29 15:00:00,50.34,50.4,50.31,50.39,39013.0,40.1568,40.2047,40.1329,40.1967,39013.0
2017-03-29 15:10:00,50.4,50.41,50.37,50.4,79287.0,40.2047,40.2126,40.1807,40.2047,79287.0
2017-03-29 15:20:00,50.39,50.55,50.39,50.55,36843.0,40.1967,40.3243,40.1967,40.3243,36843.0
2017-03-29 15:30:00,50.55,50.55,50.47,50.49,60633.0,40.3243,40.3243,40.2605,40.2765,60633.0
2017-03-29 15:40:00,50.5,50.6,50.47,50.59,156137.0,40.2844,40.3642,40.2605,40.3562,156137.0
2017-03-29 15:50:00,50.58,50.65,50.57,50.63,292770.0,40.3482,40.4041,40.3403,40.3881,292770.0
2017-03-30 09:30:00,50.63,50.7,50.49,50.62,126801.0,40.3881,40.444,40.2765,40.3802,126801.0
2017-03-30 09:40:00,50.59,50.59,50.36,50.39,30195.0,40.3562,40.3562,40.1728,40.1967,30195.0
2017-03-30 09:50:00,50.41,50.81,50.41,50.81,42262.0,40.2126,40.5317,40.2126,40.5317,42262.0
2017-03-30 10:00:00,50.79,50.87,50.73,50.82,69287.0,40.5158,40.5796,40.4679,40.5397,69287.0
2017-03-30 10:10:00,50.83,50.86,50.77,50.81,51867.0,40.5477,40.5716,40.4998,40.5317,51867.0
2017-03-30 10:20:00,50.8,50.85,50.77,50.78,63870.0,40.5237,40.5636,40.4998,40.5078,63870.0
2017-03-30 10:30:00,50.78,50.9,50.76,50.89,42574.0,40.5078,40.6035,40.4918,40.5955,42574.0
2017-03-30 10:40:00,50.88,50.94,50.87,50.94,22644.0,40.5876,40.6354,40.5796,40.6354,22644.0
2017-03-30 10:50:00,50.93,50.94,50.85,50.93,31827.0,40.6274,40.6354,40.5636,40.6274,31827.0
2017-03-30 11:00:00,50.93,51.01,50.93,51.0,37462.0,40.6274,40.6913,40.6274,40.6833,37462.0
2017-03-30 11:10:00,51.0,51.0,50.95,50.99,27704.0,40.6833,40.6833,40.6434,40.6753,27704.0
2017-03-30 11:20:00,50.98,50.98,50.94,50.96,13539.0,40.6673,40.6673,40.6354,40.6514,13539.0
2017-03-30 11:30:00,50.95,50.99,50.92,50.93,24428.0,40.6434,40.6753,40.6195,40.6274,24428.0
2017-03-30 11:40:00,50.93,50.96,50.89,50.94,14563.0,40.6274,40.6514,40.5955,40.6354,14563.0
2017-03-30 11:50:00,50.94,51.02,50.9,50.91,27839.0,40.6354,40.6992,40.6035,40.6115,27839.0
2017-03-30 12:00:00,50.9,50.95,50.9,50.95,22692.0,40.6035,40.6434,40.6035,40.6434,22692.0
2017-03-30 12:10:00,50.95,51.0,50.93,50.99,27195.0,40.6434,40.6833,40.6274,40.6753,27195.0
2017-03-30 12:20:00,51.0,51.04,50.97,51.03,31161.0,40.6833,40.7152,40.6594,40.7072,31161.0
2017-03-30 12:30:00,51.04,51.05,50.97,51.0,25679.0,40.7152,40.7232,40.6594,40.6833,25679.0
2017-03-30 12:40:00,50.98,51.02,50.96,51.02,16632.0,40.6673,40.6992,40.6514,40.6992,16632.0
2017-03-30 12:50:00,51.01,51.08,51.0,51.03,22969.0,40.6913,40.7471,40.6833,40.7072,22969.0
2017-03-30 13:00:00,51.03,51.06,51.03,51.03,18152.0,40.7072,40.7312,40.7072,40.7072,18152.0
2017-03-30 13:10:00,51.03,51.09,51.03,51.08,23191.0,40.7072,40.7551,40.7072,40.7471,23191.0
2017-03-30 13:20:00,51.08,51.11,51.07,51.1,28917.0,40.7471,40.771,40.7391,40.7631,28917.0
2017-03-30 13:30:00,51.09,51.19,51.08,51.17,36329.0,40.7551,40.8349,40.7471,40.8189,36329.0
2017-03-30 13:40:00,51.17,51.21,51.14,51.21,30896.0,40.8189,40.8508,40.795,40.8508,30896.0
2017-03-30 13:50:00,51.21,51.23,51.16,51.17,24188.0,40.8508,40.8668,40.8109,40.8189,24188.0
2017-03-30 14:00:00,51.17,51.19,51.13,51.19,26253.0,40.8189,40.8349,40.787,40.8349,26253.0
2017-03-30 14:10:00,51.19,51.22,51.15,51.2,45844.0,40.8349,40.8588,40.8029,40.8428,45844.0
2017-03-30 14:20:00,51.2,51.2,51.15,51.17,23031.0,40.8428,40.8428,40.8029,40.8189,23031.0
2017-03-30 14:30:00,51.16,51.26,51.15,51.25,36331.0,40.8109,40.8907,40.8029,40.8827,36331.0
2017-03-30 14:40:00,51.24,51.25,51.18,51.19,18061.0,40.8747,40.8827,40.8269,40.8349,18061.0
2017-03-30 14:50:00,51.18,51.19,51.13,51.16,28082.0,40.8269,40.8349,40.787,40.8109,28082.0
2017-03-30 15:00:00,51.16,51.19,51.14,51.16,16598.0,40.8109,40.8349,40.795,40.8109,16598.0
2017-03-30 15:10:00,51.16,51.19,51.15,51.16,42213.0,40.8109,40.8349,40.8029,40.8109,42213.0
2017-03-30 15:20:00,51.17,51.23,51.15,51.23,37567.0,40.8189,40.8668,40.8029,40.8668,37567.0
2017-03-30 15:30:00,51.23,51.23,51.15,51.15,60536.0,40.8668,40.8668,40.8029,40.8029,60536.0
2017-03-30 15:40:00,51.15,51.25,51.11,51.11,139870.0,40.8029,40.8827,40.771,40.771,139870.0
2017-03-30 15:50:00,51.12,51.2,51.1,51.17,163729.0,40.779,40.8428,40.7631,40.8189,163729.0
2017-03-31 09:30:00,51.12,51.39,50.98,51.39,51678.0,40.779,40.9944,40.6673,40.9944,51678.0
2017-03-31 09:40:00,51.4,51.4,51.22,51.34,90855.0,41.0024,41.0024,40.8588,40.9545,90855.0
2017-03-31 09:50:00,51.32,51.41,51.26,51.36,36227.0,40.9386,41.0103,40.8907,40.9705,36227.0
2017-03-31 10:00:00,51.37,51.45,51.34,51.39,32428.0,40.9784,41.0423,40.9545,40.9944,32428.0
2017-03-31 10:10:00,51.38,51.42,51.31,51.42,53757.0,40.9864,41.0183,40.9306,41.0183,53757.0
2017-03-31 10:20:00,51.42,51.46,51.33,51.33,38991.0,41.0183,41.0502,40.9465,40.9465,38991.0
2017-03-31 10:30:00,51.33,51.44,51.33,51.42,26551.0,40.9465,41.0343,40.9465,41.0183,26551.0
2017-03-31 10:40:00,51.43,51.48,51.39,51.47,49645.0,41.0263,41.0662,40.9944,41.0582,49645.0
2017-03-31 10:50:00,51.48,51.59,51.43,51.55,151183.0,41.0662,41.1539,41.0263,41.122,151183.0
2017-03-31 11:00:00,51.55,51.61,51.5,51.6,57932.0,41.122,41.1699,41.0821,41.1619,57932.0
2017-03-31 11:10:00,51.6,51.63,51.55,51.57,39005.0,41.1619,41.1858,41.122,41.138,39005.0
2017-03-31 11:20:00,51.56,51.7,51.54,51.67,66250.0,41.13,41.2417,41.1141,41.2178,66250.0
2017-03-31 11:30:00,51.66,51.78,51.59,51.76,46398.0,41.2098,41.3055,41.1539,41.2895,46398.0
2017-03-31 11:40:00,51.76,51.79,51.73,51.78,42646.0,41.2895,41.3135,41.2656,41.3055,42646.0
2017-03-31 11:50:00,51.78,51.83,51.76,51.83,59131.0,41.3055,41.3454,41.2895,41.3454,59131.0
2017-03-31 12:00:00,51.82,51.83,51.75,51.83,33647.0,41.3374,41.3454,41.2816,41.3454,33647.0
2017-03-31 12:10:00,51.83,51.87,51.82,51.83,44192.0,41.3454,41.3773,41.3374,41.3454,44192.0
2017-03-31 12:20:00,51.84,51.87,51.81,51.81,32134.0,41.3534,41.3773,41.3294,41.3294,32134.0
2017-03-31 12:30:00,51.8,51.8,51.73,51.76,39016.0,41.3215,41.3215,41.2656,41.2895,39016.0
2017-03-31 12:40:00,51.76,51.86,51.73,51.84,66214.0,41.2895,41.3693,41.2656,41.3534,66214.0
2017-03-31 12:50:00,51.84,51.91,51.79,51.81,100136.0,41.3534,41.4092,41.3135,41.3294,100136.0
2017-03-31 13:00:00,51.81,51.81,51.66,51.66,61140.0,41.3294,41.3294,41.2098,41.2098,61140.0
2017-03-31 13:10:00,51.66,51.67,51.59,51.62,21960.0,41.2098,41.2178,41.1539,41.1779,21960.0
2017-03-31 13:20:00,51.62,51.74,51.62,51.74,33209.0,41.1779,41.2736,41.1779,41.2736,33209.0
2017-03-31 13:30:00,51.74,51.75,51.67,51.68,18181.0,41.2736,41.2816,41.2178,41.2257,18181.0
2017-03-31 13:40:00,51.68,51.72,51.65,51.72,23174.0,41.2257,41.2576,41.2018,41.2576,23174.0
2017-03-31 13:50:00,51.73,51.77,51.71,51.73,27643.0,41.2656,41.2975,41.2497,41.2656,27643.0
2017-03-31 14:00:00,51.74,51.76,51.71,51.76,26209.0,41.2736,41.2895,41.2497,41.2895,26209.0
2017-03-31 14:10:00,51.77,51.77,51.64,51.72,43271.0,41.2975,41.2975,41.1938,41.2576,43271.0
2017-03-31 14:20:00,51.72,51.75,51.68,51.69,26066.0,41.2576,41.2816,41.2257,41.2337,26066.0
2017-03-31 14:30:00,51.68,51.78,51.67,51.77,26521.0,41.2257,41.3055,41.2178,41.2975,26521.0
2017-03-31 14:40:00,51.76,51.78,51.69,51.69,54065.0,41.2895,41.3055,41.2337,41.2337,54065.0
2017-03-31 14:50:00,51.69,51.74,51.68,51.71,69882.0,41.2337,41.2736,41.2257,41.2497,69882.0
2017-03-31 15:00:00,51.71,51.74,51.64,51.69,43593.0,41.2497,41.2736,41.1938,41.2337,43593.0
2017-03-31 15:10:00,51.68,51.77,51.68,51.75,78668.0,41.2257,41.2975,41.2257,41.2816,78668.0
2017-03-31 15:20:00,51.75,51.75,51.64,51.71,76567.0,41.2816,41.2816,41.1938,41.2497,76567.0
2017-03-31 15:30:00,51.72,51.83,51.72,51.76,86066.0,41.2576,41.3454,41.2576,41.2895,86066.0
2017-03-31 15:40:00,51.75,51.94,51.75,51.9,167179.0,41.2816,41.4331,41.2816,41.4012,167179.0
2017-03-31 15:50:00,51.91,51.94,51.84,51.87,526993.0,41.4092,41.4331,41.3534,41.3773,526993.0
2017-04-03 09:30:00,51.79,51.89,51.66,51.86,97389.0,41.3135,41.3933,41.2098,41.3693,97389.0
2017-04-03 09:40:00,51.85,51.91,51.79,51.79,73067.0,41.3613,41.4092,41.3135,41.3135,73067.0
2017-04-03 09:50:00,51.79,51.96,51.78,51.9,62573.0,41.3135,41.4491,41.3055,41.4012,62573.0
2017-04-03 10:00:00,51.92,51.95,51.84,51.92,75362.0,41.4172,41.4411,41.3534,41.4172,75362.0
2017-04-03 10:10:00,51.92,51.99,51.83,51.98,62032.0,41.4172,41.473,41.3454,41.465,62032.0
2017-04-03 10:20:00,51.98,52.03,51.96,52.0,87935.0,41.465,41.5049,41.4491,41.481,87935.0
2017-04-03 10:30:00,52.01,52.03,51.95,52.01,60767.0,41.489,41.5049,41.4411,41.489,60767.0
2017-04-03 10:40:00,52.01,52.13,52.0,52.1,106958.0,41.489,41.5847,41.481,41.5608,106958.0
2017-04-03 10:50:00,52.09,52.1,51.96,52.05,81731.0,41.5528,41.5608,41.4491,41.5209,81731.0
2017-04-03 11:00:00,52.04,52.12,51.99,52.05,51078.0,41.5129,41.5767,41.473,41.5209,51078.0
2017-04-03 11:10:00,52.04,52.05,52.01,52.01,33620.0,41.5129,41.5209,41.489,41.489,33620.0
2017-04-03 11:20:00,52.01,52.04,51.98,52.02,39539.0,41.489,41.5129,41.465,41.497,39539.0
2017-04-03 11:30:00,52.03,52.08,52.01,52.03,36866.0,41.5049,41.5448,41.489,41.5049,36866.0
2017-04-03 11:40:00,52.03,52.1,52.02,52.07,41452.0,41.5049,41.5608,41.497,41.5368,41452.0
2017-04-03 11:50:00,52.07,52.14,52.04,52.13,59560.0,41.5368,41.5927,41.5129,41.5847,59560.0
2017-04-03 12:00:00,52.12,52.16,52.09,52.13,78350.0,41.5767,41.6086,41.5528,41.5847,78350.0
2017-04-03 12:10:00,52.13,52.14,52.04,52.09,25279.0,41.5847,41.5927,41.5129,41.5528,25279.0
2017-04-03 12:20:00,52.08,52.16,52.08,52.14,24779.0,41.5448,41.6086,41.5448,41.5927,24779.0
2017-04-03 12:30:00,52.14,52.18,52.12,52.14,23551.0,41.5927,41.6246,41.5767,41.5927,23551.0
2017-04-03 12:40:00,52.14,52.19,52.09,52.19,30440.0,41.5927,41.6326,41.5528,41.6326,30440.0
2017-04-03 12:50:00,52.18,52.2,52.15,52.19,34912.0,41.6246,41.6405,41.6007,41.6326,34912.0
2017-04-03 13:00:00,52.19,52.21,52.14,52.16,40677.0,41.6326,41.6485,41.5927,41.6086,40677.0
2017-04-03 13:10:00,52.16,52.22,52.16,52.19,27626.0,41.6086,41.6565,41.6086,41.6326,27626.0
2017-04-03 13:20:00,52.18,52.22,52.18,52.21,23365.0,41.6246,41.6565,41.6246,41.6485,23365.0
2017-04-03 13:30:00,52.21,52.27,52.2,52.24,43051.0,41.6485,41.6964,41.6405,41.6725,43051.0
2017-04-03 13:40:00,52.23,52.25,52.15,52.19,39598.0,41.6645,41.6804,41.6007,41.6326,39598.0
2017-04-03 13:50:00,52.19,52.24,52.19,52.22,45898.0,41.6326,41.6725,41.6326,41.6565,45898.0
2017-04-03 14:00:00,52.22,52.24,52.21,52.22,30016.0,41.6565,41.6725,41.6485,41.6565,30016.0
2017-04-03 14:10:00,52.21,52.22,52.13,52.14,96935.0,41.6485,41.6565,41.5847,41.5927,96935.0
2017-04-03 14:20:00,52.14,52.17,52.11,52.17,54766.0,41.5927,41.6166,41.5687,41.6166,54766.0
2017-04-03 14:30:00,52.16,52.2,52.16,52.19,25641.0,41.6086,41.6405,41.6086,41.6326,25641.0
2017-04-03 14:40:00,52.18,52.37,52.18,52.37,96017.0,41.6246,41.7762,41.6246,41.7762,96017.0
2017-04-03 14:50:00,52.37,52.39,52.26,52.31,50529.0,41.7762,41.7921,41.6884,41.7283,50529.0
2017-04-03 15:00:00,52.3,52.36,52.24,52.25,61333.0,41.7203,41.7682,41.6725,41.6804,61333.0
2017-04-03 15:10:00,52.24,52.26,52.19,52.23,56066.0,41.6725,41.6884,41.6326,41.6645,56066.0
2017-04-03 15:20:00,52.23,52.24,52.16,52.16,43412.0,41.6645,41.6725,41.6086,41.6086,43412.0
2017-04-03 15:30:00,52.17,52.17,52.08,52.09,82731.0,41.6166,41.6166,41.5448,41.5528,82731.0
2017-04-03 15:40:00,52.09,52.11,52.06,52.1,144060.0,41.5528,41.5687,41.5289,41.5608,144060.0
2017-04-03 15:50:00,52.09,52.27,52.08,52.23,282046.0,41.5528,41.6964,41.5448,41.6645,282046.0
2017-04-04 09:30:00,52.13,52.31,51.91,52.19,40316.0,41.5847,41.7283,41.4092,41.6326,40316.0
2017-04-04 09:40:00,52.19,52.38,52.19,52.34,46790.0,41.6326,41.7841,41.6326,41.7522,46790.0
2017-04-04 09:50:00,52.33,52.35,52.18,52.23,71594.0,41.7442,41.7602,41.6246,41.6645,71594.0
2017-04-04 10:00:00,52.23,52.34,52.17,52.34,54324.0,41.6645,41.7522,41.6166,41.7522,54324.0
2017-04-04 10:10:00,52.34,52.47,52.29,52.41,50409.0,41.7522,41.8559,41.7123,41.8081,50409.0
2017-04-04 10:20:00,52.41,52.43,52.25,52.36,118221.0,41.8081,41.824,41.6804,41.7682,118221.0
2017-04-04 10:30:00,52.36,52.44,52.34,52.41,70747.0,41.7682,41.832,41.7522,41.8081,70747.0
2017-04-04 10:40:00,52.41,52.44,52.23,52.23,94463.0,41.8081,41.832,41.6645,41.6645,94463.0
2017-04-04 10:50:00,52.24,52.31,52.24,52.3,36451.0,41.6725,41.7283,41.6725,41.7203,36451.0
2017-04-04 11:00:00,52.31,52.38,52.27,52.33,33281.0,41.7283,41.7841,41.6964,41.7442,33281.0
2017-04-04 11:10:00,52.33,52.37,52.29,52.37,22284.0,41.7442,41.7762,41.7123,41.7762,22284.0
2017-04-04 11:20:00,52.37,52.46,52.37,52.43,37387.0,41.7762,41.8479,41.7762,41.824,37387.0
2017-04-04 11:30:00,52.43,52.47,52.42,52.47,16492.0,41.824,41.8559,41.816,41.8559,16492.0
2017-04-04 11:40:00,52.46,52.5,52.44,52.44,34379.0,41.8479,41.8799,41.832,41.832,34379.0
2017-04-04 11:50:00,52.44,52.49,52.41,52.42,26862.0,41.832,41.8719,41.8081,41.816,26862.0
2017-04-04 12:00:00,52.41,52.44,52.37,52.43,27577.0,41.8081,41.832,41.7762,41.824,27577.0
2017-04-04 12:10:00,52.42,52.48,52.42,52.48,26285.0,41.816,41.8639,41.816,41.8639,26285.0
2017-04-04 12:20:00,52.47,52.52,52.47,52.51,51222.0,41.8559,41.8958,41.8559,41.8878,51222.0
2017-04-04 12:30:00,52.5,52.52,52.48,52.51,32200.0,41.8799,41.8958,41.8639,41.8878,32200.0
2017-04-04 12:40:00,52.5,52.51,52.44,52.46,51392.0,41.8799,41.8878,41.832,41.8479,51392.0
2017-04-04 12:50:00,52.45,52.51,52.45,52.5,19671.0,41.84,41.8878,41.84,41.8799,19671.0
2017-04-04 13:00:00,52.49,52.49,52.43,52.48,17285.0,41.8719,41.8719,41.824,41.8639,17285.0
2017-04-04 13:10:00,52.49,52.51,52.47,52.49,33862.0,41.8719,41.8878,41.8559,41.8719,33862.0
2017-04-04 13:20:00,52.5,52.5,52.48,52.5,21070.0,41.8799,41.8799,41.8639,41.8799,21070.0
2017-04-04 13:30:00,52.5,52.51,52.48,52.51,30412.0,41.8799,41.8878,41.8639,41.8878,30412.0
2017-04-04 13:40:00,52.51,52.52,52.49,52.51,53124.0,41.8878,41.8958,41.8719,41.8878,53124.0
2017-04-04 13:50:00,52.52,52.59,52.51,52.55,38200.0,41.8958,41.9516,41.8878,41.9197,38200.0
2017-04-04 14:00:00,52.54,52.55,52.47,52.5,31577.0,41.9118,41.9197,41.8559,41.8799,31577.0
2017-04-04 14:10:00,52.49,52.5,52.44,52.46,19187.0,41.8719,41.8799,41.832,41.8479,19187.0
2017-04-04 14:20:00,52.45,52.48,52.41,52.44,27716.0,41.84,41.8639,41.8081,41.832,27716.0
2017-04-04 14:30:00,52.45,52.47,52.44,52.45,18003.0,41.84,41.8559,41.832,41.84,18003.0
2017-04-04 14:40:00,52.46,52.51,52.45,52.49,33374.0,41.8479,41.8878,41.84,41.8719,33374.0
2017-04-04 14:50:00,52.5,52.51,52.45,52.45,35158.0,41.8799,41.8878,41.84,41.84,35158.0
2017-04-04 15:00:00,52.45,52.51,52.44,52.49,32634.0,41.84,41.8878,41.832,41.8719,32634.0
2017-04-04 15:10:00,52.5,52.5,52.43,52.46,68509.0,41.8799,41.8799,41.824,41.8479,68509.0
2017-04-04 15:20:00,52.46,52.51,52.44,52.5,220033.0,41.8479,41.8878,41.832,41.8799,220033.0
2017-04-04 15:30:00,52.5,52.52,52.43,52.5,162505.0,41.8799,41.8958,41.824,41.8799,162505.0
2017-04-04 15:40:00,52.49,52.49,52.45,52.46,115809.0,41.8719,41.8719,41.84,41.8479,115809.0
2017-04-04 15:50:00,52.46,52.51,52.44,52.5,315405.0,41.8479,41.8878,41.832,41.8799,315405.0
2017-04-05 09:30:00,52.6,52.7,52.55,52.61,40092.0,41.9596,42.0394,41.9197,41.9676,40092.0
2017-04-05 09:40:00,52.63,52.74,52.58,52.73,46837.0,41.9836,42.0713,41.9437,42.0633,46837.0
2017-04-05 09:50:00,52.73,52.74,52.59,52.65,76433.0,42.0633,42.0713,41.9516,41.9995,76433.0
2017-04-05 10:00:00,52.63,52.83,52.6,52.73,47129.0,41.9836,42.1431,41.9596,42.0633,47129.0
2017-04-05 10:10:00,52.74,52.9,52.74,52.88,30742.0,42.0713,42.1989,42.0713,42.183,30742.0
2017-04-05 10:20:00,52.88,52.97,52.8,52.81,37159.0,42.183,42.2548,42.1192,42.1271,37159.0
2017-04-05 10:30:00,52.8,52.96,52.8,52.91,56308.0,42.1192,42.2468,42.1192,42.2069,56308.0
2017-04-05 10:40:00,52.91,53.02,52.9,52.95,34869.0,42.2069,42.2947,42.1989,42.2388,34869.0
2017-04-05 10:50:00,52.95,52.95,52.82,52.87,31647.0,42.2388,42.2388,42.1351,42.175,31647.0
2017-04-05 11:00:00,52.87,52.89,52.82,52.85,36867.0,42.175,42.191,42.1351,42.1591,36867.0
2017-04-05 11:10:00,52.85,52.97,52.83,52.96,141110.0,42.1591,42.2548,42.1431,42.2468,141110.0
2017-04-05 11:20:00,52.95,52.95,52.9,52.92,34491.0,42.2388,42.2388,42.1989,42.2149,34491.0
2017-04-05 11:30:00,52.92,52.95,52.85,52.86,30876.0,42.2149,42.2388,42.1591,42.167,30876.0
2017-04-05 11:40:00,52.86,53.0,52.86,52.99,35198.0,42.167,42.2787,42.167,42.2707,35198.0
2017-04-05 11:50:00,53.0,53.0,52.93,52.94,14941.0,42.2787,42.2787,42.2229,42.2308,14941.0
2017-04-05 12:00:00,52.94,52.96,52.92,52.96,30746.0,42.2308,42.2468,42.2149,42.2468,30746.0
2017-04-05 12:10:00,52.95,52.98,52.94,52.97,23630.0,42.2388,42.2628,42.2308,42.2548,23630.0
2017-04-05 12:20:00,52.98,53.02,52.96,53.01,16557.0,42.2628,42.2947,42.2468,42.2867,16557.0
2017-04-05 12:30:00,53.01,53.07,52.98,53.06,16683.0,42.2867,42.3346,42.2628,42.3266,16683.0
2017-04-05 12:40:00,53.06,53.07,52.99,53.0,27618.0,42.3266,42.3346,42.2707,42.2787,27618.0
2017-04-05 12:50:00,52.99,53.01,52.94,52.95,37167.0,42.2707,42.2867,42.2308,42.2388,37167.0
2017-04-05 13:00:00,52.95,53.03,52.93,53.02,30990.0,42.2388,42.3026,42.2229,42.2947,30990.0
2017-04-05 13:10:00,53.02,53.03,52.96,52.97,36890.0,42.2947,42.3026,42.2468,42.2548,36890.0
2017-04-05 13:20:00,52.96,53.0,52.96,52.99,42320.0,42.2468,42.2787,42.2468,42.2707,42320.0
2017-04-05 13:30:00,52.99,53.03,52.99,53.01,53150.0,42.2707,42.3026,42.2707,42.2867,53150.0
2017-04-05 13:40:00,53.0,53.01,52.98,53.0,20665.0,42.2787,42.2867,42.2628,42.2787,20665.0
2017-04-05 13:50:00,53.0,53.05,52.99,53.02,62924.0,42.2787,42.3186,42.2707,42.2947,62924.0
2017-04-05 14:00:00,53.01,53.02,52.89,52.95,56123.0,42.2867,42.2947,42.191,42.2388,56123.0
2017-04-05 14:10:00,52.95,52.98,52.92,52.93,34374.0,42.2388,42.2628,42.2149,42.2229,34374.0
2017-04-05 14:20:00,52.93,53.03,52.92,53.02,51396.0,42.2229,42.3026,42.2149,42.2947,51396.0
2017-04-05 14:30:00,53.03,53.04,52.96,52.96,43750.0,42.3026,42.3106,42.2468,42.2468,43750.0
2017-04-05 14:40:00,52.96,52.99,52.9,52.92,134078.0,42.2468,42.2707,42.1989,42.2149,134078.0
2017-04-05 14:50:00,52.92,52.93,52.8,52.82,60764.0,42.2149,42.2229,42.1192,42.1351,60764.0
2017-04-05 15:00:00,52.82,52.94,52.8,52.93,37271.0,42.1351,42.2308,42.1192,42.2229,37271.0
2017-04-05 15:10:00,52.94,52.95,52.73,52.75,42301.0,42.2308,42.2388,42.0633,42.0793,42301.0
2017-04-05 15:20:00,52.75,52.76,52.66,52.76,51114.0,42.0793,42.0873,42.0075,42.0873,51114.0
2017-04-05 15:30:00,52.75,52.75,52.65,52.75,63513.0,42.0793,42.0793,41.9995,42.0793,63513.0
2017-04-05 15:40:00,52.76,52.79,52.61,52.63,84181.0,42.0873,42.1112,41.9676,41.9836,84181.0
2017-04-05 15:50:00,52.62,52.74,52.61,52.66,165258.0,41.9756,42.0713,41.9676,42.0075,165258.0
2017-04-06 09:30:00,52.56,52.58,52.22,52.51,47175.0,41.9277,41.9437,41.6565,41.8878,47175.0
2017-04-06 09:40:00,52.52,52.55,52.39,52.45,58665.0,41.8958,41.9197,41.7921,41.84,58665.0
2017-04-06 09:50:00,52.46,52.75,52.45,52.68,140789.0,41.8479,42.0793,41.84,42.0234,140789.0
2017-04-06 10:00:00,52.69,52.7,52.57,52.62,26925.0,42.0314,42.0394,41.9357,41.9756,26925.0
2017-04-06 10:10:00,52.62,52.65,52.52,52.54,38500.0,41.9756,41.9995,41.8958,41.9118,38500.0
2017-04-06 10:20:00,52.55,52.75,52.55,52.75,21932.0,41.9197,42.0793,41.9197,42.0793,21932.0
2017-04-06 10:30:00,52.75,52.77,52.65,52.72,25202.0,42.0793,42.0952,41.9995,42.0554,25202.0
2017-04-06 10:40:00,52.72,52.72,52.55,52.6,22795.0,42.0554,42.0554,41.9197,41.9596,22795.0
2017-04-06 10:50:00,52.61,52.68,52.57,52.67,31744.0,41.9676,42.0234,41.9357,42.0155,31744.0
2017-04-06 11:00:00,52.66,52.75,52.65,52.75,19995.0,42.0075,42.0793,41.9995,42.0793,19995.0
2017-04-06 11:10:00,52.75,52.81,52.71,52.79,17051.0,42.0793,42.1271,42.0474,42.1112,17051.0
2017-04-06 11:20:00,52.8,52.82,52.74,52.75,32605.0,42.1192,42.1351,42.0713,42.0793,32605.0
2017-04-06 11:30:00,52.74,52.75,52.68,52.69,27529.0,42.0713,42.0793,42.0234,42.0314,27529.0
2017-04-06 11:40:00,52.69,52.77,52.68,52.77,13317.0,42.0314,42.0952,42.0234,42.0952,13317.0
2017-04-06 11:50:00,52.77,52.81,52.7,52.71,24347.0,42.0952,42.1271,42.0394,42.0474,24347.0
2017-04-06 12:00:00,52.72,52.75,52.71,52.74,11214.0,42.0554,42.0793,42.0474,42.0713,11214.0
2017-04-06 12:10:00,52.74,52.81,52.73,52.73,22933.0,42.0713,42.1271,42.0633,42.0633,22933.0
2017-04-06 12:20:00,52.74,52.78,52.73,52.78,31564.0,42.0713,42.1032,42.0633,42.1032,31564.0
2017-04-06 12:30:00,52.78,52.8,52.67,52.7,29281.0,42.1032,42.1192,42.0155,42.0394,29281.0
2017-04-06 12:40:00,52.71,52.72,52.67,52.71,15998.0,42.0474,42.0554,42.0155,42.0474,15998.0
2017-04-06 12:50:00,52.7,52.72,52.69,52.71,9633.0,42.0394,42.0554,42.0314,42.0474,9633.0
2017-04-06 13:00:00,52.72,52.75,52.7,52.73,11910.0,42.0554,42.0793,42.0394,42.0633,11910.0
2017-04-06 13:10:00,52.75,52.78,52.72,52.78,11300.0,42.0793,42.1032,42.0554,42.1032,11300.0
2017-04-06 13:20:00,52.79,52.83,52.78,52.82,12923.0,42.1112,42.1431,42.1032,42.1351,12923.0
2017-04-06 13:30:00,52.83,52.88,52.82,52.84,12751.0,42.1431,42.183,42.1351,42.1511,12751.0
2017-04-06 13:40:00,52.83,52.84,52.77,52.78,24210.0,42.1431,42.1511,42.0952,42.1032,24210.0
2017-04-06 13:50:00,52.79,52.86,52.78,52.83,21396.0,42.1112,42.167,42.1032,42.1431,21396.0
2017-04-06 14:00:00,52.83,52.83,52.77,52.8,11535.0,42.1431,42.1431,42.0952,42.1192,11535.0
2017-04-06 14:10:00,52.8,52.93,52.8,52.91,20509.0,42.1192,42.2229,42.1192,42.2069,20509.0
2017-04-06 14:20:00,52.91,52.96,52.89,52.92,17985.0,42.2069,42.2468,42.191,42.2149,17985.0
2017-04-06 14:30:00,52.91,52.97,52.9,52.97,20200.0,42.2069,42.2548,42.1989,42.2548,20200.0
2017-04-06 14:40:00,52.97,53.08,52.96,53.01,35276.0,42.2548,42.3425,42.2468,42.2867,35276.0
2017-04-06 14:50:00,53.0,53.0,52.94,52.97,32832.0,42.2787,42.2787,42.2308,42.2548,32832.0
2017-04-06 15:00:00,52.96,53.06,52.95,53.04,30111.0,42.2468,42.3266,42.2388,42.3106,30111.0
2017-04-06 15:10:00,53.04,53.05,52.97,53.03,23169.0,42.3106,42.3186,42.2548,42.3026,23169.0
2017-04-06 15:20:00,53.02,53.03,52.89,52.96,57850.0,42.2947,42.3026,42.191,42.2468,57850.0
2017-04-06 15:30:00,52.95,52.96,52.85,52.87,144832.0,42.2388,42.2468,42.1591,42.175,144832.0
2017-04-06 15:40:00,52.87,52.99,52.87,52.97,102858.0,42.175,42.2707,42.175,42.2548,102858.0
2017-04-06 15:50:00,52.97,53.18,52.96,53.07,491644.0,42.2548,42.4223,42.2468,42.3346,491644.0
2017-04-07 09:30:00,52.98,53.46,52.98,53.45,39453.0,42.2628,42.6457,42.2628,42.6377,39453.0
2017-04-07 09:40:00,53.43,53.54,53.37,53.49,45793.0,42.6217,42.7095,42.5739,42.6696,45793.0
2017-04-07 09:50:00,53.48,53.58,53.37,53.45,127513.0,42.6616,42.7414,42.5739,42.6377,127513.0
2017-04-07 10:00:00,53.46,53.73,53.44,53.58,64832.0,42.6457,42.861,42.6297,42.7414,64832.0
2017-04-07 10:10:00,53.58,53.68,53.57,53.62,31343.0,42.7414,42.8212,42.7334,42.7733,31343.0
2017-04-07 10:20:00,53.62,53.65,53.57,53.65,34396.0,42.7733,42.7972,42.7334,42.7972,34396.0
2017-04-07 10:30:00,53.65,53.65,53.55,53.62,34849.0,42.7972,42.7972,42.7175,42.7733,34849.0
2017-04-07 10:40:00,53.62,53.65,53.59,53.63,30442.0,42.7733,42.7972,42.7494,42.7813,30442.0
2017-04-07 10:50:00,53.63,53.64,53.54,53.63,51622.0,42.7813,42.7892,42.7095,42.7813,51622.0
2017-04-07 11:00:00,53.62,53.64,53.56,53.63,51993.0,42.7733,42.7892,42.7254,42.7813,51993.0
2017-04-07 11:10:00,53.63,53.68,53.57,53.66,53228.0,42.7813,42.8212,42.7334,42.8052,53228.0
2017-04-07 11:20:00,53.65,53.72,53.63,53.7,34625.0,42.7972,42.8531,42.7813,42.8371,34625.0
2017-04-07 11:30:00,53.7,53.77,53.66,53.75,43098.0,42.8371,42.8929,42.8052,42.877,43098.0
2017-04-07 11:40:00,53.75,53.77,53.67,53.76,46791.0,42.877,42.8929,42.8132,42.885,46791.0
2017-04-07 11:50:00,53.77,53.77,53.7,53.72,71426.0,42.8929,42.8929,42.8371,42.8531,71426.0
2017-04-07 12:00:00,53.71,53.72,53.68,53.72,70475.0,42.8451,42.8531,42.8212,42.8531,70475.0
2017-04-07 12:10:00,53.72,53.78,53.69,53.7,51165.0,42.8531,42.9009,42.8291,42.8371,51165.0
2017-04-07 12:20:00,53.7,53.8,53.69,53.79,38068.0,42.8371,42.9169,42.8291,42.9089,38068.0
2017-04-07 12:30:00,53.8,53.87,53.78,53.86,44631.0,42.9169,42.9727,42.9009,42.9647,44631.0
2017-04-07 12:40:00,53.86,53.93,53.8,53.93,82244.0,42.9647,43.0206,42.9169,43.0206,82244.0
2017-04-07 12:50:00,53.93,54.03,53.87,53.89,158143.0,43.0206,43.1004,42.9727,42.9887,158143.0
2017-04-07 13:00:00,53.89,53.93,53.8,53.88,121381.0,42.9887,43.0206,42.9169,42.9807,121381.0
2017-04-07 13:10:00,53.87,53.89,53.84,53.87,29968.0,42.9727,42.9887,42.9488,42.9727,29968.0
2017-04-07 13:20:00,53.88,53.96,53.85,53.93,58789.0,42.9807,43.0445,42.9568,43.0206,58789.0
2017-04-07 13:30:00,53.93,53.99,53.88,53.88,41217.0,43.0206,43.0684,42.9807,42.9807,41217.0
2017-04-07 13:40:00,53.87,53.93,53.8,53.82,98674.0,42.9727,43.0206,42.9169,42.9328,98674.0
2017-04-07 13:50:00,53.82,53.9,53.8,53.83,47444.0,42.9328,42.9967,42.9169,42.9408,47444.0
2017-04-07 14:00:00,53.83,53.87,53.82,53.84,29572.0,42.9408,42.9727,42.9328,42.9488,29572.0
2017-04-07 14:10:00,53.85,53.86,53.8,53.8,32661.0,42.9568,42.9647,42.9169,42.9169,32661.0
2017-04-07 14:20:00,53.8,53.86,53.8,53.86,34445.0,42.9169,42.9647,42.9169,42.9647,34445.0
2017-04-07 14:30:00,53.86,53.86,53.8,53.8,36997.0,42.9647,42.9647,42.9169,42.9169,36997.0
2017-04-07 14:40:00,53.8,53.92,53.78,53.88,75401.0,42.9169,43.0126,42.9009,42.9807,75401.0
2017-04-07 14:50:00,53.87,53.88,53.77,53.77,39531.0,42.9727,42.9807,42.8929,42.8929,39531.0
2017-04-07 15:00:00,53.77,53.78,53.72,53.72,36211.0,42.8929,42.9009,42.8531,42.8531,36211.0
2017-04-07 15:10:00,53.73,53.82,53.73,53.79,50795.0,42.861,42.9328,42.861,42.9089,50795.0
2017-04-07 15:20:00,53.78,53.84,53.71,53.79,71741.0,42.9009,42.9488,42.8451,42.9089,71741.0
2017-04-07 15:30:00,53.8,53.8,53.66,53.7,101555.0,42.9169,42.9169,42.8052,42.8371,101555.0
2017-04-07 15:40:00,53.7,53.7,53.55,53.61,117138.0,42.8371,42.8371,42.7175,42.7653,117138.0
2017-04-07 15:50:00,53.61,53.66,53.54,53.6,285379.0,42.7653,42.8052,42.7095,42.7573,285379.0
2017-04-10 09:30:00,53.65,53.72,53.45,53.65,37999.0,42.7972,42.8531,42.6377,42.7972,37999.0
2017-04-10 09:40:00,53.65,53.69,53.52,53.6,27758.0,42.7972,42.8291,42.6935,42.7573,27758.0
2017-04-10 09:50:00,53.61,53.91,53.6,53.9,71086.0,42.7653,43.0046,42.7573,42.9967,71086.0
2017-04-10 10:00:00,53.9,54.09,53.88,54.04,77134.0,42.9967,43.1482,42.9807,43.1083,77134.0
2017-04-10 10:10:00,54.03,54.1,53.99,54.1,60497.0,43.1004,43.1562,43.0684,43.1562,60497.0
2017-04-10 10:20:00,54.09,54.13,54.04,54.11,150750.0,43.1482,43.1801,43.1083,43.1642,150750.0
2017-04-10 10:30:00,54.11,54.16,54.01,54.01,101915.0,43.1642,43.2041,43.0844,43.0844,101915.0
2017-04-10 10:40:00,54.01,54.08,53.95,54.0,59946.0,43.0844,43.1402,43.0365,43.0764,59946.0
2017-04-10 10:50:00,54.0,54.02,53.97,53.99,66538.0,43.0764,43.0924,43.0525,43.0684,66538.0
2017-04-10 11:00:00,53.98,54.08,53.98,54.06,41980.0,43.0605,43.1402,43.0605,43.1243,41980.0
2017-04-10 11:10:00,54.07,54.08,54.01,54.02,34846.0,43.1323,43.1402,43.0844,43.0924,34846.0
2017-04-10 11:20:00,54.03,54.13,54.01,54.09,64381.0,43.1004,43.1801,43.0844,43.1482,64381.0
2017-04-10 11:30:00,54.1,54.1,53.98,53.99,68602.0,43.1562,43.1562,43.0605,43.0684,68602.0
2017-04-10 11:40:00,53.98,54.09,53.97,54.04,93770.0,43.0605,43.1482,43.0525,43.1083,93770.0
2017-04-10 11:50:00,54.04,54.12,54.03,54.09,41468.0,43.1083,43.1721,43.1004,43.1482,41468.0
2017-04-10 12:00:00,54.1,54.12,54.02,54.05,35040.0,43.1562,43.1721,43.0924,43.1163,35040.0
2017-04-10 12:10:00,54.05,54.06,53.99,54.0,42496.0,43.1163,43.1243,43.0684,43.0764,42496.0
2017-04-10 12:20:00,54.01,54.04,53.98,53.99,22515.0,43.0844,43.1083,43.0605,43.0684,22515.0
2017-04-10 12:30:00,54.0,54.03,53.98,53.99,47280.0,43.0764,43.1004,43.0605,43.0684,47280.0
2017-04-10 12:40:00,54.0,54.04,53.99,54.02,43654.0,43.0764,43.1083,43.0684,43.0924,43654.0
2017-04-10 12:50:00,54.03,54.07,54.01,54.04,23790.0,43.1004,43.1323,43.0844,43.1083,23790.0
2017-04-10 13:00:00,54.04,54.05,54.01,54.03,55755.0,43.1083,43.1163,43.0844,43.1004,55755.0
2017-04-10 13:10:00,54.03,54.04,54.0,54.02,16263.0,43.1004,43.1083,43.0764,43.0924,16263.0
2017-04-10 13:20:00,54.02,54.08,54.01,54.06,33883.0,43.0924,43.1402,43.0844,43.1243,33883.0
2017-04-10 13:30:00,54.07,54.14,54.06,54.11,27076.0,43.1323,43.1881,43.1243,43.1642,27076.0
2017-04-10 13:40:00,54.12,54.15,54.11,54.14,15816.0,43.1721,43.1961,43.1642,43.1881,15816.0
2017-04-10 13:50:00,54.15,54.19,54.14,54.18,20806.0,43.1961,43.228,43.1881,43.22,20806.0
2017-04-10 14:00:00,54.19,54.19,54.09,54.13,42495.0,43.228,43.228,43.1482,43.1801,42495.0
2017-04-10 14:10:00,54.14,54.2,54.13,54.2,31627.0,43.1881,43.236,43.1801,43.236,31627.0
2017-04-10 14:20:00,54.19,54.22,54.14,54.14,114227.0,43.228,43.2519,43.1881,43.1881,114227.0
2017-04-10 14:30:00,54.14,54.17,54.13,54.15,30442.0,43.1881,43.212,43.1801,43.1961,30442.0
2017-04-10 14:40:00,54.14,54.31,54.14,54.3,44923.0,43.1881,43.3237,43.1881,43.3157,44923.0
2017-04-10 14:50:00,54.3,54.31,54.25,54.3,32941.0,43.3157,43.3237,43.2759,43.3157,32941.0
2017-04-10 15:00:00,54.31,54.31,54.26,54.28,36067.0,43.3237,43.3237,43.2838,43.2998,36067.0
2017-04-10 15:10:00,54.27,54.35,54.25,54.33,67422.0,43.2918,43.3556,43.2759,43.3397,67422.0
2017-04-10 15:20:00,54.33,54.33,54.14,54.14,58631.0,43.3397,43.3397,43.1881,43.1881,58631.0
2017-04-10 15:30:00,54.15,54.21,54.1,54.17,82895.0,43.1961,43.2439,43.1562,43.212,82895.0
2017-04-10 15:40:00,54.17,54.18,54.06,54.07,101303.0,43.212,43.22,43.1243,43.1323,101303.0
2017-04-10 15:50:00,54.07,54.22,54.06,54.2,244195.0,43.1323,43.2519,43.1243,43.236,244195.0
2017-04-11 09:30:00,54.15,54.26,54.04,54.11,79620.0,43.1961,43.2838,43.1083,43.1642,79620.0
2017-04-11 09:40:00,54.1,54.34,54.07,54.27,156242.0,43.1562,43.3476,43.1323,43.2918,156242.0
2017-04-11 09:50:00,54.27,54.41,54.24,54.41,91974.0,43.2918,43.4035,43.2679,43.4035,91974.0
2017-04-11 10:00:00,54.42,54.61,54.41,54.54,130414.0,43.4115,43.563,43.4035,43.5072,130414.0
2017-04-11 10:10:00,54.53,54.57,54.45,54.54,84997.0,43.4992,43.5311,43.4354,43.5072,84997.0
2017-04-11 10:20:00,54.54,54.62,54.45,54.47,149834.0,43.5072,43.571,43.4354,43.4513,149834.0
2017-04-11 10:30:00,54.47,54.48,54.31,54.37,82506.0,43.4513,43.4593,43.3237,43.3716,82506.0
2017-04-11 10:40:00,54.36,54.39,54.28,54.32,75594.0,43.3636,43.3875,43.2998,43.3317,75594.0
2017-04-11 10:50:00,54.32,54.35,54.24,54.31,68473.0,43.3317,43.3556,43.2679,43.3237,68473.0
2017-04-11 11:00:00,54.31,54.4,54.31,54.38,167710.0,43.3237,43.3955,43.3237,43.3796,167710.0
2017-04-11 11:10:00,54.37,54.4,54.31,54.4,58678.0,43.3716,43.3955,43.3237,43.3955,58678.0
2017-04-11 11:20:00,54.4,54.45,54.33,54.35,39678.0,43.3955,43.4354,43.3397,43.3556,39678.0
2017-04-11 11:30:00,54.35,54.42,54.29,54.4,36873.0,43.3556,43.4115,43.3078,43.3955,36873.0
2017-04-11 11:40:00,54.4,54.45,54.38,54.44,47308.0,43.3955,43.4354,43.3796,43.4274,47308.0
2017-04-11 11:50:00,54.44,54.48,54.4,54.48,41000.0,43.4274,43.4593,43.3955,43.4593,41000.0
2017-04-11 12:00:00,54.48,54.59,54.46,54.54,91917.0,43.4593,43.5471,43.4434,43.5072,91917.0
2017-04-11 12:10:00,54.54,54.59,54.5,54.57,33438.0,43.5072,43.5471,43.4753,43.5311,33438.0
2017-04-11 12:20:00,54.57,54.64,54.57,54.63,30500.0,43.5311,43.587,43.5311,43.579,30500.0
2017-04-11 12:30:00,54.62,54.64,54.5,54.5,24200.0,43.571,43.587,43.4753,43.4753,24200.0
2017-04-11 12:40:00,54.5,54.51,54.45,54.48,23034.0,43.4753,43.4833,43.4354,43.4593,23034.0
2017-04-11 12:50:00,54.49,54.5,54.42,54.48,27994.0,43.4673,43.4753,43.4115,43.4593,27994.0
2017-04-11 13:00:00,54.49,54.5,54.44,54.47,35843.0,43.4673,43.4753,43.4274,43.4513,35843.0
2017-04-11 13:10:00,54.48,54.54,54.48,54.54,25373.0,43.4593,43.5072,43.4593,43.5072,25373.0
2017-04-11 13:20:00,54.55,54.59,54.52,54.59,20581.0,43.5152,43.5471,43.4912,43.5471,20581.0
2017-04-11 13:30:00,54.59,54.66,54.58,54.63,21810.0,43.5471,43.6029,43.5391,43.579,21810.0
2017-04-11 13:40:00,54.62,54.63,54.53,54.55,21629.0,43.571,43.579,43.4992,43.5152,21629.0
2017-04-11 13:50:00,54.55,54.59,54.52,54.57,23397.0,43.5152,43.5471,43.4912,43.5311,23397.0
2017-04-11 14:00:00,54.57,54.6,54.53,54.57,24428.0,43.5311,43.555,43.4992,43.5311,24428.0
2017-04-11 14:10:00,54.58,54.62,54.58,54.6,48857.0,43.5391,43.571,43.5391,43.555,48857.0
2017-04-11 14:20:00,54.59,54.73,54.58,54.71,54764.0,43.5471,43.6588,43.5391,43.6428,54764.0
2017-04-11 14:30:00,54.7,54.71,54.57,54.63,47302.0,43.6348,43.6428,43.5311,43.579,47302.0
2017-04-11 14:40:00,54.63,54.65,54.56,54.57,55103.0,43.579,43.5949,43.5231,43.5311,55103.0
2017-04-11 14:50:00,54.58,54.61,54.5,54.52,38215.0,43.5391,43.563,43.4753,43.4912,38215.0
2017-04-11 15:00:00,54.51,54.55,54.45,54.48,39494.0,43.4833,43.5152,43.4354,43.4593,39494.0
2017-04-11 15:10:00,54.48,54.55,54.47,54.54,65291.0,43.4593,43.5152,43.4513,43.5072,65291.0
2017-04-11 15:20:00,54.54,54.6,54.48,54.51,88071.0,43.5072,43.555,43.4593,43.4833,88071.0
2017-04-11 15:30:00,54.52,54.53,54.48,54.51,90336.0,43.4912,43.4992,43.4593,43.4833,90336.0
2017-04-11 15:40:00,54.51,54.54,54.46,54.52,77715.0,43.4833,43.5072,43.4434,43.4912,77715.0
2017-04-11 15:50:00,54.51,54.59,54.5,54.59,288901.0,43.4833,43.5471,43.4753,43.5471,288901.0
2017-04-12 09:30:00,54.76,55.1,54.55,55.03,149464.0,43.6827,43.9539,43.5152,43.8981,149464.0
2017-04-12 09:40:00,55.0,55.01,54.86,54.9,137478.0,43.8741,43.8821,43.7625,43.7944,137478.0
2017-04-12 09:50:00,54.9,55.09,54.86,55.09,146395.0,43.7944,43.9459,43.7625,43.9459,146395.0
2017-04-12 10:00:00,55.09,55.12,55.0,55.01,102044.0,43.9459,43.9699,43.8741,43.8821,102044.0
2017-04-12 10:10:00,55.01,55.11,54.89,55.05,91683.0,43.8821,43.9619,43.7864,43.914,91683.0
2017-04-12 10:20:00,55.05,55.08,54.95,54.98,56377.0,43.914,43.938,43.8342,43.8582,56377.0
2017-04-12 10:30:00,54.98,55.05,54.98,55.0,50090.0,43.8582,43.914,43.8582,43.8741,50090.0
2017-04-12 10:40:00,55.0,55.0,54.88,54.91,141179.0,43.8741,43.8741,43.7784,43.8023,141179.0
2017-04-12 10:50:00,54.92,55.02,54.91,54.98,111907.0,43.8103,43.8901,43.8023,43.8582,111907.0
2017-04-12 11:00:00,54.97,54.98,54.92,54.94,52048.0,43.8502,43.8582,43.8103,43.8263,52048.0
2017-04-12 11:10:00,54.94,54.94,54.9,54.92,37405.0,43.8263,43.8263,43.7944,43.8103,37405.0
2017-04-12 11:20:00,54.92,54.94,54.86,54.94,38959.0,43.8103,43.8263,43.7625,43.8263,38959.0
2017-04-12 11:30:00,54.93,54.94,54.86,54.88,36926.0,43.8183,43.8263,43.7625,43.7784,36926.0
2017-04-12 11:40:00,54.88,54.91,54.84,54.88,51893.0,43.7784,43.8023,43.7465,43.7784,51893.0
2017-04-12 11:50:00,54.88,54.89,54.83,54.89,27777.0,43.7784,43.7864,43.7385,43.7864,27777.0
2017-04-12 12:00:00,54.9,54.96,54.89,54.93,38129.0,43.7944,43.8422,43.7864,43.8183,38129.0
2017-04-12 12:10:00,54.94,54.94,54.86,54.91,38533.0,43.8263,43.8263,43.7625,43.8023,38533.0
2017-04-12 12:20:00,54.91,54.91,54.86,54.9,56014.0,43.8023,43.8023,43.7625,43.7944,56014.0
2017-04-12 12:30:00,54.9,54.92,54.88,54.91,74185.0,43.7944,43.8103,43.7784,43.8023,74185.0
2017-04-12 12:40:00,54.91,54.91,54.82,54.83,55430.0,43.8023,43.8023,43.7305,43.7385,55430.0
2017-04-12 12:50:00,54.83,54.83,54.75,54.83,61313.0,43.7385,43.7385,43.6747,43.7385,61313.0
2017-04-12 13:00:00,54.83,54.92,54.81,54.91,39332.0,43.7385,43.8103,43.7226,43.8023,39332.0
2017-04-12 13:10:00,54.92,54.93,54.88,54.92,14571.0,43.8103,43.8183,43.7784,43.8103,14571.0
2017-04-12 13:20:00,54.91,54.92,54.83,54.87,33855.0,43.8023,43.8103,43.7385,43.7704,33855.0
2017-04-12 13:30:00,54.87,54.96,54.81,54.96,24522.0,43.7704,43.8422,43.7226,43.8422,24522.0
2017-04-12 13:40:00,54.96,54.98,54.92,54.93,16438.0,43.8422,43.8582,43.8103,43.8183,16438.0
2017-04-12 13:50:00,54.93,54.93,54.83,54.9,23319.0,43.8183,43.8183,43.7385,43.7944,23319.0
2017-04-12 14:00:00,54.91,54.93,54.84,54.91,25360.0,43.8023,43.8183,43.7465,43.8023,25360.0
2017-04-12 14:10:00,54.91,54.96,54.89,54.9,46397.0,43.8023,43.8422,43.7864,43.7944,46397.0
2017-04-12 14:20:00,54.9,54.94,54.89,54.92,146495.0,43.7944,43.8263,43.7864,43.8103,146495.0
2017-04-12 14:30:00,54.92,54.94,54.89,54.9,108816.0,43.8103,43.8263,43.7864,43.7944,108816.0
2017-04-12 14:40:00,54.89,54.93,54.84,54.85,66143.0,43.7864,43.8183,43.7465,43.7545,66143.0
2017-04-12 14:50:00,54.85,54.88,54.84,54.86,55100.0,43.7545,43.7784,43.7465,43.7625,55100.0
2017-04-12 15:00:00,54.87,54.92,54.86,54.88,37728.0,43.7704,43.8103,43.7625,43.7784,37728.0
2017-04-12 15:10:00,54.88,54.92,54.84,54.9,60162.0,43.7784,43.8103,43.7465,43.7944,60162.0
2017-04-12 15:20:00,54.9,54.99,54.88,54.9,79942.0,43.7944,43.8662,43.7784,43.7944,79942.0
2017-04-12 15:30:00,54.91,54.96,54.88,54.89,82179.0,43.8023,43.8422,43.7784,43.7864,82179.0
2017-04-12 15:40:00,54.9,54.91,54.84,54.89,191200.0,43.7944,43.8023,43.7465,43.7864,191200.0
2017-04-12 15:50:00,54.89,54.97,54.86,54.92,286595.0,43.7864,43.8502,43.7625,43.8103,286595.0
2017-04-13 09:30:00,54.96,55.09,54.85,54.85,26880.0,43.8422,43.9459,43.7545,43.7545,26880.0
2017-04-13 09:40:00,54.81,54.89,54.79,54.84,51077.0,43.7226,43.7864,43.7066,43.7465,51077.0
2017-04-13 09:50:00,54.86,55.04,54.85,55.02,113412.0,43.7625,43.906,43.7545,43.8901,113412.0
2017-04-13 10:00:00,55.0,55.12,54.97,55.0,119301.0,43.8741,43.9699,43.8502,43.8741,119301.0
2017-04-13 10:10:00,54.99,55.1,54.98,55.07,56376.0,43.8662,43.9539,43.8582,43.93,56376.0
2017-04-13 10:20:00,55.06,55.07,54.93,54.98,86405.0,43.922,43.93,43.8183,43.8582,86405.0
2017-04-13 10:30:00,54.96,55.02,54.93,55.01,80591.0,43.8422,43.8901,43.8183,43.8821,80591.0
2017-04-13 10:40:00,55.01,55.02,54.95,54.98,55002.0,43.8821,43.8901,43.8342,43.8582,55002.0
2017-04-13 10:50:00,54.99,55.01,54.95,54.98,67725.0,43.8662,43.8821,43.8342,43.8582,67725.0
2017-04-13 11:00:00,54.99,55.05,54.98,55.04,66857.0,43.8662,43.914,43.8582,43.906,66857.0
2017-04-13 11:10:00,55.05,55.06,55.0,55.0,30002.0,43.914,43.922,43.8741,43.8741,30002.0
2017-04-13 11:20:00,54.98,55.03,54.94,54.98,125448.0,43.8582,43.8981,43.8263,43.8582,125448.0
2017-04-13 11:30:00,54.98,55.0,54.94,54.97,33142.0,43.8582,43.8741,43.8263,43.8502,33142.0
2017-04-13 11:40:00,54.97,55.0,54.94,54.98,43273.0,43.8502,43.8741,43.8263,43.8582,43273.0
2017-04-13 11:50:00,54.98,54.98,54.89,54.89,47827.0,43.8582,43.8582,43.7864,43.7864,47827.0
2017-04-13 12:00:00,54.89,54.9,54.84,54.85,58453.0,43.7864,43.7944,43.7465,43.7545,58453.0
2017-04-13 12:10:00,54.85,54.87,54.84,54.86,82542.0,43.7545,43.7704,43.7465,43.7625,82542.0
2017-04-13 12:20:00,54.85,54.86,54.78,54.85,48222.0,43.7545,43.7625,43.6986,43.7545,48222.0
2017-04-13 12:30:00,54.85,54.86,54.8,54.8,32532.0,43.7545,43.7625,43.7146,43.7146,32532.0
2017-04-13 12:40:00,54.81,54.83,54.74,54.75,39151.0,43.7226,43.7385,43.6667,43.6747,39151.0
2017-04-13 12:50:00,54.76,54.84,54.74,54.8,84921.0,43.6827,43.7465,43.6667,43.7146,84921.0
2017-04-13 13:00:00,54.8,54.81,54.72,54.73,47630.0,43.7146,43.7226,43.6508,43.6588,47630.0
2017-04-13 13:10:00,54.73,54.8,54.7,54.8,71915.0,43.6588,43.7146,43.6348,43.7146,71915.0
2017-04-13 13:20:00,54.8,54.8,54.76,54.79,26474.0,43.7146,43.7146,43.6827,43.7066,26474.0
2017-04-13 13:30:00,54.79,54.82,54.77,54.77,27691.0,43.7066,43.7305,43.6907,43.6907,27691.0
2017-04-13 13:40:00,54.77,54.81,54.67,54.69,53883.0,43.6907,43.7226,43.6109,43.6268,53883.0
2017-04-13 13:50:00,54.69,54.76,54.67,54.69,33639.0,43.6268,43.6827,43.6109,43.6268,33639.0
2017-04-13 14:00:00,54.71,54.75,54.64,54.72,40115.0,43.6428,43.6747,43.587,43.6508,40115.0
2017-04-13 14:10:00,54.72,54.75,54.68,54.69,52275.0,43.6508,43.6747,43.6189,43.6268,52275.0
2017-04-13 14:20:00,54.69,54.76,54.69,54.72,23601.0,43.6268,43.6827,43.6268,43.6508,23601.0
2017-04-13 14:30:00,54.73,54.78,54.73,54.73,23315.0,43.6588,43.6986,43.6588,43.6588,23315.0
2017-04-13 14:40:00,54.74,54.8,54.73,54.8,74758.0,43.6667,43.7146,43.6588,43.7146,74758.0
2017-04-13 14:50:00,54.8,54.82,54.77,54.8,144814.0,43.7146,43.7305,43.6907,43.7146,144814.0
2017-04-13 15:00:00,54.79,54.82,54.75,54.76,77671.0,43.7066,43.7305,43.6747,43.6827,77671.0
2017-04-13 15:10:00,54.76,54.77,54.62,54.69,92228.0,43.6827,43.6907,43.571,43.6268,92228.0
2017-04-13 15:20:00,54.69,54.75,54.68,54.72,70820.0,43.6268,43.6747,43.6189,43.6508,70820.0
2017-04-13 15:30:00,54.71,54.73,54.56,54.58,64840.0,43.6428,43.6588,43.5231,43.5391,64840.0
2017-04-13 15:40:00,54.57,54.75,54.56,54.74,173769.0,43.5311,43.6747,43.5231,43.6667,173769.0
2017-04-13 15:50:00,54.74,54.75,54.56,54.57,202556.0,43.6667,43.6747,43.5231,43.5311,202556.0
2017-04-17 09:30:00,54.83,54.95,54.7,54.9,36415.0,43.7385,43.8342,43.6348,43.7944,36415.0
2017-04-17 09:40:00,54.9,54.94,54.71,54.76,36044.0,43.7944,43.8263,43.6428,43.6827,36044.0
2017-04-17 09:50:00,54.77,54.84,54.75,54.75,37498.0,43.6907,43.7465,43.6747,43.6747,37498.0
2017-04-17 10:00:00,54.72,54.88,54.71,54.82,40298.0,43.6508,43.7784,43.6428,43.7305,40298.0
2017-04-17 10:10:00,54.82,54.9,54.82,54.89,30743.0,43.7305,43.7944,43.7305,43.7864,30743.0
2017-04-17 10:20:00,54.88,54.89,54.79,54.84,27380.0,43.7784,43.7864,43.7066,43.7465,27380.0
2017-04-17 10:30:00,54.84,54.86,54.79,54.82,30064.0,43.7465,43.7625,43.7066,43.7305,30064.0
2017-04-17 10:40:00,54.82,54.84,54.77,54.81,123642.0,43.7305,43.7465,43.6907,43.7226,123642.0
2017-04-17 10:50:00,54.82,54.93,54.81,54.92,48020.0,43.7305,43.8183,43.7226,43.8103,48020.0
2017-04-17 11:00:00,54.93,54.96,54.89,54.9,37118.0,43.8183,43.8422,43.7864,43.7944,37118.0
2017-04-17 11:10:00,54.9,54.95,54.86,54.87,28636.0,43.7944,43.8342,43.7625,43.7704,28636.0
2017-04-17 11:20:00,54.88,54.99,54.87,54.95,25668.0,43.7784,43.8662,43.7704,43.8342,25668.0
2017-04-17 11:30:00,54.95,54.99,54.87,54.95,132154.0,43.8342,43.8662,43.7704,43.8342,132154.0
2017-04-17 11:40:00,54.96,55.02,54.93,54.94,370647.0,43.8422,43.8901,43.8183,43.8263,370647.0
2017-04-17 11:50:00,54.94,54.99,54.88,54.91,34695.0,43.8263,43.8662,43.7784,43.8023,34695.0
2017-04-17 12:00:00,54.92,54.98,54.9,54.96,26759.0,43.8103,43.8582,43.7944,43.8422,26759.0
2017-04-17 12:10:00,54.97,55.0,54.95,54.96,23725.0,43.8502,43.8741,43.8342,43.8422,23725.0
2017-04-17 12:20:00,54.97,54.97,54.92,54.95,22930.0,43.8502,43.8502,43.8103,43.8342,22930.0
2017-04-17 12:30:00,54.95,54.97,54.91,54.92,34815.0,43.8342,43.8502,43.8023,43.8103,34815.0
2017-04-17 12:40:00,54.92,54.96,54.88,54.89,26084.0,43.8103,43.8422,43.7784,43.7864,26084.0
2017-04-17 12:50:00,54.89,54.91,54.87,54.91,22690.0,43.7864,43.8023,43.7704,43.8023,22690.0
2017-04-17 13:00:00,54.91,54.94,54.87,54.94,43096.0,43.8023,43.8263,43.7704,43.8263,43096.0
2017-04-17 13:10:00,54.94,54.95,54.89,54.9,25021.0,43.8263,43.8342,43.7864,43.7944,25021.0
2017-04-17 13:20:00,54.9,54.91,54.89,54.91,22262.0,43.7944,43.8023,43.7864,43.8023,22262.0
2017-04-17 13:30:00,54.91,54.91,54.86,54.91,37271.0,43.8023,43.8023,43.7625,43.8023,37271.0
2017-04-17 13:40:00,54.9,54.9,54.81,54.82,43900.0,43.7944,43.7944,43.7226,43.7305,43900.0
2017-04-17 13:50:00,54.83,54.85,54.76,54.78,40211.0,43.7385,43.7545,43.6827,43.6986,40211.0
2017-04-17 14:00:00,54.79,54.79,54.68,54.69,44248.0,43.7066,43.7066,43.6189,43.6268,44248.0
2017-04-17 14:10:00,54.69,54.7,54.64,54.64,41823.0,43.6268,43.6348,43.587,43.587,41823.0
2017-04-17 14:20:00,54.65,54.77,54.64,54.68,63981.0,43.5949,43.6907,43.587,43.6189,63981.0
2017-04-17 14:30:00,54.67,54.74,54.67,54.74,47763.0,43.6109,43.6667,43.6109,43.6667,47763.0
2017-04-17 14:40:00,54.74,54.76,54.69,54.7,46158.0,43.6667,43.6827,43.6268,43.6348,46158.0
2017-04-17 14:50:00,54.7,54.74,54.69,54.71,76680.0,43.6348,43.6667,43.6268,43.6428,76680.0
2017-04-17 15:00:00,54.72,54.76,54.69,54.71,91161.0,43.6508,43.6827,43.6268,43.6428,91161.0
2017-04-17 15:10:00,54.71,54.82,54.68,54.8,224521.0,43.6428,43.7305,43.6189,43.7146,224521.0
2017-04-17 15:20:00,54.8,54.86,54.8,54.85,84587.0,43.7146,43.7625,43.7146,43.7545,84587.0
2017-04-17 15:30:00,54.84,54.96,54.84,54.96,72054.0,43.7465,43.8422,43.7465,43.8422,72054.0
2017-04-17 15:40:00,54.95,55.08,54.94,55.05,168396.0,43.8342,43.938,43.8263,43.914,168396.0
2017-04-17 15:50:00,55.05,55.29,55.02,55.28,466775.0,43.914,44.1055,43.8901,44.0975,466775.0
2017-04-18 09:30:00,55.5,55.93,55.19,55.54,230826.0,44.273,44.616,44.0257,44.3049,230826.0
2017-04-18 09:40:00,55.51,55.66,55.39,55.58,131194.0,44.281,44.4006,44.1852,44.3368,131194.0
2017-04-18 09:50:00,55.58,55.8,55.55,55.66,146807.0,44.3368,44.5123,44.3129,44.4006,146807.0
2017-04-18 10:00:00,55.66,55.74,55.53,55.62,316053.0,44.4006,44.4644,44.2969,44.3687,316053.0
2017-04-18 10:10:00,55.62,55.65,55.33,55.34,158053.0,44.3687,44.3926,44.1374,44.1454,158053.0
2017-04-18 10:20:00,55.33,55.36,55.12,55.32,106276.0,44.1374,44.1613,43.9699,44.1294,106276.0
2017-04-18 10:30:00,55.31,55.4,55.0,55.02,126119.0,44.1214,44.1932,43.8741,43.8901,126119.0
2017-04-18 10:40:00,55.02,55.03,54.8,54.8,94378.0,43.8901,43.8981,43.7146,43.7146,94378.0
2017-04-18 10:50:00,54.8,54.87,54.71,54.73,107164.0,43.7146,43.7704,43.6428,43.6588,107164.0
2017-04-18 11:00:00,54.73,54.97,54.71,54.92,72309.0,43.6588,43.8502,43.6428,43.8103,72309.0
2017-04-18 11:10:00,54.93,54.93,54.79,54.86,44159.0,43.8183,43.8183,43.7066,43.7625,44159.0
2017-04-18 11:20:00,54.87,55.01,54.86,54.97,39195.0,43.7704,43.8821,43.7625,43.8502,39195.0
2017-04-18 11:30:00,54.98,55.05,54.96,55.02,45929.0,43.8582,43.914,43.8422,43.8901,45929.0
2017-04-18 11:40:00,55.02,55.09,54.98,55.08,38081.0,43.8901,43.9459,43.8582,43.938,38081.0
2017-04-18 11:50:00,55.07,55.16,55.05,55.08,38347.0,43.93,44.0018,43.914,43.938,38347.0
2017-04-18 12:00:00,55.08,55.1,55.01,55.01,40869.0,43.938,43.9539,43.8821,43.8821,40869.0
2017-04-18 12:10:00,55.02,55.05,54.94,54.96,45375.0,43.8901,43.914,43.8263,43.8422,45375.0
2017-04-18 12:20:00,54.95,54.99,54.9,54.9,26132.0,43.8342,43.8662,43.7944,43.7944,26132.0
2017-04-18 12:30:00,54.9,54.95,54.84,54.84,36385.0,43.7944,43.8342,43.7465,43.7465,36385.0
2017-04-18 12:40:00,54.84,54.9,54.79,54.8,29219.0,43.7465,43.7944,43.7066,43.7146,29219.0
2017-04-18 12:50:00,54.8,54.88,54.79,54.87,42049.0,43.7146,43.7784,43.7066,43.7704,42049.0
2017-04-18 13:00:00,54.87,54.89,54.77,54.81,34373.0,43.7704,43.7864,43.6907,43.7226,34373.0
2017-04-18 13:10:00,54.82,54.85,54.81,54.85,40334.0,43.7305,43.7545,43.7226,43.7545,40334.0
2017-04-18 13:20:00,54.85,54.87,54.77,54.81,41584.0,43.7545,43.7704,43.6907,43.7226,41584.0
2017-04-18 13:30:00,54.82,54.82,54.79,54.8,25141.0,43.7305,43.7305,43.7066,43.7146,25141.0
2017-04-18 13:40:00,54.81,54.86,54.8,54.81,53039.0,43.7226,43.7625,43.7146,43.7226,53039.0
2017-04-18 13:50:00,54.82,54.83,54.74,54.75,42428.0,43.7305,43.7385,43.6667,43.6747,42428.0
2017-04-18 14:00:00,54.75,54.82,54.74,54.79,38287.0,43.6747,43.7305,43.6667,43.7066,38287.0
2017-04-18 14:10:00,54.8,54.81,54.74,54.81,50824.0,43.7146,43.7226,43.6667,43.7226,50824.0
2017-04-18 14:20:00,54.81,54.81,54.71,54.73,27672.0,43.7226,43.7226,43.6428,43.6588,27672.0
2017-04-18 14:30:00,54.73,54.74,54.65,54.74,43612.0,43.6588,43.6667,43.5949,43.6667,43612.0
2017-04-18 14:40:00,54.74,54.75,54.61,54.69,63152.0,43.6667,43.6747,43.563,43.6268,63152.0
2017-04-18 14:50:00,54.68,54.7,54.55,54.55,76531.0,43.6189,43.6348,43.5152,43.5152,76531.0
2017-04-18 15:00:00,54.55,54.68,54.5,54.63,159282.0,43.5152,43.6189,43.4753,43.579,159282.0
2017-04-18 15:10:00,54.63,54.64,54.57,54.63,132106.0,43.579,43.587,43.5311,43.579,132106.0
2017-04-18 15:20:00,54.64,54.65,54.48,54.51,103302.0,43.587,43.5949,43.4593,43.4833,103302.0
2017-04-18 15:30:00,54.52,54.56,54.49,54.53,134829.0,43.4912,43.5231,43.4673,43.4992,134829.0
2017-04-18 15:40:00,54.53,54.66,54.52,54.62,136576.0,43.4992,43.6029,43.4912,43.571,136576.0
2017-04-18 15:50:00,54.62,54.67,54.55,54.55,452490.0,43.571,43.6109,43.5152,43.5152,452490.0
2017-04-19 09:30:00,54.51,54.64,54.31,54.45,87804.0,43.4833,43.587,43.3237,43.4354,87804.0
2017-04-19 09:40:00,54.47,54.5,54.27,54.27,53225.0,43.4513,43.4753,43.2918,43.2918,53225.0
2017-04-19 09:50:00,54.27,54.27,54.11,54.26,125187.0,43.2918,43.2918,43.1642,43.2838,125187.0
2017-04-19 10:00:00,54.26,54.29,54.14,54.2,76805.0,43.2838,43.3078,43.1881,43.236,76805.0
2017-04-19 10:10:00,54.2,54.22,54.01,54.03,106202.0,43.236,43.2519,43.0844,43.1004,106202.0
2017-04-19 10:20:00,54.04,54.13,54.03,54.08,66391.0,43.1083,43.1801,43.1004,43.1402,66391.0
2017-04-19 10:30:00,54.08,54.11,54.0,54.01,119129.0,43.1402,43.1642,43.0764,43.0844,119129.0
2017-04-19 10:40:00,54.01,54.06,53.89,53.89,100771.0,43.0844,43.1243,42.9887,42.9887,100771.0
2017-04-19 10:50:00,53.9,54.13,53.9,54.05,80052.0,42.9967,43.1801,42.9967,43.1163,80052.0
2017-04-19 11:00:00,54.04,54.25,54.04,54.11,111416.0,43.1083,43.2759,43.1083,43.1642,111416.0
2017-04-19 11:10:00,54.1,54.3,54.08,54.3,74424.0,43.1562,43.3157,43.1402,43.3157,74424.0
2017-04-19 11:20:00,54.3,54.33,54.25,54.3,62280.0,43.3157,43.3397,43.2759,43.3157,62280.0
2017-04-19 11:30:00,54.3,54.38,54.24,54.33,64633.0,43.3157,43.3796,43.2679,43.3397,64633.0
2017-04-19 11:40:00,54.32,54.35,54.27,54.3,23106.0,43.3317,43.3556,43.2918,43.3157,23106.0
2017-04-19 11:50:00,54.3,54.35,54.24,54.34,42662.0,43.3157,43.3556,43.2679,43.3476,42662.0
2017-04-19 12:00:00,54.34,54.34,54.27,54.3,48987.0,43.3476,43.3476,43.2918,43.3157,48987.0
2017-04-19 12:10:00,54.29,54.29,54.25,54.29,58182.0,43.3078,43.3078,43.2759,43.3078,58182.0
2017-04-19 12:20:00,54.28,54.31,54.19,54.22,61584.0,43.2998,43.3237,43.228,43.2519,61584.0
2017-04-19 12:30:00,54.23,54.29,54.22,54.29,31904.0,43.2599,43.3078,43.2519,43.3078,31904.0
2017-04-19 12:40:00,54.28,54.31,54.24,54.25,42444.0,43.2998,43.3237,43.2679,43.2759,42444.0
2017-04-19 12:50:00,54.25,54.35,54.25,54.35,27901.0,43.2759,43.3556,43.2759,43.3556,27901.0
2017-04-19 13:00:00,54.34,54.35,54.23,54.29,48880.0,43.3476,43.3556,43.2599,43.3078,48880.0
2017-04-19 13:10:00,54.28,54.31,54.26,54.3,39063.0,43.2998,43.3237,43.2838,43.3157,39063.0
2017-04-19 13:20:00,54.29,54.33,54.26,54.26,30746.0,43.3078,43.3397,43.2838,43.2838,30746.0
2017-04-19 13:30:00,54.26,54.31,54.26,54.3,21820.0,43.2838,43.3237,43.2838,43.3157,21820.0
2017-04-19 13:40:00,54.3,54.34,54.28,54.34,24560.0,43.3157,43.3476,43.2998,43.3476,24560.0
2017-04-19 13:50:00,54.34,54.36,54.31,54.35,33705.0,43.3476,43.3636,43.3237,43.3556,33705.0
2017-04-19 14:00:00,54.35,54.36,54.32,54.34,37972.0,43.3556,43.3636,43.3317,43.3476,37972.0
2017-04-19 14:10:00,54.33,54.35,54.29,54.35,37211.0,43.3397,43.3556,43.3078,43.3556,37211.0
2017-04-19 14:20:00,54.35,54.41,54.33,54.41,46973.0,43.3556,43.4035,43.3397,43.4035,46973.0
2017-04-19 14:30:00,54.41,54.41,54.34,54.36,65851.0,43.4035,43.4035,43.3476,43.3636,65851.0
2017-04-19 14:40:00,54.36,54.38,54.3,54.31,52856.0,43.3636,43.3796,43.3157,43.3237,52856.0
2017-04-19 14:50:00,54.3,54.33,54.25,54.26,75512.0,43.3157,43.3397,43.2759,43.2838,75512.0
2017-04-19 15:00:00,54.26,54.28,54.22,54.23,41691.0,43.2838,43.2998,43.2519,43.2599,41691.0
2017-04-19 15:10:00,54.24,54.28,54.22,54.28,44977.0,43.2679,43.2998,43.2519,43.2998,44977.0
2017-04-19 15:20:00,54.28,54.29,54.21,54.22,41762.0,43.2998,43.3078,43.2439,43.2519,41762.0
2017-04-19 15:30:00,54.21,54.3,54.19,54.29,82600.0,43.2439,43.3157,43.228,43.3078,82600.0
2017-04-19 15:40:00,54.28,54.31,54.17,54.18,126461.0,43.2998,43.3237,43.212,43.22,126461.0
2017-04-19 15:50:00,54.18,54.31,54.17,54.29,314646.0,43.22,43.3237,43.212,43.3078,314646.0
2017-04-20 09:30:00,54.44,54.44,53.78,53.81,78824.0,43.4274,43.4274,42.9009,42.9249,78824.0
2017-04-20 09:40:00,53.79,53.89,53.76,53.87,86288.0,42.9089,42.9887,42.885,42.9727,86288.0
2017-04-20 09:50:00,53.87,53.94,53.78,53.82,61799.0,42.9727,43.0286,42.9009,42.9328,61799.0
2017-04-20 10:00:00,53.84,54.23,53.84,54.2,61805.0,42.9488,43.2599,42.9488,43.236,61805.0
2017-04-20 10:10:00,54.2,54.34,54.2,54.26,49241.0,43.236,43.3476,43.236,43.2838,49241.0
2017-04-20 10:20:00,54.26,54.37,54.15,54.36,85262.0,43.2838,43.3716,43.1961,43.3636,85262.0
2017-04-20 10:30:00,54.36,54.37,54.15,54.16,67427.0,43.3636,43.3716,43.1961,43.2041,67427.0
2017-04-20 10:40:00,54.17,54.36,54.17,54.33,54577.0,43.212,43.3636,43.212,43.3397,54577.0
2017-04-20 10:50:00,54.34,54.39,54.31,54.33,29347.0,43.3476,43.3875,43.3237,43.3397,29347.0
2017-04-20 11:00:00,54.33,54.33,54.22,54.31,40609.0,43.3397,43.3397,43.2519,43.3237,40609.0
2017-04-20 11:10:00,54.31,54.37,54.3,54.34,37100.0,43.3237,43.3716,43.3157,43.3476,37100.0
2017-04-20 11:20:00,54.35,54.37,54.24,54.28,37453.0,43.3556,43.3716,43.2679,43.2998,37453.0
2017-04-20 11:30:00,54.31,54.4,54.29,54.36,42875.0,43.3237,43.3955,43.3078,43.3636,42875.0
2017-04-20 11:40:00,54.35,54.39,54.25,54.36,64374.0,43.3556,43.3875,43.2759,43.3636,64374.0
2017-04-20 11:50:00,54.36,54.37,54.29,54.32,51066.0,43.3636,43.3716,43.3078,43.3317,51066.0
2017-04-20 12:00:00,54.31,54.39,54.29,54.37,27818.0,43.3237,43.3875,43.3078,43.3716,27818.0
2017-04-20 12:10:00,54.37,54.37,54.24,54.24,57123.0,43.3716,43.3716,43.2679,43.2679,57123.0
2017-04-20 12:20:00,54.24,54.33,54.24,54.28,18410.0,43.2679,43.3397,43.2679,43.2998,18410.0
2017-04-20 12:30:00,54.28,54.32,54.27,54.27,26518.0,43.2998,43.3317,43.2918,43.2918,26518.0
2017-04-20 12:40:00,54.27,54.33,54.27,54.3,16170.0,43.2918,43.3397,43.2918,43.3157,16170.0
2017-04-20 12:50:00,54.3,54.36,54.29,54.36,25080.0,43.3157,43.3636,43.3078,43.3636,25080.0
2017-04-20 13:00:00,54.35,54.39,54.35,54.39,13437.0,43.3556,43.3875,43.3556,43.3875,13437.0
2017-04-20 13:10:00,54.39,54.48,54.37,54.47,20028.0,43.3875,43.4593,43.3716,43.4513,20028.0
2017-04-20 13:20:00,54.48,54.5,54.44,54.47,37056.0,43.4593,43.4753,43.4274,43.4513,37056.0
2017-04-20 13:30:00,54.48,54.54,54.46,54.46,17192.0,43.4593,43.5072,43.4434,43.4434,17192.0
2017-04-20 13:40:00,54.47,54.53,54.46,54.52,12159.0,43.4513,43.4992,43.4434,43.4912,12159.0
2017-04-20 13:50:00,54.53,54.56,54.5,54.52,25532.0,43.4992,43.5231,43.4753,43.4912,25532.0
2017-04-20 14:00:00,54.53,54.56,54.46,54.47,17030.0,43.4992,43.5231,43.4434,43.4513,17030.0
2017-04-20 14:10:00,54.49,54.53,54.47,54.49,32713.0,43.4673,43.4992,43.4513,43.4673,32713.0
2017-04-20 14:20:00,54.49,54.57,54.49,54.53,40661.0,43.4673,43.5311,43.4673,43.4992,40661.0
2017-04-20 14:30:00,54.53,54.53,54.47,54.48,19414.0,43.4992,43.4992,43.4513,43.4593,19414.0
2017-04-20 14:40:00,54.47,54.48,54.35,54.37,28904.0,43.4513,43.4593,43.3556,43.3716,28904.0
2017-04-20 14:50:00,54.37,54.41,54.26,54.3,69508.0,43.3716,43.4035,43.2838,43.3157,69508.0
2017-04-20 15:00:00,54.3,54.31,54.2,54.23,39740.0,43.3157,43.3237,43.236,43.2599,39740.0
2017-04-20 15:10:00,54.23,54.31,54.21,54.23,38919.0,43.2599,43.3237,43.2439,43.2599,38919.0
2017-04-20 15:20:00,54.23,54.3,54.2,54.3,45286.0,43.2599,43.3157,43.236,43.3157,45286.0
2017-04-20 15:30:00,54.3,54.32,54.26,54.3,101792.0,43.3157,43.3317,43.2838,43.3157,101792.0
2017-04-20 15:40:00,54.3,54.45,54.3,54.44,94532.0,43.3157,43.4354,43.3157,43.4274,94532.0
2017-04-20 15:50:00,54.44,54.55,54.39,54.53,253250.0,43.4274,43.5152,43.3875,43.4992,253250.0
2017-04-21 09:30:00,54.51,54.51,54.22,54.41,189468.0,43.4833,43.4833,43.2519,43.4035,189468.0
2017-04-21 09:40:00,54.42,54.5,54.36,54.46,66044.0,43.4115,43.4753,43.3636,43.4434,66044.0
2017-04-21 09:50:00,54.47,54.51,54.38,54.43,61797.0,43.4513,43.4833,43.3796,43.4194,61797.0
2017-04-21 10:00:00,54.43,54.49,54.34,54.37,56407.0,43.4194,43.4673,43.3476,43.3716,56407.0
2017-04-21 10:10:00,54.38,54.44,54.38,54.4,37637.0,43.3796,43.4274,43.3796,43.3955,37637.0
2017-04-21 10:20:00,54.4,54.45,54.38,54.4,42530.0,43.3955,43.4354,43.3796,43.3955,42530.0
2017-04-21 10:30:00,54.4,54.47,54.35,54.46,27517.0,43.3955,43.4513,43.3556,43.4434,27517.0
2017-04-21 10:40:00,54.46,54.53,54.44,54.5,35467.0,43.4434,43.4992,43.4274,43.4753,35467.0
2017-04-21 10:50:00,54.49,54.54,54.45,54.54,76205.0,43.4673,43.5072,43.4354,43.5072,76205.0
2017-04-21 11:00:00,54.53,54.67,54.51,54.66,106246.0,43.4992,43.6109,43.4833,43.6029,106246.0
2017-04-21 11:10:00,54.65,54.66,54.54,54.61,80945.0,43.5949,43.6029,43.5072,43.563,80945.0
2017-04-21 11:20:00,54.61,54.73,54.61,54.73,26298.0,43.563,43.6588,43.563,43.6588,26298.0
2017-04-21 11:30:00,54.72,54.76,54.65,54.65,70484.0,43.6508,43.6827,43.5949,43.5949,70484.0
2017-04-21 11:40:00,54.65,54.72,54.61,54.64,134693.0,43.5949,43.6508,43.563,43.587,134693.0
2017-04-21 11:50:00,54.64,54.65,54.55,54.62,39932.0,43.587,43.5949,43.5152,43.571,39932.0
2017-04-21 12:00:00,54.61,54.64,54.55,54.57,26076.0,43.563,43.587,43.5152,43.5311,26076.0
2017-04-21 12:10:00,54.57,54.58,54.47,54.49,36164.0,43.5311,43.5391,43.4513,43.4673,36164.0
2017-04-21 12:20:00,54.5,54.51,54.39,54.39,30953.0,43.4753,43.4833,43.3875,43.3875,30953.0
2017-04-21 12:30:00,54.4,54.51,54.4,54.5,24163.0,43.3955,43.4833,43.3955,43.4753,24163.0
2017-04-21 12:40:00,54.5,54.52,54.48,54.49,13823.0,43.4753,43.4912,43.4593,43.4673,13823.0
2017-04-21 12:50:00,54.5,54.55,54.48,54.51,54666.0,43.4753,43.5152,43.4593,43.4833,54666.0
2017-04-21 13:00:00,54.51,54.53,54.47,54.47,20489.0,43.4833,43.4992,43.4513,43.4513,20489.0
2017-04-21 13:10:00,54.48,54.48,54.39,54.43,31991.0,43.4593,43.4593,43.3875,43.4194,31991.0
2017-04-21 13:20:00,54.43,54.5,54.43,54.5,18708.0,43.4194,43.4753,43.4194,43.4753,18708.0
2017-04-21 13:30:00,54.5,54.51,54.46,54.49,18851.0,43.4753,43.4833,43.4434,43.4673,18851.0
2017-04-21 13:40:00,54.49,54.5,54.45,54.49,17249.0,43.4673,43.4753,43.4354,43.4673,17249.0
2017-04-21 13:50:00,54.49,54.56,54.47,54.56,23619.0,43.4673,43.5231,43.4513,43.5231,23619.0
2017-04-21 14:00:00,54.55,54.59,54.54,54.55,48225.0,43.5152,43.5471,43.5072,43.5152,48225.0
2017-04-21 14:10:00,54.55,54.58,54.48,54.52,39934.0,43.5152,43.5391,43.4593,43.4912,39934.0
2017-04-21 14:20:00,54.51,54.57,54.49,54.54,39494.0,43.4833,43.5311,43.4673,43.5072,39494.0
2017-04-21 14:30:00,54.54,54.55,54.47,54.48,21887.0,43.5072,43.5152,43.4513,43.4593,21887.0
2017-04-21 14:40:00,54.48,54.5,54.41,54.41,35851.0,43.4593,43.4753,43.4035,43.4035,35851.0
2017-04-21 14:50:00,54.41,54.42,54.35,54.38,27408.0,43.4035,43.4115,43.3556,43.3796,27408.0
2017-04-21 15:00:00,54.39,54.43,54.32,54.36,46643.0,43.3875,43.4194,43.3317,43.3636,46643.0
2017-04-21 15:10:00,54.36,54.43,54.34,54.36,34199.0,43.3636,43.4194,43.3476,43.3636,34199.0
2017-04-21 15:20:00,54.37,54.42,54.35,54.4,40263.0,43.3716,43.4115,43.3556,43.3955,40263.0
2017-04-21 15:30:00,54.4,54.42,54.35,54.42,66685.0,43.3955,43.4115,43.3556,43.4115,66685.0
2017-04-21 15:40:00,54.42,54.49,54.41,54.42,104728.0,43.4115,43.4673,43.4035,43.4115,104728.0
2017-04-21 15:50:00,54.43,54.49,54.36,54.37,343584.0,43.4194,43.4673,43.3636,43.3716,343584.0
2017-04-24 09:30:00,55.01,55.17,54.27,54.33,100194.0,43.8821,44.0097,43.2918,43.3397,100194.0
2017-04-24 09:40:00,54.33,54.34,54.05,54.13,130990.0,43.3397,43.3476,43.1163,43.1801,130990.0
2017-04-24 09:50:00,54.13,54.13,53.87,53.88,126851.0,43.1801,43.1801,42.9727,42.9807,126851.0
2017-04-24 10:00:00,53.89,53.95,53.72,53.74,191293.0,42.9887,43.0365,42.8531,42.869,191293.0
2017-04-24 10:10:00,53.74,53.87,53.73,53.73,99981.0,42.869,42.9727,42.861,42.861,99981.0
2017-04-24 10:20:00,53.73,53.83,53.69,53.7,103235.0,42.861,42.9408,42.8291,42.8371,103235.0
2017-04-24 10:30:00,53.7,53.71,53.63,53.69,96643.0,42.8371,42.8451,42.7813,42.8291,96643.0
2017-04-24 10:40:00,53.69,53.84,53.63,53.84,83222.0,42.8291,42.9488,42.7813,42.9488,83222.0
2017-04-24 10:50:00,53.85,53.98,53.85,53.88,96325.0,42.9568,43.0605,42.9568,42.9807,96325.0
2017-04-24 11:00:00,53.88,54.04,53.74,54.04,133329.0,42.9807,43.1083,42.869,43.1083,133329.0
2017-04-24 11:10:00,54.04,54.13,54.03,54.1,73324.0,43.1083,43.1801,43.1004,43.1562,73324.0
2017-04-24 11:20:00,54.1,54.25,54.09,54.18,86231.0,43.1562,43.2759,43.1482,43.22,86231.0
2017-04-24 11:30:00,54.18,54.26,54.15,54.2,57583.0,43.22,43.2838,43.1961,43.236,57583.0
2017-04-24 11:40:00,54.2,54.3,54.2,54.27,50702.0,43.236,43.3157,43.236,43.2918,50702.0
2017-04-24 11:50:00,54.26,54.27,54.11,54.11,51034.0,43.2838,43.2918,43.1642,43.1642,51034.0
2017-04-24 12:00:00,54.11,54.13,54.01,54.04,48954.0,43.1642,43.1801,43.0844,43.1083,48954.0
2017-04-24 12:10:00,54.04,54.09,53.93,53.94,59552.0,43.1083,43.1482,43.0206,43.0286,59552.0
2017-04-24 12:20:00,53.94,53.95,53.87,53.92,44629.0,43.0286,43.0365,42.9727,43.0126,44629.0
2017-04-24 12:30:00,53.93,53.94,53.87,53.9,55530.0,43.0206,43.0286,42.9727,42.9967,55530.0
2017-04-24 12:40:00,53.9,53.9,53.82,53.84,31376.0,42.9967,42.9967,42.9328,42.9488,31376.0
2017-04-24 12:50:00,53.84,53.94,53.84,53.93,38468.0,42.9488,43.0286,42.9488,43.0206,38468.0
2017-04-24 13:00:00,53.92,54.0,53.91,53.98,33798.0,43.0126,43.0764,43.0046,43.0605,33798.0
2017-04-24 13:10:00,53.98,54.03,53.97,54.0,35860.0,43.0605,43.1004,43.0525,43.0764,35860.0
2017-04-24 13:20:00,54.01,54.01,53.92,53.92,32588.0,43.0844,43.0844,43.0126,43.0126,32588.0
2017-04-24 13:30:00,53.91,53.97,53.88,53.97,48402.0,43.0046,43.0525,42.9807,43.0525,48402.0
2017-04-24 13:40:00,53.97,53.98,53.92,53.92,28400.0,43.0525,43.0605,43.0126,43.0126,28400.0
2017-04-24 13:50:00,53.92,54.0,53.92,53.99,32179.0,43.0126,43.0764,43.0126,43.0684,32179.0
2017-04-24 14:00:00,53.99,54.0,53.95,53.95,30455.0,43.0684,43.0764,43.0365,43.0365,30455.0
2017-04-24 14:10:00,53.96,54.0,53.93,53.99,43036.0,43.0445,43.0764,43.0206,43.0684,43036.0
2017-04-24 14:20:00,54.0,54.01,53.95,53.96,43491.0,43.0764,43.0844,43.0365,43.0445,43491.0
2017-04-24 14:30:00,53.96,54.04,53.95,54.01,72835.0,43.0445,43.1083,43.0365,43.0844,72835.0
2017-04-24 14:40:00,54.01,54.11,54.0,54.11,56706.0,43.0844,43.1642,43.0764,43.1642,56706.0
2017-04-24 14:50:00,54.11,54.13,54.07,54.08,41951.0,43.1642,43.1801,43.1323,43.1402,41951.0
2017-04-24 15:00:00,54.08,54.22,54.05,54.22,63740.0,43.1402,43.2519,43.1163,43.2519,63740.0
2017-04-24 15:10:00,54.21,54.26,54.14,54.15,50427.0,43.2439,43.2838,43.1881,43.1961,50427.0
2017-04-24 15:20:00,54.15,54.2,54.12,54.2,44115.0,43.1961,43.236,43.1721,43.236,44115.0
2017-04-24 15:30:00,54.2,54.34,54.16,54.33,89555.0,43.236,43.3476,43.2041,43.3397,89555.0
2017-04-24 15:40:00,54.33,54.39,54.29,54.36,136796.0,43.3397,43.3875,43.3078,43.3636,136796.0
2017-04-24 15:50:00,54.36,54.4,54.32,54.34,306819.0,43.3636,43.3955,43.3317,43.3476,306819.0
2017-04-25 09:30:00,54.5,54.54,54.34,54.52,66426.0,43.4753,43.5072,43.3476,43.4912,66426.0
2017-04-25 09:40:00,54.53,54.62,54.52,54.56,53448.0,43.4992,43.571,43.4912,43.5231,53448.0
2017-04-25 09:50:00,54.57,54.8,54.57,54.78,78651.0,43.5311,43.7146,43.5311,43.6986,78651.0
2017-04-25 10:00:00,54.78,54.81,54.68,54.7,53168.0,43.6986,43.7226,43.6189,43.6348,53168.0
2017-04-25 10:10:00,54.7,54.73,54.56,54.56,34923.0,43.6348,43.6588,43.5231,43.5231,34923.0
2017-04-25 10:20:00,54.57,54.66,54.55,54.62,34554.0,43.5311,43.6029,43.5152,43.571,34554.0
2017-04-25 10:30:00,54.62,54.78,54.61,54.77,83954.0,43.571,43.6986,43.563,43.6907,83954.0
2017-04-25 10:40:00,54.77,54.8,54.7,54.72,31755.0,43.6907,43.7146,43.6348,43.6508,31755.0
2017-04-25 10:50:00,54.72,54.75,54.61,54.61,24271.0,43.6508,43.6747,43.563,43.563,24271.0
2017-04-25 11:00:00,54.61,54.68,54.59,54.64,20535.0,43.563,43.6189,43.5471,43.587,20535.0
2017-04-25 11:10:00,54.64,54.75,54.61,54.74,24218.0,43.587,43.6747,43.563,43.6667,24218.0
2017-04-25 11:20:00,54.73,54.73,54.63,54.64,18550.0,43.6588,43.6588,43.579,43.587,18550.0
2017-04-25 11:30:00,54.64,54.72,54.63,54.67,34062.0,43.587,43.6508,43.579,43.6109,34062.0
2017-04-25 11:40:00,54.67,54.71,54.66,54.67,29437.0,43.6109,43.6428,43.6029,43.6109,29437.0
2017-04-25 11:50:00,54.66,54.68,54.62,54.64,18754.0,43.6029,43.6189,43.571,43.587,18754.0
2017-04-25 12:00:00,54.64,54.67,54.6,54.61,18186.0,43.587,43.6109,43.555,43.563,18186.0
2017-04-25 12:10:00,54.61,54.63,54.58,54.6,28912.0,43.563,43.579,43.5391,43.555,28912.0
2017-04-25 12:20:00,54.61,54.61,54.54,54.59,6087.0,43.563,43.563,43.5072,43.5471,6087.0
2017-04-25 12:30:00,54.58,54.58,54.48,54.5,15767.0,43.5391,43.5391,43.4593,43.4753,15767.0
2017-04-25 12:40:00,54.49,54.52,54.47,54.5,32997.0,43.4673,43.4912,43.4513,43.4753,32997.0
2017-04-25 12:50:00,54.49,54.58,54.48,54.54,22109.0,43.4673,43.5391,43.4593,43.5072,22109.0
2017-04-25 13:00:00,54.55,54.6,54.55,54.56,23880.0,43.5152,43.555,43.5152,43.5231,23880.0
2017-04-25 13:10:00,54.56,54.61,54.54,54.61,28358.0,43.5231,43.563,43.5072,43.563,28358.0
2017-04-25 13:20:00,54.61,54.65,54.6,54.61,13408.0,43.563,43.5949,43.555,43.563,13408.0
2017-04-25 13:30:00,54.62,54.67,54.62,54.64,14865.0,43.571,43.6109,43.571,43.587,14865.0
2017-04-25 13:40:00,54.64,54.7,54.63,54.69,15146.0,43.587,43.6348,43.579,43.6268,15146.0
2017-04-25 13:50:00,54.69,54.73,54.68,54.7,11740.0,43.6268,43.6588,43.6189,43.6348,11740.0
2017-04-25 14:00:00,54.69,54.76,54.67,54.75,29324.0,43.6268,43.6827,43.6109,43.6747,29324.0
2017-04-25 14:10:00,54.75,54.75,54.66,54.7,18686.0,43.6747,43.6747,43.6029,43.6348,18686.0
2017-04-25 14:20:00,54.69,54.74,54.68,54.72,27455.0,43.6268,43.6667,43.6189,43.6508,27455.0
2017-04-25 14:30:00,54.71,54.76,54.71,54.74,20139.0,43.6428,43.6827,43.6428,43.6667,20139.0
2017-04-25 14:40:00,54.73,54.81,54.73,54.8,44048.0,43.6588,43.7226,43.6588,43.7146,44048.0
2017-04-25 14:50:00,54.8,54.84,54.8,54.84,57433.0,43.7146,43.7465,43.7146,43.7465,57433.0
2017-04-25 15:00:00,54.84,54.87,54.76,54.87,68321.0,43.7465,43.7704,43.6827,43.7704,68321.0
2017-04-25 15:10:00,54.86,54.89,54.84,54.88,108165.0,43.7625,43.7864,43.7465,43.7784,108165.0
2017-04-25 15:20:00,54.88,54.88,54.84,54.87,54087.0,43.7784,43.7784,43.7465,43.7704,54087.0
2017-04-25 15:30:00,54.88,54.88,54.8,54.81,68372.0,43.7784,43.7784,43.7146,43.7226,68372.0
2017-04-25 15:40:00,54.81,54.87,54.81,54.86,151087.0,43.7226,43.7704,43.7226,43.7625,151087.0
2017-04-25 15:50:00,54.85,54.88,54.84,54.85,226565.0,43.7545,43.7784,43.7465,43.7545,226565.0
2017-04-26 09:30:00,54.76,54.76,54.3,54.37,57362.0,43.6827,43.6827,43.3157,43.3716,57362.0
2017-04-26 09:40:00,54.36,54.39,54.32,54.34,46976.0,43.3636,43.3875,43.3317,43.3476,46976.0
2017-04-26 09:50:00,54.34,54.65,54.33,54.64,78587.0,43.3476,43.5949,43.3397,43.587,78587.0
2017-04-26 10:00:00,54.63,54.73,54.52,54.69,30829.0,43.579,43.6588,43.4912,43.6268,30829.0
2017-04-26 10:10:00,54.7,54.79,54.68,54.75,37862.0,43.6348,43.7066,43.6189,43.6747,37862.0
2017-04-26 10:20:00,54.76,54.87,54.75,54.77,22257.0,43.6827,43.7704,43.6747,43.6907,22257.0
2017-04-26 10:30:00,54.77,54.88,54.75,54.83,33190.0,43.6907,43.7784,43.6747,43.7385,33190.0
2017-04-26 10:40:00,54.81,54.82,54.75,54.81,35737.0,43.7226,43.7305,43.6747,43.7226,35737.0
2017-04-26 10:50:00,54.8,54.84,54.79,54.79,20217.0,43.7146,43.7465,43.7066,43.7066,20217.0
2017-04-26 11:00:00,54.79,54.87,54.78,54.83,58024.0,43.7066,43.7704,43.6986,43.7385,58024.0
2017-04-26 11:10:00,54.84,54.85,54.78,54.84,19631.0,43.7465,43.7545,43.6986,43.7465,19631.0
2017-04-26 11:20:00,54.84,54.99,54.83,54.96,66374.0,43.7465,43.8662,43.7385,43.8422,66374.0
2017-04-26 11:30:00,54.97,54.99,54.94,54.96,53442.0,43.8502,43.8662,43.8263,43.8422,53442.0
2017-04-26 11:40:00,54.95,54.97,54.78,54.79,53407.0,43.8342,43.8502,43.6986,43.7066,53407.0
2017-04-26 11:50:00,54.79,54.81,54.77,54.78,34772.0,43.7066,43.7226,43.6907,43.6986,34772.0
2017-04-26 12:00:00,54.78,54.8,54.75,54.76,28473.0,43.6986,43.7146,43.6747,43.6827,28473.0
2017-04-26 12:10:00,54.77,54.83,54.75,54.81,43090.0,43.6907,43.7385,43.6747,43.7226,43090.0
2017-04-26 12:20:00,54.82,54.82,54.76,54.76,18445.0,43.7305,43.7305,43.6827,43.6827,18445.0
2017-04-26 12:30:00,54.76,54.79,54.75,54.79,28294.0,43.6827,43.7066,43.6747,43.7066,28294.0
2017-04-26 12:40:00,54.78,54.78,54.75,54.76,24188.0,43.6986,43.6986,43.6747,43.6827,24188.0
2017-04-26 12:50:00,54.76,54.84,54.75,54.82,19142.0,43.6827,43.7465,43.6747,43.7305,19142.0
2017-04-26 13:00:00,54.82,54.85,54.79,54.83,16179.0,43.7305,43.7545,43.7066,43.7385,16179.0
2017-04-26 13:10:00,54.82,54.84,54.78,54.79,21573.0,43.7305,43.7465,43.6986,43.7066,21573.0
2017-04-26 13:20:00,54.8,54.83,54.75,54.75,20394.0,43.7146,43.7385,43.6747,43.6747,20394.0
2017-04-26 13:30:00,54.76,54.8,54.75,54.79,33729.0,43.6827,43.7146,43.6747,43.7066,33729.0
2017-04-26 13:40:00,54.79,54.84,54.68,54.72,45572.0,43.7066,43.7465,43.6189,43.6508,45572.0
2017-04-26 13:50:00,54.71,54.72,54.6,54.6,34362.0,43.6428,43.6508,43.555,43.555,34362.0
2017-04-26 14:00:00,54.61,54.65,54.57,54.63,43896.0,43.563,43.5949,43.5311,43.579,43896.0
2017-04-26 14:10:00,54.63,54.7,54.59,54.59,37382.0,43.579,43.6348,43.5471,43.5471,37382.0
2017-04-26 14:20:00,54.59,54.62,54.53,54.62,54292.0,43.5471,43.571,43.4992,43.571,54292.0
2017-04-26 14:30:00,54.62,54.68,54.62,54.63,17637.0,43.571,43.6189,43.571,43.579,17637.0
2017-04-26 14:40:00,54.64,54.67,54.63,54.66,16264.0,43.587,43.6109,43.579,43.6029,16264.0
2017-04-26 14:50:00,54.67,54.72,54.65,54.65,25988.0,43.6109,43.6508,43.5949,43.5949,25988.0
2017-04-26 15:00:00,54.66,54.77,54.65,54.76,21479.0,43.6029,43.6907,43.5949,43.6827,21479.0
2017-04-26 15:10:00,54.76,54.79,54.7,54.7,17472.0,43.6827,43.7066,43.6348,43.6348,17472.0
2017-04-26 15:20:00,54.7,54.7,54.64,54.66,34043.0,43.6348,43.6348,43.587,43.6029,34043.0
2017-04-26 15:30:00,54.67,54.69,54.55,54.57,52452.0,43.6109,43.6268,43.5152,43.5311,52452.0
2017-04-26 15:40:00,54.57,54.57,54.43,54.44,85273.0,43.5311,43.5311,43.4194,43.4274,85273.0
2017-04-26 15:50:00,54.45,54.5,54.4,54.47,189596.0,43.4354,43.4753,43.3955,43.4513,189596.0
2017-04-27 09:30:00,54.55,54.76,54.5,54.7,51973.0,43.5152,43.6827,43.4753,43.6348,51973.0
2017-04-27 09:40:00,54.7,54.83,54.65,54.79,42269.0,43.6348,43.7385,43.5949,43.7066,42269.0
2017-04-27 09:50:00,54.79,54.95,54.78,54.92,31915.0,43.7066,43.8342,43.6986,43.8103,31915.0
2017-04-27 10:00:00,54.91,54.94,54.84,54.86,24406.0,43.8023,43.8263,43.7465,43.7625,24406.0
2017-04-27 10:10:00,54.87,54.89,54.78,54.89,24880.0,43.7704,43.7864,43.6986,43.7864,24880.0
2017-04-27 10:20:00,54.88,54.9,54.78,54.89,23322.0,43.7784,43.7944,43.6986,43.7864,23322.0
2017-04-27 10:30:00,54.9,55.0,54.88,54.98,47219.0,43.7944,43.8741,43.7784,43.8582,47219.0
2017-04-27 10:40:00,54.98,55.07,54.94,54.98,82649.0,43.8582,43.93,43.8263,43.8582,82649.0
2017-04-27 10:50:00,54.98,55.0,54.88,54.89,28728.0,43.8582,43.8741,43.7784,43.7864,28728.0
2017-04-27 11:00:00,54.88,54.96,54.84,54.85,19464.0,43.7784,43.8422,43.7465,43.7545,19464.0
2017-04-27 11:10:00,54.84,54.96,54.83,54.94,27500.0,43.7465,43.8422,43.7385,43.8263,27500.0
2017-04-27 11:20:00,54.94,54.95,54.83,54.85,41498.0,43.8263,43.8342,43.7385,43.7545,41498.0
2017-04-27 11:30:00,54.86,54.91,54.79,54.9,44113.0,43.7625,43.8023,43.7066,43.7944,44113.0
2017-04-27 11:40:00,54.9,55.03,54.88,55.01,145711.0,43.7944,43.8981,43.7784,43.8821,145711.0
2017-04-27 11:50:00,55.0,55.03,54.9,54.9,40099.0,43.8741,43.8981,43.7944,43.7944,40099.0
2017-04-27 12:00:00,54.9,55.03,54.9,55.03,32931.0,43.7944,43.8981,43.7944,43.8981,32931.0
2017-04-27 12:10:00,55.03,55.03,54.93,54.94,19660.0,43.8981,43.8981,43.8183,43.8263,19660.0
2017-04-27 12:20:00,54.95,55.02,54.92,55.01,41010.0,43.8342,43.8901,43.8103,43.8821,41010.0
2017-04-27 12:30:00,55.0,55.03,54.97,55.03,28277.0,43.8741,43.8981,43.8502,43.8981,28277.0
2017-04-27 12:40:00,55.03,55.07,54.98,54.98,39630.0,43.8981,43.93,43.8582,43.8582,39630.0
2017-04-27 12:50:00,54.98,55.17,54.95,55.16,62254.0,43.8582,44.0097,43.8342,44.0018,62254.0
2017-04-27 13:00:00,55.16,55.23,55.13,55.14,44596.0,44.0018,44.0576,43.9778,43.9858,44596.0
2017-04-27 13:10:00,55.15,55.22,55.14,55.2,24546.0,43.9938,44.0496,43.9858,44.0337,24546.0
2017-04-27 13:20:00,55.2,55.24,55.17,55.22,39200.0,44.0337,44.0656,44.0097,44.0496,39200.0
2017-04-27 13:30:00,55.22,55.26,55.19,55.21,29934.0,44.0496,44.0815,44.0257,44.0417,29934.0
2017-04-27 13:40:00,55.2,55.24,55.17,55.18,31763.0,44.0337,44.0656,44.0097,44.0177,31763.0
2017-04-27 13:50:00,55.18,55.22,55.16,55.2,22661.0,44.0177,44.0496,44.0018,44.0337,22661.0
2017-04-27 14:00:00,55.19,55.21,55.08,55.11,30759.0,44.0257,44.0417,43.938,43.9619,30759.0
2017-04-27 14:10:00,55.12,55.14,55.02,55.03,37507.0,43.9699,43.9858,43.8901,43.8981,37507.0
2017-04-27 14:20:00,55.03,55.06,54.99,55.02,23767.0,43.8981,43.922,43.8662,43.8901,23767.0
2017-04-27 14:30:00,55.02,55.08,55.01,55.07,33020.0,43.8901,43.938,43.8821,43.93,33020.0
2017-04-27 14:40:00,55.07,55.09,55.03,55.05,31676.0,43.93,43.9459,43.8981,43.914,31676.0
2017-04-27 14:50:00,55.05,55.06,54.94,54.94,29500.0,43.914,43.922,43.8263,43.8263,29500.0
2017-04-27 15:00:00,54.94,54.99,54.91,54.96,64712.0,43.8263,43.8662,43.8023,43.8422,64712.0
2017-04-27 15:10:00,54.95,54.97,54.9,54.95,37758.0,43.8342,43.8502,43.7944,43.8342,37758.0
2017-04-27 15:20:00,54.95,54.95,54.87,54.89,43388.0,43.8342,43.8342,43.7704,43.7864,43388.0
2017-04-27 15:30:00,54.89,54.91,54.82,54.83,70440.0,43.7864,43.8023,43.7305,43.7385,70440.0
2017-04-27 15:40:00,54.83,54.88,54.8,54.8,101269.0,43.7385,43.7784,43.7146,43.7146,101269.0
2017-04-27 15:50:00,54.8,54.93,54.77,54.92,220256.0,43.7146,43.8183,43.6907,43.8103,220256.0
2017-04-28 09:30:00,54.78,54.78,54.53,54.63,27278.0,43.6986,43.6986,43.4992,43.579,27278.0
2017-04-28 09:40:00,54.63,54.67,54.45,54.49,46553.0,43.579,43.6109,43.4354,43.4673,46553.0
2017-04-28 09:50:00,54.5,54.58,54.49,54.52,40462.0,43.4753,43.5391,43.4673,43.4912,40462.0
2017-04-28 10:00:00,54.52,54.55,54.43,54.55,135177.0,43.4912,43.5152,43.4194,43.5152,135177.0
2017-04-28 10:10:00,54.55,54.58,54.48,54.53,63824.0,43.5152,43.5391,43.4593,43.4992,63824.0
2017-04-28 10:20:00,54.53,54.56,54.42,54.5,74243.0,43.4992,43.5231,43.4115,43.4753,74243.0
2017-04-28 10:30:00,54.51,54.62,54.46,54.61,36633.0,43.4833,43.571,43.4434,43.563,36633.0
2017-04-28 10:40:00,54.6,54.61,54.52,54.54,33719.0,43.555,43.563,43.4912,43.5072,33719.0
2017-04-28 10:50:00,54.55,54.62,54.47,54.55,35513.0,43.5152,43.571,43.4513,43.5152,35513.0
2017-04-28 11:00:00,54.55,54.57,54.49,54.5,47668.0,43.5152,43.5311,43.4673,43.4753,47668.0
2017-04-28 11:10:00,54.49,54.58,54.43,54.54,40911.0,43.4673,43.5391,43.4194,43.5072,40911.0
2017-04-28 11:20:00,54.55,54.67,54.48,54.66,32029.0,43.5152,43.6109,43.4593,43.6029,32029.0
2017-04-28 11:30:00,54.66,54.69,54.63,54.66,39301.0,43.6029,43.6268,43.579,43.6029,39301.0
2017-04-28 11:40:00,54.67,54.69,54.57,54.61,27440.0,43.6109,43.6268,43.5311,43.563,27440.0
2017-04-28 11:50:00,54.6,54.71,54.59,54.7,16989.0,43.555,43.6428,43.5471,43.6348,16989.0
2017-04-28 12:00:00,54.69,54.7,54.58,54.59,22753.0,43.6268,43.6348,43.5391,43.5471,22753.0
2017-04-28 12:10:00,54.59,54.69,54.59,54.63,37023.0,43.5471,43.6268,43.5471,43.579,37023.0
2017-04-28 12:20:00,54.64,54.68,54.62,54.65,39793.0,43.587,43.6189,43.571,43.5949,39793.0
2017-04-28 12:30:00,54.65,54.68,54.63,54.64,54984.0,43.5949,43.6189,43.579,43.587,54984.0
2017-04-28 12:40:00,54.63,54.65,54.57,54.57,7049.0,43.579,43.5949,43.5311,43.5311,7049.0
2017-04-28 12:50:00,54.57,54.66,54.55,54.65,473491.0,43.5311,43.6029,43.5152,43.5949,473491.0
2017-04-28 13:00:00,54.65,54.66,54.58,54.62,23346.0,43.5949,43.6029,43.5391,43.571,23346.0
2017-04-28 13:10:00,54.63,54.63,54.54,54.54,206598.0,43.579,43.579,43.5072,43.5072,206598.0
2017-04-28 13:20:00,54.54,54.57,54.52,54.55,15387.0,43.5072,43.5311,43.4912,43.5152,15387.0
2017-04-28 13:30:00,54.54,54.54,54.43,54.46,27820.0,43.5072,43.5072,43.4194,43.4434,27820.0
2017-04-28 13:40:00,54.46,54.48,54.36,54.36,23269.0,43.4434,43.4593,43.3636,43.3636,23269.0
2017-04-28 13:50:00,54.35,54.46,54.31,54.45,36221.0,43.3556,43.4434,43.3237,43.4354,36221.0
2017-04-28 14:00:00,54.45,54.51,54.43,54.49,39631.0,43.4354,43.4833,43.4194,43.4673,39631.0
2017-04-28 14:10:00,54.48,54.51,54.45,54.46,33934.0,43.4593,43.4833,43.4354,43.4434,33934.0
2017-04-28 14:20:00,54.46,54.48,54.43,54.45,17840.0,43.4434,43.4593,43.4194,43.4354,17840.0
2017-04-28 14:30:00,54.44,54.46,54.4,54.41,31550.0,43.4274,43.4434,43.3955,43.4035,31550.0
2017-04-28 14:40:00,54.41,54.45,54.37,54.4,88507.0,43.4035,43.4354,43.3716,43.3955,88507.0
2017-04-28 14:50:00,54.4,54.41,54.31,54.39,39629.0,43.3955,43.4035,43.3237,43.3875,39629.0
2017-04-28 15:00:00,54.39,54.42,54.37,54.41,51254.0,43.3875,43.4115,43.3716,43.4035,51254.0
2017-04-28 15:10:00,54.41,54.44,54.37,54.38,61150.0,43.4035,43.4274,43.3716,43.3796,61150.0
2017-04-28 15:20:00,54.37,54.39,54.33,54.36,36431.0,43.3716,43.3875,43.3397,43.3636,36431.0
2017-04-28 15:30:00,54.36,54.38,54.34,54.34,68928.0,43.3636,43.3796,43.3476,43.3476,68928.0
2017-04-28 15:40:00,54.35,54.48,54.34,54.47,77463.0,43.3556,43.4593,43.3476,43.4513,77463.0
2017-04-28 15:50:00,54.46,54.5,54.39,54.41,321336.0,43.4434,43.4753,43.3875,43.4035,321336.0
2017-05-01 09:30:00,54.55,54.78,54.55,54.66,82602.0,43.5152,43.6986,43.5152,43.6029,82602.0
2017-05-01 09:40:00,54.66,54.87,54.6,54.82,74731.0,43.6029,43.7704,43.555,43.7305,74731.0
2017-05-01 09:50:00,54.82,54.92,54.76,54.92,86797.0,43.7305,43.8103,43.6827,43.8103,86797.0
2017-05-01 10:00:00,54.91,55.07,54.9,54.95,76580.0,43.8023,43.93,43.7944,43.8342,76580.0
2017-05-01 10:10:00,54.95,54.99,54.87,54.95,131795.0,43.8342,43.8662,43.7704,43.8342,131795.0
2017-05-01 10:20:00,54.95,54.95,54.86,54.93,66147.0,43.8342,43.8342,43.7625,43.8183,66147.0
2017-05-01 10:30:00,54.92,54.98,54.91,54.93,56106.0,43.8103,43.8582,43.8023,43.8183,56106.0
2017-05-01 10:40:00,54.93,54.96,54.86,54.91,41502.0,43.8183,43.8422,43.7625,43.8023,41502.0
2017-05-01 10:50:00,54.91,54.92,54.8,54.85,29117.0,43.8023,43.8103,43.7146,43.7545,29117.0
2017-05-01 11:00:00,54.84,54.9,54.81,54.89,26283.0,43.7465,43.7944,43.7226,43.7864,26283.0
2017-05-01 11:10:00,54.9,54.93,54.84,54.86,33532.0,43.7944,43.8183,43.7465,43.7625,33532.0
2017-05-01 11:20:00,54.84,54.84,54.73,54.81,21279.0,43.7465,43.7465,43.6588,43.7226,21279.0
2017-05-01 11:30:00,54.81,54.81,54.69,54.71,17235.0,43.7226,43.7226,43.6268,43.6428,17235.0
2017-05-01 11:40:00,54.7,54.7,54.61,54.67,16903.0,43.6348,43.6348,43.563,43.6109,16903.0
2017-05-01 11:50:00,54.67,54.67,54.58,54.62,12315.0,43.6109,43.6109,43.5391,43.571,12315.0
2017-05-01 12:00:00,54.62,54.69,54.61,54.67,23735.0,43.571,43.6268,43.563,43.6109,23735.0
2017-05-01 12:10:00,54.67,54.69,54.61,54.63,20756.0,43.6109,43.6268,43.563,43.579,20756.0
2017-05-01 12:20:00,54.62,54.64,54.56,54.63,20158.0,43.571,43.587,43.5231,43.579,20158.0
2017-05-01 12:30:00,54.62,54.66,54.61,54.62,40594.0,43.571,43.6029,43.563,43.571,40594.0
2017-05-01 12:40:00,54.63,54.75,54.62,54.75,118037.0,43.579,43.6747,43.571,43.6747,118037.0
2017-05-01 12:50:00,54.75,54.78,54.68,54.78,32577.0,43.6747,43.6986,43.6189,43.6986,32577.0
2017-05-01 13:00:00,54.78,54.81,54.77,54.81,27055.0,43.6986,43.7226,43.6907,43.7226,27055.0
2017-05-01 13:10:00,54.81,54.85,54.78,54.85,17214.0,43.7226,43.7545,43.6986,43.7545,17214.0
2017-05-01 13:20:00,54.85,54.85,54.79,54.79,11070.0,43.7545,43.7545,43.7066,43.7066,11070.0
2017-05-01 13:30:00,54.78,54.84,54.77,54.81,39245.0,43.6986,43.7465,43.6907,43.7226,39245.0
2017-05-01 13:40:00,54.82,54.86,54.81,54.84,37319.0,43.7305,43.7625,43.7226,43.7465,37319.0
2017-05-01 13:50:00,54.85,54.88,54.83,54.88,33359.0,43.7545,43.7784,43.7385,43.7784,33359.0
2017-05-01 14:00:00,54.88,54.9,54.82,54.84,41304.0,43.7784,43.7944,43.7305,43.7465,41304.0
2017-05-01 14:10:00,54.83,54.83,54.78,54.82,21084.0,43.7385,43.7385,43.6986,43.7305,21084.0
2017-05-01 14:20:00,54.82,54.82,54.75,54.75,25544.0,43.7305,43.7305,43.6747,43.6747,25544.0
2017-05-01 14:30:00,54.75,54.76,54.7,54.74,21534.0,43.6747,43.6827,43.6348,43.6667,21534.0
2017-05-01 14:40:00,54.73,54.79,54.7,54.71,23244.0,43.6588,43.7066,43.6348,43.6428,23244.0
2017-05-01 14:50:00,54.7,54.78,54.69,54.78,22891.0,43.6348,43.6986,43.6268,43.6986,22891.0
2017-05-01 15:00:00,54.77,54.87,54.77,54.81,65655.0,43.6907,43.7704,43.6907,43.7226,65655.0
2017-05-01 15:10:00,54.82,54.9,54.81,54.85,100876.0,43.7305,43.7944,43.7226,43.7545,100876.0
2017-05-01 15:20:00,54.84,54.87,54.73,54.74,95473.0,43.7465,43.7704,43.6588,43.6667,95473.0
2017-05-01 15:30:00,54.75,54.8,54.73,54.73,76905.0,43.6747,43.7146,43.6588,43.6588,76905.0
2017-05-01 15:40:00,54.73,54.84,54.69,54.84,110182.0,43.6588,43.7465,43.6268,43.7465,110182.0
2017-05-01 15:50:00,54.84,54.84,54.75,54.79,207951.0,43.7465,43.7465,43.6747,43.7066,207951.0
2017-05-02 09:30:00,54.82,55.03,54.75,54.91,47483.0,43.7305,43.8981,43.6747,43.8023,47483.0
2017-05-02 09:40:00,54.94,54.94,54.69,54.78,37891.0,43.8263,43.8263,43.6268,43.6986,37891.0
2017-05-02 09:50:00,54.77,54.77,54.48,54.59,105993.0,43.6907,43.6907,43.4593,43.5471,105993.0
2017-05-02 10:00:00,54.58,54.66,54.52,54.63,32858.0,43.5391,43.6029,43.4912,43.579,32858.0
2017-05-02 10:10:00,54.63,54.68,54.57,54.59,70701.0,43.579,43.6189,43.5311,43.5471,70701.0
2017-05-02 10:20:00,54.6,54.68,54.54,54.64,57042.0,43.555,43.6189,43.5072,43.587,57042.0
2017-05-02 10:30:00,54.64,54.88,54.63,54.86,45949.0,43.587,43.7784,43.579,43.7625,45949.0
2017-05-02 10:40:00,54.85,54.87,54.79,54.79,28346.0,43.7545,43.7704,43.7066,43.7066,28346.0
2017-05-02 10:50:00,54.79,54.81,54.74,54.76,28648.0,43.7066,43.7226,43.6667,43.6827,28648.0
2017-05-02 11:00:00,54.75,54.87,54.74,54.83,16273.0,43.6747,43.7704,43.6667,43.7385,16273.0
2017-05-02 11:10:00,54.84,54.86,54.76,54.77,38119.0,43.7465,43.7625,43.6827,43.6907,38119.0
2017-05-02 11:20:00,54.75,54.82,54.69,54.73,26946.0,43.6747,43.7305,43.6268,43.6588,26946.0
2017-05-02 11:30:00,54.73,54.77,54.7,54.72,32075.0,43.6588,43.6907,43.6348,43.6508,32075.0
2017-05-02 11:40:00,54.72,54.8,54.72,54.75,40755.0,43.6508,43.7146,43.6508,43.6747,40755.0
2017-05-02 11:50:00,54.74,54.81,54.72,54.78,38944.0,43.6667,43.7226,43.6508,43.6986,38944.0
2017-05-02 12:00:00,54.78,54.88,54.76,54.76,64575.0,43.6986,43.7784,43.6827,43.6827,64575.0
2017-05-02 12:10:00,54.76,54.85,54.76,54.8,32074.0,43.6827,43.7545,43.6827,43.7146,32074.0
2017-05-02 12:20:00,54.79,54.8,54.75,54.76,21281.0,43.7066,43.7146,43.6747,43.6827,21281.0
2017-05-02 12:30:00,54.76,54.78,54.73,54.78,20784.0,43.6827,43.6986,43.6588,43.6986,20784.0
2017-05-02 12:40:00,54.79,54.81,54.74,54.79,18282.0,43.7066,43.7226,43.6667,43.7066,18282.0
2017-05-02 12:50:00,54.78,54.82,54.77,54.79,24266.0,43.6986,43.7305,43.6907,43.7066,24266.0
2017-05-02 13:00:00,54.79,54.82,54.76,54.8,19526.0,43.7066,43.7305,43.6827,43.7146,19526.0
2017-05-02 13:10:00,54.82,54.84,54.79,54.8,10805.0,43.7305,43.7465,43.7066,43.7146,10805.0
2017-05-02 13:20:00,54.79,54.79,54.71,54.76,14979.0,43.7066,43.7066,43.6428,43.6827,14979.0
2017-05-02 13:30:00,54.76,54.79,54.74,54.74,17226.0,43.6827,43.7066,43.6667,43.6667,17226.0
2017-05-02 13:40:00,54.73,54.75,54.71,54.73,13517.0,43.6588,43.6747,43.6428,43.6588,13517.0
2017-05-02 13:50:00,54.73,54.74,54.69,54.7,17347.0,43.6588,43.6667,43.6268,43.6348,17347.0
2017-05-02 14:00:00,54.7,54.72,54.68,54.7,17934.0,43.6348,43.6508,43.6189,43.6348,17934.0
2017-05-02 14:10:00,54.7,54.73,54.67,54.67,22108.0,43.6348,43.6588,43.6109,43.6109,22108.0
2017-05-02 14:20:00,54.67,54.67,54.61,54.62,14985.0,43.6109,43.6109,43.563,43.571,14985.0
2017-05-02 14:30:00,54.62,54.64,54.59,54.61,14638.0,43.571,43.587,43.5471,43.563,14638.0
2017-05-02 14:40:00,54.61,54.61,54.51,54.52,18942.0,43.563,43.563,43.4833,43.4912,18942.0
2017-05-02 14:50:00,54.52,54.53,54.5,54.51,22171.0,43.4912,43.4992,43.4753,43.4833,22171.0
2017-05-02 15:00:00,54.51,54.51,54.42,54.46,45127.0,43.4833,43.4833,43.4115,43.4434,45127.0
2017-05-02 15:10:00,54.45,54.49,54.42,54.42,28432.0,43.4354,43.4673,43.4115,43.4115,28432.0
2017-05-02 15:20:00,54.43,54.47,54.42,54.45,37272.0,43.4194,43.4513,43.4115,43.4354,37272.0
2017-05-02 15:30:00,54.45,54.52,54.43,54.49,62456.0,43.4354,43.4912,43.4194,43.4673,62456.0
2017-05-02 15:40:00,54.49,54.52,54.47,54.49,65726.0,43.4673,43.4912,43.4513,43.4673,65726.0
2017-05-02 15:50:00,54.5,54.61,54.5,54.58,194385.0,43.4753,43.563,43.4753,43.5391,194385.0
2017-05-03 09:30:00,54.6,54.8,54.3,54.35,52092.0,43.555,43.7146,43.3157,43.3556,52092.0
2017-05-03 09:40:00,54.37,54.38,54.05,54.17,67675.0,43.3716,43.3796,43.1163,43.212,67675.0
2017-05-03 09:50:00,54.17,54.2,54.06,54.16,65433.0,43.212,43.236,43.1243,43.2041,65433.0
2017-05-03 10:00:00,54.16,54.17,54.0,54.03,46413.0,43.2041,43.212,43.0764,43.1004,46413.0
2017-05-03 10:10:00,54.03,54.14,54.02,54.02,24595.0,43.1004,43.1881,43.0924,43.0924,24595.0
2017-05-03 10:20:00,54.03,54.08,54.01,54.03,23180.0,43.1004,43.1402,43.0844,43.1004,23180.0
2017-05-03 10:30:00,54.02,54.02,53.88,53.91,69978.0,43.0924,43.0924,42.9807,43.0046,69978.0
2017-05-03 10:40:00,53.91,53.93,53.79,53.83,33583.0,43.0046,43.0206,42.9089,42.9408,33583.0
2017-05-03 10:50:00,53.84,53.85,53.76,53.81,47156.0,42.9488,42.9568,42.885,42.9249,47156.0
2017-05-03 11:00:00,53.82,53.94,53.81,53.91,42045.0,42.9328,43.0286,42.9249,43.0046,42045.0
2017-05-03 11:10:00,53.93,53.98,53.87,53.94,26047.0,43.0206,43.0605,42.9727,43.0286,26047.0
2017-05-03 11:20:00,53.95,53.96,53.9,53.93,20255.0,43.0365,43.0445,42.9967,43.0206,20255.0
2017-05-03 11:30:00,53.92,53.92,53.88,53.9,34044.0,43.0126,43.0126,42.9807,42.9967,34044.0
2017-05-03 11:40:00,53.91,53.99,53.86,53.99,59102.0,43.0046,43.0684,42.9647,43.0684,59102.0
2017-05-03 11:50:00,54.0,54.06,53.97,54.0,42484.0,43.0764,43.1243,43.0525,43.0764,42484.0
2017-05-03 12:00:00,53.99,54.0,53.94,53.97,42871.0,43.0684,43.0764,43.0286,43.0525,42871.0
2017-05-03 12:10:00,53.97,53.98,53.94,53.96,11664.0,43.0525,43.0605,43.0286,43.0445,11664.0
2017-05-03 12:20:00,53.95,53.99,53.94,53.99,22549.0,43.0365,43.0684,43.0286,43.0684,22549.0
2017-05-03 12:30:00,53.98,54.0,53.96,54.0,18697.0,43.0605,43.0764,43.0445,43.0764,18697.0
2017-05-03 12:40:00,53.99,54.0,53.96,54.0,16403.0,43.0684,43.0764,43.0445,43.0764,16403.0
2017-05-03 12:50:00,54.0,54.0,53.98,54.0,17054.0,43.0764,43.0764,43.0605,43.0764,17054.0
2017-05-03 13:00:00,54.0,54.04,53.99,53.99,42776.0,43.0764,43.1083,43.0684,43.0684,42776.0
2017-05-03 13:10:00,53.99,54.03,53.98,53.98,24199.0,43.0684,43.1004,43.0605,43.0605,24199.0
2017-05-03 13:20:00,53.98,54.01,53.96,54.0,13360.0,43.0605,43.0844,43.0445,43.0764,13360.0
2017-05-03 13:30:00,54.0,54.01,53.98,54.0,14207.0,43.0764,43.0844,43.0605,43.0764,14207.0
2017-05-03 13:40:00,54.0,54.05,53.99,54.03,19131.0,43.0764,43.1163,43.0684,43.1004,19131.0
2017-05-03 13:50:00,54.03,54.18,54.03,54.17,30440.0,43.1004,43.22,43.1004,43.212,30440.0
2017-05-03 14:00:00,54.16,54.16,54.05,54.08,29245.0,43.2041,43.2041,43.1163,43.1402,29245.0
2017-05-03 14:10:00,54.07,54.08,54.0,54.03,34545.0,43.1323,43.1402,43.0764,43.1004,34545.0
2017-05-03 14:20:00,54.03,54.03,53.94,53.96,20409.0,43.1004,43.1004,43.0286,43.0445,20409.0
2017-05-03 14:30:00,53.95,53.95,53.87,53.9,29920.0,43.0365,43.0365,42.9727,42.9967,29920.0
2017-05-03 14:40:00,53.91,53.91,53.85,53.86,30146.0,43.0046,43.0046,42.9568,42.9647,30146.0
2017-05-03 14:50:00,53.86,53.99,53.85,53.96,28902.0,42.9647,43.0684,42.9568,43.0445,28902.0
2017-05-03 15:00:00,53.97,54.02,53.94,53.99,32118.0,43.0525,43.0924,43.0286,43.0684,32118.0
2017-05-03 15:10:00,54.0,54.02,53.93,53.95,39766.0,43.0764,43.0924,43.0206,43.0365,39766.0
2017-05-03 15:20:00,53.96,53.97,53.85,53.88,58315.0,43.0445,43.0525,42.9568,42.9807,58315.0
2017-05-03 15:30:00,53.88,53.91,53.85,53.88,63781.0,42.9807,43.0046,42.9568,42.9807,63781.0
2017-05-03 15:40:00,53.88,53.94,53.87,53.93,76826.0,42.9807,43.0286,42.9727,43.0206,76826.0
2017-05-03 15:50:00,53.93,53.94,53.81,53.82,297406.0,43.0206,43.0286,42.9249,42.9328,297406.0
2017-05-04 09:30:00,53.62,53.64,53.18,53.18,67712.0,42.7733,42.7892,42.4223,42.4223,67712.0
2017-05-04 09:40:00,53.21,53.35,53.15,53.32,66567.0,42.4462,42.5579,42.3984,42.534,66567.0
2017-05-04 09:50:00,53.34,53.6,53.34,53.58,76063.0,42.5499,42.7573,42.5499,42.7414,76063.0
2017-05-04 10:00:00,53.57,53.65,53.49,53.49,51281.0,42.7334,42.7972,42.6696,42.6696,51281.0
2017-05-04 10:10:00,53.5,53.54,53.4,53.48,33980.0,42.6776,42.7095,42.5978,42.6616,33980.0
2017-05-04 10:20:00,53.48,53.5,53.42,53.49,33697.0,42.6616,42.6776,42.6137,42.6696,33697.0
2017-05-04 10:30:00,53.49,53.69,53.47,53.69,38010.0,42.6696,42.8291,42.6536,42.8291,38010.0
2017-05-04 10:40:00,53.69,53.69,53.56,53.57,34434.0,42.8291,42.8291,42.7254,42.7334,34434.0
2017-05-04 10:50:00,53.57,53.72,53.57,53.72,35969.0,42.7334,42.8531,42.7334,42.8531,35969.0
2017-05-04 11:00:00,53.71,53.73,53.63,53.66,44483.0,42.8451,42.861,42.7813,42.8052,44483.0
2017-05-04 11:10:00,53.66,53.81,53.66,53.81,20564.0,42.8052,42.9249,42.8052,42.9249,20564.0
2017-05-04 11:20:00,53.82,53.88,53.75,53.75,26906.0,42.9328,42.9807,42.877,42.877,26906.0
2017-05-04 11:30:00,53.75,53.78,53.73,53.74,24559.0,42.877,42.9009,42.861,42.869,24559.0
2017-05-04 11:40:00,53.75,53.75,53.64,53.7,32229.0,42.877,42.877,42.7892,42.8371,32229.0
2017-05-04 11:50:00,53.72,53.74,53.65,53.66,40682.0,42.8531,42.869,42.7972,42.8052,40682.0
2017-05-04 12:00:00,53.66,53.71,53.57,53.57,29855.0,42.8052,42.8451,42.7334,42.7334,29855.0
2017-05-04 12:10:00,53.56,53.56,53.41,53.43,32302.0,42.7254,42.7254,42.6058,42.6217,32302.0
2017-05-04 12:20:00,53.43,53.51,53.43,53.47,34457.0,42.6217,42.6855,42.6217,42.6536,34457.0
2017-05-04 12:30:00,53.47,53.51,53.45,53.47,20034.0,42.6536,42.6855,42.6377,42.6536,20034.0
2017-05-04 12:40:00,53.47,53.53,53.46,53.52,43772.0,42.6536,42.7015,42.6457,42.6935,43772.0
2017-05-04 12:50:00,53.52,53.55,53.49,53.52,25461.0,42.6935,42.7175,42.6696,42.6935,25461.0
2017-05-04 13:00:00,53.52,53.53,53.48,53.48,47798.0,42.6935,42.7015,42.6616,42.6616,47798.0
2017-05-04 13:10:00,53.48,53.54,53.47,53.49,33061.0,42.6616,42.7095,42.6536,42.6696,33061.0
2017-05-04 13:20:00,53.48,53.49,53.44,53.49,17162.0,42.6616,42.6696,42.6297,42.6696,17162.0
2017-05-04 13:30:00,53.5,53.53,53.46,53.53,25557.0,42.6776,42.7015,42.6457,42.7015,25557.0
2017-05-04 13:40:00,53.53,53.53,53.43,53.43,28793.0,42.7015,42.7015,42.6217,42.6217,28793.0
2017-05-04 13:50:00,53.44,53.6,53.43,53.6,32775.0,42.6297,42.7573,42.6217,42.7573,32775.0
2017-05-04 14:00:00,53.6,53.7,53.6,53.7,41085.0,42.7573,42.8371,42.7573,42.8371,41085.0
2017-05-04 14:10:00,53.7,53.85,53.69,53.79,33742.0,42.8371,42.9568,42.8291,42.9089,33742.0
2017-05-04 14:20:00,53.79,53.86,53.75,53.83,38883.0,42.9089,42.9647,42.877,42.9408,38883.0
2017-05-04 14:30:00,53.84,53.93,53.83,53.91,31427.0,42.9488,43.0206,42.9408,43.0046,31427.0
2017-05-04 14:40:00,53.92,53.95,53.88,53.94,44350.0,43.0126,43.0365,42.9807,43.0286,44350.0
2017-05-04 14:50:00,53.95,53.95,53.78,53.83,29469.0,43.0365,43.0365,42.9009,42.9408,29469.0
2017-05-04 15:00:00,53.82,53.91,53.75,53.9,66708.0,42.9328,43.0046,42.877,42.9967,66708.0
2017-05-04 15:10:00,53.9,53.92,53.85,53.88,42199.0,42.9967,43.0126,42.9568,42.9807,42199.0
2017-05-04 15:20:00,53.89,53.93,53.88,53.91,47574.0,42.9887,43.0206,42.9807,43.0046,47574.0
2017-05-04 15:30:00,53.9,53.96,53.9,53.95,67141.0,42.9967,43.0445,42.9967,43.0365,67141.0
2017-05-04 15:40:00,53.95,54.04,53.93,54.01,93459.0,43.0365,43.1083,43.0206,43.0844,93459.0
2017-05-04 15:50:00,54.01,54.15,53.97,54.1,244621.0,43.0844,43.1961,43.0525,43.1562,244621.0
2017-05-05 09:30:00,54.27,54.64,54.24,54.42,61278.0,43.2918,43.587,43.2679,43.4115,61278.0
2017-05-05 09:40:00,54.4,54.5,54.34,54.46,49596.0,43.3955,43.4753,43.3476,43.4434,49596.0
2017-05-05 09:50:00,54.46,54.47,54.31,54.36,123349.0,43.4434,43.4513,43.3237,43.3636,123349.0
2017-05-05 10:00:00,54.35,54.49,54.34,54.49,41953.0,43.3556,43.4673,43.3476,43.4673,41953.0
2017-05-05 10:10:00,54.5,54.5,54.34,54.34,35028.0,43.4753,43.4753,43.3476,43.3476,35028.0
2017-05-05 10:20:00,54.34,54.43,54.32,54.39,37489.0,43.3476,43.4194,43.3317,43.3875,37489.0
2017-05-05 10:30:00,54.39,54.42,54.29,54.31,38821.0,43.3875,43.4115,43.3078,43.3237,38821.0
2017-05-05 10:40:00,54.33,54.36,54.27,54.31,40796.0,43.3397,43.3636,43.2918,43.3237,40796.0
2017-05-05 10:50:00,54.32,54.35,54.28,54.32,58301.0,43.3317,43.3556,43.2998,43.3317,58301.0
2017-05-05 11:00:00,54.32,54.33,54.21,54.25,30739.0,43.3317,43.3397,43.2439,43.2759,30739.0
2017-05-05 11:10:00,54.25,54.28,54.21,54.28,25957.0,43.2759,43.2998,43.2439,43.2998,25957.0
2017-05-05 11:20:00,54.29,54.38,54.26,54.35,46475.0,43.3078,43.3796,43.2838,43.3556,46475.0
2017-05-05 11:30:00,54.35,54.41,54.34,54.37,36473.0,43.3556,43.4035,43.3476,43.3716,36473.0
2017-05-05 11:40:00,54.36,54.45,54.33,54.42,60396.0,43.3636,43.4354,43.3397,43.4115,60396.0
2017-05-05 11:50:00,54.39,54.42,54.37,54.4,26817.0,43.3875,43.4115,43.3716,43.3955,26817.0
2017-05-05 12:00:00,54.4,54.45,54.37,54.45,27156.0,43.3955,43.4354,43.3716,43.4354,27156.0
2017-05-05 12:10:00,54.45,54.45,54.37,54.45,27579.0,43.4354,43.4354,43.3716,43.4354,27579.0
2017-05-05 12:20:00,54.45,54.45,54.38,54.39,22192.0,43.4354,43.4354,43.3796,43.3875,22192.0
2017-05-05 12:30:00,54.4,54.44,54.37,54.41,38812.0,43.3955,43.4274,43.3716,43.4035,38812.0
2017-05-05 12:40:00,54.41,54.44,54.39,54.4,23150.0,43.4035,43.4274,43.3875,43.3955,23150.0
2017-05-05 12:50:00,54.39,54.41,54.38,54.39,24314.0,43.3875,43.4035,43.3796,43.3875,24314.0
2017-05-05 13:00:00,54.39,54.42,54.37,54.39,28110.0,43.3875,43.4115,43.3716,43.3875,28110.0
2017-05-05 13:10:00,54.38,54.4,54.36,54.37,17150.0,43.3796,43.3955,43.3636,43.3716,17150.0
2017-05-05 13:20:00,54.38,54.41,54.38,54.39,13154.0,43.3796,43.4035,43.3796,43.3875,13154.0
2017-05-05 13:30:00,54.38,54.44,54.37,54.43,23290.0,43.3796,43.4274,43.3716,43.4194,23290.0
2017-05-05 13:40:00,54.43,54.43,54.4,54.43,17499.0,43.4194,43.4194,43.3955,43.4194,17499.0
2017-05-05 13:50:00,54.42,54.44,54.4,54.43,15782.0,43.4115,43.4274,43.3955,43.4194,15782.0
2017-05-05 14:00:00,54.43,54.44,54.39,54.41,24042.0,43.4194,43.4274,43.3875,43.4035,24042.0
2017-05-05 14:10:00,54.42,54.43,54.39,54.43,19502.0,43.4115,43.4194,43.3875,43.4194,19502.0
2017-05-05 14:20:00,54.42,54.44,54.4,54.42,14568.0,43.4115,43.4274,43.3955,43.4115,14568.0
2017-05-05 14:30:00,54.42,54.46,54.41,54.45,24612.0,43.4115,43.4434,43.4035,43.4354,24612.0
2017-05-05 14:40:00,54.45,54.46,54.44,54.46,30341.0,43.4354,43.4434,43.4274,43.4434,30341.0
2017-05-05 14:50:00,54.46,54.47,54.4,54.42,35110.0,43.4434,43.4513,43.3955,43.4115,35110.0
2017-05-05 15:00:00,54.42,54.46,54.37,54.41,35445.0,43.4115,43.4434,43.3716,43.4035,35445.0
2017-05-05 15:10:00,54.41,54.46,54.39,54.46,40798.0,43.4035,43.4434,43.3875,43.4434,40798.0
2017-05-05 15:20:00,54.46,54.52,54.42,54.52,36297.0,43.4434,43.4912,43.4115,43.4912,36297.0
2017-05-05 15:30:00,54.52,54.56,54.5,54.54,50904.0,43.4912,43.5231,43.4753,43.5072,50904.0
2017-05-05 15:40:00,54.54,54.63,54.52,54.6,75284.0,43.5072,43.579,43.4912,43.555,75284.0
2017-05-05 15:50:00,54.6,54.66,54.58,54.66,153783.0,43.555,43.6029,43.5391,43.6029,153783.0
2017-05-08 09:30:00,54.74,54.83,54.51,54.53,37882.0,43.6667,43.7385,43.4833,43.4992,37882.0
2017-05-08 09:40:00,54.53,54.7,54.51,54.57,15405.0,43.4992,43.6348,43.4833,43.5311,15405.0
2017-05-08 09:50:00,54.59,54.78,54.57,54.76,20455.0,43.5471,43.6986,43.5311,43.6827,20455.0
2017-05-08 10:00:00,54.78,54.79,54.65,54.65,24473.0,43.6986,43.7066,43.5949,43.5949,24473.0
2017-05-08 10:10:00,54.65,54.65,54.53,54.56,52747.0,43.5949,43.5949,43.4992,43.5231,52747.0
2017-05-08 10:20:00,54.56,54.59,54.53,54.59,20261.0,43.5231,43.5471,43.4992,43.5471,20261.0
2017-05-08 10:30:00,54.59,54.59,54.45,54.45,30734.0,43.5471,43.5471,43.4354,43.4354,30734.0
2017-05-08 10:40:00,54.45,54.54,54.44,54.54,22515.0,43.4354,43.5072,43.4274,43.5072,22515.0
2017-05-08 10:50:00,54.55,54.59,54.51,54.59,44021.0,43.5152,43.5471,43.4833,43.5471,44021.0
2017-05-08 11:00:00,54.6,54.61,54.53,54.54,26661.0,43.555,43.563,43.4992,43.5072,26661.0
2017-05-08 11:10:00,54.53,54.54,54.44,54.44,35887.0,43.4992,43.5072,43.4274,43.4274,35887.0
2017-05-08 11:20:00,54.46,54.49,54.44,54.48,21736.0,43.4434,43.4673,43.4274,43.4593,21736.0
2017-05-08 11:30:00,54.48,54.55,54.47,54.54,23290.0,43.4593,43.5152,43.4513,43.5072,23290.0
2017-05-08 11:40:00,54.54,54.55,54.51,54.54,16915.0,43.5072,43.5152,43.4833,43.5072,16915.0
2017-05-08 11:50:00,54.54,54.56,54.52,54.56,13328.0,43.5072,43.5231,43.4912,43.5231,13328.0
2017-05-08 12:00:00,54.56,54.6,54.54,54.58,12788.0,43.5231,43.555,43.5072,43.5391,12788.0
2017-05-08 12:10:00,54.57,54.58,54.53,54.54,10808.0,43.5311,43.5391,43.4992,43.5072,10808.0
2017-05-08 12:20:00,54.55,54.61,54.54,54.56,98333.0,43.5152,43.563,43.5072,43.5231,98333.0
2017-05-08 12:30:00,54.58,54.6,54.53,54.59,14152.0,43.5391,43.555,43.4992,43.5471,14152.0
2017-05-08 12:40:00,54.59,54.64,54.58,54.64,26369.0,43.5471,43.587,43.5391,43.587,26369.0
2017-05-08 12:50:00,54.64,54.69,54.59,54.69,43898.0,43.587,43.6268,43.5471,43.6268,43898.0
2017-05-08 13:00:00,54.68,54.79,54.67,54.77,79172.0,43.6189,43.7066,43.6109,43.6907,79172.0
2017-05-08 13:10:00,54.78,54.84,54.78,54.82,17379.0,43.6986,43.7465,43.6986,43.7305,17379.0
2017-05-08 13:20:00,54.82,54.86,54.79,54.8,23954.0,43.7305,43.7625,43.7066,43.7146,23954.0
2017-05-08 13:30:00,54.79,54.85,54.78,54.81,24287.0,43.7066,43.7545,43.6986,43.7226,24287.0
2017-05-08 13:40:00,54.81,54.82,54.75,54.78,38592.0,43.7226,43.7305,43.6747,43.6986,38592.0
2017-05-08 13:50:00,54.78,54.87,54.76,54.84,38142.0,43.6986,43.7704,43.6827,43.7465,38142.0
2017-05-08 14:00:00,54.84,54.85,54.81,54.82,39121.0,43.7465,43.7545,43.7226,43.7305,39121.0
2017-05-08 14:10:00,54.82,54.85,54.78,54.79,40945.0,43.7305,43.7545,43.6986,43.7066,40945.0
2017-05-08 14:20:00,54.79,54.79,54.72,54.73,32691.0,43.7066,43.7066,43.6508,43.6588,32691.0
2017-05-08 14:30:00,54.73,54.75,54.71,54.74,21099.0,43.6588,43.6747,43.6428,43.6667,21099.0
2017-05-08 14:40:00,54.74,54.77,54.72,54.75,30401.0,43.6667,43.6907,43.6508,43.6747,30401.0
2017-05-08 14:50:00,54.75,54.79,54.74,54.79,32124.0,43.6747,43.7066,43.6667,43.7066,32124.0
2017-05-08 15:00:00,54.79,54.79,54.7,54.72,47072.0,43.7066,43.7066,43.6348,43.6508,47072.0
2017-05-08 15:10:00,54.72,54.79,54.71,54.78,33068.0,43.6508,43.7066,43.6428,43.6986,33068.0
2017-05-08 15:20:00,54.78,54.86,54.77,54.86,37327.0,43.6986,43.7625,43.6907,43.7625,37327.0
2017-05-08 15:30:00,54.86,54.88,54.81,54.82,78798.0,43.7625,43.7784,43.7226,43.7305,78798.0
2017-05-08 15:40:00,54.82,54.84,54.73,54.74,106278.0,43.7305,43.7465,43.6588,43.6667,106278.0
2017-05-08 15:50:00,54.73,54.8,54.72,54.8,252770.0,43.6588,43.7146,43.6508,43.7146,252770.0
2017-05-09 09:30:00,54.73,54.77,54.37,54.37,34225.0,43.6588,43.6907,43.3716,43.3716,34225.0
2017-05-09 09:40:00,54.41,54.57,54.26,54.54,48675.0,43.4035,43.5311,43.2838,43.5072,48675.0
2017-05-09 09:50:00,54.53,54.58,54.46,54.58,33315.0,43.4992,43.5391,43.4434,43.5391,33315.0
2017-05-09 10:00:00,54.59,54.59,54.46,54.49,38816.0,43.5471,43.5471,43.4434,43.4673,38816.0
2017-05-09 10:10:00,54.48,54.52,54.36,54.36,21007.0,43.4593,43.4912,43.3636,43.3636,21007.0
2017-05-09 10:20:00,54.36,54.44,54.34,54.43,33158.0,43.3636,43.4274,43.3476,43.4194,33158.0
2017-05-09 10:30:00,54.43,54.49,54.41,54.49,17650.0,43.4194,43.4673,43.4035,43.4673,17650.0
2017-05-09 10:40:00,54.49,54.5,54.4,54.43,18328.0,43.4673,43.4753,43.3955,43.4194,18328.0
2017-05-09 10:50:00,54.43,54.51,54.41,54.51,32267.0,43.4194,43.4833,43.4035,43.4833,32267.0
2017-05-09 11:00:00,54.5,54.5,54.36,54.39,11329.0,43.4753,43.4753,43.3636,43.3875,11329.0
2017-05-09 11:10:00,54.38,54.45,54.35,54.42,26737.0,43.3796,43.4354,43.3556,43.4115,26737.0
2017-05-09 11:20:00,54.42,54.43,54.27,54.28,25345.0,43.4115,43.4194,43.2918,43.2998,25345.0
2017-05-09 11:30:00,54.28,54.38,54.28,54.36,12534.0,43.2998,43.3796,43.2998,43.3636,12534.0
2017-05-09 11:40:00,54.36,54.45,54.35,54.43,10789.0,43.3636,43.4354,43.3556,43.4194,10789.0
2017-05-09 11:50:00,54.43,54.48,54.42,54.43,12163.0,43.4194,43.4593,43.4115,43.4194,12163.0
2017-05-09 12:00:00,54.44,54.5,54.4,54.4,16959.0,43.4274,43.4753,43.3955,43.3955,16959.0
2017-05-09 12:10:00,54.4,54.42,54.36,54.36,6668.0,43.3955,43.4115,43.3636,43.3636,6668.0
2017-05-09 12:20:00,54.36,54.36,54.26,54.3,23017.0,43.3636,43.3636,43.2838,43.3157,23017.0
2017-05-09 12:30:00,54.3,54.31,54.26,54.29,12637.0,43.3157,43.3237,43.2838,43.3078,12637.0
2017-05-09 12:40:00,54.3,54.31,54.26,54.28,15145.0,43.3157,43.3237,43.2838,43.2998,15145.0
2017-05-09 12:50:00,54.28,54.29,54.13,54.14,14766.0,43.2998,43.3078,43.1801,43.1881,14766.0
2017-05-09 13:00:00,54.13,54.15,54.08,54.15,37476.0,43.1801,43.1961,43.1402,43.1961,37476.0
2017-05-09 13:10:00,54.15,54.15,54.08,54.09,8966.0,43.1961,43.1961,43.1402,43.1482,8966.0
2017-05-09 13:20:00,54.09,54.1,53.98,54.0,25792.0,43.1482,43.1562,43.0605,43.0764,25792.0
2017-05-09 13:30:00,54.0,54.0,53.96,53.98,22212.0,43.0764,43.0764,43.0445,43.0605,22212.0
2017-05-09 13:40:00,53.98,54.0,53.96,53.99,10786.0,43.0605,43.0764,43.0445,43.0684,10786.0
2017-05-09 13:50:00,53.99,54.05,53.96,54.05,19713.0,43.0684,43.1163,43.0445,43.1163,19713.0
2017-05-09 14:00:00,54.05,54.06,53.99,54.01,20513.0,43.1163,43.1243,43.0684,43.0844,20513.0
2017-05-09 14:10:00,54.0,54.03,53.99,54.03,19175.0,43.0764,43.1004,43.0684,43.1004,19175.0
2017-05-09 14:20:00,54.03,54.04,53.96,53.97,12696.0,43.1004,43.1083,43.0445,43.0525,12696.0
2017-05-09 14:30:00,53.98,53.98,53.85,53.89,27680.0,43.0605,43.0605,42.9568,42.9887,27680.0
2017-05-09 14:40:00,53.9,53.95,53.88,53.91,26637.0,42.9967,43.0365,42.9807,43.0046,26637.0
2017-05-09 14:50:00,53.91,53.95,53.88,53.93,29501.0,43.0046,43.0365,42.9807,43.0206,29501.0
2017-05-09 15:00:00,53.94,54.02,53.93,54.0,26960.0,43.0286,43.0924,43.0206,43.0764,26960.0
2017-05-09 15:10:00,54.0,54.04,53.99,54.03,28502.0,43.0764,43.1083,43.0684,43.1004,28502.0
2017-05-09 15:20:00,54.02,54.06,54.02,54.05,31887.0,43.0924,43.1243,43.0924,43.1163,31887.0
2017-05-09 15:30:00,54.05,54.05,53.89,53.92,94352.0,43.1163,43.1163,42.9887,43.0126,94352.0
2017-05-09 15:40:00,53.91,54.02,53.88,54.02,90930.0,43.0046,43.0924,42.9807,43.0924,90930.0
2017-05-09 15:50:00,54.02,54.21,54.02,54.19,276123.0,43.0924,43.2439,43.0924,43.228,276123.0
2017-05-10 09:30:00,54.23,54.45,54.1,54.18,53733.0,43.2599,43.4354,43.1562,43.22,53733.0
2017-05-10 09:40:00,54.17,54.43,54.1,54.36,21707.0,43.212,43.4194,43.1562,43.3636,21707.0
2017-05-10 09:50:00,54.38,54.63,54.37,54.54,138283.0,43.3796,43.579,43.3716,43.5072,138283.0
2017-05-10 10:00:00,54.54,54.79,54.51,54.77,75268.0,43.5072,43.7066,43.4833,43.6907,75268.0
2017-05-10 10:10:00,54.73,54.74,54.53,54.6,27635.0,43.6588,43.6667,43.4992,43.555,27635.0
2017-05-10 10:20:00,54.59,54.64,54.53,54.57,37931.0,43.5471,43.587,43.4992,43.5311,37931.0
2017-05-10 10:30:00,54.58,54.64,54.58,54.64,17789.0,43.5391,43.587,43.5391,43.587,17789.0
2017-05-10 10:40:00,54.66,54.67,54.55,54.55,41884.0,43.6029,43.6109,43.5152,43.5152,41884.0
2017-05-10 10:50:00,54.56,54.62,54.55,54.6,36752.0,43.5231,43.571,43.5152,43.555,36752.0
2017-05-10 11:00:00,54.6,54.62,54.54,54.6,39235.0,43.555,43.571,43.5072,43.555,39235.0
2017-05-10 11:10:00,54.59,54.62,54.57,54.62,26353.0,43.5471,43.571,43.5311,43.571,26353.0
2017-05-10 11:20:00,54.61,54.66,54.6,54.6,27989.0,43.563,43.6029,43.555,43.555,27989.0
2017-05-10 11:30:00,54.61,54.64,54.58,54.59,30532.0,43.563,43.587,43.5391,43.5471,30532.0
2017-05-10 11:40:00,54.59,54.68,54.57,54.67,22351.0,43.5471,43.6189,43.5311,43.6109,22351.0
2017-05-10 11:50:00,54.67,54.7,54.65,54.69,24412.0,43.6109,43.6348,43.5949,43.6268,24412.0
2017-05-10 12:00:00,54.69,54.73,54.59,54.6,49282.0,43.6268,43.6588,43.5471,43.555,49282.0
2017-05-10 12:10:00,54.6,54.68,54.6,54.63,23854.0,43.555,43.6189,43.555,43.579,23854.0
2017-05-10 12:20:00,54.64,54.66,54.6,54.61,15191.0,43.587,43.6029,43.555,43.563,15191.0
2017-05-10 12:30:00,54.61,54.68,54.6,54.68,28749.0,43.563,43.6189,43.555,43.6189,28749.0
2017-05-10 12:40:00,54.68,54.69,54.65,54.68,22992.0,43.6189,43.6268,43.5949,43.6189,22992.0
2017-05-10 12:50:00,54.68,54.73,54.66,54.72,40334.0,43.6189,43.6588,43.6029,43.6508,40334.0
2017-05-10 13:00:00,54.73,54.75,54.62,54.62,33145.0,43.6588,43.6747,43.571,43.571,33145.0
2017-05-10 13:10:00,54.61,54.65,54.59,54.65,19835.0,43.563,43.5949,43.5471,43.5949,19835.0
2017-05-10 13:20:00,54.63,54.69,54.61,54.65,24977.0,43.579,43.6268,43.563,43.5949,24977.0
2017-05-10 13:30:00,54.64,54.68,54.61,54.66,25389.0,43.587,43.6189,43.563,43.6029,25389.0
2017-05-10 13:40:00,54.65,54.68,54.64,54.65,42231.0,43.5949,43.6189,43.587,43.5949,42231.0
2017-05-10 13:50:00,54.65,54.67,54.63,54.66,30919.0,43.5949,43.6109,43.579,43.6029,30919.0
2017-05-10 14:00:00,54.65,54.71,54.64,54.7,27434.0,43.5949,43.6428,43.587,43.6348,27434.0
2017-05-10 14:10:00,54.69,54.7,54.66,54.7,27467.0,43.6268,43.6348,43.6029,43.6348,27467.0
2017-05-10 14:20:00,54.7,54.7,54.58,54.58,39561.0,43.6348,43.6348,43.5391,43.5391,39561.0
2017-05-10 14:30:00,54.58,54.62,54.56,54.62,25678.0,43.5391,43.571,43.5231,43.571,25678.0
2017-05-10 14:40:00,54.62,54.62,54.54,54.57,31103.0,43.571,43.571,43.5072,43.5311,31103.0
2017-05-10 14:50:00,54.57,54.58,54.54,54.57,40693.0,43.5311,43.5391,43.5072,43.5311,40693.0
2017-05-10 15:00:00,54.58,54.64,54.57,54.64,38137.0,43.5391,43.587,43.5311,43.587,38137.0
2017-05-10 15:10:00,54.64,54.64,54.6,54.61,37543.0,43.587,43.587,43.555,43.563,37543.0
2017-05-10 15:20:00,54.61,54.63,54.58,54.59,57396.0,43.563,43.579,43.5391,43.5471,57396.0
2017-05-10 15:30:00,54.59,54.61,54.55,54.6,53666.0,43.5471,43.563,43.5152,43.555,53666.0
2017-05-10 15:40:00,54.6,54.62,54.59,54.62,53078.0,43.555,43.571,43.5471,43.571,53078.0
2017-05-10 15:50:00,54.62,54.64,54.59,54.62,186507.0,43.571,43.587,43.5471,43.571,186507.0
2017-05-11 09:30:00,54.28,54.54,54.17,54.22,40939.0,43.2998,43.5072,43.212,43.2519,40939.0
2017-05-11 09:40:00,54.23,54.27,54.1,54.2,53204.0,43.2599,43.2918,43.1562,43.236,53204.0
2017-05-11 09:50:00,54.22,54.32,54.09,54.1,24619.0,43.2519,43.3317,43.1482,43.1562,24619.0
2017-05-11 10:00:00,54.1,54.26,54.05,54.21,18809.0,43.1562,43.2838,43.1163,43.2439,18809.0
2017-05-11 10:10:00,54.21,54.26,54.11,54.11,14666.0,43.2439,43.2838,43.1642,43.1642,14666.0
2017-05-11 10:20:00,54.11,54.24,54.11,54.22,18408.0,43.1642,43.2679,43.1642,43.2519,18408.0
2017-05-11 10:30:00,54.22,54.29,54.18,54.29,14071.0,43.2519,43.3078,43.22,43.3078,14071.0
2017-05-11 10:40:00,54.29,54.38,54.24,54.35,33521.0,43.3078,43.3796,43.2679,43.3556,33521.0
2017-05-11 10:50:00,54.35,54.38,54.28,54.38,24650.0,43.3556,43.3796,43.2998,43.3796,24650.0
2017-05-11 11:00:00,54.39,54.44,54.35,54.41,19580.0,43.3875,43.4274,43.3556,43.4035,19580.0
2017-05-11 11:10:00,54.4,54.41,54.32,54.4,36584.0,43.3955,43.4035,43.3317,43.3955,36584.0
2017-05-11 11:20:00,54.39,54.48,54.37,54.47,20453.0,43.3875,43.4593,43.3716,43.4513,20453.0
2017-05-11 11:30:00,54.47,54.47,54.37,54.38,17503.0,43.4513,43.4513,43.3716,43.3796,17503.0
2017-05-11 11:40:00,54.38,54.44,54.37,54.39,30112.0,43.3796,43.4274,43.3716,43.3875,30112.0
2017-05-11 11:50:00,54.39,54.45,54.37,54.43,16459.0,43.3875,43.4354,43.3716,43.4194,16459.0
2017-05-11 12:00:00,54.41,54.54,54.41,54.54,19410.0,43.4035,43.5072,43.4035,43.5072,19410.0
2017-05-11 12:10:00,54.53,54.61,54.51,54.61,20853.0,43.4992,43.563,43.4833,43.563,20853.0
2017-05-11 12:20:00,54.61,54.61,54.57,54.59,36039.0,43.563,43.563,43.5311,43.5471,36039.0
2017-05-11 12:30:00,54.58,54.58,54.53,54.56,33807.0,43.5391,43.5391,43.4992,43.5231,33807.0
2017-05-11 12:40:00,54.56,54.58,54.52,54.54,16732.0,43.5231,43.5391,43.4912,43.5072,16732.0
2017-05-11 12:50:00,54.54,54.54,54.5,54.53,6000.0,43.5072,43.5072,43.4753,43.4992,6000.0
2017-05-11 13:00:00,54.52,54.53,54.47,54.5,14371.0,43.4912,43.4992,43.4513,43.4753,14371.0
2017-05-11 13:10:00,54.5,54.55,54.5,54.52,7845.0,43.4753,43.5152,43.4753,43.4912,7845.0
2017-05-11 13:20:00,54.52,54.52,54.46,54.46,9486.0,43.4912,43.4912,43.4434,43.4434,9486.0
2017-05-11 13:30:00,54.47,54.52,54.44,54.52,9503.0,43.4513,43.4912,43.4274,43.4912,9503.0
2017-05-11 13:40:00,54.52,54.57,54.51,54.57,12672.0,43.4912,43.5311,43.4833,43.5311,12672.0
2017-05-11 13:50:00,54.55,54.59,54.53,54.54,12260.0,43.5152,43.5471,43.4992,43.5072,12260.0
2017-05-11 14:00:00,54.54,54.55,54.47,54.49,16136.0,43.5072,43.5152,43.4513,43.4673,16136.0
2017-05-11 14:10:00,54.48,54.66,54.48,54.66,16332.0,43.4593,43.6029,43.4593,43.6029,16332.0
2017-05-11 14:20:00,54.65,54.67,54.62,54.66,21022.0,43.5949,43.6109,43.571,43.6029,21022.0
2017-05-11 14:30:00,54.66,54.68,54.63,54.66,15562.0,43.6029,43.6189,43.579,43.6029,15562.0
2017-05-11 14:40:00,54.65,54.72,54.65,54.68,18521.0,43.5949,43.6508,43.5949,43.6189,18521.0
2017-05-11 14:50:00,54.68,54.69,54.64,54.67,18422.0,43.6189,43.6268,43.587,43.6109,18422.0
2017-05-11 15:00:00,54.67,54.69,54.64,54.66,25613.0,43.6109,43.6268,43.587,43.6029,25613.0
2017-05-11 15:10:00,54.65,54.71,54.65,54.68,26867.0,43.5949,43.6428,43.5949,43.6189,26867.0
2017-05-11 15:20:00,54.67,54.67,54.6,54.61,25489.0,43.6109,43.6109,43.555,43.563,25489.0
2017-05-11 15:30:00,54.6,54.67,54.58,54.66,28108.0,43.555,43.6109,43.5391,43.6029,28108.0
2017-05-11 15:40:00,54.66,54.69,54.64,54.68,57852.0,43.6029,43.6268,43.587,43.6189,57852.0
2017-05-11 15:50:00,54.67,54.68,54.58,54.62,124146.0,43.6109,43.6189,43.5391,43.571,124146.0
2017-05-12 09:30:00,54.58,54.72,54.58,54.63,32727.0,43.5391,43.6508,43.5391,43.579,32727.0
2017-05-12 09:40:00,54.61,54.71,54.59,54.62,39441.0,43.563,43.6428,43.5471,43.571,39441.0
2017-05-12 09:50:00,54.62,54.73,54.54,54.72,56396.0,43.571,43.6588,43.5072,43.6508,56396.0
2017-05-12 10:00:00,54.74,54.77,54.53,54.55,47322.0,43.6667,43.6907,43.4992,43.5152,47322.0
2017-05-12 10:10:00,54.55,54.57,54.44,54.54,34198.0,43.5152,43.5311,43.4274,43.5072,34198.0
2017-05-12 10:20:00,54.53,54.54,54.23,54.23,139917.0,43.4992,43.5072,43.2599,43.2599,139917.0
2017-05-12 10:30:00,54.23,54.46,54.23,54.46,41888.0,43.2599,43.4434,43.2599,43.4434,41888.0
2017-05-12 10:40:00,54.46,54.47,54.28,54.29,30306.0,43.4434,43.4513,43.2998,43.3078,30306.0
2017-05-12 10:50:00,54.28,54.35,54.26,54.27,36239.0,43.2998,43.3556,43.2838,43.2918,36239.0
2017-05-12 11:00:00,54.27,54.29,54.13,54.16,125565.0,43.2918,43.3078,43.1801,43.2041,125565.0
2017-05-12 11:10:00,54.16,54.24,54.13,54.2,43075.0,43.2041,43.2679,43.1801,43.236,43075.0
2017-05-12 11:20:00,54.18,54.22,54.15,54.17,29826.0,43.22,43.2519,43.1961,43.212,29826.0
2017-05-12 11:30:00,54.16,54.3,54.16,54.23,48896.0,43.2041,43.3157,43.2041,43.2599,48896.0
2017-05-12 11:40:00,54.23,54.26,54.16,54.24,31507.0,43.2599,43.2838,43.2041,43.2679,31507.0
2017-05-12 11:50:00,54.24,54.32,54.21,54.29,28850.0,43.2679,43.3317,43.2439,43.3078,28850.0
2017-05-12 12:00:00,54.27,54.31,54.27,54.3,26311.0,43.2918,43.3237,43.2918,43.3157,26311.0
2017-05-12 12:10:00,54.3,54.32,54.28,54.32,19372.0,43.3157,43.3317,43.2998,43.3317,19372.0
2017-05-12 12:20:00,54.32,54.32,54.24,54.26,25997.0,43.3317,43.3317,43.2679,43.2838,25997.0
2017-05-12 12:30:00,54.25,54.35,54.25,54.35,18034.0,43.2759,43.3556,43.2759,43.3556,18034.0
2017-05-12 12:40:00,54.35,54.42,54.34,54.37,17050.0,43.3556,43.4115,43.3476,43.3716,17050.0
2017-05-12 12:50:00,54.39,54.4,54.35,54.38,16751.0,43.3875,43.3955,43.3556,43.3796,16751.0
2017-05-12 13:00:00,54.38,54.43,54.37,54.42,17053.0,43.3796,43.4194,43.3716,43.4115,17053.0
2017-05-12 13:10:00,54.43,54.46,54.4,54.41,12379.0,43.4194,43.4434,43.3955,43.4035,12379.0
2017-05-12 13:20:00,54.41,54.46,54.4,54.46,19241.0,43.4035,43.4434,43.3955,43.4434,19241.0
2017-05-12 13:30:00,54.46,54.48,54.41,54.47,25400.0,43.4434,43.4593,43.4035,43.4513,25400.0
2017-05-12 13:40:00,54.48,54.48,54.39,54.39,13854.0,43.4593,43.4593,43.3875,43.3875,13854.0
2017-05-12 13:50:00,54.4,54.46,54.39,54.44,16654.0,43.3955,43.4434,43.3875,43.4274,16654.0
2017-05-12 14:00:00,54.44,54.45,54.39,54.4,14286.0,43.4274,43.4354,43.3875,43.3955,14286.0
2017-05-12 14:10:00,54.4,54.41,54.34,54.35,15986.0,43.3955,43.4035,43.3476,43.3556,15986.0
2017-05-12 14:20:00,54.36,54.36,54.3,54.3,16286.0,43.3636,43.3636,43.3157,43.3157,16286.0
2017-05-12 14:30:00,54.3,54.35,54.29,54.35,18781.0,43.3157,43.3556,43.3078,43.3556,18781.0
2017-05-12 14:40:00,54.35,54.36,54.32,54.32,13967.0,43.3556,43.3636,43.3317,43.3317,13967.0
2017-05-12 14:50:00,54.33,54.38,54.32,54.35,13098.0,43.3397,43.3796,43.3317,43.3556,13098.0
2017-05-12 15:00:00,54.34,54.37,54.32,54.33,25282.0,43.3476,43.3716,43.3317,43.3397,25282.0
2017-05-12 15:10:00,54.32,54.33,54.28,54.28,21422.0,43.3317,43.3397,43.2998,43.2998,21422.0
2017-05-12 15:20:00,54.28,54.33,54.25,54.25,27491.0,43.2998,43.3397,43.2759,43.2759,27491.0
2017-05-12 15:30:00,54.25,54.3,54.25,54.28,23208.0,43.2759,43.3157,43.2759,43.2998,23208.0
2017-05-12 15:40:00,54.28,54.32,54.24,54.29,39059.0,43.2998,43.3317,43.2679,43.3078,39059.0
2017-05-12 15:50:00,54.29,54.36,54.27,54.33,83361.0,43.3078,43.3636,43.2918,43.3397,83361.0
2017-05-15 09:30:00,54.47,54.62,54.29,54.42,32364.0,43.4513,43.571,43.3078,43.4115,32364.0
2017-05-15 09:40:00,54.44,54.76,54.44,54.75,22495.0,43.4274,43.6827,43.4274,43.6747,22495.0
2017-05-15 09:50:00,54.75,54.9,54.72,54.79,54052.0,43.6747,43.7944,43.6508,43.7066,54052.0
2017-05-15 10:00:00,54.8,55.08,54.77,55.08,25983.0,43.7146,43.938,43.6907,43.938,25983.0
2017-05-15 10:10:00,55.05,55.14,55.0,55.12,28425.0,43.914,43.9858,43.8741,43.9699,28425.0
2017-05-15 10:20:00,55.12,55.12,55.04,55.08,25010.0,43.9699,43.9699,43.906,43.938,25010.0
2017-05-15 10:30:00,55.09,55.14,55.06,55.09,25861.0,43.9459,43.9858,43.922,43.9459,25861.0
2017-05-15 10:40:00,55.09,55.16,55.05,55.09,30099.0,43.9459,44.0018,43.914,43.9459,30099.0
2017-05-15 10:50:00,55.09,55.1,54.97,55.04,20926.0,43.9459,43.9539,43.8502,43.906,20926.0
2017-05-15 11:00:00,55.04,55.08,54.97,54.99,20798.0,43.906,43.938,43.8502,43.8662,20798.0
2017-05-15 11:10:00,55.0,55.03,54.97,55.0,29723.0,43.8741,43.8981,43.8502,43.8741,29723.0
2017-05-15 11:20:00,55.01,55.03,54.99,55.03,31776.0,43.8821,43.8981,43.8662,43.8981,31776.0
2017-05-15 11:30:00,55.02,55.06,55.0,55.04,20113.0,43.8901,43.922,43.8741,43.906,20113.0
2017-05-15 11:40:00,55.03,55.07,55.0,55.03,14137.0,43.8981,43.93,43.8741,43.8981,14137.0
2017-05-15 11:50:00,55.01,55.04,54.99,55.03,25710.0,43.8821,43.906,43.8662,43.8981,25710.0
2017-05-15 12:00:00,55.03,55.04,55.0,55.02,21774.0,43.8981,43.906,43.8741,43.8901,21774.0
2017-05-15 12:10:00,55.03,55.05,54.99,55.0,20536.0,43.8981,43.914,43.8662,43.8741,20536.0
2017-05-15 12:20:00,55.0,55.02,54.9,54.93,34442.0,43.8741,43.8901,43.7944,43.8183,34442.0
2017-05-15 12:30:00,54.93,54.94,54.88,54.94,11333.0,43.8183,43.8263,43.7784,43.8263,11333.0
2017-05-15 12:40:00,54.94,54.94,54.82,54.84,13804.0,43.8263,43.8263,43.7305,43.7465,13804.0
2017-05-15 12:50:00,54.83,55.01,54.77,55.0,134277.0,43.7385,43.8821,43.6907,43.8741,134277.0
2017-05-15 13:00:00,55.0,55.0,54.86,54.91,33154.0,43.8741,43.8741,43.7625,43.8023,33154.0
2017-05-15 13:10:00,54.9,55.03,54.89,54.97,40182.0,43.7944,43.8981,43.7864,43.8502,40182.0
2017-05-15 13:20:00,54.97,55.01,54.97,54.99,18338.0,43.8502,43.8821,43.8502,43.8662,18338.0
2017-05-15 13:30:00,55.0,55.05,55.0,55.03,10185.0,43.8741,43.914,43.8741,43.8981,10185.0
2017-05-15 13:40:00,55.04,55.07,55.03,55.04,11769.0,43.906,43.93,43.8981,43.906,11769.0
2017-05-15 13:50:00,55.04,55.07,55.03,55.05,8977.0,43.906,43.93,43.8981,43.914,8977.0
2017-05-15 14:00:00,55.05,55.08,55.03,55.03,23319.0,43.914,43.938,43.8981,43.8981,23319.0
2017-05-15 14:10:00,55.04,55.05,54.96,55.0,27414.0,43.906,43.914,43.8422,43.8741,27414.0
2017-05-15 14:20:00,54.99,54.99,54.9,54.91,24501.0,43.8662,43.8662,43.7944,43.8023,24501.0
2017-05-15 14:30:00,54.9,54.93,54.85,54.89,24377.0,43.7944,43.8183,43.7545,43.7864,24377.0
2017-05-15 14:40:00,54.89,54.91,54.87,54.89,16243.0,43.7864,43.8023,43.7704,43.7864,16243.0
2017-05-15 14:50:00,54.89,54.91,54.84,54.91,18173.0,43.7864,43.8023,43.7465,43.8023,18173.0
2017-05-15 15:00:00,54.9,54.95,54.88,54.92,24784.0,43.7944,43.8342,43.7784,43.8103,24784.0
2017-05-15 15:10:00,54.93,54.95,54.89,54.91,38312.0,43.8183,43.8342,43.7864,43.8023,38312.0
2017-05-15 15:20:00,54.91,54.93,54.89,54.91,34160.0,43.8023,43.8183,43.7864,43.8023,34160.0
2017-05-15 15:30:00,54.91,54.98,54.9,54.97,51683.0,43.8023,43.8582,43.7944,43.8502,51683.0
2017-05-15 15:40:00,54.97,55.06,54.94,55.06,258416.0,43.8502,43.922,43.8263,43.922,258416.0
2017-05-15 15:50:00,55.06,55.08,54.98,54.99,253876.0,43.922,43.938,43.8582,43.8662,253876.0
2017-05-16 09:30:00,54.86,54.99,54.64,54.65,100571.0,43.7625,43.8662,43.587,43.5949,100571.0
2017-05-16 09:40:00,54.64,54.68,54.51,54.58,47935.0,43.587,43.6189,43.4833,43.5391,47935.0
2017-05-16 09:50:00,54.57,54.65,54.48,54.52,38285.0,43.5311,43.5949,43.4593,43.4912,38285.0
2017-05-16 10:00:00,54.53,54.57,54.46,54.54,37504.0,43.4992,43.5311,43.4434,43.5072,37504.0
2017-05-16 10:10:00,54.55,54.74,54.55,54.73,42169.0,43.5152,43.6667,43.5152,43.6588,42169.0
2017-05-16 10:20:00,54.72,54.72,54.5,54.54,24738.0,43.6508,43.6508,43.4753,43.5072,24738.0
2017-05-16 10:30:00,54.55,54.55,54.46,54.52,31507.0,43.5152,43.5152,43.4434,43.4912,31507.0
2017-05-16 10:40:00,54.52,54.54,54.39,54.46,44451.0,43.4912,43.5072,43.3875,43.4434,44451.0
2017-05-16 10:50:00,54.47,54.49,54.41,54.43,89862.0,43.4513,43.4673,43.4035,43.4194,89862.0
2017-05-16 11:00:00,54.44,54.52,54.42,54.46,78172.0,43.4274,43.4912,43.4115,43.4434,78172.0
2017-05-16 11:10:00,54.46,54.47,54.42,54.44,51970.0,43.4434,43.4513,43.4115,43.4274,51970.0
2017-05-16 11:20:00,54.44,54.55,54.44,54.5,70777.0,43.4274,43.5152,43.4274,43.4753,70777.0
2017-05-16 11:30:00,54.5,54.56,54.46,54.54,30917.0,43.4753,43.5231,43.4434,43.5072,30917.0
2017-05-16 11:40:00,54.54,54.54,54.5,54.54,24772.0,43.5072,43.5072,43.4753,43.5072,24772.0
2017-05-16 11:50:00,54.53,54.61,54.53,54.58,15006.0,43.4992,43.563,43.4992,43.5391,15006.0
2017-05-16 12:00:00,54.58,54.64,54.57,54.58,66588.0,43.5391,43.587,43.5311,43.5391,66588.0
2017-05-16 12:10:00,54.58,54.61,54.56,54.6,18904.0,43.5391,43.563,43.5231,43.555,18904.0
2017-05-16 12:20:00,54.6,54.66,54.59,54.66,21942.0,43.555,43.6029,43.5471,43.6029,21942.0
2017-05-16 12:30:00,54.67,54.7,54.6,54.61,43278.0,43.6109,43.6348,43.555,43.563,43278.0
2017-05-16 12:40:00,54.61,54.62,54.56,54.56,10120.0,43.563,43.571,43.5231,43.5231,10120.0
2017-05-16 12:50:00,54.57,54.59,54.55,54.57,63119.0,43.5311,43.5471,43.5152,43.5311,63119.0
2017-05-16 13:00:00,54.58,54.69,54.57,54.67,30381.0,43.5391,43.6268,43.5311,43.6109,30381.0
2017-05-16 13:10:00,54.67,54.68,54.59,54.6,10960.0,43.6109,43.6189,43.5471,43.555,10960.0
2017-05-16 13:20:00,54.59,54.64,54.57,54.62,15972.0,43.5471,43.587,43.5311,43.571,15972.0
2017-05-16 13:30:00,54.62,54.65,54.6,54.65,11700.0,43.571,43.5949,43.555,43.5949,11700.0
2017-05-16 13:40:00,54.65,54.72,54.65,54.71,12632.0,43.5949,43.6508,43.5949,43.6428,12632.0
2017-05-16 13:50:00,54.71,54.82,54.7,54.79,64778.0,43.6428,43.7305,43.6348,43.7066,64778.0
2017-05-16 14:00:00,54.79,54.81,54.75,54.77,18944.0,43.7066,43.7226,43.6747,43.6907,18944.0
2017-05-16 14:10:00,54.78,54.78,54.71,54.71,22239.0,43.6986,43.6986,43.6428,43.6428,22239.0
2017-05-16 14:20:00,54.71,54.73,54.67,54.72,19331.0,43.6428,43.6588,43.6109,43.6508,19331.0
2017-05-16 14:30:00,54.72,54.74,54.68,54.73,18293.0,43.6508,43.6667,43.6189,43.6588,18293.0
2017-05-16 14:40:00,54.74,54.8,54.72,54.78,24824.0,43.6667,43.7146,43.6508,43.6986,24824.0
2017-05-16 14:50:00,54.79,54.82,54.78,54.8,24985.0,43.7066,43.7305,43.6986,43.7146,24985.0
2017-05-16 15:00:00,54.8,54.87,54.77,54.87,65754.0,43.7146,43.7704,43.6907,43.7704,65754.0
2017-05-16 15:10:00,54.87,54.93,54.84,54.91,23129.0,43.7704,43.8183,43.7465,43.8023,23129.0
2017-05-16 15:20:00,54.91,54.92,54.85,54.88,26093.0,43.8023,43.8103,43.7545,43.7784,26093.0
2017-05-16 15:30:00,54.87,54.9,54.86,54.88,54693.0,43.7704,43.7944,43.7625,43.7784,54693.0
2017-05-16 15:40:00,54.88,54.9,54.84,54.85,71997.0,43.7784,43.7944,43.7465,43.7545,71997.0
2017-05-16 15:50:00,54.84,54.86,54.79,54.81,150099.0,43.7465,43.7625,43.7066,43.7226,150099.0
2017-05-17 09:30:00,54.64,55.28,54.6,55.21,60768.0,43.587,44.0975,43.555,44.0417,60768.0
2017-05-17 09:40:00,55.17,55.2,54.88,55.12,57767.0,44.0097,44.0337,43.7784,43.9699,57767.0
2017-05-17 09:50:00,55.11,55.19,55.04,55.12,61468.0,43.9619,44.0257,43.906,43.9699,61468.0
2017-05-17 10:00:00,55.1,55.35,55.06,55.32,133305.0,43.9539,44.1533,43.922,44.1294,133305.0
2017-05-17 10:10:00,55.33,55.42,55.14,55.31,41058.0,44.1374,44.2092,43.9858,44.1214,41058.0
2017-05-17 10:20:00,55.31,55.34,55.17,55.18,57107.0,44.1214,44.1454,44.0097,44.0177,57107.0
2017-05-17 10:30:00,55.17,55.39,55.16,55.29,96978.0,44.0097,44.1852,44.0018,44.1055,96978.0
2017-05-17 10:40:00,55.29,55.31,55.21,55.24,57157.0,44.1055,44.1214,44.0417,44.0656,57157.0
2017-05-17 10:50:00,55.24,55.46,55.23,55.46,61848.0,44.0656,44.2411,44.0576,44.2411,61848.0
2017-05-17 11:00:00,55.45,55.45,55.33,55.4,40938.0,44.2331,44.2331,44.1374,44.1932,40938.0
2017-05-17 11:10:00,55.39,55.42,55.34,55.36,36407.0,44.1852,44.2092,44.1454,44.1613,36407.0
2017-05-17 11:20:00,55.35,55.37,55.26,55.3,30934.0,44.1533,44.1693,44.0815,44.1134,30934.0
2017-05-17 11:30:00,55.3,55.3,55.22,55.23,26970.0,44.1134,44.1134,44.0496,44.0576,26970.0
2017-05-17 11:40:00,55.23,55.31,55.22,55.23,27297.0,44.0576,44.1214,44.0496,44.0576,27297.0
2017-05-17 11:50:00,55.23,55.27,55.21,55.25,17065.0,44.0576,44.0895,44.0417,44.0736,17065.0
2017-05-17 12:00:00,55.25,55.34,55.24,55.33,19229.0,44.0736,44.1454,44.0656,44.1374,19229.0
2017-05-17 12:10:00,55.33,55.43,55.32,55.41,33657.0,44.1374,44.2172,44.1294,44.2012,33657.0
2017-05-17 12:20:00,55.42,55.46,55.36,55.36,16539.0,44.2092,44.2411,44.1613,44.1613,16539.0
2017-05-17 12:30:00,55.36,55.43,55.36,55.41,15213.0,44.1613,44.2172,44.1613,44.2012,15213.0
2017-05-17 12:40:00,55.4,55.43,55.32,55.33,14374.0,44.1932,44.2172,44.1294,44.1374,14374.0
2017-05-17 12:50:00,55.33,55.33,55.25,55.26,27964.0,44.1374,44.1374,44.0736,44.0815,27964.0
2017-05-17 13:00:00,55.26,55.29,55.22,55.25,44167.0,44.0815,44.1055,44.0496,44.0736,44167.0
2017-05-17 13:10:00,55.25,55.28,55.22,55.26,31035.0,44.0736,44.0975,44.0496,44.0815,31035.0
2017-05-17 13:20:00,55.25,55.28,55.21,55.27,14457.0,44.0736,44.0975,44.0417,44.0895,14457.0
2017-05-17 13:30:00,55.26,55.27,55.19,55.2,17208.0,44.0815,44.0895,44.0257,44.0337,17208.0
2017-05-17 13:40:00,55.21,55.28,55.17,55.27,25519.0,44.0417,44.0975,44.0097,44.0895,25519.0
2017-05-17 13:50:00,55.28,55.35,55.28,55.33,30543.0,44.0975,44.1533,44.0975,44.1374,30543.0
2017-05-17 14:00:00,55.33,55.41,55.32,55.35,30387.0,44.1374,44.2012,44.1294,44.1533,30387.0
2017-05-17 14:10:00,55.34,55.54,55.3,55.53,46989.0,44.1454,44.3049,44.1134,44.2969,46989.0
2017-05-17 14:20:00,55.52,55.58,55.49,55.54,55408.0,44.2889,44.3368,44.265,44.3049,55408.0
2017-05-17 14:30:00,55.54,55.64,55.53,55.57,52276.0,44.3049,44.3847,44.2969,44.3288,52276.0
2017-05-17 14:40:00,55.57,55.58,55.38,55.39,96540.0,44.3288,44.3368,44.1773,44.1852,96540.0
2017-05-17 14:50:00,55.38,55.63,55.38,55.51,75867.0,44.1773,44.3767,44.1773,44.281,75867.0
2017-05-17 15:00:00,55.51,55.53,55.46,55.48,32457.0,44.281,44.2969,44.2411,44.257,32457.0
2017-05-17 15:10:00,55.48,55.58,55.43,55.57,50725.0,44.257,44.3368,44.2172,44.3288,50725.0
2017-05-17 15:20:00,55.57,55.64,55.55,55.6,158293.0,44.3288,44.3847,44.3129,44.3528,158293.0
2017-05-17 15:30:00,55.6,55.63,55.55,55.63,107635.0,44.3528,44.3767,44.3129,44.3767,107635.0
2017-05-17 15:40:00,55.63,55.64,55.26,55.3,221365.0,44.3767,44.3847,44.0815,44.1134,221365.0
2017-05-17 15:50:00,55.3,55.54,55.28,55.35,505733.0,44.1134,44.3049,44.0975,44.1533,505733.0
2017-05-18 09:30:00,55.21,55.3,54.4,54.47,140131.0,44.0417,44.1134,43.3955,43.4513,140131.0
2017-05-18 09:40:00,54.43,54.67,54.16,54.56,90240.0,43.4194,43.6109,43.2041,43.5231,90240.0
2017-05-18 09:50:00,54.6,54.69,54.5,54.56,67163.0,43.555,43.6268,43.4753,43.5231,67163.0
2017-05-18 10:00:00,54.56,54.81,54.52,54.75,127894.0,43.5231,43.7226,43.4912,43.6747,127894.0
2017-05-18 10:10:00,54.73,54.82,54.57,54.62,27051.0,43.6588,43.7305,43.5311,43.571,27051.0
2017-05-18 10:20:00,54.63,54.67,54.55,54.62,33837.0,43.579,43.6109,43.5152,43.571,33837.0
2017-05-18 10:30:00,54.61,54.63,54.54,54.54,33583.0,43.563,43.579,43.5072,43.5072,33583.0
2017-05-18 10:40:00,54.54,54.63,54.5,54.61,104645.0,43.5072,43.579,43.4753,43.563,104645.0
2017-05-18 10:50:00,54.61,54.65,54.55,54.62,39328.0,43.563,43.5949,43.5152,43.571,39328.0
2017-05-18 11:00:00,54.62,54.64,54.53,54.57,63675.0,43.571,43.587,43.4992,43.5311,63675.0
2017-05-18 11:10:00,54.56,54.57,54.51,54.55,37091.0,43.5231,43.5311,43.4833,43.5152,37091.0
2017-05-18 11:20:00,54.55,54.62,54.53,54.57,40775.0,43.5152,43.571,43.4992,43.5311,40775.0
2017-05-18 11:30:00,54.58,54.63,54.52,54.63,46311.0,43.5391,43.579,43.4912,43.579,46311.0
2017-05-18 11:40:00,54.64,54.67,54.59,54.66,34591.0,43.587,43.6109,43.5471,43.6029,34591.0
2017-05-18 11:50:00,54.66,54.83,54.61,54.74,56347.0,43.6029,43.7385,43.563,43.6667,56347.0
2017-05-18 12:00:00,54.76,54.77,54.69,54.72,56713.0,43.6827,43.6907,43.6268,43.6508,56713.0
2017-05-18 12:10:00,54.72,54.75,54.63,54.64,23209.0,43.6508,43.6747,43.579,43.587,23209.0
2017-05-18 12:20:00,54.64,54.67,54.6,54.6,25732.0,43.587,43.6109,43.555,43.555,25732.0
2017-05-18 12:30:00,54.6,54.66,54.6,54.65,23368.0,43.555,43.6029,43.555,43.5949,23368.0
2017-05-18 12:40:00,54.65,54.67,54.64,54.65,21515.0,43.5949,43.6109,43.587,43.5949,21515.0
2017-05-18 12:50:00,54.66,54.66,54.55,54.55,24089.0,43.6029,43.6029,43.5152,43.5152,24089.0
2017-05-18 13:00:00,54.56,54.61,54.55,54.55,39386.0,43.5231,43.563,43.5152,43.5152,39386.0
2017-05-18 13:10:00,54.56,54.56,54.5,54.52,26752.0,43.5231,43.5231,43.4753,43.4912,26752.0
2017-05-18 13:20:00,54.53,54.54,54.47,54.5,28801.0,43.4992,43.5072,43.4513,43.4753,28801.0
2017-05-18 13:30:00,54.51,54.51,54.4,54.41,33264.0,43.4833,43.4833,43.3955,43.4035,33264.0
2017-05-18 13:40:00,54.41,54.51,54.4,54.48,30971.0,43.4035,43.4833,43.3955,43.4593,30971.0
2017-05-18 13:50:00,54.47,54.55,54.46,54.54,34130.0,43.4513,43.5152,43.4434,43.5072,34130.0
2017-05-18 14:00:00,54.54,54.68,54.54,54.68,48950.0,43.5072,43.6189,43.5072,43.6189,48950.0
2017-05-18 14:10:00,54.68,54.75,54.68,54.71,85084.0,43.6189,43.6747,43.6189,43.6428,85084.0
2017-05-18 14:20:00,54.71,54.88,54.7,54.78,108099.0,43.6428,43.7784,43.6348,43.6986,108099.0
2017-05-18 14:30:00,54.78,54.88,54.78,54.88,102489.0,43.6986,43.7784,43.6986,43.7784,102489.0
2017-05-18 14:40:00,54.87,54.94,54.87,54.9,62401.0,43.7704,43.8263,43.7704,43.7944,62401.0
2017-05-18 14:50:00,54.89,55.03,54.82,54.99,72168.0,43.7864,43.8981,43.7305,43.8662,72168.0
2017-05-18 15:00:00,54.98,54.99,54.9,54.95,36331.0,43.8582,43.8662,43.7944,43.8342,36331.0
2017-05-18 15:10:00,54.95,54.96,54.87,54.91,53007.0,43.8342,43.8422,43.7704,43.8023,53007.0
2017-05-18 15:20:00,54.91,54.92,54.8,54.83,35979.0,43.8023,43.8103,43.7146,43.7385,35979.0
2017-05-18 15:30:00,54.83,54.83,54.68,54.73,69702.0,43.7385,43.7385,43.6189,43.6588,69702.0
2017-05-18 15:40:00,54.73,54.93,54.72,54.93,101778.0,43.6588,43.8183,43.6508,43.8183,101778.0
2017-05-18 15:50:00,54.94,54.97,54.73,54.77,353957.0,43.8263,43.8502,43.6588,43.6907,353957.0
2017-05-19 09:30:00,54.85,54.89,54.6,54.65,222862.0,43.7545,43.7864,43.555,43.5949,222862.0
2017-05-19 09:40:00,54.66,54.88,54.63,54.88,50244.0,43.6029,43.7784,43.579,43.7784,50244.0
2017-05-19 09:50:00,54.89,55.1,54.85,55.01,50592.0,43.7864,43.9539,43.7545,43.8821,50592.0
2017-05-19 10:00:00,55.03,55.06,54.91,54.96,29541.0,43.8981,43.922,43.8023,43.8422,29541.0
2017-05-19 10:10:00,54.96,55.02,54.92,54.95,40030.0,43.8422,43.8901,43.8103,43.8342,40030.0
2017-05-19 10:20:00,54.95,55.03,54.89,55.0,47346.0,43.8342,43.8981,43.7864,43.8741,47346.0
2017-05-19 10:30:00,55.04,55.08,54.97,55.03,54988.0,43.906,43.938,43.8502,43.8981,54988.0
2017-05-19 10:40:00,55.04,55.16,55.03,55.07,43699.0,43.906,44.0018,43.8981,43.93,43699.0
2017-05-19 10:50:00,55.07,55.19,55.03,55.17,82693.0,43.93,44.0257,43.8981,44.0097,82693.0
2017-05-19 11:00:00,55.18,55.19,55.08,55.17,45807.0,44.0177,44.0257,43.938,44.0097,45807.0
2017-05-19 11:10:00,55.16,55.17,55.07,55.1,38428.0,44.0018,44.0097,43.93,43.9539,38428.0
2017-05-19 11:20:00,55.11,55.16,55.08,55.12,29779.0,43.9619,44.0018,43.938,43.9699,29779.0
2017-05-19 11:30:00,55.12,55.33,55.12,55.33,30710.0,43.9699,44.1374,43.9699,44.1374,30710.0
2017-05-19 11:40:00,55.33,55.39,55.3,55.34,71574.0,44.1374,44.1852,44.1134,44.1454,71574.0
2017-05-19 11:50:00,55.35,55.37,55.27,55.28,112074.0,44.1533,44.1693,44.0895,44.0975,112074.0
2017-05-19 12:00:00,55.29,55.4,55.29,55.37,63909.0,44.1055,44.1932,44.1055,44.1693,63909.0
2017-05-19 12:10:00,55.37,55.4,55.31,55.34,26630.0,44.1693,44.1932,44.1214,44.1454,26630.0
2017-05-19 12:20:00,55.34,55.38,55.28,55.36,43161.0,44.1454,44.1773,44.0975,44.1613,43161.0
2017-05-19 12:30:00,55.36,55.39,55.34,55.36,27551.0,44.1613,44.1852,44.1454,44.1613,27551.0
2017-05-19 12:40:00,55.37,55.45,55.35,55.44,25913.0,44.1693,44.2331,44.1533,44.2251,25913.0
2017-05-19 12:50:00,55.44,55.49,55.41,55.47,38541.0,44.2251,44.265,44.2012,44.2491,38541.0
2017-05-19 13:00:00,55.47,55.7,55.45,55.68,89113.0,44.2491,44.4325,44.2331,44.4166,89113.0
2017-05-19 13:10:00,55.68,55.74,55.66,55.73,30963.0,44.4166,44.4644,44.4006,44.4565,30963.0
2017-05-19 13:20:00,55.73,55.76,55.71,55.71,10121.0,44.4565,44.4804,44.4405,44.4405,10121.0
2017-05-19 13:30:00,55.71,55.73,55.68,55.73,21173.0,44.4405,44.4565,44.4166,44.4565,21173.0
2017-05-19 13:40:00,55.72,55.73,55.69,55.7,43229.0,44.4485,44.4565,44.4246,44.4325,43229.0
2017-05-19 13:50:00,55.71,55.72,55.64,55.66,25896.0,44.4405,44.4485,44.3847,44.4006,25896.0
2017-05-19 14:00:00,55.66,55.66,55.43,55.46,38504.0,44.4006,44.4006,44.2172,44.2411,38504.0
2017-05-19 14:10:00,55.46,55.48,55.4,55.41,47085.0,44.2411,44.257,44.1932,44.2012,47085.0
2017-05-19 14:20:00,55.41,55.42,55.36,55.41,27318.0,44.2012,44.2092,44.1613,44.2012,27318.0
2017-05-19 14:30:00,55.41,55.56,55.4,55.49,56263.0,44.2012,44.3209,44.1932,44.265,56263.0
2017-05-19 14:40:00,55.49,55.49,55.44,55.46,32314.0,44.265,44.265,44.2251,44.2411,32314.0
2017-05-19 14:50:00,55.46,55.5,55.43,55.45,79993.0,44.2411,44.273,44.2172,44.2331,79993.0
2017-05-19 15:00:00,55.44,55.45,55.3,55.34,135073.0,44.2251,44.2331,44.1134,44.1454,135073.0
2017-05-19 15:10:00,55.33,55.41,55.3,55.38,65760.0,44.1374,44.2012,44.1134,44.1773,65760.0
2017-05-19 15:20:00,55.37,55.38,55.27,55.27,114915.0,44.1693,44.1773,44.0895,44.0895,114915.0
2017-05-19 15:30:00,55.28,55.32,55.22,55.3,107478.0,44.0975,44.1294,44.0496,44.1134,107478.0
2017-05-19 15:40:00,55.3,55.31,55.22,55.23,142932.0,44.1134,44.1214,44.0496,44.0576,142932.0
2017-05-19 15:50:00,55.23,55.29,55.18,55.23,254300.0,44.0576,44.1055,44.0177,44.0576,254300.0
2017-05-22 09:30:00,55.27,55.53,55.22,55.43,57118.0,44.0895,44.2969,44.0496,44.2172,57118.0
2017-05-22 09:40:00,55.46,55.59,55.46,55.48,44485.0,44.2411,44.3448,44.2411,44.257,44485.0
2017-05-22 09:50:00,55.48,55.52,55.31,55.43,46417.0,44.257,44.2889,44.1214,44.2172,46417.0
2017-05-22 10:00:00,55.42,55.48,55.37,55.4,35595.0,44.2092,44.257,44.1693,44.1932,35595.0
2017-05-22 10:10:00,55.4,55.43,55.26,55.38,31572.0,44.1932,44.2172,44.0815,44.1773,31572.0
2017-05-22 10:20:00,55.36,55.39,55.32,55.38,27617.0,44.1613,44.1852,44.1294,44.1773,27617.0
2017-05-22 10:30:00,55.37,55.4,55.17,55.23,56488.0,44.1693,44.1932,44.0097,44.0576,56488.0
2017-05-22 10:40:00,55.23,55.28,55.19,55.28,52286.0,44.0576,44.0975,44.0257,44.0975,52286.0
2017-05-22 10:50:00,55.27,55.3,55.24,55.25,25771.0,44.0895,44.1134,44.0656,44.0736,25771.0
2017-05-22 11:00:00,55.25,55.29,55.24,55.28,20687.0,44.0736,44.1055,44.0656,44.0975,20687.0
2017-05-22 11:10:00,55.28,55.31,55.24,55.26,26139.0,44.0975,44.1214,44.0656,44.0815,26139.0
2017-05-22 11:20:00,55.27,55.31,55.25,55.28,14776.0,44.0895,44.1214,44.0736,44.0975,14776.0
2017-05-22 11:30:00,55.29,55.32,55.24,55.32,24711.0,44.1055,44.1294,44.0656,44.1294,24711.0
2017-05-22 11:40:00,55.3,55.32,55.23,55.24,19499.0,44.1134,44.1294,44.0576,44.0656,19499.0
2017-05-22 11:50:00,55.25,55.33,55.23,55.33,20181.0,44.0736,44.1374,44.0576,44.1374,20181.0
2017-05-22 12:00:00,55.34,55.35,55.3,55.33,17548.0,44.1454,44.1533,44.1134,44.1374,17548.0
2017-05-22 12:10:00,55.33,55.37,55.29,55.36,18723.0,44.1374,44.1693,44.1055,44.1613,18723.0
2017-05-22 12:20:00,55.35,55.37,55.32,55.32,14154.0,44.1533,44.1693,44.1294,44.1294,14154.0
2017-05-22 12:30:00,55.33,55.34,55.3,55.32,18379.0,44.1374,44.1454,44.1134,44.1294,18379.0
2017-05-22 12:40:00,55.31,55.37,55.31,55.31,49989.0,44.1214,44.1693,44.1214,44.1214,49989.0
2017-05-22 12:50:00,55.32,55.32,55.19,55.26,49128.0,44.1294,44.1294,44.0257,44.0815,49128.0
2017-05-22 13:00:00,55.26,55.3,55.24,55.3,15099.0,44.0815,44.1134,44.0656,44.1134,15099.0
2017-05-22 13:10:00,55.31,55.4,55.29,55.32,48065.0,44.1214,44.1932,44.1055,44.1294,48065.0
2017-05-22 13:20:00,55.32,55.35,55.31,55.34,17284.0,44.1294,44.1533,44.1214,44.1454,17284.0
2017-05-22 13:30:00,55.34,55.38,55.31,55.33,20814.0,44.1454,44.1773,44.1214,44.1374,20814.0
2017-05-22 13:40:00,55.34,55.37,55.32,55.32,11551.0,44.1454,44.1693,44.1294,44.1294,11551.0
2017-05-22 13:50:00,55.32,55.35,55.27,55.33,25239.0,44.1294,44.1533,44.0895,44.1374,25239.0
2017-05-22 14:00:00,55.32,55.35,55.31,55.35,23303.0,44.1294,44.1533,44.1214,44.1533,23303.0
2017-05-22 14:10:00,55.36,55.4,55.34,55.37,13544.0,44.1613,44.1932,44.1454,44.1693,13544.0
2017-05-22 14:20:00,55.36,55.39,55.35,55.36,21685.0,44.1613,44.1852,44.1533,44.1613,21685.0
2017-05-22 14:30:00,55.35,55.39,55.29,55.33,36739.0,44.1533,44.1852,44.1055,44.1374,36739.0
2017-05-22 14:40:00,55.32,55.33,55.29,55.31,20306.0,44.1294,44.1374,44.1055,44.1214,20306.0
2017-05-22 14:50:00,55.31,55.33,55.27,55.31,22019.0,44.1214,44.1374,44.0895,44.1214,22019.0
2017-05-22 15:00:00,55.31,55.32,55.28,55.29,27893.0,44.1214,44.1294,44.0975,44.1055,27893.0
2017-05-22 15:10:00,55.29,55.42,55.29,55.41,21241.0,44.1055,44.2092,44.1055,44.2012,21241.0
2017-05-22 15:20:00,55.4,55.46,55.39,55.44,30008.0,44.1932,44.2411,44.1852,44.2251,30008.0
2017-05-22 15:30:00,55.43,55.5,55.42,55.5,51434.0,44.2172,44.273,44.2092,44.273,51434.0
2017-05-22 15:40:00,55.51,55.53,55.49,55.51,101638.0,44.281,44.2969,44.265,44.281,101638.0
2017-05-22 15:50:00,55.52,55.53,55.37,55.39,220413.0,44.2889,44.2969,44.1693,44.1852,220413.0
2017-05-23 09:30:00,55.62,55.62,55.39,55.52,39611.0,44.3687,44.3687,44.1852,44.2889,39611.0
2017-05-23 09:40:00,55.52,55.67,55.48,55.61,30088.0,44.2889,44.4086,44.257,44.3607,30088.0
2017-05-23 09:50:00,55.62,55.66,55.58,55.61,19452.0,44.3687,44.4006,44.3368,44.3607,19452.0
2017-05-23 10:00:00,55.6,55.67,55.59,55.64,19906.0,44.3528,44.4086,44.3448,44.3847,19906.0
2017-05-23 10:10:00,55.65,55.74,55.64,55.71,46760.0,44.3926,44.4644,44.3847,44.4405,46760.0
2017-05-23 10:20:00,55.71,55.75,55.66,55.69,25162.0,44.4405,44.4724,44.4006,44.4246,25162.0
2017-05-23 10:30:00,55.68,55.74,55.65,55.71,24241.0,44.4166,44.4644,44.3926,44.4405,24241.0
2017-05-23 10:40:00,55.7,55.84,55.69,55.84,24643.0,44.4325,44.5442,44.4246,44.5442,24643.0
2017-05-23 10:50:00,55.84,55.88,55.83,55.88,18889.0,44.5442,44.5761,44.5362,44.5761,18889.0
2017-05-23 11:00:00,55.88,55.89,55.82,55.83,28022.0,44.5761,44.5841,44.5283,44.5362,28022.0
2017-05-23 11:10:00,55.83,55.85,55.79,55.83,21701.0,44.5362,44.5522,44.5043,44.5362,21701.0
2017-05-23 11:20:00,55.82,55.86,55.79,55.81,25751.0,44.5283,44.5602,44.5043,44.5203,25751.0
2017-05-23 11:30:00,55.82,55.83,55.76,55.76,20711.0,44.5283,44.5362,44.4804,44.4804,20711.0
2017-05-23 11:40:00,55.76,55.79,55.75,55.76,17217.0,44.4804,44.5043,44.4724,44.4804,17217.0
2017-05-23 11:50:00,55.77,55.79,55.76,55.79,9543.0,44.4884,44.5043,44.4804,44.5043,9543.0
2017-05-23 12:00:00,55.78,55.85,55.77,55.83,17964.0,44.4963,44.5522,44.4884,44.5362,17964.0
2017-05-23 12:10:00,55.83,55.85,55.79,55.81,20971.0,44.5362,44.5522,44.5043,44.5203,20971.0
2017-05-23 12:20:00,55.81,55.81,55.71,55.74,18907.0,44.5203,44.5203,44.4405,44.4644,18907.0
2017-05-23 12:30:00,55.73,55.74,55.68,55.71,20715.0,44.4565,44.4644,44.4166,44.4405,20715.0
2017-05-23 12:40:00,55.7,55.72,55.66,55.66,20334.0,44.4325,44.4485,44.4006,44.4006,20334.0
2017-05-23 12:50:00,55.66,55.69,55.65,55.67,23972.0,44.4006,44.4246,44.3926,44.4086,23972.0
2017-05-23 13:00:00,55.67,55.68,55.66,55.67,4695.0,44.4086,44.4166,44.4006,44.4086,4695.0
2017-05-23 13:10:00,55.67,55.71,55.67,55.69,13652.0,44.4086,44.4405,44.4086,44.4246,13652.0
2017-05-23 13:20:00,55.7,55.72,55.68,55.71,12086.0,44.4325,44.4485,44.4166,44.4405,12086.0
2017-05-23 13:30:00,55.71,55.73,55.69,55.7,21469.0,44.4405,44.4565,44.4246,44.4325,21469.0
2017-05-23 13:40:00,55.71,55.74,55.71,55.71,11441.0,44.4405,44.4644,44.4405,44.4405,11441.0
2017-05-23 13:50:00,55.71,55.73,55.69,55.71,16592.0,44.4405,44.4565,44.4246,44.4405,16592.0
2017-05-23 14:00:00,55.71,55.72,55.69,55.7,19541.0,44.4405,44.4485,44.4246,44.4325,19541.0
2017-05-23 14:10:00,55.7,55.73,55.66,55.66,23357.0,44.4325,44.4565,44.4006,44.4006,23357.0
2017-05-23 14:20:00,55.66,55.67,55.63,55.64,19749.0,44.4006,44.4086,44.3767,44.3847,19749.0
2017-05-23 14:30:00,55.65,55.65,55.59,55.64,30809.0,44.3926,44.3926,44.3448,44.3847,30809.0
2017-05-23 14:40:00,55.64,55.69,55.61,55.69,54103.0,44.3847,44.4246,44.3607,44.4246,54103.0
2017-05-23 14:50:00,55.69,55.7,55.65,55.7,24032.0,44.4246,44.4325,44.3926,44.4325,24032.0
2017-05-23 15:00:00,55.69,55.73,55.67,55.7,40787.0,44.4246,44.4565,44.4086,44.4325,40787.0
2017-05-23 15:10:00,55.71,55.72,55.7,55.7,33072.0,44.4405,44.4485,44.4325,44.4325,33072.0
2017-05-23 15:20:00,55.7,55.72,55.66,55.66,46618.0,44.4325,44.4485,44.4006,44.4006,46618.0
2017-05-23 15:30:00,55.66,55.67,55.63,55.66,32295.0,44.4006,44.4086,44.3767,44.4006,32295.0
2017-05-23 15:40:00,55.66,55.66,55.57,55.57,85173.0,44.4006,44.4006,44.3288,44.3288,85173.0
2017-05-23 15:50:00,55.58,55.69,55.57,55.69,144592.0,44.3368,44.4246,44.3288,44.4246,144592.0
2017-05-24 09:30:00,55.83,55.98,55.71,55.79,60169.0,44.5362,44.6559,44.4405,44.5043,60169.0
2017-05-24 09:40:00,55.79,55.87,55.71,55.72,33838.0,44.5043,44.5681,44.4405,44.4485,33838.0
2017-05-24 09:50:00,55.71,55.84,55.71,55.81,29985.0,44.4405,44.5442,44.4405,44.5203,29985.0
2017-05-24 10:00:00,55.81,55.92,55.81,55.83,40685.0,44.5203,44.608,44.5203,44.5362,40685.0
2017-05-24 10:10:00,55.84,55.92,55.83,55.84,27758.0,44.5442,44.608,44.5362,44.5442,27758.0
2017-05-24 10:20:00,55.84,55.94,55.8,55.92,29493.0,44.5442,44.624,44.5123,44.608,29493.0
2017-05-24 10:30:00,55.93,55.97,55.9,55.96,20470.0,44.616,44.6479,44.5921,44.6399,20470.0
2017-05-24 10:40:00,55.95,55.95,55.87,55.9,138853.0,44.632,44.632,44.5681,44.5921,138853.0
2017-05-24 10:50:00,55.9,55.97,55.89,55.93,68705.0,44.5921,44.6479,44.5841,44.616,68705.0
2017-05-24 11:00:00,55.94,55.96,55.93,55.96,22049.0,44.624,44.6399,44.616,44.6399,22049.0
2017-05-24 11:10:00,55.97,55.97,55.84,55.88,24788.0,44.6479,44.6479,44.5442,44.5761,24788.0
2017-05-24 11:20:00,55.87,55.88,55.85,55.86,20550.0,44.5681,44.5761,44.5522,44.5602,20550.0
2017-05-24 11:30:00,55.87,55.88,55.81,55.87,28421.0,44.5681,44.5761,44.5203,44.5681,28421.0
2017-05-24 11:40:00,55.87,55.88,55.84,55.86,44377.0,44.5681,44.5761,44.5442,44.5602,44377.0
2017-05-24 11:50:00,55.86,55.88,55.82,55.87,51915.0,44.5602,44.5761,44.5283,44.5681,51915.0
2017-05-24 12:00:00,55.88,55.89,55.78,55.78,25146.0,44.5761,44.5841,44.4963,44.4963,25146.0
2017-05-24 12:10:00,55.79,55.82,55.78,55.8,22781.0,44.5043,44.5283,44.4963,44.5123,22781.0
2017-05-24 12:20:00,55.8,55.8,55.76,55.79,33486.0,44.5123,44.5123,44.4804,44.5043,33486.0
2017-05-24 12:30:00,55.8,55.82,55.78,55.79,25345.0,44.5123,44.5283,44.4963,44.5043,25345.0
2017-05-24 12:40:00,55.78,55.81,55.77,55.8,28377.0,44.4963,44.5203,44.4884,44.5123,28377.0
2017-05-24 12:50:00,55.79,55.83,55.78,55.8,16204.0,44.5043,44.5362,44.4963,44.5123,16204.0
2017-05-24 13:00:00,55.8,55.82,55.75,55.75,28650.0,44.5123,44.5283,44.4724,44.4724,28650.0
2017-05-24 13:10:00,55.75,55.76,55.73,55.73,15494.0,44.4724,44.4804,44.4565,44.4565,15494.0
2017-05-24 13:20:00,55.74,55.75,55.69,55.71,22837.0,44.4644,44.4724,44.4246,44.4405,22837.0
2017-05-24 13:30:00,55.72,55.75,55.71,55.74,12647.0,44.4485,44.4724,44.4405,44.4644,12647.0
2017-05-24 13:40:00,55.75,55.77,55.74,55.74,12878.0,44.4724,44.4884,44.4644,44.4644,12878.0
2017-05-24 13:50:00,55.75,55.76,55.72,55.73,19813.0,44.4724,44.4804,44.4485,44.4565,19813.0
2017-05-24 14:00:00,55.72,55.86,55.7,55.86,52706.0,44.4485,44.5602,44.4325,44.5602,52706.0
2017-05-24 14:10:00,55.85,55.89,55.81,55.84,56440.0,44.5522,44.5841,44.5203,44.5442,56440.0
2017-05-24 14:20:00,55.84,55.84,55.79,55.81,127273.0,44.5442,44.5442,44.5043,44.5203,127273.0
2017-05-24 14:30:00,55.81,55.88,55.8,55.87,32869.0,44.5203,44.5761,44.5123,44.5681,32869.0
2017-05-24 14:40:00,55.87,55.88,55.82,55.84,36687.0,44.5681,44.5761,44.5283,44.5442,36687.0
2017-05-24 14:50:00,55.85,55.85,55.81,55.83,39086.0,44.5522,44.5522,44.5203,44.5362,39086.0
2017-05-24 15:00:00,55.82,55.82,55.78,55.8,51414.0,44.5283,44.5283,44.4963,44.5123,51414.0
2017-05-24 15:10:00,55.8,55.82,55.74,55.8,45064.0,44.5123,44.5283,44.4644,44.5123,45064.0
2017-05-24 15:20:00,55.79,55.84,55.79,55.84,28757.0,44.5043,44.5442,44.5043,44.5442,28757.0
2017-05-24 15:30:00,55.83,55.85,55.8,55.81,147278.0,44.5362,44.5522,44.5123,44.5203,147278.0
2017-05-24 15:40:00,55.81,55.85,55.81,55.82,201744.0,44.5203,44.5522,44.5203,44.5283,201744.0
2017-05-24 15:50:00,55.83,55.89,55.82,55.85,329420.0,44.5362,44.5841,44.5283,44.5522,329420.0
2017-05-25 09:30:00,56.03,56.1,55.69,55.89,32918.0,44.6958,44.7516,44.4246,44.5841,32918.0
2017-05-25 09:40:00,55.89,55.94,55.8,55.91,42483.0,44.5841,44.624,44.5123,44.6001,42483.0
2017-05-25 09:50:00,55.9,55.93,55.86,55.87,28832.0,44.5921,44.616,44.5602,44.5681,28832.0
2017-05-25 10:00:00,55.87,55.91,55.71,55.73,27450.0,44.5681,44.6001,44.4405,44.4565,27450.0
2017-05-25 10:10:00,55.74,56.0,55.74,55.92,46795.0,44.4644,44.6718,44.4644,44.608,46795.0
2017-05-25 10:20:00,55.92,55.94,55.84,55.9,19966.0,44.608,44.624,44.5442,44.5921,19966.0
2017-05-25 10:30:00,55.89,55.96,55.84,55.95,36430.0,44.5841,44.6399,44.5442,44.632,36430.0
2017-05-25 10:40:00,55.96,56.02,55.95,56.0,22555.0,44.6399,44.6878,44.632,44.6718,22555.0
2017-05-25 10:50:00,56.0,56.0,55.94,55.96,13629.0,44.6718,44.6718,44.624,44.6399,13629.0
2017-05-25 11:00:00,55.96,56.0,55.92,56.0,35181.0,44.6399,44.6718,44.608,44.6718,35181.0
2017-05-25 11:10:00,56.0,56.02,55.95,55.98,14335.0,44.6718,44.6878,44.632,44.6559,14335.0
2017-05-25 11:20:00,55.98,55.99,55.94,55.98,22592.0,44.6559,44.6639,44.624,44.6559,22592.0
2017-05-25 11:30:00,55.99,56.03,55.98,56.02,26112.0,44.6639,44.6958,44.6559,44.6878,26112.0
2017-05-25 11:40:00,56.02,56.05,56.01,56.03,22632.0,44.6878,44.7117,44.6798,44.6958,22632.0
2017-05-25 11:50:00,56.04,56.05,55.98,55.98,9670.0,44.7038,44.7117,44.6559,44.6559,9670.0
2017-05-25 12:00:00,55.99,56.03,55.99,56.0,15524.0,44.6639,44.6958,44.6639,44.6718,15524.0
2017-05-25 12:10:00,55.99,56.03,55.94,55.96,12395.0,44.6639,44.6958,44.624,44.6399,12395.0
2017-05-25 12:20:00,55.95,56.02,55.95,55.98,16962.0,44.632,44.6878,44.632,44.6559,16962.0
2017-05-25 12:30:00,55.98,56.04,55.97,56.03,20161.0,44.6559,44.7038,44.6479,44.6958,20161.0
2017-05-25 12:40:00,56.03,56.03,55.98,56.0,47181.0,44.6958,44.6958,44.6559,44.6718,47181.0
2017-05-25 12:50:00,56.0,56.01,55.98,55.98,25211.0,44.6718,44.6798,44.6559,44.6559,25211.0
2017-05-25 13:00:00,55.97,55.98,55.9,55.91,32478.0,44.6479,44.6559,44.5921,44.6001,32478.0
2017-05-25 13:10:00,55.91,55.93,55.89,55.9,19761.0,44.6001,44.616,44.5841,44.5921,19761.0
2017-05-25 13:20:00,55.89,55.91,55.83,55.84,54383.0,44.5841,44.6001,44.5362,44.5442,54383.0
2017-05-25 13:30:00,55.84,55.84,55.74,55.83,23004.0,44.5442,44.5442,44.4644,44.5362,23004.0
2017-05-25 13:40:00,55.83,55.89,55.81,55.89,18758.0,44.5362,44.5841,44.5203,44.5841,18758.0
2017-05-25 13:50:00,55.88,55.93,55.86,55.89,51355.0,44.5761,44.616,44.5602,44.5841,51355.0
2017-05-25 14:00:00,55.9,55.9,55.84,55.85,25980.0,44.5921,44.5921,44.5442,44.5522,25980.0
2017-05-25 14:10:00,55.85,55.88,55.84,55.87,15504.0,44.5522,44.5761,44.5442,44.5681,15504.0
2017-05-25 14:20:00,55.88,55.93,55.87,55.92,61207.0,44.5761,44.616,44.5681,44.608,61207.0
2017-05-25 14:30:00,55.92,56.01,55.92,55.99,31959.0,44.608,44.6798,44.608,44.6639,31959.0
2017-05-25 14:40:00,56.0,56.01,55.94,55.95,39347.0,44.6718,44.6798,44.624,44.632,39347.0
2017-05-25 14:50:00,55.95,56.01,55.93,55.98,27734.0,44.632,44.6798,44.616,44.6559,27734.0
2017-05-25 15:00:00,55.98,55.99,55.95,55.97,19720.0,44.6559,44.6639,44.632,44.6479,19720.0
2017-05-25 15:10:00,55.97,56.0,55.95,55.99,35124.0,44.6479,44.6718,44.632,44.6639,35124.0
2017-05-25 15:20:00,55.99,56.02,55.98,56.01,32366.0,44.6639,44.6878,44.6559,44.6798,32366.0
2017-05-25 15:30:00,56.0,56.02,55.96,55.99,38655.0,44.6718,44.6878,44.6399,44.6639,38655.0
2017-05-25 15:40:00,55.99,56.01,55.98,55.98,47963.0,44.6639,44.6798,44.6559,44.6559,47963.0
2017-05-25 15:50:00,55.98,55.98,55.87,55.9,139495.0,44.6559,44.6559,44.5681,44.5921,139495.0
2017-05-26 09:30:00,56.0,56.0,55.83,55.83,24617.0,44.6718,44.6718,44.5362,44.5362,24617.0
2017-05-26 09:40:00,55.84,55.92,55.75,55.75,16091.0,44.5442,44.608,44.4724,44.4724,16091.0
2017-05-26 09:50:00,55.74,55.89,55.69,55.89,23970.0,44.4644,44.5841,44.4246,44.5841,23970.0
2017-05-26 10:00:00,55.88,55.91,55.8,55.85,10262.0,44.5761,44.6001,44.5123,44.5522,10262.0
2017-05-26 10:10:00,55.85,55.85,55.68,55.76,33110.0,44.5522,44.5522,44.4166,44.4804,33110.0
2017-05-26 10:20:00,55.76,55.77,55.62,55.63,27134.0,44.4804,44.4884,44.3687,44.3767,27134.0
2017-05-26 10:30:00,55.64,55.7,55.59,55.62,49963.0,44.3847,44.4325,44.3448,44.3687,49963.0
2017-05-26 10:40:00,55.62,55.64,55.5,55.53,22517.0,44.3687,44.3847,44.273,44.2969,22517.0
2017-05-26 10:50:00,55.53,55.53,55.46,55.46,28565.0,44.2969,44.2969,44.2411,44.2411,28565.0
2017-05-26 11:00:00,55.47,55.59,55.46,55.55,17106.0,44.2491,44.3448,44.2411,44.3129,17106.0
2017-05-26 11:10:00,55.55,55.6,55.54,55.57,9637.0,44.3129,44.3528,44.3049,44.3288,9637.0
2017-05-26 11:20:00,55.59,55.65,55.56,55.65,13475.0,44.3448,44.3926,44.3209,44.3926,13475.0
2017-05-26 11:30:00,55.66,55.68,55.62,55.64,12566.0,44.4006,44.4166,44.3687,44.3847,12566.0
2017-05-26 11:40:00,55.64,55.64,55.6,55.62,13376.0,44.3847,44.3847,44.3528,44.3687,13376.0
2017-05-26 11:50:00,55.62,55.66,55.61,55.66,9745.0,44.3687,44.4006,44.3607,44.4006,9745.0
2017-05-26 12:00:00,55.66,55.68,55.63,55.66,17965.0,44.4006,44.4166,44.3767,44.4006,17965.0
2017-05-26 12:10:00,55.65,55.66,55.59,55.61,29181.0,44.3926,44.4006,44.3448,44.3607,29181.0
2017-05-26 12:20:00,55.6,55.63,55.6,55.62,13144.0,44.3528,44.3767,44.3528,44.3687,13144.0
2017-05-26 12:30:00,55.61,55.63,55.6,55.6,5812.0,44.3607,44.3767,44.3528,44.3528,5812.0
2017-05-26 12:40:00,55.61,55.64,55.59,55.64,37124.0,44.3607,44.3847,44.3448,44.3847,37124.0
2017-05-26 12:50:00,55.65,55.69,55.62,55.62,15180.0,44.3926,44.4246,44.3687,44.3687,15180.0
2017-05-26 13:00:00,55.63,55.64,55.58,55.58,11044.0,44.3767,44.3847,44.3368,44.3368,11044.0
2017-05-26 13:10:00,55.59,55.59,55.52,55.53,16327.0,44.3448,44.3448,44.2889,44.2969,16327.0
2017-05-26 13:20:00,55.52,55.52,55.43,55.46,18342.0,44.2889,44.2889,44.2172,44.2411,18342.0
2017-05-26 13:30:00,55.46,55.46,55.43,55.46,23141.0,44.2411,44.2411,44.2172,44.2411,23141.0
2017-05-26 13:40:00,55.46,55.51,55.46,55.5,13105.0,44.2411,44.281,44.2411,44.273,13105.0
2017-05-26 13:50:00,55.49,55.49,55.46,55.48,14607.0,44.265,44.265,44.2411,44.257,14607.0
2017-05-26 14:00:00,55.48,55.48,55.44,55.48,16737.0,44.257,44.257,44.2251,44.257,16737.0
2017-05-26 14:10:00,55.47,55.5,55.46,55.46,10557.0,44.2491,44.273,44.2411,44.2411,10557.0
2017-05-26 14:20:00,55.46,55.5,55.45,55.5,9452.0,44.2411,44.273,44.2331,44.273,9452.0
2017-05-26 14:30:00,55.5,55.53,55.49,55.51,8187.0,44.273,44.2969,44.265,44.281,8187.0
2017-05-26 14:40:00,55.51,55.55,55.5,55.54,15712.0,44.281,44.3129,44.273,44.3049,15712.0
2017-05-26 14:50:00,55.54,55.6,55.54,55.6,16890.0,44.3049,44.3528,44.3049,44.3528,16890.0
2017-05-26 15:00:00,55.6,55.62,55.57,55.6,29542.0,44.3528,44.3687,44.3288,44.3528,29542.0
2017-05-26 15:10:00,55.61,55.73,55.6,55.73,49375.0,44.3607,44.4565,44.3528,44.4565,49375.0
2017-05-26 15:20:00,55.72,55.77,55.7,55.76,34155.0,44.4485,44.4884,44.4325,44.4804,34155.0
2017-05-26 15:30:00,55.75,55.76,55.73,55.73,42180.0,44.4724,44.4804,44.4565,44.4565,42180.0
2017-05-26 15:40:00,55.74,55.79,55.73,55.79,39931.0,44.4644,44.5043,44.4565,44.5043,39931.0
2017-05-26 15:50:00,55.79,55.82,55.74,55.76,126453.0,44.5043,44.5283,44.4644,44.4804,126453.0
2017-05-30 09:30:00,55.69,55.94,55.69,55.88,34972.0,44.4246,44.624,44.4246,44.5761,34972.0
2017-05-30 09:40:00,55.88,55.9,55.8,55.87,24266.0,44.5761,44.5921,44.5123,44.5681,24266.0
2017-05-30 09:50:00,55.89,55.9,55.76,55.83,44393.0,44.5841,44.5921,44.4804,44.5362,44393.0
2017-05-30 10:00:00,55.82,55.85,55.7,55.74,30270.0,44.5283,44.5522,44.4325,44.4644,30270.0
2017-05-30 10:10:00,55.75,55.85,55.73,55.75,26249.0,44.4724,44.5522,44.4565,44.4724,26249.0
2017-05-30 10:20:00,55.75,55.75,55.68,55.7,22801.0,44.4724,44.4724,44.4166,44.4325,22801.0
2017-05-30 10:30:00,55.71,55.95,55.71,55.95,31174.0,44.4405,44.632,44.4405,44.632,31174.0
2017-05-30 10:40:00,55.95,56.02,55.94,56.01,103322.0,44.632,44.6878,44.624,44.6798,103322.0
2017-05-30 10:50:00,56.01,56.03,55.99,56.0,73781.0,44.6798,44.6958,44.6639,44.6718,73781.0
2017-05-30 11:00:00,56.0,56.03,55.99,56.01,44000.0,44.6718,44.6958,44.6639,44.6798,44000.0
2017-05-30 11:10:00,56.01,56.06,56.0,56.03,37568.0,44.6798,44.7197,44.6718,44.6958,37568.0
2017-05-30 11:20:00,56.03,56.04,55.99,56.04,38414.0,44.6958,44.7038,44.6639,44.7038,38414.0
2017-05-30 11:30:00,56.04,56.09,56.03,56.08,70583.0,44.7038,44.7436,44.6958,44.7357,70583.0
2017-05-30 11:40:00,56.09,56.1,56.06,56.09,27410.0,44.7436,44.7516,44.7197,44.7436,27410.0
2017-05-30 11:50:00,56.09,56.15,56.05,56.05,65448.0,44.7436,44.7915,44.7117,44.7117,65448.0
2017-05-30 12:00:00,56.06,56.06,56.0,56.01,18955.0,44.7197,44.7197,44.6718,44.6798,18955.0
2017-05-30 12:10:00,56.01,56.05,56.0,56.04,17418.0,44.6798,44.7117,44.6718,44.7038,17418.0
2017-05-30 12:20:00,56.03,56.06,56.02,56.06,14177.0,44.6958,44.7197,44.6878,44.7197,14177.0
2017-05-30 12:30:00,56.05,56.07,56.04,56.05,26786.0,44.7117,44.7277,44.7038,44.7117,26786.0
2017-05-30 12:40:00,56.05,56.08,56.04,56.07,52611.0,44.7117,44.7357,44.7038,44.7277,52611.0
2017-05-30 12:50:00,56.08,56.08,56.05,56.06,14384.0,44.7357,44.7357,44.7117,44.7197,14384.0
2017-05-30 13:00:00,56.07,56.11,56.06,56.1,26022.0,44.7277,44.7596,44.7197,44.7516,26022.0
2017-05-30 13:10:00,56.1,56.12,56.1,56.12,18135.0,44.7516,44.7676,44.7516,44.7676,18135.0
2017-05-30 13:20:00,56.12,56.12,56.06,56.09,18424.0,44.7676,44.7676,44.7197,44.7436,18424.0
2017-05-30 13:30:00,56.09,56.1,56.05,56.05,23667.0,44.7436,44.7516,44.7117,44.7117,23667.0
2017-05-30 13:40:00,56.06,56.07,56.02,56.04,17660.0,44.7197,44.7277,44.6878,44.7038,17660.0
2017-05-30 13:50:00,56.05,56.05,56.01,56.03,15566.0,44.7117,44.7117,44.6798,44.6958,15566.0
2017-05-30 14:00:00,56.03,56.03,55.99,56.02,19370.0,44.6958,44.6958,44.6639,44.6878,19370.0
2017-05-30 14:10:00,56.02,56.04,55.99,56.04,24782.0,44.6878,44.7038,44.6639,44.7038,24782.0
2017-05-30 14:20:00,56.02,56.03,55.99,56.01,26988.0,44.6878,44.6958,44.6639,44.6798,26988.0
2017-05-30 14:30:00,56.01,56.04,55.99,56.02,30964.0,44.6798,44.7038,44.6639,44.6878,30964.0
2017-05-30 14:40:00,56.02,56.02,56.0,56.02,25541.0,44.6878,44.6878,44.6718,44.6878,25541.0
2017-05-30 14:50:00,56.02,56.03,56.0,56.01,28767.0,44.6878,44.6958,44.6718,44.6798,28767.0
2017-05-30 15:00:00,56.01,56.01,55.99,56.0,32098.0,44.6798,44.6798,44.6639,44.6718,32098.0
2017-05-30 15:10:00,56.0,56.02,55.98,56.0,63079.0,44.6718,44.6878,44.6559,44.6718,63079.0
2017-05-30 15:20:00,56.0,56.02,55.99,56.02,83504.0,44.6718,44.6878,44.6639,44.6878,83504.0
2017-05-30 15:30:00,56.02,56.03,56.01,56.02,75710.0,44.6878,44.6958,44.6798,44.6878,75710.0
2017-05-30 15:40:00,56.02,56.03,55.86,55.87,102359.0,44.6878,44.6958,44.5602,44.5681,102359.0
2017-05-30 15:50:00,55.87,55.9,55.77,55.84,387299.0,44.5681,44.5921,44.4884,44.5442,387299.0
2017-05-31 09:30:00,55.91,56.01,55.87,55.92,46463.0,44.6001,44.6798,44.5681,44.608,46463.0
2017-05-31 09:40:00,55.91,55.96,55.85,55.85,31791.0,44.6001,44.6399,44.5522,44.5522,31791.0
2017-05-31 09:50:00,55.84,55.84,55.55,55.57,58483.0,44.5442,44.5442,44.3129,44.3288,58483.0
2017-05-31 10:00:00,55.56,55.66,55.53,55.59,46484.0,44.3209,44.4006,44.2969,44.3448,46484.0
2017-05-31 10:10:00,55.59,55.67,55.57,55.59,42708.0,44.3448,44.4086,44.3288,44.3448,42708.0
2017-05-31 10:20:00,55.59,55.59,55.48,55.48,41655.0,44.3448,44.3448,44.257,44.257,41655.0
2017-05-31 10:30:00,55.49,55.63,55.49,55.62,47631.0,44.265,44.3767,44.265,44.3687,47631.0
2017-05-31 10:40:00,55.62,55.64,55.58,55.64,36486.0,44.3687,44.3847,44.3368,44.3847,36486.0
2017-05-31 10:50:00,55.63,55.63,55.47,55.47,58246.0,44.3767,44.3767,44.2491,44.2491,58246.0
2017-05-31 11:00:00,55.47,55.49,55.4,55.43,37283.0,44.2491,44.265,44.1932,44.2172,37283.0
2017-05-31 11:10:00,55.43,55.43,55.28,55.36,87123.0,44.2172,44.2172,44.0975,44.1613,87123.0
2017-05-31 11:20:00,55.36,55.39,55.28,55.33,34232.0,44.1613,44.1852,44.0975,44.1374,34232.0
2017-05-31 11:30:00,55.33,55.34,55.24,55.27,59060.0,44.1374,44.1454,44.0656,44.0895,59060.0
2017-05-31 11:40:00,55.26,55.38,55.26,55.37,41691.0,44.0815,44.1773,44.0815,44.1693,41691.0
2017-05-31 11:50:00,55.39,55.43,55.33,55.36,37838.0,44.1852,44.2172,44.1374,44.1613,37838.0
2017-05-31 12:00:00,55.36,55.39,55.35,55.38,14023.0,44.1613,44.1852,44.1533,44.1773,14023.0
2017-05-31 12:10:00,55.38,55.4,55.36,55.36,24163.0,44.1773,44.1932,44.1613,44.1613,24163.0
2017-05-31 12:20:00,55.36,55.37,55.32,55.35,20476.0,44.1613,44.1693,44.1294,44.1533,20476.0
2017-05-31 12:30:00,55.34,55.41,55.31,55.39,16956.0,44.1454,44.2012,44.1214,44.1852,16956.0
2017-05-31 12:40:00,55.4,55.46,55.39,55.44,19905.0,44.1932,44.2411,44.1852,44.2251,19905.0
2017-05-31 12:50:00,55.44,55.49,55.41,55.47,55733.0,44.2251,44.265,44.2012,44.2491,55733.0
2017-05-31 13:00:00,55.48,55.6,55.48,55.6,27413.0,44.257,44.3528,44.257,44.3528,27413.0
2017-05-31 13:10:00,55.6,55.65,55.56,55.59,29306.0,44.3528,44.3926,44.3209,44.3448,29306.0
2017-05-31 13:20:00,55.58,55.6,55.55,55.59,29193.0,44.3368,44.3528,44.3129,44.3448,29193.0
2017-05-31 13:30:00,55.59,55.64,55.58,55.63,12855.0,44.3448,44.3847,44.3368,44.3767,12855.0
2017-05-31 13:40:00,55.63,55.64,55.58,55.58,28263.0,44.3767,44.3847,44.3368,44.3368,28263.0
2017-05-31 13:50:00,55.59,55.61,55.55,55.56,23334.0,44.3448,44.3607,44.3129,44.3209,23334.0
2017-05-31 14:00:00,55.56,55.64,55.56,55.6,27675.0,44.3209,44.3847,44.3209,44.3528,27675.0
2017-05-31 14:10:00,55.6,55.69,55.55,55.68,27773.0,44.3528,44.4246,44.3129,44.4166,27773.0
2017-05-31 14:20:00,55.68,55.72,55.65,55.72,27755.0,44.4166,44.4485,44.3926,44.4485,27755.0
2017-05-31 14:30:00,55.71,55.77,55.7,55.75,26684.0,44.4405,44.4884,44.4325,44.4724,26684.0
2017-05-31 14:40:00,55.75,55.76,55.73,55.73,16303.0,44.4724,44.4804,44.4565,44.4565,16303.0
2017-05-31 14:50:00,55.73,55.79,55.7,55.76,30746.0,44.4565,44.5043,44.4325,44.4804,30746.0
2017-05-31 15:00:00,55.77,55.83,55.69,55.69,32399.0,44.4884,44.5362,44.4246,44.4246,32399.0
2017-05-31 15:10:00,55.69,55.74,55.67,55.71,57829.0,44.4246,44.4644,44.4086,44.4405,57829.0
2017-05-31 15:20:00,55.72,55.72,55.63,55.64,47224.0,44.4485,44.4485,44.3767,44.3847,47224.0
2017-05-31 15:30:00,55.63,55.68,55.59,55.61,82571.0,44.3767,44.4166,44.3448,44.3607,82571.0
2017-05-31 15:40:00,55.61,55.63,55.55,55.59,86644.0,44.3607,44.3767,44.3129,44.3448,86644.0
2017-05-31 15:50:00,55.59,55.59,55.51,55.52,217090.0,44.3448,44.3448,44.281,44.2889,217090.0
2017-06-01 09:30:00,55.51,55.57,55.23,55.46,75708.0,44.281,44.3288,44.0576,44.2411,75708.0
2017-06-01 09:40:00,55.44,55.49,55.36,55.4,69790.0,44.2251,44.265,44.1613,44.1932,69790.0
2017-06-01 09:50:00,55.39,55.59,55.29,55.29,137771.0,44.1852,44.3448,44.1055,44.1055,137771.0
2017-06-01 10:00:00,55.29,55.41,55.21,55.34,91224.0,44.1055,44.2012,44.0417,44.1454,91224.0
2017-06-01 10:10:00,55.35,55.44,55.32,55.4,81709.0,44.1533,44.2251,44.1294,44.1932,81709.0
2017-06-01 10:20:00,55.41,55.49,55.21,55.22,80065.0,44.2012,44.265,44.0417,44.0496,80065.0
2017-06-01 10:30:00,55.22,55.34,55.22,55.28,135925.0,44.0496,44.1454,44.0496,44.0975,135925.0
2017-06-01 10:40:00,55.28,55.33,55.27,55.31,57076.0,44.0975,44.1374,44.0895,44.1214,57076.0
2017-06-01 10:50:00,55.32,55.49,55.32,55.38,40101.0,44.1294,44.265,44.1294,44.1773,40101.0
2017-06-01 11:00:00,55.38,55.48,55.37,55.46,41748.0,44.1773,44.257,44.1693,44.2411,41748.0
2017-06-01 11:10:00,55.46,55.49,55.34,55.4,80692.0,44.2411,44.265,44.1454,44.1932,80692.0
2017-06-01 11:20:00,55.4,55.42,55.35,55.4,70219.0,44.1932,44.2092,44.1533,44.1932,70219.0
2017-06-01 11:30:00,55.41,55.5,55.39,55.5,33704.0,44.2012,44.273,44.1852,44.273,33704.0
2017-06-01 11:40:00,55.49,55.55,55.47,55.51,41601.0,44.265,44.3129,44.2491,44.281,41601.0
2017-06-01 11:50:00,55.51,55.58,55.42,55.43,84726.0,44.281,44.3368,44.2092,44.2172,84726.0
2017-06-01 12:00:00,55.43,55.52,55.43,55.47,32771.0,44.2172,44.2889,44.2172,44.2491,32771.0
2017-06-01 12:10:00,55.47,55.48,55.41,55.44,45994.0,44.2491,44.257,44.2012,44.2251,45994.0
2017-06-01 12:20:00,55.44,55.55,55.43,55.51,53197.0,44.2251,44.3129,44.2172,44.281,53197.0
2017-06-01 12:30:00,55.51,55.55,55.48,55.52,104508.0,44.281,44.3129,44.257,44.2889,104508.0
2017-06-01 12:40:00,55.52,55.53,55.48,55.49,125143.0,44.2889,44.2969,44.257,44.265,125143.0
2017-06-01 12:50:00,55.49,55.5,55.42,55.43,72962.0,44.265,44.273,44.2092,44.2172,72962.0
2017-06-01 13:00:00,55.44,55.46,55.38,55.45,57120.0,44.2251,44.2411,44.1773,44.2331,57120.0
2017-06-01 13:10:00,55.45,55.52,55.44,55.51,45352.0,44.2331,44.2889,44.2251,44.281,45352.0
2017-06-01 13:20:00,55.52,55.61,55.49,55.61,42035.0,44.2889,44.3607,44.265,44.3607,42035.0
2017-06-01 13:30:00,55.61,55.7,55.61,55.69,44576.0,44.3607,44.4325,44.3607,44.4246,44576.0
2017-06-01 13:40:00,55.68,55.69,55.64,55.66,21718.0,44.4166,44.4246,44.3847,44.4006,21718.0
2017-06-01 13:50:00,55.67,55.7,55.67,55.69,33948.0,44.4086,44.4325,44.4086,44.4246,33948.0
2017-06-01 14:00:00,55.7,55.7,55.63,55.63,31916.0,44.4325,44.4325,44.3767,44.3767,31916.0
2017-06-01 14:10:00,55.64,55.73,55.63,55.73,39381.0,44.3847,44.4565,44.3767,44.4565,39381.0
2017-06-01 14:20:00,55.73,55.81,55.72,55.75,46324.0,44.4565,44.5203,44.4485,44.4724,46324.0
2017-06-01 14:30:00,55.76,55.78,55.68,55.7,45750.0,44.4804,44.4963,44.4166,44.4325,45750.0
2017-06-01 14:40:00,55.69,55.69,55.63,55.64,25188.0,44.4246,44.4246,44.3767,44.3847,25188.0
2017-06-01 14:50:00,55.65,55.65,55.59,55.63,32917.0,44.3926,44.3926,44.3448,44.3767,32917.0
2017-06-01 15:00:00,55.64,55.76,55.63,55.76,76943.0,44.3847,44.4804,44.3767,44.4804,76943.0
2017-06-01 15:10:00,55.75,55.78,55.69,55.74,60951.0,44.4724,44.4963,44.4246,44.4644,60951.0
2017-06-01 15:20:00,55.74,55.87,55.73,55.82,57016.0,44.4644,44.5681,44.4565,44.5283,57016.0
2017-06-01 15:30:00,55.83,55.9,55.8,55.81,94874.0,44.5362,44.5921,44.5123,44.5203,94874.0
2017-06-01 15:40:00,55.82,55.93,55.81,55.92,97493.0,44.5283,44.616,44.5203,44.608,97493.0
2017-06-01 15:50:00,55.93,56.01,55.86,55.9,348033.0,44.616,44.6798,44.5602,44.5921,348033.0
2017-06-02 09:30:00,56.14,56.3,56.01,56.24,108710.0,44.7835,44.9112,44.6798,44.8633,108710.0
2017-06-02 09:40:00,56.21,56.35,56.2,56.32,65707.0,44.8394,44.951,44.8314,44.9271,65707.0
2017-06-02 09:50:00,56.32,56.32,56.14,56.21,54581.0,44.9271,44.9271,44.7835,44.8394,54581.0
2017-06-02 10:00:00,56.21,56.47,56.18,56.41,101335.0,44.8394,45.0468,44.8154,44.9989,101335.0
2017-06-02 10:10:00,56.41,56.6,56.37,56.59,90790.0,44.9989,45.1505,44.967,45.1425,90790.0
2017-06-02 10:20:00,56.6,56.82,56.6,56.78,47717.0,45.1505,45.326,45.1505,45.2941,47717.0
2017-06-02 10:30:00,56.78,56.84,56.69,56.76,57722.0,45.2941,45.3419,45.2223,45.2781,57722.0
2017-06-02 10:40:00,56.76,56.87,56.76,56.81,90885.0,45.2781,45.3659,45.2781,45.318,90885.0
2017-06-02 10:50:00,56.8,56.83,56.75,56.8,119736.0,45.31,45.3339,45.2701,45.31,119736.0
2017-06-02 11:00:00,56.81,56.97,56.81,56.95,72380.0,45.318,45.4456,45.318,45.4297,72380.0
2017-06-02 11:10:00,56.95,56.96,56.89,56.92,63166.0,45.4297,45.4376,45.3818,45.4057,63166.0
2017-06-02 11:20:00,56.93,56.99,56.85,56.97,66139.0,45.4137,45.4616,45.3499,45.4456,66139.0
2017-06-02 11:30:00,56.96,56.97,56.93,56.96,43650.0,45.4376,45.4456,45.4137,45.4376,43650.0
2017-06-02 11:40:00,56.97,56.97,56.89,56.92,51243.0,45.4456,45.4456,45.3818,45.4057,51243.0
2017-06-02 11:50:00,56.91,56.94,56.87,56.93,51871.0,45.3978,45.4217,45.3659,45.4137,51871.0
2017-06-02 12:00:00,56.93,56.94,56.85,56.86,69119.0,45.4137,45.4217,45.3499,45.3579,69119.0
2017-06-02 12:10:00,56.86,56.96,56.86,56.95,60141.0,45.3579,45.4376,45.3579,45.4297,60141.0
2017-06-02 12:20:00,56.96,57.04,56.93,57.03,43328.0,45.4376,45.5015,45.4137,45.4935,43328.0
2017-06-02 12:30:00,57.03,57.03,56.94,57.0,76349.0,45.4935,45.4935,45.4217,45.4696,76349.0
2017-06-02 12:40:00,57.0,57.04,56.97,57.02,39911.0,45.4696,45.5015,45.4456,45.4855,39911.0
2017-06-02 12:50:00,57.02,57.05,56.92,56.95,67707.0,45.4855,45.5094,45.4057,45.4297,67707.0
2017-06-02 13:00:00,56.95,56.98,56.85,56.89,58510.0,45.4297,45.4536,45.3499,45.3818,58510.0
2017-06-02 13:10:00,56.89,56.89,56.85,56.88,41130.0,45.3818,45.3818,45.3499,45.3738,41130.0
2017-06-02 13:20:00,56.89,56.9,56.86,56.88,73612.0,45.3818,45.3898,45.3579,45.3738,73612.0
2017-06-02 13:30:00,56.87,56.91,56.81,56.83,57717.0,45.3659,45.3978,45.318,45.3339,57717.0
2017-06-02 13:40:00,56.82,56.84,56.79,56.81,29445.0,45.326,45.3419,45.302,45.318,29445.0
2017-06-02 13:50:00,56.81,56.9,56.8,56.87,185581.0,45.318,45.3898,45.31,45.3659,185581.0
2017-06-02 14:00:00,56.87,56.9,56.84,56.86,82662.0,45.3659,45.3898,45.3419,45.3579,82662.0
2017-06-02 14:10:00,56.87,56.87,56.82,56.85,129721.0,45.3659,45.3659,45.326,45.3499,129721.0
2017-06-02 14:20:00,56.85,56.86,56.7,56.71,134085.0,45.3499,45.3579,45.2302,45.2382,134085.0
2017-06-02 14:30:00,56.71,56.78,56.7,56.75,97819.0,45.2382,45.2941,45.2302,45.2701,97819.0
2017-06-02 14:40:00,56.75,56.76,56.7,56.7,80762.0,45.2701,45.2781,45.2302,45.2302,80762.0
2017-06-02 14:50:00,56.69,56.7,56.66,56.67,62659.0,45.2223,45.2302,45.1983,45.2063,62659.0
2017-06-02 15:00:00,56.67,56.68,56.62,56.64,111758.0,45.2063,45.2143,45.1664,45.1824,111758.0
2017-06-02 15:10:00,56.64,56.65,56.61,56.64,148115.0,45.1824,45.1904,45.1584,45.1824,148115.0
2017-06-02 15:20:00,56.64,56.74,56.63,56.68,186591.0,45.1824,45.2622,45.1744,45.2143,186591.0
2017-06-02 15:30:00,56.68,56.84,56.67,56.82,298839.0,45.2143,45.3419,45.2063,45.326,298839.0
2017-06-02 15:40:00,56.82,56.86,56.76,56.8,331735.0,45.326,45.3579,45.2781,45.31,331735.0
2017-06-02 15:50:00,56.8,56.91,56.74,56.88,641256.0,45.31,45.3978,45.2622,45.3738,641256.0
2017-06-05 09:30:00,56.81,56.91,56.63,56.63,59752.0,45.318,45.3978,45.1744,45.1744,59752.0
2017-06-05 09:40:00,56.63,56.69,56.53,56.59,33820.0,45.1744,45.2223,45.0946,45.1425,33820.0
2017-06-05 09:50:00,56.6,56.75,56.6,56.75,26646.0,45.1505,45.2701,45.1505,45.2701,26646.0
2017-06-05 10:00:00,56.75,56.84,56.72,56.79,35277.0,45.2701,45.3419,45.2462,45.302,35277.0
2017-06-05 10:10:00,56.78,56.88,56.75,56.85,37075.0,45.2941,45.3738,45.2701,45.3499,37075.0
2017-06-05 10:20:00,56.86,56.9,56.82,56.86,30013.0,45.3579,45.3898,45.326,45.3579,30013.0
2017-06-05 10:30:00,56.87,56.88,56.69,56.69,45627.0,45.3659,45.3738,45.2223,45.2223,45627.0
2017-06-05 10:40:00,56.69,56.7,56.57,56.63,26363.0,45.2223,45.2302,45.1265,45.1744,26363.0
2017-06-05 10:50:00,56.62,56.63,56.52,56.56,32143.0,45.1664,45.1744,45.0867,45.1186,32143.0
2017-06-05 11:00:00,56.56,56.56,56.47,56.47,26369.0,45.1186,45.1186,45.0468,45.0468,26369.0
2017-06-05 11:10:00,56.47,56.54,56.46,56.47,18921.0,45.0468,45.1026,45.0388,45.0468,18921.0
2017-06-05 11:20:00,56.48,56.5,56.36,56.48,54322.0,45.0547,45.0707,44.959,45.0547,54322.0
2017-06-05 11:30:00,56.48,56.5,56.43,56.49,20879.0,45.0547,45.0707,45.0149,45.0627,20879.0
2017-06-05 11:40:00,56.48,56.51,56.42,56.48,22872.0,45.0547,45.0787,45.0069,45.0547,22872.0
2017-06-05 11:50:00,56.49,56.58,56.49,56.57,16277.0,45.0627,45.1345,45.0627,45.1265,16277.0
2017-06-05 12:00:00,56.57,56.59,56.53,56.55,22350.0,45.1265,45.1425,45.0946,45.1106,22350.0
2017-06-05 12:10:00,56.56,56.58,56.53,56.58,26122.0,45.1186,45.1345,45.0946,45.1345,26122.0
2017-06-05 12:20:00,56.58,56.62,56.57,56.61,25989.0,45.1345,45.1664,45.1265,45.1584,25989.0
2017-06-05 12:30:00,56.61,56.67,56.61,56.65,20221.0,45.1584,45.2063,45.1584,45.1904,20221.0
2017-06-05 12:40:00,56.66,56.71,56.65,56.7,16823.0,45.1983,45.2382,45.1904,45.2302,16823.0
2017-06-05 12:50:00,56.7,56.76,56.7,56.76,93090.0,45.2302,45.2781,45.2302,45.2781,93090.0
2017-06-05 13:00:00,56.75,56.86,56.75,56.81,104007.0,45.2701,45.3579,45.2701,45.318,104007.0
2017-06-05 13:10:00,56.82,56.89,56.81,56.86,93217.0,45.326,45.3818,45.318,45.3579,93217.0
2017-06-05 13:20:00,56.87,56.91,56.71,56.71,82923.0,45.3659,45.3978,45.2382,45.2382,82923.0
2017-06-05 13:30:00,56.71,56.72,56.67,56.69,19243.0,45.2382,45.2462,45.2063,45.2223,19243.0
2017-06-05 13:40:00,56.68,56.7,56.67,56.7,19349.0,45.2143,45.2302,45.2063,45.2302,19349.0
2017-06-05 13:50:00,56.7,56.71,56.61,56.65,34290.0,45.2302,45.2382,45.1584,45.1904,34290.0
2017-06-05 14:00:00,56.65,56.69,56.62,56.63,17504.0,45.1904,45.2223,45.1664,45.1744,17504.0
2017-06-05 14:10:00,56.63,56.75,56.63,56.73,115381.0,45.1744,45.2701,45.1744,45.2542,115381.0
2017-06-05 14:20:00,56.72,56.73,56.66,56.7,20125.0,45.2462,45.2542,45.1983,45.2302,20125.0
2017-06-05 14:30:00,56.68,56.68,56.62,56.64,21286.0,45.2143,45.2143,45.1664,45.1824,21286.0
2017-06-05 14:40:00,56.63,56.65,56.6,56.61,16787.0,45.1744,45.1904,45.1505,45.1584,16787.0
2017-06-05 14:50:00,56.6,56.65,56.59,56.63,25678.0,45.1505,45.1904,45.1425,45.1744,25678.0
2017-06-05 15:00:00,56.62,56.64,56.58,56.59,25021.0,45.1664,45.1824,45.1345,45.1425,25021.0
2017-06-05 15:10:00,56.58,56.61,56.54,56.56,23599.0,45.1345,45.1584,45.1026,45.1186,23599.0
2017-06-05 15:20:00,56.56,56.6,56.54,56.57,34681.0,45.1186,45.1505,45.1026,45.1265,34681.0
2017-06-05 15:30:00,56.57,56.64,56.56,56.61,40025.0,45.1265,45.1824,45.1186,45.1584,40025.0
2017-06-05 15:40:00,56.61,56.62,56.49,56.5,76716.0,45.1584,45.1664,45.0627,45.0707,76716.0
2017-06-05 15:50:00,56.5,56.51,56.4,56.42,221050.0,45.0707,45.0787,44.9909,45.0069,221050.0
2017-06-06 09:30:00,56.36,56.53,56.12,56.17,50930.0,44.959,45.0946,44.7676,44.8075,50930.0
2017-06-06 09:40:00,56.16,56.25,56.14,56.22,18216.0,44.7995,44.8713,44.7835,44.8473,18216.0
2017-06-06 09:50:00,56.22,56.41,56.22,56.4,57852.0,44.8473,44.9989,44.8473,44.9909,57852.0
2017-06-06 10:00:00,56.4,56.59,56.33,56.55,133268.0,44.9909,45.1425,44.9351,45.1106,133268.0
2017-06-06 10:10:00,56.54,56.6,56.5,56.51,61792.0,45.1026,45.1505,45.0707,45.0787,61792.0
2017-06-06 10:20:00,56.51,56.55,56.33,56.35,32145.0,45.0787,45.1106,44.9351,44.951,32145.0
2017-06-06 10:30:00,56.35,56.39,56.28,56.38,26118.0,44.951,44.983,44.8952,44.975,26118.0
2017-06-06 10:40:00,56.37,56.42,56.33,56.42,36709.0,44.967,45.0069,44.9351,45.0069,36709.0
2017-06-06 10:50:00,56.41,56.44,56.35,56.42,29188.0,44.9989,45.0228,44.951,45.0069,29188.0
2017-06-06 11:00:00,56.43,56.43,56.36,56.42,24850.0,45.0149,45.0149,44.959,45.0069,24850.0
2017-06-06 11:10:00,56.41,56.49,56.4,56.48,27108.0,44.9989,45.0627,44.9909,45.0547,27108.0
2017-06-06 11:20:00,56.48,56.55,56.46,56.53,31254.0,45.0547,45.1106,45.0388,45.0946,31254.0
2017-06-06 11:30:00,56.52,56.61,56.5,56.6,24154.0,45.0867,45.1584,45.0707,45.1505,24154.0
2017-06-06 11:40:00,56.6,56.62,56.55,56.55,19809.0,45.1505,45.1664,45.1106,45.1106,19809.0
2017-06-06 11:50:00,56.55,56.64,56.54,56.63,47129.0,45.1106,45.1824,45.1026,45.1744,47129.0
2017-06-06 12:00:00,56.63,56.66,56.59,56.66,35244.0,45.1744,45.1983,45.1425,45.1983,35244.0
2017-06-06 12:10:00,56.65,56.67,56.6,56.61,22567.0,45.1904,45.2063,45.1505,45.1584,22567.0
2017-06-06 12:20:00,56.61,56.64,56.57,56.59,20962.0,45.1584,45.1824,45.1265,45.1425,20962.0
2017-06-06 12:30:00,56.59,56.62,56.58,56.59,18004.0,45.1425,45.1664,45.1345,45.1425,18004.0
2017-06-06 12:40:00,56.59,56.63,56.58,56.59,16988.0,45.1425,45.1744,45.1345,45.1425,16988.0
2017-06-06 12:50:00,56.6,56.62,56.57,56.58,50069.0,45.1505,45.1664,45.1265,45.1345,50069.0
2017-06-06 13:00:00,56.59,56.68,56.58,56.68,46940.0,45.1425,45.2143,45.1345,45.2143,46940.0
2017-06-06 13:10:00,56.68,56.68,56.6,56.61,16680.0,45.2143,45.2143,45.1505,45.1584,16680.0
2017-06-06 13:20:00,56.61,56.63,56.55,56.6,58082.0,45.1584,45.1744,45.1106,45.1505,58082.0
2017-06-06 13:30:00,56.61,56.61,56.51,56.53,18128.0,45.1584,45.1584,45.0787,45.0946,18128.0
2017-06-06 13:40:00,56.53,56.53,56.45,56.49,25104.0,45.0946,45.0946,45.0308,45.0627,25104.0
2017-06-06 13:50:00,56.49,56.51,56.46,56.5,24257.0,45.0627,45.0787,45.0388,45.0707,24257.0
2017-06-06 14:00:00,56.49,56.54,56.49,56.51,28674.0,45.0627,45.1026,45.0627,45.0787,28674.0
2017-06-06 14:10:00,56.51,56.61,56.51,56.58,30674.0,45.0787,45.1584,45.0787,45.1345,30674.0
2017-06-06 14:20:00,56.57,56.58,56.54,56.58,26813.0,45.1265,45.1345,45.1026,45.1345,26813.0
2017-06-06 14:30:00,56.58,56.58,56.53,56.55,27028.0,45.1345,45.1345,45.0946,45.1106,27028.0
2017-06-06 14:40:00,56.55,56.6,56.54,56.59,21955.0,45.1106,45.1505,45.1026,45.1425,21955.0
2017-06-06 14:50:00,56.58,56.62,56.56,56.58,22916.0,45.1345,45.1664,45.1186,45.1345,22916.0
2017-06-06 15:00:00,56.58,56.67,56.57,56.67,30061.0,45.1345,45.2063,45.1265,45.2063,30061.0
2017-06-06 15:10:00,56.66,56.7,56.65,56.7,63738.0,45.1983,45.2302,45.1904,45.2302,63738.0
2017-06-06 15:20:00,56.69,56.74,56.64,56.64,63543.0,45.2223,45.2622,45.1824,45.1824,63543.0
2017-06-06 15:30:00,56.64,56.65,56.59,56.61,98205.0,45.1824,45.1904,45.1425,45.1584,98205.0
2017-06-06 15:40:00,56.61,56.67,56.59,56.59,103691.0,45.1584,45.2063,45.1425,45.1425,103691.0
2017-06-06 15:50:00,56.6,56.6,56.43,56.47,247514.0,45.1505,45.1505,45.0149,45.0468,247514.0
2017-06-07 09:30:00,56.57,56.63,56.47,56.59,61062.0,45.1265,45.1744,45.0468,45.1425,61062.0
2017-06-07 09:40:00,56.59,56.61,56.42,56.47,77932.0,45.1425,45.1584,45.0069,45.0468,77932.0
2017-06-07 09:50:00,56.47,56.54,56.41,56.53,83155.0,45.0468,45.1026,44.9989,45.0946,83155.0
2017-06-07 10:00:00,56.53,56.63,56.49,56.5,156774.0,45.0946,45.1744,45.0627,45.0707,156774.0
2017-06-07 10:10:00,56.51,56.53,56.47,56.5,53198.0,45.0787,45.0946,45.0468,45.0707,53198.0
2017-06-07 10:20:00,56.51,56.51,56.33,56.33,84210.0,45.0787,45.0787,44.9351,44.9351,84210.0
2017-06-07 10:30:00,56.33,56.37,56.25,56.25,61019.0,44.9351,44.967,44.8713,44.8713,61019.0
2017-06-07 10:40:00,56.25,56.32,56.25,56.3,40653.0,44.8713,44.9271,44.8713,44.9112,40653.0
2017-06-07 10:50:00,56.3,56.38,56.27,56.37,50180.0,44.9112,44.975,44.8872,44.967,50180.0
2017-06-07 11:00:00,56.36,56.39,56.33,56.37,37626.0,44.959,44.983,44.9351,44.967,37626.0
2017-06-07 11:10:00,56.38,56.51,56.38,56.5,22560.0,44.975,45.0787,44.975,45.0707,22560.0
2017-06-07 11:20:00,56.51,56.51,56.45,56.47,29313.0,45.0787,45.0787,45.0308,45.0468,29313.0
2017-06-07 11:30:00,56.47,56.51,56.46,56.5,31952.0,45.0468,45.0787,45.0388,45.0707,31952.0
2017-06-07 11:40:00,56.49,56.53,56.47,56.5,44694.0,45.0627,45.0946,45.0468,45.0707,44694.0
2017-06-07 11:50:00,56.51,56.51,56.46,56.49,34658.0,45.0787,45.0787,45.0388,45.0627,34658.0
2017-06-07 12:00:00,56.5,56.5,56.43,56.49,31337.0,45.0707,45.0707,45.0149,45.0627,31337.0
2017-06-07 12:10:00,56.5,56.52,56.49,56.51,33298.0,45.0707,45.0867,45.0627,45.0787,33298.0
2017-06-07 12:20:00,56.52,56.65,56.51,56.58,128202.0,45.0867,45.1904,45.0787,45.1345,128202.0
2017-06-07 12:30:00,56.58,56.63,56.48,56.5,32217.0,45.1345,45.1744,45.0547,45.0707,32217.0
2017-06-07 12:40:00,56.5,56.5,56.42,56.45,49902.0,45.0707,45.0707,45.0069,45.0308,49902.0
2017-06-07 12:50:00,56.46,56.49,56.4,56.44,60249.0,45.0388,45.0627,44.9909,45.0228,60249.0
2017-06-07 13:00:00,56.43,56.49,56.43,56.48,38049.0,45.0149,45.0627,45.0149,45.0547,38049.0
2017-06-07 13:10:00,56.48,56.5,56.45,56.45,51543.0,45.0547,45.0707,45.0308,45.0308,51543.0
2017-06-07 13:20:00,56.46,56.46,56.41,56.45,26406.0,45.0388,45.0388,44.9989,45.0308,26406.0
2017-06-07 13:30:00,56.45,56.51,56.45,56.51,42835.0,45.0308,45.0787,45.0308,45.0787,42835.0
2017-06-07 13:40:00,56.51,56.61,56.5,56.61,40449.0,45.0787,45.1584,45.0707,45.1584,40449.0
2017-06-07 13:50:00,56.61,56.65,56.6,56.64,40069.0,45.1584,45.1904,45.1505,45.1824,40069.0
2017-06-07 14:00:00,56.64,56.65,56.57,56.61,34580.0,45.1824,45.1904,45.1265,45.1584,34580.0
2017-06-07 14:10:00,56.62,56.68,56.61,56.68,21497.0,45.1664,45.2143,45.1584,45.2143,21497.0
2017-06-07 14:20:00,56.68,56.7,56.66,56.68,28030.0,45.2143,45.2302,45.1983,45.2143,28030.0
2017-06-07 14:30:00,56.68,56.68,56.5,56.58,110317.0,45.2143,45.2143,45.0707,45.1345,110317.0
2017-06-07 14:40:00,56.59,56.65,56.56,56.64,21372.0,45.1425,45.1904,45.1186,45.1824,21372.0
2017-06-07 14:50:00,56.64,56.65,56.6,56.62,27454.0,45.1824,45.1904,45.1505,45.1664,27454.0
2017-06-07 15:00:00,56.62,56.68,56.6,56.65,50237.0,45.1664,45.2143,45.1505,45.1904,50237.0
2017-06-07 15:10:00,56.64,56.67,56.58,56.58,34337.0,45.1824,45.2063,45.1345,45.1345,34337.0
2017-06-07 15:20:00,56.59,56.66,56.59,56.66,34060.0,45.1425,45.1983,45.1425,45.1983,34060.0
2017-06-07 15:30:00,56.66,56.67,56.62,56.66,82552.0,45.1983,45.2063,45.1664,45.1983,82552.0
2017-06-07 15:40:00,56.66,56.71,56.64,56.71,97890.0,45.1983,45.2382,45.1824,45.2382,97890.0
2017-06-07 15:50:00,56.71,56.75,56.66,56.74,309657.0,45.2382,45.2701,45.1983,45.2622,309657.0
2017-06-08 09:30:00,56.66,56.8,56.41,56.43,56488.0,45.1983,45.31,44.9989,45.0149,56488.0
2017-06-08 09:40:00,56.42,56.43,56.11,56.13,29291.0,45.0069,45.0149,44.7596,44.7755,29291.0
2017-06-08 09:50:00,56.11,56.13,55.96,56.01,58475.0,44.7596,44.7755,44.6399,44.6798,58475.0
2017-06-08 10:00:00,55.99,56.0,55.9,55.93,83491.0,44.6639,44.6718,44.5921,44.616,83491.0
2017-06-08 10:10:00,55.93,55.96,55.87,55.92,27853.0,44.616,44.6399,44.5681,44.608,27853.0
2017-06-08 10:20:00,55.91,55.91,55.7,55.72,66127.0,44.6001,44.6001,44.4325,44.4485,66127.0
2017-06-08 10:30:00,55.72,55.99,55.71,55.94,56165.0,44.4485,44.6639,44.4405,44.624,56165.0
2017-06-08 10:40:00,55.94,55.96,55.84,55.87,33795.0,44.624,44.6399,44.5442,44.5681,33795.0
2017-06-08 10:50:00,55.87,55.9,55.82,55.84,23157.0,44.5681,44.5921,44.5283,44.5442,23157.0
2017-06-08 11:00:00,55.84,55.92,55.83,55.92,28997.0,44.5442,44.608,44.5362,44.608,28997.0
2017-06-08 11:10:00,55.92,56.02,55.91,55.91,21570.0,44.608,44.6878,44.6001,44.6001,21570.0
2017-06-08 11:20:00,55.9,55.9,55.79,55.89,62067.0,44.5921,44.5921,44.5043,44.5841,62067.0
2017-06-08 11:30:00,55.87,55.93,55.81,55.93,59207.0,44.5681,44.616,44.5203,44.616,59207.0
2017-06-08 11:40:00,55.92,56.11,55.92,56.1,112927.0,44.608,44.7596,44.608,44.7516,112927.0
2017-06-08 11:50:00,56.1,56.14,56.05,56.13,46498.0,44.7516,44.7835,44.7117,44.7755,46498.0
2017-06-08 12:00:00,56.13,56.26,56.12,56.26,25009.0,44.7755,44.8793,44.7676,44.8793,25009.0
2017-06-08 12:10:00,56.25,56.33,56.23,56.3,35331.0,44.8713,44.9351,44.8553,44.9112,35331.0
2017-06-08 12:20:00,56.3,56.33,56.23,56.29,32480.0,44.9112,44.9351,44.8553,44.9032,32480.0
2017-06-08 12:30:00,56.28,56.37,56.28,56.33,31936.0,44.8952,44.967,44.8952,44.9351,31936.0
2017-06-08 12:40:00,56.34,56.37,56.32,56.36,37701.0,44.9431,44.967,44.9271,44.959,37701.0
2017-06-08 12:50:00,56.35,56.36,56.3,56.35,22525.0,44.951,44.959,44.9112,44.951,22525.0
2017-06-08 13:00:00,56.35,56.4,56.34,56.37,27211.0,44.951,44.9909,44.9431,44.967,27211.0
2017-06-08 13:10:00,56.38,56.4,56.34,56.36,21673.0,44.975,44.9909,44.9431,44.959,21673.0
2017-06-08 13:20:00,56.35,56.35,56.2,56.21,25139.0,44.951,44.951,44.8314,44.8394,25139.0
2017-06-08 13:30:00,56.22,56.25,56.17,56.17,17884.0,44.8473,44.8713,44.8075,44.8075,17884.0
2017-06-08 13:40:00,56.18,56.28,56.17,56.27,33033.0,44.8154,44.8952,44.8075,44.8872,33033.0
2017-06-08 13:50:00,56.28,56.33,56.27,56.29,20412.0,44.8952,44.9351,44.8872,44.9032,20412.0
2017-06-08 14:00:00,56.3,56.32,56.24,56.27,28118.0,44.9112,44.9271,44.8633,44.8872,28118.0
2017-06-08 14:10:00,56.28,56.29,56.21,56.22,31657.0,44.8952,44.9032,44.8394,44.8473,31657.0
2017-06-08 14:20:00,56.22,56.24,56.15,56.19,28055.0,44.8473,44.8633,44.7915,44.8234,28055.0
2017-06-08 14:30:00,56.2,56.34,56.15,56.3,41646.0,44.8314,44.9431,44.7915,44.9112,41646.0
2017-06-08 14:40:00,56.31,56.36,56.29,56.33,38397.0,44.9191,44.959,44.9032,44.9351,38397.0
2017-06-08 14:50:00,56.34,56.36,56.27,56.3,25749.0,44.9431,44.959,44.8872,44.9112,25749.0
2017-06-08 15:00:00,56.3,56.4,56.3,56.39,40102.0,44.9112,44.9909,44.9112,44.983,40102.0
2017-06-08 15:10:00,56.39,56.43,56.36,56.42,32998.0,44.983,45.0149,44.959,45.0069,32998.0
2017-06-08 15:20:00,56.42,56.48,56.42,56.45,28118.0,45.0069,45.0547,45.0069,45.0308,28118.0
2017-06-08 15:30:00,56.45,56.49,56.42,56.42,47463.0,45.0308,45.0627,45.0069,45.0069,47463.0
2017-06-08 15:40:00,56.43,56.46,56.39,56.46,64297.0,45.0149,45.0388,44.983,45.0388,64297.0
2017-06-08 15:50:00,56.46,56.51,56.43,56.51,157004.0,45.0388,45.0787,45.0149,45.0787,157004.0
2017-06-09 09:30:00,56.44,56.54,56.33,56.45,68320.0,45.0228,45.1026,44.9351,45.0308,68320.0
2017-06-09 09:40:00,56.45,56.46,56.38,56.45,30647.0,45.0308,45.0388,44.975,45.0308,30647.0
2017-06-09 09:50:00,56.45,56.46,56.34,56.41,42809.0,45.0308,45.0388,44.9431,44.9989,42809.0
2017-06-09 10:00:00,56.42,56.61,56.41,56.6,60125.0,45.0069,45.1584,44.9989,45.1505,60125.0
2017-06-09 10:10:00,56.6,56.61,56.53,56.59,24881.0,45.1505,45.1584,45.0946,45.1425,24881.0
2017-06-09 10:20:00,56.59,56.64,56.57,56.6,22306.0,45.1425,45.1824,45.1265,45.1505,22306.0
2017-06-09 10:30:00,56.6,56.62,56.53,56.59,40463.0,45.1505,45.1664,45.0946,45.1425,40463.0
2017-06-09 10:40:00,56.58,56.63,56.56,56.62,23212.0,45.1345,45.1744,45.1186,45.1664,23212.0
2017-06-09 10:50:00,56.62,56.64,56.57,56.61,26271.0,45.1664,45.1824,45.1265,45.1584,26271.0
2017-06-09 11:00:00,56.62,56.67,56.59,56.65,27787.0,45.1664,45.2063,45.1425,45.1904,27787.0
2017-06-09 11:10:00,56.65,56.7,56.65,56.67,29519.0,45.1904,45.2302,45.1904,45.2063,29519.0
2017-06-09 11:20:00,56.68,56.79,56.64,56.78,34579.0,45.2143,45.302,45.1824,45.2941,34579.0
2017-06-09 11:30:00,56.78,56.86,56.77,56.85,33504.0,45.2941,45.3579,45.2861,45.3499,33504.0
2017-06-09 11:40:00,56.83,56.83,56.76,56.76,19026.0,45.3339,45.3339,45.2781,45.2781,19026.0
2017-06-09 11:50:00,56.77,56.77,56.7,56.72,26261.0,45.2861,45.2861,45.2302,45.2462,26261.0
2017-06-09 12:00:00,56.72,56.83,56.69,56.8,16134.0,45.2462,45.3339,45.2223,45.31,16134.0
2017-06-09 12:10:00,56.8,56.85,56.79,56.81,19193.0,45.31,45.3499,45.302,45.318,19193.0
2017-06-09 12:20:00,56.81,56.87,56.79,56.82,22153.0,45.318,45.3659,45.302,45.326,22153.0
2017-06-09 12:30:00,56.82,56.85,56.77,56.81,23911.0,45.326,45.3499,45.2861,45.318,23911.0
2017-06-09 12:40:00,56.81,56.82,56.78,56.81,23335.0,45.318,45.326,45.2941,45.318,23335.0
2017-06-09 12:50:00,56.81,56.87,56.81,56.85,19491.0,45.318,45.3659,45.318,45.3499,19491.0
2017-06-09 13:00:00,56.84,56.86,56.77,56.77,17388.0,45.3419,45.3579,45.2861,45.2861,17388.0
2017-06-09 13:10:00,56.77,56.88,56.76,56.85,19304.0,45.2861,45.3738,45.2781,45.3499,19304.0
2017-06-09 13:20:00,56.85,56.9,56.84,56.88,11485.0,45.3499,45.3898,45.3419,45.3738,11485.0
2017-06-09 13:30:00,56.88,56.89,56.82,56.83,60116.0,45.3738,45.3818,45.326,45.3339,60116.0
2017-06-09 13:40:00,56.83,56.86,56.79,56.81,30757.0,45.3339,45.3579,45.302,45.318,30757.0
2017-06-09 13:50:00,56.81,56.84,56.77,56.84,30354.0,45.318,45.3419,45.2861,45.3419,30354.0
2017-06-09 14:00:00,56.84,56.98,56.84,56.97,48678.0,45.3419,45.4536,45.3419,45.4456,48678.0
2017-06-09 14:10:00,56.96,57.01,56.94,56.98,24007.0,45.4376,45.4775,45.4217,45.4536,24007.0
2017-06-09 14:20:00,56.98,57.0,56.9,56.91,23267.0,45.4536,45.4696,45.3898,45.3978,23267.0
2017-06-09 14:30:00,56.9,56.9,56.84,56.9,27483.0,45.3898,45.3898,45.3419,45.3898,27483.0
2017-06-09 14:40:00,56.91,56.98,56.84,56.91,72747.0,45.3978,45.4536,45.3419,45.3978,72747.0
2017-06-09 14:50:00,56.92,56.96,56.8,56.95,55424.0,45.4057,45.4376,45.31,45.4297,55424.0
2017-06-09 15:00:00,56.95,56.99,56.85,56.92,67296.0,45.4297,45.4616,45.3499,45.4057,67296.0
2017-06-09 15:10:00,56.93,56.99,56.89,56.91,86710.0,45.4137,45.4616,45.3818,45.3978,86710.0
2017-06-09 15:20:00,56.92,57.0,56.9,57.0,93660.0,45.4057,45.4696,45.3898,45.4696,93660.0
2017-06-09 15:30:00,57.02,57.02,56.9,56.97,110394.0,45.4855,45.4855,45.3898,45.4456,110394.0
2017-06-09 15:40:00,56.96,57.1,56.92,57.04,138119.0,45.4376,45.5493,45.4057,45.5015,138119.0
2017-06-09 15:50:00,57.04,57.14,57.04,57.11,208062.0,45.5015,45.5812,45.5015,45.5573,208062.0
2017-06-12 09:30:00,56.79,57.15,56.75,56.94,77552.0,45.6497,45.9391,45.6176,45.7703,77552.0
2017-06-12 09:40:00,56.91,57.18,56.76,56.99,143323.0,45.7462,45.9632,45.6256,45.8105,143323.0
2017-06-12 09:50:00,57.0,57.04,56.75,56.8,56015.0,45.8185,45.8507,45.6176,45.6578,56015.0
2017-06-12 10:00:00,56.81,56.98,56.72,56.95,78072.0,45.6658,45.8025,45.5935,45.7783,78072.0
2017-06-12 10:10:00,56.93,57.01,56.73,56.81,62250.0,45.7623,45.8266,45.6015,45.6658,62250.0
2017-06-12 10:20:00,56.8,56.99,56.78,56.98,45796.0,45.6578,45.8105,45.6417,45.8025,45796.0
2017-06-12 10:30:00,56.99,57.07,56.94,57.05,48979.0,45.8105,45.8748,45.7703,45.8587,48979.0
2017-06-12 10:40:00,57.06,57.18,57.06,57.16,34423.0,45.8668,45.9632,45.8668,45.9471,34423.0
2017-06-12 10:50:00,57.15,57.18,57.13,57.17,37581.0,45.9391,45.9632,45.923,45.9552,37581.0
2017-06-12 11:00:00,57.17,57.19,57.04,57.06,37169.0,45.9552,45.9713,45.8507,45.8668,37169.0
2017-06-12 11:10:00,57.07,57.08,56.98,56.99,32385.0,45.8748,45.8828,45.8025,45.8105,32385.0
2017-06-12 11:20:00,56.98,57.1,56.97,57.1,51744.0,45.8025,45.8989,45.7944,45.8989,51744.0
2017-06-12 11:30:00,57.1,57.16,57.07,57.09,32070.0,45.8989,45.9471,45.8748,45.8909,32070.0
2017-06-12 11:40:00,57.08,57.18,57.05,57.16,57084.0,45.8828,45.9632,45.8587,45.9471,57084.0
2017-06-12 11:50:00,57.16,57.21,57.12,57.16,31031.0,45.9471,45.9873,45.915,45.9471,31031.0
2017-06-12 12:00:00,57.16,57.21,57.12,57.12,26220.0,45.9471,45.9873,45.915,45.915,26220.0
2017-06-12 12:10:00,57.13,57.14,57.1,57.12,28975.0,45.923,45.9311,45.8989,45.915,28975.0
2017-06-12 12:20:00,57.13,57.21,57.12,57.2,33296.0,45.923,45.9873,45.915,45.9793,33296.0
2017-06-12 12:30:00,57.2,57.25,57.18,57.23,25844.0,45.9793,46.0195,45.9632,46.0034,25844.0
2017-06-12 12:40:00,57.23,57.25,57.2,57.25,33906.0,46.0034,46.0195,45.9793,46.0195,33906.0
2017-06-12 12:50:00,57.25,57.28,57.21,57.22,41298.0,46.0195,46.0436,45.9873,45.9954,41298.0
2017-06-12 13:00:00,57.24,57.33,57.22,57.31,72354.0,46.0114,46.0838,45.9954,46.0677,72354.0
2017-06-12 13:10:00,57.3,57.37,57.29,57.35,50553.0,46.0597,46.1159,46.0516,46.0999,50553.0
2017-06-12 13:20:00,57.36,57.46,57.34,57.45,37621.0,46.1079,46.1883,46.0918,46.1803,37621.0
2017-06-12 13:30:00,57.45,57.47,57.4,57.4,35107.0,46.1803,46.1963,46.1401,46.1401,35107.0
2017-06-12 13:40:00,57.39,57.41,57.36,57.37,31801.0,46.132,46.1481,46.1079,46.1159,31801.0
2017-06-12 13:50:00,57.37,57.38,57.35,57.36,46845.0,46.1159,46.124,46.0999,46.1079,46845.0
2017-06-12 14:00:00,57.37,57.42,57.36,57.4,38747.0,46.1159,46.1561,46.1079,46.1401,38747.0
2017-06-12 14:10:00,57.41,57.41,57.34,57.38,37948.0,46.1481,46.1481,46.0918,46.124,37948.0
2017-06-12 14:20:00,57.38,57.38,57.28,57.3,45502.0,46.124,46.124,46.0436,46.0597,45502.0
2017-06-12 14:30:00,57.3,57.38,57.29,57.38,37348.0,46.0597,46.124,46.0516,46.124,37348.0
2017-06-12 14:40:00,57.39,57.43,57.36,57.37,52209.0,46.132,46.1642,46.1079,46.1159,52209.0
2017-06-12 14:50:00,57.37,57.37,57.32,57.34,30081.0,46.1159,46.1159,46.0758,46.0918,30081.0
2017-06-12 15:00:00,57.34,57.37,57.28,57.37,36080.0,46.0918,46.1159,46.0436,46.1159,36080.0
2017-06-12 15:10:00,57.37,57.42,57.35,57.37,46266.0,46.1159,46.1561,46.0999,46.1159,46266.0
2017-06-12 15:20:00,57.38,57.39,57.35,57.37,60986.0,46.124,46.132,46.0999,46.1159,60986.0
2017-06-12 15:30:00,57.36,57.37,57.33,57.34,88079.0,46.1079,46.1159,46.0838,46.0918,88079.0
2017-06-12 15:40:00,57.33,57.33,57.26,57.29,110855.0,46.0838,46.0838,46.0275,46.0516,110855.0
2017-06-12 15:50:00,57.29,57.34,57.22,57.33,335904.0,46.0516,46.0918,45.9954,46.0838,335904.0
2017-06-13 09:30:00,57.23,57.23,57.06,57.12,33924.0,46.0034,46.0034,45.8668,45.915,33924.0
2017-06-13 09:40:00,57.12,57.23,57.05,57.08,27670.0,45.915,46.0034,45.8587,45.8828,27670.0
2017-06-13 09:50:00,57.08,57.14,57.02,57.14,44389.0,45.8828,45.9311,45.8346,45.9311,44389.0
2017-06-13 10:00:00,57.14,57.15,57.07,57.07,72681.0,45.9311,45.9391,45.8748,45.8748,72681.0
2017-06-13 10:10:00,57.08,57.1,56.99,57.0,59616.0,45.8828,45.8989,45.8105,45.8185,59616.0
2017-06-13 10:20:00,56.98,57.12,56.97,57.11,27331.0,45.8025,45.915,45.7944,45.907,27331.0
2017-06-13 10:30:00,57.12,57.16,57.09,57.14,42655.0,45.915,45.9471,45.8909,45.9311,42655.0
2017-06-13 10:40:00,57.15,57.18,57.1,57.15,58039.0,45.9391,45.9632,45.8989,45.9391,58039.0
2017-06-13 10:50:00,57.14,57.23,57.11,57.12,42903.0,45.9311,46.0034,45.907,45.915,42903.0
2017-06-13 11:00:00,57.12,57.12,57.07,57.1,32565.0,45.915,45.915,45.8748,45.8989,32565.0
2017-06-13 11:10:00,57.11,57.13,57.03,57.09,30744.0,45.907,45.923,45.8426,45.8909,30744.0
2017-06-13 11:20:00,57.08,57.15,57.08,57.11,30973.0,45.8828,45.9391,45.8828,45.907,30973.0
2017-06-13 11:30:00,57.11,57.11,57.04,57.08,24591.0,45.907,45.907,45.8507,45.8828,24591.0
2017-06-13 11:40:00,57.08,57.12,57.06,57.06,32584.0,45.8828,45.915,45.8668,45.8668,32584.0
2017-06-13 11:50:00,57.06,57.06,56.98,56.98,18415.0,45.8668,45.8668,45.8025,45.8025,18415.0
2017-06-13 12:00:00,56.98,57.0,56.96,56.99,15448.0,45.8025,45.8185,45.7864,45.8105,15448.0
2017-06-13 12:10:00,56.98,57.14,56.96,57.13,63570.0,45.8025,45.9311,45.7864,45.923,63570.0
2017-06-13 12:20:00,57.13,57.16,57.11,57.11,33749.0,45.923,45.9471,45.907,45.907,33749.0
2017-06-13 12:30:00,57.11,57.13,57.09,57.11,13456.0,45.907,45.923,45.8909,45.907,13456.0
2017-06-13 12:40:00,57.11,57.14,57.06,57.07,15158.0,45.907,45.9311,45.8668,45.8748,15158.0
2017-06-13 12:50:00,57.07,57.11,57.06,57.1,10012.0,45.8748,45.907,45.8668,45.8989,10012.0
2017-06-13 13:00:00,57.1,57.17,57.09,57.14,28509.0,45.8989,45.9552,45.8909,45.9311,28509.0
2017-06-13 13:10:00,57.15,57.18,57.13,57.14,20430.0,45.9391,45.9632,45.923,45.9311,20430.0
2017-06-13 13:20:00,57.14,57.16,57.1,57.13,22594.0,45.9311,45.9471,45.8989,45.923,22594.0
2017-06-13 13:30:00,57.13,57.17,57.12,57.16,13574.0,45.923,45.9552,45.915,45.9471,13574.0
2017-06-13 13:40:00,57.17,57.23,57.17,57.19,20073.0,45.9552,46.0034,45.9552,45.9713,20073.0
2017-06-13 13:50:00,57.19,57.25,57.18,57.23,19440.0,45.9713,46.0195,45.9632,46.0034,19440.0
2017-06-13 14:00:00,57.24,57.31,57.24,57.3,21862.0,46.0114,46.0677,46.0114,46.0597,21862.0
2017-06-13 14:10:00,57.29,57.32,57.27,57.32,25949.0,46.0516,46.0758,46.0356,46.0758,25949.0
2017-06-13 14:20:00,57.32,57.32,57.25,57.26,23797.0,46.0758,46.0758,46.0195,46.0275,23797.0
2017-06-13 14:30:00,57.25,57.26,57.2,57.21,30432.0,46.0195,46.0275,45.9793,45.9873,30432.0
2017-06-13 14:40:00,57.2,57.21,57.16,57.2,31131.0,45.9793,45.9873,45.9471,45.9793,31131.0
2017-06-13 14:50:00,57.19,57.23,57.18,57.19,26283.0,45.9713,46.0034,45.9632,45.9713,26283.0
2017-06-13 15:00:00,57.18,57.18,57.14,57.16,23697.0,45.9632,45.9632,45.9311,45.9471,23697.0
2017-06-13 15:10:00,57.16,57.22,57.15,57.18,25181.0,45.9471,45.9954,45.9391,45.9632,25181.0
2017-06-13 15:20:00,57.18,57.2,57.17,57.19,17256.0,45.9632,45.9793,45.9552,45.9713,17256.0
2017-06-13 15:30:00,57.18,57.19,57.11,57.11,43715.0,45.9632,45.9713,45.907,45.907,43715.0
2017-06-13 15:40:00,57.12,57.13,57.1,57.13,58677.0,45.915,45.923,45.8989,45.923,58677.0
2017-06-13 15:50:00,57.13,57.22,57.12,57.18,199180.0,45.923,45.9954,45.915,45.9632,199180.0
2017-06-14 09:30:00,57.63,57.92,57.6,57.87,70441.0,46.3249,46.5581,46.3008,46.5179,70441.0
2017-06-14 09:40:00,57.87,57.88,57.53,57.58,41393.0,46.5179,46.5259,46.2446,46.2848,41393.0
2017-06-14 09:50:00,57.58,57.6,57.46,57.52,22835.0,46.2848,46.3008,46.1883,46.2365,22835.0
2017-06-14 10:00:00,57.52,57.59,57.46,57.46,32047.0,46.2365,46.2928,46.1883,46.1883,32047.0
2017-06-14 10:10:00,57.46,57.46,57.4,57.44,22401.0,46.1883,46.1883,46.1401,46.1722,22401.0
2017-06-14 10:20:00,57.44,57.44,57.36,57.37,28179.0,46.1722,46.1722,46.1079,46.1159,28179.0
2017-06-14 10:30:00,57.38,57.44,57.36,57.44,33087.0,46.124,46.1722,46.1079,46.1722,33087.0
2017-06-14 10:40:00,57.43,57.56,57.37,57.55,27293.0,46.1642,46.2687,46.1159,46.2606,27293.0
2017-06-14 10:50:00,57.55,57.56,57.45,57.49,69495.0,46.2606,46.2687,46.1803,46.2124,69495.0
2017-06-14 11:00:00,57.5,57.67,57.5,57.66,54802.0,46.2204,46.3571,46.2204,46.3491,54802.0
2017-06-14 11:10:00,57.67,57.73,57.65,57.7,66196.0,46.3571,46.4053,46.341,46.3812,66196.0
2017-06-14 11:20:00,57.71,57.73,57.66,57.69,90309.0,46.3893,46.4053,46.3491,46.3732,90309.0
2017-06-14 11:30:00,57.67,57.7,57.66,57.67,65636.0,46.3571,46.3812,46.3491,46.3571,65636.0
2017-06-14 11:40:00,57.68,57.75,57.67,57.73,60766.0,46.3651,46.4214,46.3571,46.4053,60766.0
2017-06-14 11:50:00,57.72,57.78,57.65,57.76,67074.0,46.3973,46.4455,46.341,46.4294,67074.0
2017-06-14 12:00:00,57.77,57.79,57.74,57.78,15928.0,46.4375,46.4536,46.4134,46.4455,15928.0
2017-06-14 12:10:00,57.8,57.88,57.77,57.85,19592.0,46.4616,46.5259,46.4375,46.5018,19592.0
2017-06-14 12:20:00,57.84,57.9,57.81,57.87,18223.0,46.4938,46.542,46.4696,46.5179,18223.0
2017-06-14 12:30:00,57.87,57.89,57.83,57.88,28752.0,46.5179,46.5339,46.4857,46.5259,28752.0
2017-06-14 12:40:00,57.88,57.89,57.77,57.77,15156.0,46.5259,46.5339,46.4375,46.4375,15156.0
2017-06-14 12:50:00,57.77,57.81,57.76,57.8,19828.0,46.4375,46.4696,46.4294,46.4616,19828.0
2017-06-14 13:00:00,57.8,57.89,57.8,57.87,18353.0,46.4616,46.5339,46.4616,46.5179,18353.0
2017-06-14 13:10:00,57.87,57.88,57.73,57.75,37304.0,46.5179,46.5259,46.4053,46.4214,37304.0
2017-06-14 13:20:00,57.75,57.79,57.73,57.77,21338.0,46.4214,46.4536,46.4053,46.4375,21338.0
2017-06-14 13:30:00,57.77,57.8,57.76,57.8,21900.0,46.4375,46.4616,46.4294,46.4616,21900.0
2017-06-14 13:40:00,57.8,57.8,57.71,57.72,53243.0,46.4616,46.4616,46.3893,46.3973,53243.0
2017-06-14 13:50:00,57.73,57.8,57.73,57.76,54943.0,46.4053,46.4616,46.4053,46.4294,54943.0
2017-06-14 14:00:00,57.78,57.85,57.73,57.83,88256.0,46.4455,46.5018,46.4053,46.4857,88256.0
2017-06-14 14:10:00,57.83,57.83,57.66,57.72,83961.0,46.4857,46.4857,46.3491,46.3973,83961.0
2017-06-14 14:20:00,57.72,57.74,57.65,57.71,72797.0,46.3973,46.4134,46.341,46.3893,72797.0
2017-06-14 14:30:00,57.7,57.81,57.7,57.8,246034.0,46.3812,46.4696,46.3812,46.4616,246034.0
2017-06-14 14:40:00,57.79,57.83,57.54,57.74,207626.0,46.4536,46.4857,46.2526,46.4134,207626.0
2017-06-14 14:50:00,57.74,57.78,57.69,57.76,56473.0,46.4134,46.4455,46.3732,46.4294,56473.0
2017-06-14 15:00:00,57.76,57.79,57.67,57.73,66472.0,46.4294,46.4536,46.3571,46.4053,66472.0
2017-06-14 15:10:00,57.72,57.77,57.66,57.71,110490.0,46.3973,46.4375,46.3491,46.3893,110490.0
2017-06-14 15:20:00,57.7,57.74,57.65,57.72,63011.0,46.3812,46.4134,46.341,46.3973,63011.0
2017-06-14 15:30:00,57.71,57.75,57.69,57.73,56487.0,46.3893,46.4214,46.3732,46.4053,56487.0
2017-06-14 15:40:00,57.73,57.8,57.73,57.8,77728.0,46.4053,46.4616,46.4053,46.4616,77728.0
2017-06-14 15:50:00,57.8,57.83,57.76,57.82,142269.0,46.4616,46.4857,46.4294,46.4777,142269.0
2017-06-15 09:30:00,57.42,57.76,57.42,57.51,126478.0,46.1561,46.4294,46.1561,46.2285,126478.0
2017-06-15 09:40:00,57.49,57.53,57.4,57.47,41945.0,46.2124,46.2446,46.1401,46.1963,41945.0
2017-06-15 09:50:00,57.47,57.7,57.45,57.69,49840.0,46.1963,46.3812,46.1803,46.3732,49840.0
2017-06-15 10:00:00,57.67,57.85,57.67,57.73,26405.0,46.3571,46.5018,46.3571,46.4053,26405.0
2017-06-15 10:10:00,57.71,57.79,57.68,57.78,873581.0,46.3893,46.4536,46.3651,46.4455,873581.0
2017-06-15 10:20:00,57.79,57.83,57.7,57.79,45872.0,46.4536,46.4857,46.3812,46.4536,45872.0
2017-06-15 10:30:00,57.8,57.85,57.75,57.78,24717.0,46.4616,46.5018,46.4214,46.4455,24717.0
2017-06-15 10:40:00,57.78,57.82,57.74,57.76,26784.0,46.4455,46.4777,46.4134,46.4294,26784.0
2017-06-15 10:50:00,57.76,57.93,57.76,57.93,25004.0,46.4294,46.5661,46.4294,46.5661,25004.0
2017-06-15 11:00:00,57.94,58.03,57.9,58.02,63790.0,46.5741,46.6465,46.542,46.6384,63790.0
2017-06-15 11:10:00,58.02,58.06,57.97,58.02,33421.0,46.6384,46.6706,46.5982,46.6384,33421.0
2017-06-15 11:20:00,58.01,58.28,58.0,58.28,70217.0,46.6304,46.8474,46.6224,46.8474,70217.0
2017-06-15 11:30:00,58.27,58.36,58.24,58.36,65430.0,46.8394,46.9117,46.8153,46.9117,65430.0
2017-06-15 11:40:00,58.36,58.39,58.34,58.37,43796.0,46.9117,46.9359,46.8957,46.9198,43796.0
2017-06-15 11:50:00,58.36,58.39,58.31,58.35,68156.0,46.9117,46.9359,46.8716,46.9037,68156.0
2017-06-15 12:00:00,58.36,58.39,58.34,58.39,32080.0,46.9117,46.9359,46.8957,46.9359,32080.0
2017-06-15 12:10:00,58.38,58.44,58.36,58.44,40687.0,46.9278,46.9761,46.9117,46.9761,40687.0
2017-06-15 12:20:00,58.44,58.49,58.42,58.43,31039.0,46.9761,47.0162,46.96,46.968,31039.0
2017-06-15 12:30:00,58.43,58.44,58.34,58.36,24266.0,46.968,46.9761,46.8957,46.9117,24266.0
2017-06-15 12:40:00,58.35,58.46,58.34,58.42,45596.0,46.9037,46.9921,46.8957,46.96,45596.0
2017-06-15 12:50:00,58.41,58.5,58.41,58.5,28784.0,46.9519,47.0243,46.9519,47.0243,28784.0
2017-06-15 13:00:00,58.49,58.57,58.48,58.52,30029.0,47.0162,47.0805,47.0082,47.0404,30029.0
2017-06-15 13:10:00,58.51,58.53,58.49,58.49,13838.0,47.0323,47.0484,47.0162,47.0162,13838.0
2017-06-15 13:20:00,58.48,58.52,58.46,58.49,24732.0,47.0082,47.0404,46.9921,47.0162,24732.0
2017-06-15 13:30:00,58.5,58.53,58.48,58.52,20650.0,47.0243,47.0484,47.0082,47.0404,20650.0
2017-06-15 13:40:00,58.52,58.63,58.51,58.62,74396.0,47.0404,47.1288,47.0323,47.1207,74396.0
2017-06-15 13:50:00,58.62,58.7,58.62,58.66,70045.0,47.1207,47.185,47.1207,47.1529,70045.0
2017-06-15 14:00:00,58.66,58.72,58.6,58.6,51471.0,47.1529,47.2011,47.1047,47.1047,51471.0
2017-06-15 14:10:00,58.61,58.68,58.59,58.68,57565.0,47.1127,47.169,47.0966,47.169,57565.0
2017-06-15 14:20:00,58.67,58.72,58.62,58.63,112344.0,47.1609,47.2011,47.1207,47.1288,112344.0
2017-06-15 14:30:00,58.62,58.66,58.59,58.61,79644.0,47.1207,47.1529,47.0966,47.1127,79644.0
2017-06-15 14:40:00,58.61,58.64,58.59,58.62,107353.0,47.1127,47.1368,47.0966,47.1207,107353.0
2017-06-15 14:50:00,58.62,58.65,58.54,58.57,29089.0,47.1207,47.1449,47.0564,47.0805,29089.0
2017-06-15 15:00:00,58.57,58.62,58.52,58.59,136365.0,47.0805,47.1207,47.0404,47.0966,136365.0
2017-06-15 15:10:00,58.59,58.63,58.57,58.63,135377.0,47.0966,47.1288,47.0805,47.1288,135377.0
2017-06-15 15:20:00,58.62,58.66,58.61,58.65,59878.0,47.1207,47.1529,47.1127,47.1449,59878.0
2017-06-15 15:30:00,58.64,58.68,58.63,58.64,373287.0,47.1368,47.169,47.1288,47.1368,373287.0
2017-06-15 15:40:00,58.65,58.65,58.49,58.54,155355.0,47.1449,47.1449,47.0162,47.0564,155355.0
2017-06-15 15:50:00,58.54,58.56,58.42,58.51,307703.0,47.0564,47.0725,46.96,47.0323,307703.0
2017-06-16 09:30:00,58.58,58.68,58.54,58.64,470523.0,47.0886,47.169,47.0564,47.1368,470523.0
2017-06-16 09:40:00,58.65,58.65,58.47,58.51,70046.0,47.1449,47.1449,47.0002,47.0323,70046.0
2017-06-16 09:50:00,58.51,58.54,58.4,58.52,95286.0,47.0323,47.0564,46.9439,47.0404,95286.0
2017-06-16 10:00:00,58.55,58.72,58.45,58.65,62233.0,47.0645,47.2011,46.9841,47.1449,62233.0
2017-06-16 10:10:00,58.64,58.71,58.49,58.67,71240.0,47.1368,47.1931,47.0162,47.1609,71240.0
2017-06-16 10:20:00,58.68,58.68,58.55,58.59,58294.0,47.169,47.169,47.0645,47.0966,58294.0
2017-06-16 10:30:00,58.6,58.64,58.51,58.55,63117.0,47.1047,47.1368,47.0323,47.0645,63117.0
2017-06-16 10:40:00,58.55,58.57,58.44,58.45,80418.0,47.0645,47.0805,46.9761,46.9841,80418.0
2017-06-16 10:50:00,58.46,58.46,58.32,58.33,100331.0,46.9921,46.9921,46.8796,46.8876,100331.0
2017-06-16 11:00:00,58.33,58.37,58.27,58.3,130400.0,46.8876,46.9198,46.8394,46.8635,130400.0
2017-06-16 11:10:00,58.3,58.36,58.29,58.31,49073.0,46.8635,46.9117,46.8555,46.8716,49073.0
2017-06-16 11:20:00,58.3,58.37,58.25,58.26,43609.0,46.8635,46.9198,46.8233,46.8314,43609.0
2017-06-16 11:30:00,58.26,58.33,58.23,58.27,54463.0,46.8314,46.8876,46.8072,46.8394,54463.0
2017-06-16 11:40:00,58.27,58.28,58.22,58.25,60651.0,46.8394,46.8474,46.7992,46.8233,60651.0
2017-06-16 11:50:00,58.27,58.38,58.26,58.35,38439.0,46.8394,46.9278,46.8314,46.9037,38439.0
2017-06-16 12:00:00,58.35,58.35,58.23,58.23,47625.0,46.9037,46.9037,46.8072,46.8072,47625.0
2017-06-16 12:10:00,58.24,58.27,58.2,58.25,51060.0,46.8153,46.8394,46.7831,46.8233,51060.0
2017-06-16 12:20:00,58.25,58.26,58.18,58.23,32207.0,46.8233,46.8314,46.7671,46.8072,32207.0
2017-06-16 12:30:00,58.23,58.26,58.22,58.26,25281.0,46.8072,46.8314,46.7992,46.8314,25281.0
2017-06-16 12:40:00,58.26,58.32,58.26,58.28,40837.0,46.8314,46.8796,46.8314,46.8474,40837.0
2017-06-16 12:50:00,58.29,58.33,58.22,58.22,44199.0,46.8555,46.8876,46.7992,46.7992,44199.0
2017-06-16 13:00:00,58.21,58.24,58.15,58.23,39669.0,46.7912,46.8153,46.7429,46.8072,39669.0
2017-06-16 13:10:00,58.23,58.24,58.18,58.21,36791.0,46.8072,46.8153,46.7671,46.7912,36791.0
2017-06-16 13:20:00,58.22,58.25,58.16,58.18,40257.0,46.7992,46.8233,46.751,46.7671,40257.0
2017-06-16 13:30:00,58.18,58.2,58.14,58.18,40598.0,46.7671,46.7831,46.7349,46.7671,40598.0
2017-06-16 13:40:00,58.18,58.19,58.15,58.19,40259.0,46.7671,46.7751,46.7429,46.7751,40259.0
2017-06-16 13:50:00,58.2,58.33,58.19,58.21,76152.0,46.7831,46.8876,46.7751,46.7912,76152.0
2017-06-16 14:00:00,58.21,58.22,58.16,58.2,36731.0,46.7912,46.7992,46.751,46.7831,36731.0
2017-06-16 14:10:00,58.21,58.21,58.17,58.18,29807.0,46.7912,46.7912,46.759,46.7671,29807.0
2017-06-16 14:20:00,58.17,58.18,58.09,58.12,40832.0,46.759,46.7671,46.6947,46.7188,40832.0
2017-06-16 14:30:00,58.12,58.16,58.08,58.15,36442.0,46.7188,46.751,46.6867,46.7429,36442.0
2017-06-16 14:40:00,58.15,58.17,58.12,58.14,37690.0,46.7429,46.759,46.7188,46.7349,37690.0
2017-06-16 14:50:00,58.14,58.18,58.13,58.15,41574.0,46.7349,46.7671,46.7269,46.7429,41574.0
2017-06-16 15:00:00,58.16,58.18,58.08,58.08,41983.0,46.751,46.7671,46.6867,46.6867,41983.0
2017-06-16 15:10:00,58.09,58.11,58.01,58.03,47330.0,46.6947,46.7108,46.6304,46.6465,47330.0
2017-06-16 15:20:00,58.04,58.04,57.98,57.99,64780.0,46.6545,46.6545,46.6063,46.6143,64780.0
2017-06-16 15:30:00,57.99,58.0,57.89,57.95,103507.0,46.6143,46.6224,46.5339,46.5822,103507.0
2017-06-16 15:40:00,57.96,58.01,57.92,58.01,159039.0,46.5902,46.6304,46.5581,46.6304,159039.0
2017-06-16 15:50:00,58.0,58.15,57.98,58.14,372458.0,46.6224,46.7429,46.6063,46.7349,372458.0
2017-06-19 09:30:00,58.07,58.16,57.94,58.11,46205.0,46.6786,46.751,46.5741,46.7108,46205.0
2017-06-19 09:40:00,58.13,58.23,58.08,58.21,39497.0,46.7269,46.8072,46.6867,46.7912,39497.0
2017-06-19 09:50:00,58.2,58.28,58.16,58.24,61709.0,46.7831,46.8474,46.751,46.8153,61709.0
2017-06-19 10:00:00,58.24,58.39,58.23,58.24,67986.0,46.8153,46.9359,46.8072,46.8153,67986.0
2017-06-19 10:10:00,58.24,58.3,58.19,58.2,60862.0,46.8153,46.8635,46.7751,46.7831,60862.0
2017-06-19 10:20:00,58.21,58.28,58.17,58.26,37123.0,46.7912,46.8474,46.759,46.8314,37123.0
2017-06-19 10:30:00,58.26,58.29,58.22,58.25,54963.0,46.8314,46.8555,46.7992,46.8233,54963.0
2017-06-19 10:40:00,58.25,58.28,58.24,58.24,31329.0,46.8233,46.8474,46.8153,46.8153,31329.0
2017-06-19 10:50:00,58.24,58.28,58.21,58.21,36584.0,46.8153,46.8474,46.7912,46.7912,36584.0
2017-06-19 11:00:00,58.21,58.29,58.2,58.29,46626.0,46.7912,46.8555,46.7831,46.8555,46626.0
2017-06-19 11:10:00,58.29,58.41,58.29,58.35,38664.0,46.8555,46.9519,46.8555,46.9037,38664.0
2017-06-19 11:20:00,58.37,58.42,58.35,58.41,29688.0,46.9198,46.96,46.9037,46.9519,29688.0
2017-06-19 11:30:00,58.41,58.43,58.37,58.41,37839.0,46.9519,46.968,46.9198,46.9519,37839.0
2017-06-19 11:40:00,58.4,58.44,58.37,58.41,37322.0,46.9439,46.9761,46.9198,46.9519,37322.0
2017-06-19 11:50:00,58.41,58.54,58.33,58.51,105830.0,46.9519,47.0564,46.8876,47.0323,105830.0
2017-06-19 12:00:00,58.51,58.55,58.49,58.52,70550.0,47.0323,47.0645,47.0162,47.0404,70550.0
2017-06-19 12:10:00,58.52,58.53,58.39,58.4,72433.0,47.0404,47.0484,46.9359,46.9439,72433.0
2017-06-19 12:20:00,58.4,58.41,58.31,58.39,48725.0,46.9439,46.9519,46.8716,46.9359,48725.0
2017-06-19 12:30:00,58.39,58.4,58.3,58.34,27435.0,46.9359,46.9439,46.8635,46.8957,27435.0
2017-06-19 12:40:00,58.33,58.33,58.28,58.32,29861.0,46.8876,46.8876,46.8474,46.8796,29861.0
2017-06-19 12:50:00,58.32,58.41,58.32,58.38,30681.0,46.8796,46.9519,46.8796,46.9278,30681.0
2017-06-19 13:00:00,58.38,58.4,58.35,58.36,30095.0,46.9278,46.9439,46.9037,46.9117,30095.0
2017-06-19 13:10:00,58.37,58.41,58.35,58.4,28645.0,46.9198,46.9519,46.9037,46.9439,28645.0
2017-06-19 13:20:00,58.4,58.43,58.38,58.4,46848.0,46.9439,46.968,46.9278,46.9439,46848.0
2017-06-19 13:30:00,58.4,58.4,58.37,58.4,40083.0,46.9439,46.9439,46.9198,46.9439,40083.0
2017-06-19 13:40:00,58.39,58.43,58.38,58.39,62772.0,46.9359,46.968,46.9278,46.9359,62772.0
2017-06-19 13:50:00,58.4,58.4,58.34,58.38,49166.0,46.9439,46.9439,46.8957,46.9278,49166.0
2017-06-19 14:00:00,58.37,58.37,58.29,58.32,48357.0,46.9198,46.9198,46.8555,46.8796,48357.0
2017-06-19 14:10:00,58.33,58.44,58.32,58.44,29827.0,46.8876,46.9761,46.8796,46.9761,29827.0
2017-06-19 14:20:00,58.43,58.46,58.39,58.41,50186.0,46.968,46.9921,46.9359,46.9519,50186.0
2017-06-19 14:30:00,58.41,58.43,58.34,58.37,27403.0,46.9519,46.968,46.8957,46.9198,27403.0
2017-06-19 14:40:00,58.37,58.42,58.37,58.38,34073.0,46.9198,46.96,46.9198,46.9278,34073.0
2017-06-19 14:50:00,58.38,58.4,58.37,58.4,33446.0,46.9278,46.9439,46.9198,46.9439,33446.0
2017-06-19 15:00:00,58.39,58.44,58.38,58.41,38801.0,46.9359,46.9761,46.9278,46.9519,38801.0
2017-06-19 15:10:00,58.41,58.43,58.38,58.42,35208.0,46.9519,46.968,46.9278,46.96,35208.0
2017-06-19 15:20:00,58.41,58.42,58.39,58.41,24785.0,46.9519,46.96,46.9359,46.9519,24785.0
2017-06-19 15:30:00,58.41,58.48,58.4,58.48,72049.0,46.9519,47.0082,46.9439,47.0082,72049.0
2017-06-19 15:40:00,58.48,58.49,58.44,58.49,125956.0,47.0082,47.0162,46.9761,47.0162,125956.0
2017-06-19 15:50:00,58.49,58.65,58.49,58.59,368621.0,47.0162,47.1449,47.0162,47.0966,368621.0
2017-06-20 09:30:00,58.62,58.7,58.34,58.69,67234.0,47.1207,47.185,46.8957,47.177,67234.0
2017-06-20 09:40:00,58.64,58.67,58.42,58.5,30463.0,47.1368,47.1609,46.96,47.0243,30463.0
2017-06-20 09:50:00,58.52,58.58,58.41,58.57,22804.0,47.0404,47.0886,46.9519,47.0805,22804.0
2017-06-20 10:00:00,58.57,58.58,58.43,58.45,21201.0,47.0805,47.0886,46.968,46.9841,21201.0
2017-06-20 10:10:00,58.45,58.45,58.36,58.42,13827.0,46.9841,46.9841,46.9117,46.96,13827.0
2017-06-20 10:20:00,58.4,58.4,58.23,58.28,24789.0,46.9439,46.9439,46.8072,46.8474,24789.0
2017-06-20 10:30:00,58.27,58.28,58.08,58.08,48481.0,46.8394,46.8474,46.6867,46.6867,48481.0
2017-06-20 10:40:00,58.08,58.08,57.88,57.89,90298.0,46.6867,46.6867,46.5259,46.5339,90298.0
2017-06-20 10:50:00,57.9,57.93,57.76,57.78,32615.0,46.542,46.5661,46.4294,46.4455,32615.0
2017-06-20 11:00:00,57.78,57.8,57.72,57.73,35653.0,46.4455,46.4616,46.3973,46.4053,35653.0
2017-06-20 11:10:00,57.74,57.74,57.57,57.57,96280.0,46.4134,46.4134,46.2767,46.2767,96280.0
2017-06-20 11:20:00,57.57,57.58,57.43,57.53,55671.0,46.2767,46.2848,46.1642,46.2446,55671.0
2017-06-20 11:30:00,57.52,57.65,57.52,57.62,43551.0,46.2365,46.341,46.2365,46.3169,43551.0
2017-06-20 11:40:00,57.62,57.66,57.59,57.65,24485.0,46.3169,46.3491,46.2928,46.341,24485.0
2017-06-20 11:50:00,57.65,57.69,57.63,57.63,29947.0,46.341,46.3732,46.3249,46.3249,29947.0
2017-06-20 12:00:00,57.63,57.66,57.6,57.65,26866.0,46.3249,46.3491,46.3008,46.341,26866.0
2017-06-20 12:10:00,57.64,57.64,57.61,57.63,20128.0,46.333,46.333,46.3089,46.3249,20128.0
2017-06-20 12:20:00,57.63,57.67,57.59,57.63,17930.0,46.3249,46.3571,46.2928,46.3249,17930.0
2017-06-20 12:30:00,57.64,57.78,57.64,57.78,13037.0,46.333,46.4455,46.333,46.4455,13037.0
2017-06-20 12:40:00,57.77,57.78,57.74,57.74,16737.0,46.4375,46.4455,46.4134,46.4134,16737.0
2017-06-20 12:50:00,57.75,57.77,57.74,57.76,14090.0,46.4214,46.4375,46.4134,46.4294,14090.0
2017-06-20 13:00:00,57.77,57.8,57.74,57.76,14135.0,46.4375,46.4616,46.4134,46.4294,14135.0
2017-06-20 13:10:00,57.76,57.79,57.72,57.74,19447.0,46.4294,46.4536,46.3973,46.4134,19447.0
2017-06-20 13:20:00,57.75,57.78,57.74,57.74,15885.0,46.4214,46.4455,46.4134,46.4134,15885.0
2017-06-20 13:30:00,57.74,57.75,57.7,57.71,13143.0,46.4134,46.4214,46.3812,46.3893,13143.0
2017-06-20 13:40:00,57.71,57.71,57.67,57.67,17047.0,46.3893,46.3893,46.3571,46.3571,17047.0
2017-06-20 13:50:00,57.67,57.68,57.59,57.6,18461.0,46.3571,46.3651,46.2928,46.3008,18461.0
2017-06-20 14:00:00,57.59,57.63,57.55,57.55,26938.0,46.2928,46.3249,46.2606,46.2606,26938.0
2017-06-20 14:10:00,57.55,57.58,57.54,57.54,29840.0,46.2606,46.2848,46.2526,46.2526,29840.0
2017-06-20 14:20:00,57.55,57.55,57.49,57.51,39690.0,46.2606,46.2606,46.2124,46.2285,39690.0
2017-06-20 14:30:00,57.52,57.56,57.5,57.52,26145.0,46.2365,46.2687,46.2204,46.2365,26145.0
2017-06-20 14:40:00,57.51,57.51,57.42,57.44,38036.0,46.2285,46.2285,46.1561,46.1722,38036.0
2017-06-20 14:50:00,57.44,57.46,57.38,57.38,37260.0,46.1722,46.1883,46.124,46.124,37260.0
2017-06-20 15:00:00,57.38,57.47,57.37,57.46,69368.0,46.124,46.1963,46.1159,46.1883,69368.0
2017-06-20 15:10:00,57.46,57.49,57.43,57.43,55160.0,46.1883,46.2124,46.1642,46.1642,55160.0
2017-06-20 15:20:00,57.43,57.46,57.38,57.42,48745.0,46.1642,46.1883,46.124,46.1561,48745.0
2017-06-20 15:30:00,57.42,57.51,57.4,57.51,55605.0,46.1561,46.2285,46.1401,46.2285,55605.0
2017-06-20 15:40:00,57.51,57.53,57.45,57.45,83115.0,46.2285,46.2446,46.1803,46.1803,83115.0
2017-06-20 15:50:00,57.46,57.7,57.45,57.66,251618.0,46.1883,46.3812,46.1803,46.3491,251618.0
2017-06-21 09:30:00,57.71,57.84,57.61,57.71,37880.0,46.3893,46.4938,46.3089,46.3893,37880.0
2017-06-21 09:40:00,57.73,57.83,57.73,57.78,27802.0,46.4053,46.4857,46.4053,46.4455,27802.0
2017-06-21 09:50:00,57.78,57.9,57.76,57.85,41020.0,46.4455,46.542,46.4294,46.5018,41020.0
2017-06-21 10:00:00,57.85,57.96,57.84,57.87,48550.0,46.5018,46.5902,46.4938,46.5179,48550.0
2017-06-21 10:10:00,57.88,57.95,57.85,57.93,33172.0,46.5259,46.5822,46.5018,46.5661,33172.0
2017-06-21 10:20:00,57.93,57.98,57.87,57.89,44644.0,46.5661,46.6063,46.5179,46.5339,44644.0
2017-06-21 10:30:00,57.89,57.95,57.88,57.91,36832.0,46.5339,46.5822,46.5259,46.55,36832.0
2017-06-21 10:40:00,57.91,58.01,57.88,57.96,39553.0,46.55,46.6304,46.5259,46.5902,39553.0
2017-06-21 10:50:00,57.95,58.03,57.92,58.02,55147.0,46.5822,46.6465,46.5581,46.6384,55147.0
2017-06-21 11:00:00,58.01,58.04,57.88,57.89,36660.0,46.6304,46.6545,46.5259,46.5339,36660.0
2017-06-21 11:10:00,57.88,57.89,57.78,57.8,39083.0,46.5259,46.5339,46.4455,46.4616,39083.0
2017-06-21 11:20:00,57.8,57.93,57.8,57.93,36685.0,46.4616,46.5661,46.4616,46.5661,36685.0
2017-06-21 11:30:00,57.92,57.94,57.9,57.93,33700.0,46.5581,46.5741,46.542,46.5661,33700.0
2017-06-21 11:40:00,57.92,57.98,57.92,57.97,54802.0,46.5581,46.6063,46.5581,46.5982,54802.0
2017-06-21 11:50:00,57.97,57.97,57.89,57.89,31389.0,46.5982,46.5982,46.5339,46.5339,31389.0
2017-06-21 12:00:00,57.9,57.97,57.89,57.96,23360.0,46.542,46.5982,46.5339,46.5902,23360.0
2017-06-21 12:10:00,57.97,57.97,57.89,57.89,26462.0,46.5982,46.5982,46.5339,46.5339,26462.0
2017-06-21 12:20:00,57.89,57.96,57.87,57.96,28716.0,46.5339,46.5902,46.5179,46.5902,28716.0
2017-06-21 12:30:00,57.96,57.97,57.89,57.91,32881.0,46.5902,46.5982,46.5339,46.55,32881.0
2017-06-21 12:40:00,57.92,57.92,57.84,57.89,27605.0,46.5581,46.5581,46.4938,46.5339,27605.0
2017-06-21 12:50:00,57.89,57.9,57.84,57.84,36466.0,46.5339,46.542,46.4938,46.4938,36466.0
2017-06-21 13:00:00,57.84,57.86,57.8,57.82,36708.0,46.4938,46.5098,46.4616,46.4777,36708.0
2017-06-21 13:10:00,57.81,57.86,57.79,57.81,31372.0,46.4696,46.5098,46.4536,46.4696,31372.0
2017-06-21 13:20:00,57.82,57.87,57.81,57.87,25754.0,46.4777,46.5179,46.4696,46.5179,25754.0
2017-06-21 13:30:00,57.87,57.88,57.82,57.84,42174.0,46.5179,46.5259,46.4777,46.4938,42174.0
2017-06-21 13:40:00,57.83,57.84,57.77,57.78,45995.0,46.4857,46.4938,46.4375,46.4455,45995.0
2017-06-21 13:50:00,57.78,57.78,57.62,57.66,61664.0,46.4455,46.4455,46.3169,46.3491,61664.0
2017-06-21 14:00:00,57.67,57.8,57.66,57.78,35242.0,46.3571,46.4616,46.3491,46.4455,35242.0
2017-06-21 14:10:00,57.77,57.77,57.72,57.72,56466.0,46.4375,46.4375,46.3973,46.3973,56466.0
2017-06-21 14:20:00,57.72,57.77,57.71,57.77,42731.0,46.3973,46.4375,46.3893,46.4375,42731.0
2017-06-21 14:30:00,57.76,57.91,57.76,57.88,60787.0,46.4294,46.55,46.4294,46.5259,60787.0
2017-06-21 14:40:00,57.88,57.91,57.85,57.87,53107.0,46.5259,46.55,46.5018,46.5179,53107.0
2017-06-21 14:50:00,57.87,57.95,57.86,57.95,40799.0,46.5179,46.5822,46.5098,46.5822,40799.0
2017-06-21 15:00:00,57.94,57.99,57.91,57.99,53423.0,46.5741,46.6143,46.55,46.6143,53423.0
2017-06-21 15:10:00,57.99,58.04,57.95,58.04,44373.0,46.6143,46.6545,46.5822,46.6545,44373.0
2017-06-21 15:20:00,58.04,58.04,57.98,58.0,39436.0,46.6545,46.6545,46.6063,46.6224,39436.0
2017-06-21 15:30:00,57.99,58.01,57.91,57.92,64378.0,46.6143,46.6304,46.55,46.5581,64378.0
2017-06-21 15:40:00,57.93,58.02,57.89,58.02,121212.0,46.5661,46.6384,46.5339,46.6384,121212.0
2017-06-21 15:50:00,58.02,58.07,58.0,58.05,166808.0,46.6384,46.6786,46.6224,46.6626,166808.0
2017-06-22 09:30:00,57.84,57.85,57.58,57.58,42141.0,46.4938,46.5018,46.2848,46.2848,42141.0
2017-06-22 09:40:00,57.6,57.71,57.56,57.69,43635.0,46.3008,46.3893,46.2687,46.3732,43635.0
2017-06-22 09:50:00,57.7,57.74,57.55,57.56,24730.0,46.3812,46.4134,46.2606,46.2687,24730.0
2017-06-22 10:00:00,57.53,57.62,57.51,57.52,14564.0,46.2446,46.3169,46.2285,46.2365,14564.0
2017-06-22 10:10:00,57.52,57.59,57.5,57.57,19407.0,46.2365,46.2928,46.2204,46.2767,19407.0
2017-06-22 10:20:00,57.57,57.63,57.56,57.63,20473.0,46.2767,46.3249,46.2687,46.3249,20473.0
2017-06-22 10:30:00,57.62,57.69,57.62,57.62,26106.0,46.3169,46.3732,46.3169,46.3169,26106.0
2017-06-22 10:40:00,57.62,57.65,57.59,57.61,41274.0,46.3169,46.341,46.2928,46.3089,41274.0
2017-06-22 10:50:00,57.61,57.64,57.6,57.61,19919.0,46.3089,46.333,46.3008,46.3089,19919.0
2017-06-22 11:00:00,57.62,57.71,57.6,57.69,22039.0,46.3169,46.3893,46.3008,46.3732,22039.0
2017-06-22 11:10:00,57.69,57.75,57.67,57.69,25055.0,46.3732,46.4214,46.3571,46.3732,25055.0
2017-06-22 11:20:00,57.69,57.71,57.67,57.69,29317.0,46.3732,46.3893,46.3571,46.3732,29317.0
2017-06-22 11:30:00,57.69,57.7,57.63,57.64,31258.0,46.3732,46.3812,46.3249,46.333,31258.0
2017-06-22 11:40:00,57.64,57.78,57.63,57.77,23259.0,46.333,46.4455,46.3249,46.4375,23259.0
2017-06-22 11:50:00,57.77,57.8,57.76,57.78,20695.0,46.4375,46.4616,46.4294,46.4455,20695.0
2017-06-22 12:00:00,57.77,57.8,57.72,57.74,15932.0,46.4375,46.4616,46.3973,46.4134,15932.0
2017-06-22 12:10:00,57.75,57.76,57.73,57.74,19095.0,46.4214,46.4294,46.4053,46.4134,19095.0
2017-06-22 12:20:00,57.75,57.76,57.73,57.75,13979.0,46.4214,46.4294,46.4053,46.4214,13979.0
2017-06-22 12:30:00,57.75,57.82,57.75,57.82,15575.0,46.4214,46.4777,46.4214,46.4777,15575.0
2017-06-22 12:40:00,57.81,57.84,57.8,57.83,19303.0,46.4696,46.4938,46.4616,46.4857,19303.0
2017-06-22 12:50:00,57.83,57.89,57.83,57.84,15893.0,46.4857,46.5339,46.4857,46.4938,15893.0
2017-06-22 13:00:00,57.85,57.88,57.83,57.83,15053.0,46.5018,46.5259,46.4857,46.4857,15053.0
2017-06-22 13:10:00,57.82,57.87,57.78,57.79,28863.0,46.4777,46.5179,46.4455,46.4536,28863.0
2017-06-22 13:20:00,57.8,57.85,57.77,57.83,30622.0,46.4616,46.5018,46.4375,46.4857,30622.0
2017-06-22 13:30:00,57.83,57.85,57.8,57.83,12385.0,46.4857,46.5018,46.4616,46.4857,12385.0
2017-06-22 13:40:00,57.82,57.83,57.78,57.81,19107.0,46.4777,46.4857,46.4455,46.4696,19107.0
2017-06-22 13:50:00,57.8,57.84,57.8,57.82,13407.0,46.4616,46.4938,46.4616,46.4777,13407.0
2017-06-22 14:00:00,57.81,57.83,57.79,57.82,20580.0,46.4696,46.4857,46.4536,46.4777,20580.0
2017-06-22 14:10:00,57.81,57.82,57.78,57.81,21111.0,46.4696,46.4777,46.4455,46.4696,21111.0
2017-06-22 14:20:00,57.81,57.83,57.78,57.8,19694.0,46.4696,46.4857,46.4455,46.4616,19694.0
2017-06-22 14:30:00,57.79,57.8,57.76,57.76,17248.0,46.4536,46.4616,46.4294,46.4294,17248.0
2017-06-22 14:40:00,57.77,57.81,57.76,57.79,31806.0,46.4375,46.4696,46.4294,46.4536,31806.0
2017-06-22 14:50:00,57.79,57.81,57.77,57.79,22613.0,46.4536,46.4696,46.4375,46.4536,22613.0
2017-06-22 15:00:00,57.79,57.81,57.77,57.8,22877.0,46.4536,46.4696,46.4375,46.4616,22877.0
2017-06-22 15:10:00,57.79,57.81,57.75,57.76,21745.0,46.4536,46.4696,46.4214,46.4294,21745.0
2017-06-22 15:20:00,57.76,57.76,57.67,57.68,32942.0,46.4294,46.4294,46.3571,46.3651,32942.0
2017-06-22 15:30:00,57.69,57.69,57.62,57.63,32537.0,46.3732,46.3732,46.3169,46.3249,32537.0
2017-06-22 15:40:00,57.63,57.65,57.56,57.56,99830.0,46.3249,46.341,46.2687,46.2687,99830.0
2017-06-22 15:50:00,57.57,57.72,57.56,57.67,150796.0,46.2767,46.3973,46.2687,46.3571,150796.0
2017-06-23 09:30:00,58.21,58.48,58.1,58.42,116031.0,46.7912,47.0082,46.7027,46.96,116031.0
2017-06-23 09:40:00,58.41,58.62,58.4,58.47,59024.0,46.9519,47.1207,46.9439,47.0002,59024.0
2017-06-23 09:50:00,58.45,58.61,58.45,58.5,49238.0,46.9841,47.1127,46.9841,47.0243,49238.0
2017-06-23 10:00:00,58.5,58.66,58.49,58.65,42135.0,47.0243,47.1529,47.0162,47.1449,42135.0
2017-06-23 10:10:00,58.64,58.77,58.59,58.72,49916.0,47.1368,47.2413,47.0966,47.2011,49916.0
2017-06-23 10:20:00,58.69,58.73,58.64,58.64,48039.0,47.177,47.2092,47.1368,47.1368,48039.0
2017-06-23 10:30:00,58.64,58.67,58.55,58.65,32110.0,47.1368,47.1609,47.0645,47.1449,32110.0
2017-06-23 10:40:00,58.65,58.77,58.65,58.77,44366.0,47.1449,47.2413,47.1449,47.2413,44366.0
2017-06-23 10:50:00,58.77,58.97,58.74,58.92,62728.0,47.2413,47.4021,47.2172,47.3619,62728.0
2017-06-23 11:00:00,58.91,59.07,58.91,58.93,164691.0,47.3539,47.4825,47.3539,47.3699,164691.0
2017-06-23 11:10:00,58.93,58.95,58.77,58.81,107840.0,47.3699,47.386,47.2413,47.2735,107840.0
2017-06-23 11:20:00,58.81,59.02,58.8,58.98,54508.0,47.2735,47.4423,47.2654,47.4101,54508.0
2017-06-23 11:30:00,58.98,58.99,58.76,58.78,22188.0,47.4101,47.4182,47.2333,47.2494,22188.0
2017-06-23 11:40:00,58.76,58.86,58.73,58.73,47221.0,47.2333,47.3137,47.2092,47.2092,47221.0
2017-06-23 11:50:00,58.73,58.74,58.64,58.68,31520.0,47.2092,47.2172,47.1368,47.169,31520.0
2017-06-23 12:00:00,58.67,58.67,58.57,58.57,16535.0,47.1609,47.1609,47.0805,47.0805,16535.0
2017-06-23 12:10:00,58.58,58.64,58.56,58.58,11370.0,47.0886,47.1368,47.0725,47.0886,11370.0
2017-06-23 12:20:00,58.57,58.61,58.54,58.55,14556.0,47.0805,47.1127,47.0564,47.0645,14556.0
2017-06-23 12:30:00,58.55,58.65,58.55,58.63,29720.0,47.0645,47.1449,47.0645,47.1288,29720.0
2017-06-23 12:40:00,58.63,58.66,58.6,58.61,34556.0,47.1288,47.1529,47.1047,47.1127,34556.0
2017-06-23 12:50:00,58.6,58.61,58.56,58.56,13897.0,47.1047,47.1127,47.0725,47.0725,13897.0
2017-06-23 13:00:00,58.57,58.6,58.55,58.57,40364.0,47.0805,47.1047,47.0645,47.0805,40364.0
2017-06-23 13:10:00,58.57,58.66,58.57,58.64,21765.0,47.0805,47.1529,47.0805,47.1368,21765.0
2017-06-23 13:20:00,58.65,58.66,58.63,58.65,17977.0,47.1449,47.1529,47.1288,47.1449,17977.0
2017-06-23 13:30:00,58.65,58.66,58.59,58.62,41759.0,47.1449,47.1529,47.0966,47.1207,41759.0
2017-06-23 13:40:00,58.63,58.66,58.6,58.63,19454.0,47.1288,47.1529,47.1047,47.1288,19454.0
2017-06-23 13:50:00,58.63,58.65,58.62,58.63,16546.0,47.1288,47.1449,47.1207,47.1288,16546.0
2017-06-23 14:00:00,58.63,58.65,58.6,58.62,19292.0,47.1288,47.1449,47.1047,47.1207,19292.0
2017-06-23 14:10:00,58.62,58.65,58.61,58.61,21903.0,47.1207,47.1449,47.1127,47.1127,21903.0
2017-06-23 14:20:00,58.62,58.62,58.5,58.51,22202.0,47.1207,47.1207,47.0243,47.0323,22202.0
2017-06-23 14:30:00,58.5,58.56,58.49,58.51,20758.0,47.0243,47.0725,47.0162,47.0323,20758.0
2017-06-23 14:40:00,58.51,58.53,58.45,58.46,31836.0,47.0323,47.0484,46.9841,46.9921,31836.0
2017-06-23 14:50:00,58.47,58.48,58.43,58.45,20775.0,47.0002,47.0082,46.968,46.9841,20775.0
2017-06-23 15:00:00,58.46,58.46,58.38,58.46,36212.0,46.9921,46.9921,46.9278,46.9921,36212.0
2017-06-23 15:10:00,58.46,58.5,58.43,58.5,32187.0,46.9921,47.0243,46.968,47.0243,32187.0
2017-06-23 15:20:00,58.5,58.51,58.45,58.47,62678.0,47.0243,47.0323,46.9841,47.0002,62678.0
2017-06-23 15:30:00,58.47,58.5,58.42,58.45,111490.0,47.0002,47.0243,46.96,46.9841,111490.0
2017-06-23 15:40:00,58.45,58.5,58.38,58.48,143222.0,46.9841,47.0243,46.9278,47.0082,143222.0
2017-06-23 15:50:00,58.47,58.52,58.46,58.49,303187.0,47.0002,47.0404,46.9921,47.0162,303187.0
2017-06-26 09:30:00,58.74,59.07,58.74,59.0,103672.0,47.2172,47.4825,47.2172,47.4262,103672.0
2017-06-26 09:40:00,58.99,59.01,58.79,58.83,56064.0,47.4182,47.4342,47.2574,47.2895,56064.0
2017-06-26 09:50:00,58.83,58.87,58.74,58.76,46763.0,47.2895,47.3217,47.2172,47.2333,46763.0
2017-06-26 10:00:00,58.76,58.77,58.62,58.64,32640.0,47.2333,47.2413,47.1207,47.1368,32640.0
2017-06-26 10:10:00,58.6,58.71,58.6,58.71,24453.0,47.1047,47.1931,47.1047,47.1931,24453.0
2017-06-26 10:20:00,58.7,58.75,58.69,58.71,57070.0,47.185,47.2252,47.177,47.1931,57070.0
2017-06-26 10:30:00,58.7,58.75,58.65,58.66,43288.0,47.185,47.2252,47.1449,47.1529,43288.0
2017-06-26 10:40:00,58.65,58.66,58.54,58.6,31539.0,47.1449,47.1529,47.0564,47.1047,31539.0
2017-06-26 10:50:00,58.6,58.75,58.59,58.74,48524.0,47.1047,47.2252,47.0966,47.2172,48524.0
2017-06-26 11:00:00,58.75,58.89,58.71,58.88,37971.0,47.2252,47.3378,47.1931,47.3297,37971.0
2017-06-26 11:10:00,58.88,58.89,58.77,58.77,21062.0,47.3297,47.3378,47.2413,47.2413,21062.0
2017-06-26 11:20:00,58.78,58.79,58.68,58.72,34777.0,47.2494,47.2574,47.169,47.2011,34777.0
2017-06-26 11:30:00,58.71,58.73,58.6,58.62,30347.0,47.1931,47.2092,47.1047,47.1207,30347.0
2017-06-26 11:40:00,58.61,58.7,58.61,58.66,31800.0,47.1127,47.185,47.1127,47.1529,31800.0
2017-06-26 11:50:00,58.65,58.67,58.6,58.67,27283.0,47.1449,47.1609,47.1047,47.1609,27283.0
2017-06-26 12:00:00,58.67,58.83,58.67,58.77,42266.0,47.1609,47.2895,47.1609,47.2413,42266.0
2017-06-26 12:10:00,58.76,58.77,58.69,58.7,19745.0,47.2333,47.2413,47.177,47.185,19745.0
2017-06-26 12:20:00,58.69,58.72,58.62,58.63,34350.0,47.177,47.2011,47.1207,47.1288,34350.0
2017-06-26 12:30:00,58.63,58.68,58.58,58.68,34213.0,47.1288,47.169,47.0886,47.169,34213.0
2017-06-26 12:40:00,58.67,58.72,58.65,58.68,20881.0,47.1609,47.2011,47.1449,47.169,20881.0
2017-06-26 12:50:00,58.67,58.74,58.66,58.74,27123.0,47.1609,47.2172,47.1529,47.2172,27123.0
2017-06-26 13:00:00,58.73,58.76,58.66,58.67,20041.0,47.2092,47.2333,47.1529,47.1609,20041.0
2017-06-26 13:10:00,58.67,58.74,58.65,58.73,26450.0,47.1609,47.2172,47.1449,47.2092,26450.0
2017-06-26 13:20:00,58.73,58.81,58.73,58.81,14085.0,47.2092,47.2735,47.2092,47.2735,14085.0
2017-06-26 13:30:00,58.8,58.84,58.78,58.84,12039.0,47.2654,47.2976,47.2494,47.2976,12039.0
2017-06-26 13:40:00,58.84,58.94,58.83,58.85,27394.0,47.2976,47.378,47.2895,47.3056,27394.0
2017-06-26 13:50:00,58.83,58.97,58.82,58.93,31744.0,47.2895,47.4021,47.2815,47.3699,31744.0
2017-06-26 14:00:00,58.93,58.94,58.86,58.9,13534.0,47.3699,47.378,47.3137,47.3458,13534.0
2017-06-26 14:10:00,58.9,58.9,58.81,58.85,18711.0,47.3458,47.3458,47.2735,47.3056,18711.0
2017-06-26 14:20:00,58.85,58.93,58.85,58.93,47909.0,47.3056,47.3699,47.3056,47.3699,47909.0
2017-06-26 14:30:00,58.94,58.94,58.85,58.86,25686.0,47.378,47.378,47.3056,47.3137,25686.0
2017-06-26 14:40:00,58.86,58.91,58.85,58.91,23723.0,47.3137,47.3539,47.3056,47.3539,23723.0
2017-06-26 14:50:00,58.9,59.01,58.9,59.0,39324.0,47.3458,47.4342,47.3458,47.4262,39324.0
2017-06-26 15:00:00,59.0,59.06,58.99,59.04,37299.0,47.4262,47.4744,47.4182,47.4584,37299.0
2017-06-26 15:10:00,59.03,59.11,59.02,59.09,62425.0,47.4503,47.5146,47.4423,47.4985,62425.0
2017-06-26 15:20:00,59.09,59.09,58.96,58.98,65154.0,47.4985,47.4985,47.394,47.4101,65154.0
2017-06-26 15:30:00,58.99,59.05,58.99,59.0,74846.0,47.4182,47.4664,47.4182,47.4262,74846.0
2017-06-26 15:40:00,59.0,59.03,58.99,59.03,147950.0,47.4262,47.4503,47.4182,47.4503,147950.0
2017-06-26 15:50:00,59.02,59.06,59.0,59.05,247158.0,47.4423,47.4744,47.4262,47.4664,247158.0
2017-06-27 09:30:00,59.39,59.49,59.16,59.2,198350.0,47.7397,47.8201,47.5548,47.587,198350.0
2017-06-27 09:40:00,59.17,59.2,59.0,59.17,145640.0,47.5628,47.587,47.4262,47.5628,145640.0
2017-06-27 09:50:00,59.16,59.28,59.02,59.18,245602.0,47.5548,47.6513,47.4423,47.5709,245602.0
2017-06-27 10:00:00,59.17,59.23,59.0,59.02,210185.0,47.5628,47.6111,47.4262,47.4423,210185.0
2017-06-27 10:10:00,59.01,59.12,59.0,59.05,319988.0,47.4342,47.5227,47.4262,47.4664,319988.0
2017-06-27 10:20:00,59.05,59.08,58.97,59.07,148285.0,47.4664,47.4905,47.4021,47.4825,148285.0
2017-06-27 10:30:00,59.06,59.17,59.02,59.11,63532.0,47.4744,47.5628,47.4423,47.5146,63532.0
2017-06-27 10:40:00,59.12,59.18,59.09,59.11,42799.0,47.5227,47.5709,47.4985,47.5146,42799.0
2017-06-27 10:50:00,59.11,59.28,59.09,59.25,57302.0,47.5146,47.6513,47.4985,47.6272,57302.0
2017-06-27 11:00:00,59.25,59.3,59.19,59.29,48735.0,47.6272,47.6673,47.5789,47.6593,48735.0
2017-06-27 11:10:00,59.28,59.29,59.15,59.19,56193.0,47.6513,47.6593,47.5468,47.5789,56193.0
2017-06-27 11:20:00,59.19,59.24,59.17,59.18,138986.0,47.5789,47.6191,47.5628,47.5709,138986.0
2017-06-27 11:30:00,59.17,59.2,59.15,59.19,35442.0,47.5628,47.587,47.5468,47.5789,35442.0
2017-06-27 11:40:00,59.19,59.19,59.16,59.18,39090.0,47.5789,47.5789,47.5548,47.5709,39090.0
2017-06-27 11:50:00,59.17,59.18,59.13,59.15,146539.0,47.5628,47.5709,47.5307,47.5468,146539.0
2017-06-27 12:00:00,59.14,59.16,59.08,59.08,109983.0,47.5387,47.5548,47.4905,47.4905,109983.0
2017-06-27 12:10:00,59.08,59.1,59.01,59.08,146758.0,47.4905,47.5066,47.4342,47.4905,146758.0
2017-06-27 12:20:00,59.07,59.15,59.02,59.1,105551.0,47.4825,47.5468,47.4423,47.5066,105551.0
2017-06-27 12:30:00,59.1,59.1,58.94,59.02,78168.0,47.5066,47.5066,47.378,47.4423,78168.0
2017-06-27 12:40:00,59.01,59.13,58.98,59.0,91667.0,47.4342,47.5307,47.4101,47.4262,91667.0
2017-06-27 12:50:00,59.0,59.08,58.98,59.08,80289.0,47.4262,47.4905,47.4101,47.4905,80289.0
2017-06-27 13:00:00,59.07,59.13,59.06,59.09,130072.0,47.4825,47.5307,47.4744,47.4985,130072.0
2017-06-27 13:10:00,59.09,59.13,59.05,59.12,74872.0,47.4985,47.5307,47.4664,47.5227,74872.0
2017-06-27 13:20:00,59.12,59.14,59.0,59.01,51548.0,47.5227,47.5387,47.4262,47.4342,51548.0
2017-06-27 13:30:00,59.0,59.02,58.92,58.93,161435.0,47.4262,47.4423,47.3619,47.3699,161435.0
2017-06-27 13:40:00,58.93,58.98,58.86,58.92,74035.0,47.3699,47.4101,47.3137,47.3619,74035.0
2017-06-27 13:50:00,58.92,58.97,58.85,58.86,72047.0,47.3619,47.4021,47.3056,47.3137,72047.0
2017-06-27 14:00:00,58.86,58.95,58.76,58.85,137958.0,47.3137,47.386,47.2333,47.3056,137958.0
2017-06-27 14:10:00,58.84,59.06,58.84,59.02,141147.0,47.2976,47.4744,47.2976,47.4423,141147.0
2017-06-27 14:20:00,59.01,59.01,58.91,58.98,51899.0,47.4342,47.4342,47.3539,47.4101,51899.0
2017-06-27 14:30:00,58.98,58.98,58.91,58.97,46108.0,47.4101,47.4101,47.3539,47.4021,46108.0
2017-06-27 14:40:00,58.97,59.0,58.9,58.9,51274.0,47.4021,47.4262,47.3458,47.3458,51274.0
2017-06-27 14:50:00,58.91,58.91,58.82,58.84,72901.0,47.3539,47.3539,47.2815,47.2976,72901.0
2017-06-27 15:00:00,58.83,58.83,58.71,58.79,85477.0,47.2895,47.2895,47.1931,47.2574,85477.0
2017-06-27 15:10:00,58.79,58.81,58.73,58.74,80463.0,47.2574,47.2735,47.2092,47.2172,80463.0
2017-06-27 15:20:00,58.74,58.81,58.7,58.79,123109.0,47.2172,47.2735,47.185,47.2574,123109.0
2017-06-27 15:30:00,58.78,58.88,58.75,58.88,220571.0,47.2494,47.3297,47.2252,47.3297,220571.0
2017-06-27 15:40:00,58.87,58.88,58.8,58.82,232314.0,47.3217,47.3297,47.2654,47.2815,232314.0
2017-06-27 15:50:00,58.83,58.83,58.74,58.74,574044.0,47.2895,47.2895,47.2172,47.2172,574044.0
2017-06-28 09:30:00,58.95,59.05,58.75,58.83,110020.0,47.386,47.4664,47.2252,47.2895,110020.0
2017-06-28 09:40:00,58.83,58.85,58.54,58.69,228577.0,47.2895,47.3056,47.0564,47.177,228577.0
2017-06-28 09:50:00,58.68,58.83,58.65,58.8,172272.0,47.169,47.2895,47.1449,47.2654,172272.0
2017-06-28 10:00:00,58.8,58.88,58.8,58.85,119072.0,47.2654,47.3297,47.2654,47.3056,119072.0
2017-06-28 10:10:00,58.85,58.87,58.79,58.82,93913.0,47.3056,47.3217,47.2574,47.2815,93913.0
2017-06-28 10:20:00,58.82,58.83,58.72,58.76,46679.0,47.2815,47.2895,47.2011,47.2333,46679.0
2017-06-28 10:30:00,58.76,58.79,58.61,58.61,30813.0,47.2333,47.2574,47.1127,47.1127,30813.0
2017-06-28 10:40:00,58.61,58.76,58.59,58.73,45673.0,47.1127,47.2333,47.0966,47.2092,45673.0
2017-06-28 10:50:00,58.75,58.86,58.73,58.84,46655.0,47.2252,47.3137,47.2092,47.2976,46655.0
2017-06-28 11:00:00,58.83,58.97,58.82,58.84,90783.0,47.2895,47.4021,47.2815,47.2976,90783.0
2017-06-28 11:10:00,58.83,58.83,58.75,58.77,32960.0,47.2895,47.2895,47.2252,47.2413,32960.0
2017-06-28 11:20:00,58.77,58.78,58.72,58.73,27127.0,47.2413,47.2494,47.2011,47.2092,27127.0
2017-06-28 11:30:00,58.73,58.79,58.72,58.79,79690.0,47.2092,47.2574,47.2011,47.2574,79690.0
2017-06-28 11:40:00,58.79,58.87,58.78,58.86,36719.0,47.2574,47.3217,47.2494,47.3137,36719.0
2017-06-28 11:50:00,58.85,59.09,58.85,59.02,52298.0,47.3056,47.4985,47.3056,47.4423,52298.0
2017-06-28 12:00:00,59.01,59.01,58.85,58.9,57666.0,47.4342,47.4342,47.3056,47.3458,57666.0
2017-06-28 12:10:00,58.89,59.09,58.89,59.0,38216.0,47.3378,47.4985,47.3378,47.4262,38216.0
2017-06-28 12:20:00,59.0,59.03,58.91,58.91,30187.0,47.4262,47.4503,47.3539,47.3539,30187.0
2017-06-28 12:30:00,58.91,58.92,58.88,58.9,16931.0,47.3539,47.3619,47.3297,47.3458,16931.0
2017-06-28 12:40:00,58.91,58.92,58.87,58.92,43038.0,47.3539,47.3619,47.3217,47.3619,43038.0
2017-06-28 12:50:00,58.91,58.92,58.82,58.84,87164.0,47.3539,47.3619,47.2815,47.2976,87164.0
2017-06-28 13:00:00,58.85,58.86,58.76,58.77,19994.0,47.3056,47.3137,47.2333,47.2413,19994.0
2017-06-28 13:10:00,58.77,58.83,58.74,58.79,58191.0,47.2413,47.2895,47.2172,47.2574,58191.0
2017-06-28 13:20:00,58.8,58.82,58.77,58.81,24908.0,47.2654,47.2815,47.2413,47.2735,24908.0
2017-06-28 13:30:00,58.81,58.96,58.81,58.96,25890.0,47.2735,47.394,47.2735,47.394,25890.0
2017-06-28 13:40:00,58.95,58.96,58.89,58.89,24138.0,47.386,47.394,47.3378,47.3378,24138.0
2017-06-28 13:50:00,58.89,58.96,58.88,58.91,114606.0,47.3378,47.394,47.3297,47.3539,114606.0
2017-06-28 14:00:00,58.9,59.14,58.89,59.01,127291.0,47.3458,47.5387,47.3378,47.4342,127291.0
2017-06-28 14:10:00,59.0,59.01,58.96,58.98,54269.0,47.4262,47.4342,47.394,47.4101,54269.0
2017-06-28 14:20:00,58.97,58.99,58.9,58.93,31941.0,47.4021,47.4182,47.3458,47.3699,31941.0
2017-06-28 14:30:00,58.93,58.94,58.91,58.92,32570.0,47.3699,47.378,47.3539,47.3619,32570.0
2017-06-28 14:40:00,58.92,58.97,58.91,58.97,29241.0,47.3619,47.4021,47.3539,47.4021,29241.0
2017-06-28 14:50:00,58.98,58.98,58.95,58.97,25550.0,47.4101,47.4101,47.386,47.4021,25550.0
2017-06-28 15:00:00,58.97,59.08,58.96,59.07,52182.0,47.4021,47.4905,47.394,47.4825,52182.0
2017-06-28 15:10:00,59.07,59.08,59.03,59.05,88876.0,47.4825,47.4905,47.4503,47.4664,88876.0
2017-06-28 15:20:00,59.05,59.06,58.97,59.04,91570.0,47.4664,47.4744,47.4021,47.4584,91570.0
2017-06-28 15:30:00,59.04,59.12,59.03,59.1,103828.0,47.4584,47.5227,47.4503,47.5066,103828.0
2017-06-28 15:40:00,59.11,59.14,59.09,59.11,159138.0,47.5146,47.5387,47.4985,47.5146,159138.0
2017-06-28 15:50:00,59.11,59.23,59.09,59.21,377863.0,47.5146,47.6111,47.4985,47.595,377863.0
2017-06-29 09:30:00,59.26,59.4,58.85,58.86,197180.0,47.6352,47.7477,47.3056,47.3137,197180.0
2017-06-29 09:40:00,58.84,58.84,58.73,58.76,70809.0,47.2976,47.2976,47.2092,47.2333,70809.0
2017-06-29 09:50:00,58.76,58.86,58.75,58.82,45244.0,47.2333,47.3137,47.2252,47.2815,45244.0
2017-06-29 10:00:00,58.82,58.85,58.75,58.85,76350.0,47.2815,47.3056,47.2252,47.3056,76350.0
2017-06-29 10:10:00,58.84,58.87,58.77,58.85,45065.0,47.2976,47.3217,47.2413,47.3056,45065.0
2017-06-29 10:20:00,58.85,58.97,58.83,58.97,35297.0,47.3056,47.4021,47.2895,47.4021,35297.0
2017-06-29 10:30:00,58.97,59.02,58.97,59.0,55128.0,47.4021,47.4423,47.4021,47.4262,55128.0
2017-06-29 10:40:00,59.0,59.1,58.99,59.09,24111.0,47.4262,47.5066,47.4182,47.4985,24111.0
2017-06-29 10:50:00,59.08,59.08,59.01,59.08,54731.0,47.4905,47.4905,47.4342,47.4905,54731.0
2017-06-29 11:00:00,59.08,59.08,59.02,59.03,52161.0,47.4905,47.4905,47.4423,47.4503,52161.0
2017-06-29 11:10:00,59.03,59.09,59.02,59.02,86803.0,47.4503,47.4985,47.4423,47.4423,86803.0
2017-06-29 11:20:00,59.03,59.06,58.99,59.0,50805.0,47.4503,47.4744,47.4182,47.4262,50805.0
2017-06-29 11:30:00,59.0,59.08,58.97,59.01,93037.0,47.4262,47.4905,47.4021,47.4342,93037.0
2017-06-29 11:40:00,59.0,59.04,58.97,59.0,49405.0,47.4262,47.4584,47.4021,47.4262,49405.0
2017-06-29 11:50:00,58.99,59.0,58.93,58.97,86266.0,47.4182,47.4262,47.3699,47.4021,86266.0
2017-06-29 12:00:00,58.96,59.02,58.94,59.0,44573.0,47.394,47.4423,47.378,47.4262,44573.0
2017-06-29 12:10:00,59.0,59.04,58.98,58.98,62902.0,47.4262,47.4584,47.4101,47.4101,62902.0
2017-06-29 12:20:00,58.98,59.03,58.98,59.0,40892.0,47.4101,47.4503,47.4101,47.4262,40892.0
2017-06-29 12:30:00,59.0,59.05,58.99,59.01,45095.0,47.4262,47.4664,47.4182,47.4342,45095.0
2017-06-29 12:40:00,59.0,59.0,58.94,58.96,36586.0,47.4262,47.4262,47.378,47.394,36586.0
2017-06-29 12:50:00,58.97,58.99,58.94,58.99,38762.0,47.4021,47.4182,47.378,47.4182,38762.0
2017-06-29 13:00:00,58.98,59.0,58.84,58.84,69597.0,47.4101,47.4262,47.2976,47.2976,69597.0
2017-06-29 13:10:00,58.83,58.83,58.71,58.76,61110.0,47.2895,47.2895,47.1931,47.2333,61110.0
2017-06-29 13:20:00,58.76,58.77,58.74,58.75,71699.0,47.2333,47.2413,47.2172,47.2252,71699.0
2017-06-29 13:30:00,58.76,58.93,58.75,58.9,94044.0,47.2333,47.3699,47.2252,47.3458,94044.0
2017-06-29 13:40:00,58.9,58.94,58.86,58.9,45355.0,47.3458,47.378,47.3137,47.3458,45355.0
2017-06-29 13:50:00,58.9,58.93,58.85,58.86,41036.0,47.3458,47.3699,47.3056,47.3137,41036.0
2017-06-29 14:00:00,58.86,58.95,58.85,58.92,49846.0,47.3137,47.386,47.3056,47.3619,49846.0
2017-06-29 14:10:00,58.92,58.95,58.89,58.94,66393.0,47.3619,47.386,47.3378,47.378,66393.0
2017-06-29 14:20:00,58.93,58.98,58.88,58.97,56244.0,47.3699,47.4101,47.3297,47.4021,56244.0
2017-06-29 14:30:00,58.97,58.97,58.88,58.9,44999.0,47.4021,47.4021,47.3297,47.3458,44999.0
2017-06-29 14:40:00,58.91,58.95,58.89,58.9,59110.0,47.3539,47.386,47.3378,47.3458,59110.0
2017-06-29 14:50:00,58.9,58.94,58.89,58.9,292359.0,47.3458,47.378,47.3378,47.3458,292359.0
2017-06-29 15:00:00,58.9,58.91,58.87,58.89,88711.0,47.3458,47.3539,47.3217,47.3378,88711.0
2017-06-29 15:10:00,58.9,58.91,58.82,58.84,79347.0,47.3458,47.3539,47.2815,47.2976,79347.0
2017-06-29 15:20:00,58.83,58.85,58.69,58.71,56695.0,47.2895,47.3056,47.177,47.1931,56695.0
2017-06-29 15:30:00,58.7,58.77,58.69,58.73,81475.0,47.185,47.2413,47.177,47.2092,81475.0
2017-06-29 15:40:00,58.73,58.74,58.63,58.68,111257.0,47.2092,47.2172,47.1288,47.169,111257.0
2017-06-29 15:50:00,58.68,58.72,58.65,58.69,248889.0,47.169,47.2011,47.1449,47.177,248889.0
2017-06-30 09:30:00,58.77,59.02,58.72,58.9,203663.0,47.2413,47.4423,47.2011,47.3458,203663.0
2017-06-30 09:40:00,58.9,58.91,58.7,58.79,87928.0,47.3458,47.3539,47.185,47.2574,87928.0
2017-06-30 09:50:00,58.79,58.86,58.62,58.66,139006.0,47.2574,47.3137,47.1207,47.1529,139006.0
2017-06-30 10:00:00,58.66,58.83,58.65,58.82,51543.0,47.1529,47.2895,47.1449,47.2815,51543.0
2017-06-30 10:10:00,58.83,58.83,58.78,58.8,46301.0,47.2895,47.2895,47.2494,47.2654,46301.0
2017-06-30 10:20:00,58.8,58.83,58.78,58.79,55965.0,47.2654,47.2895,47.2494,47.2574,55965.0
2017-06-30 10:30:00,58.79,58.79,58.63,58.69,48576.0,47.2574,47.2574,47.1288,47.177,48576.0
2017-06-30 10:40:00,58.69,58.78,58.68,58.75,58616.0,47.177,47.2494,47.169,47.2252,58616.0
2017-06-30 10:50:00,58.75,58.77,58.69,58.73,56831.0,47.2252,47.2413,47.177,47.2092,56831.0
2017-06-30 11:00:00,58.74,58.76,58.68,58.73,32442.0,47.2172,47.2333,47.169,47.2092,32442.0
2017-06-30 11:10:00,58.72,58.73,58.64,58.64,22580.0,47.2011,47.2092,47.1368,47.1368,22580.0
2017-06-30 11:20:00,58.64,58.66,58.59,58.6,64903.0,47.1368,47.1529,47.0966,47.1047,64903.0
2017-06-30 11:30:00,58.59,58.66,58.58,58.66,46908.0,47.0966,47.1529,47.0886,47.1529,46908.0
2017-06-30 11:40:00,58.66,58.68,58.63,58.67,20860.0,47.1529,47.169,47.1288,47.1609,20860.0
2017-06-30 11:50:00,58.67,58.68,58.65,58.67,15964.0,47.1609,47.169,47.1449,47.1609,15964.0
2017-06-30 12:00:00,58.66,58.67,58.64,58.65,17321.0,47.1529,47.1609,47.1368,47.1449,17321.0
2017-06-30 12:10:00,58.64,58.72,58.64,58.7,32298.0,47.1368,47.2011,47.1368,47.185,32298.0
2017-06-30 12:20:00,58.71,58.72,58.67,58.71,32235.0,47.1931,47.2011,47.1609,47.1931,32235.0
2017-06-30 12:30:00,58.71,58.74,58.69,58.71,29319.0,47.1931,47.2172,47.177,47.1931,29319.0
2017-06-30 12:40:00,58.7,58.72,58.63,58.63,73895.0,47.185,47.2011,47.1288,47.1288,73895.0
2017-06-30 12:50:00,58.63,58.72,58.63,58.72,34552.0,47.1288,47.2011,47.1288,47.2011,34552.0
2017-06-30 13:00:00,58.71,58.75,58.69,58.73,48618.0,47.1931,47.2252,47.177,47.2092,48618.0
2017-06-30 13:10:00,58.73,58.74,58.69,58.72,17791.0,47.2092,47.2172,47.177,47.2011,17791.0
2017-06-30 13:20:00,58.71,58.72,58.69,58.7,20782.0,47.1931,47.2011,47.177,47.185,20782.0
2017-06-30 13:30:00,58.7,58.74,58.69,58.7,33861.0,47.185,47.2172,47.177,47.185,33861.0
2017-06-30 13:40:00,58.69,58.69,58.64,58.64,30302.0,47.177,47.177,47.1368,47.1368,30302.0
2017-06-30 13:50:00,58.65,58.69,58.63,58.64,16750.0,47.1449,47.177,47.1288,47.1368,16750.0
2017-06-30 14:00:00,58.63,58.66,58.62,58.66,24693.0,47.1288,47.1529,47.1207,47.1529,24693.0
2017-06-30 14:10:00,58.67,58.74,58.66,58.72,15488.0,47.1609,47.2172,47.1529,47.2011,15488.0
2017-06-30 14:20:00,58.72,58.72,58.68,58.7,23925.0,47.2011,47.2011,47.169,47.185,23925.0
2017-06-30 14:30:00,58.7,58.72,58.68,58.68,33818.0,47.185,47.2011,47.169,47.169,33818.0
2017-06-30 14:40:00,58.68,58.78,58.66,58.77,16714.0,47.169,47.2494,47.1529,47.2413,16714.0
2017-06-30 14:50:00,58.78,58.82,58.77,58.77,13274.0,47.2494,47.2815,47.2413,47.2413,13274.0
2017-06-30 15:00:00,58.78,58.8,58.73,58.75,28606.0,47.2494,47.2654,47.2092,47.2252,28606.0
2017-06-30 15:10:00,58.74,58.79,58.72,58.79,29892.0,47.2172,47.2574,47.2011,47.2574,29892.0
2017-06-30 15:20:00,58.8,58.86,58.78,58.79,32035.0,47.2654,47.3137,47.2494,47.2574,32035.0
2017-06-30 15:30:00,58.8,58.8,58.73,58.73,120942.0,47.2654,47.2654,47.2092,47.2092,120942.0
2017-06-30 15:40:00,58.74,58.82,58.74,58.8,115204.0,47.2172,47.2815,47.2172,47.2654,115204.0
2017-06-30 15:50:00,58.79,58.8,58.63,58.64,175298.0,47.2574,47.2654,47.1288,47.1368,175298.0
2017-07-03 09:30:00,58.92,59.06,58.76,58.86,57040.0,47.3619,47.4744,47.2333,47.3137,57040.0
2017-07-03 09:40:00,58.86,59.02,58.86,58.98,35401.0,47.3137,47.4423,47.3137,47.4101,35401.0
2017-07-03 09:50:00,58.98,59.08,58.94,59.06,33212.0,47.4101,47.4905,47.378,47.4744,33212.0
2017-07-03 10:00:00,59.08,59.08,58.86,58.91,33522.0,47.4905,47.4905,47.3137,47.3539,33522.0
2017-07-03 10:10:00,58.92,59.01,58.86,59.0,33580.0,47.3619,47.4342,47.3137,47.4262,33580.0
2017-07-03 10:20:00,58.99,59.0,58.75,58.75,24967.0,47.4182,47.4262,47.2252,47.2252,24967.0
2017-07-03 10:30:00,58.76,58.76,58.55,58.66,71477.0,47.2333,47.2333,47.0645,47.1529,71477.0
2017-07-03 10:40:00,58.67,58.73,58.67,58.73,34955.0,47.1609,47.2092,47.1609,47.2092,34955.0
2017-07-03 10:50:00,58.73,58.75,58.66,58.75,32183.0,47.2092,47.2252,47.1529,47.2252,32183.0
2017-07-03 11:00:00,58.75,58.94,58.75,58.88,38799.0,47.2252,47.378,47.2252,47.3297,38799.0
2017-07-03 11:10:00,58.88,58.91,58.8,58.85,36557.0,47.3297,47.3539,47.2654,47.3056,36557.0
2017-07-03 11:20:00,58.83,58.89,58.79,58.86,20197.0,47.2895,47.3378,47.2574,47.3137,20197.0
2017-07-03 11:30:00,58.86,58.94,58.86,58.92,21960.0,47.3137,47.378,47.3137,47.3619,21960.0
2017-07-03 11:40:00,58.93,59.07,58.92,59.06,22102.0,47.3699,47.4825,47.3619,47.4744,22102.0
2017-07-03 11:50:00,59.07,59.21,59.05,59.12,38319.0,47.4825,47.595,47.4664,47.5227,38319.0
2017-07-03 12:00:00,59.11,59.11,59.0,59.03,21548.0,47.5146,47.5146,47.4262,47.4503,21548.0
2017-07-03 12:10:00,59.03,59.04,58.95,58.98,27404.0,47.4503,47.4584,47.386,47.4101,27404.0
2017-07-03 12:20:00,58.98,59.02,58.97,59.02,28019.0,47.4101,47.4423,47.4021,47.4423,28019.0
2017-07-03 12:30:00,59.03,59.18,59.02,59.16,37703.0,47.4503,47.5709,47.4423,47.5548,37703.0
2017-07-03 12:40:00,59.16,59.16,59.1,59.16,25452.0,47.5548,47.5548,47.5066,47.5548,25452.0
2017-07-03 12:50:00,59.15,59.31,59.09,59.18,112008.0,47.5468,47.6754,47.4985,47.5709,112008.0
2017-07-05 09:30:00,59.26,59.32,58.94,58.99,48880.0,47.6352,47.6834,47.378,47.4182,48880.0
2017-07-05 09:40:00,59.01,59.12,58.95,58.95,50531.0,47.4342,47.5227,47.386,47.386,50531.0
2017-07-05 09:50:00,58.96,59.07,58.92,59.01,52857.0,47.394,47.4825,47.3619,47.4342,52857.0
2017-07-05 10:00:00,59.03,59.13,58.98,59.04,44691.0,47.4503,47.5307,47.4101,47.4584,44691.0
2017-07-05 10:10:00,59.04,59.05,58.79,58.98,55833.0,47.4584,47.4664,47.2574,47.4101,55833.0
2017-07-05 10:20:00,58.98,59.04,58.97,59.0,41199.0,47.4101,47.4584,47.4021,47.4262,41199.0
2017-07-05 10:30:00,59.0,59.01,58.85,58.93,44602.0,47.4262,47.4342,47.3056,47.3699,44602.0
2017-07-05 10:40:00,58.92,58.94,58.83,58.84,34891.0,47.3619,47.378,47.2895,47.2976,34891.0
2017-07-05 10:50:00,58.84,58.85,58.8,58.82,34250.0,47.2976,47.3056,47.2654,47.2815,34250.0
2017-07-05 11:00:00,58.82,58.85,58.78,58.81,53898.0,47.2815,47.3056,47.2494,47.2735,53898.0
2017-07-05 11:10:00,58.81,58.88,58.78,58.8,95022.0,47.2735,47.3297,47.2494,47.2654,95022.0
2017-07-05 11:20:00,58.79,58.83,58.74,58.75,36327.0,47.2574,47.2895,47.2172,47.2252,36327.0
2017-07-05 11:30:00,58.74,58.75,58.66,58.69,41551.0,47.2172,47.2252,47.1529,47.177,41551.0
2017-07-05 11:40:00,58.68,58.75,58.66,58.72,24098.0,47.169,47.2252,47.1529,47.2011,24098.0
2017-07-05 11:50:00,58.71,58.74,58.67,58.68,24426.0,47.1931,47.2172,47.1609,47.169,24426.0
2017-07-05 12:00:00,58.68,58.69,58.63,58.66,21450.0,47.169,47.177,47.1288,47.1529,21450.0
2017-07-05 12:10:00,58.65,58.73,58.62,58.73,34706.0,47.1449,47.2092,47.1207,47.2092,34706.0
2017-07-05 12:20:00,58.73,58.8,58.7,58.8,37734.0,47.2092,47.2654,47.185,47.2654,37734.0
2017-07-05 12:30:00,58.79,58.82,58.74,58.76,19478.0,47.2574,47.2815,47.2172,47.2333,19478.0
2017-07-05 12:40:00,58.76,58.81,58.74,58.77,37335.0,47.2333,47.2735,47.2172,47.2413,37335.0
2017-07-05 12:50:00,58.77,58.81,58.77,58.77,18938.0,47.2413,47.2735,47.2413,47.2413,18938.0
2017-07-05 13:00:00,58.76,58.82,58.74,58.75,15375.0,47.2333,47.2815,47.2172,47.2252,15375.0
2017-07-05 13:10:00,58.74,58.75,58.66,58.67,17990.0,47.2172,47.2252,47.1529,47.1609,17990.0
2017-07-05 13:20:00,58.68,58.68,58.55,58.56,62618.0,47.169,47.169,47.0645,47.0725,62618.0
2017-07-05 13:30:00,58.56,58.57,58.45,58.45,20860.0,47.0725,47.0805,46.9841,46.9841,20860.0
2017-07-05 13:40:00,58.45,58.46,58.38,58.42,20380.0,46.9841,46.9921,46.9278,46.96,20380.0
2017-07-05 13:50:00,58.42,58.42,58.29,58.35,29980.0,46.96,46.96,46.8555,46.9037,29980.0
2017-07-05 14:00:00,58.36,58.44,58.24,58.26,27697.0,46.9117,46.9761,46.8153,46.8314,27697.0
2017-07-05 14:10:00,58.26,58.4,58.25,58.36,29131.0,46.8314,46.9439,46.8233,46.9117,29131.0
2017-07-05 14:20:00,58.36,58.41,58.32,58.41,46941.0,46.9117,46.9519,46.8796,46.9519,46941.0
2017-07-05 14:30:00,58.41,58.43,58.33,58.38,33782.0,46.9519,46.968,46.8876,46.9278,33782.0
2017-07-05 14:40:00,58.38,58.38,58.29,58.3,70266.0,46.9278,46.9278,46.8555,46.8635,70266.0
2017-07-05 14:50:00,58.31,58.44,58.3,58.38,54748.0,46.8716,46.9761,46.8635,46.9278,54748.0
2017-07-05 15:00:00,58.39,58.45,58.38,58.43,42708.0,46.9359,46.9841,46.9278,46.968,42708.0
2017-07-05 15:10:00,58.44,58.46,58.42,58.46,36128.0,46.9761,46.9921,46.96,46.9921,36128.0
2017-07-05 15:20:00,58.46,58.56,58.44,58.54,35554.0,46.9921,47.0725,46.9761,47.0564,35554.0
2017-07-05 15:30:00,58.54,58.62,58.53,58.54,65908.0,47.0564,47.1207,47.0484,47.0564,65908.0
2017-07-05 15:40:00,58.54,58.61,58.53,58.57,80609.0,47.0564,47.1127,47.0484,47.0805,80609.0
2017-07-05 15:50:00,58.57,58.6,58.52,58.53,221481.0,47.0805,47.1047,47.0404,47.0484,221481.0
2017-07-06 09:30:00,58.29,58.42,57.98,58.11,58927.0,46.8555,46.96,46.6063,46.7108,58927.0
2017-07-06 09:40:00,58.13,58.23,58.03,58.19,50507.0,46.7269,46.8072,46.6465,46.7751,50507.0
2017-07-06 09:50:00,58.18,58.34,58.07,58.11,87592.0,46.7671,46.8957,46.6786,46.7108,87592.0
2017-07-06 10:00:00,58.11,58.25,58.04,58.11,41809.0,46.7108,46.8233,46.6545,46.7108,41809.0
2017-07-06 10:10:00,58.12,58.13,57.97,57.99,31067.0,46.7188,46.7269,46.5982,46.6143,31067.0
2017-07-06 10:20:00,58.0,58.04,57.88,57.91,40893.0,46.6224,46.6545,46.5259,46.55,40893.0
2017-07-06 10:30:00,57.91,57.97,57.79,57.93,114863.0,46.55,46.5982,46.4536,46.5661,114863.0
2017-07-06 10:40:00,57.93,57.94,57.86,57.86,38743.0,46.5661,46.5741,46.5098,46.5098,38743.0
2017-07-06 10:50:00,57.87,57.92,57.86,57.87,33744.0,46.5179,46.5581,46.5098,46.5179,33744.0
2017-07-06 11:00:00,57.87,57.9,57.86,57.9,44165.0,46.5179,46.542,46.5098,46.542,44165.0
2017-07-06 11:10:00,57.9,57.91,57.85,57.9,50207.0,46.542,46.55,46.5018,46.542,50207.0
2017-07-06 11:20:00,57.89,57.91,57.83,57.86,30793.0,46.5339,46.55,46.4857,46.5098,30793.0
2017-07-06 11:30:00,57.86,57.86,57.81,57.82,34293.0,46.5098,46.5098,46.4696,46.4777,34293.0
2017-07-06 11:40:00,57.82,57.9,57.81,57.9,27464.0,46.4777,46.542,46.4696,46.542,27464.0
2017-07-06 11:50:00,57.91,57.98,57.89,57.96,30496.0,46.55,46.6063,46.5339,46.5902,30496.0
2017-07-06 12:00:00,57.96,58.01,57.96,57.99,23256.0,46.5902,46.6304,46.5902,46.6143,23256.0
2017-07-06 12:10:00,57.99,57.99,57.87,57.88,23415.0,46.6143,46.6143,46.5179,46.5259,23415.0
2017-07-06 12:20:00,57.88,57.9,57.83,57.84,24890.0,46.5259,46.542,46.4857,46.4938,24890.0
2017-07-06 12:30:00,57.83,57.9,57.81,57.89,19441.0,46.4857,46.542,46.4696,46.5339,19441.0
2017-07-06 12:40:00,57.9,57.92,57.85,57.85,19144.0,46.542,46.5581,46.5018,46.5018,19144.0
2017-07-06 12:50:00,57.86,57.91,57.86,57.89,16759.0,46.5098,46.55,46.5098,46.5339,16759.0
2017-07-06 13:00:00,57.89,57.89,57.85,57.86,12805.0,46.5339,46.5339,46.5018,46.5098,12805.0
2017-07-06 13:10:00,57.86,57.95,57.86,57.9,37222.0,46.5098,46.5822,46.5098,46.542,37222.0
2017-07-06 13:20:00,57.91,57.91,57.86,57.87,28364.0,46.55,46.55,46.5098,46.5179,28364.0
2017-07-06 13:30:00,57.87,57.87,57.82,57.84,31584.0,46.5179,46.5179,46.4777,46.4938,31584.0
2017-07-06 13:40:00,57.85,57.85,57.8,57.82,21908.0,46.5018,46.5018,46.4616,46.4777,21908.0
2017-07-06 13:50:00,57.82,57.83,57.77,57.79,20407.0,46.4777,46.4857,46.4375,46.4536,20407.0
2017-07-06 14:00:00,57.78,57.79,57.75,57.78,28770.0,46.4455,46.4536,46.4214,46.4455,28770.0
2017-07-06 14:10:00,57.79,57.79,57.68,57.69,28288.0,46.4536,46.4536,46.3651,46.3732,28288.0
2017-07-06 14:20:00,57.69,57.71,57.68,57.69,27525.0,46.3732,46.3893,46.3651,46.3732,27525.0
2017-07-06 14:30:00,57.69,57.7,57.63,57.64,32123.0,46.3732,46.3812,46.3249,46.333,32123.0
2017-07-06 14:40:00,57.63,57.7,57.63,57.7,39325.0,46.3249,46.3812,46.3249,46.3812,39325.0
2017-07-06 14:50:00,57.69,57.7,57.62,57.66,40552.0,46.3732,46.3812,46.3169,46.3491,40552.0
2017-07-06 15:00:00,57.67,57.68,57.58,57.59,43694.0,46.3571,46.3651,46.2848,46.2928,43694.0
2017-07-06 15:10:00,57.58,57.61,57.48,57.49,98304.0,46.2848,46.3089,46.2044,46.2124,98304.0
2017-07-06 15:20:00,57.49,57.51,57.4,57.4,60345.0,46.2124,46.2285,46.1401,46.1401,60345.0
2017-07-06 15:30:00,57.41,57.43,57.21,57.27,145401.0,46.1481,46.1642,45.9873,46.0356,145401.0
2017-07-06 15:40:00,57.27,57.3,57.23,57.3,185652.0,46.0356,46.0597,46.0034,46.0597,185652.0
2017-07-06 15:50:00,57.29,57.31,57.24,57.29,298851.0,46.0516,46.0677,46.0114,46.0516,298851.0
2017-07-07 09:30:00,57.52,57.54,57.28,57.43,77680.0,46.2365,46.2526,46.0436,46.1642,77680.0
2017-07-07 09:40:00,57.44,57.45,57.29,57.3,73783.0,46.1722,46.1803,46.0516,46.0597,73783.0
2017-07-07 09:50:00,57.3,57.71,57.3,57.64,70399.0,46.0597,46.3893,46.0597,46.333,70399.0
2017-07-07 10:00:00,57.64,57.67,57.56,57.57,52655.0,46.333,46.3571,46.2687,46.2767,52655.0
2017-07-07 10:10:00,57.57,57.58,57.5,57.57,35939.0,46.2767,46.2848,46.2204,46.2767,35939.0
2017-07-07 10:20:00,57.56,57.69,57.55,57.66,31059.0,46.2687,46.3732,46.2606,46.3491,31059.0
2017-07-07 10:30:00,57.68,57.74,57.58,57.58,53422.0,46.3651,46.4134,46.2848,46.2848,53422.0
2017-07-07 10:40:00,57.59,57.66,57.56,57.58,50569.0,46.2928,46.3491,46.2687,46.2848,50569.0
2017-07-07 10:50:00,57.58,57.58,57.51,57.55,36483.0,46.2848,46.2848,46.2285,46.2606,36483.0
2017-07-07 11:00:00,57.56,57.64,57.53,57.62,61206.0,46.2687,46.333,46.2446,46.3169,61206.0
2017-07-07 11:10:00,57.62,57.63,57.54,57.58,45427.0,46.3169,46.3249,46.2526,46.2848,45427.0
2017-07-07 11:20:00,57.59,57.72,57.59,57.66,50372.0,46.2928,46.3973,46.2928,46.3491,50372.0
2017-07-07 11:30:00,57.69,57.77,57.67,57.77,38407.0,46.3732,46.4375,46.3571,46.4375,38407.0
2017-07-07 11:40:00,57.78,57.85,57.75,57.84,15987.0,46.4455,46.5018,46.4214,46.4938,15987.0
2017-07-07 11:50:00,57.84,57.84,57.73,57.73,30682.0,46.4938,46.4938,46.4053,46.4053,30682.0
2017-07-07 12:00:00,57.74,57.8,57.71,57.78,17806.0,46.4134,46.4616,46.3893,46.4455,17806.0
2017-07-07 12:10:00,57.77,57.83,57.75,57.81,10531.0,46.4375,46.4857,46.4214,46.4696,10531.0
2017-07-07 12:20:00,57.81,57.83,57.78,57.8,30208.0,46.4696,46.4857,46.4455,46.4616,30208.0
2017-07-07 12:30:00,57.81,57.86,57.8,57.83,42852.0,46.4696,46.5098,46.4616,46.4857,42852.0
2017-07-07 12:40:00,57.83,57.88,57.83,57.83,30920.0,46.4857,46.5259,46.4857,46.4857,30920.0
2017-07-07 12:50:00,57.84,57.86,57.82,57.83,28764.0,46.4938,46.5098,46.4777,46.4857,28764.0
2017-07-07 13:00:00,57.83,57.84,57.79,57.8,14322.0,46.4857,46.4938,46.4536,46.4616,14322.0
2017-07-07 13:10:00,57.81,57.83,57.74,57.74,33110.0,46.4696,46.4857,46.4134,46.4134,33110.0
2017-07-07 13:20:00,57.75,57.76,57.69,57.75,31948.0,46.4214,46.4294,46.3732,46.4214,31948.0
2017-07-07 13:30:00,57.75,57.84,57.74,57.8,23256.0,46.4214,46.4938,46.4134,46.4616,23256.0
2017-07-07 13:40:00,57.8,57.83,57.75,57.76,32218.0,46.4616,46.4857,46.4214,46.4294,32218.0
2017-07-07 13:50:00,57.76,57.76,57.71,57.73,18946.0,46.4294,46.4294,46.3893,46.4053,18946.0
2017-07-07 14:00:00,57.74,57.77,57.72,57.77,23313.0,46.4134,46.4375,46.3973,46.4375,23313.0
2017-07-07 14:10:00,57.76,57.76,57.69,57.7,26972.0,46.4294,46.4294,46.3732,46.3812,26972.0
2017-07-07 14:20:00,57.7,57.71,57.66,57.68,17104.0,46.3812,46.3893,46.3491,46.3651,17104.0
2017-07-07 14:30:00,57.68,57.68,57.59,57.61,55721.0,46.3651,46.3651,46.2928,46.3089,55721.0
2017-07-07 14:40:00,57.61,57.66,57.59,57.61,24129.0,46.3089,46.3491,46.2928,46.3089,24129.0
2017-07-07 14:50:00,57.61,57.65,57.61,57.63,12616.0,46.3089,46.341,46.3089,46.3249,12616.0
2017-07-07 15:00:00,57.63,57.68,57.62,57.67,17039.0,46.3249,46.3651,46.3169,46.3571,17039.0
2017-07-07 15:10:00,57.66,57.67,57.62,57.65,31500.0,46.3491,46.3571,46.3169,46.341,31500.0
2017-07-07 15:20:00,57.65,57.69,57.63,57.64,40850.0,46.341,46.3732,46.3249,46.333,40850.0
2017-07-07 15:30:00,57.63,57.7,57.59,57.66,92022.0,46.3249,46.3812,46.2928,46.3491,92022.0
2017-07-07 15:40:00,57.66,57.75,57.66,57.72,76252.0,46.3491,46.4214,46.3491,46.3973,76252.0
2017-07-07 15:50:00,57.73,57.76,57.66,57.69,217227.0,46.4053,46.4294,46.3491,46.3732,217227.0
2017-07-10 09:30:00,57.84,58.0,57.81,57.86,38583.0,46.4938,46.6224,46.4696,46.5098,38583.0
2017-07-10 09:40:00,57.86,58.07,57.82,58.0,26427.0,46.5098,46.6786,46.4777,46.6224,26427.0
2017-07-10 09:50:00,58.02,58.02,57.87,57.88,25088.0,46.6384,46.6384,46.5179,46.5259,25088.0
2017-07-10 10:00:00,57.87,57.87,57.76,57.84,27487.0,46.5179,46.5179,46.4294,46.4938,27487.0
2017-07-10 10:10:00,57.85,57.85,57.8,57.84,30604.0,46.5018,46.5018,46.4616,46.4938,30604.0
2017-07-10 10:20:00,57.84,57.87,57.74,57.78,24710.0,46.4938,46.5179,46.4134,46.4455,24710.0
2017-07-10 10:30:00,57.78,57.82,57.76,57.78,34820.0,46.4455,46.4777,46.4294,46.4455,34820.0
2017-07-10 10:40:00,57.78,57.79,57.71,57.72,18359.0,46.4455,46.4536,46.3893,46.3973,18359.0
2017-07-10 10:50:00,57.73,57.74,57.69,57.71,28011.0,46.4053,46.4134,46.3732,46.3893,28011.0
2017-07-10 11:00:00,57.72,57.74,57.67,57.71,69551.0,46.3973,46.4134,46.3571,46.3893,69551.0
2017-07-10 11:10:00,57.71,57.72,57.63,57.64,40129.0,46.3893,46.3973,46.3249,46.333,40129.0
2017-07-10 11:20:00,57.64,57.64,57.56,57.58,62090.0,46.333,46.333,46.2687,46.2848,62090.0
2017-07-10 11:30:00,57.58,57.61,57.55,57.57,30343.0,46.2848,46.3089,46.2606,46.2767,30343.0
2017-07-10 11:40:00,57.57,57.6,57.56,57.59,35610.0,46.2767,46.3008,46.2687,46.2928,35610.0
2017-07-10 11:50:00,57.59,57.61,57.58,57.6,20997.0,46.2928,46.3089,46.2848,46.3008,20997.0
2017-07-10 12:00:00,57.6,57.61,57.53,57.56,23669.0,46.3008,46.3089,46.2446,46.2687,23669.0
2017-07-10 12:10:00,57.55,57.56,57.44,57.46,20867.0,46.2606,46.2687,46.1722,46.1883,20867.0
2017-07-10 12:20:00,57.46,57.53,57.45,57.53,22043.0,46.1883,46.2446,46.1803,46.2446,22043.0
2017-07-10 12:30:00,57.53,57.57,57.52,57.53,12730.0,46.2446,46.2767,46.2365,46.2446,12730.0
2017-07-10 12:40:00,57.54,57.54,57.51,57.51,17878.0,46.2526,46.2526,46.2285,46.2285,17878.0
2017-07-10 12:50:00,57.51,57.51,57.45,57.46,12020.0,46.2285,46.2285,46.1803,46.1883,12020.0
2017-07-10 13:00:00,57.46,57.56,57.45,57.53,23335.0,46.1883,46.2687,46.1803,46.2446,23335.0
2017-07-10 13:10:00,57.54,57.54,57.44,57.47,17912.0,46.2526,46.2526,46.1722,46.1963,17912.0
2017-07-10 13:20:00,57.46,57.48,57.42,57.46,29373.0,46.1883,46.2044,46.1561,46.1883,29373.0
2017-07-10 13:30:00,57.46,57.46,57.39,57.39,21765.0,46.1883,46.1883,46.132,46.132,21765.0
2017-07-10 13:40:00,57.4,57.42,57.32,57.34,34650.0,46.1401,46.1561,46.0758,46.0918,34650.0
2017-07-10 13:50:00,57.35,57.36,57.27,57.28,28387.0,46.0999,46.1079,46.0356,46.0436,28387.0
2017-07-10 14:00:00,57.28,57.29,57.25,57.26,34107.0,46.0436,46.0516,46.0195,46.0275,34107.0
2017-07-10 14:10:00,57.27,57.36,57.26,57.26,31689.0,46.0356,46.1079,46.0275,46.0275,31689.0
2017-07-10 14:20:00,57.27,57.31,57.26,57.29,22122.0,46.0356,46.0677,46.0275,46.0516,22122.0
2017-07-10 14:30:00,57.28,57.28,57.2,57.26,51456.0,46.0436,46.0436,45.9793,46.0275,51456.0
2017-07-10 14:40:00,57.26,57.28,57.25,57.26,36395.0,46.0275,46.0436,46.0195,46.0275,36395.0
2017-07-10 14:50:00,57.26,57.33,57.25,57.32,37898.0,46.0275,46.0838,46.0195,46.0758,37898.0
2017-07-10 15:00:00,57.33,57.35,57.29,57.29,31402.0,46.0838,46.0999,46.0516,46.0516,31402.0
2017-07-10 15:10:00,57.29,57.3,57.2,57.24,29684.0,46.0516,46.0597,45.9793,46.0114,29684.0
2017-07-10 15:20:00,57.25,57.25,57.19,57.23,45147.0,46.0195,46.0195,45.9713,46.0034,45147.0
2017-07-10 15:30:00,57.23,57.24,57.2,57.22,105745.0,46.0034,46.0114,45.9793,45.9954,105745.0
2017-07-10 15:40:00,57.23,57.29,57.22,57.28,82611.0,46.0034,46.0516,45.9954,46.0436,82611.0
2017-07-10 15:50:00,57.28,57.34,57.26,57.29,214594.0,46.0436,46.0918,46.0275,46.0516,214594.0
2017-07-11 09:30:00,57.27,57.41,57.2,57.27,71492.0,46.0356,46.1481,45.9793,46.0356,71492.0
2017-07-11 09:40:00,57.26,57.3,57.21,57.21,68422.0,46.0275,46.0597,45.9873,45.9873,68422.0
2017-07-11 09:50:00,57.21,57.26,57.11,57.11,104461.0,45.9873,46.0275,45.907,45.907,104461.0
2017-07-11 10:00:00,57.1,57.1,56.95,56.95,48021.0,45.8989,45.8989,45.7783,45.7783,48021.0
2017-07-11 10:10:00,56.96,57.06,56.95,56.96,41027.0,45.7864,45.8668,45.7783,45.7864,41027.0
2017-07-11 10:20:00,56.96,56.96,56.82,56.84,24627.0,45.7864,45.7864,45.6738,45.6899,24627.0
2017-07-11 10:30:00,56.84,56.9,56.8,56.83,67483.0,45.6899,45.7381,45.6578,45.6819,67483.0
2017-07-11 10:40:00,56.83,56.84,56.75,56.77,82645.0,45.6819,45.6899,45.6176,45.6336,82645.0
2017-07-11 10:50:00,56.77,56.79,56.71,56.78,59774.0,45.6336,45.6497,45.5854,45.6417,59774.0
2017-07-11 11:00:00,56.79,56.8,56.75,56.77,34802.0,45.6497,45.6578,45.6176,45.6336,34802.0
2017-07-11 11:10:00,56.77,56.78,56.71,56.75,21098.0,45.6336,45.6417,45.5854,45.6176,21098.0
2017-07-11 11:20:00,56.75,56.76,56.59,56.66,46189.0,45.6176,45.6256,45.489,45.5452,46189.0
2017-07-11 11:30:00,56.67,56.75,56.67,56.74,43280.0,45.5533,45.6176,45.5533,45.6095,43280.0
2017-07-11 11:40:00,56.73,56.74,56.65,56.65,36858.0,45.6015,45.6095,45.5372,45.5372,36858.0
2017-07-11 11:50:00,56.66,56.69,56.63,56.64,30312.0,45.5452,45.5693,45.5211,45.5291,30312.0
2017-07-11 12:00:00,56.65,56.71,56.64,56.66,26942.0,45.5372,45.5854,45.5291,45.5452,26942.0
2017-07-11 12:10:00,56.67,56.78,56.67,56.73,27933.0,45.5533,45.6417,45.5533,45.6015,27933.0
2017-07-11 12:20:00,56.74,56.78,56.74,56.75,21000.0,45.6095,45.6417,45.6095,45.6176,21000.0
2017-07-11 12:30:00,56.74,56.78,56.67,56.67,32712.0,45.6095,45.6417,45.5533,45.5533,32712.0
2017-07-11 12:40:00,56.68,56.72,56.67,56.69,65882.0,45.5613,45.5935,45.5533,45.5693,65882.0
2017-07-11 12:50:00,56.69,56.77,56.68,56.73,82333.0,45.5693,45.6336,45.5613,45.6015,82333.0
2017-07-11 13:00:00,56.73,56.79,56.73,56.75,31413.0,45.6015,45.6497,45.6015,45.6176,31413.0
2017-07-11 13:10:00,56.75,56.77,56.73,56.76,16215.0,45.6176,45.6336,45.6015,45.6256,16215.0
2017-07-11 13:20:00,56.76,56.8,56.73,56.78,25029.0,45.6256,45.6578,45.6015,45.6417,25029.0
2017-07-11 13:30:00,56.79,56.81,56.77,56.8,18193.0,45.6497,45.6658,45.6336,45.6578,18193.0
2017-07-11 13:40:00,56.8,56.87,56.77,56.86,56311.0,45.6578,45.714,45.6336,45.706,56311.0
2017-07-11 13:50:00,56.86,56.88,56.84,56.88,72609.0,45.706,45.7221,45.6899,45.7221,72609.0
2017-07-11 14:00:00,56.87,56.95,56.87,56.93,24676.0,45.714,45.7783,45.714,45.7623,24676.0
2017-07-11 14:10:00,56.93,56.97,56.92,56.95,17963.0,45.7623,45.7944,45.7542,45.7783,17963.0
2017-07-11 14:20:00,56.96,57.02,56.94,57.02,16250.0,45.7864,45.8346,45.7703,45.8346,16250.0
2017-07-11 14:30:00,57.01,57.01,56.98,57.01,35380.0,45.8266,45.8266,45.8025,45.8266,35380.0
2017-07-11 14:40:00,57.0,57.01,56.96,56.99,31031.0,45.8185,45.8266,45.7864,45.8105,31031.0
2017-07-11 14:50:00,56.98,57.01,56.95,56.99,133964.0,45.8025,45.8266,45.7783,45.8105,133964.0
2017-07-11 15:00:00,57.0,57.08,56.99,57.08,25655.0,45.8185,45.8828,45.8105,45.8828,25655.0
2017-07-11 15:10:00,57.08,57.1,57.06,57.08,47218.0,45.8828,45.8989,45.8668,45.8828,47218.0
2017-07-11 15:20:00,57.07,57.07,57.04,57.06,50597.0,45.8748,45.8748,45.8507,45.8668,50597.0
2017-07-11 15:30:00,57.05,57.19,57.05,57.17,71462.0,45.8587,45.9713,45.8587,45.9552,71462.0
2017-07-11 15:40:00,57.17,57.17,56.99,57.0,89064.0,45.9552,45.9552,45.8105,45.8185,89064.0
2017-07-11 15:50:00,57.0,57.01,56.95,56.97,272624.0,45.8185,45.8266,45.7783,45.7944,272624.0
2017-07-12 09:30:00,57.48,57.88,57.4,57.81,49980.0,46.2044,46.5259,46.1401,46.4696,49980.0
2017-07-12 09:40:00,57.78,57.88,57.73,57.79,43848.0,46.4455,46.5259,46.4053,46.4536,43848.0
2017-07-12 09:50:00,57.79,57.84,57.65,57.82,62438.0,46.4536,46.4938,46.341,46.4777,62438.0
2017-07-12 10:00:00,57.82,57.82,57.68,57.7,39904.0,46.4777,46.4777,46.3651,46.3812,39904.0
2017-07-12 10:10:00,57.69,57.72,57.62,57.72,27934.0,46.3732,46.3973,46.3169,46.3973,27934.0
2017-07-12 10:20:00,57.71,57.76,57.65,57.67,27163.0,46.3893,46.4294,46.341,46.3571,27163.0
2017-07-12 10:30:00,57.67,57.74,57.63,57.74,32001.0,46.3571,46.4134,46.3249,46.4134,32001.0
2017-07-12 10:40:00,57.74,57.75,57.63,57.7,25649.0,46.4134,46.4214,46.3249,46.3812,25649.0
2017-07-12 10:50:00,57.69,57.69,57.64,57.67,26866.0,46.3732,46.3732,46.333,46.3571,26866.0
2017-07-12 11:00:00,57.67,57.68,57.59,57.65,27010.0,46.3571,46.3651,46.2928,46.341,27010.0
2017-07-12 11:10:00,57.65,57.71,57.6,57.7,25351.0,46.341,46.3893,46.3008,46.3812,25351.0
2017-07-12 11:20:00,57.69,57.7,57.62,57.65,26266.0,46.3732,46.3812,46.3169,46.341,26266.0
2017-07-12 11:30:00,57.65,57.69,57.64,57.66,25700.0,46.341,46.3732,46.333,46.3491,25700.0
2017-07-12 11:40:00,57.67,57.71,57.64,57.69,24183.0,46.3571,46.3893,46.333,46.3732,24183.0
2017-07-12 11:50:00,57.7,57.72,57.67,57.7,19675.0,46.3812,46.3973,46.3571,46.3812,19675.0
2017-07-12 12:00:00,57.7,57.83,57.65,57.81,40025.0,46.3812,46.4857,46.341,46.4696,40025.0
2017-07-12 12:10:00,57.81,57.82,57.74,57.79,21710.0,46.4696,46.4777,46.4134,46.4536,21710.0
2017-07-12 12:20:00,57.79,57.83,57.78,57.81,18471.0,46.4536,46.4857,46.4455,46.4696,18471.0
2017-07-12 12:30:00,57.8,57.82,57.77,57.8,10775.0,46.4616,46.4777,46.4375,46.4616,10775.0
2017-07-12 12:40:00,57.79,57.82,57.79,57.81,8396.0,46.4536,46.4777,46.4536,46.4696,8396.0
2017-07-12 12:50:00,57.81,57.84,57.8,57.81,13845.0,46.4696,46.4938,46.4616,46.4696,13845.0
2017-07-12 13:00:00,57.81,57.81,57.78,57.79,17144.0,46.4696,46.4696,46.4455,46.4536,17144.0
2017-07-12 13:10:00,57.78,57.81,57.76,57.77,17344.0,46.4455,46.4696,46.4294,46.4375,17344.0
2017-07-12 13:20:00,57.77,57.77,57.7,57.7,22441.0,46.4375,46.4375,46.3812,46.3812,22441.0
2017-07-12 13:30:00,57.7,57.78,57.69,57.77,38312.0,46.3812,46.4455,46.3732,46.4375,38312.0
2017-07-12 13:40:00,57.77,57.77,57.72,57.73,29918.0,46.4375,46.4375,46.3973,46.4053,29918.0
2017-07-12 13:50:00,57.72,57.77,57.66,57.77,125328.0,46.3973,46.4375,46.3491,46.4375,125328.0
2017-07-12 14:00:00,57.77,57.77,57.7,57.7,22019.0,46.4375,46.4375,46.3812,46.3812,22019.0
2017-07-12 14:10:00,57.71,57.76,57.66,57.68,43504.0,46.3893,46.4294,46.3491,46.3651,43504.0
2017-07-12 14:20:00,57.68,57.71,57.66,57.67,18798.0,46.3651,46.3893,46.3491,46.3571,18798.0
2017-07-12 14:30:00,57.67,57.68,57.64,57.64,30032.0,46.3571,46.3651,46.333,46.333,30032.0
2017-07-12 14:40:00,57.65,57.65,57.6,57.62,36236.0,46.341,46.341,46.3008,46.3169,36236.0
2017-07-12 14:50:00,57.62,57.68,57.61,57.64,32001.0,46.3169,46.3651,46.3089,46.333,32001.0
2017-07-12 15:00:00,57.65,57.72,57.64,57.7,23061.0,46.341,46.3973,46.333,46.3812,23061.0
2017-07-12 15:10:00,57.71,57.8,57.67,57.79,47543.0,46.3893,46.4616,46.3571,46.4536,47543.0
2017-07-12 15:20:00,57.79,57.82,57.78,57.79,42188.0,46.4536,46.4777,46.4455,46.4536,42188.0
2017-07-12 15:30:00,57.79,57.8,57.72,57.77,45319.0,46.4536,46.4616,46.3973,46.4375,45319.0
2017-07-12 15:40:00,57.77,57.82,57.75,57.8,52929.0,46.4375,46.4777,46.4214,46.4616,52929.0
2017-07-12 15:50:00,57.8,57.8,57.68,57.79,227879.0,46.4616,46.4616,46.3651,46.4536,227879.0
2017-07-13 09:30:00,57.89,57.89,57.53,57.8,41806.0,46.5339,46.5339,46.2446,46.4616,41806.0
2017-07-13 09:40:00,57.79,57.8,57.64,57.74,21591.0,46.4536,46.4616,46.333,46.4134,21591.0
2017-07-13 09:50:00,57.75,57.84,57.67,57.7,31420.0,46.4214,46.4938,46.3571,46.3812,31420.0
2017-07-13 10:00:00,57.71,57.73,57.67,57.73,20155.0,46.3893,46.4053,46.3571,46.4053,20155.0
2017-07-13 10:10:00,57.73,57.74,57.66,57.69,28242.0,46.4053,46.4134,46.3491,46.3732,28242.0
2017-07-13 10:20:00,57.69,57.74,57.65,57.68,19091.0,46.3732,46.4134,46.341,46.3651,19091.0
2017-07-13 10:30:00,57.69,57.69,57.63,57.65,25874.0,46.3732,46.3732,46.3249,46.341,25874.0
2017-07-13 10:40:00,57.66,57.69,57.64,57.66,22628.0,46.3491,46.3732,46.333,46.3491,22628.0
2017-07-13 10:50:00,57.67,57.72,57.64,57.64,29091.0,46.3571,46.3973,46.333,46.333,29091.0
2017-07-13 11:00:00,57.64,57.65,57.59,57.62,19237.0,46.333,46.341,46.2928,46.3169,19237.0
2017-07-13 11:10:00,57.63,57.65,57.61,57.62,12863.0,46.3249,46.341,46.3089,46.3169,12863.0
2017-07-13 11:20:00,57.61,57.63,57.56,57.56,21734.0,46.3089,46.3249,46.2687,46.2687,21734.0
2017-07-13 11:30:00,57.55,57.55,57.46,57.47,29299.0,46.2606,46.2606,46.1883,46.1963,29299.0
2017-07-13 11:40:00,57.47,57.47,57.37,57.41,32850.0,46.1963,46.1963,46.1159,46.1481,32850.0
2017-07-13 11:50:00,57.41,57.41,57.37,57.38,15733.0,46.1481,46.1481,46.1159,46.124,15733.0
2017-07-13 12:00:00,57.38,57.42,57.37,57.42,33582.0,46.124,46.1561,46.1159,46.1561,33582.0
2017-07-13 12:10:00,57.41,57.49,57.41,57.47,18622.0,46.1481,46.2124,46.1481,46.1963,18622.0
2017-07-13 12:20:00,57.47,57.56,57.45,57.53,16674.0,46.1963,46.2687,46.1803,46.2446,16674.0
2017-07-13 12:30:00,57.53,57.55,57.51,57.55,13891.0,46.2446,46.2606,46.2285,46.2606,13891.0
2017-07-13 12:40:00,57.55,57.57,57.48,57.51,11911.0,46.2606,46.2767,46.2044,46.2285,11911.0
2017-07-13 12:50:00,57.51,57.53,57.49,57.51,10811.0,46.2285,46.2446,46.2124,46.2285,10811.0
2017-07-13 13:00:00,57.49,57.55,57.49,57.55,11823.0,46.2124,46.2606,46.2124,46.2606,11823.0
2017-07-13 13:10:00,57.55,57.55,57.49,57.53,20516.0,46.2606,46.2606,46.2124,46.2446,20516.0
2017-07-13 13:20:00,57.52,57.53,57.49,57.51,15703.0,46.2365,46.2446,46.2124,46.2285,15703.0
2017-07-13 13:30:00,57.52,57.56,57.51,57.52,25686.0,46.2365,46.2687,46.2285,46.2365,25686.0
2017-07-13 13:40:00,57.53,57.54,57.49,57.5,14800.0,46.2446,46.2526,46.2124,46.2204,14800.0
2017-07-13 13:50:00,57.5,57.54,57.49,57.5,33993.0,46.2204,46.2526,46.2124,46.2204,33993.0
2017-07-13 14:00:00,57.5,57.53,57.5,57.5,36253.0,46.2204,46.2446,46.2204,46.2204,36253.0
2017-07-13 14:10:00,57.51,57.54,57.49,57.52,20548.0,46.2285,46.2526,46.2124,46.2365,20548.0
2017-07-13 14:20:00,57.52,57.54,57.5,57.5,16324.0,46.2365,46.2526,46.2204,46.2204,16324.0
2017-07-13 14:30:00,57.5,57.54,57.5,57.53,31106.0,46.2204,46.2526,46.2204,46.2446,31106.0
2017-07-13 14:40:00,57.52,57.57,57.51,57.54,36759.0,46.2365,46.2767,46.2285,46.2526,36759.0
2017-07-13 14:50:00,57.54,57.59,57.53,57.57,35029.0,46.2526,46.2928,46.2446,46.2767,35029.0
2017-07-13 15:00:00,57.57,57.61,57.56,57.6,28976.0,46.2767,46.3089,46.2687,46.3008,28976.0
2017-07-13 15:10:00,57.6,57.63,57.58,57.59,38638.0,46.3008,46.3249,46.2848,46.2928,38638.0
2017-07-13 15:20:00,57.59,57.6,57.57,57.59,36288.0,46.2928,46.3008,46.2767,46.2928,36288.0
2017-07-13 15:30:00,57.59,57.59,57.54,57.55,40841.0,46.2928,46.2928,46.2526,46.2606,40841.0
2017-07-13 15:40:00,57.55,57.55,57.52,57.54,82401.0,46.2606,46.2606,46.2365,46.2526,82401.0
2017-07-13 15:50:00,57.54,57.57,57.5,57.54,197455.0,46.2526,46.2767,46.2204,46.2526,197455.0
2017-07-14 09:30:00,57.76,58.1,57.76,57.93,32601.0,46.4294,46.7027,46.4294,46.5661,32601.0
2017-07-14 09:40:00,57.91,57.95,57.86,57.92,18978.0,46.55,46.5822,46.5098,46.5581,18978.0
2017-07-14 09:50:00,57.93,58.06,57.91,58.01,21407.0,46.5661,46.6706,46.55,46.6304,21407.0
2017-07-14 10:00:00,58.01,58.1,57.98,58.06,14177.0,46.6304,46.7027,46.6063,46.6706,14177.0
2017-07-14 10:10:00,58.06,58.07,58.0,58.02,10085.0,46.6706,46.6786,46.6224,46.6384,10085.0
2017-07-14 10:20:00,58.04,58.1,58.03,58.09,19164.0,46.6545,46.7027,46.6465,46.6947,19164.0
2017-07-14 10:30:00,58.1,58.16,58.09,58.1,14942.0,46.7027,46.751,46.6947,46.7027,14942.0
2017-07-14 10:40:00,58.09,58.09,58.03,58.08,20599.0,46.6947,46.6947,46.6465,46.6867,20599.0
2017-07-14 10:50:00,58.08,58.11,58.06,58.08,14725.0,46.6867,46.7108,46.6706,46.6867,14725.0
2017-07-14 11:00:00,58.08,58.08,58.01,58.06,20912.0,46.6867,46.6867,46.6304,46.6706,20912.0
2017-07-14 11:10:00,58.07,58.11,58.05,58.06,18666.0,46.6786,46.7108,46.6626,46.6706,18666.0
2017-07-14 11:20:00,58.06,58.12,58.05,58.11,13926.0,46.6706,46.7188,46.6626,46.7108,13926.0
2017-07-14 11:30:00,58.1,58.13,58.1,58.12,43586.0,46.7027,46.7269,46.7027,46.7188,43586.0
2017-07-14 11:40:00,58.11,58.17,58.1,58.13,21319.0,46.7108,46.759,46.7027,46.7269,21319.0
2017-07-14 11:50:00,58.13,58.16,58.13,58.14,18126.0,46.7269,46.751,46.7269,46.7349,18126.0
2017-07-14 12:00:00,58.13,58.15,58.1,58.11,15907.0,46.7269,46.7429,46.7027,46.7108,15907.0
2017-07-14 12:10:00,58.1,58.11,58.05,58.05,14981.0,46.7027,46.7108,46.6626,46.6626,14981.0
2017-07-14 12:20:00,58.05,58.06,58.01,58.02,16106.0,46.6626,46.6706,46.6304,46.6384,16106.0
2017-07-14 12:30:00,58.03,58.08,58.03,58.08,15536.0,46.6465,46.6867,46.6465,46.6867,15536.0
2017-07-14 12:40:00,58.08,58.08,58.04,58.07,14387.0,46.6867,46.6867,46.6545,46.6786,14387.0
2017-07-14 12:50:00,58.07,58.09,58.05,58.05,13464.0,46.6786,46.6947,46.6626,46.6626,13464.0
2017-07-14 13:00:00,58.05,58.06,58.03,58.04,19019.0,46.6626,46.6706,46.6465,46.6545,19019.0
2017-07-14 13:10:00,58.03,58.04,57.99,58.01,16130.0,46.6465,46.6545,46.6143,46.6304,16130.0
2017-07-14 13:20:00,58.01,58.03,57.99,58.0,16962.0,46.6304,46.6465,46.6143,46.6224,16962.0
2017-07-14 13:30:00,58.0,58.01,57.93,57.93,19612.0,46.6224,46.6304,46.5661,46.5661,19612.0
2017-07-14 13:40:00,57.94,57.96,57.93,57.96,15389.0,46.5741,46.5902,46.5661,46.5902,15389.0
2017-07-14 13:50:00,57.95,58.02,57.92,58.01,17046.0,46.5822,46.6384,46.5581,46.6304,17046.0
2017-07-14 14:00:00,58.02,58.1,58.01,58.09,15162.0,46.6384,46.7027,46.6304,46.6947,15162.0
2017-07-14 14:10:00,58.09,58.13,58.08,58.13,47622.0,46.6947,46.7269,46.6867,46.7269,47622.0
2017-07-14 14:20:00,58.13,58.16,58.11,58.11,13813.0,46.7269,46.751,46.7108,46.7108,13813.0
2017-07-14 14:30:00,58.12,58.12,58.06,58.08,15521.0,46.7188,46.7188,46.6706,46.6867,15521.0
2017-07-14 14:40:00,58.07,58.09,58.04,58.07,18781.0,46.6786,46.6947,46.6545,46.6786,18781.0
2017-07-14 14:50:00,58.07,58.18,58.06,58.16,32579.0,46.6786,46.7671,46.6706,46.751,32579.0
2017-07-14 15:00:00,58.16,58.22,58.15,58.21,23788.0,46.751,46.7992,46.7429,46.7912,23788.0
2017-07-14 15:10:00,58.2,58.21,58.15,58.2,47400.0,46.7831,46.7912,46.7429,46.7831,47400.0
2017-07-14 15:20:00,58.19,58.21,58.15,58.17,45236.0,46.7751,46.7912,46.7429,46.759,45236.0
2017-07-14 15:30:00,58.17,58.19,58.14,58.19,57688.0,46.759,46.7751,46.7349,46.7751,57688.0
2017-07-14 15:40:00,58.18,58.22,58.09,58.13,68550.0,46.7671,46.7992,46.6947,46.7269,68550.0
2017-07-14 15:50:00,58.12,58.12,58.01,58.05,188310.0,46.7188,46.7188,46.6304,46.6626,188310.0
2017-07-17 09:30:00,58.07,58.07,57.86,57.95,28887.0,46.6786,46.6786,46.5098,46.5822,28887.0
2017-07-17 09:40:00,57.93,58.11,57.92,58.1,53887.0,46.5661,46.7108,46.5581,46.7027,53887.0
2017-07-17 09:50:00,58.1,58.17,58.05,58.08,89574.0,46.7027,46.759,46.6626,46.6867,89574.0
2017-07-17 10:00:00,58.06,58.11,58.0,58.11,32278.0,46.6706,46.7108,46.6224,46.7108,32278.0
2017-07-17 10:10:00,58.1,58.27,58.09,58.26,35481.0,46.7027,46.8394,46.6947,46.8314,35481.0
2017-07-17 10:20:00,58.26,58.27,58.18,58.24,40520.0,46.8314,46.8394,46.7671,46.8153,40520.0
2017-07-17 10:30:00,58.24,58.33,58.24,58.28,29246.0,46.8153,46.8876,46.8153,46.8474,29246.0
2017-07-17 10:40:00,58.28,58.38,58.27,58.38,28916.0,46.8474,46.9278,46.8394,46.9278,28916.0
2017-07-17 10:50:00,58.37,58.38,58.3,58.32,28015.0,46.9198,46.9278,46.8635,46.8796,28015.0
2017-07-17 11:00:00,58.31,58.31,58.24,58.25,44245.0,46.8716,46.8716,46.8153,46.8233,44245.0
2017-07-17 11:10:00,58.26,58.34,58.25,58.33,25129.0,46.8314,46.8957,46.8233,46.8876,25129.0
2017-07-17 11:20:00,58.33,58.4,58.31,58.4,24239.0,46.8876,46.9439,46.8716,46.9439,24239.0
2017-07-17 11:30:00,58.39,58.39,58.36,58.38,24879.0,46.9359,46.9359,46.9117,46.9278,24879.0
2017-07-17 11:40:00,58.38,58.48,58.37,58.47,29679.0,46.9278,47.0082,46.9198,47.0002,29679.0
2017-07-17 11:50:00,58.47,58.47,58.36,58.39,23052.0,47.0002,47.0002,46.9117,46.9359,23052.0
2017-07-17 12:00:00,58.39,58.43,58.37,58.39,55514.0,46.9359,46.968,46.9198,46.9359,55514.0
2017-07-17 12:10:00,58.39,58.39,58.34,58.34,22627.0,46.9359,46.9359,46.8957,46.8957,22627.0
2017-07-17 12:20:00,58.35,58.41,58.34,58.4,23400.0,46.9037,46.9519,46.8957,46.9439,23400.0
2017-07-17 12:30:00,58.41,58.51,58.39,58.5,30459.0,46.9519,47.0323,46.9359,47.0243,30459.0
2017-07-17 12:40:00,58.5,58.55,58.49,58.53,17799.0,47.0243,47.0645,47.0162,47.0484,17799.0
2017-07-17 12:50:00,58.52,58.57,58.52,58.56,17510.0,47.0404,47.0805,47.0404,47.0725,17510.0
2017-07-17 13:00:00,58.55,58.6,58.51,58.59,33230.0,47.0645,47.1047,47.0323,47.0966,33230.0
2017-07-17 13:10:00,58.6,58.61,58.58,58.59,22311.0,47.1047,47.1127,47.0886,47.0966,22311.0
2017-07-17 13:20:00,58.59,58.6,58.57,58.59,12157.0,47.0966,47.1047,47.0805,47.0966,12157.0
2017-07-17 13:30:00,58.59,58.6,58.57,58.57,20089.0,47.0966,47.1047,47.0805,47.0805,20089.0
2017-07-17 13:40:00,58.58,58.67,58.56,58.67,36093.0,47.0886,47.1609,47.0725,47.1609,36093.0
2017-07-17 13:50:00,58.67,58.69,58.64,58.65,35266.0,47.1609,47.177,47.1368,47.1449,35266.0
2017-07-17 14:00:00,58.65,58.68,58.64,58.66,32718.0,47.1449,47.169,47.1368,47.1529,32718.0
2017-07-17 14:10:00,58.66,58.66,58.63,58.63,43499.0,47.1529,47.1529,47.1288,47.1288,43499.0
2017-07-17 14:20:00,58.64,58.64,58.58,58.63,61247.0,47.1368,47.1368,47.0886,47.1288,61247.0
2017-07-17 14:30:00,58.63,58.82,58.62,58.81,52437.0,47.1288,47.2815,47.1207,47.2735,52437.0
2017-07-17 14:40:00,58.81,58.83,58.69,58.7,63406.0,47.2735,47.2895,47.177,47.185,63406.0
2017-07-17 14:50:00,58.7,58.74,58.67,58.69,27658.0,47.185,47.2172,47.1609,47.177,27658.0
2017-07-17 15:00:00,58.69,58.72,58.63,58.64,47181.0,47.177,47.2011,47.1288,47.1368,47181.0
2017-07-17 15:10:00,58.64,58.68,58.57,58.65,36614.0,47.1368,47.169,47.0805,47.1449,36614.0
2017-07-17 15:20:00,58.65,58.65,58.52,58.57,49374.0,47.1449,47.1449,47.0404,47.0805,49374.0
2017-07-17 15:30:00,58.57,58.58,58.5,58.57,75014.0,47.0805,47.0886,47.0243,47.0805,75014.0
2017-07-17 15:40:00,58.57,58.63,58.57,58.61,77322.0,47.0805,47.1288,47.0805,47.1127,77322.0
2017-07-17 15:50:00,58.61,58.65,58.51,58.52,210899.0,47.1127,47.1449,47.0323,47.0404,210899.0
2017-07-18 09:30:00,58.53,59.61,58.53,59.28,92304.0,47.0484,47.9165,47.0484,47.6513,92304.0
2017-07-18 09:40:00,59.36,59.36,58.78,58.92,102947.0,47.7156,47.7156,47.2494,47.3619,102947.0
2017-07-18 09:50:00,58.93,59.06,58.79,58.99,180645.0,47.3699,47.4744,47.2574,47.4182,180645.0
2017-07-18 10:00:00,59.0,59.08,58.82,59.03,111032.0,47.4262,47.4905,47.2815,47.4503,111032.0
2017-07-18 10:10:00,59.04,59.35,58.96,59.27,144974.0,47.4584,47.7075,47.394,47.6432,144974.0
2017-07-18 10:20:00,59.28,59.47,59.28,59.4,64911.0,47.6513,47.804,47.6513,47.7477,64911.0
2017-07-18 10:30:00,59.41,59.58,59.4,59.53,81265.0,47.7558,47.8924,47.7477,47.8522,81265.0
2017-07-18 10:40:00,59.54,59.56,59.46,59.51,42797.0,47.8603,47.8763,47.796,47.8362,42797.0
2017-07-18 10:50:00,59.51,59.56,59.46,59.51,54534.0,47.8362,47.8763,47.796,47.8362,54534.0
2017-07-18 11:00:00,59.52,59.56,59.4,59.4,47115.0,47.8442,47.8763,47.7477,47.7477,47115.0
2017-07-18 11:10:00,59.4,59.6,59.34,59.38,71800.0,47.7477,47.9085,47.6995,47.7317,71800.0
2017-07-18 11:20:00,59.38,59.52,59.38,59.4,41278.0,47.7317,47.8442,47.7317,47.7477,41278.0
2017-07-18 11:30:00,59.39,59.47,59.37,59.45,35682.0,47.7397,47.804,47.7236,47.7879,35682.0
2017-07-18 11:40:00,59.45,59.57,59.44,59.54,74589.0,47.7879,47.8844,47.7799,47.8603,74589.0
2017-07-18 11:50:00,59.55,59.65,59.55,59.65,36949.0,47.8683,47.9487,47.8683,47.9487,36949.0
2017-07-18 12:00:00,59.66,59.68,59.57,59.61,71061.0,47.9567,47.9728,47.8844,47.9165,71061.0
2017-07-18 12:10:00,59.61,59.99,59.61,59.95,133922.0,47.9165,48.222,47.9165,48.1898,133922.0
2017-07-18 12:20:00,59.96,60.22,59.95,60.18,172052.0,48.1979,48.4069,48.1898,48.3747,172052.0
2017-07-18 12:30:00,60.19,60.46,60.14,60.29,97150.0,48.3828,48.5998,48.3426,48.4631,97150.0
2017-07-18 12:40:00,60.28,60.39,60.25,60.31,41973.0,48.4551,48.5435,48.431,48.4792,41973.0
2017-07-18 12:50:00,60.3,60.47,60.26,60.41,70028.0,48.4712,48.6078,48.439,48.5596,70028.0
2017-07-18 13:00:00,60.4,60.43,60.17,60.17,55748.0,48.5516,48.5757,48.3667,48.3667,55748.0
2017-07-18 13:10:00,60.15,60.18,60.09,60.1,57879.0,48.3506,48.3747,48.3024,48.3104,57879.0
2017-07-18 13:20:00,60.09,60.11,60.03,60.07,46107.0,48.3024,48.3185,48.2541,48.2863,46107.0
2017-07-18 13:30:00,60.07,60.38,60.06,60.3,142672.0,48.2863,48.5355,48.2783,48.4712,142672.0
2017-07-18 13:40:00,60.3,60.46,60.1,60.1,91238.0,48.4712,48.5998,48.3104,48.3104,91238.0
2017-07-18 13:50:00,60.13,60.2,60.07,60.12,44594.0,48.3345,48.3908,48.2863,48.3265,44594.0
2017-07-18 14:00:00,60.12,60.12,59.88,60.07,53081.0,48.3265,48.3265,48.1336,48.2863,53081.0
2017-07-18 14:10:00,60.09,60.18,59.96,59.97,86835.0,48.3024,48.3747,48.1979,48.2059,86835.0
2017-07-18 14:20:00,59.98,60.05,59.88,59.91,43917.0,48.214,48.2702,48.1336,48.1577,43917.0
2017-07-18 14:30:00,59.92,60.02,59.91,59.96,20282.0,48.1657,48.2461,48.1577,48.1979,20282.0
2017-07-18 14:40:00,59.98,60.02,59.91,60.02,25084.0,48.214,48.2461,48.1577,48.2461,25084.0
2017-07-18 14:50:00,60.03,60.1,60.02,60.04,30873.0,48.2541,48.3104,48.2461,48.2622,30873.0
2017-07-18 15:00:00,60.04,60.09,60.03,60.04,43998.0,48.2622,48.3024,48.2541,48.2622,43998.0
2017-07-18 15:10:00,60.04,60.12,60.01,60.08,48893.0,48.2622,48.3265,48.2381,48.2943,48893.0
2017-07-18 15:20:00,60.09,60.09,59.92,59.92,60441.0,48.3024,48.3024,48.1657,48.1657,60441.0
2017-07-18 15:30:00,59.92,60.04,59.9,60.02,93692.0,48.1657,48.2622,48.1496,48.2461,93692.0
2017-07-18 15:40:00,60.01,60.06,59.99,60.06,116858.0,48.2381,48.2783,48.222,48.2783,116858.0
2017-07-18 15:50:00,60.05,60.12,60.02,60.12,216529.0,48.2702,48.3265,48.2461,48.3265,216529.0
2017-07-19 09:30:00,60.14,60.22,60.05,60.14,77213.0,48.3426,48.4069,48.2702,48.3426,77213.0
2017-07-19 09:40:00,60.12,60.14,60.04,60.04,83723.0,48.3265,48.3426,48.2622,48.2622,83723.0
2017-07-19 09:50:00,60.03,60.19,60.02,60.19,54576.0,48.2541,48.3828,48.2461,48.3828,54576.0
2017-07-19 10:00:00,60.19,60.29,60.14,60.15,246398.0,48.3828,48.4631,48.3426,48.3506,246398.0
2017-07-19 10:10:00,60.15,60.15,60.02,60.02,48563.0,48.3506,48.3506,48.2461,48.2461,48563.0
2017-07-19 10:20:00,60.01,60.04,60.01,60.01,39435.0,48.2381,48.2622,48.2381,48.2381,39435.0
2017-07-19 10:30:00,60.01,60.22,60.01,60.2,88326.0,48.2381,48.4069,48.2381,48.3908,88326.0
2017-07-19 10:40:00,60.2,60.21,60.04,60.07,43774.0,48.3908,48.3988,48.2622,48.2863,43774.0
2017-07-19 10:50:00,60.07,60.15,60.07,60.13,69509.0,48.2863,48.3506,48.2863,48.3345,69509.0
2017-07-19 11:00:00,60.14,60.16,60.09,60.16,49295.0,48.3426,48.3586,48.3024,48.3586,49295.0
2017-07-19 11:10:00,60.15,60.25,60.1,60.11,62894.0,48.3506,48.431,48.3104,48.3185,62894.0
2017-07-19 11:20:00,60.11,60.13,60.04,60.09,117597.0,48.3185,48.3345,48.2622,48.3024,117597.0
2017-07-19 11:30:00,60.1,60.11,60.0,60.03,132179.0,48.3104,48.3185,48.23,48.2541,132179.0
2017-07-19 11:40:00,60.04,60.04,59.77,59.96,78376.0,48.2622,48.2622,48.0451,48.1979,78376.0
2017-07-19 11:50:00,59.95,59.97,59.89,59.96,50004.0,48.1898,48.2059,48.1416,48.1979,50004.0
2017-07-19 12:00:00,59.96,60.04,59.92,59.94,51673.0,48.1979,48.2622,48.1657,48.1818,51673.0
2017-07-19 12:10:00,59.94,60.05,59.94,60.01,52120.0,48.1818,48.2702,48.1818,48.2381,52120.0
2017-07-19 12:20:00,60.02,60.06,59.99,60.04,44808.0,48.2461,48.2783,48.222,48.2622,44808.0
2017-07-19 12:30:00,60.04,60.07,60.02,60.07,32123.0,48.2622,48.2863,48.2461,48.2863,32123.0
2017-07-19 12:40:00,60.07,60.09,60.06,60.08,18491.0,48.2863,48.3024,48.2783,48.2943,18491.0
2017-07-19 12:50:00,60.07,60.08,60.03,60.05,31791.0,48.2863,48.2943,48.2541,48.2702,31791.0
2017-07-19 13:00:00,60.05,60.05,60.02,60.04,31596.0,48.2702,48.2702,48.2461,48.2622,31596.0
2017-07-19 13:10:00,60.03,60.12,60.03,60.11,30106.0,48.2541,48.3265,48.2541,48.3185,30106.0
2017-07-19 13:20:00,60.1,60.13,60.08,60.11,44324.0,48.3104,48.3345,48.2943,48.3185,44324.0
2017-07-19 13:30:00,60.1,60.11,60.06,60.09,34987.0,48.3104,48.3185,48.2783,48.3024,34987.0
2017-07-19 13:40:00,60.08,60.11,60.08,60.1,48028.0,48.2943,48.3185,48.2943,48.3104,48028.0
2017-07-19 13:50:00,60.09,60.11,60.08,60.11,26141.0,48.3024,48.3185,48.2943,48.3185,26141.0
2017-07-19 14:00:00,60.11,60.11,60.08,60.08,30275.0,48.3185,48.3185,48.2943,48.2943,30275.0
2017-07-19 14:10:00,60.08,60.11,60.07,60.08,37901.0,48.2943,48.3185,48.2863,48.2943,37901.0
2017-07-19 14:20:00,60.08,60.08,60.03,60.04,21209.0,48.2943,48.2943,48.2541,48.2622,21209.0
2017-07-19 14:30:00,60.04,60.11,60.03,60.11,37751.0,48.2622,48.3185,48.2541,48.3185,37751.0
2017-07-19 14:40:00,60.11,60.12,60.08,60.08,37676.0,48.3185,48.3265,48.2943,48.2943,37676.0
2017-07-19 14:50:00,60.08,60.11,60.08,60.09,41747.0,48.2943,48.3185,48.2943,48.3024,41747.0
2017-07-19 15:00:00,60.1,60.1,60.08,60.08,37972.0,48.3104,48.3104,48.2943,48.2943,37972.0
2017-07-19 15:10:00,60.08,60.08,59.99,60.0,52233.0,48.2943,48.2943,48.222,48.23,52233.0
2017-07-19 15:20:00,60.0,60.09,59.98,60.09,83163.0,48.23,48.3024,48.214,48.3024,83163.0
2017-07-19 15:30:00,60.09,60.11,59.99,59.99,63631.0,48.3024,48.3185,48.222,48.222,63631.0
2017-07-19 15:40:00,59.99,60.09,59.98,60.04,127056.0,48.222,48.3024,48.214,48.2622,127056.0
2017-07-19 15:50:00,60.05,60.13,59.95,60.11,294762.0,48.2702,48.3345,48.1898,48.3185,294762.0
2017-07-20 09:30:00,60.14,60.24,60.03,60.22,118713.0,48.3426,48.423,48.2541,48.4069,118713.0
2017-07-20 09:40:00,60.23,60.25,60.09,60.11,39289.0,48.4149,48.431,48.3024,48.3185,39289.0
2017-07-20 09:50:00,60.09,60.18,60.07,60.08,32322.0,48.3024,48.3747,48.2863,48.2943,32322.0
2017-07-20 10:00:00,60.08,60.18,60.06,60.07,35160.0,48.2943,48.3747,48.2783,48.2863,35160.0
2017-07-20 10:10:00,60.06,60.07,59.96,59.98,45168.0,48.2783,48.2863,48.1979,48.214,45168.0
2017-07-20 10:20:00,59.98,60.01,59.87,59.87,22690.0,48.214,48.2381,48.1255,48.1255,22690.0
2017-07-20 10:30:00,59.87,59.9,59.82,59.88,46430.0,48.1255,48.1496,48.0853,48.1336,46430.0
2017-07-20 10:40:00,59.88,60.0,59.85,59.95,27438.0,48.1336,48.23,48.1095,48.1898,27438.0
2017-07-20 10:50:00,59.94,59.94,59.86,59.89,26468.0,48.1818,48.1818,48.1175,48.1416,26468.0
2017-07-20 11:00:00,59.88,59.88,59.79,59.79,29779.0,48.1336,48.1336,48.0612,48.0612,29779.0
2017-07-20 11:10:00,59.79,59.85,59.77,59.84,24134.0,48.0612,48.1095,48.0451,48.1014,24134.0
2017-07-20 11:20:00,59.84,59.93,59.83,59.85,28986.0,48.1014,48.1738,48.0934,48.1095,28986.0
2017-07-20 11:30:00,59.85,59.87,59.72,59.76,27734.0,48.1095,48.1255,48.005,48.0371,27734.0
2017-07-20 11:40:00,59.76,59.83,59.75,59.8,13904.0,48.0371,48.0934,48.0291,48.0693,13904.0
2017-07-20 11:50:00,59.79,59.81,59.73,59.74,20408.0,48.0612,48.0773,48.013,48.021,20408.0
2017-07-20 12:00:00,59.72,59.84,59.71,59.83,63705.0,48.005,48.1014,47.9969,48.0934,63705.0
2017-07-20 12:10:00,59.83,59.91,59.83,59.88,20981.0,48.0934,48.1577,48.0934,48.1336,20981.0
2017-07-20 12:20:00,59.89,59.91,59.84,59.89,19769.0,48.1416,48.1577,48.1014,48.1416,19769.0
2017-07-20 12:30:00,59.89,59.9,59.83,59.83,35590.0,48.1416,48.1496,48.0934,48.0934,35590.0
2017-07-20 12:40:00,59.82,59.84,59.8,59.82,14099.0,48.0853,48.1014,48.0693,48.0853,14099.0
2017-07-20 12:50:00,59.82,59.84,59.77,59.8,19841.0,48.0853,48.1014,48.0451,48.0693,19841.0
2017-07-20 13:00:00,59.82,59.84,59.8,59.8,31888.0,48.0853,48.1014,48.0693,48.0693,31888.0
2017-07-20 13:10:00,59.8,59.83,59.77,59.79,30066.0,48.0693,48.0934,48.0451,48.0612,30066.0
2017-07-20 13:20:00,59.8,59.82,59.78,59.78,18303.0,48.0693,48.0853,48.0532,48.0532,18303.0
2017-07-20 13:30:00,59.78,59.79,59.76,59.79,22368.0,48.0532,48.0612,48.0371,48.0612,22368.0
2017-07-20 13:40:00,59.79,59.9,59.78,59.84,65695.0,48.0612,48.1496,48.0532,48.1014,65695.0
2017-07-20 13:50:00,59.84,59.85,59.78,59.78,17268.0,48.1014,48.1095,48.0532,48.0532,17268.0
2017-07-20 14:00:00,59.78,59.79,59.65,59.66,42040.0,48.0532,48.0612,47.9487,47.9567,42040.0
2017-07-20 14:10:00,59.66,59.66,59.54,59.55,54583.0,47.9567,47.9567,47.8603,47.8683,54583.0
2017-07-20 14:20:00,59.55,59.57,59.53,59.54,29273.0,47.8683,47.8844,47.8522,47.8603,29273.0
2017-07-20 14:30:00,59.55,59.61,59.5,59.59,39326.0,47.8683,47.9165,47.8281,47.9005,39326.0
2017-07-20 14:40:00,59.59,59.64,59.57,59.63,45790.0,47.9005,47.9407,47.8844,47.9326,45790.0
2017-07-20 14:50:00,59.62,59.68,59.58,59.66,39201.0,47.9246,47.9728,47.8924,47.9567,39201.0
2017-07-20 15:00:00,59.65,59.68,59.61,59.61,44530.0,47.9487,47.9728,47.9165,47.9165,44530.0
2017-07-20 15:10:00,59.62,59.66,59.56,59.58,51073.0,47.9246,47.9567,47.8763,47.8924,51073.0
2017-07-20 15:20:00,59.57,59.6,59.51,59.53,60833.0,47.8844,47.9085,47.8362,47.8522,60833.0
2017-07-20 15:30:00,59.53,59.54,59.35,59.36,84419.0,47.8522,47.8603,47.7075,47.7156,84419.0
2017-07-20 15:40:00,59.37,59.38,59.22,59.25,125261.0,47.7236,47.7317,47.603,47.6272,125261.0
2017-07-20 15:50:00,59.26,59.29,59.17,59.2,275927.0,47.6352,47.6593,47.5628,47.587,275927.0
2017-07-21 09:30:00,59.04,59.28,58.78,59.23,254760.0,47.4584,47.6513,47.2494,47.6111,254760.0
2017-07-21 09:40:00,59.23,59.33,58.98,59.17,104969.0,47.6111,47.6915,47.4101,47.5628,104969.0
2017-07-21 09:50:00,59.17,59.33,59.13,59.19,151044.0,47.5628,47.6915,47.5307,47.5789,151044.0
2017-07-21 10:00:00,59.19,59.21,59.11,59.13,79179.0,47.5789,47.595,47.5146,47.5307,79179.0
2017-07-21 10:10:00,59.13,59.18,59.09,59.11,47822.0,47.5307,47.5709,47.4985,47.5146,47822.0
2017-07-21 10:20:00,59.12,59.22,59.12,59.15,126610.0,47.5227,47.603,47.5227,47.5468,126610.0
2017-07-21 10:30:00,59.16,59.24,59.14,59.16,45855.0,47.5548,47.6191,47.5387,47.5548,45855.0
2017-07-21 10:40:00,59.16,59.23,59.14,59.19,31837.0,47.5548,47.6111,47.5387,47.5789,31837.0
2017-07-21 10:50:00,59.19,59.19,59.1,59.1,33116.0,47.5789,47.5789,47.5066,47.5066,33116.0
2017-07-21 11:00:00,59.09,59.11,59.0,59.02,42339.0,47.4985,47.5146,47.4262,47.4423,42339.0
2017-07-21 11:10:00,59.03,59.14,59.02,59.14,37168.0,47.4503,47.5387,47.4423,47.5387,37168.0
2017-07-21 11:20:00,59.14,59.17,59.08,59.16,30305.0,47.5387,47.5628,47.4905,47.5548,30305.0
2017-07-21 11:30:00,59.16,59.23,59.09,59.1,40940.0,47.5548,47.6111,47.4985,47.5066,40940.0
2017-07-21 11:40:00,59.1,59.18,59.1,59.18,23162.0,47.5066,47.5709,47.5066,47.5709,23162.0
2017-07-21 11:50:00,59.17,59.19,59.14,59.15,26915.0,47.5628,47.5789,47.5387,47.5468,26915.0
2017-07-21 12:00:00,59.16,59.19,59.15,59.15,17644.0,47.5548,47.5789,47.5468,47.5468,17644.0
2017-07-21 12:10:00,59.14,59.15,59.05,59.06,20779.0,47.5387,47.5468,47.4664,47.4744,20779.0
2017-07-21 12:20:00,59.06,59.07,58.99,59.02,23700.0,47.4744,47.4825,47.4182,47.4423,23700.0
2017-07-21 12:30:00,59.01,59.04,58.99,59.03,21576.0,47.4342,47.4584,47.4182,47.4503,21576.0
2017-07-21 12:40:00,59.03,59.09,58.98,59.02,43818.0,47.4503,47.4985,47.4101,47.4423,43818.0
2017-07-21 12:50:00,59.03,59.03,58.99,59.0,12177.0,47.4503,47.4503,47.4182,47.4262,12177.0
2017-07-21 13:00:00,58.99,59.05,58.96,59.05,25668.0,47.4182,47.4664,47.394,47.4664,25668.0
2017-07-21 13:10:00,59.05,59.05,58.99,59.03,31375.0,47.4664,47.4664,47.4182,47.4503,31375.0
2017-07-21 13:20:00,59.04,59.06,58.99,59.0,26065.0,47.4584,47.4744,47.4182,47.4262,26065.0
2017-07-21 13:30:00,58.99,59.01,58.92,59.0,44440.0,47.4182,47.4342,47.3619,47.4262,44440.0
2017-07-21 13:40:00,58.99,59.03,58.95,58.96,23304.0,47.4182,47.4503,47.386,47.394,23304.0
2017-07-21 13:50:00,58.96,59.01,58.95,58.99,32126.0,47.394,47.4342,47.386,47.4182,32126.0
2017-07-21 14:00:00,58.99,59.03,58.98,59.02,34266.0,47.4182,47.4503,47.4101,47.4423,34266.0
2017-07-21 14:10:00,59.04,59.05,59.0,59.01,22279.0,47.4584,47.4664,47.4262,47.4342,22279.0
2017-07-21 14:20:00,59.02,59.05,58.99,59.02,31931.0,47.4423,47.4664,47.4182,47.4423,31931.0
2017-07-21 14:30:00,59.01,59.04,59.0,59.02,23077.0,47.4342,47.4584,47.4262,47.4423,23077.0
2017-07-21 14:40:00,59.02,59.03,58.98,59.03,28552.0,47.4423,47.4503,47.4101,47.4503,28552.0
2017-07-21 14:50:00,59.03,59.04,58.97,58.98,38008.0,47.4503,47.4584,47.4021,47.4101,38008.0
2017-07-21 15:00:00,58.98,58.99,58.91,58.92,27975.0,47.4101,47.4182,47.3539,47.3619,27975.0
2017-07-21 15:10:00,58.92,58.93,58.9,58.92,35584.0,47.3619,47.3699,47.3458,47.3619,35584.0
2017-07-21 15:20:00,58.92,58.96,58.91,58.93,52601.0,47.3619,47.394,47.3539,47.3699,52601.0
2017-07-21 15:30:00,58.94,59.02,58.93,58.98,97965.0,47.378,47.4423,47.3699,47.4101,97965.0
2017-07-21 15:40:00,58.99,59.08,58.98,59.08,108926.0,47.4182,47.4905,47.4101,47.4905,108926.0
2017-07-21 15:50:00,59.08,59.09,58.95,58.98,308766.0,47.4905,47.4985,47.386,47.4101,308766.0
2017-07-24 09:30:00,58.96,59.02,58.65,58.9,108249.0,47.394,47.4423,47.1449,47.3458,108249.0
2017-07-24 09:40:00,58.92,59.46,58.92,59.45,56107.0,47.3619,47.796,47.3619,47.7879,56107.0
2017-07-24 09:50:00,59.45,59.45,59.21,59.21,47283.0,47.7879,47.7879,47.595,47.595,47283.0
2017-07-24 10:00:00,59.21,59.44,59.21,59.41,40967.0,47.595,47.7799,47.595,47.7558,40967.0
2017-07-24 10:10:00,59.42,59.47,59.36,59.46,32118.0,47.7638,47.804,47.7156,47.796,32118.0
2017-07-24 10:20:00,59.45,59.51,59.42,59.49,34853.0,47.7879,47.8362,47.7638,47.8201,34853.0
2017-07-24 10:30:00,59.49,59.53,59.46,59.48,59040.0,47.8201,47.8522,47.796,47.812,59040.0
2017-07-24 10:40:00,59.48,59.61,59.45,59.6,73293.0,47.812,47.9165,47.7879,47.9085,73293.0
2017-07-24 10:50:00,59.59,59.72,59.59,59.71,89923.0,47.9005,48.005,47.9005,47.9969,89923.0
2017-07-24 11:00:00,59.72,59.8,59.7,59.7,72109.0,48.005,48.0693,47.9889,47.9889,72109.0
2017-07-24 11:10:00,59.71,59.75,59.7,59.73,40171.0,47.9969,48.0291,47.9889,48.013,40171.0
2017-07-24 11:20:00,59.73,59.79,59.72,59.79,39047.0,48.013,48.0612,48.005,48.0612,39047.0
2017-07-24 11:30:00,59.79,59.86,59.76,59.85,43285.0,48.0612,48.1175,48.0371,48.1095,43285.0
2017-07-24 11:40:00,59.86,59.87,59.78,59.81,25050.0,48.1175,48.1255,48.0532,48.0773,25050.0
2017-07-24 11:50:00,59.81,59.88,59.77,59.88,32562.0,48.0773,48.1336,48.0451,48.1336,32562.0
2017-07-24 12:00:00,59.88,59.88,59.79,59.81,37987.0,48.1336,48.1336,48.0612,48.0773,37987.0
2017-07-24 12:10:00,59.82,59.86,59.8,59.85,18145.0,48.0853,48.1175,48.0693,48.1095,18145.0
2017-07-24 12:20:00,59.85,59.9,59.85,59.87,38645.0,48.1095,48.1496,48.1095,48.1255,38645.0
2017-07-24 12:30:00,59.88,59.9,59.87,59.89,18503.0,48.1336,48.1496,48.1255,48.1416,18503.0
2017-07-24 12:40:00,59.89,59.96,59.88,59.94,55220.0,48.1416,48.1979,48.1336,48.1818,55220.0
2017-07-24 12:50:00,59.94,60.0,59.93,59.98,70096.0,48.1818,48.23,48.1738,48.214,70096.0
2017-07-24 13:00:00,59.98,60.02,59.97,60.0,47553.0,48.214,48.2461,48.2059,48.23,47553.0
2017-07-24 13:10:00,60.0,60.0,59.92,59.93,19294.0,48.23,48.23,48.1657,48.1738,19294.0
2017-07-24 13:20:00,59.93,59.96,59.92,59.94,30594.0,48.1738,48.1979,48.1657,48.1818,30594.0
2017-07-24 13:30:00,59.94,59.94,59.89,59.91,24179.0,48.1818,48.1818,48.1416,48.1577,24179.0
2017-07-24 13:40:00,59.91,59.94,59.9,59.91,33808.0,48.1577,48.1818,48.1496,48.1577,33808.0
2017-07-24 13:50:00,59.91,59.94,59.9,59.94,28584.0,48.1577,48.1818,48.1496,48.1818,28584.0
2017-07-24 14:00:00,59.94,60.05,59.91,60.05,44809.0,48.1818,48.2702,48.1577,48.2702,44809.0
2017-07-24 14:10:00,60.05,60.06,60.0,60.05,57135.0,48.2702,48.2783,48.23,48.2702,57135.0
2017-07-24 14:20:00,60.05,60.06,60.02,60.05,50413.0,48.2702,48.2783,48.2461,48.2702,50413.0
2017-07-24 14:30:00,60.06,60.06,60.01,60.02,37020.0,48.2783,48.2783,48.2381,48.2461,37020.0
2017-07-24 14:40:00,60.02,60.07,59.98,60.07,47236.0,48.2461,48.2863,48.214,48.2863,47236.0
2017-07-24 14:50:00,60.07,60.17,60.07,60.13,83401.0,48.2863,48.3667,48.2863,48.3345,83401.0
2017-07-24 15:00:00,60.14,60.28,60.13,60.27,73959.0,48.3426,48.4551,48.3345,48.4471,73959.0
2017-07-24 15:10:00,60.27,60.34,60.23,60.3,83192.0,48.4471,48.5033,48.4149,48.4712,83192.0
2017-07-24 15:20:00,60.3,60.35,60.27,60.35,76281.0,48.4712,48.5114,48.4471,48.5114,76281.0
2017-07-24 15:30:00,60.35,60.44,60.34,60.43,88729.0,48.5114,48.5837,48.5033,48.5757,88729.0
2017-07-24 15:40:00,60.42,60.43,60.33,60.34,105271.0,48.5676,48.5757,48.4953,48.5033,105271.0
2017-07-24 15:50:00,60.34,60.38,60.29,60.34,337880.0,48.5033,48.5355,48.4631,48.5033,337880.0
2017-07-25 09:30:00,60.51,60.51,59.89,59.91,97168.0,48.64,48.64,48.1416,48.1577,97168.0
2017-07-25 09:40:00,59.91,60.02,59.81,59.96,91559.0,48.1577,48.2461,48.0773,48.1979,91559.0
2017-07-25 09:50:00,59.96,60.08,59.93,60.04,69024.0,48.1979,48.2943,48.1738,48.2622,69024.0
2017-07-25 10:00:00,60.04,60.05,59.78,59.78,53131.0,48.2622,48.2702,48.0532,48.0532,53131.0
2017-07-25 10:10:00,59.78,59.94,59.74,59.94,63133.0,48.0532,48.1818,48.021,48.1818,63133.0
2017-07-25 10:20:00,59.95,60.04,59.94,60.04,35753.0,48.1898,48.2622,48.1818,48.2622,35753.0
2017-07-25 10:30:00,60.04,60.08,59.97,60.05,37410.0,48.2622,48.2943,48.2059,48.2702,37410.0
2017-07-25 10:40:00,60.05,60.13,60.05,60.05,57134.0,48.2702,48.3345,48.2702,48.2702,57134.0
2017-07-25 10:50:00,60.03,60.03,59.87,59.96,39965.0,48.2541,48.2541,48.1255,48.1979,39965.0
2017-07-25 11:00:00,59.96,60.13,59.95,60.12,66188.0,48.1979,48.3345,48.1898,48.3265,66188.0
2017-07-25 11:10:00,60.12,60.2,60.08,60.12,84478.0,48.3265,48.3908,48.2943,48.3265,84478.0
2017-07-25 11:20:00,60.12,60.13,60.0,60.02,43582.0,48.3265,48.3345,48.23,48.2461,43582.0
2017-07-25 11:30:00,60.01,60.01,59.91,59.99,31850.0,48.2381,48.2381,48.1577,48.222,31850.0
2017-07-25 11:40:00,59.99,60.01,59.93,59.98,42604.0,48.222,48.2381,48.1738,48.214,42604.0
2017-07-25 11:50:00,59.98,60.05,59.95,60.02,33711.0,48.214,48.2702,48.1898,48.2461,33711.0
2017-07-25 12:00:00,60.03,60.09,60.0,60.03,42166.0,48.2541,48.3024,48.23,48.2541,42166.0
2017-07-25 12:10:00,60.03,60.14,60.03,60.08,40189.0,48.2541,48.3426,48.2541,48.2943,40189.0
2017-07-25 12:20:00,60.08,60.15,60.07,60.15,63435.0,48.2943,48.3506,48.2863,48.3506,63435.0
2017-07-25 12:30:00,60.15,60.18,60.1,60.11,37420.0,48.3506,48.3747,48.3104,48.3185,37420.0
2017-07-25 12:40:00,60.11,60.14,60.1,60.13,15529.0,48.3185,48.3426,48.3104,48.3345,15529.0
2017-07-25 12:50:00,60.13,60.23,60.12,60.2,26882.0,48.3345,48.4149,48.3265,48.3908,26882.0
2017-07-25 13:00:00,60.19,60.19,60.12,60.14,18946.0,48.3828,48.3828,48.3265,48.3426,18946.0
2017-07-25 13:10:00,60.14,60.18,60.13,60.18,16923.0,48.3426,48.3747,48.3345,48.3747,16923.0
2017-07-25 13:20:00,60.17,60.18,60.15,60.16,18443.0,48.3667,48.3747,48.3506,48.3586,18443.0
2017-07-25 13:30:00,60.15,60.17,60.15,60.17,35338.0,48.3506,48.3667,48.3506,48.3667,35338.0
2017-07-25 13:40:00,60.17,60.17,60.04,60.07,29283.0,48.3667,48.3667,48.2622,48.2863,29283.0
2017-07-25 13:50:00,60.06,60.11,60.01,60.05,38479.0,48.2783,48.3185,48.2381,48.2702,38479.0
2017-07-25 14:00:00,60.04,60.09,60.04,60.08,25446.0,48.2622,48.3024,48.2622,48.2943,25446.0
2017-07-25 14:10:00,60.08,60.13,60.01,60.02,29875.0,48.2943,48.3345,48.2381,48.2461,29875.0
2017-07-25 14:20:00,60.02,60.03,59.93,59.93,27891.0,48.2461,48.2541,48.1738,48.1738,27891.0
2017-07-25 14:30:00,59.94,60.01,59.87,60.0,43226.0,48.1818,48.2381,48.1255,48.23,43226.0
2017-07-25 14:40:00,60.01,60.03,59.96,59.97,28730.0,48.2381,48.2541,48.1979,48.2059,28730.0
2017-07-25 14:50:00,59.98,60.11,59.97,60.1,28892.0,48.214,48.3185,48.2059,48.3104,28892.0
2017-07-25 15:00:00,60.1,60.15,60.07,60.08,43316.0,48.3104,48.3506,48.2863,48.2943,43316.0
2017-07-25 15:10:00,60.08,60.09,60.03,60.04,50198.0,48.2943,48.3024,48.2541,48.2622,50198.0
2017-07-25 15:20:00,60.04,60.13,60.02,60.12,56603.0,48.2622,48.3345,48.2461,48.3265,56603.0
2017-07-25 15:30:00,60.12,60.18,60.11,60.15,75569.0,48.3265,48.3747,48.3185,48.3506,75569.0
2017-07-25 15:40:00,60.15,60.2,60.14,60.18,90465.0,48.3506,48.3908,48.3426,48.3747,90465.0
2017-07-25 15:50:00,60.18,60.34,60.18,60.27,248283.0,48.3747,48.5033,48.3747,48.4471,248283.0
2017-07-26 09:30:00,60.32,60.44,60.17,60.42,45067.0,48.4873,48.5837,48.3667,48.5676,45067.0
2017-07-26 09:40:00,60.44,60.63,60.38,60.63,24089.0,48.5837,48.7364,48.5355,48.7364,24089.0
2017-07-26 09:50:00,60.66,60.78,60.65,60.77,50864.0,48.7606,48.857,48.7525,48.849,50864.0
2017-07-26 10:00:00,60.77,60.94,60.76,60.94,34365.0,48.849,48.9856,48.8409,48.9856,34365.0
2017-07-26 10:10:00,60.93,61.1,60.92,61.08,28564.0,48.9776,49.1142,48.9696,49.0982,28564.0
2017-07-26 10:20:00,61.09,61.3,61.05,61.3,71783.0,49.1062,49.275,49.0741,49.275,71783.0
2017-07-26 10:30:00,61.3,61.32,61.14,61.26,44116.0,49.275,49.2911,49.1464,49.2429,44116.0
2017-07-26 10:40:00,61.26,61.28,61.19,61.21,28822.0,49.2429,49.2589,49.1866,49.2027,28822.0
2017-07-26 10:50:00,61.21,61.21,61.13,61.13,29854.0,49.2027,49.2027,49.1384,49.1384,29854.0
2017-07-26 11:00:00,61.13,61.17,61.07,61.17,26961.0,49.1384,49.1705,49.0901,49.1705,26961.0
2017-07-26 11:10:00,61.16,61.17,61.14,61.14,19798.0,49.1625,49.1705,49.1464,49.1464,19798.0
2017-07-26 11:20:00,61.14,61.15,61.12,61.13,17900.0,49.1464,49.1544,49.1303,49.1384,17900.0
2017-07-26 11:30:00,61.14,61.25,61.13,61.2,17577.0,49.1464,49.2348,49.1384,49.1946,17577.0
2017-07-26 11:40:00,61.21,61.24,61.2,61.22,29021.0,49.2027,49.2268,49.1946,49.2107,29021.0
2017-07-26 11:50:00,61.22,61.22,61.14,61.14,18567.0,49.2107,49.2107,49.1464,49.1464,18567.0
2017-07-26 12:00:00,61.14,61.22,61.14,61.2,13438.0,49.1464,49.2107,49.1464,49.1946,13438.0
2017-07-26 12:10:00,61.2,61.21,61.13,61.17,20817.0,49.1946,49.2027,49.1384,49.1705,20817.0
2017-07-26 12:20:00,61.17,61.2,61.12,61.2,21528.0,49.1705,49.1946,49.1303,49.1946,21528.0
2017-07-26 12:30:00,61.2,61.21,61.16,61.19,18248.0,49.1946,49.2027,49.1625,49.1866,18248.0
2017-07-26 12:40:00,61.19,61.19,61.1,61.12,22285.0,49.1866,49.1866,49.1142,49.1303,22285.0
2017-07-26 12:50:00,61.11,61.12,61.04,61.07,23040.0,49.1223,49.1303,49.066,49.0901,23040.0
2017-07-26 13:00:00,61.07,61.13,61.05,61.13,28079.0,49.0901,49.1384,49.0741,49.1384,28079.0
2017-07-26 13:10:00,61.13,61.14,61.07,61.09,17643.0,49.1384,49.1464,49.0901,49.1062,17643.0
2017-07-26 13:20:00,61.1,61.11,61.07,61.08,17526.0,49.1142,49.1223,49.0901,49.0982,17526.0
2017-07-26 13:30:00,61.07,61.1,61.05,61.08,16509.0,49.0901,49.1142,49.0741,49.0982,16509.0
2017-07-26 13:40:00,61.08,61.16,61.08,61.15,21461.0,49.0982,49.1625,49.0982,49.1544,21461.0
2017-07-26 13:50:00,61.15,61.15,61.05,61.05,37005.0,49.1544,49.1544,49.0741,49.0741,37005.0
2017-07-26 14:00:00,61.04,61.25,61.02,61.25,58403.0,49.066,49.2348,49.0499,49.2348,58403.0
2017-07-26 14:10:00,61.25,61.32,61.24,61.26,32655.0,49.2348,49.2911,49.2268,49.2429,32655.0
2017-07-26 14:20:00,61.26,61.32,61.21,61.32,28026.0,49.2429,49.2911,49.2027,49.2911,28026.0
2017-07-26 14:30:00,61.32,61.42,61.28,61.42,67017.0,49.2911,49.3715,49.2589,49.3715,67017.0
2017-07-26 14:40:00,61.42,61.43,61.34,61.36,61087.0,49.3715,49.3795,49.3072,49.3232,61087.0
2017-07-26 14:50:00,61.35,61.38,61.28,61.29,65329.0,49.3152,49.3393,49.2589,49.267,65329.0
2017-07-26 15:00:00,61.29,61.45,61.29,61.37,74717.0,49.267,49.3956,49.267,49.3313,74717.0
2017-07-26 15:10:00,61.38,61.39,61.19,61.2,54655.0,49.3393,49.3474,49.1866,49.1946,54655.0
2017-07-26 15:20:00,61.19,61.22,61.12,61.21,68514.0,49.1866,49.2107,49.1303,49.2027,68514.0
2017-07-26 15:30:00,61.21,61.24,61.2,61.23,79285.0,49.2027,49.2268,49.1946,49.2187,79285.0
2017-07-26 15:40:00,61.23,61.25,61.15,61.17,104079.0,49.2187,49.2348,49.1544,49.1705,104079.0
2017-07-26 15:50:00,61.16,61.18,61.1,61.13,224963.0,49.1625,49.1786,49.1142,49.1384,224963.0
2017-07-27 09:30:00,60.92,60.92,60.4,60.67,74549.0,48.9696,48.9696,48.5516,48.7686,74549.0
2017-07-27 09:40:00,60.69,60.75,60.62,60.71,33797.0,48.7847,48.8329,48.7284,48.8008,33797.0
2017-07-27 09:50:00,60.71,60.82,60.7,60.77,37762.0,48.8008,48.8892,48.7927,48.849,37762.0
2017-07-27 10:00:00,60.77,60.86,60.68,60.85,34788.0,48.849,48.9213,48.7766,48.9133,34788.0
2017-07-27 10:10:00,60.84,61.03,60.83,61.03,60380.0,48.9053,49.058,48.8972,49.058,60380.0
2017-07-27 10:20:00,61.04,61.05,60.92,60.98,59931.0,49.066,49.0741,48.9696,49.0178,59931.0
2017-07-27 10:30:00,60.98,61.05,60.96,61.03,21038.0,49.0178,49.0741,49.0017,49.058,21038.0
2017-07-27 10:40:00,61.03,61.14,61.01,61.06,44042.0,49.058,49.1464,49.0419,49.0821,44042.0
2017-07-27 10:50:00,61.05,61.18,61.04,61.17,21239.0,49.0741,49.1786,49.066,49.1705,21239.0
2017-07-27 11:00:00,61.17,61.24,61.14,61.22,17777.0,49.1705,49.2268,49.1464,49.2107,17777.0
2017-07-27 11:10:00,61.23,61.32,61.21,61.28,12659.0,49.2187,49.2911,49.2027,49.2589,12659.0
2017-07-27 11:20:00,61.28,61.33,61.27,61.28,20099.0,49.2589,49.2991,49.2509,49.2589,20099.0
2017-07-27 11:30:00,61.28,61.29,61.24,61.25,13209.0,49.2589,49.267,49.2268,49.2348,13209.0
2017-07-27 11:40:00,61.26,61.38,61.25,61.38,21569.0,49.2429,49.3393,49.2348,49.3393,21569.0
2017-07-27 11:50:00,61.38,61.48,61.37,61.46,32975.0,49.3393,49.4197,49.3313,49.4036,32975.0
2017-07-27 12:00:00,61.46,61.47,61.42,61.47,25199.0,49.4036,49.4117,49.3715,49.4117,25199.0
2017-07-27 12:10:00,61.48,61.49,61.44,61.49,17770.0,49.4197,49.4277,49.3876,49.4277,17770.0
2017-07-27 12:20:00,61.48,61.54,61.46,61.5,22923.0,49.4197,49.4679,49.4036,49.4358,22923.0
2017-07-27 12:30:00,61.5,61.53,61.47,61.48,21052.0,49.4358,49.4599,49.4117,49.4197,21052.0
2017-07-27 12:40:00,61.47,61.52,61.46,61.51,14010.0,49.4117,49.4519,49.4036,49.4438,14010.0
2017-07-27 12:50:00,61.51,61.51,61.37,61.38,22494.0,49.4438,49.4438,49.3313,49.3393,22494.0
2017-07-27 13:00:00,61.38,61.39,61.28,61.29,30093.0,49.3393,49.3474,49.2589,49.267,30093.0
2017-07-27 13:10:00,61.29,61.29,61.16,61.2,20340.0,49.267,49.267,49.1625,49.1946,20340.0
2017-07-27 13:20:00,61.19,61.25,61.15,61.21,19987.0,49.1866,49.2348,49.1544,49.2027,19987.0
2017-07-27 13:30:00,61.2,61.21,61.1,61.16,22297.0,49.1946,49.2027,49.1142,49.1625,22297.0
2017-07-27 13:40:00,61.16,61.23,61.13,61.2,21973.0,49.1625,49.2187,49.1384,49.1946,21973.0
2017-07-27 13:50:00,61.19,61.21,61.07,61.09,25502.0,49.1866,49.2027,49.0901,49.1062,25502.0
2017-07-27 14:00:00,61.08,61.19,61.08,61.15,17897.0,49.0982,49.1866,49.0982,49.1544,17897.0
2017-07-27 14:10:00,61.15,61.17,61.09,61.16,13122.0,49.1544,49.1705,49.1062,49.1625,13122.0
2017-07-27 14:20:00,61.16,61.17,61.09,61.14,20240.0,49.1625,49.1705,49.1062,49.1464,20240.0
2017-07-27 14:30:00,61.14,61.2,61.12,61.16,27753.0,49.1464,49.1946,49.1303,49.1625,27753.0
2017-07-27 14:40:00,61.15,61.16,61.02,61.07,20930.0,49.1544,49.1625,49.0499,49.0901,20930.0
2017-07-27 14:50:00,61.07,61.08,61.03,61.05,17163.0,49.0901,49.0982,49.058,49.0741,17163.0
2017-07-27 15:00:00,61.05,61.05,60.96,60.96,24226.0,49.0741,49.0741,49.0017,49.0017,24226.0
2017-07-27 15:10:00,60.97,61.07,60.95,61.05,26199.0,49.0098,49.0901,48.9937,49.0741,26199.0
2017-07-27 15:20:00,61.05,61.15,61.04,61.15,22160.0,49.0741,49.1544,49.066,49.1544,22160.0
2017-07-27 15:30:00,61.14,61.24,61.07,61.2,24768.0,49.1464,49.2268,49.0901,49.1946,24768.0
2017-07-27 15:40:00,61.2,61.2,61.11,61.12,54303.0,49.1946,49.1946,49.1223,49.1303,54303.0
2017-07-27 15:50:00,61.11,61.16,61.07,61.16,114846.0,49.1223,49.1625,49.0901,49.1625,114846.0
2017-07-28 09:30:00,61.22,61.25,60.99,61.11,31608.0,49.2107,49.2348,49.0258,49.1223,31608.0
2017-07-28 09:40:00,61.1,61.47,61.01,61.46,52145.0,49.1142,49.4117,49.0419,49.4036,52145.0
2017-07-28 09:50:00,61.48,61.58,61.39,61.49,61156.0,49.4197,49.5001,49.3474,49.4277,61156.0
2017-07-28 10:00:00,61.47,61.49,61.39,61.46,56407.0,49.4117,49.4277,49.3474,49.4036,56407.0
2017-07-28 10:10:00,61.47,61.51,61.45,61.5,22768.0,49.4117,49.4438,49.3956,49.4358,22768.0
2017-07-28 10:20:00,61.5,61.52,61.39,61.4,20852.0,49.4358,49.4519,49.3474,49.3554,20852.0
2017-07-28 10:30:00,61.42,61.49,61.39,61.48,18129.0,49.3715,49.4277,49.3474,49.4197,18129.0
2017-07-28 10:40:00,61.46,61.46,61.31,61.32,13783.0,49.4036,49.4036,49.2831,49.2911,13783.0
2017-07-28 10:50:00,61.33,61.34,61.26,61.33,10463.0,49.2991,49.3072,49.2429,49.2991,10463.0
2017-07-28 11:00:00,61.33,61.4,61.27,61.33,23462.0,49.2991,49.3554,49.2509,49.2991,23462.0
2017-07-28 11:10:00,61.32,61.36,61.28,61.36,11411.0,49.2911,49.3232,49.2589,49.3232,11411.0
2017-07-28 11:20:00,61.35,61.39,61.32,61.36,16036.0,49.3152,49.3474,49.2911,49.3232,16036.0
2017-07-28 11:30:00,61.36,61.38,61.35,61.38,14576.0,49.3232,49.3393,49.3152,49.3393,14576.0
2017-07-28 11:40:00,61.38,61.4,61.32,61.38,14000.0,49.3393,49.3554,49.2911,49.3393,14000.0
2017-07-28 11:50:00,61.38,61.41,61.37,61.37,8106.0,49.3393,49.3634,49.3313,49.3313,8106.0
2017-07-28 12:00:00,61.37,61.43,61.36,61.42,9085.0,49.3313,49.3795,49.3232,49.3715,9085.0
2017-07-28 12:10:00,61.41,61.42,61.35,61.38,9942.0,49.3634,49.3715,49.3152,49.3393,9942.0
2017-07-28 12:20:00,61.38,61.42,61.37,61.39,14350.0,49.3393,49.3715,49.3313,49.3474,14350.0
2017-07-28 12:30:00,61.38,61.39,61.27,61.28,51749.0,49.3393,49.3474,49.2509,49.2589,51749.0
2017-07-28 12:40:00,61.27,61.35,61.24,61.35,20186.0,49.2509,49.3152,49.2268,49.3152,20186.0
2017-07-28 12:50:00,61.35,61.43,61.32,61.42,23295.0,49.3152,49.3795,49.2911,49.3715,23295.0
2017-07-28 13:00:00,61.42,61.51,61.4,61.5,50037.0,49.3715,49.4438,49.3554,49.4358,50037.0
2017-07-28 13:10:00,61.5,61.5,61.45,61.46,18926.0,49.4358,49.4358,49.3956,49.4036,18926.0
2017-07-28 13:20:00,61.45,61.5,61.45,61.46,34579.0,49.3956,49.4358,49.3956,49.4036,34579.0
2017-07-28 13:30:00,61.46,61.5,61.45,61.46,23200.0,49.4036,49.4358,49.3956,49.4036,23200.0
2017-07-28 13:40:00,61.46,61.5,61.45,61.5,10300.0,49.4036,49.4358,49.3956,49.4358,10300.0
2017-07-28 13:50:00,61.5,61.52,61.47,61.51,15046.0,49.4358,49.4519,49.4117,49.4438,15046.0
2017-07-28 14:00:00,61.51,61.53,61.48,61.51,14491.0,49.4438,49.4599,49.4197,49.4438,14491.0
2017-07-28 14:10:00,61.51,61.56,61.5,61.54,25571.0,49.4438,49.484,49.4358,49.4679,25571.0
2017-07-28 14:20:00,61.54,61.58,61.51,61.58,28318.0,49.4679,49.5001,49.4438,49.5001,28318.0
2017-07-28 14:30:00,61.58,61.59,61.48,61.51,22863.0,49.5001,49.5081,49.4197,49.4438,22863.0
2017-07-28 14:40:00,61.51,61.54,61.48,61.51,52113.0,49.4438,49.4679,49.4197,49.4438,52113.0
2017-07-28 14:50:00,61.5,61.56,61.49,61.55,24661.0,49.4358,49.484,49.4277,49.476,24661.0
2017-07-28 15:00:00,61.55,61.64,61.52,61.6,46872.0,49.476,49.5483,49.4519,49.5162,46872.0
2017-07-28 15:10:00,61.6,61.61,61.52,61.59,38433.0,49.5162,49.5242,49.4519,49.5081,38433.0
2017-07-28 15:20:00,61.59,61.59,61.47,61.47,19013.0,49.5081,49.5081,49.4117,49.4117,19013.0
2017-07-28 15:30:00,61.47,61.53,61.47,61.51,33789.0,49.4117,49.4599,49.4117,49.4438,33789.0
2017-07-28 15:40:00,61.51,61.55,61.49,61.5,59641.0,49.4438,49.476,49.4277,49.4358,59641.0
2017-07-28 15:50:00,61.5,61.61,61.49,61.56,161200.0,49.4358,49.5242,49.4277,49.484,161200.0
2017-07-31 09:30:00,61.8,61.81,61.35,61.42,37553.0,49.6769,49.685,49.3152,49.3715,37553.0
2017-07-31 09:40:00,61.42,61.54,61.38,61.52,32854.0,49.3715,49.4679,49.3393,49.4519,32854.0
2017-07-31 09:50:00,61.51,61.53,61.12,61.12,38435.0,49.4438,49.4599,49.1303,49.1303,38435.0
2017-07-31 10:00:00,61.14,61.33,61.12,61.29,27140.0,49.1464,49.2991,49.1303,49.267,27140.0
2017-07-31 10:10:00,61.29,61.3,61.14,61.23,34242.0,49.267,49.275,49.1464,49.2187,34242.0
2017-07-31 10:20:00,61.24,61.25,61.08,61.08,39831.0,49.2268,49.2348,49.0982,49.0982,39831.0
2017-07-31 10:30:00,61.08,61.09,60.89,60.96,37546.0,49.0982,49.1062,48.9454,49.0017,37546.0
2017-07-31 10:40:00,60.96,61.01,60.96,60.98,49183.0,49.0017,49.0419,49.0017,49.0178,49183.0
2017-07-31 10:50:00,60.98,60.99,60.9,60.97,33676.0,49.0178,49.0258,48.9535,49.0098,33676.0
2017-07-31 11:00:00,60.97,61.02,60.91,60.91,33276.0,49.0098,49.0499,48.9615,48.9615,33276.0
2017-07-31 11:10:00,60.91,60.94,60.89,60.9,32236.0,48.9615,48.9856,48.9454,48.9535,32236.0
2017-07-31 11:20:00,60.9,60.93,60.81,60.93,28340.0,48.9535,48.9776,48.8811,48.9776,28340.0
2017-07-31 11:30:00,60.94,60.94,60.84,60.86,33919.0,48.9856,48.9856,48.9053,48.9213,33919.0
2017-07-31 11:40:00,60.86,60.87,60.8,60.84,26098.0,48.9213,48.9294,48.8731,48.9053,26098.0
2017-07-31 11:50:00,60.83,60.83,60.79,60.83,14558.0,48.8972,48.8972,48.8651,48.8972,14558.0
2017-07-31 12:00:00,60.82,60.84,60.78,60.79,19116.0,48.8892,48.9053,48.857,48.8651,19116.0
2017-07-31 12:10:00,60.8,60.8,60.7,60.78,23549.0,48.8731,48.8731,48.7927,48.857,23549.0
2017-07-31 12:20:00,60.77,60.83,60.77,60.82,16899.0,48.849,48.8972,48.849,48.8892,16899.0
2017-07-31 12:30:00,60.82,60.85,60.8,60.82,28387.0,48.8892,48.9133,48.8731,48.8892,28387.0
2017-07-31 12:40:00,60.82,60.86,60.8,60.86,18459.0,48.8892,48.9213,48.8731,48.9213,18459.0
2017-07-31 12:50:00,60.86,60.88,60.8,60.81,28155.0,48.9213,48.9374,48.8731,48.8811,28155.0
2017-07-31 13:00:00,60.81,60.87,60.79,60.86,25960.0,48.8811,48.9294,48.8651,48.9213,25960.0
2017-07-31 13:10:00,60.86,60.88,60.83,60.85,19001.0,48.9213,48.9374,48.8972,48.9133,19001.0
2017-07-31 13:20:00,60.84,60.85,60.76,60.77,60209.0,48.9053,48.9133,48.8409,48.849,60209.0
2017-07-31 13:30:00,60.77,60.81,60.76,60.8,21645.0,48.849,48.8811,48.8409,48.8731,21645.0
2017-07-31 13:40:00,60.8,60.87,60.77,60.84,19519.0,48.8731,48.9294,48.849,48.9053,19519.0
2017-07-31 13:50:00,60.84,60.92,60.84,60.89,23131.0,48.9053,48.9696,48.9053,48.9454,23131.0
2017-07-31 14:00:00,60.89,60.91,60.86,60.9,28140.0,48.9454,48.9615,48.9213,48.9535,28140.0
2017-07-31 14:10:00,60.91,60.93,60.88,60.93,25258.0,48.9615,48.9776,48.9374,48.9776,25258.0
2017-07-31 14:20:00,60.94,60.96,60.92,60.93,35115.0,48.9856,49.0017,48.9696,48.9776,35115.0
2017-07-31 14:30:00,60.94,60.98,60.92,60.94,26342.0,48.9856,49.0178,48.9696,48.9856,26342.0
2017-07-31 14:40:00,60.94,60.96,60.91,60.92,23810.0,48.9856,49.0017,48.9615,48.9696,23810.0
2017-07-31 14:50:00,60.92,60.94,60.86,60.88,125220.0,48.9696,48.9856,48.9213,48.9374,125220.0
2017-07-31 15:00:00,60.89,60.92,60.86,60.91,74292.0,48.9454,48.9696,48.9213,48.9615,74292.0
2017-07-31 15:10:00,60.92,60.94,60.89,60.93,73270.0,48.9696,48.9856,48.9454,48.9776,73270.0
2017-07-31 15:20:00,60.92,60.95,60.9,60.92,120296.0,48.9696,48.9937,48.9535,48.9696,120296.0
2017-07-31 15:30:00,60.92,60.99,60.91,60.97,115729.0,48.9696,49.0258,48.9615,49.0098,115729.0
2017-07-31 15:40:00,60.97,61.11,60.95,61.11,162025.0,49.0098,49.1223,48.9937,49.1223,162025.0
2017-07-31 15:50:00,61.11,61.13,60.81,60.84,427960.0,49.1223,49.1384,48.8811,48.9053,427960.0
2017-08-01 09:30:00,61.07,61.43,60.8,61.38,113840.0,49.0901,49.3795,48.8731,49.3393,113840.0
2017-08-01 09:40:00,61.37,61.43,61.24,61.26,42946.0,49.3313,49.3795,49.2268,49.2429,42946.0
2017-08-01 09:50:00,61.26,61.27,61.06,61.19,34764.0,49.2429,49.2509,49.0821,49.1866,34764.0
2017-08-01 10:00:00,61.19,61.25,61.03,61.06,70060.0,49.1866,49.2348,49.058,49.0821,70060.0
2017-08-01 10:10:00,61.06,61.09,60.98,60.99,40189.0,49.0821,49.1062,49.0178,49.0258,40189.0
2017-08-01 10:20:00,60.98,60.99,60.79,60.84,70645.0,49.0178,49.0258,48.8651,48.9053,70645.0
2017-08-01 10:30:00,60.84,60.98,60.81,60.95,43916.0,48.9053,49.0178,48.8811,48.9937,43916.0
2017-08-01 10:40:00,60.94,60.98,60.92,60.97,31326.0,48.9856,49.0178,48.9696,49.0098,31326.0
2017-08-01 10:50:00,60.97,60.98,60.94,60.96,23362.0,49.0098,49.0178,48.9856,49.0017,23362.0
2017-08-01 11:00:00,60.95,60.96,60.76,60.79,32532.0,48.9937,49.0017,48.8409,48.8651,32532.0
2017-08-01 11:10:00,60.79,60.8,60.75,60.75,38430.0,48.8651,48.8731,48.8329,48.8329,38430.0
2017-08-01 11:20:00,60.76,60.83,60.75,60.83,37124.0,48.8409,48.8972,48.8329,48.8972,37124.0
2017-08-01 11:30:00,60.83,60.94,60.81,60.94,26837.0,48.8972,48.9856,48.8811,48.9856,26837.0
2017-08-01 11:40:00,60.93,61.02,60.93,61.01,21754.0,48.9776,49.0499,48.9776,49.0419,21754.0
2017-08-01 11:50:00,61.01,61.11,61.0,61.11,21023.0,49.0419,49.1223,49.0339,49.1223,21023.0
2017-08-01 12:00:00,61.11,61.15,61.1,61.11,21791.0,49.1223,49.1544,49.1142,49.1223,21791.0
2017-08-01 12:10:00,61.11,61.17,61.1,61.15,24601.0,49.1223,49.1705,49.1142,49.1544,24601.0
2017-08-01 12:20:00,61.15,61.24,61.14,61.23,21910.0,49.1544,49.2268,49.1464,49.2187,21910.0
2017-08-01 12:30:00,61.23,61.24,61.06,61.1,43935.0,49.2187,49.2268,49.0821,49.1142,43935.0
2017-08-01 12:40:00,61.1,61.15,61.08,61.09,27190.0,49.1142,49.1544,49.0982,49.1062,27190.0
2017-08-01 12:50:00,61.08,61.15,61.08,61.13,20917.0,49.0982,49.1544,49.0982,49.1384,20917.0
2017-08-01 13:00:00,61.14,61.16,61.12,61.12,30290.0,49.1464,49.1625,49.1303,49.1303,30290.0
2017-08-01 13:10:00,61.12,61.15,61.09,61.13,21005.0,49.1303,49.1544,49.1062,49.1384,21005.0
2017-08-01 13:20:00,61.14,61.16,61.13,61.15,18896.0,49.1464,49.1625,49.1384,49.1544,18896.0
2017-08-01 13:30:00,61.15,61.16,61.12,61.15,24227.0,49.1544,49.1625,49.1303,49.1544,24227.0
2017-08-01 13:40:00,61.15,61.2,61.14,61.15,17512.0,49.1544,49.1946,49.1464,49.1544,17512.0
2017-08-01 13:50:00,61.15,61.19,61.14,61.18,20726.0,49.1544,49.1866,49.1464,49.1786,20726.0
2017-08-01 14:00:00,61.19,61.22,61.12,61.12,32538.0,49.1866,49.2107,49.1303,49.1303,32538.0
2017-08-01 14:10:00,61.12,61.16,61.1,61.16,16469.0,49.1303,49.1625,49.1142,49.1625,16469.0
2017-08-01 14:20:00,61.16,61.19,61.15,61.18,20065.0,49.1625,49.1866,49.1544,49.1786,20065.0
2017-08-01 14:30:00,61.18,61.21,61.15,61.18,37292.0,49.1786,49.2027,49.1544,49.1786,37292.0
2017-08-01 14:40:00,61.18,61.33,61.16,61.3,36368.0,49.1786,49.2991,49.1625,49.275,36368.0
2017-08-01 14:50:00,61.31,61.4,61.28,61.37,32288.0,49.2831,49.3554,49.2589,49.3313,32288.0
2017-08-01 15:00:00,61.37,61.4,61.33,61.38,41755.0,49.3313,49.3554,49.2991,49.3393,41755.0
2017-08-01 15:10:00,61.38,61.45,61.37,61.42,41613.0,49.3393,49.3956,49.3313,49.3715,41613.0
2017-08-01 15:20:00,61.42,61.46,61.36,61.37,40713.0,49.3715,49.4036,49.3232,49.3313,40713.0
2017-08-01 15:30:00,61.36,61.41,61.33,61.37,56114.0,49.3232,49.3634,49.2991,49.3313,56114.0
2017-08-01 15:40:00,61.36,61.46,61.35,61.42,85958.0,49.3232,49.4036,49.3152,49.3715,85958.0
2017-08-01 15:50:00,61.36,61.47,61.34,61.36,225615.0,49.3232,49.4117,49.3072,49.3232,225615.0
2017-08-02 09:30:00,61.37,61.39,60.9,61.19,48971.0,49.3313,49.3474,48.9535,49.1866,48971.0
2017-08-02 09:40:00,61.23,61.38,61.22,61.29,32057.0,49.2187,49.3393,49.2107,49.267,32057.0
2017-08-02 09:50:00,61.3,61.47,61.3,61.44,33082.0,49.275,49.4117,49.275,49.3876,33082.0
2017-08-02 10:00:00,61.44,61.53,61.42,61.48,31052.0,49.3876,49.4599,49.3715,49.4197,31052.0
2017-08-02 10:10:00,61.48,61.58,61.48,61.55,39296.0,49.4197,49.5001,49.4197,49.476,39296.0
2017-08-02 10:20:00,61.56,61.56,61.45,61.52,23564.0,49.484,49.484,49.3956,49.4519,23564.0
2017-08-02 10:30:00,61.53,61.54,61.4,61.43,23244.0,49.4599,49.4679,49.3554,49.3795,23244.0
2017-08-02 10:40:00,61.43,61.43,61.3,61.33,25979.0,49.3795,49.3795,49.275,49.2991,25979.0
2017-08-02 10:50:00,61.33,61.38,61.22,61.22,20707.0,49.2991,49.3393,49.2107,49.2107,20707.0
2017-08-02 11:00:00,61.22,61.24,61.09,61.13,31387.0,49.2107,49.2268,49.1062,49.1384,31387.0
2017-08-02 11:10:00,61.13,61.25,61.1,61.18,31763.0,49.1384,49.2348,49.1142,49.1786,31763.0
2017-08-02 11:20:00,61.18,61.24,61.17,61.22,27550.0,49.1786,49.2268,49.1705,49.2107,27550.0
2017-08-02 11:30:00,61.21,61.26,61.21,61.24,17001.0,49.2027,49.2429,49.2027,49.2268,17001.0
2017-08-02 11:40:00,61.24,61.26,61.16,61.2,19386.0,49.2268,49.2429,49.1625,49.1946,19386.0
2017-08-02 11:50:00,61.2,61.24,61.18,61.21,15683.0,49.1946,49.2268,49.1786,49.2027,15683.0
2017-08-02 12:00:00,61.2,61.21,61.17,61.21,8544.0,49.1946,49.2027,49.1705,49.2027,8544.0
2017-08-02 12:10:00,61.21,61.22,61.17,61.18,22670.0,49.2027,49.2107,49.1705,49.1786,22670.0
2017-08-02 12:20:00,61.19,61.22,61.18,61.18,12152.0,49.1866,49.2107,49.1786,49.1786,12152.0
2017-08-02 12:30:00,61.19,61.2,61.15,61.16,9434.0,49.1866,49.1946,49.1544,49.1625,9434.0
2017-08-02 12:40:00,61.15,61.16,61.11,61.15,14990.0,49.1544,49.1625,49.1223,49.1544,14990.0
2017-08-02 12:50:00,61.16,61.16,61.07,61.08,13480.0,49.1625,49.1625,49.0901,49.0982,13480.0
2017-08-02 13:00:00,61.09,61.16,61.07,61.16,24553.0,49.1062,49.1625,49.0901,49.1625,24553.0
2017-08-02 13:10:00,61.15,61.18,61.14,61.16,33891.0,49.1544,49.1786,49.1464,49.1625,33891.0
2017-08-02 13:20:00,61.17,61.18,61.13,61.16,18967.0,49.1705,49.1786,49.1384,49.1625,18967.0
2017-08-02 13:30:00,61.15,61.16,61.12,61.14,9466.0,49.1544,49.1625,49.1303,49.1464,9466.0
2017-08-02 13:40:00,61.14,61.16,61.09,61.13,17158.0,49.1464,49.1625,49.1062,49.1384,17158.0
2017-08-02 13:50:00,61.14,61.17,61.13,61.16,11083.0,49.1464,49.1705,49.1384,49.1625,11083.0
2017-08-02 14:00:00,61.16,61.2,61.16,61.2,20964.0,49.1625,49.1946,49.1625,49.1946,20964.0
2017-08-02 14:10:00,61.21,61.21,61.17,61.17,11061.0,49.2027,49.2027,49.1705,49.1705,11061.0
2017-08-02 14:20:00,61.18,61.18,61.11,61.12,8153.0,49.1786,49.1786,49.1223,49.1303,8153.0
2017-08-02 14:30:00,61.12,61.17,61.1,61.16,18944.0,49.1303,49.1705,49.1142,49.1625,18944.0
2017-08-02 14:40:00,61.16,61.17,61.14,61.16,12620.0,49.1625,49.1705,49.1464,49.1625,12620.0
2017-08-02 14:50:00,61.16,61.17,61.13,61.14,10035.0,49.1625,49.1705,49.1384,49.1464,10035.0
2017-08-02 15:00:00,61.14,61.15,61.11,61.12,15735.0,49.1464,49.1544,49.1223,49.1303,15735.0
2017-08-02 15:10:00,61.12,61.16,61.12,61.16,21233.0,49.1303,49.1625,49.1303,49.1625,21233.0
2017-08-02 15:20:00,61.16,61.24,61.16,61.23,24343.0,49.1625,49.2268,49.1625,49.2187,24343.0
2017-08-02 15:30:00,61.23,61.23,61.16,61.2,41175.0,49.2187,49.2187,49.1625,49.1946,41175.0
2017-08-02 15:40:00,61.2,61.25,61.18,61.2,86952.0,49.1946,49.2348,49.1786,49.1946,86952.0
2017-08-02 15:50:00,61.2,61.23,61.18,61.2,166790.0,49.1946,49.2187,49.1786,49.1946,166790.0
2017-08-03 09:30:00,61.19,61.21,60.81,60.91,47885.0,49.1866,49.2027,48.8811,48.9615,47885.0
2017-08-03 09:40:00,60.93,61.19,60.93,61.17,35066.0,48.9776,49.1866,48.9776,49.1705,35066.0
2017-08-03 09:50:00,61.16,61.17,61.04,61.14,45978.0,49.1625,49.1705,49.066,49.1464,45978.0
2017-08-03 10:00:00,61.13,61.2,61.01,61.07,36406.0,49.1384,49.1946,49.0419,49.0901,36406.0
2017-08-03 10:10:00,61.08,61.13,61.03,61.05,49661.0,49.0982,49.1384,49.058,49.0741,49661.0
2017-08-03 10:20:00,61.05,61.06,60.95,61.03,91778.0,49.0741,49.0821,48.9937,49.058,91778.0
2017-08-03 10:30:00,61.05,61.15,61.02,61.11,63155.0,49.0741,49.1544,49.0499,49.1223,63155.0
2017-08-03 10:40:00,61.12,61.22,61.11,61.2,51159.0,49.1303,49.2107,49.1223,49.1946,51159.0
2017-08-03 10:50:00,61.2,61.39,61.19,61.39,20111.0,49.1946,49.3474,49.1866,49.3474,20111.0
2017-08-03 11:00:00,61.39,61.4,61.34,61.34,30753.0,49.3474,49.3554,49.3072,49.3072,30753.0
2017-08-03 11:10:00,61.35,61.37,61.29,61.35,52037.0,49.3152,49.3313,49.267,49.3152,52037.0
2017-08-03 11:20:00,61.34,61.39,61.34,61.39,25023.0,49.3072,49.3474,49.3072,49.3474,25023.0
2017-08-03 11:30:00,61.39,61.46,61.39,61.4,25440.0,49.3474,49.4036,49.3474,49.3554,25440.0
2017-08-03 11:40:00,61.4,61.4,61.29,61.29,16017.0,49.3554,49.3554,49.267,49.267,16017.0
2017-08-03 11:50:00,61.28,61.31,61.25,61.26,13008.0,49.2589,49.2831,49.2348,49.2429,13008.0
2017-08-03 12:00:00,61.26,61.33,61.25,61.28,16168.0,49.2429,49.2991,49.2348,49.2589,16168.0
2017-08-03 12:10:00,61.28,61.32,61.26,61.32,12985.0,49.2589,49.2911,49.2429,49.2911,12985.0
2017-08-03 12:20:00,61.32,61.36,61.31,61.36,16574.0,49.2911,49.3232,49.2831,49.3232,16574.0
2017-08-03 12:30:00,61.37,61.42,61.37,61.39,29464.0,49.3313,49.3715,49.3313,49.3474,29464.0
2017-08-03 12:40:00,61.4,61.4,61.34,61.35,16566.0,49.3554,49.3554,49.3072,49.3152,16566.0
2017-08-03 12:50:00,61.34,61.37,61.28,61.29,16565.0,49.3072,49.3313,49.2589,49.267,16565.0
2017-08-03 13:00:00,61.29,61.3,61.25,61.25,13475.0,49.267,49.275,49.2348,49.2348,13475.0
2017-08-03 13:10:00,61.25,61.26,61.19,61.21,16840.0,49.2348,49.2429,49.1866,49.2027,16840.0
2017-08-03 13:20:00,61.22,61.24,61.18,61.23,11198.0,49.2107,49.2268,49.1786,49.2187,11198.0
2017-08-03 13:30:00,61.23,61.29,61.21,61.28,34648.0,49.2187,49.267,49.2027,49.2589,34648.0
2017-08-03 13:40:00,61.28,61.29,61.26,61.28,12451.0,49.2589,49.267,49.2429,49.2589,12451.0
2017-08-03 13:50:00,61.28,61.34,61.27,61.28,25524.0,49.2589,49.3072,49.2509,49.2589,25524.0
2017-08-03 14:00:00,61.28,61.29,61.21,61.22,16547.0,49.2589,49.267,49.2027,49.2107,16547.0
2017-08-03 14:10:00,61.23,61.31,61.21,61.3,16863.0,49.2187,49.2831,49.2027,49.275,16863.0
2017-08-03 14:20:00,61.3,61.31,61.24,61.27,25840.0,49.275,49.2831,49.2268,49.2509,25840.0
2017-08-03 14:30:00,61.27,61.3,61.26,61.27,14886.0,49.2509,49.275,49.2429,49.2509,14886.0
2017-08-03 14:40:00,61.26,61.27,61.16,61.18,21103.0,49.2429,49.2509,49.1625,49.1786,21103.0
2017-08-03 14:50:00,61.17,61.21,61.15,61.17,19199.0,49.1705,49.2027,49.1544,49.1705,19199.0
2017-08-03 15:00:00,61.17,61.22,61.16,61.21,18293.0,49.1705,49.2107,49.1625,49.2027,18293.0
2017-08-03 15:10:00,61.21,61.22,61.17,61.21,19296.0,49.2027,49.2107,49.1705,49.2027,19296.0
2017-08-03 15:20:00,61.22,61.22,61.09,61.09,27876.0,49.2107,49.2107,49.1062,49.1062,27876.0
2017-08-03 15:30:00,61.09,61.11,60.97,60.99,50735.0,49.1062,49.1223,49.0098,49.0258,50735.0
2017-08-03 15:40:00,60.99,61.07,60.99,61.06,60718.0,49.0258,49.0901,49.0258,49.0821,60718.0
2017-08-03 15:50:00,61.06,61.14,61.05,61.11,217693.0,49.0821,49.1464,49.0741,49.1223,217693.0
2017-08-04 09:30:00,61.23,61.6,61.15,61.46,36432.0,49.2187,49.5162,49.1544,49.4036,36432.0
2017-08-04 09:40:00,61.45,61.56,61.44,61.54,19748.0,49.3956,49.484,49.3876,49.4679,19748.0
2017-08-04 09:50:00,61.53,61.57,61.42,61.49,22925.0,49.4599,49.4921,49.3715,49.4277,22925.0
2017-08-04 10:00:00,61.49,61.52,61.4,61.4,27395.0,49.4277,49.4519,49.3554,49.3554,27395.0
2017-08-04 10:10:00,61.38,61.45,61.38,61.42,23444.0,49.3393,49.3956,49.3393,49.3715,23444.0
2017-08-04 10:20:00,61.42,61.53,61.41,61.5,52698.0,49.3715,49.4599,49.3634,49.4358,52698.0
2017-08-04 10:30:00,61.5,61.5,61.43,61.46,16642.0,49.4358,49.4358,49.3795,49.4036,16642.0
2017-08-04 10:40:00,61.46,61.51,61.43,61.45,30740.0,49.4036,49.4438,49.3795,49.3956,30740.0
2017-08-04 10:50:00,61.46,61.47,61.37,61.43,19106.0,49.4036,49.4117,49.3313,49.3795,19106.0
2017-08-04 11:00:00,61.41,61.42,61.35,61.35,19443.0,49.3634,49.3715,49.3152,49.3152,19443.0
2017-08-04 11:10:00,61.35,61.41,61.3,61.32,20253.0,49.3152,49.3634,49.275,49.2911,20253.0
2017-08-04 11:20:00,61.32,61.32,61.17,61.19,21042.0,49.2911,49.2911,49.1705,49.1866,21042.0
2017-08-04 11:30:00,61.19,61.22,61.14,61.21,50945.0,49.1866,49.2107,49.1464,49.2027,50945.0
2017-08-04 11:40:00,61.21,61.22,61.16,61.17,29844.0,49.2027,49.2107,49.1625,49.1705,29844.0
2017-08-04 11:50:00,61.17,61.18,61.12,61.17,24800.0,49.1705,49.1786,49.1303,49.1705,24800.0
2017-08-04 12:00:00,61.18,61.32,61.18,61.3,26876.0,49.1786,49.2911,49.1786,49.275,26876.0
2017-08-04 12:10:00,61.3,61.41,61.3,61.4,22728.0,49.275,49.3634,49.275,49.3554,22728.0
2017-08-04 12:20:00,61.41,61.51,61.41,61.45,29004.0,49.3634,49.4438,49.3634,49.3956,29004.0
2017-08-04 12:30:00,61.45,61.51,61.43,61.43,48435.0,49.3956,49.4438,49.3795,49.3795,48435.0
2017-08-04 12:40:00,61.42,61.47,61.4,61.43,18153.0,49.3715,49.4117,49.3554,49.3795,18153.0
2017-08-04 12:50:00,61.43,61.48,61.43,61.46,17566.0,49.3795,49.4197,49.3795,49.4036,17566.0
2017-08-04 13:00:00,61.45,61.5,61.44,61.48,14879.0,49.3956,49.4358,49.3876,49.4197,14879.0
2017-08-04 13:10:00,61.49,61.5,61.43,61.44,17395.0,49.4277,49.4358,49.3795,49.3876,17395.0
2017-08-04 13:20:00,61.44,61.51,61.43,61.47,22833.0,49.3876,49.4438,49.3795,49.4117,22833.0
2017-08-04 13:30:00,61.47,61.53,61.46,61.48,17380.0,49.4117,49.4599,49.4036,49.4197,17380.0
2017-08-04 13:40:00,61.48,61.55,61.47,61.52,36046.0,49.4197,49.476,49.4117,49.4519,36046.0
2017-08-04 13:50:00,61.53,61.54,61.44,61.45,16453.0,49.4599,49.4679,49.3876,49.3956,16453.0
2017-08-04 14:00:00,61.46,61.5,61.44,61.44,20587.0,49.4036,49.4358,49.3876,49.3876,20587.0
2017-08-04 14:10:00,61.43,61.47,61.42,61.44,21392.0,49.3795,49.4117,49.3715,49.3876,21392.0
2017-08-04 14:20:00,61.44,61.44,61.39,61.41,15166.0,49.3876,49.3876,49.3474,49.3634,15166.0
2017-08-04 14:30:00,61.41,61.41,61.31,61.31,26160.0,49.3634,49.3634,49.2831,49.2831,26160.0
2017-08-04 14:40:00,61.33,61.33,61.26,61.26,18813.0,49.2991,49.2991,49.2429,49.2429,18813.0
2017-08-04 14:50:00,61.27,61.3,61.26,61.26,20698.0,49.2509,49.275,49.2429,49.2429,20698.0
2017-08-04 15:00:00,61.26,61.27,61.22,61.26,26305.0,49.2429,49.2509,49.2107,49.2429,26305.0
2017-08-04 15:10:00,61.27,61.3,61.26,61.29,18175.0,49.2509,49.275,49.2429,49.267,18175.0
2017-08-04 15:20:00,61.28,61.36,61.28,61.36,42231.0,49.2589,49.3232,49.2589,49.3232,42231.0
2017-08-04 15:30:00,61.37,61.37,61.3,61.3,50559.0,49.3313,49.3313,49.275,49.275,50559.0
2017-08-04 15:40:00,61.3,61.32,61.25,61.3,60837.0,49.275,49.2911,49.2348,49.275,60837.0
2017-08-04 15:50:00,61.31,61.4,61.31,61.35,237914.0,49.2831,49.3554,49.2831,49.3152,237914.0
2017-08-07 09:30:00,61.31,61.31,60.84,61.07,37142.0,49.2831,49.2831,48.9053,49.0901,37142.0
2017-08-07 09:40:00,61.06,61.24,61.0,61.17,16088.0,49.0821,49.2268,49.0339,49.1705,16088.0
2017-08-07 09:50:00,61.19,61.19,61.04,61.15,29428.0,49.1866,49.1866,49.066,49.1544,29428.0
2017-08-07 10:00:00,61.13,61.16,60.99,61.01,19484.0,49.1384,49.1625,49.0258,49.0419,19484.0
2017-08-07 10:10:00,61.03,61.08,60.98,61.08,13719.0,49.058,49.0982,49.0178,49.0982,13719.0
2017-08-07 10:20:00,61.06,61.1,61.03,61.09,13556.0,49.0821,49.1142,49.058,49.1062,13556.0
2017-08-07 10:30:00,61.09,61.14,61.09,61.12,12506.0,49.1062,49.1464,49.1062,49.1303,12506.0
2017-08-07 10:40:00,61.12,61.12,61.01,61.05,24569.0,49.1303,49.1303,49.0419,49.0741,24569.0
2017-08-07 10:50:00,61.04,61.09,60.98,61.0,29724.0,49.066,49.1062,49.0178,49.0339,29724.0
2017-08-07 11:00:00,60.99,61.01,60.94,60.96,26204.0,49.0258,49.0419,48.9856,49.0017,26204.0
2017-08-07 11:10:00,60.95,60.98,60.9,60.9,32987.0,48.9937,49.0178,48.9535,48.9535,32987.0
2017-08-07 11:20:00,60.9,60.9,60.8,60.8,14510.0,48.9535,48.9535,48.8731,48.8731,14510.0
2017-08-07 11:30:00,60.8,60.87,60.78,60.84,35965.0,48.8731,48.9294,48.857,48.9053,35965.0
2017-08-07 11:40:00,60.83,60.86,60.77,60.85,17635.0,48.8972,48.9213,48.849,48.9133,17635.0
2017-08-07 11:50:00,60.85,60.87,60.83,60.85,23779.0,48.9133,48.9294,48.8972,48.9133,23779.0
2017-08-07 12:00:00,60.83,60.88,60.83,60.86,17818.0,48.8972,48.9374,48.8972,48.9213,17818.0
2017-08-07 12:10:00,60.87,60.92,60.86,60.89,13052.0,48.9294,48.9696,48.9213,48.9454,13052.0
2017-08-07 12:20:00,60.89,60.89,60.82,60.83,17817.0,48.9454,48.9454,48.8892,48.8972,17817.0
2017-08-07 12:30:00,60.82,60.89,60.82,60.89,8512.0,48.8892,48.9454,48.8892,48.9454,8512.0
2017-08-07 12:40:00,60.88,60.88,60.85,60.87,16502.0,48.9374,48.9374,48.9133,48.9294,16502.0
2017-08-07 12:50:00,60.86,60.88,60.85,60.87,15292.0,48.9213,48.9374,48.9133,48.9294,15292.0
2017-08-07 13:00:00,60.86,60.86,60.76,60.79,21891.0,48.9213,48.9213,48.8409,48.8651,21891.0
2017-08-07 13:10:00,60.78,60.8,60.76,60.8,24421.0,48.857,48.8731,48.8409,48.8731,24421.0
2017-08-07 13:20:00,60.81,60.86,60.8,60.85,17530.0,48.8811,48.9213,48.8731,48.9133,17530.0
2017-08-07 13:30:00,60.86,60.87,60.84,60.87,11917.0,48.9213,48.9294,48.9053,48.9294,11917.0
2017-08-07 13:40:00,60.86,60.87,60.81,60.81,16082.0,48.9213,48.9294,48.8811,48.8811,16082.0
2017-08-07 13:50:00,60.81,60.81,60.78,60.79,9526.0,48.8811,48.8811,48.857,48.8651,9526.0
2017-08-07 14:00:00,60.8,60.8,60.67,60.68,23346.0,48.8731,48.8731,48.7686,48.7766,23346.0
2017-08-07 14:10:00,60.68,60.68,60.62,60.62,30432.0,48.7766,48.7766,48.7284,48.7284,30432.0
2017-08-07 14:20:00,60.62,60.62,60.57,60.57,59910.0,48.7284,48.7284,48.6882,48.6882,59910.0
2017-08-07 14:30:00,60.58,60.58,60.48,60.48,78245.0,48.6963,48.6963,48.6159,48.6159,78245.0
2017-08-07 14:40:00,60.49,60.52,60.49,60.51,21849.0,48.6239,48.648,48.6239,48.64,21849.0
2017-08-07 14:50:00,60.51,60.56,60.5,60.5,24524.0,48.64,48.6802,48.6319,48.6319,24524.0
2017-08-07 15:00:00,60.5,60.52,60.47,60.51,31367.0,48.6319,48.648,48.6078,48.64,31367.0
2017-08-07 15:10:00,60.51,60.54,60.43,60.47,50219.0,48.64,48.6641,48.5757,48.6078,50219.0
2017-08-07 15:20:00,60.47,60.49,60.45,60.48,43463.0,48.6078,48.6239,48.5918,48.6159,43463.0
2017-08-07 15:30:00,60.48,60.5,60.45,60.49,39515.0,48.6159,48.6319,48.5918,48.6239,39515.0
2017-08-07 15:40:00,60.5,60.59,60.5,60.58,85809.0,48.6319,48.7043,48.6319,48.6963,85809.0
2017-08-07 15:50:00,60.58,60.66,60.58,60.65,223572.0,48.6963,48.7606,48.6963,48.7525,223572.0
2017-08-08 09:30:00,60.53,60.62,60.35,60.53,26114.0,48.6561,48.7284,48.5114,48.6561,26114.0
2017-08-08 09:40:00,60.53,60.64,60.44,60.59,12667.0,48.6561,48.7445,48.5837,48.7043,12667.0
2017-08-08 09:50:00,60.59,60.65,60.57,60.62,36326.0,48.7043,48.7525,48.6882,48.7284,36326.0
2017-08-08 10:00:00,60.63,60.68,60.55,60.68,28084.0,48.7364,48.7766,48.6721,48.7766,28084.0
2017-08-08 10:10:00,60.69,60.8,60.63,60.77,13239.0,48.7847,48.8731,48.7364,48.849,13239.0
2017-08-08 10:20:00,60.77,60.78,60.69,60.69,14037.0,48.849,48.857,48.7847,48.7847,14037.0
2017-08-08 10:30:00,60.7,60.77,60.7,60.74,12634.0,48.7927,48.849,48.7927,48.8249,12634.0
2017-08-08 10:40:00,60.73,60.73,60.65,60.71,10923.0,48.8168,48.8168,48.7525,48.8008,10923.0
2017-08-08 10:50:00,60.72,60.77,60.69,60.75,22468.0,48.8088,48.849,48.7847,48.8329,22468.0
2017-08-08 11:00:00,60.75,60.77,60.72,60.73,20429.0,48.8329,48.849,48.8088,48.8168,20429.0
2017-08-08 11:10:00,60.72,60.77,60.71,60.76,29919.0,48.8088,48.849,48.8008,48.8409,29919.0
2017-08-08 11:20:00,60.76,60.87,60.76,60.87,35916.0,48.8409,48.9294,48.8409,48.9294,35916.0
2017-08-08 11:30:00,60.87,60.92,60.82,60.84,20526.0,48.9294,48.9696,48.8892,48.9053,20526.0
2017-08-08 11:40:00,60.85,61.0,60.84,60.97,41174.0,48.9133,49.0339,48.9053,49.0098,41174.0
2017-08-08 11:50:00,60.97,61.14,60.97,61.14,32513.0,49.0098,49.1464,49.0098,49.1464,32513.0
2017-08-08 12:00:00,61.13,61.17,61.04,61.04,35494.0,49.1384,49.1705,49.066,49.066,35494.0
2017-08-08 12:10:00,61.05,61.05,61.0,61.01,24205.0,49.0741,49.0741,49.0339,49.0419,24205.0
2017-08-08 12:20:00,61.01,61.03,60.97,60.99,19121.0,49.0419,49.058,49.0098,49.0258,19121.0
2017-08-08 12:30:00,61.0,61.03,60.95,60.96,10993.0,49.0339,49.058,48.9937,49.0017,10993.0
2017-08-08 12:40:00,60.97,60.99,60.86,60.89,28297.0,49.0098,49.0258,48.9213,48.9454,28297.0
2017-08-08 12:50:00,60.89,60.94,60.84,60.94,38020.0,48.9454,48.9856,48.9053,48.9856,38020.0
2017-08-08 13:00:00,60.93,60.94,60.89,60.91,41167.0,48.9776,48.9856,48.9454,48.9615,41167.0
2017-08-08 13:10:00,60.88,60.91,60.81,60.86,20124.0,48.9374,48.9615,48.8811,48.9213,20124.0
2017-08-08 13:20:00,60.86,60.87,60.78,60.78,14571.0,48.9213,48.9294,48.857,48.857,14571.0
2017-08-08 13:30:00,60.77,60.77,60.7,60.71,14568.0,48.849,48.849,48.7927,48.8008,14568.0
2017-08-08 13:40:00,60.7,60.74,60.69,60.71,14702.0,48.7927,48.8249,48.7847,48.8008,14702.0
2017-08-08 13:50:00,60.72,60.72,60.69,60.72,15493.0,48.8088,48.8088,48.7847,48.8088,15493.0
2017-08-08 14:00:00,60.72,60.76,60.7,60.76,17140.0,48.8088,48.8409,48.7927,48.8409,17140.0
2017-08-08 14:10:00,60.76,60.94,60.72,60.91,83625.0,48.8409,48.9856,48.8088,48.9615,83625.0
2017-08-08 14:20:00,60.9,60.95,60.88,60.94,40744.0,48.9535,48.9937,48.9374,48.9856,40744.0
2017-08-08 14:30:00,60.95,60.99,60.92,60.95,31878.0,48.9937,49.0258,48.9696,48.9937,31878.0
2017-08-08 14:40:00,60.94,60.97,60.94,60.94,13306.0,48.9856,49.0098,48.9856,48.9856,13306.0
2017-08-08 14:50:00,60.94,60.95,60.9,60.92,67929.0,48.9856,48.9937,48.9535,48.9696,67929.0
2017-08-08 15:00:00,60.92,60.92,60.82,60.82,21111.0,48.9696,48.9696,48.8892,48.8892,21111.0
2017-08-08 15:10:00,60.82,60.84,60.77,60.83,29241.0,48.8892,48.9053,48.849,48.8972,29241.0
2017-08-08 15:20:00,60.84,60.85,60.75,60.78,40660.0,48.9053,48.9133,48.8329,48.857,40660.0
2017-08-08 15:30:00,60.78,60.79,60.64,60.69,70527.0,48.857,48.8651,48.7445,48.7847,70527.0
2017-08-08 15:40:00,60.69,60.73,60.66,60.69,82736.0,48.7847,48.8168,48.7606,48.7847,82736.0
2017-08-08 15:50:00,60.7,60.77,60.62,60.73,196347.0,48.7927,48.849,48.7284,48.8168,196347.0
2017-08-09 09:30:00,60.78,60.91,60.58,60.68,53226.0,48.857,48.9615,48.6963,48.7766,53226.0
2017-08-09 09:40:00,60.65,60.81,60.59,60.68,17583.0,48.7525,48.8811,48.7043,48.7766,17583.0
2017-08-09 09:50:00,60.71,60.79,60.64,60.78,24655.0,48.8008,48.8651,48.7445,48.857,24655.0
2017-08-09 10:00:00,60.77,60.82,60.68,60.71,24307.0,48.849,48.8892,48.7766,48.8008,24307.0
2017-08-09 10:10:00,60.72,60.72,60.59,60.6,33946.0,48.8088,48.8088,48.7043,48.7123,33946.0
2017-08-09 10:20:00,60.6,60.74,60.58,60.73,22299.0,48.7123,48.8249,48.6963,48.8168,22299.0
2017-08-09 10:30:00,60.74,60.86,60.72,60.73,36550.0,48.8249,48.9213,48.8088,48.8168,36550.0
2017-08-09 10:40:00,60.73,60.77,60.71,60.71,24753.0,48.8168,48.849,48.8008,48.8008,24753.0
2017-08-09 10:50:00,60.72,60.74,60.66,60.72,14844.0,48.8088,48.8249,48.7606,48.8088,14844.0
2017-08-09 11:00:00,60.72,60.73,60.63,60.69,18399.0,48.8088,48.8168,48.7364,48.7847,18399.0
2017-08-09 11:10:00,60.69,60.69,60.62,60.69,13787.0,48.7847,48.7847,48.7284,48.7847,13787.0
2017-08-09 11:20:00,60.68,60.74,60.67,60.72,22105.0,48.7766,48.8249,48.7686,48.8088,22105.0
2017-08-09 11:30:00,60.72,60.73,60.63,60.63,25229.0,48.8088,48.8168,48.7364,48.7364,25229.0
2017-08-09 11:40:00,60.63,60.64,60.5,60.51,31015.0,48.7364,48.7445,48.6319,48.64,31015.0
2017-08-09 11:50:00,60.52,60.56,60.49,60.53,24753.0,48.648,48.6802,48.6239,48.6561,24753.0
2017-08-09 12:00:00,60.53,60.54,60.5,60.54,18332.0,48.6561,48.6641,48.6319,48.6641,18332.0
2017-08-09 12:10:00,60.54,60.57,60.53,60.55,14284.0,48.6641,48.6882,48.6561,48.6721,14284.0
2017-08-09 12:20:00,60.55,60.59,60.53,60.58,17316.0,48.6721,48.7043,48.6561,48.6963,17316.0
2017-08-09 12:30:00,60.59,60.63,60.57,60.57,10794.0,48.7043,48.7364,48.6882,48.6882,10794.0
2017-08-09 12:40:00,60.58,60.64,60.58,60.63,10275.0,48.6963,48.7445,48.6963,48.7364,10275.0
2017-08-09 12:50:00,60.63,60.63,60.61,60.62,7762.0,48.7364,48.7364,48.7204,48.7284,7762.0
2017-08-09 13:00:00,60.63,60.7,60.61,60.68,11914.0,48.7364,48.7927,48.7204,48.7766,11914.0
2017-08-09 13:10:00,60.68,60.7,60.64,60.64,9854.0,48.7766,48.7927,48.7445,48.7445,9854.0
2017-08-09 13:20:00,60.64,60.71,60.64,60.66,12975.0,48.7445,48.8008,48.7445,48.7606,12975.0
2017-08-09 13:30:00,60.67,60.7,60.65,60.67,47011.0,48.7686,48.7927,48.7525,48.7686,47011.0
2017-08-09 13:40:00,60.67,60.69,60.63,60.63,14267.0,48.7686,48.7847,48.7364,48.7364,14267.0
2017-08-09 13:50:00,60.64,60.66,60.6,60.62,13558.0,48.7445,48.7606,48.7123,48.7284,13558.0
2017-08-09 14:00:00,60.62,60.65,60.61,60.62,16072.0,48.7284,48.7525,48.7204,48.7284,16072.0
2017-08-09 14:10:00,60.62,60.64,60.49,60.49,29033.0,48.7284,48.7445,48.6239,48.6239,29033.0
2017-08-09 14:20:00,60.5,60.51,60.47,60.5,19918.0,48.6319,48.64,48.6078,48.6319,19918.0
2017-08-09 14:30:00,60.51,60.52,60.46,60.46,22664.0,48.64,48.648,48.5998,48.5998,22664.0
2017-08-09 14:40:00,60.47,60.54,60.47,60.54,28667.0,48.6078,48.6641,48.6078,48.6641,28667.0
2017-08-09 14:50:00,60.55,60.55,60.49,60.51,20463.0,48.6721,48.6721,48.6239,48.64,20463.0
2017-08-09 15:00:00,60.51,60.53,60.47,60.48,25058.0,48.64,48.6561,48.6078,48.6159,25058.0
2017-08-09 15:10:00,60.48,60.55,60.48,60.52,34375.0,48.6159,48.6721,48.6159,48.648,34375.0
2017-08-09 15:20:00,60.51,60.54,60.49,60.54,32917.0,48.64,48.6641,48.6239,48.6641,32917.0
2017-08-09 15:30:00,60.54,60.64,60.51,60.63,44634.0,48.6641,48.7445,48.64,48.7364,44634.0
2017-08-09 15:40:00,60.64,60.69,60.64,60.65,76246.0,48.7445,48.7847,48.7445,48.7525,76246.0
2017-08-09 15:50:00,60.66,60.74,60.65,60.7,178591.0,48.7606,48.8249,48.7525,48.7927,178591.0
2017-08-10 09:30:00,60.42,60.61,60.42,60.54,20962.0,48.5676,48.7204,48.5676,48.6641,20962.0
2017-08-10 09:40:00,60.5,60.56,60.35,60.4,56427.0,48.6319,48.6802,48.5114,48.5516,56427.0
2017-08-10 09:50:00,60.39,60.44,60.22,60.32,47990.0,48.5435,48.5837,48.4069,48.4873,47990.0
2017-08-10 10:00:00,60.32,60.34,60.22,60.32,27504.0,48.4873,48.5033,48.4069,48.4873,27504.0
2017-08-10 10:10:00,60.32,60.36,60.27,60.3,50779.0,48.4873,48.5194,48.4471,48.4712,50779.0
2017-08-10 10:20:00,60.3,60.34,60.19,60.27,26232.0,48.4712,48.5033,48.3828,48.4471,26232.0
2017-08-10 10:30:00,60.27,60.32,60.23,60.23,34011.0,48.4471,48.4873,48.4149,48.4149,34011.0
2017-08-10 10:40:00,60.23,60.29,60.19,60.25,23827.0,48.4149,48.4631,48.3828,48.431,23827.0
2017-08-10 10:50:00,60.25,60.26,60.2,60.21,21919.0,48.431,48.439,48.3908,48.3988,21919.0
2017-08-10 11:00:00,60.21,60.28,60.2,60.23,28541.0,48.3988,48.4551,48.3908,48.4149,28541.0
2017-08-10 11:10:00,60.22,60.25,60.15,60.24,31620.0,48.4069,48.431,48.3506,48.423,31620.0
2017-08-10 11:20:00,60.24,60.24,60.13,60.16,16652.0,48.423,48.423,48.3345,48.3586,16652.0
2017-08-10 11:30:00,60.16,60.17,60.1,60.14,17287.0,48.3586,48.3667,48.3104,48.3426,17287.0
2017-08-10 11:40:00,60.14,60.14,60.06,60.06,18307.0,48.3426,48.3426,48.2783,48.2783,18307.0
2017-08-10 11:50:00,60.06,60.07,59.99,60.06,33577.0,48.2783,48.2863,48.222,48.2783,33577.0
2017-08-10 12:00:00,60.06,60.06,59.95,59.95,26656.0,48.2783,48.2783,48.1898,48.1898,26656.0
2017-08-10 12:10:00,59.96,59.97,59.89,59.91,31087.0,48.1979,48.2059,48.1416,48.1577,31087.0
2017-08-10 12:20:00,59.92,59.92,59.72,59.77,86645.0,48.1657,48.1657,48.005,48.0451,86645.0
2017-08-10 12:30:00,59.77,59.8,59.69,59.8,54208.0,48.0451,48.0693,47.9808,48.0693,54208.0
2017-08-10 12:40:00,59.79,59.91,59.74,59.83,50520.0,48.0612,48.1577,48.021,48.0934,50520.0
2017-08-10 12:50:00,59.82,59.94,59.82,59.94,19440.0,48.0853,48.1818,48.0853,48.1818,19440.0
2017-08-10 13:00:00,59.95,60.05,59.95,60.03,17489.0,48.1898,48.2702,48.1898,48.2541,17489.0
2017-08-10 13:10:00,60.04,60.06,60.02,60.05,25600.0,48.2622,48.2783,48.2461,48.2702,25600.0
2017-08-10 13:20:00,60.05,60.13,60.04,60.11,10493.0,48.2702,48.3345,48.2622,48.3185,10493.0
2017-08-10 13:30:00,60.11,60.15,60.09,60.14,18545.0,48.3185,48.3506,48.3024,48.3426,18545.0
2017-08-10 13:40:00,60.14,60.15,60.1,60.13,24862.0,48.3426,48.3506,48.3104,48.3345,24862.0
2017-08-10 13:50:00,60.13,60.14,60.07,60.11,13999.0,48.3345,48.3426,48.2863,48.3185,13999.0
2017-08-10 14:00:00,60.1,60.16,60.04,60.16,20608.0,48.3104,48.3586,48.2622,48.3586,20608.0
2017-08-10 14:10:00,60.16,60.28,60.12,60.28,22016.0,48.3586,48.4551,48.3265,48.4551,22016.0
2017-08-10 14:20:00,60.27,60.32,60.24,60.25,16391.0,48.4471,48.4873,48.423,48.431,16391.0
2017-08-10 14:30:00,60.25,60.37,60.22,60.26,41158.0,48.431,48.5274,48.4069,48.439,41158.0
2017-08-10 14:40:00,60.26,60.29,60.2,60.28,17506.0,48.439,48.4631,48.3908,48.4551,17506.0
2017-08-10 14:50:00,60.28,60.28,60.19,60.21,34764.0,48.4551,48.4551,48.3828,48.3988,34764.0
2017-08-10 15:00:00,60.21,60.23,60.14,60.14,24348.0,48.3988,48.4149,48.3426,48.3426,24348.0
2017-08-10 15:10:00,60.15,60.15,60.04,60.08,40982.0,48.3506,48.3506,48.2622,48.2943,40982.0
2017-08-10 15:20:00,60.08,60.08,60.0,60.05,74557.0,48.2943,48.2943,48.23,48.2702,74557.0
2017-08-10 15:30:00,60.07,60.1,59.97,60.04,58695.0,48.2863,48.3104,48.2059,48.2622,58695.0
2017-08-10 15:40:00,60.04,60.08,59.98,59.98,77202.0,48.2622,48.2943,48.214,48.214,77202.0
2017-08-10 15:50:00,59.98,60.04,59.92,59.95,123174.0,48.214,48.2622,48.1657,48.1898,123174.0
2017-08-11 09:30:00,60.04,60.04,59.57,59.79,64009.0,48.2622,48.2622,47.8844,48.0612,64009.0
2017-08-11 09:40:00,59.79,59.83,59.6,59.66,28081.0,48.0612,48.0934,47.9085,47.9567,28081.0
2017-08-11 09:50:00,59.66,59.75,59.57,59.57,47970.0,47.9567,48.0291,47.8844,47.8844,47970.0
2017-08-11 10:00:00,59.58,59.61,59.47,59.51,34787.0,47.8924,47.9165,47.804,47.8362,34787.0
2017-08-11 10:10:00,59.51,59.69,59.51,59.58,40383.0,47.8362,47.9808,47.8362,47.8924,40383.0
2017-08-11 10:20:00,59.57,59.58,59.5,59.56,27521.0,47.8844,47.8924,47.8281,47.8763,27521.0
2017-08-11 10:30:00,59.57,59.7,59.57,59.7,164463.0,47.8844,47.9889,47.8844,47.9889,164463.0
2017-08-11 10:40:00,59.7,59.75,59.64,59.66,48442.0,47.9889,48.0291,47.9407,47.9567,48442.0
2017-08-11 10:50:00,59.66,59.68,59.6,59.6,22285.0,47.9567,47.9728,47.9085,47.9085,22285.0
2017-08-11 11:00:00,59.6,59.62,59.54,59.62,14619.0,47.9085,47.9246,47.8603,47.9246,14619.0
2017-08-11 11:10:00,59.63,59.65,59.61,59.64,16413.0,47.9326,47.9487,47.9165,47.9407,16413.0
2017-08-11 11:20:00,59.63,59.63,59.55,59.56,22170.0,47.9326,47.9326,47.8683,47.8763,22170.0
2017-08-11 11:30:00,59.56,59.6,59.54,59.54,23760.0,47.8763,47.9085,47.8603,47.8603,23760.0
2017-08-11 11:40:00,59.54,59.56,59.47,59.47,28265.0,47.8603,47.8763,47.804,47.804,28265.0
2017-08-11 11:50:00,59.47,59.49,59.42,59.42,22035.0,47.804,47.8201,47.7638,47.7638,22035.0
2017-08-11 12:00:00,59.43,59.44,59.35,59.43,21407.0,47.7718,47.7799,47.7075,47.7718,21407.0
2017-08-11 12:10:00,59.42,59.49,59.42,59.43,23345.0,47.7638,47.8201,47.7638,47.7718,23345.0
2017-08-11 12:20:00,59.43,59.46,59.41,59.41,17750.0,47.7718,47.796,47.7558,47.7558,17750.0
2017-08-11 12:30:00,59.41,59.45,59.4,59.41,67272.0,47.7558,47.7879,47.7477,47.7558,67272.0
2017-08-11 12:40:00,59.42,59.45,59.37,59.37,20835.0,47.7638,47.7879,47.7236,47.7236,20835.0
2017-08-11 12:50:00,59.38,59.41,59.37,59.4,18311.0,47.7317,47.7558,47.7236,47.7477,18311.0
2017-08-11 13:00:00,59.4,59.42,59.36,59.42,12456.0,47.7477,47.7638,47.7156,47.7638,12456.0
2017-08-11 13:10:00,59.42,59.51,59.4,59.51,12527.0,47.7638,47.8362,47.7477,47.8362,12527.0
2017-08-11 13:20:00,59.51,59.51,59.46,59.47,17447.0,47.8362,47.8362,47.796,47.804,17447.0
2017-08-11 13:30:00,59.48,59.57,59.47,59.57,12829.0,47.812,47.8844,47.804,47.8844,12829.0
2017-08-11 13:40:00,59.57,59.6,59.52,59.59,12703.0,47.8844,47.9085,47.8442,47.9005,12703.0
2017-08-11 13:50:00,59.6,59.63,59.57,59.62,10066.0,47.9085,47.9326,47.8844,47.9246,10066.0
2017-08-11 14:00:00,59.63,59.66,59.61,59.61,13965.0,47.9326,47.9567,47.9165,47.9165,13965.0
2017-08-11 14:10:00,59.62,59.67,59.59,59.6,21665.0,47.9246,47.9648,47.9005,47.9085,21665.0
2017-08-11 14:20:00,59.6,59.61,59.56,59.57,14226.0,47.9085,47.9165,47.8763,47.8844,14226.0
2017-08-11 14:30:00,59.57,59.58,59.48,59.51,26740.0,47.8844,47.8924,47.812,47.8362,26740.0
2017-08-11 14:40:00,59.51,59.57,59.46,59.47,35044.0,47.8362,47.8844,47.796,47.804,35044.0
2017-08-11 14:50:00,59.48,59.52,59.43,59.47,37873.0,47.812,47.8442,47.7718,47.804,37873.0
2017-08-11 15:00:00,59.48,59.52,59.47,59.51,17708.0,47.812,47.8442,47.804,47.8362,17708.0
2017-08-11 15:10:00,59.5,59.56,59.45,59.47,37150.0,47.8281,47.8763,47.7879,47.804,37150.0
2017-08-11 15:20:00,59.48,59.63,59.47,59.6,28052.0,47.812,47.9326,47.804,47.9085,28052.0
2017-08-11 15:30:00,59.6,59.65,59.55,59.65,28475.0,47.9085,47.9487,47.8683,47.9487,28475.0
2017-08-11 15:40:00,59.65,59.72,59.62,59.71,66157.0,47.9487,48.005,47.9246,47.9969,66157.0
2017-08-11 15:50:00,59.71,59.73,59.66,59.71,123984.0,47.9969,48.013,47.9567,47.9969,123984.0
2017-08-14 09:30:00,60.12,60.41,60.12,60.39,39609.0,48.3265,48.5596,48.3265,48.5435,39609.0
2017-08-14 09:40:00,60.4,60.5,60.34,60.48,53967.0,48.5516,48.6319,48.5033,48.6159,53967.0
2017-08-14 09:50:00,60.47,60.5,60.36,60.43,43463.0,48.6078,48.6319,48.5194,48.5757,43463.0
2017-08-14 10:00:00,60.43,60.55,60.42,60.48,119141.0,48.5757,48.6721,48.5676,48.6159,119141.0
2017-08-14 10:10:00,60.48,60.77,60.46,60.73,87255.0,48.6159,48.849,48.5998,48.8168,87255.0
2017-08-14 10:20:00,60.73,60.74,60.66,60.69,16056.0,48.8168,48.8249,48.7606,48.7847,16056.0
2017-08-14 10:30:00,60.69,60.74,60.65,60.69,53510.0,48.7847,48.8249,48.7525,48.7847,53510.0
2017-08-14 10:40:00,60.7,60.95,60.69,60.95,22175.0,48.7927,48.9937,48.7847,48.9937,22175.0
2017-08-14 10:50:00,60.97,61.09,60.95,61.05,45576.0,49.0098,49.1062,48.9937,49.0741,45576.0
2017-08-14 11:00:00,61.05,61.08,61.0,61.03,50838.0,49.0741,49.0982,49.0339,49.058,50838.0
2017-08-14 11:10:00,61.04,61.08,61.04,61.06,21098.0,49.066,49.0982,49.066,49.0821,21098.0
2017-08-14 11:20:00,61.06,61.14,61.06,61.12,34698.0,49.0821,49.1464,49.0821,49.1303,34698.0
2017-08-14 11:30:00,61.13,61.18,61.12,61.18,23400.0,49.1384,49.1786,49.1303,49.1786,23400.0
2017-08-14 11:40:00,61.19,61.19,61.13,61.16,19264.0,49.1866,49.1866,49.1384,49.1625,19264.0
2017-08-14 11:50:00,61.16,61.16,61.09,61.13,17582.0,49.1625,49.1625,49.1062,49.1384,17582.0
2017-08-14 12:00:00,61.13,61.21,61.12,61.19,30774.0,49.1384,49.2027,49.1303,49.1866,30774.0
2017-08-14 12:10:00,61.18,61.22,61.18,61.18,13066.0,49.1786,49.2107,49.1786,49.1786,13066.0
2017-08-14 12:20:00,61.18,61.22,61.14,61.2,22090.0,49.1786,49.2107,49.1464,49.1946,22090.0
2017-08-14 12:30:00,61.2,61.21,61.15,61.15,13608.0,49.1946,49.2027,49.1544,49.1544,13608.0
2017-08-14 12:40:00,61.14,61.2,61.13,61.2,17174.0,49.1464,49.1946,49.1384,49.1946,17174.0
2017-08-14 12:50:00,61.2,61.22,61.19,61.2,19850.0,49.1946,49.2107,49.1866,49.1946,19850.0
2017-08-14 13:00:00,61.2,61.28,61.2,61.28,18103.0,49.1946,49.2589,49.1946,49.2589,18103.0
2017-08-14 13:10:00,61.27,61.33,61.25,61.32,22257.0,49.2509,49.2991,49.2348,49.2911,22257.0
2017-08-14 13:20:00,61.33,61.34,61.32,61.34,14299.0,49.2991,49.3072,49.2911,49.3072,14299.0
2017-08-14 13:30:00,61.34,61.35,61.18,61.18,26215.0,49.3072,49.3152,49.1786,49.1786,26215.0
2017-08-14 13:40:00,61.18,61.2,61.15,61.16,17960.0,49.1786,49.1946,49.1544,49.1625,17960.0
2017-08-14 13:50:00,61.15,61.2,61.13,61.2,18419.0,49.1544,49.1946,49.1384,49.1946,18419.0
2017-08-14 14:00:00,61.2,61.25,61.2,61.24,18421.0,49.1946,49.2348,49.1946,49.2268,18421.0
2017-08-14 14:10:00,61.25,61.25,61.18,61.2,19536.0,49.2348,49.2348,49.1786,49.1946,19536.0
2017-08-14 14:20:00,61.2,61.21,61.17,61.19,26074.0,49.1946,49.2027,49.1705,49.1866,26074.0
2017-08-14 14:30:00,61.19,61.24,61.19,61.21,23608.0,49.1866,49.2268,49.1866,49.2027,23608.0
2017-08-14 14:40:00,61.21,61.21,61.07,61.1,26062.0,49.2027,49.2027,49.0901,49.1142,26062.0
2017-08-14 14:50:00,61.1,61.14,61.07,61.12,17690.0,49.1142,49.1464,49.0901,49.1303,17690.0
2017-08-14 15:00:00,61.13,61.15,61.11,61.15,22953.0,49.1384,49.1544,49.1223,49.1544,22953.0
2017-08-14 15:10:00,61.15,61.2,61.13,61.19,30375.0,49.1544,49.1946,49.1384,49.1866,30375.0
2017-08-14 15:20:00,61.19,61.27,61.18,61.26,46883.0,49.1866,49.2509,49.1786,49.2429,46883.0
2017-08-14 15:30:00,61.27,61.3,61.24,61.26,34295.0,49.2509,49.275,49.2268,49.2429,34295.0
2017-08-14 15:40:00,61.26,61.39,61.25,61.38,88620.0,49.2429,49.3474,49.2348,49.3393,88620.0
2017-08-14 15:50:00,61.38,61.42,61.3,61.31,229271.0,49.3393,49.3715,49.275,49.2831,229271.0
2017-08-15 09:30:00,61.24,61.34,60.96,61.31,48233.0,49.2268,49.3072,49.0017,49.2831,48233.0
2017-08-15 09:40:00,61.32,61.37,61.26,61.31,31471.0,49.2911,49.3313,49.2429,49.2831,31471.0
2017-08-15 09:50:00,61.31,61.37,61.27,61.35,22950.0,49.2831,49.3313,49.2509,49.3152,22950.0
2017-08-15 10:00:00,61.34,61.47,61.32,61.4,46176.0,49.3072,49.4117,49.2911,49.3554,46176.0
2017-08-15 10:10:00,61.39,61.47,61.32,61.47,19733.0,49.3474,49.4117,49.2911,49.4117,19733.0
2017-08-15 10:20:00,61.48,61.54,61.39,61.42,21125.0,49.4197,49.4679,49.3474,49.3715,21125.0
2017-08-15 10:30:00,61.42,61.42,61.32,61.36,29586.0,49.3715,49.3715,49.2911,49.3232,29586.0
2017-08-15 10:40:00,61.36,61.36,61.28,61.31,48714.0,49.3232,49.3232,49.2589,49.2831,48714.0
2017-08-15 10:50:00,61.32,61.36,61.29,61.3,20780.0,49.2911,49.3232,49.267,49.275,20780.0
2017-08-15 11:00:00,61.3,61.37,61.29,61.34,27821.0,49.275,49.3313,49.267,49.3072,27821.0
2017-08-15 11:10:00,61.35,61.41,61.34,61.41,20464.0,49.3152,49.3634,49.3072,49.3634,20464.0
2017-08-15 11:20:00,61.41,61.42,61.35,61.39,17676.0,49.3634,49.3715,49.3152,49.3474,17676.0
2017-08-15 11:30:00,61.4,61.59,61.4,61.56,41481.0,49.3554,49.5081,49.3554,49.484,41481.0
2017-08-15 11:40:00,61.58,61.59,61.48,61.52,32353.0,49.5001,49.5081,49.4197,49.4519,32353.0
2017-08-15 11:50:00,61.52,61.58,61.52,61.53,21889.0,49.4519,49.5001,49.4519,49.4599,21889.0
2017-08-15 12:00:00,61.53,61.58,61.52,61.53,19419.0,49.4599,49.5001,49.4519,49.4599,19419.0
2017-08-15 12:10:00,61.52,61.6,61.5,61.6,27169.0,49.4519,49.5162,49.4358,49.5162,27169.0
2017-08-15 12:20:00,61.6,61.67,61.58,61.67,30079.0,49.5162,49.5724,49.5001,49.5724,30079.0
2017-08-15 12:30:00,61.67,61.68,61.57,61.59,15563.0,49.5724,49.5805,49.4921,49.5081,15563.0
2017-08-15 12:40:00,61.59,61.65,61.57,61.64,12500.0,49.5081,49.5564,49.4921,49.5483,12500.0
2017-08-15 12:50:00,61.64,61.64,61.59,61.63,20958.0,49.5483,49.5483,49.5081,49.5403,20958.0
2017-08-15 13:00:00,61.62,61.63,61.55,61.63,21066.0,49.5322,49.5403,49.476,49.5403,21066.0
2017-08-15 13:10:00,61.63,61.63,61.54,61.58,15387.0,49.5403,49.5403,49.4679,49.5001,15387.0
2017-08-15 13:20:00,61.57,61.61,61.57,61.59,8433.0,49.4921,49.5242,49.4921,49.5081,8433.0
2017-08-15 13:30:00,61.58,61.65,61.57,61.59,13766.0,49.5001,49.5564,49.4921,49.5081,13766.0
2017-08-15 13:40:00,61.6,61.65,61.58,61.64,8753.0,49.5162,49.5564,49.5001,49.5483,8753.0
2017-08-15 13:50:00,61.64,61.72,61.64,61.67,19981.0,49.5483,49.6126,49.5483,49.5724,19981.0
2017-08-15 14:00:00,61.68,61.75,61.68,61.73,20596.0,49.5805,49.6367,49.5805,49.6207,20596.0
2017-08-15 14:10:00,61.73,61.75,61.7,61.73,16888.0,49.6207,49.6367,49.5965,49.6207,16888.0
2017-08-15 14:20:00,61.73,61.86,61.72,61.84,46575.0,49.6207,49.7252,49.6126,49.7091,46575.0
2017-08-15 14:30:00,61.84,61.84,61.74,61.74,24538.0,49.7091,49.7091,49.6287,49.6287,24538.0
2017-08-15 14:40:00,61.75,61.75,61.62,61.67,30827.0,49.6367,49.6367,49.5322,49.5724,30827.0
2017-08-15 14:50:00,61.68,61.72,61.67,61.68,17724.0,49.5805,49.6126,49.5724,49.5805,17724.0
2017-08-15 15:00:00,61.69,61.74,61.67,61.74,27734.0,49.5885,49.6287,49.5724,49.6287,27734.0
2017-08-15 15:10:00,61.74,61.82,61.72,61.78,37235.0,49.6287,49.693,49.6126,49.6609,37235.0
2017-08-15 15:20:00,61.78,61.8,61.71,61.73,25143.0,49.6609,49.6769,49.6046,49.6207,25143.0
2017-08-15 15:30:00,61.73,61.79,61.72,61.79,29568.0,49.6207,49.6689,49.6126,49.6689,29568.0
2017-08-15 15:40:00,61.79,61.87,61.78,61.87,69796.0,49.6689,49.7332,49.6609,49.7332,69796.0
2017-08-15 15:50:00,61.86,61.93,61.84,61.87,189967.0,49.7252,49.7814,49.7091,49.7332,189967.0
2017-08-16 09:30:00,61.94,62.23,61.93,61.99,39809.0,49.7895,50.0226,49.7814,49.8297,39809.0
2017-08-16 09:40:00,62.02,62.35,61.95,62.33,58651.0,49.8538,50.119,49.7975,50.103,58651.0
2017-08-16 09:50:00,62.33,62.56,62.32,62.5,82386.0,50.103,50.2878,50.0949,50.2396,82386.0
2017-08-16 10:00:00,62.5,62.53,62.39,62.42,44708.0,50.2396,50.2637,50.1512,50.1753,44708.0
2017-08-16 10:10:00,62.4,62.4,62.28,62.33,28029.0,50.1592,50.1592,50.0628,50.103,28029.0
2017-08-16 10:20:00,62.33,62.42,62.32,62.41,26174.0,50.103,50.1753,50.0949,50.1673,26174.0
2017-08-16 10:30:00,62.41,62.42,62.29,62.3,27428.0,50.1673,50.1753,50.0708,50.0788,27428.0
2017-08-16 10:40:00,62.29,62.35,62.25,62.27,29142.0,50.0708,50.119,50.0387,50.0547,29142.0
2017-08-16 10:50:00,62.28,62.4,62.28,62.39,61748.0,50.0628,50.1592,50.0628,50.1512,61748.0
2017-08-16 11:00:00,62.39,62.41,62.34,62.38,55817.0,50.1512,50.1673,50.111,50.1432,55817.0
2017-08-16 11:10:00,62.38,62.38,62.27,62.28,30449.0,50.1432,50.1432,50.0547,50.0628,30449.0
2017-08-16 11:20:00,62.27,62.33,62.15,62.3,42537.0,50.0547,50.103,49.9583,50.0788,42537.0
2017-08-16 11:30:00,62.3,62.35,62.28,62.33,14952.0,50.0788,50.119,50.0628,50.103,14952.0
2017-08-16 11:40:00,62.32,62.36,62.29,62.33,33625.0,50.0949,50.1271,50.0708,50.103,33625.0
2017-08-16 11:50:00,62.33,62.43,62.33,62.4,28886.0,50.103,50.1833,50.103,50.1592,28886.0
2017-08-16 12:00:00,62.4,62.42,62.38,62.42,18636.0,50.1592,50.1753,50.1432,50.1753,18636.0
2017-08-16 12:10:00,62.41,62.5,62.41,62.47,35134.0,50.1673,50.2396,50.1673,50.2155,35134.0
2017-08-16 12:20:00,62.47,62.53,62.47,62.51,34142.0,50.2155,50.2637,50.2155,50.2477,34142.0
2017-08-16 12:30:00,62.51,62.55,62.48,62.51,31476.0,50.2477,50.2798,50.2235,50.2477,31476.0
2017-08-16 12:40:00,62.51,62.59,62.51,62.53,43249.0,50.2477,50.312,50.2477,50.2637,43249.0
2017-08-16 12:50:00,62.53,62.59,62.49,62.58,26217.0,50.2637,50.312,50.2316,50.3039,26217.0
2017-08-16 13:00:00,62.58,62.59,62.54,62.59,16635.0,50.3039,50.312,50.2718,50.312,16635.0
2017-08-16 13:10:00,62.59,62.67,62.56,62.67,36361.0,50.312,50.3763,50.2878,50.3763,36361.0
2017-08-16 13:20:00,62.67,62.86,62.66,62.86,90035.0,50.3763,50.529,50.3682,50.529,90035.0
2017-08-16 13:30:00,62.86,62.87,62.75,62.76,121934.0,50.529,50.537,50.4406,50.4486,121934.0
2017-08-16 13:40:00,62.77,62.79,62.57,62.65,39360.0,50.4567,50.4727,50.2959,50.3602,39360.0
2017-08-16 13:50:00,62.65,62.67,62.6,62.65,48071.0,50.3602,50.3763,50.32,50.3602,48071.0
2017-08-16 14:00:00,62.65,62.66,62.6,62.6,34260.0,50.3602,50.3682,50.32,50.32,34260.0
2017-08-16 14:10:00,62.61,62.66,62.51,62.55,29898.0,50.328,50.3682,50.2477,50.2798,29898.0
2017-08-16 14:20:00,62.54,62.54,62.47,62.5,29681.0,50.2718,50.2718,50.2155,50.2396,29681.0
2017-08-16 14:30:00,62.5,62.56,62.47,62.54,28001.0,50.2396,50.2878,50.2155,50.2718,28001.0
2017-08-16 14:40:00,62.53,62.55,62.38,62.42,79697.0,50.2637,50.2798,50.1432,50.1753,79697.0
2017-08-16 14:50:00,62.42,62.46,62.38,62.41,46024.0,50.1753,50.2075,50.1432,50.1673,46024.0
2017-08-16 15:00:00,62.42,62.45,62.28,62.29,29403.0,50.1753,50.1994,50.0628,50.0708,29403.0
2017-08-16 15:10:00,62.3,62.3,62.23,62.25,27301.0,50.0788,50.0788,50.0226,50.0387,27301.0
2017-08-16 15:20:00,62.25,62.33,62.23,62.24,50857.0,50.0387,50.103,50.0226,50.0306,50857.0
2017-08-16 15:30:00,62.25,62.25,62.16,62.17,55687.0,50.0387,50.0387,49.9663,49.9744,55687.0
2017-08-16 15:40:00,62.16,62.21,62.15,62.2,84483.0,49.9663,50.0065,49.9583,49.9985,84483.0
2017-08-16 15:50:00,62.2,62.27,62.19,62.24,233539.0,49.9985,50.0547,49.9904,50.0306,233539.0
2017-08-17 09:30:00,62.17,62.36,62.12,62.33,20464.0,49.9744,50.1271,49.9342,50.103,20464.0
2017-08-17 09:40:00,62.35,62.47,62.31,62.36,35764.0,50.119,50.2155,50.0869,50.1271,35764.0
2017-08-17 09:50:00,62.37,62.37,62.18,62.2,39490.0,50.1351,50.1351,49.9824,49.9985,39490.0
2017-08-17 10:00:00,62.22,62.36,62.22,62.26,23022.0,50.0145,50.1271,50.0145,50.0467,23022.0
2017-08-17 10:10:00,62.26,62.38,62.2,62.2,37185.0,50.0467,50.1432,49.9985,49.9985,37185.0
2017-08-17 10:20:00,62.19,62.19,62.08,62.16,24067.0,49.9904,49.9904,49.902,49.9663,24067.0
2017-08-17 10:30:00,62.18,62.25,62.18,62.25,25678.0,49.9824,50.0387,49.9824,50.0387,25678.0
2017-08-17 10:40:00,62.24,62.25,62.13,62.14,24084.0,50.0306,50.0387,49.9422,49.9502,24084.0
2017-08-17 10:50:00,62.13,62.17,62.05,62.06,22786.0,49.9422,49.9744,49.8779,49.8859,22786.0
2017-08-17 11:00:00,62.06,62.17,62.06,62.14,19486.0,49.8859,49.9744,49.8859,49.9502,19486.0
2017-08-17 11:10:00,62.15,62.15,62.1,62.15,16302.0,49.9583,49.9583,49.9181,49.9583,16302.0
2017-08-17 11:20:00,62.15,62.15,62.01,62.01,15972.0,49.9583,49.9583,49.8457,49.8457,15972.0
2017-08-17 11:30:00,62.01,62.05,61.95,62.01,14752.0,49.8457,49.8779,49.7975,49.8457,14752.0
2017-08-17 11:40:00,62.01,62.01,61.92,61.93,13847.0,49.8457,49.8457,49.7734,49.7814,13847.0
2017-08-17 11:50:00,61.91,61.95,61.88,61.89,16266.0,49.7654,49.7975,49.7412,49.7493,16266.0
2017-08-17 12:00:00,61.89,61.96,61.86,61.86,12802.0,49.7493,49.8055,49.7252,49.7252,12802.0
2017-08-17 12:10:00,61.86,61.86,61.76,61.77,23214.0,49.7252,49.7252,49.6448,49.6528,23214.0
2017-08-17 12:20:00,61.77,61.81,61.77,61.8,11531.0,49.6528,49.685,49.6528,49.6769,11531.0
2017-08-17 12:30:00,61.81,61.85,61.78,61.84,17810.0,49.685,49.7171,49.6609,49.7091,17810.0
2017-08-17 12:40:00,61.84,61.89,61.82,61.88,11915.0,49.7091,49.7493,49.693,49.7412,11915.0
2017-08-17 12:50:00,61.87,61.88,61.75,61.77,11067.0,49.7332,49.7412,49.6367,49.6528,11067.0
2017-08-17 13:00:00,61.78,61.78,61.69,61.73,10221.0,49.6609,49.6609,49.5885,49.6207,10221.0
2017-08-17 13:10:00,61.74,61.74,61.68,61.7,21074.0,49.6287,49.6287,49.5805,49.5965,21074.0
2017-08-17 13:20:00,61.71,61.71,61.66,61.69,9505.0,49.6046,49.6046,49.5644,49.5885,9505.0
2017-08-17 13:30:00,61.69,61.76,61.67,61.75,11226.0,49.5885,49.6448,49.5724,49.6367,11226.0
2017-08-17 13:40:00,61.76,61.78,61.71,61.72,8691.0,49.6448,49.6609,49.6046,49.6126,8691.0
2017-08-17 13:50:00,61.72,61.73,61.69,61.72,23808.0,49.6126,49.6207,49.5885,49.6126,23808.0
2017-08-17 14:00:00,61.73,61.75,61.69,61.7,11654.0,49.6207,49.6367,49.5885,49.5965,11654.0
2017-08-17 14:10:00,61.7,61.73,61.58,61.6,22031.0,49.5965,49.6207,49.5001,49.5162,22031.0
2017-08-17 14:20:00,61.61,61.64,61.57,61.64,20135.0,49.5242,49.5483,49.4921,49.5483,20135.0
2017-08-17 14:30:00,61.64,61.64,61.58,61.58,19337.0,49.5483,49.5483,49.5001,49.5001,19337.0
2017-08-17 14:40:00,61.59,61.64,61.57,61.64,27717.0,49.5081,49.5483,49.4921,49.5483,27717.0
2017-08-17 14:50:00,61.63,61.7,61.59,61.69,23534.0,49.5403,49.5965,49.5081,49.5885,23534.0
2017-08-17 15:00:00,61.68,61.69,61.55,61.6,32914.0,49.5805,49.5885,49.476,49.5162,32914.0
2017-08-17 15:10:00,61.6,61.61,61.46,61.48,42400.0,49.5162,49.5242,49.4036,49.4197,42400.0
2017-08-17 15:20:00,61.48,61.54,61.42,61.45,26766.0,49.4197,49.4679,49.3715,49.3956,26766.0
2017-08-17 15:30:00,61.44,61.55,61.38,61.53,105476.0,49.3876,49.476,49.3393,49.4599,105476.0
2017-08-17 15:40:00,61.54,61.55,61.43,61.46,88917.0,49.4679,49.476,49.3795,49.4036,88917.0
2017-08-17 15:50:00,61.45,61.46,61.33,61.35,195253.0,49.3956,49.4036,49.2991,49.3152,195253.0
2017-08-18 09:30:00,61.09,61.11,60.84,60.84,158796.0,49.1062,49.1223,48.9053,48.9053,158796.0
2017-08-18 09:40:00,60.85,60.89,60.78,60.89,21623.0,48.9133,48.9454,48.857,48.9454,21623.0
2017-08-18 09:50:00,60.91,61.01,60.81,60.81,64537.0,48.9615,49.0419,48.8811,48.8811,64537.0
2017-08-18 10:00:00,60.82,60.99,60.82,60.88,45851.0,48.8892,49.0258,48.8892,48.9374,45851.0
2017-08-18 10:10:00,60.88,60.95,60.81,60.86,22058.0,48.9374,48.9937,48.8811,48.9213,22058.0
2017-08-18 10:20:00,60.85,60.85,60.77,60.79,18539.0,48.9133,48.9133,48.849,48.8651,18539.0
2017-08-18 10:30:00,60.79,60.85,60.78,60.83,18827.0,48.8651,48.9133,48.857,48.8972,18827.0
2017-08-18 10:40:00,60.83,60.88,60.82,60.84,52609.0,48.8972,48.9374,48.8892,48.9053,52609.0
2017-08-18 10:50:00,60.85,60.85,60.79,60.82,15305.0,48.9133,48.9133,48.8651,48.8892,15305.0
2017-08-18 11:00:00,60.82,60.83,60.78,60.78,19362.0,48.8892,48.8972,48.857,48.857,19362.0
2017-08-18 11:10:00,60.78,60.8,60.73,60.75,33210.0,48.857,48.8731,48.8168,48.8329,33210.0
2017-08-18 11:20:00,60.75,60.77,60.71,60.72,35730.0,48.8329,48.849,48.8008,48.8088,35730.0
2017-08-18 11:30:00,60.72,60.78,60.71,60.73,15589.0,48.8088,48.857,48.8008,48.8168,15589.0
2017-08-18 11:40:00,60.73,60.74,60.62,60.68,18286.0,48.8168,48.8249,48.7284,48.7766,18286.0
2017-08-18 11:50:00,60.7,60.77,60.68,60.68,19775.0,48.7927,48.849,48.7766,48.7766,19775.0
2017-08-18 12:00:00,60.68,60.68,60.61,60.68,21135.0,48.7766,48.7766,48.7204,48.7766,21135.0
2017-08-18 12:10:00,60.69,60.74,60.69,60.74,14237.0,48.7847,48.8249,48.7847,48.8249,14237.0
2017-08-18 12:20:00,60.74,60.82,60.69,60.81,24641.0,48.8249,48.8892,48.7847,48.8811,24641.0
2017-08-18 12:30:00,60.82,60.9,60.8,60.9,15800.0,48.8892,48.9535,48.8731,48.9535,15800.0
2017-08-18 12:40:00,60.91,60.98,60.89,60.96,51354.0,48.9615,49.0178,48.9454,49.0017,51354.0
2017-08-18 12:50:00,60.96,61.0,60.92,60.96,30478.0,49.0017,49.0339,48.9696,49.0017,30478.0
2017-08-18 13:00:00,60.96,60.99,60.88,60.97,25117.0,49.0017,49.0258,48.9374,49.0098,25117.0
2017-08-18 13:10:00,60.97,60.99,60.9,60.91,77132.0,49.0098,49.0258,48.9535,48.9615,77132.0
2017-08-18 13:20:00,60.91,60.98,60.88,60.97,21857.0,48.9615,49.0178,48.9374,49.0098,21857.0
2017-08-18 13:30:00,60.97,61.0,60.95,60.98,24347.0,49.0098,49.0339,48.9937,49.0178,24347.0
2017-08-18 13:40:00,60.98,61.08,60.97,61.05,30240.0,49.0178,49.0982,49.0098,49.0741,30240.0
2017-08-18 13:50:00,61.05,61.1,61.04,61.07,29217.0,49.0741,49.1142,49.066,49.0901,29217.0
2017-08-18 14:00:00,61.06,61.18,61.06,61.17,66941.0,49.0821,49.1786,49.0821,49.1705,66941.0
2017-08-18 14:10:00,61.17,61.24,61.15,61.15,42830.0,49.1705,49.2268,49.1544,49.1544,42830.0
2017-08-18 14:20:00,61.15,61.2,61.11,61.2,20618.0,49.1544,49.1946,49.1223,49.1946,20618.0
2017-08-18 14:30:00,61.21,61.33,61.19,61.33,37532.0,49.2027,49.2991,49.1866,49.2991,37532.0
2017-08-18 14:40:00,61.33,61.42,61.3,61.4,63387.0,49.2991,49.3715,49.275,49.3554,63387.0
2017-08-18 14:50:00,61.4,61.4,61.26,61.29,44579.0,49.3554,49.3554,49.2429,49.267,44579.0
2017-08-18 15:00:00,61.29,61.38,61.27,61.36,26971.0,49.267,49.3393,49.2509,49.3232,26971.0
2017-08-18 15:10:00,61.37,61.37,61.31,61.34,34668.0,49.3313,49.3313,49.2831,49.3072,34668.0
2017-08-18 15:20:00,61.34,61.35,61.3,61.34,43557.0,49.3072,49.3152,49.275,49.3072,43557.0
2017-08-18 15:30:00,61.34,61.34,61.26,61.28,46098.0,49.3072,49.3072,49.2429,49.2589,46098.0
2017-08-18 15:40:00,61.28,61.33,61.23,61.24,74888.0,49.2589,49.2991,49.2187,49.2268,74888.0
2017-08-18 15:50:00,61.24,61.31,61.19,61.27,145364.0,49.2268,49.2831,49.1866,49.2509,145364.0
2017-08-21 09:30:00,61.34,61.42,61.11,61.31,91357.0,49.3072,49.3715,49.1223,49.2831,91357.0
2017-08-21 09:40:00,61.29,61.48,61.26,61.46,59074.0,49.267,49.4197,49.2429,49.4036,59074.0
2017-08-21 09:50:00,61.44,61.57,61.44,61.51,25916.0,49.3876,49.4921,49.3876,49.4438,25916.0
2017-08-21 10:00:00,61.51,61.66,61.51,61.66,21287.0,49.4438,49.5644,49.4438,49.5644,21287.0
2017-08-21 10:10:00,61.68,61.82,61.68,61.77,31114.0,49.5805,49.693,49.5805,49.6528,31114.0
2017-08-21 10:20:00,61.76,61.87,61.67,61.86,12996.0,49.6448,49.7332,49.5724,49.7252,12996.0
2017-08-21 10:30:00,61.87,61.9,61.79,61.8,15893.0,49.7332,49.7573,49.6689,49.6769,15893.0
2017-08-21 10:40:00,61.79,61.94,61.76,61.93,17985.0,49.6689,49.7895,49.6448,49.7814,17985.0
2017-08-21 10:50:00,61.92,61.97,61.87,61.91,54594.0,49.7734,49.8136,49.7332,49.7654,54594.0
2017-08-21 11:00:00,61.91,61.92,61.82,61.85,25275.0,49.7654,49.7734,49.693,49.7171,25275.0
2017-08-21 11:10:00,61.84,61.87,61.71,61.75,52933.0,49.7091,49.7332,49.6046,49.6367,52933.0
2017-08-21 11:20:00,61.74,61.75,61.67,61.7,33194.0,49.6287,49.6367,49.5724,49.5965,33194.0
2017-08-21 11:30:00,61.7,61.75,61.69,61.75,25188.0,49.5965,49.6367,49.5885,49.6367,25188.0
2017-08-21 11:40:00,61.75,61.79,61.74,61.79,52462.0,49.6367,49.6689,49.6287,49.6689,52462.0
2017-08-21 11:50:00,61.79,61.92,61.79,61.89,15269.0,49.6689,49.7734,49.6689,49.7493,15269.0
2017-08-21 12:00:00,61.89,61.92,61.86,61.9,20245.0,49.7493,49.7734,49.7252,49.7573,20245.0
2017-08-21 12:10:00,61.9,61.93,61.89,61.93,15979.0,49.7573,49.7814,49.7493,49.7814,15979.0
2017-08-21 12:20:00,61.92,61.98,61.9,61.95,61756.0,49.7734,49.8216,49.7573,49.7975,61756.0
2017-08-21 12:30:00,61.95,61.98,61.92,61.92,13251.0,49.7975,49.8216,49.7734,49.7734,13251.0
2017-08-21 12:40:00,61.92,61.96,61.92,61.96,7166.0,49.7734,49.8055,49.7734,49.8055,7166.0
2017-08-21 12:50:00,61.96,61.97,61.92,61.94,67293.0,49.8055,49.8136,49.7734,49.7895,67293.0
2017-08-21 13:00:00,61.94,61.96,61.93,61.94,14721.0,49.7895,49.8055,49.7814,49.7895,14721.0
2017-08-21 13:10:00,61.94,61.97,61.93,61.95,18658.0,49.7895,49.8136,49.7814,49.7975,18658.0
2017-08-21 13:20:00,61.96,61.96,61.93,61.93,59637.0,49.8055,49.8055,49.7814,49.7814,59637.0
2017-08-21 13:30:00,61.93,61.96,61.91,61.93,28933.0,49.7814,49.8055,49.7654,49.7814,28933.0
2017-08-21 13:40:00,61.93,61.95,61.92,61.93,8133.0,49.7814,49.7975,49.7734,49.7814,8133.0
2017-08-21 13:50:00,61.93,61.93,61.81,61.82,18228.0,49.7814,49.7814,49.685,49.693,18228.0
2017-08-21 14:00:00,61.82,61.9,61.81,61.87,54589.0,49.693,49.7573,49.685,49.7332,54589.0
2017-08-21 14:10:00,61.86,61.86,61.82,61.85,38123.0,49.7252,49.7252,49.693,49.7171,38123.0
2017-08-21 14:20:00,61.84,61.9,61.84,61.86,11912.0,49.7091,49.7573,49.7091,49.7252,11912.0
2017-08-21 14:30:00,61.86,61.88,61.82,61.83,16503.0,49.7252,49.7412,49.693,49.701,16503.0
2017-08-21 14:40:00,61.83,61.85,61.82,61.82,25890.0,49.701,49.7171,49.693,49.693,25890.0
2017-08-21 14:50:00,61.82,61.86,61.81,61.85,31766.0,49.693,49.7252,49.685,49.7171,31766.0
2017-08-21 15:00:00,61.85,61.91,61.83,61.9,43017.0,49.7171,49.7654,49.701,49.7573,43017.0
2017-08-21 15:10:00,61.9,61.93,61.87,61.9,15437.0,49.7573,49.7814,49.7332,49.7573,15437.0
2017-08-21 15:20:00,61.9,61.98,61.89,61.97,23390.0,49.7573,49.8216,49.7493,49.8136,23390.0
2017-08-21 15:30:00,61.96,61.97,61.93,61.97,37217.0,49.8055,49.8136,49.7814,49.8136,37217.0
2017-08-21 15:40:00,61.96,62.07,61.93,62.07,127020.0,49.8055,49.894,49.7814,49.894,127020.0
2017-08-21 15:50:00,62.07,62.17,62.06,62.06,180204.0,49.894,49.9744,49.8859,49.8859,180204.0
2017-08-22 09:30:00,62.2,62.3,61.96,62.26,28563.0,49.9985,50.0788,49.8055,50.0467,28563.0
2017-08-22 09:40:00,62.26,62.3,62.02,62.08,10785.0,50.0467,50.0788,49.8538,49.902,10785.0
2017-08-22 09:50:00,62.14,62.16,61.94,61.96,9067.0,49.9502,49.9663,49.7895,49.8055,9067.0
2017-08-22 10:00:00,61.97,61.98,61.87,61.89,7942.0,49.8136,49.8216,49.7332,49.7493,7942.0
2017-08-22 10:10:00,61.89,61.99,61.87,61.97,17469.0,49.7493,49.8297,49.7332,49.8136,17469.0
2017-08-22 10:20:00,61.97,62.0,61.91,61.99,20952.0,49.8136,49.8377,49.7654,49.8297,20952.0
2017-08-22 10:30:00,61.98,62.05,61.96,62.0,27312.0,49.8216,49.8779,49.8055,49.8377,27312.0
2017-08-22 10:40:00,62.0,62.01,61.94,62.0,18058.0,49.8377,49.8457,49.7895,49.8377,18058.0
2017-08-22 10:50:00,62.0,62.03,61.95,61.95,20841.0,49.8377,49.8618,49.7975,49.7975,20841.0
2017-08-22 11:00:00,61.95,61.96,61.84,61.84,8008.0,49.7975,49.8055,49.7091,49.7091,8008.0
2017-08-22 11:10:00,61.83,61.86,61.78,61.83,9753.0,49.701,49.7252,49.6609,49.701,9753.0
2017-08-22 11:20:00,61.83,61.83,61.69,61.69,29198.0,49.701,49.701,49.5885,49.5885,29198.0
2017-08-22 11:30:00,61.69,61.7,61.63,61.66,24365.0,49.5885,49.5965,49.5403,49.5644,24365.0
2017-08-22 11:40:00,61.66,61.67,61.61,61.62,22035.0,49.5644,49.5724,49.5242,49.5322,22035.0
2017-08-22 11:50:00,61.61,61.62,61.57,61.58,20275.0,49.5242,49.5322,49.4921,49.5001,20275.0
2017-08-22 12:00:00,61.57,61.57,61.47,61.49,22109.0,49.4921,49.4921,49.4117,49.4277,22109.0
2017-08-22 12:10:00,61.49,61.53,61.47,61.52,20882.0,49.4277,49.4599,49.4117,49.4519,20882.0
2017-08-22 12:20:00,61.53,61.53,61.43,61.44,18684.0,49.4599,49.4599,49.3795,49.3876,18684.0
2017-08-22 12:30:00,61.44,61.5,61.44,61.48,8686.0,49.3876,49.4358,49.3876,49.4197,8686.0
2017-08-22 12:40:00,61.49,61.51,61.47,61.5,12388.0,49.4277,49.4438,49.4117,49.4358,12388.0
2017-08-22 12:50:00,61.49,61.51,61.47,61.5,11942.0,49.4277,49.4438,49.4117,49.4358,11942.0
2017-08-22 13:00:00,61.5,61.58,61.49,61.57,17253.0,49.4358,49.5001,49.4277,49.4921,17253.0
2017-08-22 13:10:00,61.56,61.58,61.52,61.58,12897.0,49.484,49.5001,49.4519,49.5001,12897.0
2017-08-22 13:20:00,61.57,61.65,61.57,61.65,16255.0,49.4921,49.5564,49.4921,49.5564,16255.0
2017-08-22 13:30:00,61.66,61.66,61.62,61.65,10010.0,49.5644,49.5644,49.5322,49.5564,10010.0
2017-08-22 13:40:00,61.64,61.64,61.6,61.64,13685.0,49.5483,49.5483,49.5162,49.5483,13685.0
2017-08-22 13:50:00,61.64,61.69,61.64,61.66,10129.0,49.5483,49.5885,49.5483,49.5644,10129.0
2017-08-22 14:00:00,61.66,61.68,61.61,61.62,9373.0,49.5644,49.5805,49.5242,49.5322,9373.0
2017-08-22 14:10:00,61.62,61.66,61.6,61.66,22460.0,49.5322,49.5644,49.5162,49.5644,22460.0
2017-08-22 14:20:00,61.68,61.78,61.66,61.77,16511.0,49.5805,49.6609,49.5644,49.6528,16511.0
2017-08-22 14:30:00,61.77,61.8,61.75,61.77,28401.0,49.6528,49.6769,49.6367,49.6528,28401.0
2017-08-22 14:40:00,61.77,61.78,61.74,61.75,21202.0,49.6528,49.6609,49.6287,49.6367,21202.0
2017-08-22 14:50:00,61.76,61.78,61.73,61.73,17675.0,49.6448,49.6609,49.6207,49.6207,17675.0
2017-08-22 15:00:00,61.73,61.76,61.7,61.73,19245.0,49.6207,49.6448,49.5965,49.6207,19245.0
2017-08-22 15:10:00,61.73,61.78,61.68,61.69,56590.0,49.6207,49.6609,49.5805,49.5885,56590.0
2017-08-22 15:20:00,61.7,61.72,61.67,61.71,17623.0,49.5965,49.6126,49.5724,49.6046,17623.0
2017-08-22 15:30:00,61.72,61.82,61.72,61.8,22078.0,49.6126,49.693,49.6126,49.6769,22078.0
2017-08-22 15:40:00,61.8,61.86,61.77,61.78,44452.0,49.6769,49.7252,49.6528,49.6609,44452.0
2017-08-22 15:50:00,61.79,61.81,61.66,61.71,131138.0,49.6689,49.685,49.5644,49.6046,131138.0
2017-08-23 09:30:00,61.68,61.82,61.55,61.78,22142.0,49.5805,49.693,49.476,49.6609,22142.0
2017-08-23 09:40:00,61.77,62.04,61.7,62.04,32931.0,49.6528,49.8699,49.5965,49.8699,32931.0
2017-08-23 09:50:00,62.04,62.04,61.95,62.02,18900.0,49.8699,49.8699,49.7975,49.8538,18900.0
2017-08-23 10:00:00,62.02,62.08,61.93,61.95,17972.0,49.8538,49.902,49.7814,49.7975,17972.0
2017-08-23 10:10:00,61.95,62.06,61.94,62.0,61676.0,49.7975,49.8859,49.7895,49.8377,61676.0
2017-08-23 10:20:00,62.0,62.15,61.99,62.12,23036.0,49.8377,49.9583,49.8297,49.9342,23036.0
2017-08-23 10:30:00,62.14,62.32,62.14,62.32,27069.0,49.9502,50.0949,49.9502,50.0949,27069.0
2017-08-23 10:40:00,62.33,62.42,62.32,62.39,8429.0,50.103,50.1753,50.0949,50.1512,8429.0
2017-08-23 10:50:00,62.39,62.39,62.34,62.34,12295.0,50.1512,50.1512,50.111,50.111,12295.0
2017-08-23 11:00:00,62.33,62.51,62.33,62.51,40947.0,50.103,50.2477,50.103,50.2477,40947.0
2017-08-23 11:10:00,62.51,62.6,62.46,62.6,31732.0,50.2477,50.32,50.2075,50.32,31732.0
2017-08-23 11:20:00,62.61,62.65,62.58,62.58,36148.0,50.328,50.3602,50.3039,50.3039,36148.0
2017-08-23 11:30:00,62.58,62.62,62.58,62.58,27697.0,50.3039,50.3361,50.3039,50.3039,27697.0
2017-08-23 11:40:00,62.59,62.61,62.58,62.58,27463.0,50.312,50.328,50.3039,50.3039,27463.0
2017-08-23 11:50:00,62.59,62.6,62.53,62.55,24228.0,50.312,50.32,50.2637,50.2798,24228.0
2017-08-23 12:00:00,62.53,62.58,62.52,62.55,23637.0,50.2637,50.3039,50.2557,50.2798,23637.0
2017-08-23 12:10:00,62.56,62.6,62.55,62.58,23604.0,50.2878,50.32,50.2798,50.3039,23604.0
2017-08-23 12:20:00,62.58,62.71,62.57,62.69,36414.0,50.3039,50.4084,50.2959,50.3923,36414.0
2017-08-23 12:30:00,62.69,62.69,62.57,62.6,19436.0,50.3923,50.3923,50.2959,50.32,19436.0
2017-08-23 12:40:00,62.59,62.59,62.47,62.47,9687.0,50.312,50.312,50.2155,50.2155,9687.0
2017-08-23 12:50:00,62.48,62.48,62.43,62.45,9842.0,50.2235,50.2235,50.1833,50.1994,9842.0
2017-08-23 13:00:00,62.43,62.5,62.43,62.48,6982.0,50.1833,50.2396,50.1833,50.2235,6982.0
2017-08-23 13:10:00,62.47,62.53,62.47,62.48,10620.0,50.2155,50.2637,50.2155,50.2235,10620.0
2017-08-23 13:20:00,62.5,62.57,62.49,62.57,9169.0,50.2396,50.2959,50.2316,50.2959,9169.0
2017-08-23 13:30:00,62.57,62.6,62.55,62.55,9212.0,50.2959,50.32,50.2798,50.2798,9212.0
2017-08-23 13:40:00,62.55,62.57,62.54,62.57,7128.0,50.2798,50.2959,50.2718,50.2959,7128.0
2017-08-23 13:50:00,62.57,62.58,62.51,62.53,13979.0,50.2959,50.3039,50.2477,50.2637,13979.0
2017-08-23 14:00:00,62.52,62.58,62.52,62.58,20826.0,50.2557,50.3039,50.2557,50.3039,20826.0
2017-08-23 14:10:00,62.58,62.72,62.58,62.69,45383.0,50.3039,50.4165,50.3039,50.3923,45383.0
2017-08-23 14:20:00,62.69,62.72,62.64,62.69,24611.0,50.3923,50.4165,50.3522,50.3923,24611.0
2017-08-23 14:30:00,62.69,62.71,62.66,62.68,14404.0,50.3923,50.4084,50.3682,50.3843,14404.0
2017-08-23 14:40:00,62.7,62.75,62.68,62.75,31022.0,50.4004,50.4406,50.3843,50.4406,31022.0
2017-08-23 14:50:00,62.75,62.88,62.75,62.86,47756.0,50.4406,50.5451,50.4406,50.529,47756.0
2017-08-23 15:00:00,62.86,62.91,62.85,62.91,34370.0,50.529,50.5692,50.521,50.5692,34370.0
2017-08-23 15:10:00,62.91,62.92,62.89,62.9,34514.0,50.5692,50.5772,50.5531,50.5611,34514.0
2017-08-23 15:20:00,62.89,62.92,62.88,62.9,30250.0,50.5531,50.5772,50.5451,50.5611,30250.0
2017-08-23 15:30:00,62.9,62.98,62.89,62.96,38461.0,50.5611,50.6255,50.5531,50.6094,38461.0
2017-08-23 15:40:00,62.95,62.95,62.82,62.82,69741.0,50.6013,50.6013,50.4968,50.4968,69741.0
2017-08-23 15:50:00,62.82,62.87,62.79,62.79,127106.0,50.4968,50.537,50.4727,50.4727,127106.0
2017-08-24 09:30:00,63.0,63.08,62.84,62.85,31190.0,50.6415,50.7058,50.5129,50.521,31190.0
2017-08-24 09:40:00,62.83,62.9,62.78,62.86,21782.0,50.5049,50.5611,50.4647,50.529,21782.0
2017-08-24 09:50:00,62.84,62.86,62.67,62.71,17500.0,50.5129,50.529,50.3763,50.4084,17500.0
2017-08-24 10:00:00,62.73,62.83,62.7,62.75,14875.0,50.4245,50.5049,50.4004,50.4406,14875.0
2017-08-24 10:10:00,62.75,62.9,62.75,62.86,11447.0,50.4406,50.5611,50.4406,50.529,11447.0
2017-08-24 10:20:00,62.86,63.0,62.84,62.98,6015.0,50.529,50.6415,50.5129,50.6255,6015.0
2017-08-24 10:30:00,62.97,62.98,62.88,62.98,12966.0,50.6174,50.6255,50.5451,50.6255,12966.0
2017-08-24 10:40:00,62.99,63.01,62.89,62.89,9023.0,50.6335,50.6496,50.5531,50.5531,9023.0
2017-08-24 10:50:00,62.88,62.95,62.87,62.91,8229.0,50.5451,50.6013,50.537,50.5692,8229.0
2017-08-24 11:00:00,62.91,62.93,62.89,62.89,6290.0,50.5692,50.5853,50.5531,50.5531,6290.0
2017-08-24 11:10:00,62.9,62.91,62.79,62.84,7462.0,50.5611,50.5692,50.4727,50.5129,7462.0
2017-08-24 11:20:00,62.85,62.87,62.73,62.76,10639.0,50.521,50.537,50.4245,50.4486,10639.0
2017-08-24 11:30:00,62.76,62.76,62.65,62.72,13343.0,50.4486,50.4486,50.3602,50.4165,13343.0
2017-08-24 11:40:00,62.72,62.76,62.7,62.74,12266.0,50.4165,50.4486,50.4004,50.4325,12266.0
2017-08-24 11:50:00,62.74,62.74,62.69,62.74,8429.0,50.4325,50.4325,50.3923,50.4325,8429.0
2017-08-24 12:00:00,62.75,62.76,62.7,62.7,5720.0,50.4406,50.4486,50.4004,50.4004,5720.0
2017-08-24 12:10:00,62.7,62.75,62.62,62.64,10700.0,50.4004,50.4406,50.3361,50.3522,10700.0
2017-08-24 12:20:00,62.63,62.65,62.59,62.61,60779.0,50.3441,50.3602,50.312,50.328,60779.0
2017-08-24 12:30:00,62.61,62.66,62.57,62.6,15040.0,50.328,50.3682,50.2959,50.32,15040.0
2017-08-24 12:40:00,62.61,62.66,62.6,62.63,9817.0,50.328,50.3682,50.32,50.3441,9817.0
2017-08-24 12:50:00,62.63,62.66,62.62,62.64,10452.0,50.3441,50.3682,50.3361,50.3522,10452.0
2017-08-24 13:00:00,62.63,62.63,62.56,62.58,14895.0,50.3441,50.3441,50.2878,50.3039,14895.0
2017-08-24 13:10:00,62.58,62.68,62.56,62.66,18009.0,50.3039,50.3843,50.2878,50.3682,18009.0
2017-08-24 13:20:00,62.66,62.69,62.63,62.65,9735.0,50.3682,50.3923,50.3441,50.3602,9735.0
2017-08-24 13:30:00,62.64,62.64,62.58,62.61,12885.0,50.3522,50.3522,50.3039,50.328,12885.0
2017-08-24 13:40:00,62.61,62.62,62.58,62.61,16150.0,50.328,50.3361,50.3039,50.328,16150.0
2017-08-24 13:50:00,62.61,62.63,62.58,62.62,15523.0,50.328,50.3441,50.3039,50.3361,15523.0
2017-08-24 14:00:00,62.62,62.65,62.6,62.65,18664.0,50.3361,50.3602,50.32,50.3602,18664.0
2017-08-24 14:10:00,62.64,62.64,62.58,62.61,26318.0,50.3522,50.3522,50.3039,50.328,26318.0
2017-08-24 14:20:00,62.62,62.63,62.58,62.63,25191.0,50.3361,50.3441,50.3039,50.3441,25191.0
2017-08-24 14:30:00,62.63,62.64,62.6,62.6,16809.0,50.3441,50.3522,50.32,50.32,16809.0
2017-08-24 14:40:00,62.6,62.61,62.57,62.57,12058.0,50.32,50.328,50.2959,50.2959,12058.0
2017-08-24 14:50:00,62.58,62.62,62.57,62.61,19004.0,50.3039,50.3361,50.2959,50.328,19004.0
2017-08-24 15:00:00,62.62,62.63,62.54,62.54,15867.0,50.3361,50.3441,50.2718,50.2718,15867.0
2017-08-24 15:10:00,62.54,62.56,62.53,62.54,15330.0,50.2718,50.2878,50.2637,50.2718,15330.0
2017-08-24 15:20:00,62.54,62.55,62.48,62.49,24310.0,50.2718,50.2798,50.2235,50.2316,24310.0
2017-08-24 15:30:00,62.48,62.48,62.31,62.35,35604.0,50.2235,50.2235,50.0869,50.119,35604.0
2017-08-24 15:40:00,62.35,62.38,62.2,62.21,54990.0,50.119,50.1432,49.9985,50.0065,54990.0
2017-08-24 15:50:00,62.21,62.27,62.2,62.26,159010.0,50.0065,50.0547,49.9985,50.0467,159010.0
2017-08-25 09:30:00,62.6,62.87,62.56,62.81,38374.0,50.32,50.537,50.2878,50.4888,38374.0
2017-08-25 09:40:00,62.76,62.79,62.39,62.4,20794.0,50.4486,50.4727,50.1512,50.1592,20794.0
2017-08-25 09:50:00,62.38,62.48,62.26,62.33,22061.0,50.1432,50.2235,50.0467,50.103,22061.0
2017-08-25 10:00:00,62.31,62.79,62.31,62.79,26485.0,50.0869,50.4727,50.0869,50.4727,26485.0
2017-08-25 10:10:00,62.76,62.77,62.61,62.65,8165.0,50.4486,50.4567,50.328,50.3602,8165.0
2017-08-25 10:20:00,62.62,62.62,62.43,62.47,9316.0,50.3361,50.3361,50.1833,50.2155,9316.0
2017-08-25 10:30:00,62.48,62.51,62.41,62.47,11859.0,50.2235,50.2477,50.1673,50.2155,11859.0
2017-08-25 10:40:00,62.48,62.55,62.41,62.41,9035.0,50.2235,50.2798,50.1673,50.1673,9035.0
2017-08-25 10:50:00,62.42,62.47,62.37,62.47,22119.0,50.1753,50.2155,50.1351,50.2155,22119.0
2017-08-25 11:00:00,62.49,62.55,62.46,62.55,24753.0,50.2316,50.2798,50.2075,50.2798,24753.0
2017-08-25 11:10:00,62.55,62.59,62.45,62.56,11385.0,50.2798,50.312,50.1994,50.2878,11385.0
2017-08-25 11:20:00,62.56,62.61,62.54,62.54,11976.0,50.2878,50.328,50.2718,50.2718,11976.0
2017-08-25 11:30:00,62.53,62.6,62.52,62.57,11972.0,50.2637,50.32,50.2557,50.2959,11972.0
2017-08-25 11:40:00,62.58,62.59,62.54,62.55,6763.0,50.3039,50.312,50.2718,50.2798,6763.0
2017-08-25 11:50:00,62.56,62.57,62.52,62.52,6371.0,50.2878,50.2959,50.2557,50.2557,6371.0
2017-08-25 12:00:00,62.51,62.57,62.5,62.57,8560.0,50.2477,50.2959,50.2396,50.2959,8560.0
2017-08-25 12:10:00,62.57,62.57,62.53,62.56,11976.0,50.2959,50.2959,50.2637,50.2878,11976.0
2017-08-25 12:20:00,62.57,62.59,62.54,62.58,10165.0,50.2959,50.312,50.2718,50.3039,10165.0
2017-08-25 12:30:00,62.58,62.62,62.56,62.61,10205.0,50.3039,50.3361,50.2878,50.328,10205.0
2017-08-25 12:40:00,62.61,62.61,62.57,62.6,12409.0,50.328,50.328,50.2959,50.32,12409.0
2017-08-25 12:50:00,62.59,62.61,62.58,62.6,5435.0,50.312,50.328,50.3039,50.32,5435.0
2017-08-25 13:00:00,62.62,62.68,62.62,62.67,7632.0,50.3361,50.3843,50.3361,50.3763,7632.0
2017-08-25 13:10:00,62.67,62.73,62.67,62.73,4956.0,50.3763,50.4245,50.3763,50.4245,4956.0
2017-08-25 13:20:00,62.71,62.73,62.69,62.7,3516.0,50.4084,50.4245,50.3923,50.4004,3516.0
2017-08-25 13:30:00,62.7,62.72,62.7,62.72,5700.0,50.4004,50.4165,50.4004,50.4165,5700.0
2017-08-25 13:40:00,62.72,62.75,62.72,62.74,11997.0,50.4165,50.4406,50.4165,50.4325,11997.0
2017-08-25 13:50:00,62.73,62.79,62.73,62.79,13216.0,50.4245,50.4727,50.4245,50.4727,13216.0
2017-08-25 14:00:00,62.79,62.83,62.79,62.83,12887.0,50.4727,50.5049,50.4727,50.5049,12887.0
2017-08-25 14:10:00,62.83,62.87,62.82,62.82,18762.0,50.5049,50.537,50.4968,50.4968,18762.0
2017-08-25 14:20:00,62.82,62.85,62.82,62.84,13261.0,50.4968,50.521,50.4968,50.5129,13261.0
2017-08-25 14:30:00,62.85,62.86,62.81,62.81,5766.0,50.521,50.529,50.4888,50.4888,5766.0
2017-08-25 14:40:00,62.81,62.84,62.79,62.79,6801.0,50.4888,50.5129,50.4727,50.4727,6801.0
2017-08-25 14:50:00,62.79,62.8,62.77,62.79,8679.0,50.4727,50.4808,50.4567,50.4727,8679.0
2017-08-25 15:00:00,62.79,62.85,62.77,62.84,11684.0,50.4727,50.521,50.4567,50.5129,11684.0
2017-08-25 15:10:00,62.83,62.9,62.79,62.82,9392.0,50.5049,50.5611,50.4727,50.4968,9392.0
2017-08-25 15:20:00,62.83,62.88,62.83,62.84,8284.0,50.5049,50.5451,50.5049,50.5129,8284.0
2017-08-25 15:30:00,62.85,62.85,62.8,62.8,23576.0,50.521,50.521,50.4808,50.4808,23576.0
2017-08-25 15:40:00,62.8,62.83,62.68,62.69,40066.0,50.4808,50.5049,50.3843,50.3923,40066.0
2017-08-25 15:50:00,62.68,62.68,62.58,62.59,131411.0,50.3843,50.3843,50.3039,50.312,131411.0
2017-08-28 09:30:00,62.7,62.84,62.67,62.67,31598.0,50.4004,50.5129,50.3763,50.3763,31598.0
2017-08-28 09:40:00,62.73,62.75,62.63,62.69,8506.0,50.4245,50.4406,50.3441,50.3923,8506.0
2017-08-28 09:50:00,62.73,62.74,62.56,62.56,11813.0,50.4245,50.4325,50.2878,50.2878,11813.0
2017-08-28 10:00:00,62.56,62.61,62.52,62.57,11286.0,50.2878,50.328,50.2557,50.2959,11286.0
2017-08-28 10:10:00,62.57,62.61,62.52,62.6,17704.0,50.2959,50.328,50.2557,50.32,17704.0
2017-08-28 10:20:00,62.61,62.61,62.43,62.43,31425.0,50.328,50.328,50.1833,50.1833,31425.0
2017-08-28 10:30:00,62.42,62.45,62.36,62.36,13292.0,50.1753,50.1994,50.1271,50.1271,13292.0
2017-08-28 10:40:00,62.37,62.37,62.27,62.29,21962.0,50.1351,50.1351,50.0547,50.0708,21962.0
2017-08-28 10:50:00,62.29,62.33,62.27,62.28,12142.0,50.0708,50.103,50.0547,50.0628,12142.0
2017-08-28 11:00:00,62.27,62.29,62.17,62.21,26389.0,50.0547,50.0708,49.9744,50.0065,26389.0
2017-08-28 11:10:00,62.21,62.34,62.19,62.34,9755.0,50.0065,50.111,49.9904,50.111,9755.0
2017-08-28 11:20:00,62.34,62.35,62.26,62.28,11189.0,50.111,50.119,50.0467,50.0628,11189.0
2017-08-28 11:30:00,62.28,62.28,62.2,62.23,21603.0,50.0628,50.0628,49.9985,50.0226,21603.0
2017-08-28 11:40:00,62.23,62.34,62.22,62.27,16570.0,50.0226,50.111,50.0145,50.0547,16570.0
2017-08-28 11:50:00,62.28,62.28,62.19,62.19,7871.0,50.0628,50.0628,49.9904,49.9904,7871.0
2017-08-28 12:00:00,62.19,62.21,62.18,62.2,6316.0,49.9904,50.0065,49.9824,49.9985,6316.0
2017-08-28 12:10:00,62.2,62.22,62.12,62.12,13243.0,49.9985,50.0145,49.9342,49.9342,13243.0
2017-08-28 12:20:00,62.12,62.14,62.06,62.1,17316.0,49.9342,49.9502,49.8859,49.9181,17316.0
2017-08-28 12:30:00,62.11,62.18,62.1,62.16,10962.0,49.9261,49.9824,49.9181,49.9663,10962.0
2017-08-28 12:40:00,62.17,62.18,62.13,62.16,13223.0,49.9744,49.9824,49.9422,49.9663,13223.0
2017-08-28 12:50:00,62.16,62.23,62.15,62.2,9585.0,49.9663,50.0226,49.9583,49.9985,9585.0
2017-08-28 13:00:00,62.2,62.3,62.19,62.29,17725.0,49.9985,50.0788,49.9904,50.0708,17725.0
2017-08-28 13:10:00,62.29,62.32,62.26,62.28,15481.0,50.0708,50.0949,50.0467,50.0628,15481.0
2017-08-28 13:20:00,62.29,62.32,62.28,62.29,9740.0,50.0708,50.0949,50.0628,50.0708,9740.0
2017-08-28 13:30:00,62.28,62.28,62.19,62.19,8474.0,50.0628,50.0628,49.9904,49.9904,8474.0
2017-08-28 13:40:00,62.2,62.24,62.18,62.23,11739.0,49.9985,50.0306,49.9824,50.0226,11739.0
2017-08-28 13:50:00,62.22,62.24,62.19,62.2,15275.0,50.0145,50.0306,49.9904,49.9985,15275.0
2017-08-28 14:00:00,62.19,62.22,62.17,62.21,13878.0,49.9904,50.0145,49.9744,50.0065,13878.0
2017-08-28 14:10:00,62.21,62.23,62.17,62.2,22095.0,50.0065,50.0226,49.9744,49.9985,22095.0
2017-08-28 14:20:00,62.2,62.3,62.19,62.29,27643.0,49.9985,50.0788,49.9904,50.0708,27643.0
2017-08-28 14:30:00,62.29,62.33,62.25,62.3,18175.0,50.0708,50.103,50.0387,50.0788,18175.0
2017-08-28 14:40:00,62.3,62.3,62.21,62.22,17281.0,50.0788,50.0788,50.0065,50.0145,17281.0
2017-08-28 14:50:00,62.22,62.27,62.21,62.27,20112.0,50.0145,50.0547,50.0065,50.0547,20112.0
2017-08-28 15:00:00,62.27,62.28,62.22,62.23,13909.0,50.0547,50.0628,50.0145,50.0226,13909.0
2017-08-28 15:10:00,62.24,62.28,62.21,62.26,20596.0,50.0306,50.0628,50.0065,50.0467,20596.0
2017-08-28 15:20:00,62.26,62.4,62.25,62.39,28209.0,50.0467,50.1592,50.0387,50.1512,28209.0
2017-08-28 15:30:00,62.38,62.39,62.3,62.36,36562.0,50.1432,50.1512,50.0788,50.1271,36562.0
2017-08-28 15:40:00,62.35,62.42,62.35,62.39,45054.0,50.119,50.1753,50.119,50.1512,45054.0
2017-08-28 15:50:00,62.39,62.44,62.37,62.43,77773.0,50.1512,50.1914,50.1351,50.1833,77773.0
2017-08-29 09:30:00,62.32,62.57,62.03,62.48,34538.0,50.0949,50.2959,49.8618,50.2235,34538.0
2017-08-29 09:40:00,62.5,62.58,62.48,62.51,17102.0,50.2396,50.3039,50.2235,50.2477,17102.0
2017-08-29 09:50:00,62.48,62.65,62.36,62.4,28866.0,50.2235,50.3602,50.1271,50.1592,28866.0
2017-08-29 10:00:00,62.43,62.55,62.43,62.48,17240.0,50.1833,50.2798,50.1833,50.2235,17240.0
2017-08-29 10:10:00,62.48,62.51,62.36,62.51,10234.0,50.2235,50.2477,50.1271,50.2477,10234.0
2017-08-29 10:20:00,62.49,62.51,62.4,62.47,6241.0,50.2316,50.2477,50.1592,50.2155,6241.0
2017-08-29 10:30:00,62.48,62.51,62.4,62.46,15313.0,50.2235,50.2477,50.1592,50.2075,15313.0
2017-08-29 10:40:00,62.45,62.54,62.41,62.47,11098.0,50.1994,50.2718,50.1673,50.2155,11098.0
2017-08-29 10:50:00,62.45,62.6,62.45,62.58,28130.0,50.1994,50.32,50.1994,50.3039,28130.0
2017-08-29 11:00:00,62.58,62.58,62.47,62.51,7229.0,50.3039,50.3039,50.2155,50.2477,7229.0
2017-08-29 11:10:00,62.5,62.51,62.43,62.43,7946.0,50.2396,50.2477,50.1833,50.1833,7946.0
2017-08-29 11:20:00,62.45,62.51,62.45,62.5,7715.0,50.1994,50.2477,50.1994,50.2396,7715.0
2017-08-29 11:30:00,62.51,62.53,62.49,62.53,8512.0,50.2477,50.2637,50.2316,50.2637,8512.0
2017-08-29 11:40:00,62.53,62.56,62.5,62.51,8435.0,50.2637,50.2878,50.2396,50.2477,8435.0
2017-08-29 11:50:00,62.51,62.64,62.51,62.56,20166.0,50.2477,50.3522,50.2477,50.2878,20166.0
2017-08-29 12:00:00,62.56,62.58,62.53,62.58,8515.0,50.2878,50.3039,50.2637,50.3039,8515.0
2017-08-29 12:10:00,62.57,62.59,62.55,62.58,5313.0,50.2959,50.312,50.2798,50.3039,5313.0
2017-08-29 12:20:00,62.58,62.65,62.58,62.63,10272.0,50.3039,50.3602,50.3039,50.3441,10272.0
2017-08-29 12:30:00,62.62,62.64,62.59,62.63,40277.0,50.3361,50.3522,50.312,50.3441,40277.0
2017-08-29 12:40:00,62.63,62.65,62.58,62.63,10692.0,50.3441,50.3602,50.3039,50.3441,10692.0
2017-08-29 12:50:00,62.62,62.65,62.58,62.62,16628.0,50.3361,50.3602,50.3039,50.3361,16628.0
2017-08-29 13:00:00,62.63,62.65,62.61,62.65,6762.0,50.3441,50.3602,50.328,50.3602,6762.0
2017-08-29 13:10:00,62.64,62.66,62.63,62.64,12963.0,50.3522,50.3682,50.3441,50.3522,12963.0
2017-08-29 13:20:00,62.65,62.7,62.63,62.68,31573.0,50.3602,50.4004,50.3441,50.3843,31573.0
2017-08-29 13:30:00,62.68,62.74,62.65,62.74,15822.0,50.3843,50.4325,50.3602,50.4325,15822.0
2017-08-29 13:40:00,62.75,62.75,62.68,62.72,11545.0,50.4406,50.4406,50.3843,50.4165,11545.0
2017-08-29 13:50:00,62.72,62.75,62.71,62.74,16102.0,50.4165,50.4406,50.4084,50.4325,16102.0
2017-08-29 14:00:00,62.73,62.75,62.66,62.67,16094.0,50.4245,50.4406,50.3682,50.3763,16094.0
2017-08-29 14:10:00,62.66,62.67,62.59,62.6,9035.0,50.3682,50.3763,50.312,50.32,9035.0
2017-08-29 14:20:00,62.6,62.62,62.51,62.51,15731.0,50.32,50.3361,50.2477,50.2477,15731.0
2017-08-29 14:30:00,62.51,62.54,62.49,62.5,10737.0,50.2477,50.2718,50.2316,50.2396,10737.0
2017-08-29 14:40:00,62.51,62.55,62.49,62.5,16000.0,50.2477,50.2798,50.2316,50.2396,16000.0
2017-08-29 14:50:00,62.51,62.51,62.39,62.39,22788.0,50.2477,50.2477,50.1512,50.1512,22788.0
2017-08-29 15:00:00,62.4,62.4,62.21,62.25,50880.0,50.1592,50.1592,50.0065,50.0387,50880.0
2017-08-29 15:10:00,62.25,62.29,62.2,62.2,28776.0,50.0387,50.0708,49.9985,49.9985,28776.0
2017-08-29 15:20:00,62.21,62.25,62.15,62.19,35006.0,50.0065,50.0387,49.9583,49.9904,35006.0
2017-08-29 15:30:00,62.19,62.2,62.12,62.16,49170.0,49.9904,49.9985,49.9342,49.9663,49170.0
2017-08-29 15:40:00,62.16,62.2,62.12,62.14,53441.0,49.9663,49.9985,49.9342,49.9502,53441.0
2017-08-29 15:50:00,62.15,62.2,62.13,62.17,110000.0,49.9583,49.9985,49.9422,49.9744,110000.0
2017-08-30 09:30:00,62.1,62.21,61.93,61.94,41768.0,49.9181,50.0065,49.7814,49.7895,41768.0
2017-08-30 09:40:00,61.97,62.02,61.85,61.99,26354.0,49.8136,49.8538,49.7171,49.8297,26354.0
2017-08-30 09:50:00,62.0,62.0,61.92,62.0,17964.0,49.8377,49.8377,49.7734,49.8377,17964.0
2017-08-30 10:00:00,62.0,62.0,61.94,61.97,17521.0,49.8377,49.8377,49.7895,49.8136,17521.0
2017-08-30 10:10:00,61.98,62.0,61.94,61.97,34507.0,49.8216,49.8377,49.7895,49.8136,34507.0
2017-08-30 10:20:00,61.97,61.97,61.84,61.93,20994.0,49.8136,49.8136,49.7091,49.7814,20994.0
2017-08-30 10:30:00,61.95,62.18,61.89,62.17,128669.0,49.7975,49.9824,49.7493,49.9744,128669.0
2017-08-30 10:40:00,62.19,62.23,62.11,62.23,29790.0,49.9904,50.0226,49.9261,50.0226,29790.0
2017-08-30 10:50:00,62.24,62.27,62.23,62.23,12681.0,50.0306,50.0547,50.0226,50.0226,12681.0
2017-08-30 11:00:00,62.24,62.27,62.18,62.27,16693.0,50.0306,50.0547,49.9824,50.0547,16693.0
2017-08-30 11:10:00,62.26,62.35,62.25,62.33,15570.0,50.0467,50.119,50.0387,50.103,15570.0
2017-08-30 11:20:00,62.34,62.43,62.31,62.41,11205.0,50.111,50.1833,50.0869,50.1673,11205.0
2017-08-30 11:30:00,62.42,62.43,62.32,62.32,12967.0,50.1753,50.1833,50.0949,50.0949,12967.0
2017-08-30 11:40:00,62.32,62.36,62.23,62.27,19758.0,50.0949,50.1271,50.0226,50.0547,19758.0
2017-08-30 11:50:00,62.29,62.29,62.26,62.27,18235.0,50.0708,50.0708,50.0467,50.0547,18235.0
2017-08-30 12:00:00,62.29,62.39,62.27,62.38,56566.0,50.0708,50.1512,50.0547,50.1432,56566.0
2017-08-30 12:10:00,62.38,62.45,62.36,62.41,12733.0,50.1432,50.1994,50.1271,50.1673,12733.0
2017-08-30 12:20:00,62.4,62.42,62.28,62.29,23607.0,50.1592,50.1753,50.0628,50.0708,23607.0
2017-08-30 12:30:00,62.28,62.29,62.26,62.28,8217.0,50.0628,50.0708,50.0467,50.0628,8217.0
2017-08-30 12:40:00,62.28,62.29,62.25,62.27,14055.0,50.0628,50.0708,50.0387,50.0547,14055.0
2017-08-30 12:50:00,62.28,62.28,62.24,62.27,6878.0,50.0628,50.0628,50.0306,50.0547,6878.0
2017-08-30 13:00:00,62.28,62.29,62.22,62.24,21223.0,50.0628,50.0708,50.0145,50.0306,21223.0
2017-08-30 13:10:00,62.23,62.27,62.23,62.25,32923.0,50.0226,50.0547,50.0226,50.0387,32923.0
2017-08-30 13:20:00,62.24,62.3,62.23,62.3,20201.0,50.0306,50.0788,50.0226,50.0788,20201.0
2017-08-30 13:30:00,62.3,62.31,62.24,62.25,27237.0,50.0788,50.0869,50.0306,50.0387,27237.0
2017-08-30 13:40:00,62.25,62.29,62.22,62.28,16764.0,50.0387,50.0708,50.0145,50.0628,16764.0
2017-08-30 13:50:00,62.28,62.29,62.23,62.23,10895.0,50.0628,50.0708,50.0226,50.0226,10895.0
2017-08-30 14:00:00,62.24,62.28,62.2,62.27,15399.0,50.0306,50.0628,49.9985,50.0547,15399.0
2017-08-30 14:10:00,62.27,62.29,62.23,62.24,25184.0,50.0547,50.0708,50.0226,50.0306,25184.0
2017-08-30 14:20:00,62.24,62.24,62.21,62.22,15102.0,50.0306,50.0306,50.0065,50.0145,15102.0
2017-08-30 14:30:00,62.23,62.26,62.21,62.25,36273.0,50.0226,50.0467,50.0065,50.0387,36273.0
2017-08-30 14:40:00,62.25,62.25,62.21,62.23,23751.0,50.0387,50.0387,50.0065,50.0226,23751.0
2017-08-30 14:50:00,62.25,62.25,62.23,62.24,16945.0,50.0387,50.0387,50.0226,50.0306,16945.0
2017-08-30 15:00:00,62.25,62.25,62.21,62.24,26324.0,50.0387,50.0387,50.0065,50.0306,26324.0
2017-08-30 15:10:00,62.24,62.25,62.23,62.24,14479.0,50.0306,50.0387,50.0226,50.0306,14479.0
2017-08-30 15:20:00,62.25,62.25,62.23,62.24,26091.0,50.0387,50.0387,50.0226,50.0306,26091.0
2017-08-30 15:30:00,62.25,62.25,62.23,62.24,50831.0,50.0387,50.0387,50.0226,50.0306,50831.0
2017-08-30 15:40:00,62.23,62.34,62.22,62.33,224520.0,50.0226,50.111,50.0145,50.103,224520.0
2017-08-30 15:50:00,62.34,62.49,62.34,62.43,212312.0,50.111,50.2316,50.111,50.1833,212312.0
2017-08-31 09:30:00,62.74,62.85,62.65,62.74,51880.0,50.4325,50.521,50.3602,50.4325,51880.0
2017-08-31 09:40:00,62.74,62.78,62.69,62.71,42552.0,50.4325,50.4647,50.3923,50.4084,42552.0
2017-08-31 09:50:00,62.72,63.05,62.72,63.05,34208.0,50.4165,50.6817,50.4165,50.6817,34208.0
2017-08-31 10:00:00,63.06,63.16,62.99,63.16,62125.0,50.6898,50.7701,50.6335,50.7701,62125.0
2017-08-31 10:10:00,63.15,63.26,62.98,63.07,77148.0,50.7621,50.8505,50.6255,50.6978,77148.0
2017-08-31 10:20:00,63.08,63.09,62.92,62.94,35927.0,50.7058,50.7139,50.5772,50.5933,35927.0
2017-08-31 10:30:00,62.93,62.94,62.8,62.9,56614.0,50.5853,50.5933,50.4808,50.5611,56614.0
2017-08-31 10:40:00,62.9,62.97,62.88,62.95,39266.0,50.5611,50.6174,50.5451,50.6013,39266.0
2017-08-31 10:50:00,62.95,62.97,62.87,62.92,51999.0,50.6013,50.6174,50.537,50.5772,51999.0
2017-08-31 11:00:00,62.93,62.95,62.89,62.93,71599.0,50.5853,50.6013,50.5531,50.5853,71599.0
2017-08-31 11:10:00,62.93,62.94,62.89,62.92,37161.0,50.5853,50.5933,50.5531,50.5772,37161.0
2017-08-31 11:20:00,62.93,62.94,62.85,62.85,21481.0,50.5853,50.5933,50.521,50.521,21481.0
2017-08-31 11:30:00,62.87,62.93,62.8,62.91,16942.0,50.537,50.5853,50.4808,50.5692,16942.0
2017-08-31 11:40:00,62.92,62.94,62.87,62.87,17860.0,50.5772,50.5933,50.537,50.537,17860.0
2017-08-31 11:50:00,62.87,62.92,62.87,62.91,17815.0,50.537,50.5772,50.537,50.5692,17815.0
2017-08-31 12:00:00,62.9,62.94,62.89,62.93,17622.0,50.5611,50.5933,50.5531,50.5853,17622.0
2017-08-31 12:10:00,62.94,62.99,62.91,62.98,15555.0,50.5933,50.6335,50.5692,50.6255,15555.0
2017-08-31 12:20:00,62.97,63.07,62.97,63.06,51376.0,50.6174,50.6978,50.6174,50.6898,51376.0
2017-08-31 12:30:00,63.05,63.06,62.98,63.05,17637.0,50.6817,50.6898,50.6255,50.6817,17637.0
2017-08-31 12:40:00,63.05,63.05,62.98,62.98,16409.0,50.6817,50.6817,50.6255,50.6255,16409.0
2017-08-31 12:50:00,62.96,63.01,62.94,62.95,9392.0,50.6094,50.6496,50.5933,50.6013,9392.0
2017-08-31 13:00:00,62.96,63.07,62.96,63.07,215783.0,50.6094,50.6978,50.6094,50.6978,215783.0
2017-08-31 13:10:00,63.07,63.11,63.01,63.03,27296.0,50.6978,50.73,50.6496,50.6656,27296.0
2017-08-31 13:20:00,63.05,63.07,63.02,63.05,16525.0,50.6817,50.6978,50.6576,50.6817,16525.0
2017-08-31 13:30:00,63.06,63.16,63.04,63.15,11932.0,50.6898,50.7701,50.6737,50.7621,11932.0
2017-08-31 13:40:00,63.16,63.18,63.09,63.12,28592.0,50.7701,50.7862,50.7139,50.738,28592.0
2017-08-31 13:50:00,63.12,63.16,63.11,63.14,16891.0,50.738,50.7701,50.73,50.7541,16891.0
2017-08-31 14:00:00,63.13,63.16,63.11,63.16,16411.0,50.746,50.7701,50.73,50.7701,16411.0
2017-08-31 14:10:00,63.16,63.31,63.16,63.29,32691.0,50.7701,50.8907,50.7701,50.8746,32691.0
2017-08-31 14:20:00,63.28,63.45,63.27,63.44,29083.0,50.8666,51.0033,50.8586,50.9952,29083.0
2017-08-31 14:30:00,63.45,63.48,63.38,63.46,27238.0,51.0033,51.0274,50.947,51.0113,27238.0
2017-08-31 14:40:00,63.46,63.56,63.45,63.54,47950.0,51.0113,51.0917,51.0033,51.0756,47950.0
2017-08-31 14:50:00,63.53,63.57,63.5,63.54,22494.0,51.0676,51.0997,51.0434,51.0756,22494.0
2017-08-31 15:00:00,63.54,63.57,63.41,63.41,38336.0,51.0756,51.0997,50.9711,50.9711,38336.0
2017-08-31 15:10:00,63.42,63.51,63.38,63.46,44928.0,50.9791,51.0515,50.947,51.0113,44928.0
2017-08-31 15:20:00,63.44,63.49,63.43,63.47,30448.0,50.9952,51.0354,50.9872,51.0193,30448.0
2017-08-31 15:30:00,63.47,63.47,63.38,63.46,40228.0,51.0193,51.0193,50.947,51.0113,40228.0
2017-08-31 15:40:00,63.46,63.58,63.4,63.43,150000.0,51.0113,51.1078,50.9631,50.9872,150000.0
2017-08-31 15:50:00,63.42,63.43,63.17,63.29,328141.0,50.9791,50.9872,50.7782,50.8746,328141.0
2017-09-01 09:30:00,63.43,63.55,63.36,63.39,39440.0,50.9872,51.0836,50.9309,50.955,39440.0
2017-09-01 09:40:00,63.43,63.62,63.42,63.52,22683.0,50.9872,51.1399,50.9791,51.0595,22683.0
2017-09-01 09:50:00,63.51,63.65,63.5,63.65,18393.0,51.0515,51.164,51.0434,51.164,18393.0
2017-09-01 10:00:00,63.63,63.66,63.56,63.64,30331.0,51.1479,51.1721,51.0917,51.156,30331.0
2017-09-01 10:10:00,63.62,63.69,63.57,63.66,24055.0,51.1399,51.1962,51.0997,51.1721,24055.0
2017-09-01 10:20:00,63.66,63.77,63.65,63.77,21153.0,51.1721,51.2605,51.164,51.2605,21153.0
2017-09-01 10:30:00,63.76,63.85,63.74,63.84,22426.0,51.2524,51.3248,51.2364,51.3168,22426.0
2017-09-01 10:40:00,63.83,63.93,63.82,63.93,28512.0,51.3087,51.3891,51.3007,51.3891,28512.0
2017-09-01 10:50:00,63.93,64.01,63.88,63.94,91834.0,51.3891,51.4534,51.3489,51.3971,91834.0
2017-09-01 11:00:00,63.93,63.93,63.79,63.83,24719.0,51.3891,51.3891,51.2766,51.3087,24719.0
2017-09-01 11:10:00,63.83,63.88,63.8,63.81,25552.0,51.3087,51.3489,51.2846,51.2926,25552.0
2017-09-01 11:20:00,63.82,63.82,63.75,63.78,20222.0,51.3007,51.3007,51.2444,51.2685,20222.0
2017-09-01 11:30:00,63.77,63.83,63.71,63.72,31939.0,51.2605,51.3087,51.2123,51.2203,31939.0
2017-09-01 11:40:00,63.71,63.74,63.66,63.67,15425.0,51.2123,51.2364,51.1721,51.1801,15425.0
2017-09-01 11:50:00,63.67,63.7,63.65,63.65,13358.0,51.1801,51.2042,51.164,51.164,13358.0
2017-09-01 12:00:00,63.66,63.68,63.59,63.6,14389.0,51.1721,51.1881,51.1158,51.1238,14389.0
2017-09-01 12:10:00,63.6,63.63,63.59,63.59,17661.0,51.1238,51.1479,51.1158,51.1158,17661.0
2017-09-01 12:20:00,63.59,63.59,63.54,63.56,16440.0,51.1158,51.1158,51.0756,51.0917,16440.0
2017-09-01 12:30:00,63.56,63.72,63.54,63.72,22358.0,51.0917,51.2203,51.0756,51.2203,22358.0
2017-09-01 12:40:00,63.72,63.77,63.72,63.77,14332.0,51.2203,51.2605,51.2203,51.2605,14332.0
2017-09-01 12:50:00,63.75,63.78,63.74,63.77,15100.0,51.2444,51.2685,51.2364,51.2605,15100.0
2017-09-01 13:00:00,63.77,63.78,63.73,63.76,24375.0,51.2605,51.2685,51.2283,51.2524,24375.0
2017-09-01 13:10:00,63.77,63.8,63.76,63.78,17539.0,51.2605,51.2846,51.2524,51.2685,17539.0
2017-09-01 13:20:00,63.77,63.84,63.75,63.84,22295.0,51.2605,51.3168,51.2444,51.3168,22295.0
2017-09-01 13:30:00,63.84,63.85,63.82,63.83,21968.0,51.3168,51.3248,51.3007,51.3087,21968.0
2017-09-01 13:40:00,63.84,63.86,63.83,63.85,15699.0,51.3168,51.3328,51.3087,51.3248,15699.0
2017-09-01 13:50:00,63.85,63.88,63.84,63.88,12909.0,51.3248,51.3489,51.3168,51.3489,12909.0
2017-09-01 14:00:00,63.88,63.9,63.86,63.9,25310.0,51.3489,51.365,51.3328,51.365,25310.0
2017-09-01 14:10:00,63.9,63.95,63.89,63.95,23239.0,51.365,51.4052,51.3569,51.4052,23239.0
2017-09-01 14:20:00,63.94,63.97,63.94,63.97,25062.0,51.3971,51.4213,51.3971,51.4213,25062.0
2017-09-01 14:30:00,63.97,64.03,63.97,64.03,45302.0,51.4213,51.4695,51.4213,51.4695,45302.0
2017-09-01 14:40:00,64.03,64.14,64.01,64.12,69758.0,51.4695,51.5579,51.4534,51.5418,69758.0
2017-09-01 14:50:00,64.12,64.12,63.81,63.83,64106.0,51.5418,51.5418,51.2926,51.3087,64106.0
2017-09-01 15:00:00,63.82,63.88,63.79,63.88,27797.0,51.3007,51.3489,51.2766,51.3489,27797.0
2017-09-01 15:10:00,63.88,63.88,63.79,63.87,26588.0,51.3489,51.3489,51.2766,51.3409,26588.0
2017-09-01 15:20:00,63.87,63.88,63.83,63.85,34630.0,51.3409,51.3489,51.3087,51.3248,34630.0
2017-09-01 15:30:00,63.85,63.87,63.77,63.87,40460.0,51.3248,51.3409,51.2605,51.3409,40460.0
2017-09-01 15:40:00,63.86,63.91,63.79,63.82,95411.0,51.3328,51.373,51.2766,51.3007,95411.0
2017-09-01 15:50:00,63.82,63.85,63.71,63.74,193955.0,51.3007,51.3248,51.2123,51.2364,193955.0
2017-09-05 09:30:00,64.25,64.3,63.94,64.01,72009.0,51.6463,51.6865,51.3971,51.4534,72009.0
2017-09-05 09:40:00,63.98,64.21,63.98,64.14,33244.0,51.4293,51.6142,51.4293,51.5579,33244.0
2017-09-05 09:50:00,64.15,64.16,63.83,63.86,39404.0,51.5659,51.574,51.3087,51.3328,39404.0
2017-09-05 10:00:00,63.84,63.95,63.73,63.78,67675.0,51.3168,51.4052,51.2283,51.2685,67675.0
2017-09-05 10:10:00,63.79,63.92,63.74,63.92,34691.0,51.2766,51.3811,51.2364,51.3811,34691.0
2017-09-05 10:20:00,63.92,63.92,63.86,63.86,17679.0,51.3811,51.3811,51.3328,51.3328,17679.0
2017-09-05 10:30:00,63.86,63.87,63.74,63.81,36027.0,51.3328,51.3409,51.2364,51.2926,36027.0
2017-09-05 10:40:00,63.81,63.83,63.74,63.75,19888.0,51.2926,51.3087,51.2364,51.2444,19888.0
2017-09-05 10:50:00,63.75,63.8,63.73,63.78,21716.0,51.2444,51.2846,51.2283,51.2685,21716.0
2017-09-05 11:00:00,63.77,63.78,63.66,63.69,24297.0,51.2605,51.2685,51.1721,51.1962,24297.0
2017-09-05 11:10:00,63.69,63.73,63.66,63.67,30502.0,51.1962,51.2283,51.1721,51.1801,30502.0
2017-09-05 11:20:00,63.68,63.68,63.64,63.64,20377.0,51.1881,51.1881,51.156,51.156,20377.0
2017-09-05 11:30:00,63.63,63.64,63.57,63.63,28598.0,51.1479,51.156,51.0997,51.1479,28598.0
2017-09-05 11:40:00,63.63,63.73,63.6,63.72,16155.0,51.1479,51.2283,51.1238,51.2203,16155.0
2017-09-05 11:50:00,63.72,63.72,63.63,63.66,13850.0,51.2203,51.2203,51.1479,51.1721,13850.0
2017-09-05 12:00:00,63.65,63.66,63.57,63.57,15301.0,51.164,51.1721,51.0997,51.0997,15301.0
2017-09-05 12:10:00,63.58,63.58,63.48,63.55,19151.0,51.1078,51.1078,51.0274,51.0836,19151.0
2017-09-05 12:20:00,63.55,63.58,63.51,63.51,40157.0,51.0836,51.1078,51.0515,51.0515,40157.0
2017-09-05 12:30:00,63.5,63.59,63.48,63.54,16368.0,51.0434,51.1158,51.0274,51.0756,16368.0
2017-09-05 12:40:00,63.54,63.55,63.42,63.44,14468.0,51.0756,51.0836,50.9791,50.9952,14468.0
2017-09-05 12:50:00,63.44,63.5,63.44,63.49,17437.0,50.9952,51.0434,50.9952,51.0354,17437.0
2017-09-05 13:00:00,63.48,63.53,63.43,63.5,22118.0,51.0274,51.0676,50.9872,51.0434,22118.0
2017-09-05 13:10:00,63.51,63.61,63.51,63.61,23760.0,51.0515,51.1319,51.0515,51.1319,23760.0
2017-09-05 13:20:00,63.6,63.61,63.53,63.55,16752.0,51.1238,51.1319,51.0676,51.0836,16752.0
2017-09-05 13:30:00,63.55,63.59,63.48,63.57,22134.0,51.0836,51.1158,51.0274,51.0997,22134.0
2017-09-05 13:40:00,63.57,63.61,63.54,63.57,22503.0,51.0997,51.1319,51.0756,51.0997,22503.0
2017-09-05 13:50:00,63.57,63.62,63.55,63.62,21164.0,51.0997,51.1399,51.0836,51.1399,21164.0
2017-09-05 14:00:00,63.62,63.64,63.5,63.52,37404.0,51.1399,51.156,51.0434,51.0595,37404.0
2017-09-05 14:10:00,63.54,63.6,63.54,63.59,28066.0,51.0756,51.1238,51.0756,51.1158,28066.0
2017-09-05 14:20:00,63.59,63.64,63.58,63.61,74892.0,51.1158,51.156,51.1078,51.1319,74892.0
2017-09-05 14:30:00,63.61,63.67,63.59,63.63,33016.0,51.1319,51.1801,51.1158,51.1479,33016.0
2017-09-05 14:40:00,63.63,63.63,63.51,63.52,32423.0,51.1479,51.1479,51.0515,51.0595,32423.0
2017-09-05 14:50:00,63.52,63.57,63.5,63.56,54481.0,51.0595,51.0997,51.0434,51.0917,54481.0
2017-09-05 15:00:00,63.57,63.6,63.5,63.58,26714.0,51.0997,51.1238,51.0434,51.1078,26714.0
2017-09-05 15:10:00,63.59,63.63,63.57,63.61,29850.0,51.1158,51.1479,51.0997,51.1319,29850.0
2017-09-05 15:20:00,63.62,63.65,63.58,63.64,33299.0,51.1399,51.164,51.1078,51.156,33299.0
2017-09-05 15:30:00,63.64,63.69,63.61,63.67,50305.0,51.156,51.1962,51.1319,51.1801,50305.0
2017-09-05 15:40:00,63.66,63.66,63.52,63.58,93218.0,51.1721,51.1721,51.0595,51.1078,93218.0
2017-09-05 15:50:00,63.59,63.59,63.5,63.54,231319.0,51.1158,51.1158,51.0434,51.0756,231319.0
2017-09-06 09:30:00,63.8,63.97,63.74,63.86,27368.0,51.2846,51.4213,51.2364,51.3328,27368.0
2017-09-06 09:40:00,63.8,63.85,63.69,63.79,83008.0,51.2846,51.3248,51.1962,51.2766,83008.0
2017-09-06 09:50:00,63.77,63.79,63.68,63.74,19410.0,51.2605,51.2766,51.1881,51.2364,19410.0
2017-09-06 10:00:00,63.76,63.81,63.7,63.77,27297.0,51.2524,51.2926,51.2042,51.2605,27297.0
2017-09-06 10:10:00,63.78,63.81,63.73,63.75,36650.0,51.2685,51.2926,51.2283,51.2444,36650.0
2017-09-06 10:20:00,63.75,63.78,63.61,63.61,23795.0,51.2444,51.2685,51.1319,51.1319,23795.0
2017-09-06 10:30:00,63.61,63.73,63.61,63.73,15735.0,51.1319,51.2283,51.1319,51.2283,15735.0
2017-09-06 10:40:00,63.74,63.78,63.65,63.68,18433.0,51.2364,51.2685,51.164,51.1881,18433.0
2017-09-06 10:50:00,63.69,63.7,63.65,63.69,13576.0,51.1962,51.2042,51.164,51.1962,13576.0
2017-09-06 11:00:00,63.69,63.69,63.58,63.66,37145.0,51.1962,51.1962,51.1078,51.1721,37145.0
2017-09-06 11:10:00,63.66,63.66,63.57,63.58,29120.0,51.1721,51.1721,51.0997,51.1078,29120.0
2017-09-06 11:20:00,63.59,63.71,63.58,63.67,45964.0,51.1158,51.2123,51.1078,51.1801,45964.0
2017-09-06 11:30:00,63.65,63.76,63.62,63.69,25274.0,51.164,51.2524,51.1399,51.1962,25274.0
2017-09-06 11:40:00,63.7,63.7,63.63,63.63,12371.0,51.2042,51.2042,51.1479,51.1479,12371.0
2017-09-06 11:50:00,63.62,63.67,63.62,63.65,5026.0,51.1399,51.1801,51.1399,51.164,5026.0
2017-09-06 12:00:00,63.65,63.65,63.55,63.57,9460.0,51.164,51.164,51.0836,51.0997,9460.0
2017-09-06 12:10:00,63.58,63.69,63.57,63.67,9416.0,51.1078,51.1962,51.0997,51.1801,9416.0
2017-09-06 12:20:00,63.67,63.7,63.65,63.67,7628.0,51.1801,51.2042,51.164,51.1801,7628.0
2017-09-06 12:30:00,63.67,63.67,63.62,63.64,7974.0,51.1801,51.1801,51.1399,51.156,7974.0
2017-09-06 12:40:00,63.62,63.62,63.59,63.59,10005.0,51.1399,51.1399,51.1158,51.1158,10005.0
2017-09-06 12:50:00,63.6,63.6,63.56,63.56,7481.0,51.1238,51.1238,51.0917,51.0917,7481.0
2017-09-06 13:00:00,63.56,63.59,63.54,63.55,6178.0,51.0917,51.1158,51.0756,51.0836,6178.0
2017-09-06 13:10:00,63.55,63.56,63.5,63.51,15590.0,51.0836,51.0917,51.0434,51.0515,15590.0
2017-09-06 13:20:00,63.52,63.56,63.52,63.55,10828.0,51.0595,51.0917,51.0595,51.0836,10828.0
2017-09-06 13:30:00,63.55,63.61,63.55,63.61,15874.0,51.0836,51.1319,51.0836,51.1319,15874.0
2017-09-06 13:40:00,63.6,63.61,63.57,63.6,15411.0,51.1238,51.1319,51.0997,51.1238,15411.0
2017-09-06 13:50:00,63.6,63.6,63.51,63.51,9815.0,51.1238,51.1238,51.0515,51.0515,9815.0
2017-09-06 14:00:00,63.5,63.51,63.46,63.5,10924.0,51.0434,51.0515,51.0113,51.0434,10924.0
2017-09-06 14:10:00,63.5,63.51,63.43,63.45,67224.0,51.0434,51.0515,50.9872,51.0033,67224.0
2017-09-06 14:20:00,63.46,63.5,63.43,63.46,29718.0,51.0113,51.0434,50.9872,51.0113,29718.0
2017-09-06 14:30:00,63.46,63.52,63.46,63.47,24032.0,51.0113,51.0595,51.0113,51.0193,24032.0
2017-09-06 14:40:00,63.47,63.5,63.42,63.42,14114.0,51.0193,51.0434,50.9791,50.9791,14114.0
2017-09-06 14:50:00,63.43,63.44,63.39,63.4,61113.0,50.9872,50.9952,50.955,50.9631,61113.0
2017-09-06 15:00:00,63.41,63.41,63.31,63.32,24245.0,50.9711,50.9711,50.8907,50.8988,24245.0
2017-09-06 15:10:00,63.33,63.33,63.28,63.3,42924.0,50.9068,50.9068,50.8666,50.8827,42924.0
2017-09-06 15:20:00,63.3,63.3,63.24,63.24,58593.0,50.8827,50.8827,50.8345,50.8345,58593.0
2017-09-06 15:30:00,63.25,63.29,63.21,63.29,72129.0,50.8425,50.8746,50.8103,50.8746,72129.0
2017-09-06 15:40:00,63.28,63.31,63.19,63.24,150263.0,50.8666,50.8907,50.7943,50.8345,150263.0
2017-09-06 15:50:00,63.24,63.25,63.14,63.16,259475.0,50.8345,50.8425,50.7541,50.7701,259475.0
2017-09-07 09:30:00,63.36,63.52,63.17,63.49,20992.0,50.9309,51.0595,50.7782,51.0354,20992.0
2017-09-07 09:40:00,63.5,63.5,63.26,63.26,20358.0,51.0434,51.0434,50.8505,50.8505,20358.0
2017-09-07 09:50:00,63.27,63.33,63.24,63.28,24975.0,50.8586,50.9068,50.8345,50.8666,24975.0
2017-09-07 10:00:00,63.29,63.43,63.28,63.41,57090.0,50.8746,50.9872,50.8666,50.9711,57090.0
2017-09-07 10:10:00,63.4,63.67,63.39,63.66,19818.0,50.9631,51.1801,50.955,51.1721,19818.0
2017-09-07 10:20:00,63.66,63.71,63.48,63.48,49187.0,51.1721,51.2123,51.0274,51.0274,49187.0
2017-09-07 10:30:00,63.49,63.57,63.48,63.51,14088.0,51.0354,51.0997,51.0274,51.0515,14088.0
2017-09-07 10:40:00,63.52,63.57,63.44,63.51,28308.0,51.0595,51.0997,50.9952,51.0515,28308.0
2017-09-07 10:50:00,63.51,63.51,63.44,63.45,30408.0,51.0515,51.0515,50.9952,51.0033,30408.0
2017-09-07 11:00:00,63.46,63.52,63.44,63.47,41357.0,51.0113,51.0595,50.9952,51.0193,41357.0
2017-09-07 11:10:00,63.47,63.55,63.46,63.52,36643.0,51.0193,51.0836,51.0113,51.0595,36643.0
2017-09-07 11:20:00,63.52,63.52,63.47,63.49,40423.0,51.0595,51.0595,51.0193,51.0354,40423.0
2017-09-07 11:30:00,63.48,63.67,63.47,63.67,19703.0,51.0274,51.1801,51.0193,51.1801,19703.0
2017-09-07 11:40:00,63.67,63.69,63.57,63.66,16182.0,51.1801,51.1962,51.0997,51.1721,16182.0
2017-09-07 11:50:00,63.65,63.65,63.57,63.59,22701.0,51.164,51.164,51.0997,51.1158,22701.0
2017-09-07 12:00:00,63.59,63.61,63.54,63.56,25537.0,51.1158,51.1319,51.0756,51.0917,25537.0
2017-09-07 12:10:00,63.57,63.61,63.56,63.59,15295.0,51.0997,51.1319,51.0917,51.1158,15295.0
2017-09-07 12:20:00,63.59,63.61,63.56,63.59,14008.0,51.1158,51.1319,51.0917,51.1158,14008.0
2017-09-07 12:30:00,63.58,63.6,63.57,63.6,15911.0,51.1078,51.1238,51.0997,51.1238,15911.0
2017-09-07 12:40:00,63.59,63.62,63.59,63.61,41079.0,51.1158,51.1399,51.1158,51.1319,41079.0
2017-09-07 12:50:00,63.6,63.61,63.5,63.51,32348.0,51.1238,51.1319,51.0434,51.0515,32348.0
2017-09-07 13:00:00,63.51,63.61,63.5,63.56,37741.0,51.0515,51.1319,51.0434,51.0917,37741.0
2017-09-07 13:10:00,63.56,63.75,63.56,63.71,15175.0,51.0917,51.2444,51.0917,51.2123,15175.0
2017-09-07 13:20:00,63.7,63.77,63.69,63.77,13990.0,51.2042,51.2605,51.1962,51.2605,13990.0
2017-09-07 13:30:00,63.77,63.77,63.7,63.73,19846.0,51.2605,51.2605,51.2042,51.2283,19846.0
2017-09-07 13:40:00,63.73,63.82,63.68,63.79,39211.0,51.2283,51.3007,51.1881,51.2766,39211.0
2017-09-07 13:50:00,63.78,63.8,63.75,63.76,12369.0,51.2685,51.2846,51.2444,51.2524,12369.0
2017-09-07 14:00:00,63.75,63.82,63.73,63.81,25105.0,51.2444,51.3007,51.2283,51.2926,25105.0
2017-09-07 14:10:00,63.8,63.91,63.8,63.87,25407.0,51.2846,51.373,51.2846,51.3409,25407.0
2017-09-07 14:20:00,63.9,63.97,63.87,63.97,21122.0,51.365,51.4213,51.3409,51.4213,21122.0
2017-09-07 14:30:00,63.97,64.03,63.96,63.97,38254.0,51.4213,51.4695,51.4132,51.4213,38254.0
2017-09-07 14:40:00,63.97,64.06,63.92,63.93,40942.0,51.4213,51.4936,51.3811,51.3891,40942.0
2017-09-07 14:50:00,63.93,63.99,63.93,63.97,16664.0,51.3891,51.4373,51.3891,51.4213,16664.0
2017-09-07 15:00:00,63.97,63.98,63.92,63.94,19649.0,51.4213,51.4293,51.3811,51.3971,19649.0
2017-09-07 15:10:00,63.94,63.94,63.85,63.85,21298.0,51.3971,51.3971,51.3248,51.3248,21298.0
2017-09-07 15:20:00,63.85,63.86,63.77,63.77,32793.0,51.3248,51.3328,51.2605,51.2605,32793.0
2017-09-07 15:30:00,63.78,63.78,63.66,63.71,55048.0,51.2685,51.2685,51.1721,51.2123,55048.0
2017-09-07 15:40:00,63.7,63.83,63.66,63.82,72386.0,51.2042,51.3087,51.1721,51.3007,72386.0
2017-09-07 15:50:00,63.83,63.83,63.68,63.71,199836.0,51.3087,51.3087,51.1881,51.2123,199836.0
2017-09-08 09:30:00,63.54,63.58,63.26,63.56,19910.0,51.0756,51.1078,50.8505,51.0917,19910.0
2017-09-08 09:40:00,63.57,63.64,63.51,63.58,24019.0,51.0997,51.156,51.0515,51.1078,24019.0
2017-09-08 09:50:00,63.57,63.57,63.39,63.55,28461.0,51.0997,51.0997,50.955,51.0836,28461.0
2017-09-08 10:00:00,63.56,63.73,63.56,63.71,12659.0,51.0917,51.2283,51.0917,51.2123,12659.0
2017-09-08 10:10:00,63.72,63.82,63.67,63.76,32500.0,51.2203,51.3007,51.1801,51.2524,32500.0
2017-09-08 10:20:00,63.77,63.95,63.75,63.89,54987.0,51.2605,51.4052,51.2444,51.3569,54987.0
2017-09-08 10:30:00,63.87,63.96,63.84,63.91,25360.0,51.3409,51.4132,51.3168,51.373,25360.0
2017-09-08 10:40:00,63.91,63.98,63.89,63.93,21381.0,51.373,51.4293,51.3569,51.3891,21381.0
2017-09-08 10:50:00,63.93,63.98,63.93,63.96,11252.0,51.3891,51.4293,51.3891,51.4132,11252.0
2017-09-08 11:00:00,63.96,64.04,63.95,64.04,7934.0,51.4132,51.4775,51.4052,51.4775,7934.0
2017-09-08 11:10:00,64.04,64.04,63.92,63.94,13025.0,51.4775,51.4775,51.3811,51.3971,13025.0
2017-09-08 11:20:00,63.93,64.01,63.93,63.99,10645.0,51.3891,51.4534,51.3891,51.4373,10645.0
2017-09-08 11:30:00,63.99,64.05,63.98,64.05,8469.0,51.4373,51.4856,51.4293,51.4856,8469.0
2017-09-08 11:40:00,64.05,64.23,64.04,64.23,21952.0,51.4856,51.6302,51.4775,51.6302,21952.0
2017-09-08 11:50:00,64.23,64.24,64.18,64.18,11548.0,51.6302,51.6383,51.5901,51.5901,11548.0
2017-09-08 12:00:00,64.17,64.19,64.12,64.13,14647.0,51.582,51.5981,51.5418,51.5499,14647.0
2017-09-08 12:10:00,64.13,64.13,64.04,64.06,14085.0,51.5499,51.5499,51.4775,51.4936,14085.0
2017-09-08 12:20:00,64.06,64.1,64.05,64.1,87871.0,51.4936,51.5258,51.4856,51.5258,87871.0
2017-09-08 12:30:00,64.1,64.12,64.09,64.11,4906.0,51.5258,51.5418,51.5177,51.5338,4906.0
2017-09-08 12:40:00,64.11,64.13,64.1,64.12,6247.0,51.5338,51.5499,51.5258,51.5418,6247.0
2017-09-08 12:50:00,64.12,64.13,64.1,64.12,6131.0,51.5418,51.5499,51.5258,51.5418,6131.0
2017-09-08 13:00:00,64.12,64.12,64.02,64.03,5481.0,51.5418,51.5418,51.4614,51.4695,5481.0
2017-09-08 13:10:00,64.02,64.05,64.0,64.0,6962.0,51.4614,51.4856,51.4454,51.4454,6962.0
2017-09-08 13:20:00,64.0,64.0,63.9,63.91,12627.0,51.4454,51.4454,51.365,51.373,12627.0
2017-09-08 13:30:00,63.9,63.92,63.86,63.92,7460.0,51.365,51.3811,51.3328,51.3811,7460.0
2017-09-08 13:40:00,63.91,64.04,63.91,64.01,43440.0,51.373,51.4775,51.373,51.4534,43440.0
2017-09-08 13:50:00,64.0,64.15,63.99,64.12,19493.0,51.4454,51.5659,51.4373,51.5418,19493.0
2017-09-08 14:00:00,64.11,64.16,64.11,64.15,7433.0,51.5338,51.574,51.5338,51.5659,7433.0
2017-09-08 14:10:00,64.16,64.24,64.16,64.19,26539.0,51.574,51.6383,51.574,51.5981,26539.0
2017-09-08 14:20:00,64.18,64.22,64.18,64.2,9145.0,51.5901,51.6222,51.5901,51.6061,9145.0
2017-09-08 14:30:00,64.2,64.21,64.13,64.14,10612.0,51.6061,51.6142,51.5499,51.5579,10612.0
2017-09-08 14:40:00,64.14,64.15,64.07,64.08,14421.0,51.5579,51.5659,51.5016,51.5097,14421.0
2017-09-08 14:50:00,64.08,64.15,64.07,64.13,20827.0,51.5097,51.5659,51.5016,51.5499,20827.0
2017-09-08 15:00:00,64.13,64.14,64.0,64.04,17306.0,51.5499,51.5579,51.4454,51.4775,17306.0
2017-09-08 15:10:00,64.04,64.05,63.96,63.97,10471.0,51.4775,51.4856,51.4132,51.4213,10471.0
2017-09-08 15:20:00,63.98,64.02,63.95,64.0,23592.0,51.4293,51.4614,51.4052,51.4454,23592.0
2017-09-08 15:30:00,64.0,64.0,63.87,63.89,24701.0,51.4454,51.4454,51.3409,51.3569,24701.0
2017-09-08 15:40:00,63.89,63.93,63.86,63.9,37297.0,51.3569,51.3891,51.3328,51.365,37297.0
2017-09-08 15:50:00,63.89,63.97,63.88,63.96,142747.0,51.3569,51.4213,51.3489,51.4132,142747.0
2017-09-11 09:30:00,64.21,64.53,64.17,64.48,28474.0,51.6142,51.8714,51.582,51.8312,28474.0
2017-09-11 09:40:00,64.5,64.65,64.5,64.63,35626.0,51.8473,51.9679,51.8473,51.9518,35626.0
2017-09-11 09:50:00,64.63,64.67,64.52,64.63,18309.0,51.9518,51.9839,51.8634,51.9518,18309.0
2017-09-11 10:00:00,64.63,64.69,64.61,64.69,18359.0,51.9518,52.0,51.9357,52.0,18359.0
2017-09-11 10:10:00,64.69,64.75,64.63,64.75,42986.0,52.0,52.0482,51.9518,52.0482,42986.0
2017-09-11 10:20:00,64.75,64.83,64.69,64.71,52542.0,52.0482,52.1125,52.0,52.0161,52542.0
2017-09-11 10:30:00,64.71,64.77,64.67,64.76,47031.0,52.0161,52.0643,51.9839,52.0563,47031.0
2017-09-11 10:40:00,64.75,64.81,64.7,64.76,23762.0,52.0482,52.0965,52.0081,52.0563,23762.0
2017-09-11 10:50:00,64.75,64.77,64.68,64.7,47483.0,52.0482,52.0643,51.992,52.0081,47483.0
2017-09-11 11:00:00,64.7,64.76,64.66,64.71,80079.0,52.0081,52.0563,51.9759,52.0161,80079.0
2017-09-11 11:10:00,64.72,64.72,64.59,64.67,42725.0,52.0241,52.0241,51.9196,51.9839,42725.0
2017-09-11 11:20:00,64.67,64.73,64.66,64.72,15497.0,51.9839,52.0322,51.9759,52.0241,15497.0
2017-09-11 11:30:00,64.72,64.8,64.71,64.78,10353.0,52.0241,52.0884,52.0161,52.0724,10353.0
2017-09-11 11:40:00,64.77,64.94,64.74,64.92,37353.0,52.0643,52.201,52.0402,52.1849,37353.0
2017-09-11 11:50:00,64.91,64.92,64.79,64.79,15818.0,52.1769,52.1849,52.0804,52.0804,15818.0
2017-09-11 12:00:00,64.79,64.79,64.74,64.74,7029.0,52.0804,52.0804,52.0402,52.0402,7029.0
2017-09-11 12:10:00,64.75,64.79,64.75,64.75,5718.0,52.0482,52.0804,52.0482,52.0482,5718.0
2017-09-11 12:20:00,64.76,64.8,64.74,64.78,7830.0,52.0563,52.0884,52.0402,52.0724,7830.0
2017-09-11 12:30:00,64.78,64.8,64.76,64.78,5226.0,52.0724,52.0884,52.0563,52.0724,5226.0
2017-09-11 12:40:00,64.79,64.89,64.78,64.86,25176.0,52.0804,52.1608,52.0724,52.1367,25176.0
2017-09-11 12:50:00,64.87,64.9,64.84,64.86,10305.0,52.1447,52.1688,52.1206,52.1367,10305.0
2017-09-11 13:00:00,64.87,64.9,64.84,64.84,17510.0,52.1447,52.1688,52.1206,52.1206,17510.0
2017-09-11 13:10:00,64.83,64.9,64.83,64.89,19638.0,52.1125,52.1688,52.1125,52.1608,19638.0
2017-09-11 13:20:00,64.89,64.9,64.85,64.86,10750.0,52.1608,52.1688,52.1286,52.1367,10750.0
2017-09-11 13:30:00,64.87,64.88,64.86,64.86,8013.0,52.1447,52.1527,52.1367,52.1367,8013.0
2017-09-11 13:40:00,64.86,64.94,64.85,64.94,12761.0,52.1367,52.201,52.1286,52.201,12761.0
2017-09-11 13:50:00,64.94,65.01,64.94,65.0,11909.0,52.201,52.2572,52.201,52.2492,11909.0
2017-09-11 14:00:00,65.0,65.13,64.97,65.13,36927.0,52.2492,52.3537,52.2251,52.3537,36927.0
2017-09-11 14:10:00,65.13,65.13,65.03,65.03,31573.0,52.3537,52.3537,52.2733,52.2733,31573.0
2017-09-11 14:20:00,65.03,65.03,64.97,65.02,18520.0,52.2733,52.2733,52.2251,52.2653,18520.0
2017-09-11 14:30:00,65.02,65.03,64.98,64.99,14400.0,52.2653,52.2733,52.2331,52.2412,14400.0
2017-09-11 14:40:00,64.99,65.01,64.89,64.89,13586.0,52.2412,52.2572,52.1608,52.1608,13586.0
2017-09-11 14:50:00,64.9,64.91,64.84,64.84,13436.0,52.1688,52.1769,52.1206,52.1206,13436.0
2017-09-11 15:00:00,64.84,64.93,64.84,64.93,15415.0,52.1206,52.1929,52.1206,52.1929,15415.0
2017-09-11 15:10:00,64.92,65.01,64.91,64.98,33250.0,52.1849,52.2572,52.1769,52.2331,33250.0
2017-09-11 15:20:00,64.97,64.98,64.9,64.93,26705.0,52.2251,52.2331,52.1688,52.1929,26705.0
2017-09-11 15:30:00,64.93,65.11,64.93,65.11,65324.0,52.1929,52.3376,52.1929,52.3376,65324.0
2017-09-11 15:40:00,65.11,65.12,65.06,65.09,81708.0,52.3376,52.3457,52.2974,52.3215,81708.0
2017-09-11 15:50:00,65.09,65.12,65.06,65.09,219918.0,52.3215,52.3457,52.2974,52.3215,219918.0
2017-09-12 09:30:00,65.09,65.13,64.75,64.92,39636.0,52.3215,52.3537,52.0482,52.1849,39636.0
2017-09-12 09:40:00,64.9,65.32,64.9,65.31,28884.0,52.1688,52.5064,52.1688,52.4984,28884.0
2017-09-12 09:50:00,65.32,65.36,65.21,65.25,24334.0,52.5064,52.5386,52.418,52.4502,24334.0
2017-09-12 10:00:00,65.23,65.23,65.03,65.06,26009.0,52.4341,52.4341,52.2733,52.2974,26009.0
2017-09-12 10:10:00,65.05,65.09,64.98,65.04,20598.0,52.2894,52.3215,52.2331,52.2814,20598.0
2017-09-12 10:20:00,65.03,65.05,64.9,64.92,24391.0,52.2733,52.2894,52.1688,52.1849,24391.0
2017-09-12 10:30:00,64.91,65.0,64.89,65.0,33514.0,52.1769,52.2492,52.1608,52.2492,33514.0
2017-09-12 10:40:00,64.99,65.02,64.94,64.94,15954.0,52.2412,52.2653,52.201,52.201,15954.0
2017-09-12 10:50:00,64.94,64.95,64.82,64.82,14544.0,52.201,52.209,52.1045,52.1045,14544.0
2017-09-12 11:00:00,64.82,64.86,64.72,64.73,21809.0,52.1045,52.1367,52.0241,52.0322,21809.0
2017-09-12 11:10:00,64.73,64.75,64.59,64.59,22923.0,52.0322,52.0482,51.9196,51.9196,22923.0
2017-09-12 11:20:00,64.59,64.63,64.54,64.62,19277.0,51.9196,51.9518,51.8794,51.9437,19277.0
2017-09-12 11:30:00,64.62,64.71,64.61,64.69,24523.0,51.9437,52.0161,51.9357,52.0,24523.0
2017-09-12 11:40:00,64.69,64.76,64.69,64.75,16982.0,52.0,52.0563,52.0,52.0482,16982.0
2017-09-12 11:50:00,64.76,64.77,64.65,64.66,20164.0,52.0563,52.0643,51.9679,51.9759,20164.0
2017-09-12 12:00:00,64.66,64.66,64.58,64.58,10369.0,51.9759,51.9759,51.9116,51.9116,10369.0
2017-09-12 12:10:00,64.6,64.6,64.56,64.58,12980.0,51.9277,51.9277,51.8955,51.9116,12980.0
2017-09-12 12:20:00,64.58,64.58,64.54,64.56,13896.0,51.9116,51.9116,51.8794,51.8955,13896.0
2017-09-12 12:30:00,64.56,64.62,64.55,64.59,13998.0,51.8955,51.9437,51.8875,51.9196,13998.0
2017-09-12 12:40:00,64.59,64.59,64.53,64.56,12989.0,51.9196,51.9196,51.8714,51.8955,12989.0
2017-09-12 12:50:00,64.54,64.56,64.46,64.47,10830.0,51.8794,51.8955,51.8151,51.8232,10830.0
2017-09-12 13:00:00,64.47,64.55,64.46,64.55,16060.0,51.8232,51.8875,51.8151,51.8875,16060.0
2017-09-12 13:10:00,64.55,64.55,64.51,64.53,35991.0,51.8875,51.8875,51.8553,51.8714,35991.0
2017-09-12 13:20:00,64.53,64.56,64.32,64.33,29216.0,51.8714,51.8955,51.7026,51.7106,29216.0
2017-09-12 13:30:00,64.34,64.37,64.32,64.33,11729.0,51.7187,51.7428,51.7026,51.7106,11729.0
2017-09-12 13:40:00,64.33,64.37,64.29,64.37,12530.0,51.7106,51.7428,51.6785,51.7428,12530.0
2017-09-12 13:50:00,64.39,64.43,64.35,64.36,16857.0,51.7589,51.791,51.7267,51.7347,16857.0
2017-09-12 14:00:00,64.35,64.35,64.24,64.24,16459.0,51.7267,51.7267,51.6383,51.6383,16459.0
2017-09-12 14:10:00,64.25,64.31,64.25,64.31,20618.0,51.6463,51.6946,51.6463,51.6946,20618.0
2017-09-12 14:20:00,64.31,64.39,64.27,64.35,70080.0,51.6946,51.7589,51.6624,51.7267,70080.0
2017-09-12 14:30:00,64.36,64.47,64.36,64.42,18976.0,51.7347,51.8232,51.7347,51.783,18976.0
2017-09-12 14:40:00,64.4,64.49,64.39,64.42,16818.0,51.7669,51.8392,51.7589,51.783,16818.0
2017-09-12 14:50:00,64.42,64.47,64.41,64.44,22468.0,51.783,51.8232,51.7749,51.7991,22468.0
2017-09-12 15:00:00,64.43,64.44,64.23,64.25,27729.0,51.791,51.7991,51.6302,51.6463,27729.0
2017-09-12 15:10:00,64.25,64.29,64.21,64.29,45365.0,51.6463,51.6785,51.6142,51.6785,45365.0
2017-09-12 15:20:00,64.28,64.46,64.28,64.41,45105.0,51.6704,51.8151,51.6704,51.7749,45105.0
2017-09-12 15:30:00,64.4,64.42,64.32,64.38,59269.0,51.7669,51.783,51.7026,51.7508,59269.0
2017-09-12 15:40:00,64.37,64.49,64.3,64.48,53942.0,51.7428,51.8392,51.6865,51.8312,53942.0
2017-09-12 15:50:00,64.48,64.7,64.47,64.66,208332.0,51.8312,52.0081,51.8232,51.9759,208332.0
2017-09-13 09:30:00,64.54,64.54,64.04,64.08,59949.0,51.8794,51.8794,51.4775,51.5097,59949.0
2017-09-13 09:40:00,64.07,64.12,63.75,64.06,130203.0,51.5016,51.5418,51.2444,51.4936,130203.0
2017-09-13 09:50:00,64.05,64.05,63.82,63.88,71064.0,51.4856,51.4856,51.3007,51.3489,71064.0
2017-09-13 10:00:00,63.88,64.1,63.87,64.06,42141.0,51.3489,51.5258,51.3409,51.4936,42141.0
2017-09-13 10:10:00,64.07,64.21,64.05,64.12,30637.0,51.5016,51.6142,51.4856,51.5418,30637.0
2017-09-13 10:20:00,64.13,64.25,64.11,64.25,18513.0,51.5499,51.6463,51.5338,51.6463,18513.0
2017-09-13 10:30:00,64.26,64.36,64.25,64.36,27040.0,51.6544,51.7347,51.6463,51.7347,27040.0
2017-09-13 10:40:00,64.37,64.37,64.18,64.2,29341.0,51.7428,51.7428,51.5901,51.6061,29341.0
2017-09-13 10:50:00,64.2,64.35,64.19,64.25,26207.0,51.6061,51.7267,51.5981,51.6463,26207.0
2017-09-13 11:00:00,64.25,64.31,64.16,64.2,27626.0,51.6463,51.6946,51.574,51.6061,27626.0
2017-09-13 11:10:00,64.2,64.27,64.16,64.19,27648.0,51.6061,51.6624,51.574,51.5981,27648.0
2017-09-13 11:20:00,64.19,64.2,64.08,64.17,14062.0,51.5981,51.6061,51.5097,51.582,14062.0
2017-09-13 11:30:00,64.19,64.22,64.1,64.14,24203.0,51.5981,51.6222,51.5258,51.5579,24203.0
2017-09-13 11:40:00,64.15,64.18,64.13,64.16,19297.0,51.5659,51.5901,51.5499,51.574,19297.0
2017-09-13 11:50:00,64.15,64.16,64.13,64.15,13378.0,51.5659,51.574,51.5499,51.5659,13378.0
2017-09-13 12:00:00,64.14,64.15,64.03,64.04,47391.0,51.5579,51.5659,51.4695,51.4775,47391.0
2017-09-13 12:10:00,64.04,64.08,64.03,64.07,13772.0,51.4775,51.5097,51.4695,51.5016,13772.0
2017-09-13 12:20:00,64.07,64.07,64.01,64.01,9900.0,51.5016,51.5016,51.4534,51.4534,9900.0
2017-09-13 12:30:00,64.02,64.02,63.96,63.96,14256.0,51.4614,51.4614,51.4132,51.4132,14256.0
2017-09-13 12:40:00,63.97,64.08,63.97,64.08,18025.0,51.4213,51.5097,51.4213,51.5097,18025.0
2017-09-13 12:50:00,64.09,64.09,64.05,64.07,8220.0,51.5177,51.5177,51.4856,51.5016,8220.0
2017-09-13 13:00:00,64.07,64.09,64.01,64.05,10091.0,51.5016,51.5177,51.4534,51.4856,10091.0
2017-09-13 13:10:00,64.05,64.13,63.98,64.11,40059.0,51.4856,51.5499,51.4293,51.5338,40059.0
2017-09-13 13:20:00,64.12,64.12,64.01,64.02,5737.0,51.5418,51.5418,51.4534,51.4614,5737.0
2017-09-13 13:30:00,64.01,64.03,63.99,64.03,9505.0,51.4534,51.4695,51.4373,51.4695,9505.0
2017-09-13 13:40:00,64.02,64.07,64.01,64.03,10306.0,51.4614,51.5016,51.4534,51.4695,10306.0
2017-09-13 13:50:00,64.03,64.05,63.92,63.92,12849.0,51.4695,51.4856,51.3811,51.3811,12849.0
2017-09-13 14:00:00,63.92,63.99,63.91,63.99,15101.0,51.3811,51.4373,51.373,51.4373,15101.0
2017-09-13 14:10:00,63.99,63.99,63.91,63.92,28191.0,51.4373,51.4373,51.373,51.3811,28191.0
2017-09-13 14:20:00,63.91,63.95,63.89,63.92,17908.0,51.373,51.4052,51.3569,51.3811,17908.0
2017-09-13 14:30:00,63.93,63.94,63.86,63.87,25066.0,51.3891,51.3971,51.3328,51.3409,25066.0
2017-09-13 14:40:00,63.87,63.9,63.83,63.89,28850.0,51.3409,51.365,51.3087,51.3569,28850.0
2017-09-13 14:50:00,63.89,63.91,63.87,63.89,16604.0,51.3569,51.373,51.3409,51.3569,16604.0
2017-09-13 15:00:00,63.89,63.94,63.85,63.85,18651.0,51.3569,51.3971,51.3248,51.3248,18651.0
2017-09-13 15:10:00,63.86,63.92,63.85,63.92,33583.0,51.3328,51.3811,51.3248,51.3811,33583.0
2017-09-13 15:20:00,63.92,63.95,63.87,63.91,33257.0,51.3811,51.4052,51.3409,51.373,33257.0
2017-09-13 15:30:00,63.91,63.97,63.9,63.96,47900.0,51.373,51.4213,51.365,51.4132,47900.0
2017-09-13 15:40:00,63.95,63.96,63.89,63.91,68480.0,51.4052,51.4132,51.3569,51.373,68480.0
2017-09-13 15:50:00,63.92,64.01,63.91,63.99,151588.0,51.3811,51.4534,51.373,51.4373,151588.0
2017-09-14 09:30:00,64.26,64.26,63.92,63.99,53511.0,51.6544,51.6544,51.3811,51.4373,53511.0
2017-09-14 09:40:00,63.97,64.09,63.92,64.02,36161.0,51.4213,51.5177,51.3811,51.4614,36161.0
2017-09-14 09:50:00,64.02,64.06,63.95,64.02,24716.0,51.4614,51.4936,51.4052,51.4614,24716.0
2017-09-14 10:00:00,64.02,64.3,64.02,64.28,40740.0,51.4614,51.6865,51.4614,51.6704,40740.0
2017-09-14 10:10:00,64.29,64.47,64.25,64.46,33297.0,51.6785,51.8232,51.6463,51.8151,33297.0
2017-09-14 10:20:00,64.47,64.71,64.37,64.7,49691.0,51.8232,52.0161,51.7428,52.0081,49691.0
2017-09-14 10:30:00,64.69,64.73,64.61,64.71,27422.0,52.0,52.0322,51.9357,52.0161,27422.0
2017-09-14 10:40:00,64.7,64.74,64.67,64.73,21535.0,52.0081,52.0402,51.9839,52.0322,21535.0
2017-09-14 10:50:00,64.73,64.74,64.66,64.71,40614.0,52.0322,52.0402,51.9759,52.0161,40614.0
2017-09-14 11:00:00,64.71,64.77,64.68,64.73,23122.0,52.0161,52.0643,51.992,52.0322,23122.0
2017-09-14 11:10:00,64.73,64.78,64.7,64.78,27028.0,52.0322,52.0724,52.0081,52.0724,27028.0
2017-09-14 11:20:00,64.78,64.86,64.77,64.82,41995.0,52.0724,52.1367,52.0643,52.1045,41995.0
2017-09-14 11:30:00,64.82,64.92,64.81,64.92,36194.0,52.1045,52.1849,52.0965,52.1849,36194.0
2017-09-14 11:40:00,64.91,65.03,64.87,65.0,45660.0,52.1769,52.2733,52.1447,52.2492,45660.0
2017-09-14 11:50:00,65.01,65.1,65.01,65.07,49177.0,52.2572,52.3296,52.2572,52.3055,49177.0
2017-09-14 12:00:00,65.07,65.08,65.0,65.07,30889.0,52.3055,52.3135,52.2492,52.3055,30889.0
2017-09-14 12:10:00,65.07,65.16,64.97,65.12,42415.0,52.3055,52.3778,52.2251,52.3457,42415.0
2017-09-14 12:20:00,65.12,65.24,65.09,65.21,26604.0,52.3457,52.4421,52.3215,52.418,26604.0
2017-09-14 12:30:00,65.21,65.22,65.11,65.16,19851.0,52.418,52.426,52.3376,52.3778,19851.0
2017-09-14 12:40:00,65.16,65.16,65.06,65.09,25979.0,52.3778,52.3778,52.2974,52.3215,25979.0
2017-09-14 12:50:00,65.09,65.22,65.09,65.22,36377.0,52.3215,52.426,52.3215,52.426,36377.0
2017-09-14 13:00:00,65.22,65.49,65.17,65.35,95423.0,52.426,52.6431,52.3859,52.5305,95423.0
2017-09-14 13:10:00,65.35,65.39,65.18,65.24,74156.0,52.5305,52.5627,52.3939,52.4421,74156.0
2017-09-14 13:20:00,65.24,65.37,65.22,65.37,43439.0,52.4421,52.5466,52.426,52.5466,43439.0
2017-09-14 13:30:00,65.37,65.37,65.27,65.3,29944.0,52.5466,52.5466,52.4662,52.4904,29944.0
2017-09-14 13:40:00,65.31,65.39,65.25,65.29,105511.0,52.4984,52.5627,52.4502,52.4823,105511.0
2017-09-14 13:50:00,65.29,65.4,65.29,65.36,28474.0,52.4823,52.5707,52.4823,52.5386,28474.0
2017-09-14 14:00:00,65.36,65.37,65.17,65.18,52621.0,52.5386,52.5466,52.3859,52.3939,52621.0
2017-09-14 14:10:00,65.18,65.34,65.17,65.17,51644.0,52.3939,52.5225,52.3859,52.3859,51644.0
2017-09-14 14:20:00,65.17,65.25,65.1,65.18,48867.0,52.3859,52.4502,52.3296,52.3939,48867.0
2017-09-14 14:30:00,65.18,65.35,65.18,65.32,29385.0,52.3939,52.5305,52.3939,52.5064,29385.0
2017-09-14 14:40:00,65.32,65.48,65.3,65.37,53642.0,52.5064,52.635,52.4904,52.5466,53642.0
2017-09-14 14:50:00,65.38,65.41,65.24,65.29,60480.0,52.5547,52.5788,52.4421,52.4823,60480.0
2017-09-14 15:00:00,65.28,65.29,65.07,65.09,98249.0,52.4743,52.4823,52.3055,52.3215,98249.0
2017-09-14 15:10:00,65.09,65.12,65.03,65.03,58408.0,52.3215,52.3457,52.2733,52.2733,58408.0
2017-09-14 15:20:00,65.03,65.13,64.99,65.13,91148.0,52.2733,52.3537,52.2412,52.3537,91148.0
2017-09-14 15:30:00,65.13,65.21,65.1,65.19,64873.0,52.3537,52.418,52.3296,52.4019,64873.0
2017-09-14 15:40:00,65.19,65.28,65.12,65.28,104639.0,52.4019,52.4743,52.3457,52.4743,104639.0
2017-09-14 15:50:00,65.28,65.3,65.18,65.29,218183.0,52.4743,52.4904,52.3939,52.4823,218183.0
2017-09-15 09:30:00,64.95,65.43,64.49,64.65,742867.0,52.5613,52.9498,52.1891,52.3186,742867.0
2017-09-15 09:40:00,64.6,64.75,64.5,64.74,100036.0,52.2781,52.3995,52.1972,52.3914,100036.0
2017-09-15 09:50:00,64.71,64.86,64.62,64.62,111237.0,52.3671,52.4885,52.2943,52.2943,111237.0
2017-09-15 10:00:00,64.62,64.71,64.39,64.41,70654.0,52.2943,52.3671,52.1082,52.1243,70654.0
2017-09-15 10:10:00,64.41,64.47,64.28,64.28,108104.0,52.1243,52.1729,52.0191,52.0191,108104.0
2017-09-15 10:20:00,64.28,64.28,64.09,64.19,48438.0,52.0191,52.0191,51.8654,51.9463,48438.0
2017-09-15 10:30:00,64.18,64.28,64.15,64.24,57460.0,51.9382,52.0191,51.9139,51.9868,57460.0
2017-09-15 10:40:00,64.23,64.68,64.23,64.3,71432.0,51.9787,52.3428,51.9787,52.0353,71432.0
2017-09-15 10:50:00,64.3,64.4,64.24,64.3,58148.0,52.0353,52.1162,51.9868,52.0353,58148.0
2017-09-15 11:00:00,64.27,64.31,64.21,64.31,41874.0,52.011,52.0434,51.9625,52.0434,41874.0
2017-09-15 11:10:00,64.3,64.45,64.3,64.42,23952.0,52.0353,52.1567,52.0353,52.1324,23952.0
2017-09-15 11:20:00,64.44,64.51,64.37,64.38,31167.0,52.1486,52.2053,52.092,52.1001,31167.0
2017-09-15 11:30:00,64.38,64.47,64.35,64.45,36930.0,52.1001,52.1729,52.0758,52.1567,36930.0
2017-09-15 11:40:00,64.45,64.58,64.43,64.56,21566.0,52.1567,52.2619,52.1405,52.2457,21566.0
2017-09-15 11:50:00,64.55,64.72,64.55,64.67,25990.0,52.2376,52.3752,52.2376,52.3347,25990.0
2017-09-15 12:00:00,64.67,64.82,64.66,64.75,28395.0,52.3347,52.4561,52.3267,52.3995,28395.0
2017-09-15 12:10:00,64.75,64.8,64.64,64.74,29645.0,52.3995,52.44,52.3105,52.3914,29645.0
2017-09-15 12:20:00,64.73,64.73,64.65,64.73,16257.0,52.3833,52.3833,52.3186,52.3833,16257.0
2017-09-15 12:30:00,64.73,64.82,64.72,64.8,21330.0,52.3833,52.4561,52.3752,52.44,21330.0
2017-09-15 12:40:00,64.81,64.9,64.8,64.84,20395.0,52.448,52.5209,52.44,52.4723,20395.0
2017-09-15 12:50:00,64.84,64.85,64.73,64.74,11235.0,52.4723,52.4804,52.3833,52.3914,11235.0
2017-09-15 13:00:00,64.74,64.78,64.72,64.75,25826.0,52.3914,52.4238,52.3752,52.3995,25826.0
2017-09-15 13:10:00,64.73,64.75,64.7,64.72,16600.0,52.3833,52.3995,52.359,52.3752,16600.0
2017-09-15 13:20:00,64.71,64.79,64.71,64.74,18860.0,52.3671,52.4319,52.3671,52.3914,18860.0
2017-09-15 13:30:00,64.74,64.76,64.67,64.68,14686.0,52.3914,52.4076,52.3347,52.3428,14686.0
2017-09-15 13:40:00,64.68,64.75,64.67,64.75,21656.0,52.3428,52.3995,52.3347,52.3995,21656.0
2017-09-15 13:50:00,64.74,64.74,64.66,64.72,17692.0,52.3914,52.3914,52.3267,52.3752,17692.0
2017-09-15 14:00:00,64.73,64.79,64.72,64.77,33164.0,52.3833,52.4319,52.3752,52.4157,33164.0
2017-09-15 14:10:00,64.77,64.8,64.74,64.76,21377.0,52.4157,52.44,52.3914,52.4076,21377.0
2017-09-15 14:20:00,64.76,64.81,64.74,64.8,23695.0,52.4076,52.448,52.3914,52.44,23695.0
2017-09-15 14:30:00,64.8,64.81,64.73,64.77,43899.0,52.44,52.448,52.3833,52.4157,43899.0
2017-09-15 14:40:00,64.77,64.8,64.74,64.77,20771.0,52.4157,52.44,52.3914,52.4157,20771.0
2017-09-15 14:50:00,64.77,64.83,64.76,64.82,23219.0,52.4157,52.4642,52.4076,52.4561,23219.0
2017-09-15 15:00:00,64.82,64.85,64.8,64.81,25752.0,52.4561,52.4804,52.44,52.448,25752.0
2017-09-15 15:10:00,64.81,64.94,64.81,64.94,31363.0,52.448,52.5532,52.448,52.5532,31363.0
2017-09-15 15:20:00,64.95,65.02,64.91,64.98,39785.0,52.5613,52.618,52.529,52.5856,39785.0
2017-09-15 15:30:00,64.99,65.08,64.96,65.07,66547.0,52.5937,52.6665,52.5694,52.6585,66547.0
2017-09-15 15:40:00,65.06,65.08,64.99,65.05,122891.0,52.6504,52.6665,52.5937,52.6423,122891.0
2017-09-15 15:50:00,65.04,65.23,65.02,65.19,339649.0,52.6342,52.7879,52.618,52.7556,339649.0
2017-09-18 09:30:00,65.1,65.41,65.1,65.39,32235.0,52.6827,52.9336,52.6827,52.9174,32235.0
2017-09-18 09:40:00,65.37,65.44,64.98,65.1,32501.0,52.9012,52.9579,52.5856,52.6827,32501.0
2017-09-18 09:50:00,65.11,65.15,64.97,65.1,35511.0,52.6908,52.7232,52.5775,52.6827,35511.0
2017-09-18 10:00:00,65.1,65.17,64.88,64.88,23827.0,52.6827,52.7394,52.5047,52.5047,23827.0
2017-09-18 10:10:00,64.87,64.96,64.8,64.8,31059.0,52.4966,52.5694,52.44,52.44,31059.0
2017-09-18 10:20:00,64.8,64.81,64.71,64.71,22926.0,52.44,52.448,52.3671,52.3671,22926.0
2017-09-18 10:30:00,64.7,64.8,64.62,64.73,26057.0,52.359,52.44,52.2943,52.3833,26057.0
2017-09-18 10:40:00,64.73,64.89,64.68,64.83,28569.0,52.3833,52.5128,52.3428,52.4642,28569.0
2017-09-18 10:50:00,64.84,64.88,64.75,64.79,21198.0,52.4723,52.5047,52.3995,52.4319,21198.0
2017-09-18 11:00:00,64.78,64.82,64.7,64.81,22263.0,52.4238,52.4561,52.359,52.448,22263.0
2017-09-18 11:10:00,64.82,64.87,64.78,64.84,12939.0,52.4561,52.4966,52.4238,52.4723,12939.0
2017-09-18 11:20:00,64.83,64.9,64.8,64.89,15431.0,52.4642,52.5209,52.44,52.5128,15431.0
2017-09-18 11:30:00,64.9,64.91,64.83,64.89,14511.0,52.5209,52.529,52.4642,52.5128,14511.0
2017-09-18 11:40:00,64.9,64.93,64.87,64.91,10986.0,52.5209,52.5452,52.4966,52.529,10986.0
2017-09-18 11:50:00,64.91,64.91,64.73,64.75,29633.0,52.529,52.529,52.3833,52.3995,29633.0
2017-09-18 12:00:00,64.74,64.76,64.66,64.68,17587.0,52.3914,52.4076,52.3267,52.3428,17587.0
2017-09-18 12:10:00,64.68,64.71,64.57,64.63,20197.0,52.3428,52.3671,52.2538,52.3024,20197.0
2017-09-18 12:20:00,64.63,64.66,64.57,64.57,17758.0,52.3024,52.3267,52.2538,52.2538,17758.0
2017-09-18 12:30:00,64.57,64.58,64.5,64.5,24082.0,52.2538,52.2619,52.1972,52.1972,24082.0
2017-09-18 12:40:00,64.48,64.49,64.4,64.44,20367.0,52.181,52.1891,52.1162,52.1486,20367.0
2017-09-18 12:50:00,64.45,64.48,64.42,64.45,17518.0,52.1567,52.181,52.1324,52.1567,17518.0
2017-09-18 13:00:00,64.45,64.53,64.42,64.51,23716.0,52.1567,52.2215,52.1324,52.2053,23716.0
2017-09-18 13:10:00,64.51,64.55,64.47,64.53,17712.0,52.2053,52.2376,52.1729,52.2215,17712.0
2017-09-18 13:20:00,64.52,64.6,64.49,64.56,44099.0,52.2134,52.2781,52.1891,52.2457,44099.0
2017-09-18 13:30:00,64.56,64.79,64.55,64.78,47339.0,52.2457,52.4319,52.2376,52.4238,47339.0
2017-09-18 13:40:00,64.78,64.87,64.73,64.86,20183.0,52.4238,52.4966,52.3833,52.4885,20183.0
2017-09-18 13:50:00,64.87,64.93,64.86,64.92,21462.0,52.4966,52.5452,52.4885,52.5371,21462.0
2017-09-18 14:00:00,64.91,65.06,64.88,64.95,45078.0,52.529,52.6504,52.5047,52.5613,45078.0
2017-09-18 14:10:00,64.96,65.09,64.95,64.98,33677.0,52.5694,52.6746,52.5613,52.5856,33677.0
2017-09-18 14:20:00,64.99,65.06,64.94,65.04,29711.0,52.5937,52.6504,52.5532,52.6342,29711.0
2017-09-18 14:30:00,65.04,65.11,64.96,64.98,46813.0,52.6342,52.6908,52.5694,52.5856,46813.0
2017-09-18 14:40:00,64.97,64.99,64.92,64.95,17908.0,52.5775,52.5937,52.5371,52.5613,17908.0
2017-09-18 14:50:00,64.95,65.05,64.95,65.02,21772.0,52.5613,52.6423,52.5613,52.618,21772.0
2017-09-18 15:00:00,65.02,65.11,65.02,65.08,29541.0,52.618,52.6908,52.618,52.6665,29541.0
2017-09-18 15:10:00,65.08,65.11,65.06,65.11,21323.0,52.6665,52.6908,52.6504,52.6908,21323.0
2017-09-18 15:20:00,65.12,65.12,65.03,65.06,30203.0,52.6989,52.6989,52.6261,52.6504,30203.0
2017-09-18 15:30:00,65.06,65.15,65.04,65.14,38908.0,52.6504,52.7232,52.6342,52.7151,38908.0
2017-09-18 15:40:00,65.15,65.18,65.0,65.02,79626.0,52.7232,52.7475,52.6018,52.618,79626.0
2017-09-18 15:50:00,65.02,65.06,64.99,65.04,277400.0,52.618,52.6504,52.5937,52.6342,277400.0
2017-09-19 09:30:00,65.11,65.26,64.68,64.68,43249.0,52.6908,52.8122,52.3428,52.3428,43249.0
2017-09-19 09:40:00,64.73,64.81,64.65,64.69,24660.0,52.3833,52.448,52.3186,52.3509,24660.0
2017-09-19 09:50:00,64.7,64.78,64.61,64.61,36176.0,52.359,52.4238,52.2862,52.2862,36176.0
2017-09-19 10:00:00,64.6,64.77,64.56,64.75,22875.0,52.2781,52.4157,52.2457,52.3995,22875.0
2017-09-19 10:10:00,64.75,64.91,64.72,64.79,35120.0,52.3995,52.529,52.3752,52.4319,35120.0
2017-09-19 10:20:00,64.78,64.9,64.76,64.9,34012.0,52.4238,52.5209,52.4076,52.5209,34012.0
2017-09-19 10:30:00,64.9,64.96,64.82,64.83,25422.0,52.5209,52.5694,52.4561,52.4642,25422.0
2017-09-19 10:40:00,64.83,64.83,64.69,64.7,22063.0,52.4642,52.4642,52.3509,52.359,22063.0
2017-09-19 10:50:00,64.7,64.71,64.59,64.62,23776.0,52.359,52.3671,52.27,52.2943,23776.0
2017-09-19 11:00:00,64.61,64.64,64.55,64.58,26845.0,52.2862,52.3105,52.2376,52.2619,26845.0
2017-09-19 11:10:00,64.58,64.66,64.57,64.6,25877.0,52.2619,52.3267,52.2538,52.2781,25877.0
2017-09-19 11:20:00,64.59,64.74,64.58,64.67,36679.0,52.27,52.3914,52.2619,52.3347,36679.0
2017-09-19 11:30:00,64.67,64.79,64.62,64.78,21960.0,52.3347,52.4319,52.2943,52.4238,21960.0
2017-09-19 11:40:00,64.77,64.86,64.77,64.78,63185.0,52.4157,52.4885,52.4157,52.4238,63185.0
2017-09-19 11:50:00,64.77,64.77,64.7,64.72,27722.0,52.4157,52.4157,52.359,52.3752,27722.0
2017-09-19 12:00:00,64.72,64.77,64.71,64.77,17082.0,52.3752,52.4157,52.3671,52.4157,17082.0
2017-09-19 12:10:00,64.77,64.78,64.73,64.75,23558.0,52.4157,52.4238,52.3833,52.3995,23558.0
2017-09-19 12:20:00,64.75,64.78,64.74,64.77,12752.0,52.3995,52.4238,52.3914,52.4157,12752.0
2017-09-19 12:30:00,64.76,64.8,64.72,64.78,20100.0,52.4076,52.44,52.3752,52.4238,20100.0
2017-09-19 12:40:00,64.78,64.83,64.76,64.77,11996.0,52.4238,52.4642,52.4076,52.4157,11996.0
2017-09-19 12:50:00,64.77,64.9,64.76,64.86,19899.0,52.4157,52.5209,52.4076,52.4885,19899.0
2017-09-19 13:00:00,64.86,64.88,64.83,64.84,14483.0,52.4885,52.5047,52.4642,52.4723,14483.0
2017-09-19 13:10:00,64.84,64.85,64.79,64.8,18063.0,52.4723,52.4804,52.4319,52.44,18063.0
2017-09-19 13:20:00,64.78,64.82,64.78,64.81,10327.0,52.4238,52.4561,52.4238,52.448,10327.0
2017-09-19 13:30:00,64.82,64.86,64.81,64.85,11692.0,52.4561,52.4885,52.448,52.4804,11692.0
2017-09-19 13:40:00,64.85,64.85,64.75,64.76,20143.0,52.4804,52.4804,52.3995,52.4076,20143.0
2017-09-19 13:50:00,64.76,64.78,64.75,64.77,10720.0,52.4076,52.4238,52.3995,52.4157,10720.0
2017-09-19 14:00:00,64.78,64.91,64.73,64.91,309073.0,52.4238,52.529,52.3833,52.529,309073.0
2017-09-19 14:10:00,64.91,64.94,64.87,64.88,26875.0,52.529,52.5532,52.4966,52.5047,26875.0
2017-09-19 14:20:00,64.88,64.88,64.78,64.8,23933.0,52.5047,52.5047,52.4238,52.44,23933.0
2017-09-19 14:30:00,64.79,64.82,64.77,64.77,18417.0,52.4319,52.4561,52.4157,52.4157,18417.0
2017-09-19 14:40:00,64.78,64.85,64.77,64.85,22169.0,52.4238,52.4804,52.4157,52.4804,22169.0
2017-09-19 14:50:00,64.86,64.91,64.85,64.9,21863.0,52.4885,52.529,52.4804,52.5209,21863.0
2017-09-19 15:00:00,64.89,64.93,64.83,64.83,29565.0,52.5128,52.5452,52.4642,52.4642,29565.0
2017-09-19 15:10:00,64.84,64.86,64.8,64.82,26428.0,52.4723,52.4885,52.44,52.4561,26428.0
2017-09-19 15:20:00,64.83,64.84,64.78,64.82,40251.0,52.4642,52.4723,52.4238,52.4561,40251.0
2017-09-19 15:30:00,64.81,64.88,64.81,64.83,54384.0,52.448,52.5047,52.448,52.4642,54384.0
2017-09-19 15:40:00,64.83,64.83,64.68,64.71,90601.0,52.4642,52.4642,52.3428,52.3671,90601.0
2017-09-19 15:50:00,64.71,64.76,64.66,64.74,258791.0,52.3671,52.4076,52.3267,52.3914,258791.0
2017-09-20 09:30:00,64.7,64.87,64.62,64.72,45073.0,52.359,52.4966,52.2943,52.3752,45073.0
2017-09-20 09:40:00,64.68,64.8,64.51,64.74,32678.0,52.3428,52.44,52.2053,52.3914,32678.0
2017-09-20 09:50:00,64.71,64.88,64.7,64.87,16212.0,52.3671,52.5047,52.359,52.4966,16212.0
2017-09-20 10:00:00,64.89,64.95,64.72,64.74,24294.0,52.5128,52.5613,52.3752,52.3914,24294.0
2017-09-20 10:10:00,64.73,64.75,64.66,64.72,20185.0,52.3833,52.3995,52.3267,52.3752,20185.0
2017-09-20 10:20:00,64.71,64.81,64.68,64.79,14256.0,52.3671,52.448,52.3428,52.4319,14256.0
2017-09-20 10:30:00,64.79,64.88,64.76,64.86,17877.0,52.4319,52.5047,52.4076,52.4885,17877.0
2017-09-20 10:40:00,64.87,64.89,64.82,64.83,112492.0,52.4966,52.5128,52.4561,52.4642,112492.0
2017-09-20 10:50:00,64.84,64.94,64.77,64.8,18704.0,52.4723,52.5532,52.4157,52.44,18704.0
2017-09-20 11:00:00,64.8,64.81,64.74,64.78,33302.0,52.44,52.448,52.3914,52.4238,33302.0
2017-09-20 11:10:00,64.77,64.79,64.61,64.61,76773.0,52.4157,52.4319,52.2862,52.2862,76773.0
2017-09-20 11:20:00,64.61,64.7,64.61,64.66,23551.0,52.2862,52.359,52.2862,52.3267,23551.0
2017-09-20 11:30:00,64.66,64.67,64.61,64.64,21435.0,52.3267,52.3347,52.2862,52.3105,21435.0
2017-09-20 11:40:00,64.63,64.65,64.55,64.57,16871.0,52.3024,52.3186,52.2376,52.2538,16871.0
2017-09-20 11:50:00,64.56,64.66,64.55,64.65,25609.0,52.2457,52.3267,52.2376,52.3186,25609.0
2017-09-20 12:00:00,64.65,64.67,64.6,64.6,16650.0,52.3186,52.3347,52.2781,52.2781,16650.0
2017-09-20 12:10:00,64.61,64.66,64.6,64.62,21388.0,52.2862,52.3267,52.2781,52.2943,21388.0
2017-09-20 12:20:00,64.62,64.63,64.61,64.62,12396.0,52.2943,52.3024,52.2862,52.2943,12396.0
2017-09-20 12:30:00,64.61,64.69,64.58,64.65,21104.0,52.2862,52.3509,52.2619,52.3186,21104.0
2017-09-20 12:40:00,64.64,64.66,64.6,64.61,17493.0,52.3105,52.3267,52.2781,52.2862,17493.0
2017-09-20 12:50:00,64.61,64.64,64.57,64.58,19816.0,52.2862,52.3105,52.2538,52.2619,19816.0
2017-09-20 13:00:00,64.59,64.62,64.55,64.61,24707.0,52.27,52.2943,52.2376,52.2862,24707.0
2017-09-20 13:10:00,64.61,64.64,64.6,64.61,23355.0,52.2862,52.3105,52.2781,52.2862,23355.0
2017-09-20 13:20:00,64.62,64.67,64.59,64.66,15720.0,52.2943,52.3347,52.27,52.3267,15720.0
2017-09-20 13:30:00,64.66,64.67,64.6,64.6,7390.0,52.3267,52.3347,52.2781,52.2781,7390.0
2017-09-20 13:40:00,64.61,64.65,64.61,64.64,14233.0,52.2862,52.3186,52.2862,52.3105,14233.0
2017-09-20 13:50:00,64.64,64.66,64.61,64.65,17522.0,52.3105,52.3267,52.2862,52.3186,17522.0
2017-09-20 14:00:00,64.66,64.66,64.45,64.52,65228.0,52.3267,52.3267,52.1567,52.2134,65228.0
2017-09-20 14:10:00,64.49,64.52,64.34,64.36,41833.0,52.1891,52.2134,52.0677,52.0839,41833.0
2017-09-20 14:20:00,64.33,64.38,64.23,64.32,52143.0,52.0596,52.1001,51.9787,52.0515,52143.0
2017-09-20 14:30:00,64.31,64.36,64.22,64.27,33023.0,52.0434,52.0839,51.9706,52.011,33023.0
2017-09-20 14:40:00,64.25,64.36,64.18,64.36,29713.0,51.9949,52.0839,51.9382,52.0839,29713.0
2017-09-20 14:50:00,64.35,64.45,64.34,64.37,33909.0,52.0758,52.1567,52.0677,52.092,33909.0
2017-09-20 15:00:00,64.34,64.36,64.31,64.32,21112.0,52.0677,52.0839,52.0434,52.0515,21112.0
2017-09-20 15:10:00,64.33,64.48,64.29,64.48,86635.0,52.0596,52.181,52.0272,52.181,86635.0
2017-09-20 15:20:00,64.48,64.48,64.35,64.41,31312.0,52.181,52.181,52.0758,52.1243,31312.0
2017-09-20 15:30:00,64.41,64.63,64.39,64.62,124058.0,52.1243,52.3024,52.1082,52.2943,124058.0
2017-09-20 15:40:00,64.61,64.72,64.56,64.67,260217.0,52.2862,52.3752,52.2457,52.3347,260217.0
2017-09-20 15:50:00,64.68,64.73,64.59,64.65,244674.0,52.3428,52.3833,52.27,52.3186,244674.0
2017-09-21 09:30:00,64.57,64.73,64.42,64.61,30356.0,52.2538,52.3833,52.1324,52.2862,30356.0
2017-09-21 09:40:00,64.63,64.83,64.61,64.76,33538.0,52.3024,52.4642,52.2862,52.4076,33538.0
2017-09-21 09:50:00,64.78,64.91,64.71,64.91,48754.0,52.4238,52.529,52.3671,52.529,48754.0
2017-09-21 10:00:00,64.92,65.01,64.84,64.91,32541.0,52.5371,52.6099,52.4723,52.529,32541.0
2017-09-21 10:10:00,64.9,64.96,64.87,64.88,28597.0,52.5209,52.5694,52.4966,52.5047,28597.0
2017-09-21 10:20:00,64.87,64.9,64.81,64.9,24478.0,52.4966,52.5209,52.448,52.5209,24478.0
2017-09-21 10:30:00,64.91,64.91,64.77,64.85,34324.0,52.529,52.529,52.4157,52.4804,34324.0
2017-09-21 10:40:00,64.84,64.87,64.8,64.81,29344.0,52.4723,52.4966,52.44,52.448,29344.0
2017-09-21 10:50:00,64.81,64.85,64.79,64.8,22692.0,52.448,52.4804,52.4319,52.44,22692.0
2017-09-21 11:00:00,64.79,64.8,64.57,64.65,20339.0,52.4319,52.44,52.2538,52.3186,20339.0
2017-09-21 11:10:00,64.64,64.77,64.64,64.75,25575.0,52.3105,52.4157,52.3105,52.3995,25575.0
2017-09-21 11:20:00,64.74,64.77,64.67,64.67,18543.0,52.3914,52.4157,52.3347,52.3347,18543.0
2017-09-21 11:30:00,64.67,64.69,64.53,64.53,16071.0,52.3347,52.3509,52.2215,52.2215,16071.0
2017-09-21 11:40:00,64.53,64.58,64.51,64.56,10100.0,52.2215,52.2619,52.2053,52.2457,10100.0
2017-09-21 11:50:00,64.56,64.58,64.53,64.53,14783.0,52.2457,52.2619,52.2215,52.2215,14783.0
2017-09-21 12:00:00,64.52,64.59,64.52,64.55,14719.0,52.2134,52.27,52.2134,52.2376,14719.0
2017-09-21 12:10:00,64.56,64.56,64.48,64.51,10642.0,52.2457,52.2457,52.181,52.2053,10642.0
2017-09-21 12:20:00,64.51,64.7,64.51,64.66,41708.0,52.2053,52.359,52.2053,52.3267,41708.0
2017-09-21 12:30:00,64.67,64.69,64.63,64.64,17474.0,52.3347,52.3509,52.3024,52.3105,17474.0
2017-09-21 12:40:00,64.62,64.63,64.52,64.56,15611.0,52.2943,52.3024,52.2134,52.2457,15611.0
2017-09-21 12:50:00,64.56,64.58,64.55,64.56,8567.0,52.2457,52.2619,52.2376,52.2457,8567.0
2017-09-21 13:00:00,64.55,64.56,64.41,64.42,21006.0,52.2376,52.2457,52.1243,52.1324,21006.0
2017-09-21 13:10:00,64.42,64.42,64.35,64.42,16555.0,52.1324,52.1324,52.0758,52.1324,16555.0
2017-09-21 13:20:00,64.42,64.49,64.4,64.46,21728.0,52.1324,52.1891,52.1162,52.1648,21728.0
2017-09-21 13:30:00,64.45,64.49,64.44,64.48,9305.0,52.1567,52.1891,52.1486,52.181,9305.0
2017-09-21 13:40:00,64.48,64.56,64.43,64.43,17164.0,52.181,52.2457,52.1405,52.1405,17164.0
2017-09-21 13:50:00,64.44,64.56,64.43,64.56,27079.0,52.1486,52.2457,52.1405,52.2457,27079.0
2017-09-21 14:00:00,64.56,64.62,64.47,64.47,14023.0,52.2457,52.2943,52.1729,52.1729,14023.0
2017-09-21 14:10:00,64.47,64.53,64.44,64.45,12507.0,52.1729,52.2215,52.1486,52.1567,12507.0
2017-09-21 14:20:00,64.44,64.49,64.42,64.47,14970.0,52.1486,52.1891,52.1324,52.1729,14970.0
2017-09-21 14:30:00,64.48,64.54,64.46,64.51,12491.0,52.181,52.2295,52.1648,52.2053,12491.0
2017-09-21 14:40:00,64.52,64.54,64.46,64.53,28856.0,52.2134,52.2295,52.1648,52.2215,28856.0
2017-09-21 14:50:00,64.53,64.58,64.49,64.58,33103.0,52.2215,52.2619,52.1891,52.2619,33103.0
2017-09-21 15:00:00,64.58,64.6,64.46,64.51,21679.0,52.2619,52.2781,52.1648,52.2053,21679.0
2017-09-21 15:10:00,64.51,64.51,64.44,64.48,17064.0,52.2053,52.2053,52.1486,52.181,17064.0
2017-09-21 15:20:00,64.48,64.49,64.4,64.42,17884.0,52.181,52.1891,52.1162,52.1324,17884.0
2017-09-21 15:30:00,64.41,64.49,64.4,64.47,29866.0,52.1243,52.1891,52.1162,52.1729,29866.0
2017-09-21 15:40:00,64.46,64.46,64.35,64.41,62347.0,52.1648,52.1648,52.0758,52.1243,62347.0
2017-09-21 15:50:00,64.41,64.46,64.31,64.37,209221.0,52.1243,52.1648,52.0434,52.092,209221.0
2017-09-22 09:30:00,64.32,64.7,64.32,64.59,25327.0,52.0515,52.359,52.0515,52.27,25327.0
2017-09-22 09:40:00,64.62,64.67,64.3,64.44,38832.0,52.2943,52.3347,52.0353,52.1486,38832.0
2017-09-22 09:50:00,64.45,64.46,64.29,64.38,29684.0,52.1567,52.1648,52.0272,52.1001,29684.0
2017-09-22 10:00:00,64.37,64.58,64.37,64.58,20717.0,52.092,52.2619,52.092,52.2619,20717.0
2017-09-22 10:10:00,64.59,64.63,64.46,64.48,114084.0,52.27,52.3024,52.1648,52.181,114084.0
2017-09-22 10:20:00,64.47,64.47,64.29,64.34,16028.0,52.1729,52.1729,52.0272,52.0677,16028.0
2017-09-22 10:30:00,64.34,64.34,64.22,64.22,11494.0,52.0677,52.0677,51.9706,51.9706,11494.0
2017-09-22 10:40:00,64.22,64.28,64.15,64.18,11625.0,51.9706,52.0191,51.9139,51.9382,11625.0
2017-09-22 10:50:00,64.18,64.26,64.11,64.24,17436.0,51.9382,52.003,51.8816,51.9868,17436.0
2017-09-22 11:00:00,64.24,64.29,64.16,64.2,15028.0,51.9868,52.0272,51.922,51.9544,15028.0
2017-09-22 11:10:00,64.19,64.22,64.14,64.18,7679.0,51.9463,51.9706,51.9058,51.9382,7679.0
2017-09-22 11:20:00,64.18,64.19,64.02,64.04,38209.0,51.9382,51.9463,51.8087,51.8249,38209.0
2017-09-22 11:30:00,64.05,64.1,63.96,63.98,19315.0,51.833,51.8735,51.7602,51.7764,19315.0
2017-09-22 11:40:00,63.98,64.0,63.95,63.95,11329.0,51.7764,51.7925,51.7521,51.7521,11329.0
2017-09-22 11:50:00,63.95,63.97,63.89,63.92,10546.0,51.7521,51.7683,51.7035,51.7278,10546.0
2017-09-22 12:00:00,63.92,63.97,63.89,63.9,23444.0,51.7278,51.7683,51.7035,51.7116,23444.0
2017-09-22 12:10:00,63.9,63.92,63.86,63.87,15797.0,51.7116,51.7278,51.6792,51.6873,15797.0
2017-09-22 12:20:00,63.87,63.87,63.78,63.8,27809.0,51.6873,51.6873,51.6145,51.6307,27809.0
2017-09-22 12:30:00,63.79,63.83,63.76,63.8,20206.0,51.6226,51.655,51.5983,51.6307,20206.0
2017-09-22 12:40:00,63.78,63.79,63.7,63.72,9089.0,51.6145,51.6226,51.5498,51.566,9089.0
2017-09-22 12:50:00,63.71,63.77,63.7,63.71,12779.0,51.5579,51.6064,51.5498,51.5579,12779.0
2017-09-22 13:00:00,63.71,63.78,63.7,63.74,17582.0,51.5579,51.6145,51.5498,51.5821,17582.0
2017-09-22 13:10:00,63.75,63.77,63.73,63.77,14958.0,51.5902,51.6064,51.574,51.6064,14958.0
2017-09-22 13:20:00,63.76,63.84,63.76,63.82,10360.0,51.5983,51.6631,51.5983,51.6469,10360.0
2017-09-22 13:30:00,63.81,63.83,63.75,63.76,105043.0,51.6388,51.655,51.5902,51.5983,105043.0
2017-09-22 13:40:00,63.75,63.86,63.75,63.84,100841.0,51.5902,51.6792,51.5902,51.6631,100841.0
2017-09-22 13:50:00,63.85,63.9,63.79,63.81,13885.0,51.6712,51.7116,51.6226,51.6388,13885.0
2017-09-22 14:00:00,63.81,63.81,63.74,63.74,14416.0,51.6388,51.6388,51.5821,51.5821,14416.0
2017-09-22 14:10:00,63.74,63.77,63.69,63.7,17874.0,51.5821,51.6064,51.5417,51.5498,17874.0
2017-09-22 14:20:00,63.71,63.71,63.63,63.65,15621.0,51.5579,51.5579,51.4931,51.5093,15621.0
2017-09-22 14:30:00,63.64,63.81,63.64,63.8,28045.0,51.5012,51.6388,51.5012,51.6307,28045.0
2017-09-22 14:40:00,63.8,63.81,63.61,63.61,61143.0,51.6307,51.6388,51.4769,51.4769,61143.0
2017-09-22 14:50:00,63.61,63.66,63.59,63.63,17804.0,51.4769,51.5174,51.4607,51.4931,17804.0
2017-09-22 15:00:00,63.63,63.72,63.61,63.69,28974.0,51.4931,51.566,51.4769,51.5417,28974.0
2017-09-22 15:10:00,63.69,63.69,63.64,63.68,28893.0,51.5417,51.5417,51.5012,51.5336,28893.0
2017-09-22 15:20:00,63.68,63.71,63.64,63.65,65521.0,51.5336,51.5579,51.5012,51.5093,65521.0
2017-09-22 15:30:00,63.65,63.69,63.64,63.68,39486.0,51.5093,51.5417,51.5012,51.5336,39486.0
2017-09-22 15:40:00,63.68,63.74,63.67,63.69,82061.0,51.5336,51.5821,51.5255,51.5417,82061.0
2017-09-22 15:50:00,63.69,63.75,63.62,63.63,187088.0,51.5417,51.5902,51.485,51.4931,187088.0
2017-09-25 09:30:00,63.38,63.94,63.31,63.32,91785.0,51.2908,51.744,51.2342,51.2422,91785.0
2017-09-25 09:40:00,63.32,63.51,63.26,63.47,56246.0,51.2422,51.396,51.1937,51.3636,56246.0
2017-09-25 09:50:00,63.46,63.73,63.44,63.62,90359.0,51.3555,51.574,51.3394,51.485,90359.0
2017-09-25 10:00:00,63.62,63.93,63.61,63.91,75723.0,51.485,51.7359,51.4769,51.7197,75723.0
2017-09-25 10:10:00,63.92,64.15,63.92,64.12,52869.0,51.7278,51.9139,51.7278,51.8897,52869.0
2017-09-25 10:20:00,64.13,64.13,64.03,64.1,38447.0,51.8977,51.8977,51.8168,51.8735,38447.0
2017-09-25 10:30:00,64.1,64.18,64.0,64.0,28066.0,51.8735,51.9382,51.7925,51.7925,28066.0
2017-09-25 10:40:00,64.0,64.08,63.97,64.07,29832.0,51.7925,51.8573,51.7683,51.8492,29832.0
2017-09-25 10:50:00,64.07,64.07,63.83,63.85,23929.0,51.8492,51.8492,51.655,51.6712,23929.0
2017-09-25 11:00:00,63.84,63.94,63.73,63.89,40429.0,51.6631,51.744,51.574,51.7035,40429.0
2017-09-25 11:10:00,63.9,64.03,63.9,63.96,28841.0,51.7116,51.8168,51.7116,51.7602,28841.0
2017-09-25 11:20:00,63.96,64.04,63.94,63.96,26685.0,51.7602,51.8249,51.744,51.7602,26685.0
2017-09-25 11:30:00,63.97,64.14,63.96,64.04,33759.0,51.7683,51.9058,51.7602,51.8249,33759.0
2017-09-25 11:40:00,64.05,64.11,63.93,63.94,18232.0,51.833,51.8816,51.7359,51.744,18232.0
2017-09-25 11:50:00,63.94,63.98,63.92,63.94,19770.0,51.744,51.7764,51.7278,51.744,19770.0
2017-09-25 12:00:00,63.94,63.96,63.9,63.95,17615.0,51.744,51.7602,51.7116,51.7521,17615.0
2017-09-25 12:10:00,63.94,63.94,63.87,63.93,25568.0,51.744,51.744,51.6873,51.7359,25568.0
2017-09-25 12:20:00,63.92,64.07,63.92,64.06,21417.0,51.7278,51.8492,51.7278,51.8411,21417.0
2017-09-25 12:30:00,64.06,64.06,63.99,64.01,18433.0,51.8411,51.8411,51.7845,51.8006,18433.0
2017-09-25 12:40:00,64.0,64.01,63.97,63.99,31130.0,51.7925,51.8006,51.7683,51.7845,31130.0
2017-09-25 12:50:00,63.99,63.99,63.89,63.89,16484.0,51.7845,51.7845,51.7035,51.7035,16484.0
2017-09-25 13:00:00,63.87,63.87,63.77,63.77,19159.0,51.6873,51.6873,51.6064,51.6064,19159.0
2017-09-25 13:10:00,63.77,63.81,63.75,63.81,16386.0,51.6064,51.6388,51.5902,51.6388,16386.0
2017-09-25 13:20:00,63.81,63.9,63.81,63.89,16364.0,51.6388,51.7116,51.6388,51.7035,16364.0
2017-09-25 13:30:00,63.88,63.88,63.79,63.88,16896.0,51.6954,51.6954,51.6226,51.6954,16896.0
2017-09-25 13:40:00,63.88,63.91,63.86,63.91,21243.0,51.6954,51.7197,51.6792,51.7197,21243.0
2017-09-25 13:50:00,63.92,63.93,63.87,63.92,29339.0,51.7278,51.7359,51.6873,51.7278,29339.0
2017-09-25 14:00:00,63.91,64.0,63.89,63.96,21133.0,51.7197,51.7925,51.7035,51.7602,21133.0
2017-09-25 14:10:00,63.96,64.0,63.94,63.98,17019.0,51.7602,51.7925,51.744,51.7764,17019.0
2017-09-25 14:20:00,63.98,64.04,63.95,64.03,24710.0,51.7764,51.8249,51.7521,51.8168,24710.0
2017-09-25 14:30:00,64.03,64.04,63.95,63.98,20729.0,51.8168,51.8249,51.7521,51.7764,20729.0
2017-09-25 14:40:00,63.97,63.99,63.94,63.97,30912.0,51.7683,51.7845,51.744,51.7683,30912.0
2017-09-25 14:50:00,63.97,64.03,63.95,64.03,22477.0,51.7683,51.8168,51.7521,51.8168,22477.0
2017-09-25 15:00:00,64.03,64.04,63.99,64.03,17934.0,51.8168,51.8249,51.7845,51.8168,17934.0
2017-09-25 15:10:00,64.03,64.07,64.02,64.05,27791.0,51.8168,51.8492,51.8087,51.833,27791.0
2017-09-25 15:20:00,64.05,64.11,64.03,64.11,26385.0,51.833,51.8816,51.8168,51.8816,26385.0
2017-09-25 15:30:00,64.12,64.12,64.01,64.04,37570.0,51.8897,51.8897,51.8006,51.8249,37570.0
2017-09-25 15:40:00,64.03,64.08,63.98,64.08,55688.0,51.8168,51.8573,51.7764,51.8573,55688.0
2017-09-25 15:50:00,64.07,64.07,64.0,64.02,114678.0,51.8492,51.8492,51.7925,51.8087,114678.0
2017-09-26 09:30:00,63.7,63.98,63.47,63.6,73356.0,51.5498,51.7764,51.3636,51.4688,73356.0
2017-09-26 09:40:00,63.58,63.86,63.58,63.82,62393.0,51.4527,51.6792,51.4527,51.6469,62393.0
2017-09-26 09:50:00,63.83,63.95,63.75,63.91,33212.0,51.655,51.7521,51.5902,51.7197,33212.0
2017-09-26 10:00:00,63.93,64.01,63.88,63.93,64766.0,51.7359,51.8006,51.6954,51.7359,64766.0
2017-09-26 10:10:00,63.92,63.93,63.69,63.69,22911.0,51.7278,51.7359,51.5417,51.5417,22911.0
2017-09-26 10:20:00,63.7,63.7,63.59,63.68,23266.0,51.5498,51.5498,51.4607,51.5336,23266.0
2017-09-26 10:30:00,63.68,63.77,63.65,63.73,18747.0,51.5336,51.6064,51.5093,51.574,18747.0
2017-09-26 10:40:00,63.75,63.83,63.67,63.68,24757.0,51.5902,51.655,51.5255,51.5336,24757.0
2017-09-26 10:50:00,63.71,63.74,63.66,63.74,18603.0,51.5579,51.5821,51.5174,51.5821,18603.0
2017-09-26 11:00:00,63.73,63.79,63.7,63.72,22875.0,51.574,51.6226,51.5498,51.566,22875.0
2017-09-26 11:10:00,63.73,63.81,63.7,63.8,21126.0,51.574,51.6388,51.5498,51.6307,21126.0
2017-09-26 11:20:00,63.8,63.92,63.79,63.88,21890.0,51.6307,51.7278,51.6226,51.6954,21890.0
2017-09-26 11:30:00,63.87,63.88,63.82,63.88,8123.0,51.6873,51.6954,51.6469,51.6954,8123.0
2017-09-26 11:40:00,63.89,63.89,63.84,63.86,16849.0,51.7035,51.7035,51.6631,51.6792,16849.0
2017-09-26 11:50:00,63.87,63.88,63.82,63.84,13556.0,51.6873,51.6954,51.6469,51.6631,13556.0
2017-09-26 12:00:00,63.84,63.86,63.8,63.84,11373.0,51.6631,51.6792,51.6307,51.6631,11373.0
2017-09-26 12:10:00,63.84,63.87,63.82,63.84,12381.0,51.6631,51.6873,51.6469,51.6631,12381.0
2017-09-26 12:20:00,63.83,63.85,63.7,63.74,31300.0,51.655,51.6712,51.5498,51.5821,31300.0
2017-09-26 12:30:00,63.75,63.77,63.73,63.73,9720.0,51.5902,51.6064,51.574,51.574,9720.0
2017-09-26 12:40:00,63.74,63.77,63.66,63.69,13410.0,51.5821,51.6064,51.5174,51.5417,13410.0
2017-09-26 12:50:00,63.69,63.7,63.57,63.59,29302.0,51.5417,51.5498,51.4446,51.4607,29302.0
2017-09-26 13:00:00,63.59,63.72,63.57,63.72,27511.0,51.4607,51.566,51.4446,51.566,27511.0
2017-09-26 13:10:00,63.73,63.78,63.7,63.75,9306.0,51.574,51.6145,51.5498,51.5902,9306.0
2017-09-26 13:20:00,63.74,63.78,63.73,63.78,8357.0,51.5821,51.6145,51.574,51.6145,8357.0
2017-09-26 13:30:00,63.77,63.84,63.77,63.84,12179.0,51.6064,51.6631,51.6064,51.6631,12179.0
2017-09-26 13:40:00,63.84,63.88,63.82,63.82,10352.0,51.6631,51.6954,51.6469,51.6469,10352.0
2017-09-26 13:50:00,63.81,63.87,63.8,63.85,10338.0,51.6388,51.6873,51.6307,51.6712,10338.0
2017-09-26 14:00:00,63.85,63.88,63.8,63.87,19273.0,51.6712,51.6954,51.6307,51.6873,19273.0
2017-09-26 14:10:00,63.86,63.87,63.81,63.81,15373.0,51.6792,51.6873,51.6388,51.6388,15373.0
2017-09-26 14:20:00,63.81,63.83,63.79,63.8,22849.0,51.6388,51.655,51.6226,51.6307,22849.0
2017-09-26 14:30:00,63.8,63.82,63.76,63.79,17536.0,51.6307,51.6469,51.5983,51.6226,17536.0
2017-09-26 14:40:00,63.78,63.78,63.72,63.72,16841.0,51.6145,51.6145,51.566,51.566,16841.0
2017-09-26 14:50:00,63.73,63.82,63.73,63.76,23913.0,51.574,51.6469,51.574,51.5983,23913.0
2017-09-26 15:00:00,63.76,63.87,63.76,63.82,25802.0,51.5983,51.6873,51.5983,51.6469,25802.0
2017-09-26 15:10:00,63.82,63.85,63.79,63.79,21745.0,51.6469,51.6712,51.6226,51.6226,21745.0
2017-09-26 15:20:00,63.79,63.85,63.78,63.85,23639.0,51.6226,51.6712,51.6145,51.6712,23639.0
2017-09-26 15:30:00,63.85,63.86,63.81,63.85,35646.0,51.6712,51.6792,51.6388,51.6712,35646.0
2017-09-26 15:40:00,63.85,63.86,63.78,63.81,63116.0,51.6712,51.6792,51.6145,51.6388,63116.0
2017-09-26 15:50:00,63.81,63.82,63.61,63.66,194892.0,51.6388,51.6469,51.4769,51.5174,194892.0
2017-09-27 09:30:00,63.5,63.67,63.35,63.35,31993.0,51.3879,51.5255,51.2665,51.2665,31993.0
2017-09-27 09:40:00,63.36,63.37,62.92,62.94,37728.0,51.2746,51.2827,50.9185,50.9347,37728.0
2017-09-27 09:50:00,62.92,62.93,62.68,62.69,40385.0,50.9185,50.9266,50.7243,50.7324,40385.0
2017-09-27 10:00:00,62.69,62.72,62.42,62.71,54096.0,50.7324,50.7567,50.5139,50.7486,54096.0
2017-09-27 10:10:00,62.73,62.85,62.7,62.78,29937.0,50.7648,50.8619,50.7405,50.8052,29937.0
2017-09-27 10:20:00,62.77,62.8,62.56,62.57,44708.0,50.7972,50.8214,50.6272,50.6353,44708.0
2017-09-27 10:30:00,62.58,62.69,62.56,62.56,32367.0,50.6434,50.7324,50.6272,50.6272,32367.0
2017-09-27 10:40:00,62.57,62.81,62.57,62.78,88170.0,50.6353,50.8295,50.6353,50.8052,88170.0
2017-09-27 10:50:00,62.78,62.92,62.67,62.73,49453.0,50.8052,50.9185,50.7162,50.7648,49453.0
2017-09-27 11:00:00,62.74,62.8,62.59,62.61,35352.0,50.7729,50.8214,50.6515,50.6677,35352.0
2017-09-27 11:10:00,62.63,62.64,62.52,62.52,43287.0,50.6839,50.692,50.5948,50.5948,43287.0
2017-09-27 11:20:00,62.52,62.56,62.44,62.48,19724.0,50.5948,50.6272,50.5301,50.5625,19724.0
2017-09-27 11:30:00,62.47,62.47,62.3,62.44,39834.0,50.5544,50.5544,50.4168,50.5301,39834.0
2017-09-27 11:40:00,62.45,62.46,62.42,62.42,21404.0,50.5382,50.5463,50.5139,50.5139,21404.0
2017-09-27 11:50:00,62.41,62.43,62.34,62.37,26108.0,50.5058,50.522,50.4492,50.4735,26108.0
2017-09-27 12:00:00,62.36,62.5,62.36,62.48,25923.0,50.4654,50.5787,50.4654,50.5625,25923.0
2017-09-27 12:10:00,62.49,62.52,62.42,62.44,18093.0,50.5706,50.5948,50.5139,50.5301,18093.0
2017-09-27 12:20:00,62.45,62.46,62.4,62.41,31968.0,50.5382,50.5463,50.4977,50.5058,31968.0
2017-09-27 12:30:00,62.4,62.42,62.36,62.39,58934.0,50.4977,50.5139,50.4654,50.4896,58934.0
2017-09-27 12:40:00,62.39,62.41,62.29,62.29,59066.0,50.4896,50.5058,50.4087,50.4087,59066.0
2017-09-27 12:50:00,62.31,62.41,62.29,62.38,43718.0,50.4249,50.5058,50.4087,50.4815,43718.0
2017-09-27 13:00:00,62.39,62.4,62.25,62.27,39180.0,50.4896,50.4977,50.3763,50.3925,39180.0
2017-09-27 13:10:00,62.29,62.31,62.24,62.24,32213.0,50.4087,50.4249,50.3682,50.3682,32213.0
2017-09-27 13:20:00,62.24,62.25,62.2,62.22,22501.0,50.3682,50.3763,50.3359,50.3521,22501.0
2017-09-27 13:30:00,62.22,62.26,62.2,62.22,48467.0,50.3521,50.3844,50.3359,50.3521,48467.0
2017-09-27 13:40:00,62.22,62.23,62.19,62.21,38178.0,50.3521,50.3602,50.3278,50.344,38178.0
2017-09-27 13:50:00,62.21,62.22,62.17,62.18,40765.0,50.344,50.3521,50.3116,50.3197,40765.0
2017-09-27 14:00:00,62.18,62.22,62.11,62.12,50436.0,50.3197,50.3521,50.263,50.2711,50436.0
2017-09-27 14:10:00,62.12,62.34,62.11,62.32,38221.0,50.2711,50.4492,50.263,50.433,38221.0
2017-09-27 14:20:00,62.35,62.41,62.29,62.31,68578.0,50.4573,50.5058,50.4087,50.4249,68578.0
2017-09-27 14:30:00,62.31,62.49,62.3,62.47,107399.0,50.4249,50.5706,50.4168,50.5544,107399.0
2017-09-27 14:40:00,62.48,62.55,62.42,62.5,75650.0,50.5625,50.6191,50.5139,50.5787,75650.0
2017-09-27 14:50:00,62.5,62.69,62.49,62.69,55631.0,50.5787,50.7324,50.5706,50.7324,55631.0
2017-09-27 15:00:00,62.69,62.76,62.6,62.76,57311.0,50.7324,50.7891,50.6596,50.7891,57311.0
2017-09-27 15:10:00,62.76,62.78,62.66,62.75,54762.0,50.7891,50.8052,50.7081,50.781,54762.0
2017-09-27 15:20:00,62.75,62.83,62.7,62.78,50037.0,50.781,50.8457,50.7405,50.8052,50037.0
2017-09-27 15:30:00,62.78,62.94,62.77,62.92,79200.0,50.8052,50.9347,50.7972,50.9185,79200.0
2017-09-27 15:40:00,62.92,62.94,62.88,62.9,101730.0,50.9185,50.9347,50.8862,50.9024,101730.0
2017-09-27 15:50:00,62.9,62.93,62.87,62.91,214335.0,50.9024,50.9266,50.8781,50.9105,214335.0
2017-09-28 09:30:00,63.04,63.56,62.92,63.45,63262.0,51.0157,51.4365,50.9185,51.3475,63262.0
2017-09-28 09:40:00,63.45,63.81,63.37,63.42,72944.0,51.3475,51.6388,51.2827,51.3232,72944.0
2017-09-28 09:50:00,63.42,63.46,63.2,63.28,59653.0,51.3232,51.3555,51.1451,51.2099,59653.0
2017-09-28 10:00:00,63.3,63.31,63.03,63.07,49060.0,51.2261,51.2342,51.0076,51.0399,49060.0
2017-09-28 10:10:00,63.06,63.1,63.01,63.05,21829.0,51.0318,51.0642,50.9914,51.0237,21829.0
2017-09-28 10:20:00,63.04,63.11,62.91,63.09,25603.0,51.0157,51.0723,50.9105,51.0561,25603.0
2017-09-28 10:30:00,63.11,63.28,63.1,63.25,32834.0,51.0723,51.2099,51.0642,51.1856,32834.0
2017-09-28 10:40:00,63.26,63.27,63.12,63.23,16183.0,51.1937,51.2018,51.0804,51.1694,16183.0
2017-09-28 10:50:00,63.22,63.24,63.13,63.19,18885.0,51.1613,51.1775,51.0885,51.137,18885.0
2017-09-28 11:00:00,63.19,63.21,63.1,63.11,30630.0,51.137,51.1532,51.0642,51.0723,30630.0
2017-09-28 11:10:00,63.11,63.15,63.09,63.12,76808.0,51.0723,51.1047,51.0561,51.0804,76808.0
2017-09-28 11:20:00,63.12,63.14,63.1,63.12,14109.0,51.0804,51.0966,51.0642,51.0804,14109.0
2017-09-28 11:30:00,63.13,63.21,63.13,63.21,14231.0,51.0885,51.1532,51.0885,51.1532,14231.0
2017-09-28 11:40:00,63.22,63.39,63.22,63.35,22303.0,51.1613,51.2989,51.1613,51.2665,22303.0
2017-09-28 11:50:00,63.34,63.39,63.3,63.32,17264.0,51.2584,51.2989,51.2261,51.2422,17264.0
2017-09-28 12:00:00,63.33,63.42,63.32,63.33,21787.0,51.2503,51.3232,51.2422,51.2503,21787.0
2017-09-28 12:10:00,63.32,63.35,63.28,63.33,30267.0,51.2422,51.2665,51.2099,51.2503,30267.0
2017-09-28 12:20:00,63.34,63.34,63.2,63.22,25406.0,51.2584,51.2584,51.1451,51.1613,25406.0
2017-09-28 12:30:00,63.22,63.27,63.21,63.25,34732.0,51.1613,51.2018,51.1532,51.1856,34732.0
2017-09-28 12:40:00,63.25,63.29,63.2,63.2,39145.0,51.1856,51.218,51.1451,51.1451,39145.0
2017-09-28 12:50:00,63.2,63.21,63.17,63.17,19945.0,51.1451,51.1532,51.1209,51.1209,19945.0
2017-09-28 13:00:00,63.16,63.41,63.16,63.37,31201.0,51.1128,51.3151,51.1128,51.2827,31201.0
2017-09-28 13:10:00,63.37,63.37,63.3,63.3,16499.0,51.2827,51.2827,51.2261,51.2261,16499.0
2017-09-28 13:20:00,63.3,63.32,63.28,63.29,13330.0,51.2261,51.2422,51.2099,51.218,13330.0
2017-09-28 13:30:00,63.28,63.31,63.19,63.19,20390.0,51.2099,51.2342,51.137,51.137,20390.0
2017-09-28 13:40:00,63.2,63.23,63.18,63.22,15098.0,51.1451,51.1694,51.129,51.1613,15098.0
2017-09-28 13:50:00,63.21,63.26,63.2,63.26,21259.0,51.1532,51.1937,51.1451,51.1937,21259.0
2017-09-28 14:00:00,63.26,63.27,63.17,63.24,22151.0,51.1937,51.2018,51.1209,51.1775,22151.0
2017-09-28 14:10:00,63.24,63.25,63.16,63.22,23387.0,51.1775,51.1856,51.1128,51.1613,23387.0
2017-09-28 14:20:00,63.22,63.25,63.17,63.23,20064.0,51.1613,51.1856,51.1209,51.1694,20064.0
2017-09-28 14:30:00,63.23,63.29,63.23,63.27,29996.0,51.1694,51.218,51.1694,51.2018,29996.0
2017-09-28 14:40:00,63.28,63.33,63.25,63.33,27596.0,51.2099,51.2503,51.1856,51.2503,27596.0
2017-09-28 14:50:00,63.33,63.35,63.24,63.24,14774.0,51.2503,51.2665,51.1775,51.1775,14774.0
2017-09-28 15:00:00,63.25,63.34,63.24,63.31,17023.0,51.1856,51.2584,51.1775,51.2342,17023.0
2017-09-28 15:10:00,63.32,63.36,63.31,63.32,28399.0,51.2422,51.2746,51.2342,51.2422,28399.0
2017-09-28 15:20:00,63.33,63.37,63.3,63.3,30980.0,51.2503,51.2827,51.2261,51.2261,30980.0
2017-09-28 15:30:00,63.3,63.4,63.29,63.32,35166.0,51.2261,51.307,51.218,51.2422,35166.0
2017-09-28 15:40:00,63.33,63.39,63.28,63.38,65560.0,51.2503,51.2989,51.2099,51.2908,65560.0
2017-09-28 15:50:00,63.39,63.57,63.39,63.55,198963.0,51.2989,51.4446,51.2989,51.4284,198963.0
2017-09-29 09:30:00,63.31,63.7,63.12,63.53,71098.0,51.2342,51.5498,51.0804,51.4122,71098.0
2017-09-29 09:40:00,63.53,63.53,63.18,63.31,34711.0,51.4122,51.4122,51.129,51.2342,34711.0
2017-09-29 09:50:00,63.31,63.35,63.07,63.33,38659.0,51.2342,51.2665,51.0399,51.2503,38659.0
2017-09-29 10:00:00,63.3,63.3,63.13,63.22,41444.0,51.2261,51.2261,51.0885,51.1613,41444.0
2017-09-29 10:10:00,63.21,63.22,62.86,62.88,84704.0,51.1532,51.1613,50.87,50.8862,84704.0
2017-09-29 10:20:00,62.88,63.15,62.87,63.08,17202.0,50.8862,51.1047,50.8781,51.048,17202.0
2017-09-29 10:30:00,63.08,63.24,63.08,63.17,14671.0,51.048,51.1775,51.048,51.1209,14671.0
2017-09-29 10:40:00,63.16,63.21,63.15,63.2,17531.0,51.1128,51.1532,51.1047,51.1451,17531.0
2017-09-29 10:50:00,63.2,63.21,63.11,63.13,30509.0,51.1451,51.1532,51.0723,51.0885,30509.0
2017-09-29 11:00:00,63.13,63.17,63.09,63.12,15051.0,51.0885,51.1209,51.0561,51.0804,15051.0
2017-09-29 11:10:00,63.12,63.2,63.06,63.08,17762.0,51.0804,51.1451,51.0318,51.048,17762.0
2017-09-29 11:20:00,63.08,63.13,63.01,63.06,12364.0,51.048,51.0885,50.9914,51.0318,12364.0
2017-09-29 11:30:00,63.06,63.13,62.94,63.02,20430.0,51.0318,51.0885,50.9347,50.9995,20430.0
2017-09-29 11:40:00,63.03,63.16,63.02,63.14,12866.0,51.0076,51.1128,50.9995,51.0966,12866.0
2017-09-29 11:50:00,63.14,63.16,63.01,63.04,20520.0,51.0966,51.1128,50.9914,51.0157,20520.0
2017-09-29 12:00:00,63.06,63.09,63.03,63.05,12242.0,51.0318,51.0561,51.0076,51.0237,12242.0
2017-09-29 12:10:00,63.05,63.05,62.92,62.96,18646.0,51.0237,51.0237,50.9185,50.9509,18646.0
2017-09-29 12:20:00,62.95,63.03,62.95,63.03,23020.0,50.9428,51.0076,50.9428,51.0076,23020.0
2017-09-29 12:30:00,63.03,63.08,63.0,63.06,26656.0,51.0076,51.048,50.9833,51.0318,26656.0
2017-09-29 12:40:00,63.05,63.08,63.04,63.04,20680.0,51.0237,51.048,51.0157,51.0157,20680.0
2017-09-29 12:50:00,63.05,63.11,63.04,63.07,27954.0,51.0237,51.0723,51.0157,51.0399,27954.0
2017-09-29 13:00:00,63.07,63.08,63.01,63.03,16242.0,51.0399,51.048,50.9914,51.0076,16242.0
2017-09-29 13:10:00,63.03,63.06,62.98,63.03,51274.0,51.0076,51.0318,50.9671,51.0076,51274.0
2017-09-29 13:20:00,63.03,63.08,63.01,63.04,23935.0,51.0076,51.048,50.9914,51.0157,23935.0
2017-09-29 13:30:00,63.05,63.09,62.96,63.0,20540.0,51.0237,51.0561,50.9509,50.9833,20540.0
2017-09-29 13:40:00,62.99,63.02,62.95,62.97,15332.0,50.9752,50.9995,50.9428,50.959,15332.0
2017-09-29 13:50:00,62.97,63.0,62.93,62.95,14524.0,50.959,50.9833,50.9266,50.9428,14524.0
2017-09-29 14:00:00,62.96,63.05,62.94,62.99,40429.0,50.9509,51.0237,50.9347,50.9752,40429.0
2017-09-29 14:10:00,62.99,63.01,62.95,62.97,12722.0,50.9752,50.9914,50.9428,50.959,12722.0
2017-09-29 14:20:00,62.99,63.04,62.99,63.02,40899.0,50.9752,51.0157,50.9752,50.9995,40899.0
2017-09-29 14:30:00,63.05,63.1,63.01,63.03,21211.0,51.0237,51.0642,50.9914,51.0076,21211.0
2017-09-29 14:40:00,63.03,63.04,62.99,63.01,31528.0,51.0076,51.0157,50.9752,50.9914,31528.0
2017-09-29 14:50:00,63.01,63.1,63.01,63.06,26273.0,50.9914,51.0642,50.9914,51.0318,26273.0
2017-09-29 15:00:00,63.05,63.18,63.05,63.14,21234.0,51.0237,51.129,51.0237,51.0966,21234.0
2017-09-29 15:10:00,63.14,63.17,63.09,63.14,52849.0,51.0966,51.1209,51.0561,51.0966,52849.0
2017-09-29 15:20:00,63.14,63.16,63.1,63.13,44255.0,51.0966,51.1128,51.0642,51.0885,44255.0
2017-09-29 15:30:00,63.13,63.32,63.12,63.29,149231.0,51.0885,51.2422,51.0804,51.218,149231.0
2017-09-29 15:40:00,63.28,63.45,63.27,63.42,97492.0,51.2099,51.3475,51.2018,51.3232,97492.0
2017-09-29 15:50:00,63.42,63.47,63.35,63.45,276475.0,51.3232,51.3636,51.2665,51.3475,276475.0
2017-10-02 09:30:00,63.68,63.99,63.56,63.8,54768.0,51.5336,51.7845,51.4365,51.6307,54768.0
2017-10-02 09:40:00,63.78,63.78,63.39,63.46,44040.0,51.6145,51.6145,51.2989,51.3555,44040.0
2017-10-02 09:50:00,63.42,63.61,63.37,63.57,29822.0,51.3232,51.4769,51.2827,51.4446,29822.0
2017-10-02 10:00:00,63.58,63.71,63.46,63.71,75917.0,51.4527,51.5579,51.3555,51.5579,75917.0
2017-10-02 10:10:00,63.72,63.72,63.52,63.52,44724.0,51.566,51.566,51.4041,51.4041,44724.0
2017-10-02 10:20:00,63.52,63.61,63.46,63.48,32963.0,51.4041,51.4769,51.3555,51.3717,32963.0
2017-10-02 10:30:00,63.48,63.64,63.48,63.62,24241.0,51.3717,51.5012,51.3717,51.485,24241.0
2017-10-02 10:40:00,63.61,63.68,63.52,63.55,25978.0,51.4769,51.5336,51.4041,51.4284,25978.0
2017-10-02 10:50:00,63.55,63.66,63.55,63.58,19741.0,51.4284,51.5174,51.4284,51.4527,19741.0
2017-10-02 11:00:00,63.57,63.59,63.37,63.37,19003.0,51.4446,51.4607,51.2827,51.2827,19003.0
2017-10-02 11:10:00,63.37,63.46,63.37,63.38,26894.0,51.2827,51.3555,51.2827,51.2908,26894.0
2017-10-02 11:20:00,63.37,63.38,63.15,63.23,30717.0,51.2827,51.2908,51.1047,51.1694,30717.0
2017-10-02 11:30:00,63.22,63.31,63.18,63.23,21005.0,51.1613,51.2342,51.129,51.1694,21005.0
2017-10-02 11:40:00,63.24,63.24,63.17,63.19,38110.0,51.1775,51.1775,51.1209,51.137,38110.0
2017-10-02 11:50:00,63.2,63.34,63.2,63.33,22843.0,51.1451,51.2584,51.1451,51.2503,22843.0
2017-10-02 12:00:00,63.33,63.39,63.3,63.37,21817.0,51.2503,51.2989,51.2261,51.2827,21817.0
2017-10-02 12:10:00,63.36,63.53,63.36,63.52,16787.0,51.2746,51.4122,51.2746,51.4041,16787.0
2017-10-02 12:20:00,63.52,63.58,63.51,63.52,15674.0,51.4041,51.4527,51.396,51.4041,15674.0
2017-10-02 12:30:00,63.52,63.55,63.44,63.45,16635.0,51.4041,51.4284,51.3394,51.3475,16635.0
2017-10-02 12:40:00,63.45,63.49,63.37,63.38,11988.0,51.3475,51.3798,51.2827,51.2908,11988.0
2017-10-02 12:50:00,63.39,63.44,63.38,63.42,10737.0,51.2989,51.3394,51.2908,51.3232,10737.0
2017-10-02 13:00:00,63.4,63.43,63.37,63.42,14363.0,51.307,51.3313,51.2827,51.3232,14363.0
2017-10-02 13:10:00,63.43,63.45,63.39,63.43,12226.0,51.3313,51.3475,51.2989,51.3313,12226.0
2017-10-02 13:20:00,63.45,63.55,63.44,63.53,17778.0,51.3475,51.4284,51.3394,51.4122,17778.0
2017-10-02 13:30:00,63.53,63.55,63.44,63.48,16344.0,51.4122,51.4284,51.3394,51.3717,16344.0
2017-10-02 13:40:00,63.46,63.55,63.46,63.55,16168.0,51.3555,51.4284,51.3555,51.4284,16168.0
2017-10-02 13:50:00,63.55,63.67,63.55,63.67,28671.0,51.4284,51.5255,51.4284,51.5255,28671.0
2017-10-02 14:00:00,63.66,63.66,63.54,63.55,28262.0,51.5174,51.5174,51.4203,51.4284,28262.0
2017-10-02 14:10:00,63.55,63.59,63.53,63.56,18101.0,51.4284,51.4607,51.4122,51.4365,18101.0
2017-10-02 14:20:00,63.57,63.57,63.52,63.56,16002.0,51.4446,51.4446,51.4041,51.4365,16002.0
2017-10-02 14:30:00,63.56,63.57,63.53,63.54,13724.0,51.4365,51.4446,51.4122,51.4203,13724.0
2017-10-02 14:40:00,63.54,63.79,63.52,63.78,39107.0,51.4203,51.6226,51.4041,51.6145,39107.0
2017-10-02 14:50:00,63.78,63.8,63.69,63.73,19951.0,51.6145,51.6307,51.5417,51.574,19951.0
2017-10-02 15:00:00,63.72,63.83,63.71,63.83,23678.0,51.566,51.655,51.5579,51.655,23678.0
2017-10-02 15:10:00,63.83,63.86,63.71,63.72,21475.0,51.655,51.6792,51.5579,51.566,21475.0
2017-10-02 15:20:00,63.73,63.76,63.64,63.65,39515.0,51.574,51.5983,51.5012,51.5093,39515.0
2017-10-02 15:30:00,63.66,63.71,63.62,63.67,34100.0,51.5174,51.5579,51.485,51.5255,34100.0
2017-10-02 15:40:00,63.67,63.7,63.57,63.67,119922.0,51.5255,51.5498,51.4446,51.5255,119922.0
2017-10-02 15:50:00,63.67,63.71,63.57,63.6,159962.0,51.5255,51.5579,51.4446,51.4688,159962.0
2017-10-03 09:30:00,63.63,63.88,63.6,63.8,56547.0,51.4931,51.6954,51.4688,51.6307,56547.0
2017-10-03 09:40:00,63.78,63.8,63.57,63.58,75520.0,51.6145,51.6307,51.4446,51.4527,75520.0
2017-10-03 09:50:00,63.56,63.65,63.34,63.51,58891.0,51.4365,51.5093,51.2584,51.396,58891.0
2017-10-03 10:00:00,63.49,63.63,63.38,63.6,13917.0,51.3798,51.4931,51.2908,51.4688,13917.0
2017-10-03 10:10:00,63.6,63.66,63.56,63.61,22398.0,51.4688,51.5174,51.4365,51.4769,22398.0
2017-10-03 10:20:00,63.61,63.63,63.47,63.47,17942.0,51.4769,51.4931,51.3636,51.3636,17942.0
2017-10-03 10:30:00,63.46,63.61,63.44,63.61,23358.0,51.3555,51.4769,51.3394,51.4769,23358.0
2017-10-03 10:40:00,63.59,63.6,63.51,63.55,16791.0,51.4607,51.4688,51.396,51.4284,16791.0
2017-10-03 10:50:00,63.57,63.66,63.57,63.64,10684.0,51.4446,51.5174,51.4446,51.5012,10684.0
2017-10-03 11:00:00,63.64,63.74,63.63,63.63,14540.0,51.5012,51.5821,51.4931,51.4931,14540.0
2017-10-03 11:10:00,63.61,63.63,63.53,63.55,15307.0,51.4769,51.4931,51.4122,51.4284,15307.0
2017-10-03 11:20:00,63.55,63.59,63.5,63.55,34813.0,51.4284,51.4607,51.3879,51.4284,34813.0
2017-10-03 11:30:00,63.56,63.59,63.52,63.56,24869.0,51.4365,51.4607,51.4041,51.4365,24869.0
2017-10-03 11:40:00,63.57,63.66,63.56,63.6,28026.0,51.4446,51.5174,51.4365,51.4688,28026.0
2017-10-03 11:50:00,63.59,63.61,63.55,63.55,13184.0,51.4607,51.4769,51.4284,51.4284,13184.0
2017-10-03 12:00:00,63.55,63.55,63.5,63.53,9143.0,51.4284,51.4284,51.3879,51.4122,9143.0
2017-10-03 12:10:00,63.53,63.53,63.46,63.47,11495.0,51.4122,51.4122,51.3555,51.3636,11495.0
2017-10-03 12:20:00,63.47,63.61,63.45,63.57,16117.0,51.3636,51.4769,51.3475,51.4446,16117.0
2017-10-03 12:30:00,63.58,63.58,63.52,63.55,11868.0,51.4527,51.4527,51.4041,51.4284,11868.0
2017-10-03 12:40:00,63.55,63.59,63.53,63.56,10135.0,51.4284,51.4607,51.4122,51.4365,10135.0
2017-10-03 12:50:00,63.57,63.59,63.53,63.56,8722.0,51.4446,51.4607,51.4122,51.4365,8722.0
2017-10-03 13:00:00,63.55,63.56,63.41,63.42,9531.0,51.4284,51.4365,51.3151,51.3232,9531.0
2017-10-03 13:10:00,63.42,63.42,63.33,63.34,13691.0,51.3232,51.3232,51.2503,51.2584,13691.0
2017-10-03 13:20:00,63.34,63.36,63.31,63.35,11272.0,51.2584,51.2746,51.2342,51.2665,11272.0
2017-10-03 13:30:00,63.34,63.35,63.27,63.31,18828.0,51.2584,51.2665,51.2018,51.2342,18828.0
2017-10-03 13:40:00,63.31,63.44,63.3,63.41,13688.0,51.2342,51.3394,51.2261,51.3151,13688.0
2017-10-03 13:50:00,63.41,63.45,63.38,63.45,8777.0,51.3151,51.3475,51.2908,51.3475,8777.0
2017-10-03 14:00:00,63.46,63.51,63.43,63.47,23058.0,51.3555,51.396,51.3313,51.3636,23058.0
2017-10-03 14:10:00,63.47,63.47,63.4,63.41,14264.0,51.3636,51.3636,51.307,51.3151,14264.0
2017-10-03 14:20:00,63.41,63.49,63.39,63.47,27235.0,51.3151,51.3798,51.2989,51.3636,27235.0
2017-10-03 14:30:00,63.47,63.52,63.44,63.52,51374.0,51.3636,51.4041,51.3394,51.4041,51374.0
2017-10-03 14:40:00,63.52,63.59,63.49,63.53,16706.0,51.4041,51.4607,51.3798,51.4122,16706.0
2017-10-03 14:50:00,63.53,63.61,63.53,63.58,12040.0,51.4122,51.4769,51.4122,51.4527,12040.0
2017-10-03 15:00:00,63.58,63.58,63.53,63.56,13092.0,51.4527,51.4527,51.4122,51.4365,13092.0
2017-10-03 15:10:00,63.56,63.58,63.5,63.51,16060.0,51.4365,51.4527,51.3879,51.396,16060.0
2017-10-03 15:20:00,63.51,63.65,63.51,63.63,16794.0,51.396,51.5093,51.396,51.4931,16794.0
2017-10-03 15:30:00,63.63,63.64,63.56,63.64,36272.0,51.4931,51.5012,51.4365,51.5012,36272.0
2017-10-03 15:40:00,63.64,63.65,63.59,63.61,47672.0,51.5012,51.5093,51.4607,51.4769,47672.0
2017-10-03 15:50:00,63.61,63.69,63.59,63.68,148357.0,51.4769,51.5417,51.4607,51.5336,148357.0
2017-10-04 09:30:00,63.71,63.8,63.61,63.61,25961.0,51.5579,51.6307,51.4769,51.4769,25961.0
2017-10-04 09:40:00,63.67,63.67,63.48,63.49,98888.0,51.5255,51.5255,51.3717,51.3798,98888.0
2017-10-04 09:50:00,63.49,63.59,63.49,63.59,11173.0,51.3798,51.4607,51.3798,51.4607,11173.0
2017-10-04 10:00:00,63.59,63.59,63.49,63.51,11230.0,51.4607,51.4607,51.3798,51.396,11230.0
2017-10-04 10:10:00,63.5,63.58,63.49,63.58,22192.0,51.3879,51.4527,51.3798,51.4527,22192.0
2017-10-04 10:20:00,63.58,63.79,63.58,63.73,16618.0,51.4527,51.6226,51.4527,51.574,16618.0
2017-10-04 10:30:00,63.72,63.73,63.53,63.56,14395.0,51.566,51.574,51.4122,51.4365,14395.0
2017-10-04 10:40:00,63.57,63.65,63.57,63.65,11752.0,51.4446,51.5093,51.4446,51.5093,11752.0
2017-10-04 10:50:00,63.65,63.65,63.54,63.54,7844.0,51.5093,51.5093,51.4203,51.4203,7844.0
2017-10-04 11:00:00,63.55,63.56,63.52,63.56,10738.0,51.4284,51.4365,51.4041,51.4365,10738.0
2017-10-04 11:10:00,63.55,63.67,63.54,63.61,16675.0,51.4284,51.5255,51.4203,51.4769,16675.0
2017-10-04 11:20:00,63.61,63.61,63.54,63.57,9804.0,51.4769,51.4769,51.4203,51.4446,9804.0
2017-10-04 11:30:00,63.57,63.6,63.56,63.59,8364.0,51.4446,51.4688,51.4365,51.4607,8364.0
2017-10-04 11:40:00,63.59,63.59,63.54,63.58,6974.0,51.4607,51.4607,51.4203,51.4527,6974.0
2017-10-04 11:50:00,63.6,63.65,63.59,63.63,14668.0,51.4688,51.5093,51.4607,51.4931,14668.0
2017-10-04 12:00:00,63.63,63.63,63.57,63.59,16008.0,51.4931,51.4931,51.4446,51.4607,16008.0
2017-10-04 12:10:00,63.6,63.71,63.6,63.66,73885.0,51.4688,51.5579,51.4688,51.5174,73885.0
2017-10-04 12:20:00,63.66,63.67,63.61,63.62,10972.0,51.5174,51.5255,51.4769,51.485,10972.0
2017-10-04 12:30:00,63.62,63.7,63.62,63.69,14366.0,51.485,51.5498,51.485,51.5417,14366.0
2017-10-04 12:40:00,63.69,63.7,63.65,63.65,9522.0,51.5417,51.5498,51.5093,51.5093,9522.0
2017-10-04 12:50:00,63.65,63.75,63.64,63.75,18617.0,51.5093,51.5902,51.5012,51.5902,18617.0
2017-10-04 13:00:00,63.75,63.76,63.72,63.75,6087.0,51.5902,51.5983,51.566,51.5902,6087.0
2017-10-04 13:10:00,63.76,63.77,63.71,63.72,13211.0,51.5983,51.6064,51.5579,51.566,13211.0
2017-10-04 13:20:00,63.72,63.79,63.72,63.78,6004.0,51.566,51.6226,51.566,51.6145,6004.0
2017-10-04 13:30:00,63.77,63.85,63.76,63.77,15026.0,51.6064,51.6712,51.5983,51.6064,15026.0
2017-10-04 13:40:00,63.76,63.78,63.71,63.74,13718.0,51.5983,51.6145,51.5579,51.5821,13718.0
2017-10-04 13:50:00,63.74,63.82,63.73,63.82,14561.0,51.5821,51.6469,51.574,51.6469,14561.0
2017-10-04 14:00:00,63.82,63.83,63.79,63.79,8262.0,51.6469,51.655,51.6226,51.6226,8262.0
2017-10-04 14:10:00,63.8,63.85,63.79,63.83,31801.0,51.6307,51.6712,51.6226,51.655,31801.0
2017-10-04 14:20:00,63.83,63.85,63.82,63.85,7677.0,51.655,51.6712,51.6469,51.6712,7677.0
2017-10-04 14:30:00,63.85,63.91,63.84,63.91,29549.0,51.6712,51.7197,51.6631,51.7197,29549.0
2017-10-04 14:40:00,63.92,63.95,63.9,63.91,21455.0,51.7278,51.7521,51.7116,51.7197,21455.0
2017-10-04 14:50:00,63.91,63.97,63.89,63.96,17001.0,51.7197,51.7683,51.7035,51.7602,17001.0
2017-10-04 15:00:00,63.97,63.97,63.9,63.94,38524.0,51.7683,51.7683,51.7116,51.744,38524.0
2017-10-04 15:10:00,63.94,63.98,63.91,63.95,15346.0,51.744,51.7764,51.7197,51.7521,15346.0
2017-10-04 15:20:00,63.95,64.07,63.94,64.05,40951.0,51.7521,51.8492,51.744,51.833,40951.0
2017-10-04 15:30:00,64.05,64.11,64.04,64.08,46094.0,51.833,51.8816,51.8249,51.8573,46094.0
2017-10-04 15:40:00,64.09,64.13,64.08,64.09,69376.0,51.8654,51.8977,51.8573,51.8654,69376.0
2017-10-04 15:50:00,64.09,64.13,64.04,64.08,244860.0,51.8654,51.8977,51.8249,51.8573,244860.0
2017-10-05 09:30:00,64.21,64.37,64.04,64.28,19569.0,51.9625,52.092,51.8249,52.0191,19569.0
2017-10-05 09:40:00,64.27,64.4,64.24,64.4,25140.0,52.011,52.1162,51.9868,52.1162,25140.0
2017-10-05 09:50:00,64.41,64.48,64.35,64.38,14821.0,52.1243,52.181,52.0758,52.1001,14821.0
2017-10-05 10:00:00,64.37,64.49,64.37,64.49,29830.0,52.092,52.1891,52.092,52.1891,29830.0
2017-10-05 10:10:00,64.49,64.55,64.41,64.44,25842.0,52.1891,52.2376,52.1243,52.1486,25842.0
2017-10-05 10:20:00,64.41,64.42,64.33,64.39,18581.0,52.1243,52.1324,52.0596,52.1082,18581.0
2017-10-05 10:30:00,64.39,64.4,64.35,64.39,13869.0,52.1082,52.1162,52.0758,52.1082,13869.0
2017-10-05 10:40:00,64.38,64.5,64.36,64.48,13438.0,52.1001,52.1972,52.0839,52.181,13438.0
2017-10-05 10:50:00,64.48,64.58,64.48,64.52,15165.0,52.181,52.2619,52.181,52.2134,15165.0
2017-10-05 11:00:00,64.52,64.58,64.51,64.54,12699.0,52.2134,52.2619,52.2053,52.2295,12699.0
2017-10-05 11:10:00,64.54,64.6,64.54,64.56,25550.0,52.2295,52.2781,52.2295,52.2457,25550.0
2017-10-05 11:20:00,64.55,64.57,64.36,64.4,24268.0,52.2376,52.2538,52.0839,52.1162,24268.0
2017-10-05 11:30:00,64.37,64.49,64.37,64.49,26169.0,52.092,52.1891,52.092,52.1891,26169.0
2017-10-05 11:40:00,64.49,64.54,64.47,64.52,13220.0,52.1891,52.2295,52.1729,52.2134,13220.0
2017-10-05 11:50:00,64.51,64.54,64.49,64.51,9589.0,52.2053,52.2295,52.1891,52.2053,9589.0
2017-10-05 12:00:00,64.5,64.55,64.48,64.54,25819.0,52.1972,52.2376,52.181,52.2295,25819.0
2017-10-05 12:10:00,64.55,64.56,64.52,64.53,15509.0,52.2376,52.2457,52.2134,52.2215,15509.0
2017-10-05 12:20:00,64.53,64.53,64.41,64.44,17692.0,52.2215,52.2215,52.1243,52.1486,17692.0
2017-10-05 12:30:00,64.44,64.45,64.38,64.4,20220.0,52.1486,52.1567,52.1001,52.1162,20220.0
2017-10-05 12:40:00,64.39,64.42,64.37,64.41,11718.0,52.1082,52.1324,52.092,52.1243,11718.0
2017-10-05 12:50:00,64.42,64.42,64.31,64.31,9438.0,52.1324,52.1324,52.0434,52.0434,9438.0
2017-10-05 13:00:00,64.32,64.35,64.32,64.34,6181.0,52.0515,52.0758,52.0515,52.0677,6181.0
2017-10-05 13:10:00,64.34,64.35,64.31,64.33,12699.0,52.0677,52.0758,52.0434,52.0596,12699.0
2017-10-05 13:20:00,64.32,64.33,64.29,64.3,9322.0,52.0515,52.0596,52.0272,52.0353,9322.0
2017-10-05 13:30:00,64.29,64.33,64.28,64.32,10497.0,52.0272,52.0596,52.0191,52.0515,10497.0
2017-10-05 13:40:00,64.32,64.32,64.28,64.3,13476.0,52.0515,52.0515,52.0191,52.0353,13476.0
2017-10-05 13:50:00,64.3,64.33,64.29,64.3,10059.0,52.0353,52.0596,52.0272,52.0353,10059.0
2017-10-05 14:00:00,64.29,64.3,64.23,64.26,17164.0,52.0272,52.0353,51.9787,52.003,17164.0
2017-10-05 14:10:00,64.26,64.35,64.26,64.34,15711.0,52.003,52.0758,52.003,52.0677,15711.0
2017-10-05 14:20:00,64.34,64.36,64.29,64.29,24664.0,52.0677,52.0839,52.0272,52.0272,24664.0
2017-10-05 14:30:00,64.3,64.3,64.25,64.29,24298.0,52.0353,52.0353,51.9949,52.0272,24298.0
2017-10-05 14:40:00,64.3,64.33,64.18,64.19,27387.0,52.0353,52.0596,51.9382,51.9463,27387.0
2017-10-05 14:50:00,64.18,64.35,64.18,64.27,31950.0,51.9382,52.0758,51.9382,52.011,31950.0
2017-10-05 15:00:00,64.27,64.44,64.26,64.42,41683.0,52.011,52.1486,52.003,52.1324,41683.0
2017-10-05 15:10:00,64.43,64.46,64.36,64.42,32450.0,52.1405,52.1648,52.0839,52.1324,32450.0
2017-10-05 15:20:00,64.42,64.57,64.42,64.56,65606.0,52.1324,52.2538,52.1324,52.2457,65606.0
2017-10-05 15:30:00,64.56,64.62,64.52,64.54,108895.0,52.2457,52.2943,52.2134,52.2295,108895.0
2017-10-05 15:40:00,64.53,64.71,64.53,64.63,197577.0,52.2215,52.3671,52.2215,52.3024,197577.0
2017-10-05 15:50:00,64.63,64.63,64.5,64.56,165517.0,52.3024,52.3024,52.1972,52.2457,165517.0
2017-10-06 09:30:00,64.34,64.35,63.57,63.62,29416.0,52.0677,52.0758,51.4446,51.485,29416.0
2017-10-06 09:40:00,63.69,63.8,63.62,63.7,41782.0,51.5417,51.6307,51.485,51.5498,41782.0
2017-10-06 09:50:00,63.71,63.77,63.63,63.73,23475.0,51.5579,51.6064,51.4931,51.574,23475.0
2017-10-06 10:00:00,63.74,63.88,63.69,63.73,29925.0,51.5821,51.6954,51.5417,51.574,29925.0
2017-10-06 10:10:00,63.73,63.83,63.73,63.76,18392.0,51.574,51.655,51.574,51.5983,18392.0
2017-10-06 10:20:00,63.76,63.95,63.75,63.9,10271.0,51.5983,51.7521,51.5902,51.7116,10271.0
2017-10-06 10:30:00,63.89,64.03,63.89,63.98,15732.0,51.7035,51.8168,51.7035,51.7764,15732.0
2017-10-06 10:40:00,63.99,64.05,63.98,63.99,9925.0,51.7845,51.833,51.7764,51.7845,9925.0
2017-10-06 10:50:00,63.99,64.07,63.97,63.99,18082.0,51.7845,51.8492,51.7683,51.7845,18082.0
2017-10-06 11:00:00,63.98,64.01,63.91,63.92,12853.0,51.7764,51.8006,51.7197,51.7278,12853.0
2017-10-06 11:10:00,63.91,64.02,63.9,63.99,8576.0,51.7197,51.8087,51.7116,51.7845,8576.0
2017-10-06 11:20:00,64.0,64.06,64.0,64.02,9578.0,51.7925,51.8411,51.7925,51.8087,9578.0
2017-10-06 11:30:00,64.02,64.06,64.02,64.05,10350.0,51.8087,51.8411,51.8087,51.833,10350.0
2017-10-06 11:40:00,64.07,64.3,64.07,64.12,24237.0,51.8492,52.0353,51.8492,51.8897,24237.0
2017-10-06 11:50:00,64.12,64.14,64.06,64.09,14468.0,51.8897,51.9058,51.8411,51.8654,14468.0
2017-10-06 12:00:00,64.1,64.3,64.1,64.3,12433.0,51.8735,52.0353,51.8735,52.0353,12433.0
2017-10-06 12:10:00,64.28,64.29,64.16,64.2,11136.0,52.0191,52.0272,51.922,51.9544,11136.0
2017-10-06 12:20:00,64.22,64.25,64.11,64.12,16375.0,51.9706,51.9949,51.8816,51.8897,16375.0
2017-10-06 12:30:00,64.12,64.17,64.08,64.11,8296.0,51.8897,51.9301,51.8573,51.8816,8296.0
2017-10-06 12:40:00,64.1,64.17,64.09,64.14,19739.0,51.8735,51.9301,51.8654,51.9058,19739.0
2017-10-06 12:50:00,64.13,64.16,64.11,64.13,19310.0,51.8977,51.922,51.8816,51.8977,19310.0
2017-10-06 13:00:00,64.15,64.23,64.13,64.21,16318.0,51.9139,51.9787,51.8977,51.9625,16318.0
2017-10-06 13:10:00,64.2,64.29,64.2,64.27,11388.0,51.9544,52.0272,51.9544,52.011,11388.0
2017-10-06 13:20:00,64.27,64.3,64.23,64.24,8759.0,52.011,52.0353,51.9787,51.9868,8759.0
2017-10-06 13:30:00,64.26,64.39,64.25,64.38,30160.0,52.003,52.1082,51.9949,52.1001,30160.0
2017-10-06 13:40:00,64.38,64.38,64.25,64.26,9956.0,52.1001,52.1001,51.9949,52.003,9956.0
2017-10-06 13:50:00,64.26,64.28,64.19,64.25,11850.0,52.003,52.0191,51.9463,51.9949,11850.0
2017-10-06 14:00:00,64.23,64.28,64.19,64.28,14402.0,51.9787,52.0191,51.9463,52.0191,14402.0
2017-10-06 14:10:00,64.28,64.34,64.24,64.31,22355.0,52.0191,52.0677,51.9868,52.0434,22355.0
2017-10-06 14:20:00,64.31,64.35,64.29,64.31,12387.0,52.0434,52.0758,52.0272,52.0434,12387.0
2017-10-06 14:30:00,64.3,64.4,64.29,64.38,20750.0,52.0353,52.1162,52.0272,52.1001,20750.0
2017-10-06 14:40:00,64.37,64.41,64.35,64.4,15604.0,52.092,52.1243,52.0758,52.1162,15604.0
2017-10-06 14:50:00,64.39,64.46,64.38,64.43,21114.0,52.1082,52.1648,52.1001,52.1405,21114.0
2017-10-06 15:00:00,64.42,64.48,64.39,64.46,30162.0,52.1324,52.181,52.1082,52.1648,30162.0
2017-10-06 15:10:00,64.45,64.49,64.4,64.48,22674.0,52.1567,52.1891,52.1162,52.181,22674.0
2017-10-06 15:20:00,64.48,64.54,64.46,64.48,26541.0,52.181,52.2295,52.1648,52.181,26541.0
2017-10-06 15:30:00,64.48,64.49,64.44,64.47,21364.0,52.181,52.1891,52.1486,52.1729,21364.0
2017-10-06 15:40:00,64.48,64.5,64.38,64.39,43925.0,52.181,52.1972,52.1001,52.1082,43925.0
2017-10-06 15:50:00,64.4,64.52,64.36,64.51,117684.0,52.1162,52.2134,52.0839,52.2053,117684.0
2017-10-09 09:30:00,64.47,64.77,64.47,64.75,13922.0,52.1729,52.4157,52.1729,52.3995,13922.0
2017-10-09 09:40:00,64.75,64.75,64.53,64.53,24860.0,52.3995,52.3995,52.2215,52.2215,24860.0
2017-10-09 09:50:00,64.5,64.66,64.5,64.61,25347.0,52.1972,52.3267,52.1972,52.2862,25347.0
2017-10-09 10:00:00,64.62,64.65,64.59,64.63,19467.0,52.2943,52.3186,52.27,52.3024,19467.0
2017-10-09 10:10:00,64.62,64.63,64.54,64.61,12557.0,52.2943,52.3024,52.2295,52.2862,12557.0
2017-10-09 10:20:00,64.61,64.66,64.59,64.62,20842.0,52.2862,52.3267,52.27,52.2943,20842.0
2017-10-09 10:30:00,64.62,64.7,64.6,64.7,13007.0,52.2943,52.359,52.2781,52.359,13007.0
2017-10-09 10:40:00,64.72,64.76,64.7,64.75,12737.0,52.3752,52.4076,52.359,52.3995,12737.0
2017-10-09 10:50:00,64.75,64.87,64.72,64.81,12047.0,52.3995,52.4966,52.3752,52.448,12047.0
2017-10-09 11:00:00,64.82,64.82,64.71,64.71,6550.0,52.4561,52.4561,52.3671,52.3671,6550.0
2017-10-09 11:10:00,64.73,64.77,64.7,64.77,8631.0,52.3833,52.4157,52.359,52.4157,8631.0
2017-10-09 11:20:00,64.77,64.78,64.69,64.71,13184.0,52.4157,52.4238,52.3509,52.3671,13184.0
2017-10-09 11:30:00,64.72,64.74,64.67,64.71,21253.0,52.3752,52.3914,52.3347,52.3671,21253.0
2017-10-09 11:40:00,64.71,64.75,64.7,64.73,7332.0,52.3671,52.3995,52.359,52.3833,7332.0
2017-10-09 11:50:00,64.72,64.81,64.7,64.78,9077.0,52.3752,52.448,52.359,52.4238,9077.0
2017-10-09 12:00:00,64.78,64.8,64.76,64.79,14244.0,52.4238,52.44,52.4076,52.4319,14244.0
2017-10-09 12:10:00,64.79,64.82,64.73,64.75,9470.0,52.4319,52.4561,52.3833,52.3995,9470.0
2017-10-09 12:20:00,64.74,64.76,64.68,64.76,11950.0,52.3914,52.4076,52.3428,52.4076,11950.0
2017-10-09 12:30:00,64.76,64.76,64.65,64.69,10345.0,52.4076,52.4076,52.3186,52.3509,10345.0
2017-10-09 12:40:00,64.68,64.73,64.67,64.7,9348.0,52.3428,52.3833,52.3347,52.359,9348.0
2017-10-09 12:50:00,64.71,64.78,64.7,64.77,10714.0,52.3671,52.4238,52.359,52.4157,10714.0
2017-10-09 13:00:00,64.78,64.82,64.75,64.8,10776.0,52.4238,52.4561,52.3995,52.44,10776.0
2017-10-09 13:10:00,64.8,64.8,64.74,64.74,12437.0,52.44,52.44,52.3914,52.3914,12437.0
2017-10-09 13:20:00,64.74,64.77,64.73,64.75,14451.0,52.3914,52.4157,52.3833,52.3995,14451.0
2017-10-09 13:30:00,64.75,64.75,64.66,64.67,14301.0,52.3995,52.3995,52.3267,52.3347,14301.0
2017-10-09 13:40:00,64.67,64.78,64.67,64.75,18313.0,52.3347,52.4238,52.3347,52.3995,18313.0
2017-10-09 13:50:00,64.75,64.77,64.73,64.76,7754.0,52.3995,52.4157,52.3833,52.4076,7754.0
2017-10-09 14:00:00,64.77,64.82,64.77,64.79,11075.0,52.4157,52.4561,52.4157,52.4319,11075.0
2017-10-09 14:10:00,64.78,64.78,64.74,64.75,10326.0,52.4238,52.4238,52.3914,52.3995,10326.0
2017-10-09 14:20:00,64.75,64.79,64.74,64.76,17586.0,52.3995,52.4319,52.3914,52.4076,17586.0
2017-10-09 14:30:00,64.75,64.81,64.72,64.79,13869.0,52.3995,52.448,52.3752,52.4319,13869.0
2017-10-09 14:40:00,64.79,64.85,64.77,64.83,12510.0,52.4319,52.4804,52.4157,52.4642,12510.0
2017-10-09 14:50:00,64.84,64.86,64.81,64.83,12640.0,52.4723,52.4885,52.448,52.4642,12640.0
2017-10-09 15:00:00,64.81,64.82,64.76,64.76,14577.0,52.448,52.4561,52.4076,52.4076,14577.0
2017-10-09 15:10:00,64.76,64.84,64.73,64.82,32102.0,52.4076,52.4723,52.3833,52.4561,32102.0
2017-10-09 15:20:00,64.81,64.83,64.79,64.81,13701.0,52.448,52.4642,52.4319,52.448,13701.0
2017-10-09 15:30:00,64.81,64.82,64.76,64.77,30168.0,52.448,52.4561,52.4076,52.4157,30168.0
2017-10-09 15:40:00,64.77,64.81,64.74,64.76,36438.0,52.4157,52.448,52.3914,52.4076,36438.0
2017-10-09 15:50:00,64.75,64.83,64.75,64.81,112926.0,52.3995,52.4642,52.3995,52.448,112926.0
2017-10-10 09:30:00,64.98,65.24,64.87,65.23,48145.0,52.5856,52.796,52.4966,52.7879,48145.0
2017-10-10 09:40:00,65.23,65.49,65.23,65.49,30518.0,52.7879,52.9983,52.7879,52.9983,30518.0
2017-10-10 09:50:00,65.5,65.54,65.34,65.54,36035.0,53.0064,53.0388,52.877,53.0388,36035.0
2017-10-10 10:00:00,65.53,65.54,65.22,65.24,54498.0,53.0307,53.0388,52.7798,52.796,54498.0
2017-10-10 10:10:00,65.25,65.31,65.22,65.23,41691.0,52.8041,52.8527,52.7798,52.7879,41691.0
2017-10-10 10:20:00,65.23,65.25,65.1,65.2,45290.0,52.7879,52.8041,52.6827,52.7637,45290.0
2017-10-10 10:30:00,65.2,65.23,65.1,65.11,26789.0,52.7637,52.7879,52.6827,52.6908,26789.0
2017-10-10 10:40:00,65.11,65.16,65.04,65.14,20435.0,52.6908,52.7313,52.6342,52.7151,20435.0
2017-10-10 10:50:00,65.12,65.12,65.04,65.1,16118.0,52.6989,52.6989,52.6342,52.6827,16118.0
2017-10-10 11:00:00,65.11,65.14,65.04,65.09,22102.0,52.6908,52.7151,52.6342,52.6746,22102.0
2017-10-10 11:10:00,65.09,65.1,64.99,65.1,12721.0,52.6746,52.6827,52.5937,52.6827,12721.0
2017-10-10 11:20:00,65.09,65.09,65.0,65.04,13630.0,52.6746,52.6746,52.6018,52.6342,13630.0
2017-10-10 11:30:00,65.04,65.05,64.91,64.92,10466.0,52.6342,52.6423,52.529,52.5371,10466.0
2017-10-10 11:40:00,64.91,64.92,64.87,64.9,11424.0,52.529,52.5371,52.4966,52.5209,11424.0
2017-10-10 11:50:00,64.91,64.95,64.89,64.93,17730.0,52.529,52.5613,52.5128,52.5452,17730.0
2017-10-10 12:00:00,64.93,64.93,64.84,64.86,9537.0,52.5452,52.5452,52.4723,52.4885,9537.0
2017-10-10 12:10:00,64.86,64.89,64.84,64.86,13942.0,52.4885,52.5128,52.4723,52.4885,13942.0
2017-10-10 12:20:00,64.87,64.92,64.87,64.89,9493.0,52.4966,52.5371,52.4966,52.5128,9493.0
2017-10-10 12:30:00,64.89,64.91,64.88,64.89,6419.0,52.5128,52.529,52.5047,52.5128,6419.0
2017-10-10 12:40:00,64.9,64.92,64.89,64.91,13580.0,52.5209,52.5371,52.5128,52.529,13580.0
2017-10-10 12:50:00,64.9,64.98,64.9,64.97,20107.0,52.5209,52.5856,52.5209,52.5775,20107.0
2017-10-10 13:00:00,64.97,64.97,64.78,64.78,17355.0,52.5775,52.5775,52.4238,52.4238,17355.0
2017-10-10 13:10:00,64.77,64.84,64.77,64.78,18770.0,52.4157,52.4723,52.4157,52.4238,18770.0
2017-10-10 13:20:00,64.78,64.79,64.67,64.67,14020.0,52.4238,52.4319,52.3347,52.3347,14020.0
2017-10-10 13:30:00,64.66,64.73,64.62,64.71,19166.0,52.3267,52.3833,52.2943,52.3671,19166.0
2017-10-10 13:40:00,64.71,64.73,64.66,64.67,15629.0,52.3671,52.3833,52.3267,52.3347,15629.0
2017-10-10 13:50:00,64.67,64.67,64.62,64.64,11520.0,52.3347,52.3347,52.2943,52.3105,11520.0
2017-10-10 14:00:00,64.65,64.69,64.64,64.64,13195.0,52.3186,52.3509,52.3105,52.3105,13195.0
2017-10-10 14:10:00,64.64,64.7,64.63,64.65,15581.0,52.3105,52.359,52.3024,52.3186,15581.0
2017-10-10 14:20:00,64.64,64.67,64.64,64.66,19688.0,52.3105,52.3347,52.3105,52.3267,19688.0
2017-10-10 14:30:00,64.66,64.71,64.65,64.66,12750.0,52.3267,52.3671,52.3186,52.3267,12750.0
2017-10-10 14:40:00,64.67,64.68,64.64,64.66,16501.0,52.3347,52.3428,52.3105,52.3267,16501.0
2017-10-10 14:50:00,64.66,64.66,64.64,64.64,12545.0,52.3267,52.3267,52.3105,52.3105,12545.0
2017-10-10 15:00:00,64.64,64.75,64.64,64.73,19415.0,52.3105,52.3995,52.3105,52.3833,19415.0
2017-10-10 15:10:00,64.74,64.74,64.69,64.69,11173.0,52.3914,52.3914,52.3509,52.3509,11173.0
2017-10-10 15:20:00,64.7,64.72,64.66,64.67,21762.0,52.359,52.3752,52.3267,52.3347,21762.0
2017-10-10 15:30:00,64.66,64.76,64.64,64.71,35868.0,52.3267,52.4076,52.3105,52.3671,35868.0
2017-10-10 15:40:00,64.71,64.73,64.62,64.67,83472.0,52.3671,52.3833,52.2943,52.3347,83472.0
2017-10-10 15:50:00,64.68,64.73,64.65,64.71,150941.0,52.3428,52.3833,52.3186,52.3671,150941.0
2017-10-11 09:30:00,64.54,64.54,64.19,64.39,102119.0,52.2295,52.2295,51.9463,52.1082,102119.0
2017-10-11 09:40:00,64.35,64.58,64.26,64.58,29992.0,52.0758,52.2619,52.003,52.2619,29992.0
2017-10-11 09:50:00,64.56,64.56,64.13,64.26,116247.0,52.2457,52.2457,51.8977,52.003,116247.0
2017-10-11 10:00:00,64.27,64.34,64.23,64.29,23967.0,52.011,52.0677,51.9787,52.0272,23967.0
2017-10-11 10:10:00,64.31,64.51,64.31,64.47,42789.0,52.0434,52.2053,52.0434,52.1729,42789.0
2017-10-11 10:20:00,64.45,64.6,64.45,64.56,22058.0,52.1567,52.2781,52.1567,52.2457,22058.0
2017-10-11 10:30:00,64.56,64.57,64.45,64.53,20496.0,52.2457,52.2538,52.1567,52.2215,20496.0
2017-10-11 10:40:00,64.53,64.61,64.52,64.52,17995.0,52.2215,52.2862,52.2134,52.2134,17995.0
2017-10-11 10:50:00,64.52,64.53,64.43,64.43,24401.0,52.2134,52.2215,52.1405,52.1405,24401.0
2017-10-11 11:00:00,64.42,64.57,64.41,64.57,26077.0,52.1324,52.2538,52.1243,52.2538,26077.0
2017-10-11 11:10:00,64.59,64.63,64.56,64.61,15340.0,52.27,52.3024,52.2457,52.2862,15340.0
2017-10-11 11:20:00,64.61,64.66,64.53,64.54,30786.0,52.2862,52.3267,52.2215,52.2295,30786.0
2017-10-11 11:30:00,64.55,64.61,64.54,64.58,18256.0,52.2376,52.2862,52.2295,52.2619,18256.0
2017-10-11 11:40:00,64.58,64.65,64.57,64.61,13669.0,52.2619,52.3186,52.2538,52.2862,13669.0
2017-10-11 11:50:00,64.6,64.62,64.59,64.62,7558.0,52.2781,52.2943,52.27,52.2943,7558.0
2017-10-11 12:00:00,64.62,64.63,64.54,64.58,26603.0,52.2943,52.3024,52.2295,52.2619,26603.0
2017-10-11 12:10:00,64.57,64.59,64.55,64.59,14398.0,52.2538,52.27,52.2376,52.27,14398.0
2017-10-11 12:20:00,64.59,64.59,64.56,64.58,31746.0,52.27,52.27,52.2457,52.2619,31746.0
2017-10-11 12:30:00,64.58,64.6,64.57,64.6,12285.0,52.2619,52.2781,52.2538,52.2781,12285.0
2017-10-11 12:40:00,64.6,64.68,64.6,64.65,32249.0,52.2781,52.3428,52.2781,52.3186,32249.0
2017-10-11 12:50:00,64.65,64.75,64.65,64.7,14343.0,52.3186,52.3995,52.3186,52.359,14343.0
2017-10-11 13:00:00,64.7,64.78,64.69,64.78,5516.0,52.359,52.4238,52.3509,52.4238,5516.0
2017-10-11 13:10:00,64.78,64.79,64.75,64.77,19395.0,52.4238,52.4319,52.3995,52.4157,19395.0
2017-10-11 13:20:00,64.77,64.78,64.71,64.78,9387.0,52.4157,52.4238,52.3671,52.4238,9387.0
2017-10-11 13:30:00,64.78,64.78,64.72,64.72,9505.0,52.4238,52.4238,52.3752,52.3752,9505.0
2017-10-11 13:40:00,64.72,64.76,64.69,64.76,8473.0,52.3752,52.4076,52.3509,52.4076,8473.0
2017-10-11 13:50:00,64.76,64.77,64.71,64.72,9182.0,52.4076,52.4157,52.3671,52.3752,9182.0
2017-10-11 14:00:00,64.72,64.81,64.71,64.77,28892.0,52.3752,52.448,52.3671,52.4157,28892.0
2017-10-11 14:10:00,64.78,64.78,64.68,64.72,20064.0,52.4238,52.4238,52.3428,52.3752,20064.0
2017-10-11 14:20:00,64.71,64.75,64.69,64.75,9896.0,52.3671,52.3995,52.3509,52.3995,9896.0
2017-10-11 14:30:00,64.75,64.75,64.69,64.72,30166.0,52.3995,52.3995,52.3509,52.3752,30166.0
2017-10-11 14:40:00,64.71,64.73,64.69,64.72,29260.0,52.3671,52.3833,52.3509,52.3752,29260.0
2017-10-11 14:50:00,64.72,64.73,64.7,64.7,36528.0,52.3752,52.3833,52.359,52.359,36528.0
2017-10-11 15:00:00,64.71,64.72,64.6,64.62,57827.0,52.3671,52.3752,52.2781,52.2943,57827.0
2017-10-11 15:10:00,64.62,64.64,64.55,64.63,49028.0,52.2943,52.3105,52.2376,52.3024,49028.0
2017-10-11 15:20:00,64.63,64.66,64.47,64.55,48125.0,52.3024,52.3267,52.1729,52.2376,48125.0
2017-10-11 15:30:00,64.55,64.59,64.41,64.41,90841.0,52.2376,52.27,52.1243,52.1243,90841.0
2017-10-11 15:40:00,64.42,64.48,64.34,64.36,123212.0,52.1324,52.181,52.0677,52.0839,123212.0
2017-10-11 15:50:00,64.37,64.51,64.36,64.49,337682.0,52.092,52.2053,52.0839,52.1891,337682.0
2017-10-12 09:30:00,64.43,64.76,64.33,64.59,64708.0,52.1405,52.4076,52.0596,52.27,64708.0
2017-10-12 09:40:00,64.54,64.85,64.53,64.77,20998.0,52.2295,52.4804,52.2215,52.4157,20998.0
2017-10-12 09:50:00,64.75,64.77,64.65,64.75,18490.0,52.3995,52.4157,52.3186,52.3995,18490.0
2017-10-12 10:00:00,64.73,64.76,64.6,64.62,29562.0,52.3833,52.4076,52.2781,52.2943,29562.0
2017-10-12 10:10:00,64.61,64.72,64.61,64.69,31861.0,52.2862,52.3752,52.2862,52.3509,31861.0
2017-10-12 10:20:00,64.68,64.72,64.54,64.59,49319.0,52.3428,52.3752,52.2295,52.27,49319.0
2017-10-12 10:30:00,64.6,64.67,64.54,64.59,66857.0,52.2781,52.3347,52.2295,52.27,66857.0
2017-10-12 10:40:00,64.59,64.61,64.47,64.48,47948.0,52.27,52.2862,52.1729,52.181,47948.0
2017-10-12 10:50:00,64.48,64.49,64.42,64.45,68434.0,52.181,52.1891,52.1324,52.1567,68434.0
2017-10-12 11:00:00,64.45,64.6,64.4,64.59,81258.0,52.1567,52.2781,52.1162,52.27,81258.0
2017-10-12 11:10:00,64.58,64.6,64.5,64.56,100645.0,52.2619,52.2781,52.1972,52.2457,100645.0
2017-10-12 11:20:00,64.57,64.58,64.55,64.57,70582.0,52.2538,52.2619,52.2376,52.2538,70582.0
2017-10-12 11:30:00,64.57,64.69,64.55,64.69,184805.0,52.2538,52.3509,52.2376,52.3509,184805.0
2017-10-12 11:40:00,64.71,64.71,64.64,64.67,52180.0,52.3671,52.3671,52.3105,52.3347,52180.0
2017-10-12 11:50:00,64.66,64.69,64.65,64.68,58807.0,52.3267,52.3509,52.3186,52.3428,58807.0
2017-10-12 12:00:00,64.69,64.69,64.58,64.68,77447.0,52.3509,52.3509,52.2619,52.3428,77447.0
2017-10-12 12:10:00,64.68,64.7,64.65,64.66,60899.0,52.3428,52.359,52.3186,52.3267,60899.0
2017-10-12 12:20:00,64.65,64.71,64.64,64.69,38939.0,52.3186,52.3671,52.3105,52.3509,38939.0
2017-10-12 12:30:00,64.7,64.82,64.7,64.73,39644.0,52.359,52.4561,52.359,52.3833,39644.0
2017-10-12 12:40:00,64.74,64.79,64.7,64.73,35495.0,52.3914,52.4319,52.359,52.3833,35495.0
2017-10-12 12:50:00,64.73,64.8,64.66,64.74,50543.0,52.3833,52.44,52.3267,52.3914,50543.0
2017-10-12 13:00:00,64.73,64.89,64.72,64.82,20589.0,52.3833,52.5128,52.3752,52.4561,20589.0
2017-10-12 13:10:00,64.83,64.91,64.77,64.8,43254.0,52.4642,52.529,52.4157,52.44,43254.0
2017-10-12 13:20:00,64.8,64.91,64.79,64.9,29127.0,52.44,52.529,52.4319,52.5209,29127.0
2017-10-12 13:30:00,64.88,65.0,64.86,64.87,30367.0,52.5047,52.6018,52.4885,52.4966,30367.0
2017-10-12 13:40:00,64.88,64.9,64.77,64.84,23304.0,52.5047,52.5209,52.4157,52.4723,23304.0
2017-10-12 13:50:00,64.84,64.87,64.81,64.85,22692.0,52.4723,52.4966,52.448,52.4804,22692.0
2017-10-12 14:00:00,64.85,64.87,64.78,64.84,35834.0,52.4804,52.4966,52.4238,52.4723,35834.0
2017-10-12 14:10:00,64.84,64.91,64.76,64.82,62885.0,52.4723,52.529,52.4076,52.4561,62885.0
2017-10-12 14:20:00,64.82,64.85,64.72,64.76,34120.0,52.4561,52.4804,52.3752,52.4076,34120.0
2017-10-12 14:30:00,64.76,64.8,64.72,64.78,30423.0,52.4076,52.44,52.3752,52.4238,30423.0
2017-10-12 14:40:00,64.79,64.8,64.74,64.75,32455.0,52.4319,52.44,52.3914,52.3995,32455.0
2017-10-12 14:50:00,64.76,64.92,64.75,64.89,37569.0,52.4076,52.5371,52.3995,52.5128,37569.0
2017-10-12 15:00:00,64.89,64.97,64.89,64.95,51914.0,52.5128,52.5775,52.5128,52.5613,51914.0
2017-10-12 15:10:00,64.94,64.96,64.89,64.94,25346.0,52.5532,52.5694,52.5128,52.5532,25346.0
2017-10-12 15:20:00,64.95,64.99,64.94,64.96,36435.0,52.5613,52.5937,52.5532,52.5694,36435.0
2017-10-12 15:30:00,64.95,64.95,64.87,64.91,52183.0,52.5613,52.5613,52.4966,52.529,52183.0
2017-10-12 15:40:00,64.91,65.04,64.91,65.01,83540.0,52.529,52.6342,52.529,52.6099,83540.0
2017-10-12 15:50:00,65.0,65.08,64.91,65.06,229727.0,52.6018,52.6665,52.529,52.6504,229727.0
2017-10-13 09:30:00,65.37,65.47,65.1,65.17,35150.0,52.9012,52.9822,52.6827,52.7394,35150.0
2017-10-13 09:40:00,65.17,65.28,65.09,65.18,43696.0,52.7394,52.8284,52.6746,52.7475,43696.0
2017-10-13 09:50:00,65.17,65.37,65.17,65.36,29690.0,52.7394,52.9012,52.7394,52.8931,29690.0
2017-10-13 10:00:00,65.37,65.46,65.33,65.43,18216.0,52.9012,52.9741,52.8689,52.9498,18216.0
2017-10-13 10:10:00,65.44,65.53,65.42,65.42,23452.0,52.9579,53.0307,52.9417,52.9417,23452.0
2017-10-13 10:20:00,65.43,65.58,65.42,65.58,76291.0,52.9498,53.0712,52.9417,53.0712,76291.0
2017-10-13 10:30:00,65.6,65.63,65.55,65.57,21313.0,53.0874,53.1116,53.0469,53.0631,21313.0
2017-10-13 10:40:00,65.57,65.6,65.36,65.45,48536.0,53.0631,53.0874,52.8931,52.966,48536.0
2017-10-13 10:50:00,65.44,65.51,65.31,65.37,52399.0,52.9579,53.0145,52.8527,52.9012,52399.0
2017-10-13 11:00:00,65.37,65.46,65.34,65.39,29571.0,52.9012,52.9741,52.877,52.9174,29571.0
2017-10-13 11:10:00,65.38,65.4,65.24,65.25,24765.0,52.9093,52.9255,52.796,52.8041,24765.0
2017-10-13 11:20:00,65.26,65.37,65.22,65.3,23068.0,52.8122,52.9012,52.7798,52.8446,23068.0
2017-10-13 11:30:00,65.3,65.33,65.2,65.2,31544.0,52.8446,52.8689,52.7637,52.7637,31544.0
2017-10-13 11:40:00,65.19,65.24,65.18,65.18,19464.0,52.7556,52.796,52.7475,52.7475,19464.0
2017-10-13 11:50:00,65.16,65.22,65.08,65.08,19907.0,52.7313,52.7798,52.6665,52.6665,19907.0
2017-10-13 12:00:00,65.08,65.1,65.02,65.04,18674.0,52.6665,52.6827,52.618,52.6342,18674.0
2017-10-13 12:10:00,65.06,65.06,64.96,65.01,12245.0,52.6504,52.6504,52.5694,52.6099,12245.0
2017-10-13 12:20:00,65.01,65.02,64.96,64.96,16021.0,52.6099,52.618,52.5694,52.5694,16021.0
2017-10-13 12:30:00,64.95,65.04,64.94,65.04,16528.0,52.5613,52.6342,52.5532,52.6342,16528.0
2017-10-13 12:40:00,65.05,65.08,65.02,65.03,14169.0,52.6423,52.6665,52.618,52.6261,14169.0
2017-10-13 12:50:00,65.03,65.06,65.02,65.04,9378.0,52.6261,52.6504,52.618,52.6342,9378.0
2017-10-13 13:00:00,65.04,65.05,64.99,65.02,22273.0,52.6342,52.6423,52.5937,52.618,22273.0
2017-10-13 13:10:00,65.02,65.03,64.98,65.0,20229.0,52.618,52.6261,52.5856,52.6018,20229.0
2017-10-13 13:20:00,65.01,65.12,65.01,65.1,20647.0,52.6099,52.6989,52.6099,52.6827,20647.0
2017-10-13 13:30:00,65.11,65.14,65.08,65.12,14243.0,52.6908,52.7151,52.6665,52.6989,14243.0
2017-10-13 13:40:00,65.13,65.13,65.07,65.13,20340.0,52.707,52.707,52.6585,52.707,20340.0
2017-10-13 13:50:00,65.12,65.12,65.04,65.05,9477.0,52.6989,52.6989,52.6342,52.6423,9477.0
2017-10-13 14:00:00,65.05,65.08,65.01,65.04,17296.0,52.6423,52.6665,52.6099,52.6342,17296.0
2017-10-13 14:10:00,65.04,65.12,65.04,65.08,23957.0,52.6342,52.6989,52.6342,52.6665,23957.0
2017-10-13 14:20:00,65.09,65.25,65.09,65.21,28189.0,52.6746,52.8041,52.6746,52.7717,28189.0
2017-10-13 14:30:00,65.21,65.25,65.18,65.21,18700.0,52.7717,52.8041,52.7475,52.7717,18700.0
2017-10-13 14:40:00,65.2,65.23,65.19,65.2,9885.0,52.7637,52.7879,52.7556,52.7637,9885.0
2017-10-13 14:50:00,65.2,65.24,65.16,65.19,20217.0,52.7637,52.796,52.7313,52.7556,20217.0
2017-10-13 15:00:00,65.17,65.26,65.16,65.25,21632.0,52.7394,52.8122,52.7313,52.8041,21632.0
2017-10-13 15:10:00,65.25,65.26,65.2,65.21,12816.0,52.8041,52.8122,52.7637,52.7717,12816.0
2017-10-13 15:20:00,65.22,65.24,65.2,65.23,14045.0,52.7798,52.796,52.7637,52.7879,14045.0
2017-10-13 15:30:00,65.22,65.29,65.2,65.23,44329.0,52.7798,52.8365,52.7637,52.7879,44329.0
2017-10-13 15:40:00,65.23,65.26,65.17,65.23,46675.0,52.7879,52.8122,52.7394,52.7879,46675.0
2017-10-13 15:50:00,65.23,65.26,65.18,65.22,137669.0,52.7879,52.8122,52.7475,52.7798,137669.0
2017-10-16 09:30:00,65.25,65.46,65.0,65.05,79959.0,52.8041,52.9741,52.6018,52.6423,79959.0
2017-10-16 09:40:00,65.05,65.15,65.02,65.09,21176.0,52.6423,52.7232,52.618,52.6746,21176.0
2017-10-16 09:50:00,65.1,65.25,65.08,65.23,25372.0,52.6827,52.8041,52.6665,52.7879,25372.0
2017-10-16 10:00:00,65.23,65.23,65.1,65.15,28727.0,52.7879,52.7879,52.6827,52.7232,28727.0
2017-10-16 10:10:00,65.14,65.31,65.12,65.23,55329.0,52.7151,52.8527,52.6989,52.7879,55329.0
2017-10-16 10:20:00,65.23,65.23,65.06,65.07,21188.0,52.7879,52.7879,52.6504,52.6585,21188.0
2017-10-16 10:30:00,65.06,65.06,64.97,65.02,32217.0,52.6504,52.6504,52.5775,52.618,32217.0
2017-10-16 10:40:00,65.01,65.03,64.93,64.95,25401.0,52.6099,52.6261,52.5452,52.5613,25401.0
2017-10-16 10:50:00,64.94,64.95,64.81,64.83,21663.0,52.5532,52.5613,52.448,52.4642,21663.0
2017-10-16 11:00:00,64.82,64.82,64.73,64.78,29597.0,52.4561,52.4561,52.3833,52.4238,29597.0
2017-10-16 11:10:00,64.77,64.78,64.65,64.66,23305.0,52.4157,52.4238,52.3186,52.3267,23305.0
2017-10-16 11:20:00,64.67,64.78,64.66,64.78,18301.0,52.3347,52.4238,52.3267,52.4238,18301.0
2017-10-16 11:30:00,64.77,64.84,64.75,64.81,16559.0,52.4157,52.4723,52.3995,52.448,16559.0
2017-10-16 11:40:00,64.83,64.86,64.8,64.84,13130.0,52.4642,52.4885,52.44,52.4723,13130.0
2017-10-16 11:50:00,64.84,64.84,64.78,64.82,16843.0,52.4723,52.4723,52.4238,52.4561,16843.0
2017-10-16 12:00:00,64.81,64.83,64.79,64.8,15845.0,52.448,52.4642,52.4319,52.44,15845.0
2017-10-16 12:10:00,64.8,64.82,64.74,64.77,14681.0,52.44,52.4561,52.3914,52.4157,14681.0
2017-10-16 12:20:00,64.78,64.79,64.73,64.74,14675.0,52.4238,52.4319,52.3833,52.3914,14675.0
2017-10-16 12:30:00,64.73,64.8,64.72,64.79,9081.0,52.3833,52.44,52.3752,52.4319,9081.0
2017-10-16 12:40:00,64.79,64.8,64.75,64.79,15350.0,52.4319,52.44,52.3995,52.4319,15350.0
2017-10-16 12:50:00,64.79,64.84,64.76,64.84,14029.0,52.4319,52.4723,52.4076,52.4723,14029.0
2017-10-16 13:00:00,64.84,64.88,64.81,64.88,12103.0,52.4723,52.5047,52.448,52.5047,12103.0
2017-10-16 13:10:00,64.88,64.95,64.87,64.95,24332.0,52.5047,52.5613,52.4966,52.5613,24332.0
2017-10-16 13:20:00,64.95,64.96,64.85,64.89,38684.0,52.5613,52.5694,52.4804,52.5128,38684.0
2017-10-16 13:30:00,64.89,64.9,64.82,64.86,18906.0,52.5128,52.5209,52.4561,52.4885,18906.0
2017-10-16 13:40:00,64.88,64.96,64.88,64.89,19759.0,52.5047,52.5694,52.5047,52.5128,19759.0
2017-10-16 13:50:00,64.89,64.91,64.83,64.84,30282.0,52.5128,52.529,52.4642,52.4723,30282.0
2017-10-16 14:00:00,64.83,64.91,64.83,64.89,49081.0,52.4642,52.529,52.4642,52.5128,49081.0
2017-10-16 14:10:00,64.89,64.9,64.8,64.81,25613.0,52.5128,52.5209,52.44,52.448,25613.0
2017-10-16 14:20:00,64.8,64.85,64.76,64.84,26801.0,52.44,52.4804,52.4076,52.4723,26801.0
2017-10-16 14:30:00,64.84,64.85,64.78,64.79,22998.0,52.4723,52.4804,52.4238,52.4319,22998.0
2017-10-16 14:40:00,64.8,64.83,64.78,64.8,19511.0,52.44,52.4642,52.4238,52.44,19511.0
2017-10-16 14:50:00,64.8,64.92,64.77,64.89,32850.0,52.44,52.5371,52.4157,52.5128,32850.0
2017-10-16 15:00:00,64.88,64.94,64.86,64.94,38307.0,52.5047,52.5532,52.4885,52.5532,38307.0
2017-10-16 15:10:00,64.94,64.99,64.89,64.98,47776.0,52.5532,52.5937,52.5128,52.5856,47776.0
2017-10-16 15:20:00,64.99,65.02,64.95,64.98,53097.0,52.5937,52.618,52.5613,52.5856,53097.0
2017-10-16 15:30:00,64.98,65.04,64.96,65.0,99301.0,52.5856,52.6342,52.5694,52.6018,99301.0
2017-10-16 15:40:00,65.0,65.0,64.88,64.9,115049.0,52.6018,52.6018,52.5047,52.5209,115049.0
2017-10-16 15:50:00,64.9,64.97,64.82,64.95,254689.0,52.5209,52.5775,52.4561,52.5613,254689.0
2017-10-17 09:30:00,64.97,64.97,64.25,64.52,62023.0,52.5775,52.5775,51.9949,52.2134,62023.0
2017-10-17 09:40:00,64.53,64.53,64.05,64.43,93891.0,52.2215,52.2215,51.833,52.1405,93891.0
2017-10-17 09:50:00,64.39,64.44,63.74,64.04,151784.0,52.1082,52.1486,51.5821,51.8249,151784.0
2017-10-17 10:00:00,64.04,64.19,63.88,64.13,44391.0,51.8249,51.9463,51.6954,51.8977,44391.0
2017-10-17 10:10:00,64.15,64.54,64.15,64.39,43141.0,51.9139,52.2295,51.9139,52.1082,43141.0
2017-10-17 10:20:00,64.39,64.44,64.14,64.22,26157.0,52.1082,52.1486,51.9058,51.9706,26157.0
2017-10-17 10:30:00,64.22,64.28,64.16,64.18,21620.0,51.9706,52.0191,51.922,51.9382,21620.0
2017-10-17 10:40:00,64.17,64.27,64.08,64.25,10845.0,51.9301,52.011,51.8573,51.9949,10845.0
2017-10-17 10:50:00,64.27,64.3,64.23,64.25,20347.0,52.011,52.0353,51.9787,51.9949,20347.0
2017-10-17 11:00:00,64.28,64.46,64.28,64.42,15704.0,52.0191,52.1648,52.0191,52.1324,15704.0
2017-10-17 11:10:00,64.42,64.5,64.37,64.48,25578.0,52.1324,52.1972,52.092,52.181,25578.0
2017-10-17 11:20:00,64.48,64.55,64.47,64.54,14039.0,52.181,52.2376,52.1729,52.2295,14039.0
2017-10-17 11:30:00,64.52,64.54,64.39,64.46,14268.0,52.2134,52.2295,52.1082,52.1648,14268.0
2017-10-17 11:40:00,64.49,64.49,64.28,64.39,28503.0,52.1891,52.1891,52.0191,52.1082,28503.0
2017-10-17 11:50:00,64.42,64.49,64.34,64.37,7796.0,52.1324,52.1891,52.0677,52.092,7796.0
2017-10-17 12:00:00,64.4,64.53,64.4,64.53,14069.0,52.1162,52.2215,52.1162,52.2215,14069.0
2017-10-17 12:10:00,64.53,64.56,64.39,64.43,78104.0,52.2215,52.2457,52.1082,52.1405,78104.0
2017-10-17 12:20:00,64.43,64.49,64.36,64.39,23249.0,52.1405,52.1891,52.0839,52.1082,23249.0
2017-10-17 12:30:00,64.43,64.45,64.39,64.4,28983.0,52.1405,52.1567,52.1082,52.1162,28983.0
2017-10-17 12:40:00,64.4,64.4,64.26,64.32,14439.0,52.1162,52.1162,52.003,52.0515,14439.0
2017-10-17 12:50:00,64.32,64.32,64.13,64.2,17636.0,52.0515,52.0515,51.8977,51.9544,17636.0
2017-10-17 13:00:00,64.19,64.2,64.11,64.14,47517.0,51.9463,51.9544,51.8816,51.9058,47517.0
2017-10-17 13:10:00,64.13,64.21,64.04,64.14,34302.0,51.8977,51.9625,51.8249,51.9058,34302.0
2017-10-17 13:20:00,64.16,64.16,64.05,64.09,13468.0,51.922,51.922,51.833,51.8654,13468.0
2017-10-17 13:30:00,64.13,64.19,64.09,64.14,85412.0,51.8977,51.9463,51.8654,51.9058,85412.0
2017-10-17 13:40:00,64.13,64.21,64.03,64.21,34863.0,51.8977,51.9625,51.8168,51.9625,34863.0
2017-10-17 13:50:00,64.19,64.53,64.18,64.51,68065.0,51.9463,52.2215,51.9382,52.2053,68065.0
2017-10-17 14:00:00,64.49,64.63,64.47,64.53,102054.0,52.1891,52.3024,52.1729,52.2215,102054.0
2017-10-17 14:10:00,64.52,64.53,64.4,64.51,49499.0,52.2134,52.2215,52.1162,52.2053,49499.0
2017-10-17 14:20:00,64.5,64.54,64.46,64.49,37376.0,52.1972,52.2295,52.1648,52.1891,37376.0
2017-10-17 14:30:00,64.49,64.51,64.32,64.39,25386.0,52.1891,52.2053,52.0515,52.1082,25386.0
2017-10-17 14:40:00,64.38,64.42,64.33,64.39,24709.0,52.1001,52.1324,52.0596,52.1082,24709.0
2017-10-17 14:50:00,64.39,64.39,64.24,64.33,31267.0,52.1082,52.1082,51.9868,52.0596,31267.0
2017-10-17 15:00:00,64.33,64.38,64.2,64.38,87158.0,52.0596,52.1001,51.9544,52.1001,87158.0
2017-10-17 15:10:00,64.42,64.44,64.36,64.41,47017.0,52.1324,52.1486,52.0839,52.1243,47017.0
2017-10-17 15:20:00,64.41,64.44,64.34,64.37,50732.0,52.1243,52.1486,52.0677,52.092,50732.0
2017-10-17 15:30:00,64.37,64.53,64.36,64.44,48847.0,52.092,52.2215,52.0839,52.1486,48847.0
2017-10-17 15:40:00,64.44,64.45,64.28,64.29,128139.0,52.1486,52.1567,52.0191,52.0272,128139.0
2017-10-17 15:50:00,64.3,64.36,64.21,64.3,175628.0,52.0353,52.0839,51.9625,52.0353,175628.0
2017-10-18 09:30:00,64.35,64.9,64.27,64.85,118720.0,52.0758,52.5209,52.011,52.4804,118720.0
2017-10-18 09:40:00,64.87,64.87,64.65,64.81,136667.0,52.4966,52.4966,52.3186,52.448,136667.0
2017-10-18 09:50:00,64.82,64.83,64.7,64.71,76643.0,52.4561,52.4642,52.359,52.3671,76643.0
2017-10-18 10:00:00,64.7,64.82,64.6,64.82,49143.0,52.359,52.4561,52.2781,52.4561,49143.0
2017-10-18 10:10:00,64.81,64.91,64.72,64.84,102013.0,52.448,52.529,52.3752,52.4723,102013.0
2017-10-18 10:20:00,64.85,64.9,64.75,64.81,84915.0,52.4804,52.5209,52.3995,52.448,84915.0
2017-10-18 10:30:00,64.8,64.9,64.77,64.86,47005.0,52.44,52.5209,52.4157,52.4885,47005.0
2017-10-18 10:40:00,64.85,64.9,64.79,64.85,60268.0,52.4804,52.5209,52.4319,52.4804,60268.0
2017-10-18 10:50:00,64.86,64.87,64.8,64.84,107758.0,52.4885,52.4966,52.44,52.4723,107758.0
2017-10-18 11:00:00,64.84,64.88,64.83,64.87,43850.0,52.4723,52.5047,52.4642,52.4966,43850.0
2017-10-18 11:10:00,64.87,64.88,64.83,64.86,50730.0,52.4966,52.5047,52.4642,52.4885,50730.0
2017-10-18 11:20:00,64.86,64.86,64.75,64.81,36443.0,52.4885,52.4885,52.3995,52.448,36443.0
2017-10-18 11:30:00,64.81,64.83,64.74,64.83,32453.0,52.448,52.4642,52.3914,52.4642,32453.0
2017-10-18 11:40:00,64.83,64.85,64.79,64.82,25580.0,52.4642,52.4804,52.4319,52.4561,25580.0
2017-10-18 11:50:00,64.81,64.83,64.78,64.82,18359.0,52.448,52.4642,52.4238,52.4561,18359.0
2017-10-18 12:00:00,64.83,64.84,64.78,64.8,27120.0,52.4642,52.4723,52.4238,52.44,27120.0
2017-10-18 12:10:00,64.8,64.82,64.77,64.81,36739.0,52.44,52.4561,52.4157,52.448,36739.0
2017-10-18 12:20:00,64.8,64.82,64.76,64.79,42757.0,52.44,52.4561,52.4076,52.4319,42757.0
2017-10-18 12:30:00,64.79,64.82,64.79,64.81,42542.0,52.4319,52.4561,52.4319,52.448,42542.0
2017-10-18 12:40:00,64.81,64.81,64.78,64.81,20964.0,52.448,52.448,52.4238,52.448,20964.0
2017-10-18 12:50:00,64.8,64.8,64.71,64.76,35820.0,52.44,52.44,52.3671,52.4076,35820.0
2017-10-18 13:00:00,64.73,64.77,64.73,64.76,20895.0,52.3833,52.4157,52.3833,52.4076,20895.0
2017-10-18 13:10:00,64.75,64.8,64.75,64.8,43974.0,52.3995,52.44,52.3995,52.44,43974.0
2017-10-18 13:20:00,64.8,64.8,64.73,64.8,40903.0,52.44,52.44,52.3833,52.44,40903.0
2017-10-18 13:30:00,64.81,64.88,64.81,64.88,29690.0,52.448,52.5047,52.448,52.5047,29690.0
2017-10-18 13:40:00,64.88,64.88,64.81,64.88,81293.0,52.5047,52.5047,52.448,52.5047,81293.0
2017-10-18 13:50:00,64.88,64.95,64.81,64.84,83106.0,52.5047,52.5613,52.448,52.4723,83106.0
2017-10-18 14:00:00,64.84,64.85,64.8,64.82,108899.0,52.4723,52.4804,52.44,52.4561,108899.0
2017-10-18 14:10:00,64.81,64.83,64.7,64.75,86869.0,52.448,52.4642,52.359,52.3995,86869.0
2017-10-18 14:20:00,64.74,64.84,64.67,64.84,84664.0,52.3914,52.4723,52.3347,52.4723,84664.0
2017-10-18 14:30:00,64.85,64.92,64.8,64.91,27750.0,52.4804,52.5371,52.44,52.529,27750.0
2017-10-18 14:40:00,64.9,64.9,64.79,64.88,24613.0,52.5209,52.5209,52.4319,52.5047,24613.0
2017-10-18 14:50:00,64.88,64.94,64.85,64.89,39627.0,52.5047,52.5532,52.4804,52.5128,39627.0
2017-10-18 15:00:00,64.89,64.91,64.88,64.89,47532.0,52.5128,52.529,52.5047,52.5128,47532.0
2017-10-18 15:10:00,64.89,65.17,64.89,65.17,346698.0,52.5128,52.7394,52.5128,52.7394,346698.0
2017-10-18 15:20:00,65.17,65.27,65.14,65.23,62716.0,52.7394,52.8203,52.7151,52.7879,62716.0
2017-10-18 15:30:00,65.21,65.4,65.2,65.39,87738.0,52.7717,52.9255,52.7637,52.9174,87738.0
2017-10-18 15:40:00,65.39,65.39,65.17,65.23,103318.0,52.9174,52.9174,52.7394,52.7879,103318.0
2017-10-18 15:50:00,65.23,65.37,65.22,65.32,328877.0,52.7879,52.9012,52.7798,52.8608,328877.0
2017-10-19 09:30:00,65.26,65.45,65.01,65.12,263566.0,52.8122,52.966,52.6099,52.6989,263566.0
2017-10-19 09:40:00,65.1,65.1,64.5,64.5,24085.0,52.6827,52.6827,52.1972,52.1972,24085.0
2017-10-19 09:50:00,64.53,64.61,64.45,64.51,23974.0,52.2215,52.2862,52.1567,52.2053,23974.0
2017-10-19 10:00:00,64.52,64.6,64.36,64.4,88623.0,52.2134,52.2781,52.0839,52.1162,88623.0
2017-10-19 10:10:00,64.39,64.4,64.23,64.26,58143.0,52.1082,52.1162,51.9787,52.003,58143.0
2017-10-19 10:20:00,64.26,64.36,64.22,64.32,55667.0,52.003,52.0839,51.9706,52.0515,55667.0
2017-10-19 10:30:00,64.31,64.54,64.31,64.37,98133.0,52.0434,52.2295,52.0434,52.092,98133.0
2017-10-19 10:40:00,64.37,64.47,64.31,64.4,35065.0,52.092,52.1729,52.0434,52.1162,35065.0
2017-10-19 10:50:00,64.4,64.53,64.39,64.5,28883.0,52.1162,52.2215,52.1082,52.1972,28883.0
2017-10-19 11:00:00,64.5,64.67,64.48,64.55,38383.0,52.1972,52.3347,52.181,52.2376,38383.0
2017-10-19 11:10:00,64.54,64.7,64.54,64.69,20396.0,52.2295,52.359,52.2295,52.3509,20396.0
2017-10-19 11:20:00,64.7,64.78,64.69,64.71,29571.0,52.359,52.4238,52.3509,52.3671,29571.0
2017-10-19 11:30:00,64.7,64.77,64.66,64.77,27773.0,52.359,52.4157,52.3267,52.4157,27773.0
2017-10-19 11:40:00,64.75,64.84,64.72,64.84,37737.0,52.3995,52.4723,52.3752,52.4723,37737.0
2017-10-19 11:50:00,64.84,64.92,64.71,64.72,44985.0,52.4723,52.5371,52.3671,52.3752,44985.0
2017-10-19 12:00:00,64.72,64.79,64.72,64.76,19198.0,52.3752,52.4319,52.3752,52.4076,19198.0
2017-10-19 12:10:00,64.76,64.81,64.74,64.78,31207.0,52.4076,52.448,52.3914,52.4238,31207.0
2017-10-19 12:20:00,64.77,64.87,64.74,64.86,19098.0,52.4157,52.4966,52.3914,52.4885,19098.0
2017-10-19 12:30:00,64.87,64.92,64.85,64.85,14051.0,52.4966,52.5371,52.4804,52.4804,14051.0
2017-10-19 12:40:00,64.85,64.86,64.76,64.84,18409.0,52.4804,52.4885,52.4076,52.4723,18409.0
2017-10-19 12:50:00,64.84,64.87,64.77,64.78,15363.0,52.4723,52.4966,52.4157,52.4238,15363.0
2017-10-19 13:00:00,64.77,64.87,64.76,64.85,33900.0,52.4157,52.4966,52.4076,52.4804,33900.0
2017-10-19 13:10:00,64.86,64.87,64.83,64.84,18520.0,52.4885,52.4966,52.4642,52.4723,18520.0
2017-10-19 13:20:00,64.86,64.94,64.86,64.9,16962.0,52.4885,52.5532,52.4885,52.5209,16962.0
2017-10-19 13:30:00,64.9,64.92,64.89,64.9,17578.0,52.5209,52.5371,52.5128,52.5209,17578.0
2017-10-19 13:40:00,64.9,64.9,64.73,64.75,27154.0,52.5209,52.5209,52.3833,52.3995,27154.0
2017-10-19 13:50:00,64.75,64.77,64.61,64.71,84869.0,52.3995,52.4157,52.2862,52.3671,84869.0
2017-10-19 14:00:00,64.71,64.72,64.64,64.71,17372.0,52.3671,52.3752,52.3105,52.3671,17372.0
2017-10-19 14:10:00,64.71,64.72,64.61,64.7,48187.0,52.3671,52.3752,52.2862,52.359,48187.0
2017-10-19 14:20:00,64.68,64.71,64.64,64.64,16888.0,52.3428,52.3671,52.3105,52.3105,16888.0
2017-10-19 14:30:00,64.65,64.75,64.64,64.7,18660.0,52.3186,52.3995,52.3105,52.359,18660.0
2017-10-19 14:40:00,64.7,64.73,64.69,64.73,19930.0,52.359,52.3833,52.3509,52.3833,19930.0
2017-10-19 14:50:00,64.73,64.79,64.73,64.77,22611.0,52.3833,52.4319,52.3833,52.4157,22611.0
2017-10-19 15:00:00,64.77,64.78,64.73,64.73,17565.0,52.4157,52.4238,52.3833,52.3833,17565.0
2017-10-19 15:10:00,64.73,64.74,64.56,64.58,40221.0,52.3833,52.3914,52.2457,52.2619,40221.0
2017-10-19 15:20:00,64.58,64.61,64.53,64.59,34067.0,52.2619,52.2862,52.2215,52.27,34067.0
2017-10-19 15:30:00,64.6,64.61,64.53,64.55,52320.0,52.2781,52.2862,52.2215,52.2376,52320.0
2017-10-19 15:40:00,64.55,64.59,64.47,64.58,69706.0,52.2376,52.27,52.1729,52.2619,69706.0
2017-10-19 15:50:00,64.58,64.62,64.49,64.59,209161.0,52.2619,52.2943,52.1891,52.27,209161.0
2017-10-20 09:30:00,64.55,64.71,64.17,64.23,143105.0,52.2376,52.3671,51.9301,51.9787,143105.0
2017-10-20 09:40:00,64.22,64.55,64.16,64.48,46959.0,51.9706,52.2376,51.922,52.181,46959.0
2017-10-20 09:50:00,64.49,64.5,64.39,64.45,27728.0,52.1891,52.1972,52.1082,52.1567,27728.0
2017-10-20 10:00:00,64.43,64.43,64.21,64.31,50968.0,52.1405,52.1405,51.9625,52.0434,50968.0
2017-10-20 10:10:00,64.31,64.4,64.23,64.39,34049.0,52.0434,52.1162,51.9787,52.1082,34049.0
2017-10-20 10:20:00,64.38,64.45,64.27,64.3,54393.0,52.1001,52.1567,52.011,52.0353,54393.0
2017-10-20 10:30:00,64.31,64.34,64.28,64.34,26307.0,52.0434,52.0677,52.0191,52.0677,26307.0
2017-10-20 10:40:00,64.34,64.48,64.33,64.46,22927.0,52.0677,52.181,52.0596,52.1648,22927.0
2017-10-20 10:50:00,64.46,64.49,64.39,64.47,28167.0,52.1648,52.1891,52.1082,52.1729,28167.0
2017-10-20 11:00:00,64.48,64.48,64.38,64.4,24508.0,52.181,52.181,52.1001,52.1162,24508.0
2017-10-20 11:10:00,64.41,64.48,64.41,64.44,21227.0,52.1243,52.181,52.1243,52.1486,21227.0
2017-10-20 11:20:00,64.44,64.44,64.33,64.33,48304.0,52.1486,52.1486,52.0596,52.0596,48304.0
2017-10-20 11:30:00,64.34,64.5,64.34,64.47,60341.0,52.0677,52.1972,52.0677,52.1729,60341.0
2017-10-20 11:40:00,64.47,64.47,64.34,64.37,19551.0,52.1729,52.1729,52.0677,52.092,19551.0
2017-10-20 11:50:00,64.36,64.37,64.3,64.37,19699.0,52.0839,52.092,52.0353,52.092,19699.0
2017-10-20 12:00:00,64.37,64.37,64.31,64.33,27287.0,52.092,52.092,52.0434,52.0596,27287.0
2017-10-20 12:10:00,64.33,64.58,64.33,64.48,45639.0,52.0596,52.2619,52.0596,52.181,45639.0
2017-10-20 12:20:00,64.48,64.48,64.39,64.39,20954.0,52.181,52.181,52.1082,52.1082,20954.0
2017-10-20 12:30:00,64.39,64.42,64.36,64.41,27175.0,52.1082,52.1324,52.0839,52.1243,27175.0
2017-10-20 12:40:00,64.41,64.46,64.41,64.45,113580.0,52.1243,52.1648,52.1243,52.1567,113580.0
2017-10-20 12:50:00,64.45,64.45,64.34,64.41,50202.0,52.1567,52.1567,52.0677,52.1243,50202.0
2017-10-20 13:00:00,64.41,64.41,64.28,64.3,15839.0,52.1243,52.1243,52.0191,52.0353,15839.0
2017-10-20 13:10:00,64.3,64.36,64.26,64.35,44793.0,52.0353,52.0839,52.003,52.0758,44793.0
2017-10-20 13:20:00,64.35,64.36,64.29,64.3,13003.0,52.0758,52.0839,52.0272,52.0353,13003.0
2017-10-20 13:30:00,64.29,64.3,64.25,64.28,21837.0,52.0272,52.0353,51.9949,52.0191,21837.0
2017-10-20 13:40:00,64.28,64.28,64.22,64.22,29813.0,52.0191,52.0191,51.9706,51.9706,29813.0
2017-10-20 13:50:00,64.22,64.25,64.17,64.17,31918.0,51.9706,51.9949,51.9301,51.9301,31918.0
2017-10-20 14:00:00,64.16,64.17,64.1,64.14,22674.0,51.922,51.9301,51.8735,51.9058,22674.0
2017-10-20 14:10:00,64.15,64.2,64.13,64.15,20738.0,51.9139,51.9544,51.8977,51.9139,20738.0
2017-10-20 14:20:00,64.14,64.31,64.14,64.31,25067.0,51.9058,52.0434,51.9058,52.0434,25067.0
2017-10-20 14:30:00,64.31,64.34,64.3,64.31,17514.0,52.0434,52.0677,52.0353,52.0434,17514.0
2017-10-20 14:40:00,64.31,64.38,64.3,64.31,41174.0,52.0434,52.1001,52.0353,52.0434,41174.0
2017-10-20 14:50:00,64.31,64.36,64.28,64.32,38517.0,52.0434,52.0839,52.0191,52.0515,38517.0
2017-10-20 15:00:00,64.33,64.39,64.3,64.39,33830.0,52.0596,52.1082,52.0353,52.1082,33830.0
2017-10-20 15:10:00,64.39,64.39,64.3,64.32,82876.0,52.1082,52.1082,52.0353,52.0515,82876.0
2017-10-20 15:20:00,64.32,64.33,64.27,64.3,37436.0,52.0515,52.0596,52.011,52.0353,37436.0
2017-10-20 15:30:00,64.3,64.35,64.28,64.35,54159.0,52.0353,52.0758,52.0191,52.0758,54159.0
2017-10-20 15:40:00,64.34,64.37,64.3,64.37,117392.0,52.0677,52.092,52.0353,52.092,117392.0
2017-10-20 15:50:00,64.37,64.44,64.31,64.43,287089.0,52.092,52.1486,52.0434,52.1405,287089.0
2017-10-23 09:30:00,64.68,64.68,64.11,64.35,40848.0,52.3428,52.3428,51.8816,52.0758,40848.0
2017-10-23 09:40:00,64.37,64.45,64.3,64.31,23500.0,52.092,52.1567,52.0353,52.0434,23500.0
2017-10-23 09:50:00,64.31,64.39,64.18,64.39,50514.0,52.0434,52.1082,51.9382,52.1082,50514.0
2017-10-23 10:00:00,64.39,64.46,64.17,64.33,29732.0,52.1082,52.1648,51.9301,52.0596,29732.0
2017-10-23 10:10:00,64.32,64.45,64.31,64.42,34828.0,52.0515,52.1567,52.0434,52.1324,34828.0
2017-10-23 10:20:00,64.42,64.42,64.28,64.28,37141.0,52.1324,52.1324,52.0191,52.0191,37141.0
2017-10-23 10:30:00,64.28,64.3,64.18,64.2,33203.0,52.0191,52.0353,51.9382,51.9544,33203.0
2017-10-23 10:40:00,64.2,64.37,64.18,64.37,42576.0,51.9544,52.092,51.9382,52.092,42576.0
2017-10-23 10:50:00,64.37,64.38,64.3,64.32,27072.0,52.092,52.1001,52.0353,52.0515,27072.0
2017-10-23 11:00:00,64.32,64.33,64.21,64.22,26131.0,52.0515,52.0596,51.9625,51.9706,26131.0
2017-10-23 11:10:00,64.21,64.25,64.18,64.18,26758.0,51.9625,51.9949,51.9382,51.9382,26758.0
2017-10-23 11:20:00,64.18,64.32,64.14,64.25,29911.0,51.9382,52.0515,51.9058,51.9949,29911.0
2017-10-23 11:30:00,64.26,64.28,64.22,64.26,20818.0,52.003,52.0191,51.9706,52.003,20818.0
2017-10-23 11:40:00,64.27,64.39,64.26,64.39,14218.0,52.011,52.1082,52.003,52.1082,14218.0
2017-10-23 11:50:00,64.38,64.44,64.38,64.43,22428.0,52.1001,52.1486,52.1001,52.1405,22428.0
2017-10-23 12:00:00,64.44,64.46,64.27,64.29,14640.0,52.1486,52.1648,52.011,52.0272,14640.0
2017-10-23 12:10:00,64.3,64.34,64.25,64.33,16433.0,52.0353,52.0677,51.9949,52.0596,16433.0
2017-10-23 12:20:00,64.33,64.35,64.3,64.31,16149.0,52.0596,52.0758,52.0353,52.0434,16149.0
2017-10-23 12:30:00,64.3,64.33,64.28,64.29,21268.0,52.0353,52.0596,52.0191,52.0272,21268.0
2017-10-23 12:40:00,64.28,64.34,64.28,64.34,11516.0,52.0191,52.0677,52.0191,52.0677,11516.0
2017-10-23 12:50:00,64.34,64.44,64.33,64.42,33328.0,52.0677,52.1486,52.0596,52.1324,33328.0
2017-10-23 13:00:00,64.42,64.43,64.37,64.38,40023.0,52.1324,52.1405,52.092,52.1001,40023.0
2017-10-23 13:10:00,64.38,64.39,64.36,64.38,32854.0,52.1001,52.1082,52.0839,52.1001,32854.0
2017-10-23 13:20:00,64.39,64.4,64.37,64.38,12878.0,52.1082,52.1162,52.092,52.1001,12878.0
2017-10-23 13:30:00,64.38,64.42,64.36,64.41,34656.0,52.1001,52.1324,52.0839,52.1243,34656.0
2017-10-23 13:40:00,64.41,64.48,64.39,64.47,16082.0,52.1243,52.181,52.1082,52.1729,16082.0
2017-10-23 13:50:00,64.47,64.5,64.44,64.47,19104.0,52.1729,52.1972,52.1486,52.1729,19104.0
2017-10-23 14:00:00,64.47,64.51,64.44,64.51,22146.0,52.1729,52.2053,52.1486,52.2053,22146.0
2017-10-23 14:10:00,64.51,64.52,64.37,64.38,21655.0,52.2053,52.2134,52.092,52.1001,21655.0
2017-10-23 14:20:00,64.38,64.45,64.38,64.44,24019.0,52.1001,52.1567,52.1001,52.1486,24019.0
2017-10-23 14:30:00,64.46,64.49,64.39,64.49,18190.0,52.1648,52.1891,52.1082,52.1891,18190.0
2017-10-23 14:40:00,64.48,64.5,64.43,64.46,20346.0,52.181,52.1972,52.1405,52.1648,20346.0
2017-10-23 14:50:00,64.47,64.54,64.45,64.54,25791.0,52.1729,52.2295,52.1567,52.2295,25791.0
2017-10-23 15:00:00,64.54,64.56,64.46,64.46,23978.0,52.2295,52.2457,52.1648,52.1648,23978.0
2017-10-23 15:10:00,64.44,64.5,64.44,64.46,19640.0,52.1486,52.1972,52.1486,52.1648,19640.0
2017-10-23 15:20:00,64.47,64.53,64.45,64.52,40132.0,52.1729,52.2215,52.1567,52.2134,40132.0
2017-10-23 15:30:00,64.53,64.55,64.45,64.47,53291.0,52.2215,52.2376,52.1567,52.1729,53291.0
2017-10-23 15:40:00,64.47,64.57,64.45,64.52,58281.0,52.1729,52.2538,52.1567,52.2134,58281.0
2017-10-23 15:50:00,64.52,64.56,64.47,64.5,141238.0,52.2134,52.2457,52.1729,52.1972,141238.0
2017-10-24 09:30:00,64.37,64.67,64.3,64.58,54240.0,52.092,52.3347,52.0353,52.2619,54240.0
2017-10-24 09:40:00,64.58,64.58,64.42,64.45,17016.0,52.2619,52.2619,52.1324,52.1567,17016.0
2017-10-24 09:50:00,64.45,64.53,64.42,64.52,18187.0,52.1567,52.2215,52.1324,52.2134,18187.0
2017-10-24 10:00:00,64.53,64.75,64.51,64.59,48263.0,52.2215,52.3995,52.2053,52.27,48263.0
2017-10-24 10:10:00,64.59,64.63,64.35,64.51,67189.0,52.27,52.3024,52.0758,52.2053,67189.0
2017-10-24 10:20:00,64.51,64.59,64.36,64.38,39521.0,52.2053,52.27,52.0839,52.1001,39521.0
2017-10-24 10:30:00,64.39,64.47,64.38,64.45,18940.0,52.1082,52.1729,52.1001,52.1567,18940.0
2017-10-24 10:40:00,64.45,64.53,64.4,64.45,35754.0,52.1567,52.2215,52.1162,52.1567,35754.0
2017-10-24 10:50:00,64.44,64.44,64.08,64.09,33260.0,52.1486,52.1486,51.8573,51.8654,33260.0
2017-10-24 11:00:00,64.08,64.18,64.03,64.03,31222.0,51.8573,51.9382,51.8168,51.8168,31222.0
2017-10-24 11:10:00,64.04,64.07,63.96,64.03,20359.0,51.8249,51.8492,51.7602,51.8168,20359.0
2017-10-24 11:20:00,64.04,64.04,63.93,64.03,92623.0,51.8249,51.8249,51.7359,51.8168,92623.0
2017-10-24 11:30:00,64.02,64.06,63.98,63.99,28729.0,51.8087,51.8411,51.7764,51.7845,28729.0
2017-10-24 11:40:00,63.98,63.99,63.92,63.93,30082.0,51.7764,51.7845,51.7278,51.7359,30082.0
2017-10-24 11:50:00,63.92,63.92,63.55,63.78,89481.0,51.7278,51.7278,51.4284,51.6145,89481.0
2017-10-24 12:00:00,63.77,63.79,63.61,63.61,26847.0,51.6064,51.6226,51.4769,51.4769,26847.0
2017-10-24 12:10:00,63.61,63.67,63.6,63.63,19342.0,51.4769,51.5255,51.4688,51.4931,19342.0
2017-10-24 12:20:00,63.63,63.69,63.61,63.67,17800.0,51.4931,51.5417,51.4769,51.5255,17800.0
2017-10-24 12:30:00,63.67,63.77,63.66,63.75,18246.0,51.5255,51.6064,51.5174,51.5902,18246.0
2017-10-24 12:40:00,63.76,63.85,63.76,63.81,22379.0,51.5983,51.6712,51.5983,51.6388,22379.0
2017-10-24 12:50:00,63.81,63.84,63.78,63.79,13449.0,51.6388,51.6631,51.6145,51.6226,13449.0
2017-10-24 13:00:00,63.79,63.89,63.76,63.77,24921.0,51.6226,51.7035,51.5983,51.6064,24921.0
2017-10-24 13:10:00,63.77,63.81,63.76,63.8,14481.0,51.6064,51.6388,51.5983,51.6307,14481.0
2017-10-24 13:20:00,63.81,63.81,63.71,63.73,22231.0,51.6388,51.6388,51.5579,51.574,22231.0
2017-10-24 13:30:00,63.73,63.78,63.72,63.75,27764.0,51.574,51.6145,51.566,51.5902,27764.0
2017-10-24 13:40:00,63.75,63.87,63.74,63.86,25541.0,51.5902,51.6873,51.5821,51.6792,25541.0
2017-10-24 13:50:00,63.87,63.88,63.81,63.88,42244.0,51.6873,51.6954,51.6388,51.6954,42244.0
2017-10-24 14:00:00,63.88,63.92,63.85,63.86,34425.0,51.6954,51.7278,51.6712,51.6792,34425.0
2017-10-24 14:10:00,63.85,63.91,63.82,63.86,36087.0,51.6712,51.7197,51.6469,51.6792,36087.0
2017-10-24 14:20:00,63.85,63.85,63.79,63.83,31941.0,51.6712,51.6712,51.6226,51.655,31941.0
2017-10-24 14:30:00,63.82,63.88,63.82,63.85,32905.0,51.6469,51.6954,51.6469,51.6712,32905.0
2017-10-24 14:40:00,63.85,63.96,63.83,63.91,34702.0,51.6712,51.7602,51.655,51.7197,34702.0
2017-10-24 14:50:00,63.91,63.98,63.86,63.91,34167.0,51.7197,51.7764,51.6792,51.7197,34167.0
2017-10-24 15:00:00,63.91,64.01,63.86,63.88,54569.0,51.7197,51.8006,51.6792,51.6954,54569.0
2017-10-24 15:10:00,63.88,63.91,63.81,63.88,53909.0,51.6954,51.7197,51.6388,51.6954,53909.0
2017-10-24 15:20:00,63.88,63.96,63.87,63.92,90323.0,51.6954,51.7602,51.6873,51.7278,90323.0
2017-10-24 15:30:00,63.93,64.16,63.92,64.13,88787.0,51.7359,51.922,51.7278,51.8977,88787.0
2017-10-24 15:40:00,64.13,64.13,63.96,63.96,89789.0,51.8977,51.8977,51.7602,51.7602,89789.0
2017-10-24 15:50:00,63.97,64.07,63.97,64.06,226864.0,51.7683,51.8492,51.7683,51.8411,226864.0
2017-10-25 09:30:00,64.01,64.78,63.87,64.25,113989.0,51.8006,52.4238,51.6873,51.9949,113989.0
2017-10-25 09:40:00,64.25,64.33,64.01,64.1,51382.0,51.9949,52.0596,51.8006,51.8735,51382.0
2017-10-25 09:50:00,64.12,64.14,64.0,64.08,28287.0,51.8897,51.9058,51.7925,51.8573,28287.0
2017-10-25 10:00:00,64.06,64.17,63.98,64.17,40309.0,51.8411,51.9301,51.7764,51.9301,40309.0
2017-10-25 10:10:00,64.16,64.17,63.9,63.96,64192.0,51.922,51.9301,51.7116,51.7602,64192.0
2017-10-25 10:20:00,63.98,64.06,63.94,64.01,20598.0,51.7764,51.8411,51.744,51.8006,20598.0
2017-10-25 10:30:00,64.02,64.04,63.93,63.98,27827.0,51.8087,51.8249,51.7359,51.7764,27827.0
2017-10-25 10:40:00,63.99,64.0,63.75,63.77,45437.0,51.7845,51.7925,51.5902,51.6064,45437.0
2017-10-25 10:50:00,63.78,63.89,63.78,63.88,23112.0,51.6145,51.7035,51.6145,51.6954,23112.0
2017-10-25 11:00:00,63.87,63.97,63.83,63.96,33966.0,51.6873,51.7683,51.655,51.7602,33966.0
2017-10-25 11:10:00,63.96,64.12,63.96,64.07,61117.0,51.7602,51.8897,51.7602,51.8492,61117.0
2017-10-25 11:20:00,64.07,64.15,63.97,64.13,48963.0,51.8492,51.9139,51.7683,51.8977,48963.0
2017-10-25 11:30:00,64.12,64.13,64.06,64.12,23009.0,51.8897,51.8977,51.8411,51.8897,23009.0
2017-10-25 11:40:00,64.11,64.14,64.08,64.11,27674.0,51.8816,51.9058,51.8573,51.8816,27674.0
2017-10-25 11:50:00,64.1,64.17,64.08,64.16,19916.0,51.8735,51.9301,51.8573,51.922,19916.0
2017-10-25 12:00:00,64.16,64.17,64.1,64.13,15621.0,51.922,51.9301,51.8735,51.8977,15621.0
2017-10-25 12:10:00,64.13,64.14,64.02,64.03,11887.0,51.8977,51.9058,51.8087,51.8168,11887.0
2017-10-25 12:20:00,64.03,64.08,64.02,64.05,17123.0,51.8168,51.8573,51.8087,51.833,17123.0
2017-10-25 12:30:00,64.03,64.06,64.02,64.03,21441.0,51.8168,51.8411,51.8087,51.8168,21441.0
2017-10-25 12:40:00,64.04,64.06,63.96,63.99,19890.0,51.8249,51.8411,51.7602,51.7845,19890.0
2017-10-25 12:50:00,63.99,64.02,63.94,63.98,14989.0,51.7845,51.8087,51.744,51.7764,14989.0
2017-10-25 13:00:00,63.98,64.02,63.93,63.96,30815.0,51.7764,51.8087,51.7359,51.7602,30815.0
2017-10-25 13:10:00,63.96,64.02,63.95,63.99,43693.0,51.7602,51.8087,51.7521,51.7845,43693.0
2017-10-25 13:20:00,64.0,64.0,63.93,63.98,27959.0,51.7925,51.7925,51.7359,51.7764,27959.0
2017-10-25 13:30:00,63.98,64.0,63.95,63.98,17802.0,51.7764,51.7925,51.7521,51.7764,17802.0
2017-10-25 13:40:00,63.99,64.04,63.99,64.0,25922.0,51.7845,51.8249,51.7845,51.7925,25922.0
2017-10-25 13:50:00,63.99,64.11,63.97,64.11,28381.0,51.7845,51.8816,51.7683,51.8816,28381.0
2017-10-25 14:00:00,64.11,64.16,64.07,64.09,24172.0,51.8816,51.922,51.8492,51.8654,24172.0
2017-10-25 14:10:00,64.08,64.13,64.05,64.1,15506.0,51.8573,51.8977,51.833,51.8735,15506.0
2017-10-25 14:20:00,64.11,64.17,64.1,64.1,19380.0,51.8816,51.9301,51.8735,51.8735,19380.0
2017-10-25 14:30:00,64.1,64.1,63.95,63.99,29850.0,51.8735,51.8735,51.7521,51.7845,29850.0
2017-10-25 14:40:00,63.99,64.12,63.99,64.12,18965.0,51.7845,51.8897,51.7845,51.8897,18965.0
2017-10-25 14:50:00,64.13,64.2,64.1,64.19,23213.0,51.8977,51.9544,51.8735,51.9463,23213.0
2017-10-25 15:00:00,64.19,64.2,64.15,64.2,45375.0,51.9463,51.9544,51.9139,51.9544,45375.0
2017-10-25 15:10:00,64.19,64.26,64.19,64.23,35342.0,51.9463,52.003,51.9463,51.9787,35342.0
2017-10-25 15:20:00,64.24,64.3,64.21,64.25,37968.0,51.9868,52.0353,51.9625,51.9949,37968.0
2017-10-25 15:30:00,64.25,64.26,64.14,64.15,40779.0,51.9949,52.003,51.9058,51.9139,40779.0
2017-10-25 15:40:00,64.16,64.18,64.02,64.02,115538.0,51.922,51.9382,51.8087,51.8087,115538.0
2017-10-25 15:50:00,64.03,64.1,63.99,64.04,237151.0,51.8168,51.8735,51.7845,51.8249,237151.0
2017-10-26 09:30:00,64.31,64.44,63.74,64.0,118594.0,52.0434,52.1486,51.5821,51.7925,118594.0
2017-10-26 09:40:00,63.98,64.23,63.91,64.19,18187.0,51.7764,51.9787,51.7197,51.9463,18187.0
2017-10-26 09:50:00,64.15,64.2,63.88,63.89,21290.0,51.9139,51.9544,51.6954,51.7035,21290.0
2017-10-26 10:00:00,63.9,64.0,63.87,63.87,27888.0,51.7116,51.7925,51.6873,51.6873,27888.0
2017-10-26 10:10:00,63.92,63.92,63.75,63.77,27460.0,51.7278,51.7278,51.5902,51.6064,27460.0
2017-10-26 10:20:00,63.77,63.94,63.72,63.91,207464.0,51.6064,51.744,51.566,51.7197,207464.0
2017-10-26 10:30:00,63.91,64.02,63.61,63.75,49650.0,51.7197,51.8087,51.4769,51.5902,49650.0
2017-10-26 10:40:00,63.79,64.0,63.79,63.89,123205.0,51.6226,51.7925,51.6226,51.7035,123205.0
2017-10-26 10:50:00,63.88,63.88,63.8,63.81,14714.0,51.6954,51.6954,51.6307,51.6388,14714.0
2017-10-26 11:00:00,63.82,63.95,63.78,63.93,29310.0,51.6469,51.7521,51.6145,51.7359,29310.0
2017-10-26 11:10:00,63.95,63.99,63.91,63.99,20846.0,51.7521,51.7845,51.7197,51.7845,20846.0
2017-10-26 11:20:00,64.0,64.03,63.96,64.01,22347.0,51.7925,51.8168,51.7602,51.8006,22347.0
2017-10-26 11:30:00,64.01,64.05,63.95,63.96,11311.0,51.8006,51.833,51.7521,51.7602,11311.0
2017-10-26 11:40:00,63.95,64.05,63.95,64.02,19876.0,51.7521,51.833,51.7521,51.8087,19876.0
2017-10-26 11:50:00,64.02,64.09,63.99,63.99,77796.0,51.8087,51.8654,51.7845,51.7845,77796.0
2017-10-26 12:00:00,64.0,64.12,63.98,64.12,12800.0,51.7925,51.8897,51.7764,51.8897,12800.0
2017-10-26 12:10:00,64.11,64.13,64.01,64.1,15179.0,51.8816,51.8977,51.8006,51.8735,15179.0
2017-10-26 12:20:00,64.12,64.14,64.1,64.12,7977.0,51.8897,51.9058,51.8735,51.8897,7977.0
2017-10-26 12:30:00,64.12,64.13,64.01,64.03,10326.0,51.8897,51.8977,51.8006,51.8168,10326.0
2017-10-26 12:40:00,64.01,64.02,63.94,63.95,6739.0,51.8006,51.8087,51.744,51.7521,6739.0
2017-10-26 12:50:00,63.96,63.99,63.93,63.99,11111.0,51.7602,51.7845,51.7359,51.7845,11111.0
2017-10-26 13:00:00,63.98,64.0,63.94,63.99,18717.0,51.7764,51.7925,51.744,51.7845,18717.0
2017-10-26 13:10:00,63.99,64.06,63.92,64.06,10877.0,51.7845,51.8411,51.7278,51.8411,10877.0
2017-10-26 13:20:00,64.06,64.07,64.0,64.0,11202.0,51.8411,51.8492,51.7925,51.7925,11202.0
2017-10-26 13:30:00,64.01,64.03,63.95,63.96,11773.0,51.8006,51.8168,51.7521,51.7602,11773.0
2017-10-26 13:40:00,63.95,64.0,63.93,63.95,13041.0,51.7521,51.7925,51.7359,51.7521,13041.0
2017-10-26 13:50:00,63.95,64.07,63.92,64.05,17789.0,51.7521,51.8492,51.7278,51.833,17789.0
2017-10-26 14:00:00,64.07,64.11,64.07,64.09,29512.0,51.8492,51.8816,51.8492,51.8654,29512.0
2017-10-26 14:10:00,64.08,64.14,64.06,64.08,14628.0,51.8573,51.9058,51.8411,51.8573,14628.0
2017-10-26 14:20:00,64.06,64.16,64.06,64.16,19602.0,51.8411,51.922,51.8411,51.922,19602.0
2017-10-26 14:30:00,64.15,64.19,64.1,64.13,16384.0,51.9139,51.9463,51.8735,51.8977,16384.0
2017-10-26 14:40:00,64.12,64.15,64.1,64.13,39038.0,51.8897,51.9139,51.8735,51.8977,39038.0
2017-10-26 14:50:00,64.12,64.15,64.07,64.08,31045.0,51.8897,51.9139,51.8492,51.8573,31045.0
2017-10-26 15:00:00,64.09,64.18,64.08,64.11,47899.0,51.8654,51.9382,51.8573,51.8816,47899.0
2017-10-26 15:10:00,64.12,64.15,64.09,64.09,135054.0,51.8897,51.9139,51.8654,51.8654,135054.0
2017-10-26 15:20:00,64.09,64.25,64.09,64.22,73887.0,51.8654,51.9949,51.8654,51.9706,73887.0
2017-10-26 15:30:00,64.22,64.25,64.17,64.24,89054.0,51.9706,51.9949,51.9301,51.9868,89054.0
2017-10-26 15:40:00,64.24,64.35,64.22,64.3,118123.0,51.9868,52.0758,51.9706,52.0353,118123.0
2017-10-26 15:50:00,64.3,64.39,64.24,64.26,288726.0,52.0353,52.1082,51.9868,52.003,288726.0
2017-10-27 09:30:00,64.21,64.38,63.88,64.18,47664.0,51.9625,52.1001,51.6954,51.9382,47664.0
2017-10-27 09:40:00,64.2,64.26,64.02,64.06,19685.0,51.9544,52.003,51.8087,51.8411,19685.0
2017-10-27 09:50:00,64.09,64.19,63.95,63.96,20297.0,51.8654,51.9463,51.7521,51.7602,20297.0
2017-10-27 10:00:00,63.96,64.37,63.95,64.34,25626.0,51.7602,52.092,51.7521,52.0677,25626.0
2017-10-27 10:10:00,64.35,64.47,64.29,64.47,25449.0,52.0758,52.1729,52.0272,52.1729,25449.0
2017-10-27 10:20:00,64.47,64.48,64.34,64.37,15832.0,52.1729,52.181,52.0677,52.092,15832.0
2017-10-27 10:30:00,64.37,64.53,64.35,64.52,23350.0,52.092,52.2215,52.0758,52.2134,23350.0
2017-10-27 10:40:00,64.52,64.56,64.51,64.55,13992.0,52.2134,52.2457,52.2053,52.2376,13992.0
2017-10-27 10:50:00,64.56,64.57,64.38,64.44,26941.0,52.2457,52.2538,52.1001,52.1486,26941.0
2017-10-27 11:00:00,64.44,64.65,64.43,64.56,19119.0,52.1486,52.3186,52.1405,52.2457,19119.0
2017-10-27 11:10:00,64.56,64.59,64.47,64.52,16495.0,52.2457,52.27,52.1729,52.2134,16495.0
2017-10-27 11:20:00,64.51,64.65,64.5,64.6,19348.0,52.2053,52.3186,52.1972,52.2781,19348.0
2017-10-27 11:30:00,64.61,64.61,64.48,64.49,11047.0,52.2862,52.2862,52.181,52.1891,11047.0
2017-10-27 11:40:00,64.47,64.56,64.47,64.53,15952.0,52.1729,52.2457,52.1729,52.2215,15952.0
2017-10-27 11:50:00,64.52,64.56,64.5,64.56,9759.0,52.2134,52.2457,52.1972,52.2457,9759.0
2017-10-27 12:00:00,64.55,64.63,64.52,64.52,14307.0,52.2376,52.3024,52.2134,52.2134,14307.0
2017-10-27 12:10:00,64.53,64.6,64.51,64.58,12528.0,52.2215,52.2781,52.2053,52.2619,12528.0
2017-10-27 12:20:00,64.58,64.68,64.58,64.64,36325.0,52.2619,52.3428,52.2619,52.3105,36325.0
2017-10-27 12:30:00,64.63,64.81,64.63,64.77,16750.0,52.3024,52.448,52.3024,52.4157,16750.0
2017-10-27 12:40:00,64.76,64.76,64.67,64.7,7954.0,52.4076,52.4076,52.3347,52.359,7954.0
2017-10-27 12:50:00,64.69,64.7,64.67,64.68,7980.0,52.3509,52.359,52.3347,52.3428,7980.0
2017-10-27 13:00:00,64.68,64.72,64.67,64.67,9463.0,52.3428,52.3752,52.3347,52.3347,9463.0
2017-10-27 13:10:00,64.67,64.68,64.61,64.61,4808.0,52.3347,52.3428,52.2862,52.2862,4808.0
2017-10-27 13:20:00,64.61,64.62,64.58,64.59,10475.0,52.2862,52.2943,52.2619,52.27,10475.0
2017-10-27 13:30:00,64.59,64.61,64.55,64.58,15794.0,52.27,52.2862,52.2376,52.2619,15794.0
2017-10-27 13:40:00,64.58,64.62,64.57,64.6,16620.0,52.2619,52.2943,52.2538,52.2781,16620.0
2017-10-27 13:50:00,64.59,64.62,64.57,64.62,11141.0,52.27,52.2943,52.2538,52.2943,11141.0
2017-10-27 14:00:00,64.62,64.63,64.53,64.54,13541.0,52.2943,52.3024,52.2215,52.2295,13541.0
2017-10-27 14:10:00,64.53,64.63,64.53,64.61,12435.0,52.2215,52.3024,52.2215,52.2862,12435.0
2017-10-27 14:20:00,64.6,64.63,64.56,64.58,19767.0,52.2781,52.3024,52.2457,52.2619,19767.0
2017-10-27 14:30:00,64.59,64.62,64.56,64.57,15040.0,52.27,52.2943,52.2457,52.2538,15040.0
2017-10-27 14:40:00,64.56,64.6,64.55,64.6,15648.0,52.2457,52.2781,52.2376,52.2781,15648.0
2017-10-27 14:50:00,64.59,64.6,64.54,64.55,16123.0,52.27,52.2781,52.2295,52.2376,16123.0
2017-10-27 15:00:00,64.55,64.58,64.52,64.55,14667.0,52.2376,52.2619,52.2134,52.2376,14667.0
2017-10-27 15:10:00,64.55,64.61,64.54,64.59,16238.0,52.2376,52.2862,52.2295,52.27,16238.0
2017-10-27 15:20:00,64.6,64.61,64.56,64.56,21637.0,52.2781,52.2862,52.2457,52.2457,21637.0
2017-10-27 15:30:00,64.55,64.55,64.47,64.51,32642.0,52.2376,52.2376,52.1729,52.2053,32642.0
2017-10-27 15:40:00,64.5,64.54,64.48,64.53,43886.0,52.1972,52.2295,52.181,52.2215,43886.0
2017-10-27 15:50:00,64.54,64.71,64.52,64.69,175358.0,52.2295,52.3671,52.2134,52.3509,175358.0
2017-10-30 09:30:00,64.63,64.66,64.25,64.25,23381.0,52.3024,52.3267,51.9949,51.9949,23381.0
2017-10-30 09:40:00,64.26,64.48,64.25,64.26,15822.0,52.003,52.181,51.9949,52.003,15822.0
2017-10-30 09:50:00,64.26,64.32,64.1,64.1,10253.0,52.003,52.0515,51.8735,51.8735,10253.0
2017-10-30 10:00:00,64.11,64.22,64.04,64.17,13523.0,51.8816,51.9706,51.8249,51.9301,13523.0
2017-10-30 10:10:00,64.19,64.25,64.11,64.18,31550.0,51.9463,51.9949,51.8816,51.9382,31550.0
2017-10-30 10:20:00,64.2,64.23,64.09,64.21,30317.0,51.9544,51.9787,51.8654,51.9625,30317.0
2017-10-30 10:30:00,64.2,64.22,64.07,64.09,45244.0,51.9544,51.9706,51.8492,51.8654,45244.0
2017-10-30 10:40:00,64.08,64.19,64.08,64.09,20629.0,51.8573,51.9463,51.8573,51.8654,20629.0
2017-10-30 10:50:00,64.09,64.17,64.07,64.08,20756.0,51.8654,51.9301,51.8492,51.8573,20756.0
2017-10-30 11:00:00,64.08,64.14,64.06,64.08,25628.0,51.8573,51.9058,51.8411,51.8573,25628.0
2017-10-30 11:10:00,64.08,64.17,64.08,64.12,19159.0,51.8573,51.9301,51.8573,51.8897,19159.0
2017-10-30 11:20:00,64.11,64.16,64.07,64.09,21699.0,51.8816,51.922,51.8492,51.8654,21699.0
2017-10-30 11:30:00,64.09,64.23,64.06,64.19,40247.0,51.8654,51.9787,51.8411,51.9463,40247.0
2017-10-30 11:40:00,64.19,64.22,64.18,64.2,16383.0,51.9463,51.9706,51.9382,51.9544,16383.0
2017-10-30 11:50:00,64.19,64.24,64.19,64.23,23819.0,51.9463,51.9868,51.9463,51.9787,23819.0
2017-10-30 12:00:00,64.22,64.22,64.16,64.18,21970.0,51.9706,51.9706,51.922,51.9382,21970.0
2017-10-30 12:10:00,64.19,64.25,64.15,64.24,15285.0,51.9463,51.9949,51.9139,51.9868,15285.0
2017-10-30 12:20:00,64.24,64.31,64.23,64.25,42073.0,51.9868,52.0434,51.9787,51.9949,42073.0
2017-10-30 12:30:00,64.24,64.26,64.16,64.18,33172.0,51.9868,52.003,51.922,51.9382,33172.0
2017-10-30 12:40:00,64.21,64.22,64.17,64.18,9447.0,51.9625,51.9706,51.9301,51.9382,9447.0
2017-10-30 12:50:00,64.18,64.23,64.15,64.19,13704.0,51.9382,51.9787,51.9139,51.9463,13704.0
2017-10-30 13:00:00,64.18,64.29,64.18,64.2,53424.0,51.9382,52.0272,51.9382,51.9544,53424.0
2017-10-30 13:10:00,64.21,64.22,64.15,64.16,18387.0,51.9625,51.9706,51.9139,51.922,18387.0
2017-10-30 13:20:00,64.15,64.17,64.12,64.14,9992.0,51.9139,51.9301,51.8897,51.9058,9992.0
2017-10-30 13:30:00,64.14,64.17,64.08,64.08,18292.0,51.9058,51.9301,51.8573,51.8573,18292.0
2017-10-30 13:40:00,64.08,64.17,64.06,64.14,21650.0,51.8573,51.9301,51.8411,51.9058,21650.0
2017-10-30 13:50:00,64.14,64.14,64.06,64.11,38936.0,51.9058,51.9058,51.8411,51.8816,38936.0
2017-10-30 14:00:00,64.1,64.18,64.07,64.17,44319.0,51.8735,51.9382,51.8492,51.9301,44319.0
2017-10-30 14:10:00,64.17,64.23,64.16,64.18,22902.0,51.9301,51.9787,51.922,51.9382,22902.0
2017-10-30 14:20:00,64.17,64.19,64.09,64.11,14941.0,51.9301,51.9463,51.8654,51.8816,14941.0
2017-10-30 14:30:00,64.1,64.13,64.07,64.09,17492.0,51.8735,51.8977,51.8492,51.8654,17492.0
2017-10-30 14:40:00,64.08,64.19,64.07,64.19,15005.0,51.8573,51.9463,51.8492,51.9463,15005.0
2017-10-30 14:50:00,64.19,64.21,64.15,64.16,51610.0,51.9463,51.9625,51.9139,51.922,51610.0
2017-10-30 15:00:00,64.15,64.17,64.07,64.13,16580.0,51.9139,51.9301,51.8492,51.8977,16580.0
2017-10-30 15:10:00,64.14,64.15,64.06,64.1,19280.0,51.9058,51.9139,51.8411,51.8735,19280.0
2017-10-30 15:20:00,64.1,64.11,64.01,64.03,36582.0,51.8735,51.8816,51.8006,51.8168,36582.0
2017-10-30 15:30:00,64.03,64.1,63.99,64.1,66504.0,51.8168,51.8735,51.7845,51.8735,66504.0
2017-10-30 15:40:00,64.09,64.15,64.08,64.13,93015.0,51.8654,51.9139,51.8573,51.8977,93015.0
2017-10-30 15:50:00,64.14,64.17,64.08,64.08,220801.0,51.9058,51.9301,51.8573,51.8573,220801.0
2017-10-31 09:30:00,64.2,64.29,63.78,64.01,61598.0,51.9544,52.0272,51.6145,51.8006,61598.0
2017-10-31 09:40:00,64.04,64.15,64.0,64.04,11055.0,51.8249,51.9139,51.7925,51.8249,11055.0
2017-10-31 09:50:00,64.04,64.22,64.04,64.08,32561.0,51.8249,51.9706,51.8249,51.8573,32561.0
2017-10-31 10:00:00,64.08,64.19,64.01,64.05,13138.0,51.8573,51.9463,51.8006,51.833,13138.0
2017-10-31 10:10:00,64.07,64.18,64.05,64.07,18096.0,51.8492,51.9382,51.833,51.8492,18096.0
2017-10-31 10:20:00,64.1,64.1,63.98,64.04,34556.0,51.8735,51.8735,51.7764,51.8249,34556.0
2017-10-31 10:30:00,64.02,64.13,64.01,64.13,14745.0,51.8087,51.8977,51.8006,51.8977,14745.0
2017-10-31 10:40:00,64.13,64.21,64.08,64.19,18934.0,51.8977,51.9625,51.8573,51.9463,18934.0
2017-10-31 10:50:00,64.21,64.31,64.15,64.31,14003.0,51.9625,52.0434,51.9139,52.0434,14003.0
2017-10-31 11:00:00,64.28,64.28,64.18,64.21,18118.0,52.0191,52.0191,51.9382,51.9625,18118.0
2017-10-31 11:10:00,64.21,64.39,64.21,64.39,23257.0,51.9625,52.1082,51.9625,52.1082,23257.0
2017-10-31 11:20:00,64.39,64.42,64.36,64.37,21919.0,52.1082,52.1324,52.0839,52.092,21919.0
2017-10-31 11:30:00,64.39,64.39,64.23,64.31,21595.0,52.1082,52.1082,51.9787,52.0434,21595.0
2017-10-31 11:40:00,64.3,64.34,64.27,64.29,18545.0,52.0353,52.0677,52.011,52.0272,18545.0
2017-10-31 11:50:00,64.3,64.41,64.29,64.39,15822.0,52.0353,52.1243,52.0272,52.1082,15822.0
2017-10-31 12:00:00,64.38,64.38,64.16,64.22,36320.0,52.1001,52.1001,51.922,51.9706,36320.0
2017-10-31 12:10:00,64.22,64.22,64.15,64.21,10867.0,51.9706,51.9706,51.9139,51.9625,10867.0
2017-10-31 12:20:00,64.23,64.28,64.16,64.18,16729.0,51.9787,52.0191,51.922,51.9382,16729.0
2017-10-31 12:30:00,64.17,64.2,64.11,64.17,25915.0,51.9301,51.9544,51.8816,51.9301,25915.0
2017-10-31 12:40:00,64.19,64.22,64.17,64.2,19076.0,51.9463,51.9706,51.9301,51.9544,19076.0
2017-10-31 12:50:00,64.2,64.21,64.11,64.11,15787.0,51.9544,51.9625,51.8816,51.8816,15787.0
2017-10-31 13:00:00,64.12,64.27,64.1,64.21,29600.0,51.8897,52.011,51.8735,51.9625,29600.0
2017-10-31 13:10:00,64.21,64.29,64.21,64.29,12950.0,51.9625,52.0272,51.9625,52.0272,12950.0
2017-10-31 13:20:00,64.29,64.32,64.11,64.11,27354.0,52.0272,52.0515,51.8816,51.8816,27354.0
2017-10-31 13:30:00,64.11,64.25,64.1,64.24,12023.0,51.8816,51.9949,51.8735,51.9868,12023.0
2017-10-31 13:40:00,64.25,64.27,64.11,64.11,38105.0,51.9949,52.011,51.8816,51.8816,38105.0
2017-10-31 13:50:00,64.11,64.18,64.1,64.18,20473.0,51.8816,51.9382,51.8735,51.9382,20473.0
2017-10-31 14:00:00,64.2,64.24,64.05,64.05,24684.0,51.9544,51.9868,51.833,51.833,24684.0
2017-10-31 14:10:00,64.06,64.16,64.05,64.16,13502.0,51.8411,51.922,51.833,51.922,13502.0
2017-10-31 14:20:00,64.17,64.24,64.15,64.21,23417.0,51.9301,51.9868,51.9139,51.9625,23417.0
2017-10-31 14:30:00,64.2,64.24,64.18,64.24,12179.0,51.9544,51.9868,51.9382,51.9868,12179.0
2017-10-31 14:40:00,64.24,64.34,64.22,64.24,28324.0,51.9868,52.0677,51.9706,51.9868,28324.0
2017-10-31 14:50:00,64.25,64.4,64.23,64.34,23335.0,51.9949,52.1162,51.9787,52.0677,23335.0
2017-10-31 15:00:00,64.36,64.45,64.34,64.41,21770.0,52.0839,52.1567,52.0677,52.1243,21770.0
2017-10-31 15:10:00,64.4,64.42,64.33,64.33,30234.0,52.1162,52.1324,52.0596,52.0596,30234.0
2017-10-31 15:20:00,64.34,64.42,64.33,64.37,30920.0,52.0677,52.1324,52.0596,52.092,30920.0
2017-10-31 15:30:00,64.38,64.54,64.35,64.49,46819.0,52.1001,52.2295,52.0758,52.1891,46819.0
2017-10-31 15:40:00,64.49,64.58,64.45,64.56,94760.0,52.1891,52.2619,52.1567,52.2457,94760.0
2017-10-31 15:50:00,64.55,64.63,64.52,64.58,272969.0,52.2376,52.3024,52.2134,52.2619,272969.0
2017-11-01 09:30:00,64.6,64.65,64.32,64.62,67583.0,52.2781,52.3186,52.0515,52.2943,67583.0
2017-11-01 09:40:00,64.64,64.68,64.54,64.56,38202.0,52.3105,52.3428,52.2295,52.2457,38202.0
2017-11-01 09:50:00,64.6,64.7,64.54,64.6,31649.0,52.2781,52.359,52.2295,52.2781,31649.0
2017-11-01 10:00:00,64.66,64.87,64.66,64.84,29037.0,52.3267,52.4966,52.3267,52.4723,29037.0
2017-11-01 10:10:00,64.84,64.88,64.76,64.8,16064.0,52.4723,52.5047,52.4076,52.44,16064.0
2017-11-01 10:20:00,64.76,64.9,64.76,64.85,32921.0,52.4076,52.5209,52.4076,52.4804,32921.0
2017-11-01 10:30:00,64.85,64.86,64.65,64.85,26273.0,52.4804,52.4885,52.3186,52.4804,26273.0
2017-11-01 10:40:00,64.86,64.96,64.83,64.88,28878.0,52.4885,52.5694,52.4642,52.5047,28878.0
2017-11-01 10:50:00,64.84,64.9,64.8,64.89,16897.0,52.4723,52.5209,52.44,52.5128,16897.0
2017-11-01 11:00:00,64.88,64.95,64.81,64.84,39194.0,52.5047,52.5613,52.448,52.4723,39194.0
2017-11-01 11:10:00,64.83,64.91,64.8,64.83,23798.0,52.4642,52.529,52.44,52.4642,23798.0
2017-11-01 11:20:00,64.82,64.86,64.74,64.79,17968.0,52.4561,52.4885,52.3914,52.4319,17968.0
2017-11-01 11:30:00,64.8,64.82,64.63,64.74,14442.0,52.44,52.4561,52.3024,52.3914,14442.0
2017-11-01 11:40:00,64.73,64.76,64.66,64.71,17460.0,52.3833,52.4076,52.3267,52.3671,17460.0
2017-11-01 11:50:00,64.71,64.74,64.65,64.73,25270.0,52.3671,52.3914,52.3186,52.3833,25270.0
2017-11-01 12:00:00,64.73,64.78,64.7,64.75,15859.0,52.3833,52.4238,52.359,52.3995,15859.0
2017-11-01 12:10:00,64.73,64.83,64.73,64.78,15264.0,52.3833,52.4642,52.3833,52.4238,15264.0
2017-11-01 12:20:00,64.78,64.85,64.77,64.85,14402.0,52.4238,52.4804,52.4157,52.4804,14402.0
2017-11-01 12:30:00,64.86,64.88,64.82,64.88,19079.0,52.4885,52.5047,52.4561,52.5047,19079.0
2017-11-01 12:40:00,64.88,65.01,64.84,65.01,68099.0,52.5047,52.6099,52.4723,52.6099,68099.0
2017-11-01 12:50:00,65.0,65.0,64.88,64.98,24220.0,52.6018,52.6018,52.5047,52.5856,24220.0
2017-11-01 13:00:00,64.98,65.0,64.93,64.98,53778.0,52.5856,52.6018,52.5452,52.5856,53778.0
2017-11-01 13:10:00,64.99,65.01,64.81,64.84,94377.0,52.5937,52.6099,52.448,52.4723,94377.0
2017-11-01 13:20:00,64.83,64.86,64.79,64.8,46456.0,52.4642,52.4885,52.4319,52.44,46456.0
2017-11-01 13:30:00,64.8,64.92,64.8,64.87,18502.0,52.44,52.5371,52.44,52.4966,18502.0
2017-11-01 13:40:00,64.85,64.88,64.79,64.87,25003.0,52.4804,52.5047,52.4319,52.4966,25003.0
2017-11-01 13:50:00,64.88,64.95,64.81,64.9,31824.0,52.5047,52.5613,52.448,52.5209,31824.0
2017-11-01 14:00:00,64.91,65.05,64.91,64.93,29856.0,52.529,52.6423,52.529,52.5452,29856.0
2017-11-01 14:10:00,64.93,64.97,64.89,64.92,32642.0,52.5452,52.5775,52.5128,52.5371,32642.0
2017-11-01 14:20:00,64.89,64.91,64.79,64.84,42731.0,52.5128,52.529,52.4319,52.4723,42731.0
2017-11-01 14:30:00,64.83,64.88,64.82,64.87,16407.0,52.4642,52.5047,52.4561,52.4966,16407.0
2017-11-01 14:40:00,64.89,64.98,64.88,64.94,36374.0,52.5128,52.5856,52.5047,52.5532,36374.0
2017-11-01 14:50:00,64.95,64.95,64.9,64.92,20438.0,52.5613,52.5613,52.5209,52.5371,20438.0
2017-11-01 15:00:00,64.91,65.0,64.88,64.92,31752.0,52.529,52.6018,52.5047,52.5371,31752.0
2017-11-01 15:10:00,64.93,65.0,64.92,64.96,14367.0,52.5452,52.6018,52.5371,52.5694,14367.0
2017-11-01 15:20:00,64.96,64.98,64.91,64.97,32291.0,52.5694,52.5856,52.529,52.5775,32291.0
2017-11-01 15:30:00,64.98,65.04,64.96,65.01,54644.0,52.5856,52.6342,52.5694,52.6099,54644.0
2017-11-01 15:40:00,65.0,65.04,64.92,64.92,67288.0,52.6018,52.6342,52.5371,52.5371,67288.0
2017-11-01 15:50:00,64.92,65.0,64.83,64.99,159048.0,52.5371,52.6018,52.4642,52.5937,159048.0
2017-11-02 09:30:00,65.22,65.47,65.15,65.15,37018.0,52.7798,52.9822,52.7232,52.7232,37018.0
2017-11-02 09:40:00,65.12,65.25,65.07,65.17,21810.0,52.6989,52.8041,52.6585,52.7394,21810.0
2017-11-02 09:50:00,65.19,65.2,65.08,65.09,7179.0,52.7556,52.7637,52.6665,52.6746,7179.0
2017-11-02 10:00:00,65.09,65.18,64.96,65.16,20127.0,52.6746,52.7475,52.5694,52.7313,20127.0
2017-11-02 10:10:00,65.15,65.18,64.99,65.04,14341.0,52.7232,52.7475,52.5937,52.6342,14341.0
2017-11-02 10:20:00,65.05,65.06,64.95,65.01,7800.0,52.6423,52.6504,52.5613,52.6099,7800.0
2017-11-02 10:30:00,65.01,65.16,65.0,65.15,30801.0,52.6099,52.7313,52.6018,52.7232,30801.0
2017-11-02 10:40:00,65.22,65.34,65.22,65.33,10601.0,52.7798,52.877,52.7798,52.8689,10601.0
2017-11-02 10:50:00,65.33,65.41,65.32,65.32,13519.0,52.8689,52.9336,52.8608,52.8608,13519.0
2017-11-02 11:00:00,65.33,65.36,65.27,65.31,28614.0,52.8689,52.8931,52.8203,52.8527,28614.0
2017-11-02 11:10:00,65.32,65.43,65.31,65.37,30291.0,52.8608,52.9498,52.8527,52.9012,30291.0
2017-11-02 11:20:00,65.39,65.62,65.39,65.51,22710.0,52.9174,53.1035,52.9174,53.0145,22710.0
2017-11-02 11:30:00,65.5,65.77,65.47,65.75,42498.0,53.0064,53.2249,52.9822,53.2087,42498.0
2017-11-02 11:40:00,65.77,65.85,65.76,65.76,17573.0,53.2249,53.2897,53.2168,53.2168,17573.0
2017-11-02 11:50:00,65.76,65.82,65.72,65.79,17735.0,53.2168,53.2654,53.1845,53.2411,17735.0
2017-11-02 12:00:00,65.79,65.91,65.75,65.87,23664.0,53.2411,53.3382,53.2087,53.3059,23664.0
2017-11-02 12:10:00,65.86,65.94,65.8,65.81,57389.0,53.2978,53.3625,53.2492,53.2573,57389.0
2017-11-02 12:20:00,65.81,65.87,65.72,65.86,111930.0,53.2573,53.3059,53.1845,53.2978,111930.0
2017-11-02 12:30:00,65.86,66.06,65.86,66.05,51875.0,53.2978,53.4596,53.2978,53.4515,51875.0
2017-11-02 12:40:00,66.05,66.14,65.99,66.03,28598.0,53.4515,53.5244,53.403,53.4353,28598.0
2017-11-02 12:50:00,66.02,66.13,65.99,66.07,40846.0,53.4272,53.5163,53.403,53.4677,40846.0
2017-11-02 13:00:00,66.05,66.22,66.03,66.13,51128.0,53.4515,53.5891,53.4353,53.5163,51128.0
2017-11-02 13:10:00,66.14,66.2,66.12,66.12,24700.0,53.5244,53.5729,53.5082,53.5082,24700.0
2017-11-02 13:20:00,66.12,66.25,66.12,66.16,36798.0,53.5082,53.6134,53.5082,53.5405,36798.0
2017-11-02 13:30:00,66.17,66.21,66.0,66.0,22187.0,53.5486,53.581,53.4111,53.4111,22187.0
2017-11-02 13:40:00,66.01,66.06,65.97,66.0,22736.0,53.4192,53.4596,53.3868,53.4111,22736.0
2017-11-02 13:50:00,66.0,66.05,65.95,65.99,25944.0,53.4111,53.4515,53.3706,53.403,25944.0
2017-11-02 14:00:00,65.99,66.0,65.89,65.92,23800.0,53.403,53.4111,53.322,53.3463,23800.0
2017-11-02 14:10:00,65.92,65.93,65.84,65.87,48445.0,53.3463,53.3544,53.2816,53.3059,48445.0
2017-11-02 14:20:00,65.87,65.98,65.86,65.91,29855.0,53.3059,53.3949,53.2978,53.3382,29855.0
2017-11-02 14:30:00,65.91,65.94,65.79,65.92,29348.0,53.3382,53.3625,53.2411,53.3463,29348.0
2017-11-02 14:40:00,65.91,65.91,65.8,65.85,47290.0,53.3382,53.3382,53.2492,53.2897,47290.0
2017-11-02 14:50:00,65.87,65.92,65.84,65.92,45803.0,53.3059,53.3463,53.2816,53.3463,45803.0
2017-11-02 15:00:00,65.9,65.91,65.83,65.85,46005.0,53.3301,53.3382,53.2735,53.2897,46005.0
2017-11-02 15:10:00,65.86,65.88,65.7,65.83,69280.0,53.2978,53.314,53.1683,53.2735,69280.0
2017-11-02 15:20:00,65.82,65.91,65.79,65.85,52004.0,53.2654,53.3382,53.2411,53.2897,52004.0
2017-11-02 15:30:00,65.85,65.93,65.85,65.9,51932.0,53.2897,53.3544,53.2897,53.3301,51932.0
2017-11-02 15:40:00,65.9,65.94,65.87,65.9,83676.0,53.3301,53.3625,53.3059,53.3301,83676.0
2017-11-02 15:50:00,65.91,65.94,65.84,65.92,214948.0,53.3382,53.3625,53.2816,53.3463,214948.0
2017-11-03 09:30:00,65.59,65.69,65.44,65.52,52307.0,53.0793,53.1602,52.9579,53.0226,52307.0
2017-11-03 09:40:00,65.52,65.68,65.5,65.59,27433.0,53.0226,53.1521,53.0064,53.0793,27433.0
2017-11-03 09:50:00,65.6,65.94,65.6,65.91,25666.0,53.0874,53.3625,53.0874,53.3382,25666.0
2017-11-03 10:00:00,65.92,66.49,65.92,66.47,119353.0,53.3463,53.8076,53.3463,53.7914,119353.0
2017-11-03 10:10:00,66.48,66.78,66.46,66.68,78126.0,53.7995,54.0423,53.7833,53.9614,78126.0
2017-11-03 10:20:00,66.72,66.83,66.69,66.76,65080.0,53.9937,54.0827,53.9694,54.0261,65080.0
2017-11-03 10:30:00,66.74,66.75,66.58,66.71,32381.0,54.0099,54.018,53.8804,53.9856,32381.0
2017-11-03 10:40:00,66.68,66.69,66.49,66.65,28795.0,53.9614,53.9694,53.8076,53.9371,28795.0
2017-11-03 10:50:00,66.68,66.71,66.58,66.67,26713.0,53.9614,53.9856,53.8804,53.9533,26713.0
2017-11-03 11:00:00,66.67,66.71,66.53,66.59,24376.0,53.9533,53.9856,53.84,53.8885,24376.0
2017-11-03 11:10:00,66.6,66.65,66.5,66.55,23739.0,53.8966,53.9371,53.8157,53.8562,23739.0
2017-11-03 11:20:00,66.57,66.65,66.57,66.59,23088.0,53.8723,53.9371,53.8723,53.8885,23088.0
2017-11-03 11:30:00,66.59,66.6,66.53,66.58,18179.0,53.8885,53.8966,53.84,53.8804,18179.0
2017-11-03 11:40:00,66.56,66.6,66.53,66.57,21852.0,53.8642,53.8966,53.84,53.8723,21852.0
2017-11-03 11:50:00,66.57,66.66,66.56,66.62,12201.0,53.8723,53.9452,53.8642,53.9128,12201.0
2017-11-03 12:00:00,66.66,66.66,66.48,66.57,20001.0,53.9452,53.9452,53.7995,53.8723,20001.0
2017-11-03 12:10:00,66.61,66.64,66.53,66.6,18253.0,53.9047,53.929,53.84,53.8966,18253.0
2017-11-03 12:20:00,66.59,66.7,66.55,66.65,16180.0,53.8885,53.9775,53.8562,53.9371,16180.0
2017-11-03 12:30:00,66.64,66.7,66.55,66.55,22357.0,53.929,53.9775,53.8562,53.8562,22357.0
2017-11-03 12:40:00,66.52,66.61,66.52,66.58,12348.0,53.8319,53.9047,53.8319,53.8804,12348.0
2017-11-03 12:50:00,66.58,66.58,66.44,66.45,13144.0,53.8804,53.8804,53.7671,53.7752,13144.0
2017-11-03 13:00:00,66.45,66.55,66.44,66.55,14177.0,53.7752,53.8562,53.7671,53.8562,14177.0
2017-11-03 13:10:00,66.56,66.56,66.48,66.48,16819.0,53.8642,53.8642,53.7995,53.7995,16819.0
2017-11-03 13:20:00,66.47,66.5,66.41,66.48,22177.0,53.7914,53.8157,53.7429,53.7995,22177.0
2017-11-03 13:30:00,66.47,66.5,66.36,66.36,19780.0,53.7914,53.8157,53.7024,53.7024,19780.0
2017-11-03 13:40:00,66.36,66.43,66.35,66.43,16119.0,53.7024,53.759,53.6943,53.759,16119.0
2017-11-03 13:50:00,66.42,66.5,66.42,66.45,56032.0,53.7509,53.8157,53.7509,53.7752,56032.0
2017-11-03 14:00:00,66.47,66.47,66.29,66.36,75259.0,53.7914,53.7914,53.6457,53.7024,75259.0
2017-11-03 14:10:00,66.36,66.45,66.28,66.45,22485.0,53.7024,53.7752,53.6377,53.7752,22485.0
2017-11-03 14:20:00,66.46,66.49,66.41,66.43,22637.0,53.7833,53.8076,53.7429,53.759,22637.0
2017-11-03 14:30:00,66.43,66.47,66.35,66.4,21800.0,53.759,53.7914,53.6943,53.7348,21800.0
2017-11-03 14:40:00,66.41,66.42,66.3,66.39,41402.0,53.7429,53.7509,53.6538,53.7267,41402.0
2017-11-03 14:50:00,66.39,66.45,66.36,66.38,40384.0,53.7267,53.7752,53.7024,53.7186,40384.0
2017-11-03 15:00:00,66.38,66.38,66.29,66.34,116368.0,53.7186,53.7186,53.6457,53.6862,116368.0
2017-11-03 15:10:00,66.34,66.39,66.3,66.34,40822.0,53.6862,53.7267,53.6538,53.6862,40822.0
2017-11-03 15:20:00,66.35,66.35,66.27,66.28,70895.0,53.6943,53.6943,53.6296,53.6377,70895.0
2017-11-03 15:30:00,66.28,66.34,66.21,66.29,88451.0,53.6377,53.6862,53.581,53.6457,88451.0
2017-11-03 15:40:00,66.29,66.32,66.2,66.24,100593.0,53.6457,53.67,53.5729,53.6053,100593.0
2017-11-03 15:50:00,66.25,66.34,66.18,66.28,262787.0,53.6134,53.6862,53.5567,53.6377,262787.0
2017-11-06 09:30:00,66.38,66.47,66.25,66.35,24129.0,53.7186,53.7914,53.6134,53.6943,24129.0
2017-11-06 09:40:00,66.3,66.49,66.29,66.4,21830.0,53.6538,53.8076,53.6457,53.7348,21830.0
2017-11-06 09:50:00,66.38,66.49,66.36,66.46,50222.0,53.7186,53.8076,53.7024,53.7833,50222.0
2017-11-06 10:00:00,66.46,66.56,66.39,66.47,36833.0,53.7833,53.8642,53.7267,53.7914,36833.0
2017-11-06 10:10:00,66.45,66.46,66.39,66.44,26009.0,53.7752,53.7833,53.7267,53.7671,26009.0
2017-11-06 10:20:00,66.41,66.57,66.4,66.47,26944.0,53.7429,53.8723,53.7348,53.7914,26944.0
2017-11-06 10:30:00,66.49,66.54,66.41,66.46,20681.0,53.8076,53.8481,53.7429,53.7833,20681.0
2017-11-06 10:40:00,66.44,66.46,66.26,66.31,24551.0,53.7671,53.7833,53.6215,53.6619,24551.0
2017-11-06 10:50:00,66.29,66.41,66.26,66.35,16193.0,53.6457,53.7429,53.6215,53.6943,16193.0
2017-11-06 11:00:00,66.36,66.46,66.35,66.42,17911.0,53.7024,53.7833,53.6943,53.7509,17911.0
2017-11-06 11:10:00,66.39,66.45,66.32,66.32,67093.0,53.7267,53.7752,53.67,53.67,67093.0
2017-11-06 11:20:00,66.34,66.4,66.33,66.39,18597.0,53.6862,53.7348,53.6781,53.7267,18597.0
2017-11-06 11:30:00,66.39,66.57,66.33,66.49,34088.0,53.7267,53.8723,53.6781,53.8076,34088.0
2017-11-06 11:40:00,66.48,66.54,66.43,66.44,10363.0,53.7995,53.8481,53.759,53.7671,10363.0
2017-11-06 11:50:00,66.45,66.5,66.45,66.5,13536.0,53.7752,53.8157,53.7752,53.8157,13536.0
2017-11-06 12:00:00,66.52,66.55,66.47,66.55,15435.0,53.8319,53.8562,53.7914,53.8562,15435.0
2017-11-06 12:10:00,66.57,66.59,66.51,66.57,10430.0,53.8723,53.8885,53.8238,53.8723,10430.0
2017-11-06 12:20:00,66.58,66.6,66.54,66.55,10043.0,53.8804,53.8966,53.8481,53.8562,10043.0
2017-11-06 12:30:00,66.55,66.55,66.43,66.48,15202.0,53.8562,53.8562,53.759,53.7995,15202.0
2017-11-06 12:40:00,66.49,66.63,66.48,66.55,6951.0,53.8076,53.9209,53.7995,53.8562,6951.0
2017-11-06 12:50:00,66.56,66.66,66.54,66.62,19388.0,53.8642,53.9452,53.8481,53.9128,19388.0
2017-11-06 13:00:00,66.6,66.64,66.59,66.63,4331.0,53.8966,53.929,53.8885,53.9209,4331.0
2017-11-06 13:10:00,66.63,66.69,66.55,66.55,10691.0,53.9209,53.9694,53.8562,53.8562,10691.0
2017-11-06 13:20:00,66.54,66.7,66.54,66.68,19319.0,53.8481,53.9775,53.8481,53.9614,19319.0
2017-11-06 13:30:00,66.69,66.73,66.66,66.69,8522.0,53.9694,54.0018,53.9452,53.9694,8522.0
2017-11-06 13:40:00,66.67,66.75,66.65,66.71,11290.0,53.9533,54.018,53.9371,53.9856,11290.0
2017-11-06 13:50:00,66.71,66.74,66.58,66.58,11406.0,53.9856,54.0099,53.8804,53.8804,11406.0
2017-11-06 14:00:00,66.57,66.61,66.51,66.57,11442.0,53.8723,53.9047,53.8238,53.8723,11442.0
2017-11-06 14:10:00,66.57,66.63,66.54,66.59,10566.0,53.8723,53.9209,53.8481,53.8885,10566.0
2017-11-06 14:20:00,66.58,66.59,66.48,66.49,13104.0,53.8804,53.8885,53.7995,53.8076,13104.0
2017-11-06 14:30:00,66.49,66.52,66.43,66.45,18198.0,53.8076,53.8319,53.759,53.7752,18198.0
2017-11-06 14:40:00,66.45,66.64,66.42,66.63,14836.0,53.7752,53.929,53.7509,53.9209,14836.0
2017-11-06 14:50:00,66.59,66.61,66.49,66.55,14447.0,53.8885,53.9047,53.8076,53.8562,14447.0
2017-11-06 15:00:00,66.55,66.61,66.52,66.56,18438.0,53.8562,53.9047,53.8319,53.8642,18438.0
2017-11-06 15:10:00,66.55,66.62,66.53,66.57,24509.0,53.8562,53.9128,53.84,53.8723,24509.0
2017-11-06 15:20:00,66.57,66.65,66.51,66.65,21260.0,53.8723,53.9371,53.8238,53.9371,21260.0
2017-11-06 15:30:00,66.64,66.68,66.6,66.65,26579.0,53.929,53.9614,53.8966,53.9371,26579.0
2017-11-06 15:40:00,66.66,66.7,66.61,66.7,53637.0,53.9452,53.9775,53.9047,53.9775,53637.0
2017-11-06 15:50:00,66.69,66.71,66.49,66.53,181039.0,53.9694,53.9856,53.8076,53.84,181039.0
2017-11-07 09:30:00,66.68,66.99,66.55,66.86,21683.0,53.9614,54.2122,53.8562,54.107,21683.0
2017-11-07 09:40:00,66.8,67.0,66.74,66.92,42125.0,54.0585,54.2203,54.0099,54.1556,42125.0
2017-11-07 09:50:00,66.92,67.1,66.84,66.96,11382.0,54.1556,54.3012,54.0908,54.1879,11382.0
2017-11-07 10:00:00,66.94,67.08,66.84,66.84,44739.0,54.1718,54.2851,54.0908,54.0908,44739.0
2017-11-07 10:10:00,66.83,66.85,66.68,66.73,39443.0,54.0827,54.0989,53.9614,54.0018,39443.0
2017-11-07 10:20:00,66.74,66.8,66.52,66.57,26823.0,54.0099,54.0585,53.8319,53.8723,26823.0
2017-11-07 10:30:00,66.58,66.6,66.38,66.45,31514.0,53.8804,53.8966,53.7186,53.7752,31514.0
2017-11-07 10:40:00,66.44,66.48,66.31,66.46,25528.0,53.7671,53.7995,53.6619,53.7833,25528.0
2017-11-07 10:50:00,66.5,66.51,66.45,66.46,4573.0,53.8157,53.8238,53.7752,53.7833,4573.0
2017-11-07 11:00:00,66.5,66.57,66.46,66.51,68025.0,53.8157,53.8723,53.7833,53.8238,68025.0
2017-11-07 11:10:00,66.54,66.64,66.48,66.5,15554.0,53.8481,53.929,53.7995,53.8157,15554.0
2017-11-07 11:20:00,66.5,66.61,66.45,66.53,44966.0,53.8157,53.9047,53.7752,53.84,44966.0
2017-11-07 11:30:00,66.55,66.56,66.4,66.41,55548.0,53.8562,53.8642,53.7348,53.7429,55548.0
2017-11-07 11:40:00,66.42,66.47,66.4,66.46,22927.0,53.7509,53.7914,53.7348,53.7833,22927.0
2017-11-07 11:50:00,66.44,66.48,66.42,66.43,11833.0,53.7671,53.7995,53.7509,53.759,11833.0
2017-11-07 12:00:00,66.44,66.44,66.24,66.28,32964.0,53.7671,53.7671,53.6053,53.6377,32964.0
2017-11-07 12:10:00,66.26,66.36,66.23,66.35,13637.0,53.6215,53.7024,53.5972,53.6943,13637.0
2017-11-07 12:20:00,66.36,66.54,66.34,66.51,13368.0,53.7024,53.8481,53.6862,53.8238,13368.0
2017-11-07 12:30:00,66.5,66.61,66.47,66.48,15341.0,53.8157,53.9047,53.7914,53.7995,15341.0
2017-11-07 12:40:00,66.47,66.58,66.47,66.57,11101.0,53.7914,53.8804,53.7914,53.8723,11101.0
2017-11-07 12:50:00,66.58,66.66,66.56,66.66,11256.0,53.8804,53.9452,53.8642,53.9452,11256.0
2017-11-07 13:00:00,66.65,66.73,66.64,66.68,9219.0,53.9371,54.0018,53.929,53.9614,9219.0
2017-11-07 13:10:00,66.68,66.72,66.57,66.69,11250.0,53.9614,53.9937,53.8723,53.9694,11250.0
2017-11-07 13:20:00,66.71,66.77,66.71,66.76,7427.0,53.9856,54.0342,53.9856,54.0261,7427.0
2017-11-07 13:30:00,66.76,66.77,66.68,66.77,6836.0,54.0261,54.0342,53.9614,54.0342,6836.0
2017-11-07 13:40:00,66.77,66.81,66.72,66.77,45114.0,54.0342,54.0666,53.9937,54.0342,45114.0
2017-11-07 13:50:00,66.73,66.75,66.65,66.7,7568.0,54.0018,54.018,53.9371,53.9775,7568.0
2017-11-07 14:00:00,66.69,66.7,66.59,66.61,17648.0,53.9694,53.9775,53.8885,53.9047,17648.0
2017-11-07 14:10:00,66.63,66.65,66.57,66.63,14652.0,53.9209,53.9371,53.8723,53.9209,14652.0
2017-11-07 14:20:00,66.62,66.66,66.54,66.57,51471.0,53.9128,53.9452,53.8481,53.8723,51471.0
2017-11-07 14:30:00,66.57,66.62,66.57,66.58,53484.0,53.8723,53.9128,53.8723,53.8804,53484.0
2017-11-07 14:40:00,66.58,66.67,66.57,66.65,107368.0,53.8804,53.9533,53.8723,53.9371,107368.0
2017-11-07 14:50:00,66.64,66.66,66.42,66.48,84612.0,53.929,53.9452,53.7509,53.7995,84612.0
2017-11-07 15:00:00,66.5,66.68,66.49,66.61,60546.0,53.8157,53.9614,53.8076,53.9047,60546.0
2017-11-07 15:10:00,66.63,66.66,66.53,66.55,85767.0,53.9209,53.9452,53.84,53.8562,85767.0
2017-11-07 15:20:00,66.56,66.57,66.43,66.51,84579.0,53.8642,53.8723,53.759,53.8238,84579.0
2017-11-07 15:30:00,66.48,66.53,66.43,66.47,71253.0,53.7995,53.84,53.759,53.7914,71253.0
2017-11-07 15:40:00,66.47,66.53,66.39,66.45,75292.0,53.7914,53.84,53.7267,53.7752,75292.0
2017-11-07 15:50:00,66.45,66.52,66.38,66.52,186197.0,53.7752,53.8319,53.7186,53.8319,186197.0
2017-11-08 09:30:00,66.49,66.76,66.43,66.69,22171.0,53.8076,54.0261,53.759,53.9694,22171.0
2017-11-08 09:40:00,66.63,66.69,66.45,66.47,23426.0,53.9209,53.9694,53.7752,53.7914,23426.0
2017-11-08 09:50:00,66.43,66.55,66.4,66.48,66212.0,53.759,53.8562,53.7348,53.7995,66212.0
2017-11-08 10:00:00,66.52,66.65,66.5,66.65,20597.0,53.8319,53.9371,53.8157,53.9371,20597.0
2017-11-08 10:10:00,66.65,66.71,66.64,66.65,29507.0,53.9371,53.9856,53.929,53.9371,29507.0
2017-11-08 10:20:00,66.65,66.77,66.64,66.73,12265.0,53.9371,54.0342,53.929,54.0018,12265.0
2017-11-08 10:30:00,66.7,66.71,66.54,66.63,12510.0,53.9775,53.9856,53.8481,53.9209,12510.0
2017-11-08 10:40:00,66.65,66.74,66.64,66.73,23140.0,53.9371,54.0099,53.929,54.0018,23140.0
2017-11-08 10:50:00,66.74,66.83,66.72,66.83,8956.0,54.0099,54.0827,53.9937,54.0827,8956.0
2017-11-08 11:00:00,66.83,66.83,66.7,66.72,12306.0,54.0827,54.0827,53.9775,53.9937,12306.0
2017-11-08 11:10:00,66.73,66.74,66.66,66.66,12131.0,54.0018,54.0099,53.9452,53.9452,12131.0
2017-11-08 11:20:00,66.65,66.73,66.64,66.73,24382.0,53.9371,54.0018,53.929,54.0018,24382.0
2017-11-08 11:30:00,66.72,66.75,66.68,66.75,46019.0,53.9937,54.018,53.9614,54.018,46019.0
2017-11-08 11:40:00,66.75,66.77,66.68,66.73,14127.0,54.018,54.0342,53.9614,54.0018,14127.0
2017-11-08 11:50:00,66.72,66.79,66.71,66.76,6163.0,53.9937,54.0504,53.9856,54.0261,6163.0
2017-11-08 12:00:00,66.75,66.78,66.71,66.73,8276.0,54.018,54.0423,53.9856,54.0018,8276.0
2017-11-08 12:10:00,66.73,66.78,66.7,66.78,11341.0,54.0018,54.0423,53.9775,54.0423,11341.0
2017-11-08 12:20:00,66.78,66.81,66.75,66.77,9009.0,54.0423,54.0666,54.018,54.0342,9009.0
2017-11-08 12:30:00,66.78,66.87,66.78,66.87,11958.0,54.0423,54.1151,54.0423,54.1151,11958.0
2017-11-08 12:40:00,66.85,66.86,66.76,66.82,23634.0,54.0989,54.107,54.0261,54.0747,23634.0
2017-11-08 12:50:00,66.81,66.95,66.81,66.93,18277.0,54.0666,54.1799,54.0666,54.1637,18277.0
2017-11-08 13:00:00,66.94,67.01,66.94,67.0,17141.0,54.1718,54.2284,54.1718,54.2203,17141.0
2017-11-08 13:10:00,67.0,67.05,66.95,66.96,11966.0,54.2203,54.2608,54.1799,54.1879,11966.0
2017-11-08 13:20:00,66.95,67.0,66.89,66.89,5175.0,54.1799,54.2203,54.1313,54.1313,5175.0
2017-11-08 13:30:00,66.87,66.97,66.87,66.93,7818.0,54.1151,54.196,54.1151,54.1637,7818.0
2017-11-08 13:40:00,66.91,66.97,66.87,66.9,10170.0,54.1475,54.196,54.1151,54.1394,10170.0
2017-11-08 13:50:00,66.91,66.92,66.84,66.86,9548.0,54.1475,54.1556,54.0908,54.107,9548.0
2017-11-08 14:00:00,66.87,66.91,66.86,66.88,14528.0,54.1151,54.1475,54.107,54.1232,14528.0
2017-11-08 14:10:00,66.87,66.87,66.73,66.79,22851.0,54.1151,54.1151,54.0018,54.0504,22851.0
2017-11-08 14:20:00,66.81,66.84,66.75,66.82,18904.0,54.0666,54.0908,54.018,54.0747,18904.0
2017-11-08 14:30:00,66.82,66.87,66.81,66.86,10368.0,54.0747,54.1151,54.0666,54.107,10368.0
2017-11-08 14:40:00,66.84,66.86,66.81,66.84,16604.0,54.0908,54.107,54.0666,54.0908,16604.0
2017-11-08 14:50:00,66.84,66.86,66.7,66.73,47618.0,54.0908,54.107,53.9775,54.0018,47618.0
2017-11-08 15:00:00,66.73,66.76,66.69,66.71,23475.0,54.0018,54.0261,53.9694,53.9856,23475.0
2017-11-08 15:10:00,66.72,66.82,66.72,66.78,21907.0,53.9937,54.0747,53.9937,54.0423,21907.0
2017-11-08 15:20:00,66.78,66.82,66.71,66.74,31742.0,54.0423,54.0747,53.9856,54.0099,31742.0
2017-11-08 15:30:00,66.75,66.8,66.73,66.78,40183.0,54.018,54.0585,54.0018,54.0423,40183.0
2017-11-08 15:40:00,66.78,66.8,66.64,66.66,87900.0,54.0423,54.0585,53.929,53.9452,87900.0
2017-11-08 15:50:00,66.66,66.72,66.59,66.72,214739.0,53.9452,53.9937,53.8885,53.9937,214739.0
2017-11-09 09:30:00,66.25,66.44,65.91,66.32,59948.0,53.6134,53.7671,53.3382,53.67,59948.0
2017-11-09 09:40:00,66.37,66.37,66.05,66.2,41709.0,53.7105,53.7105,53.4515,53.5729,41709.0
2017-11-09 09:50:00,66.22,66.41,66.2,66.39,76593.0,53.5891,53.7429,53.5729,53.7267,76593.0
2017-11-09 10:00:00,66.38,66.62,66.38,66.62,25653.0,53.7186,53.9128,53.7186,53.9128,25653.0
2017-11-09 10:10:00,66.59,66.75,66.57,66.75,11849.0,53.8885,54.018,53.8723,54.018,11849.0
2017-11-09 10:20:00,66.73,66.77,66.57,66.61,10635.0,54.0018,54.0342,53.8723,53.9047,10635.0
2017-11-09 10:30:00,66.6,66.72,66.59,66.67,8891.0,53.8966,53.9937,53.8885,53.9533,8891.0
2017-11-09 10:40:00,66.64,66.64,66.53,66.56,6978.0,53.929,53.929,53.84,53.8642,6978.0
2017-11-09 10:50:00,66.53,66.65,66.48,66.64,10170.0,53.84,53.9371,53.7995,53.929,10170.0
2017-11-09 11:00:00,66.62,66.72,66.58,66.72,10436.0,53.9128,53.9937,53.8804,53.9937,10436.0
2017-11-09 11:10:00,66.71,66.73,66.62,66.7,18841.0,53.9856,54.0018,53.9128,53.9775,18841.0
2017-11-09 11:20:00,66.69,66.74,66.64,66.69,7846.0,53.9694,54.0099,53.929,53.9694,7846.0
2017-11-09 11:30:00,66.68,66.69,66.58,66.61,12283.0,53.9614,53.9694,53.8804,53.9047,12283.0
2017-11-09 11:40:00,66.6,66.61,66.5,66.53,7660.0,53.8966,53.9047,53.8157,53.84,7660.0
2017-11-09 11:50:00,66.54,66.63,66.48,66.62,28760.0,53.8481,53.9209,53.7995,53.9128,28760.0
2017-11-09 12:00:00,66.62,66.63,66.44,66.51,11554.0,53.9128,53.9209,53.7671,53.8238,11554.0
2017-11-09 12:10:00,66.48,66.57,66.46,66.57,18898.0,53.7995,53.8723,53.7833,53.8723,18898.0
2017-11-09 12:20:00,66.56,66.58,66.51,66.55,11015.0,53.8642,53.8804,53.8238,53.8562,11015.0
2017-11-09 12:30:00,66.53,66.59,66.49,66.52,22633.0,53.84,53.8885,53.8076,53.8319,22633.0
2017-11-09 12:40:00,66.52,66.52,66.39,66.51,44043.0,53.8319,53.8319,53.7267,53.8238,44043.0
2017-11-09 12:50:00,66.49,66.7,66.49,66.67,15241.0,53.8076,53.9775,53.8076,53.9533,15241.0
2017-11-09 13:00:00,66.7,66.8,66.67,66.72,14260.0,53.9775,54.0585,53.9533,53.9937,14260.0
2017-11-09 13:10:00,66.72,66.86,66.72,66.79,13069.0,53.9937,54.107,53.9937,54.0504,13069.0
2017-11-09 13:20:00,66.78,66.84,66.63,66.79,29331.0,54.0423,54.0908,53.9209,54.0504,29331.0
2017-11-09 13:30:00,66.78,66.85,66.66,66.66,11582.0,54.0423,54.0989,53.9452,53.9452,11582.0
2017-11-09 13:40:00,66.64,66.69,66.57,66.64,9219.0,53.929,53.9694,53.8723,53.929,9219.0
2017-11-09 13:50:00,66.65,66.66,66.56,66.59,20999.0,53.9371,53.9452,53.8642,53.8885,20999.0
2017-11-09 14:00:00,66.59,66.6,66.52,66.53,12227.0,53.8885,53.8966,53.8319,53.84,12227.0
2017-11-09 14:10:00,66.53,66.58,66.49,66.57,12720.0,53.84,53.8804,53.8076,53.8723,12720.0
2017-11-09 14:20:00,66.55,66.59,66.45,66.51,76929.0,53.8562,53.8885,53.7752,53.8238,76929.0
2017-11-09 14:30:00,66.52,66.57,66.38,66.38,21460.0,53.8319,53.8723,53.7186,53.7186,21460.0
2017-11-09 14:40:00,66.37,66.37,66.26,66.27,29746.0,53.7105,53.7105,53.6215,53.6296,29746.0
2017-11-09 14:50:00,66.26,66.38,66.25,66.33,23576.0,53.6215,53.7186,53.6134,53.6781,23576.0
2017-11-09 15:00:00,66.33,66.38,66.29,66.35,32657.0,53.6781,53.7186,53.6457,53.6943,32657.0
2017-11-09 15:10:00,66.34,66.42,66.34,66.41,20006.0,53.6862,53.7509,53.6862,53.7429,20006.0
2017-11-09 15:20:00,66.41,66.48,66.36,66.4,25463.0,53.7429,53.7995,53.7024,53.7348,25463.0
2017-11-09 15:30:00,66.4,66.54,66.34,66.46,60148.0,53.7348,53.8481,53.6862,53.7833,60148.0
2017-11-09 15:40:00,66.46,66.54,66.44,66.52,81410.0,53.7833,53.8481,53.7671,53.8319,81410.0
2017-11-09 15:50:00,66.52,66.56,66.45,66.46,210123.0,53.8319,53.8642,53.7752,53.7833,210123.0
2017-11-10 09:30:00,66.03,66.46,66.0,66.36,39748.0,53.4353,53.7833,53.4111,53.7024,39748.0
2017-11-10 09:40:00,66.37,66.64,66.36,66.55,34986.0,53.7105,53.929,53.7024,53.8562,34986.0
2017-11-10 09:50:00,66.56,66.73,66.56,66.73,20924.0,53.8642,54.0018,53.8642,54.0018,20924.0
2017-11-10 10:00:00,66.72,66.77,66.59,66.69,16648.0,53.9937,54.0342,53.8885,53.9694,16648.0
2017-11-10 10:10:00,66.69,66.78,66.65,66.76,12803.0,53.9694,54.0423,53.9371,54.0261,12803.0
2017-11-10 10:20:00,66.76,66.89,66.73,66.82,23222.0,54.0261,54.1313,54.0018,54.0747,23222.0
2017-11-10 10:30:00,66.78,66.82,66.7,66.75,21436.0,54.0423,54.0747,53.9775,54.018,21436.0
2017-11-10 10:40:00,66.76,66.87,66.76,66.83,13595.0,54.0261,54.1151,54.0261,54.0827,13595.0
2017-11-10 10:50:00,66.79,66.82,66.74,66.77,11307.0,54.0504,54.0747,54.0099,54.0342,11307.0
2017-11-10 11:00:00,66.78,66.78,66.66,66.73,57068.0,54.0423,54.0423,53.9452,54.0018,57068.0
2017-11-10 11:10:00,66.74,66.86,66.74,66.84,31016.0,54.0099,54.107,54.0099,54.0908,31016.0
2017-11-10 11:20:00,66.82,66.85,66.65,66.67,21415.0,54.0747,54.0989,53.9371,53.9533,21415.0
2017-11-10 11:30:00,66.68,66.68,66.54,66.54,27783.0,53.9614,53.9614,53.8481,53.8481,27783.0
2017-11-10 11:40:00,66.53,66.66,66.5,66.66,28746.0,53.84,53.9452,53.8157,53.9452,28746.0
2017-11-10 11:50:00,66.62,66.63,66.52,66.57,12159.0,53.9128,53.9209,53.8319,53.8723,12159.0
2017-11-10 12:00:00,66.57,66.62,66.54,66.61,10103.0,53.8723,53.9128,53.8481,53.9047,10103.0
2017-11-10 12:10:00,66.62,66.63,66.52,66.55,14205.0,53.9128,53.9209,53.8319,53.8562,14205.0
2017-11-10 12:20:00,66.54,66.56,66.46,66.46,7991.0,53.8481,53.8642,53.7833,53.7833,7991.0
2017-11-10 12:30:00,66.45,66.56,66.45,66.48,10572.0,53.7752,53.8642,53.7752,53.7995,10572.0
2017-11-10 12:40:00,66.48,66.49,66.37,66.4,22865.0,53.7995,53.8076,53.7105,53.7348,22865.0
2017-11-10 12:50:00,66.37,66.42,66.28,66.28,14741.0,53.7105,53.7509,53.6377,53.6377,14741.0
2017-11-10 13:00:00,66.3,66.32,66.28,66.32,14819.0,53.6538,53.67,53.6377,53.67,14819.0
2017-11-10 13:10:00,66.31,66.32,66.23,66.24,26410.0,53.6619,53.67,53.5972,53.6053,26410.0
2017-11-10 13:20:00,66.23,66.29,66.2,66.2,27583.0,53.5972,53.6457,53.5729,53.5729,27583.0
2017-11-10 13:30:00,66.21,66.26,66.18,66.24,19147.0,53.581,53.6215,53.5567,53.6053,19147.0
2017-11-10 13:40:00,66.25,66.25,66.18,66.22,20334.0,53.6134,53.6134,53.5567,53.5891,20334.0
2017-11-10 13:50:00,66.26,66.27,66.23,66.26,43220.0,53.6215,53.6296,53.5972,53.6215,43220.0
2017-11-10 14:00:00,66.27,66.35,66.25,66.33,19221.0,53.6296,53.6943,53.6134,53.6781,19221.0
2017-11-10 14:10:00,66.33,66.34,66.29,66.33,19759.0,53.6781,53.6862,53.6457,53.6781,19759.0
2017-11-10 14:20:00,66.33,66.43,66.33,66.43,14600.0,53.6781,53.759,53.6781,53.759,14600.0
2017-11-10 14:30:00,66.44,66.44,66.34,66.37,14965.0,53.7671,53.7671,53.6862,53.7105,14965.0
2017-11-10 14:40:00,66.37,66.42,66.37,66.39,16567.0,53.7105,53.7509,53.7105,53.7267,16567.0
2017-11-10 14:50:00,66.39,66.4,66.36,66.4,14439.0,53.7267,53.7348,53.7024,53.7348,14439.0
2017-11-10 15:00:00,66.4,66.4,66.34,66.37,21375.0,53.7348,53.7348,53.6862,53.7105,21375.0
2017-11-10 15:10:00,66.36,66.4,66.33,66.33,17823.0,53.7024,53.7348,53.6781,53.6781,17823.0
2017-11-10 15:20:00,66.33,66.37,66.32,66.35,27677.0,53.6781,53.7105,53.67,53.6943,27677.0
2017-11-10 15:30:00,66.35,66.35,66.25,66.28,57664.0,53.6943,53.6943,53.6134,53.6377,57664.0
2017-11-10 15:40:00,66.28,66.32,66.26,66.3,74923.0,53.6377,53.67,53.6215,53.6538,74923.0
2017-11-10 15:50:00,66.3,66.32,66.13,66.22,248174.0,53.6538,53.67,53.5163,53.5891,248174.0
2017-11-13 09:30:00,66.28,66.77,66.05,66.59,39118.0,53.6377,54.0342,53.4515,53.8885,39118.0
2017-11-13 09:40:00,66.59,66.69,66.49,66.5,15402.0,53.8885,53.9694,53.8076,53.8157,15402.0
2017-11-13 09:50:00,66.49,66.6,66.46,66.46,14206.0,53.8076,53.8966,53.7833,53.7833,14206.0
2017-11-13 10:00:00,66.52,66.76,66.49,66.73,17696.0,53.8319,54.0261,53.8076,54.0018,17696.0
2017-11-13 10:10:00,66.7,66.86,66.7,66.86,23360.0,53.9775,54.107,53.9775,54.107,23360.0
2017-11-13 10:20:00,66.84,66.96,66.79,66.94,27912.0,54.0908,54.1879,54.0504,54.1718,27912.0
2017-11-13 10:30:00,66.95,66.96,66.71,66.71,19561.0,54.1799,54.1879,53.9856,53.9856,19561.0
2017-11-13 10:40:00,66.69,66.72,66.57,66.57,14675.0,53.9694,53.9937,53.8723,53.8723,14675.0
2017-11-13 10:50:00,66.61,66.73,66.55,66.67,52357.0,53.9047,54.0018,53.8562,53.9533,52357.0
2017-11-13 11:00:00,66.66,66.71,66.58,66.7,31574.0,53.9452,53.9856,53.8804,53.9775,31574.0
2017-11-13 11:10:00,66.69,66.71,66.67,66.67,14320.0,53.9694,53.9856,53.9533,53.9533,14320.0
2017-11-13 11:20:00,66.71,66.78,66.66,66.73,30747.0,53.9856,54.0423,53.9452,54.0018,30747.0
2017-11-13 11:30:00,66.72,66.84,66.63,66.84,36579.0,53.9937,54.0908,53.9209,54.0908,36579.0
2017-11-13 11:40:00,66.84,66.92,66.81,66.88,21618.0,54.0908,54.1556,54.0666,54.1232,21618.0
2017-11-13 11:50:00,66.9,66.91,66.84,66.9,15387.0,54.1394,54.1475,54.0908,54.1394,15387.0
2017-11-13 12:00:00,66.92,66.97,66.83,66.83,27403.0,54.1556,54.196,54.0827,54.0827,27403.0
2017-11-13 12:10:00,66.85,66.88,66.81,66.84,21116.0,54.0989,54.1232,54.0666,54.0908,21116.0
2017-11-13 12:20:00,66.84,66.95,66.84,66.95,26826.0,54.0908,54.1799,54.0908,54.1799,26826.0
2017-11-13 12:30:00,66.93,67.02,66.9,66.96,15919.0,54.1637,54.2365,54.1394,54.1879,15919.0
2017-11-13 12:40:00,66.95,67.0,66.93,67.0,19605.0,54.1799,54.2203,54.1637,54.2203,19605.0
2017-11-13 12:50:00,66.99,67.1,66.98,67.09,13571.0,54.2122,54.3012,54.2041,54.2932,13571.0
2017-11-13 13:00:00,67.09,67.19,67.09,67.09,48958.0,54.2932,54.3741,54.2932,54.2932,48958.0
2017-11-13 13:10:00,67.1,67.22,67.06,67.19,34586.0,54.3012,54.3984,54.2689,54.3741,34586.0
2017-11-13 13:20:00,67.19,67.21,67.06,67.08,16306.0,54.3741,54.3903,54.2689,54.2851,16306.0
2017-11-13 13:30:00,67.06,67.1,67.01,67.09,10215.0,54.2689,54.3012,54.2284,54.2932,10215.0
2017-11-13 13:40:00,67.08,67.13,67.04,67.09,12679.0,54.2851,54.3255,54.2527,54.2932,12679.0
2017-11-13 13:50:00,67.08,67.1,67.03,67.06,38722.0,54.2851,54.3012,54.2446,54.2689,38722.0
2017-11-13 14:00:00,67.06,67.15,67.04,67.09,23832.0,54.2689,54.3417,54.2527,54.2932,23832.0
2017-11-13 14:10:00,67.09,67.14,67.09,67.13,27853.0,54.2932,54.3336,54.2932,54.3255,27853.0
2017-11-13 14:20:00,67.1,67.14,67.09,67.13,25702.0,54.3012,54.3336,54.2932,54.3255,25702.0
2017-11-13 14:30:00,67.11,67.22,67.11,67.2,15082.0,54.3093,54.3984,54.3093,54.3822,15082.0
2017-11-13 14:40:00,67.2,67.2,67.13,67.19,31038.0,54.3822,54.3822,54.3255,54.3741,31038.0
2017-11-13 14:50:00,67.19,67.2,67.11,67.13,25619.0,54.3741,54.3822,54.3093,54.3255,25619.0
2017-11-13 15:00:00,67.13,67.18,67.08,67.12,44414.0,54.3255,54.366,54.2851,54.3174,44414.0
2017-11-13 15:10:00,67.12,67.17,67.11,67.14,33791.0,54.3174,54.3579,54.3093,54.3336,33791.0
2017-11-13 15:20:00,67.13,67.15,67.09,67.1,29497.0,54.3255,54.3417,54.2932,54.3012,29497.0
2017-11-13 15:30:00,67.11,67.11,66.91,66.92,45021.0,54.3093,54.3093,54.1475,54.1556,45021.0
2017-11-13 15:40:00,66.93,67.01,66.93,67.01,54314.0,54.1637,54.2284,54.1637,54.2284,54314.0
2017-11-13 15:50:00,67.01,67.1,66.97,67.08,155864.0,54.2284,54.3012,54.196,54.2851,155864.0
2017-11-14 09:30:00,67.02,67.2,66.77,67.07,51044.0,54.2365,54.3822,54.0342,54.277,51044.0
2017-11-14 09:40:00,67.09,67.13,66.84,66.87,39180.0,54.2932,54.3255,54.0908,54.1151,39180.0
2017-11-14 09:50:00,66.88,66.96,66.85,66.87,24892.0,54.1232,54.1879,54.0989,54.1151,24892.0
2017-11-14 10:00:00,66.85,67.01,66.84,66.89,31859.0,54.0989,54.2284,54.0908,54.1313,31859.0
2017-11-14 10:10:00,66.92,67.04,66.78,66.8,40275.0,54.1556,54.2527,54.0423,54.0585,40275.0
2017-11-14 10:20:00,66.82,66.93,66.77,66.82,27509.0,54.0747,54.1637,54.0342,54.0747,27509.0
2017-11-14 10:30:00,66.85,66.94,66.78,66.78,32196.0,54.0989,54.1718,54.0423,54.0423,32196.0
2017-11-14 10:40:00,66.8,66.84,66.76,66.77,46255.0,54.0585,54.0908,54.0261,54.0342,46255.0
2017-11-14 10:50:00,66.79,66.8,66.7,66.78,35762.0,54.0504,54.0585,53.9775,54.0423,35762.0
2017-11-14 11:00:00,66.79,66.81,66.68,66.78,20230.0,54.0504,54.0666,53.9614,54.0423,20230.0
2017-11-14 11:10:00,66.78,66.83,66.7,66.77,30781.0,54.0423,54.0827,53.9775,54.0342,30781.0
2017-11-14 11:20:00,66.79,66.83,66.73,66.76,33146.0,54.0504,54.0827,54.0018,54.0261,33146.0
2017-11-14 11:30:00,66.76,66.81,66.72,66.76,35873.0,54.0261,54.0666,53.9937,54.0261,35873.0
2017-11-14 11:40:00,66.77,67.15,66.77,67.11,41763.0,54.0342,54.3417,54.0342,54.3093,41763.0
2017-11-14 11:50:00,67.09,67.22,67.07,67.15,54414.0,54.2932,54.3984,54.277,54.3417,54414.0
2017-11-14 12:00:00,67.16,67.16,67.05,67.05,23545.0,54.3498,54.3498,54.2608,54.2608,23545.0
2017-11-14 12:10:00,67.06,67.08,66.99,67.01,19722.0,54.2689,54.2851,54.2122,54.2284,19722.0
2017-11-14 12:20:00,67.01,67.02,66.95,66.98,25778.0,54.2284,54.2365,54.1799,54.2041,25778.0
2017-11-14 12:30:00,66.97,67.03,66.97,67.01,30374.0,54.196,54.2446,54.196,54.2284,30374.0
2017-11-14 12:40:00,67.01,67.08,67.01,67.05,21867.0,54.2284,54.2851,54.2284,54.2608,21867.0
2017-11-14 12:50:00,67.05,67.16,67.02,67.04,19431.0,54.2608,54.3498,54.2365,54.2527,19431.0
2017-11-14 13:00:00,67.04,67.05,66.96,67.03,15283.0,54.2527,54.2608,54.1879,54.2446,15283.0
2017-11-14 13:10:00,67.01,67.06,67.0,67.03,10445.0,54.2284,54.2689,54.2203,54.2446,10445.0
2017-11-14 13:20:00,67.04,67.06,66.98,66.99,28968.0,54.2527,54.2689,54.2041,54.2122,28968.0
2017-11-14 13:30:00,66.99,67.12,66.99,67.12,17856.0,54.2122,54.3174,54.2122,54.3174,17856.0
2017-11-14 13:40:00,67.13,67.21,67.12,67.16,11002.0,54.3255,54.3903,54.3174,54.3498,11002.0
2017-11-14 13:50:00,67.16,67.22,67.13,67.2,15075.0,54.3498,54.3984,54.3255,54.3822,15075.0
2017-11-14 14:00:00,67.2,67.23,67.13,67.18,18187.0,54.3822,54.4064,54.3255,54.366,18187.0
2017-11-14 14:10:00,67.18,67.2,67.16,67.2,22277.0,54.366,54.3822,54.3498,54.3822,22277.0
2017-11-14 14:20:00,67.2,67.22,67.15,67.18,20702.0,54.3822,54.3984,54.3417,54.366,20702.0
2017-11-14 14:30:00,67.19,67.25,67.09,67.12,21629.0,54.3741,54.4226,54.2932,54.3174,21629.0
2017-11-14 14:40:00,67.13,67.14,67.0,67.0,18255.0,54.3255,54.3336,54.2203,54.2203,18255.0
2017-11-14 14:50:00,67.0,67.06,67.0,67.03,22765.0,54.2203,54.2689,54.2203,54.2446,22765.0
2017-11-14 15:00:00,67.03,67.04,66.96,66.97,41534.0,54.2446,54.2527,54.1879,54.196,41534.0
2017-11-14 15:10:00,66.96,67.07,66.95,67.06,44940.0,54.1879,54.277,54.1799,54.2689,44940.0
2017-11-14 15:20:00,67.05,67.07,67.03,67.04,21965.0,54.2608,54.277,54.2446,54.2527,21965.0
2017-11-14 15:30:00,67.04,67.08,67.03,67.06,48883.0,54.2527,54.2851,54.2446,54.2689,48883.0
2017-11-14 15:40:00,67.05,67.08,67.03,67.07,59038.0,54.2608,54.2851,54.2446,54.277,59038.0
2017-11-14 15:50:00,67.08,67.19,67.07,67.17,223072.0,54.2851,54.3741,54.277,54.3579,223072.0
2017-11-15 09:30:00,66.93,67.08,66.64,66.74,30008.0,54.1637,54.2851,53.929,54.0099,30008.0
2017-11-15 09:40:00,66.7,66.73,66.35,66.38,32742.0,53.9775,54.0018,53.6943,53.7186,32742.0
2017-11-15 09:50:00,66.39,66.48,66.24,66.39,27156.0,53.7267,53.7995,53.6053,53.7267,27156.0
2017-11-15 10:00:00,66.39,66.57,66.37,66.55,21176.0,53.7267,53.8723,53.7105,53.8562,21176.0
2017-11-15 10:10:00,66.55,66.57,66.45,66.48,18370.0,53.8562,53.8723,53.7752,53.7995,18370.0
2017-11-15 10:20:00,66.46,66.56,66.43,66.55,20752.0,53.7833,53.8642,53.759,53.8562,20752.0
2017-11-15 10:30:00,66.55,66.56,66.48,66.49,15348.0,53.8562,53.8642,53.7995,53.8076,15348.0
2017-11-15 10:40:00,66.51,66.61,66.48,66.59,34383.0,53.8238,53.9047,53.7995,53.8885,34383.0
2017-11-15 10:50:00,66.59,66.59,66.38,66.39,43710.0,53.8885,53.8885,53.7186,53.7267,43710.0
2017-11-15 11:00:00,66.42,66.44,66.25,66.26,22601.0,53.7509,53.7671,53.6134,53.6215,22601.0
2017-11-15 11:10:00,66.27,66.28,66.19,66.19,19667.0,53.6296,53.6377,53.5648,53.5648,19667.0
2017-11-15 11:20:00,66.19,66.19,66.0,66.02,43485.0,53.5648,53.5648,53.4111,53.4272,43485.0
2017-11-15 11:30:00,66.04,66.07,66.04,66.05,18335.0,53.4434,53.4677,53.4434,53.4515,18335.0
2017-11-15 11:40:00,66.05,66.29,66.05,66.28,27221.0,53.4515,53.6457,53.4515,53.6377,27221.0
2017-11-15 11:50:00,66.27,66.27,66.18,66.22,16264.0,53.6296,53.6296,53.5567,53.5891,16264.0
2017-11-15 12:00:00,66.22,66.26,66.16,66.25,18577.0,53.5891,53.6215,53.5405,53.6134,18577.0
2017-11-15 12:10:00,66.26,66.26,66.19,66.23,17759.0,53.6215,53.6215,53.5648,53.5972,17759.0
2017-11-15 12:20:00,66.23,66.23,66.2,66.21,12868.0,53.5972,53.5972,53.5729,53.581,12868.0
2017-11-15 12:30:00,66.22,66.23,66.19,66.2,16404.0,53.5891,53.5972,53.5648,53.5729,16404.0
2017-11-15 12:40:00,66.2,66.22,66.16,66.2,45478.0,53.5729,53.5891,53.5405,53.5729,45478.0
2017-11-15 12:50:00,66.2,66.26,66.2,66.24,21697.0,53.5729,53.6215,53.5729,53.6053,21697.0
2017-11-15 13:00:00,66.22,66.24,66.16,66.21,47628.0,53.5891,53.6053,53.5405,53.581,47628.0
2017-11-15 13:10:00,66.2,66.2,66.13,66.17,32048.0,53.5729,53.5729,53.5163,53.5486,32048.0
2017-11-15 13:20:00,66.18,66.2,66.15,66.17,39378.0,53.5567,53.5729,53.5324,53.5486,39378.0
2017-11-15 13:30:00,66.18,66.2,66.15,66.15,11955.0,53.5567,53.5729,53.5324,53.5324,11955.0
2017-11-15 13:40:00,66.16,66.19,66.14,66.18,27869.0,53.5405,53.5648,53.5244,53.5567,27869.0
2017-11-15 13:50:00,66.18,66.27,66.18,66.21,23303.0,53.5567,53.6296,53.5567,53.581,23303.0
2017-11-15 14:00:00,66.22,66.22,66.15,66.16,17714.0,53.5891,53.5891,53.5324,53.5405,17714.0
2017-11-15 14:10:00,66.15,66.17,66.1,66.12,18488.0,53.5324,53.5486,53.492,53.5082,18488.0
2017-11-15 14:20:00,66.1,66.1,66.03,66.08,22154.0,53.492,53.492,53.4353,53.4758,22154.0
2017-11-15 14:30:00,66.08,66.15,66.07,66.12,26747.0,53.4758,53.5324,53.4677,53.5082,26747.0
2017-11-15 14:40:00,66.13,66.17,66.1,66.11,19920.0,53.5163,53.5486,53.492,53.5001,19920.0
2017-11-15 14:50:00,66.11,66.11,66.04,66.05,25107.0,53.5001,53.5001,53.4434,53.4515,25107.0
2017-11-15 15:00:00,66.05,66.05,65.94,65.97,27931.0,53.4515,53.4515,53.3625,53.3868,27931.0
2017-11-15 15:10:00,65.98,66.01,65.97,65.99,59066.0,53.3949,53.4192,53.3868,53.403,59066.0
2017-11-15 15:20:00,66.0,66.0,65.81,65.81,38440.0,53.4111,53.4111,53.2573,53.2573,38440.0
2017-11-15 15:30:00,65.81,65.87,65.69,65.73,98893.0,53.2573,53.3059,53.1602,53.1926,98893.0
2017-11-15 15:40:00,65.72,65.74,65.6,65.65,124470.0,53.1845,53.2007,53.0874,53.1278,124470.0
2017-11-15 15:50:00,65.65,65.67,65.51,65.59,296820.0,53.1278,53.144,53.0145,53.0793,296820.0
2017-11-16 09:30:00,65.69,65.98,65.5,65.86,55489.0,53.1602,53.3949,53.0064,53.2978,55489.0
2017-11-16 09:40:00,65.85,65.89,65.6,65.73,20085.0,53.2897,53.322,53.0874,53.1926,20085.0
2017-11-16 09:50:00,65.73,65.83,65.7,65.81,33920.0,53.1926,53.2735,53.1683,53.2573,33920.0
2017-11-16 10:00:00,65.83,65.94,65.75,65.92,41633.0,53.2735,53.3625,53.2087,53.3463,41633.0
2017-11-16 10:10:00,65.91,66.05,65.86,66.0,38649.0,53.3382,53.4515,53.2978,53.4111,38649.0
2017-11-16 10:20:00,65.99,66.02,65.92,65.92,21917.0,53.403,53.4272,53.3463,53.3463,21917.0
2017-11-16 10:30:00,65.94,66.07,65.93,66.03,43842.0,53.3625,53.4677,53.3544,53.4353,43842.0
2017-11-16 10:40:00,66.04,66.17,66.02,66.15,42204.0,53.4434,53.5486,53.4272,53.5324,42204.0
2017-11-16 10:50:00,66.17,66.23,66.15,66.19,41668.0,53.5486,53.5972,53.5324,53.5648,41668.0
2017-11-16 11:00:00,66.2,66.31,66.16,66.3,62618.0,53.5729,53.6619,53.5405,53.6538,62618.0
2017-11-16 11:10:00,66.29,66.36,66.28,66.3,24778.0,53.6457,53.7024,53.6377,53.6538,24778.0
2017-11-16 11:20:00,66.3,66.37,66.27,66.28,26297.0,53.6538,53.7105,53.6296,53.6377,26297.0
2017-11-16 11:30:00,66.3,66.35,66.27,66.27,15040.0,53.6538,53.6943,53.6296,53.6296,15040.0
2017-11-16 11:40:00,66.27,66.42,66.24,66.4,35185.0,53.6296,53.7509,53.6053,53.7348,35185.0
2017-11-16 11:50:00,66.39,66.49,66.37,66.49,23112.0,53.7267,53.8076,53.7105,53.8076,23112.0
2017-11-16 12:00:00,66.48,66.49,66.35,66.4,19568.0,53.7995,53.8076,53.6943,53.7348,19568.0
2017-11-16 12:10:00,66.4,66.4,66.28,66.35,29295.0,53.7348,53.7348,53.6377,53.6943,29295.0
2017-11-16 12:20:00,66.37,66.46,66.34,66.42,42869.0,53.7105,53.7833,53.6862,53.7509,42869.0
2017-11-16 12:30:00,66.42,66.45,66.37,66.39,13466.0,53.7509,53.7752,53.7105,53.7267,13466.0
2017-11-16 12:40:00,66.39,66.46,66.36,66.43,9999.0,53.7267,53.7833,53.7024,53.759,9999.0
2017-11-16 12:50:00,66.42,66.43,66.33,66.4,37698.0,53.7509,53.759,53.6781,53.7348,37698.0
2017-11-16 13:00:00,66.41,66.59,66.39,66.52,23177.0,53.7429,53.8885,53.7267,53.8319,23177.0
2017-11-16 13:10:00,66.51,66.6,66.51,66.56,16815.0,53.8238,53.8966,53.8238,53.8642,16815.0
2017-11-16 13:20:00,66.58,66.58,66.45,66.55,47296.0,53.8804,53.8804,53.7752,53.8562,47296.0
2017-11-16 13:30:00,66.56,66.57,66.51,66.56,12067.0,53.8642,53.8723,53.8238,53.8642,12067.0
2017-11-16 13:40:00,66.58,66.66,66.58,66.62,20218.0,53.8804,53.9452,53.8804,53.9128,20218.0
2017-11-16 13:50:00,66.64,66.66,66.54,66.63,12433.0,53.929,53.9452,53.8481,53.9209,12433.0
2017-11-16 14:00:00,66.63,66.68,66.61,66.67,20613.0,53.9209,53.9614,53.9047,53.9533,20613.0
2017-11-16 14:10:00,66.66,66.74,66.65,66.74,26154.0,53.9452,54.0099,53.9371,54.0099,26154.0
2017-11-16 14:20:00,66.71,66.76,66.68,66.76,26921.0,53.9856,54.0261,53.9614,54.0261,26921.0
2017-11-16 14:30:00,66.76,66.99,66.74,66.89,80187.0,54.0261,54.2122,54.0099,54.1313,80187.0
2017-11-16 14:40:00,66.88,66.96,66.84,66.87,50583.0,54.1232,54.1879,54.0908,54.1151,50583.0
2017-11-16 14:50:00,66.86,66.93,66.85,66.88,36541.0,54.107,54.1637,54.0989,54.1232,36541.0
2017-11-16 15:00:00,66.87,66.9,66.81,66.89,45936.0,54.1151,54.1394,54.0666,54.1313,45936.0
2017-11-16 15:10:00,66.89,67.0,66.86,66.95,67167.0,54.1313,54.2203,54.107,54.1799,67167.0
2017-11-16 15:20:00,66.95,67.01,66.94,66.99,59878.0,54.1799,54.2284,54.1718,54.2122,59878.0
2017-11-16 15:30:00,67.0,67.04,66.91,67.03,74824.0,54.2203,54.2527,54.1475,54.2446,74824.0
2017-11-16 15:40:00,67.03,67.15,66.99,67.15,143630.0,54.2446,54.3417,54.2122,54.3417,143630.0
2017-11-16 15:50:00,67.15,67.19,66.98,67.05,291265.0,54.3417,54.3741,54.2041,54.2608,291265.0
2017-11-17 09:30:00,66.52,66.72,66.45,66.6,97315.0,53.8319,53.9937,53.7752,53.8966,97315.0
2017-11-17 09:40:00,66.59,66.66,66.52,66.66,12747.0,53.8885,53.9452,53.8319,53.9452,12747.0
2017-11-17 09:50:00,66.67,66.84,66.65,66.76,24671.0,53.9533,54.0908,53.9371,54.0261,24671.0
2017-11-17 10:00:00,66.73,66.76,66.68,66.68,11105.0,54.0018,54.0261,53.9614,53.9614,11105.0
2017-11-17 10:10:00,66.68,66.68,66.6,66.65,13589.0,53.9614,53.9614,53.8966,53.9371,13589.0
2017-11-17 10:20:00,66.64,66.66,66.53,66.53,13990.0,53.929,53.9452,53.84,53.84,13990.0
2017-11-17 10:30:00,66.55,66.55,66.4,66.47,19962.0,53.8562,53.8562,53.7348,53.7914,19962.0
2017-11-17 10:40:00,66.46,66.66,66.44,66.64,24053.0,53.7833,53.9452,53.7671,53.929,24053.0
2017-11-17 10:50:00,66.63,66.63,66.45,66.5,19101.0,53.9209,53.9209,53.7752,53.8157,19101.0
2017-11-17 11:00:00,66.5,66.52,66.39,66.39,24809.0,53.8157,53.8319,53.7267,53.7267,24809.0
2017-11-17 11:10:00,66.4,66.55,66.37,66.53,68458.0,53.7348,53.8562,53.7105,53.84,68458.0
2017-11-17 11:20:00,66.54,66.55,66.44,66.44,16036.0,53.8481,53.8562,53.7671,53.7671,16036.0
2017-11-17 11:30:00,66.45,66.45,66.36,66.38,13757.0,53.7752,53.7752,53.7024,53.7186,13757.0
2017-11-17 11:40:00,66.38,66.41,66.35,66.37,11508.0,53.7186,53.7429,53.6943,53.7105,11508.0
2017-11-17 11:50:00,66.36,66.43,66.35,66.41,13641.0,53.7024,53.759,53.6943,53.7429,13641.0
2017-11-17 12:00:00,66.42,66.42,66.35,66.37,9174.0,53.7509,53.7509,53.6943,53.7105,9174.0
2017-11-17 12:10:00,66.37,66.45,66.35,66.43,8094.0,53.7105,53.7752,53.6943,53.759,8094.0
2017-11-17 12:20:00,66.43,66.44,66.35,66.42,11543.0,53.759,53.7671,53.6943,53.7509,11543.0
2017-11-17 12:30:00,66.41,66.46,66.39,66.41,9581.0,53.7429,53.7833,53.7267,53.7429,9581.0
2017-11-17 12:40:00,66.43,66.46,66.41,66.44,8878.0,53.759,53.7833,53.7429,53.7671,8878.0
2017-11-17 12:50:00,66.41,66.45,66.39,66.44,8656.0,53.7429,53.7752,53.7267,53.7671,8656.0
2017-11-17 13:00:00,66.45,66.46,66.36,66.37,7395.0,53.7752,53.7833,53.7024,53.7105,7395.0
2017-11-17 13:10:00,66.39,66.39,66.33,66.34,7321.0,53.7267,53.7267,53.6781,53.6862,7321.0
2017-11-17 13:20:00,66.34,66.34,66.25,66.25,9692.0,53.6862,53.6862,53.6134,53.6134,9692.0
2017-11-17 13:30:00,66.25,66.28,66.19,66.22,8982.0,53.6134,53.6377,53.5648,53.5891,8982.0
2017-11-17 13:40:00,66.23,66.27,66.2,66.26,15792.0,53.5972,53.6296,53.5729,53.6215,15792.0
2017-11-17 13:50:00,66.26,66.36,66.26,66.33,9851.0,53.6215,53.7024,53.6215,53.6781,9851.0
2017-11-17 14:00:00,66.34,66.37,66.27,66.31,12092.0,53.6862,53.7105,53.6296,53.6619,12092.0
2017-11-17 14:10:00,66.29,66.29,66.24,66.26,11997.0,53.6457,53.6457,53.6053,53.6215,11997.0
2017-11-17 14:20:00,66.27,66.27,66.22,66.25,18266.0,53.6296,53.6296,53.5891,53.6134,18266.0
2017-11-17 14:30:00,66.25,66.34,66.25,66.33,11920.0,53.6134,53.6862,53.6134,53.6781,11920.0
2017-11-17 14:40:00,66.32,66.37,66.29,66.36,13702.0,53.67,53.7105,53.6457,53.7024,13702.0
2017-11-17 14:50:00,66.37,66.4,66.28,66.28,11883.0,53.7105,53.7348,53.6377,53.6377,11883.0
2017-11-17 15:00:00,66.28,66.35,66.26,66.3,18127.0,53.6377,53.6943,53.6215,53.6538,18127.0
2017-11-17 15:10:00,66.3,66.37,66.29,66.33,22200.0,53.6538,53.7105,53.6457,53.6781,22200.0
2017-11-17 15:20:00,66.34,66.34,66.28,66.29,21415.0,53.6862,53.6862,53.6377,53.6457,21415.0
2017-11-17 15:30:00,66.28,66.36,66.23,66.36,60949.0,53.6377,53.7024,53.5972,53.7024,60949.0
2017-11-17 15:40:00,66.36,66.4,66.25,66.28,91360.0,53.7024,53.7348,53.6134,53.6377,91360.0
2017-11-17 15:50:00,66.28,66.38,66.28,66.31,119120.0,53.6377,53.7186,53.6377,53.6619,119120.0
2017-11-20 09:30:00,66.48,66.5,66.19,66.46,27705.0,53.7995,53.8157,53.5648,53.7833,27705.0
2017-11-20 09:40:00,66.41,66.5,66.32,66.4,16386.0,53.7429,53.8157,53.67,53.7348,16386.0
2017-11-20 09:50:00,66.4,66.7,66.36,66.7,50480.0,53.7348,53.9775,53.7024,53.9775,50480.0
2017-11-20 10:00:00,66.63,66.63,66.5,66.56,39112.0,53.9209,53.9209,53.8157,53.8642,39112.0
2017-11-20 10:10:00,66.55,66.62,66.54,66.58,14304.0,53.8562,53.9128,53.8481,53.8804,14304.0
2017-11-20 10:20:00,66.58,66.63,66.54,66.6,18922.0,53.8804,53.9209,53.8481,53.8966,18922.0
2017-11-20 10:30:00,66.58,66.62,66.51,66.59,35970.0,53.8804,53.9128,53.8238,53.8885,35970.0
2017-11-20 10:40:00,66.6,66.61,66.54,66.54,17813.0,53.8966,53.9047,53.8481,53.8481,17813.0
2017-11-20 10:50:00,66.54,66.59,66.52,66.56,22995.0,53.8481,53.8885,53.8319,53.8642,22995.0
2017-11-20 11:00:00,66.57,66.68,66.56,66.65,51814.0,53.8723,53.9614,53.8642,53.9371,51814.0
2017-11-20 11:10:00,66.65,66.79,66.64,66.75,24927.0,53.9371,54.0504,53.929,54.018,24927.0
2017-11-20 11:20:00,66.75,66.79,66.74,66.77,58684.0,54.018,54.0504,54.0099,54.0342,58684.0
2017-11-20 11:30:00,66.75,66.79,66.73,66.75,30432.0,54.018,54.0504,54.0018,54.018,30432.0
2017-11-20 11:40:00,66.75,66.86,66.75,66.77,36615.0,54.018,54.107,54.018,54.0342,36615.0
2017-11-20 11:50:00,66.77,66.85,66.72,66.84,14915.0,54.0342,54.0989,53.9937,54.0908,14915.0
2017-11-20 12:00:00,66.84,66.85,66.77,66.78,22495.0,54.0908,54.0989,54.0342,54.0423,22495.0
2017-11-20 12:10:00,66.77,66.79,66.75,66.75,10541.0,54.0342,54.0504,54.018,54.018,10541.0
2017-11-20 12:20:00,66.76,66.77,66.74,66.75,8981.0,54.0261,54.0342,54.0099,54.018,8981.0
2017-11-20 12:30:00,66.74,66.81,66.74,66.77,16678.0,54.0099,54.0666,54.0099,54.0342,16678.0
2017-11-20 12:40:00,66.77,66.78,66.74,66.77,16396.0,54.0342,54.0423,54.0099,54.0342,16396.0
2017-11-20 12:50:00,66.76,66.79,66.73,66.76,19881.0,54.0261,54.0504,54.0018,54.0261,19881.0
2017-11-20 13:00:00,66.76,66.76,66.7,66.74,11725.0,54.0261,54.0261,53.9775,54.0099,11725.0
2017-11-20 13:10:00,66.73,66.74,66.69,66.71,15478.0,54.0018,54.0099,53.9694,53.9856,15478.0
2017-11-20 13:20:00,66.7,66.76,66.66,66.69,13990.0,53.9775,54.0261,53.9452,53.9694,13990.0
2017-11-20 13:30:00,66.69,66.71,66.67,66.7,18134.0,53.9694,53.9856,53.9533,53.9775,18134.0
2017-11-20 13:40:00,66.7,66.76,66.69,66.72,13432.0,53.9775,54.0261,53.9694,53.9937,13432.0
2017-11-20 13:50:00,66.72,66.79,66.71,66.79,13028.0,53.9937,54.0504,53.9856,54.0504,13028.0
2017-11-20 14:00:00,66.78,66.79,66.71,66.77,18165.0,54.0423,54.0504,53.9856,54.0342,18165.0
2017-11-20 14:10:00,66.78,66.78,66.66,66.66,14385.0,54.0423,54.0423,53.9452,53.9452,14385.0
2017-11-20 14:20:00,66.66,66.7,66.63,66.64,15325.0,53.9452,53.9775,53.9209,53.929,15325.0
2017-11-20 14:30:00,66.64,66.66,66.62,66.64,27775.0,53.929,53.9452,53.9128,53.929,27775.0
2017-11-20 14:40:00,66.64,66.71,66.62,66.65,36523.0,53.929,53.9856,53.9128,53.9371,36523.0
2017-11-20 14:50:00,66.67,66.68,66.62,66.64,12047.0,53.9533,53.9614,53.9128,53.929,12047.0
2017-11-20 15:00:00,66.64,66.65,66.59,66.63,23224.0,53.929,53.9371,53.8885,53.9209,23224.0
2017-11-20 15:10:00,66.63,66.63,66.55,66.56,17653.0,53.9209,53.9209,53.8562,53.8642,17653.0
2017-11-20 15:20:00,66.55,66.56,66.49,66.53,23814.0,53.8562,53.8642,53.8076,53.84,23814.0
2017-11-20 15:30:00,66.52,66.59,66.51,66.53,44043.0,53.8319,53.8885,53.8238,53.84,44043.0
2017-11-20 15:40:00,66.54,66.54,66.42,66.48,44670.0,53.8481,53.8481,53.7509,53.7995,44670.0
2017-11-20 15:50:00,66.47,66.49,66.4,66.45,114453.0,53.7914,53.8076,53.7348,53.7752,114453.0
2017-11-21 09:30:00,66.7,67.11,66.67,67.11,23483.0,53.9775,54.3093,53.9533,54.3093,23483.0
2017-11-21 09:40:00,67.11,67.28,67.03,67.24,21170.0,54.3093,54.4469,54.2446,54.4145,21170.0
2017-11-21 09:50:00,67.25,67.4,67.21,67.4,33186.0,54.4226,54.544,54.3903,54.544,33186.0
2017-11-21 10:00:00,67.4,67.53,67.32,67.34,32691.0,54.544,54.6492,54.4793,54.4955,32691.0
2017-11-21 10:10:00,67.34,67.43,67.29,67.35,11599.0,54.4955,54.5683,54.455,54.5036,11599.0
2017-11-21 10:20:00,67.36,67.38,67.19,67.23,16305.0,54.5117,54.5278,54.3741,54.4064,16305.0
2017-11-21 10:30:00,67.24,67.34,67.2,67.23,11806.0,54.4145,54.4955,54.3822,54.4064,11806.0
2017-11-21 10:40:00,67.22,67.25,67.17,67.22,17277.0,54.3984,54.4226,54.3579,54.3984,17277.0
2017-11-21 10:50:00,67.2,67.29,67.19,67.26,47428.0,54.3822,54.455,54.3741,54.4307,47428.0
2017-11-21 11:00:00,67.26,67.27,67.2,67.23,33086.0,54.4307,54.4388,54.3822,54.4064,33086.0
2017-11-21 11:10:00,67.22,67.23,67.13,67.17,41154.0,54.3984,54.4064,54.3255,54.3579,41154.0
2017-11-21 11:20:00,67.17,67.18,67.12,67.13,15211.0,54.3579,54.366,54.3174,54.3255,15211.0
2017-11-21 11:30:00,67.14,67.15,67.11,67.14,16404.0,54.3336,54.3417,54.3093,54.3336,16404.0
2017-11-21 11:40:00,67.15,67.15,67.11,67.13,20153.0,54.3417,54.3417,54.3093,54.3255,20153.0
2017-11-21 11:50:00,67.14,67.16,67.11,67.14,24108.0,54.3336,54.3498,54.3093,54.3336,24108.0
2017-11-21 12:00:00,67.14,67.18,67.13,67.14,24447.0,54.3336,54.366,54.3255,54.3336,24447.0
2017-11-21 12:10:00,67.15,67.16,67.12,67.15,10903.0,54.3417,54.3498,54.3174,54.3417,10903.0
2017-11-21 12:20:00,67.13,67.16,67.12,67.12,13716.0,54.3255,54.3498,54.3174,54.3174,13716.0
2017-11-21 12:30:00,67.12,67.12,67.07,67.08,9390.0,54.3174,54.3174,54.277,54.2851,9390.0
2017-11-21 12:40:00,67.08,67.13,67.06,67.11,11975.0,54.2851,54.3255,54.2689,54.3093,11975.0
2017-11-21 12:50:00,67.12,67.13,67.1,67.12,11807.0,54.3174,54.3255,54.3012,54.3174,11807.0
2017-11-21 13:00:00,67.12,67.23,67.1,67.21,13132.0,54.3174,54.4064,54.3012,54.3903,13132.0
2017-11-21 13:10:00,67.22,67.24,67.19,67.21,14779.0,54.3984,54.4145,54.3741,54.3903,14779.0
2017-11-21 13:20:00,67.21,67.25,67.19,67.22,12285.0,54.3903,54.4226,54.3741,54.3984,12285.0
2017-11-21 13:30:00,67.23,67.33,67.23,67.3,15422.0,54.4064,54.4874,54.4064,54.4631,15422.0
2017-11-21 13:40:00,67.31,67.32,67.26,67.3,14157.0,54.4712,54.4793,54.4307,54.4631,14157.0
2017-11-21 13:50:00,67.31,67.33,67.25,67.25,14241.0,54.4712,54.4874,54.4226,54.4226,14241.0
2017-11-21 14:00:00,67.24,67.24,67.18,67.2,20652.0,54.4145,54.4145,54.366,54.3822,20652.0
2017-11-21 14:10:00,67.21,67.32,67.21,67.29,25533.0,54.3903,54.4793,54.3903,54.455,25533.0
2017-11-21 14:20:00,67.3,67.35,67.26,67.27,19349.0,54.4631,54.5036,54.4307,54.4388,19349.0
2017-11-21 14:30:00,67.28,67.31,67.26,67.27,16749.0,54.4469,54.4712,54.4307,54.4388,16749.0
2017-11-21 14:40:00,67.26,67.37,67.24,67.36,20223.0,54.4307,54.5197,54.4145,54.5117,20223.0
2017-11-21 14:50:00,67.35,67.38,67.28,67.31,24702.0,54.5036,54.5278,54.4469,54.4712,24702.0
2017-11-21 15:00:00,67.31,67.33,67.27,67.32,23102.0,54.4712,54.4874,54.4388,54.4793,23102.0
2017-11-21 15:10:00,67.33,67.33,67.25,67.28,19908.0,54.4874,54.4874,54.4226,54.4469,19908.0
2017-11-21 15:20:00,67.27,67.34,67.24,67.34,24323.0,54.4388,54.4955,54.4145,54.4955,24323.0
2017-11-21 15:30:00,67.33,67.33,67.2,67.23,30358.0,54.4874,54.4874,54.3822,54.4064,30358.0
2017-11-21 15:40:00,67.23,67.28,67.18,67.21,46537.0,54.4064,54.4469,54.366,54.3903,46537.0
2017-11-21 15:50:00,67.21,67.44,67.17,67.4,202069.0,54.3903,54.5764,54.3579,54.544,202069.0
2017-11-22 09:30:00,67.29,67.4,66.96,67.05,84015.0,54.455,54.544,54.1879,54.2608,84015.0
2017-11-22 09:40:00,67.03,67.18,66.97,67.17,43275.0,54.2446,54.366,54.196,54.3579,43275.0
2017-11-22 09:50:00,67.19,67.35,67.19,67.32,24838.0,54.3741,54.5036,54.3741,54.4793,24838.0
2017-11-22 10:00:00,67.32,67.35,67.08,67.15,13998.0,54.4793,54.5036,54.2851,54.3417,13998.0
2017-11-22 10:10:00,67.14,67.26,67.13,67.22,44765.0,54.3336,54.4307,54.3255,54.3984,44765.0
2017-11-22 10:20:00,67.23,67.23,67.09,67.12,12889.0,54.4064,54.4064,54.2932,54.3174,12889.0
2017-11-22 10:30:00,67.12,67.17,67.08,67.09,63404.0,54.3174,54.3579,54.2851,54.2932,63404.0
2017-11-22 10:40:00,67.09,67.11,67.03,67.1,26065.0,54.2932,54.3093,54.2446,54.3012,26065.0
2017-11-22 10:50:00,67.09,67.11,66.96,66.96,9110.0,54.2932,54.3093,54.1879,54.1879,9110.0
2017-11-22 11:00:00,66.96,66.97,66.92,66.96,14861.0,54.1879,54.196,54.1556,54.1879,14861.0
2017-11-22 11:10:00,66.96,66.96,66.86,66.88,12627.0,54.1879,54.1879,54.107,54.1232,12627.0
2017-11-22 11:20:00,66.89,66.91,66.84,66.86,13328.0,54.1313,54.1475,54.0908,54.107,13328.0
2017-11-22 11:30:00,66.86,66.97,66.83,66.97,21976.0,54.107,54.196,54.0827,54.196,21976.0
2017-11-22 11:40:00,66.98,67.0,66.85,66.92,34078.0,54.2041,54.2203,54.0989,54.1556,34078.0
2017-11-22 11:50:00,66.92,67.07,66.89,67.0,35533.0,54.1556,54.277,54.1313,54.2203,35533.0
2017-11-22 12:00:00,67.01,67.03,66.94,66.97,9003.0,54.2284,54.2446,54.1718,54.196,9003.0
2017-11-22 12:10:00,66.98,67.02,66.96,67.01,11617.0,54.2041,54.2365,54.1879,54.2284,11617.0
2017-11-22 12:20:00,67.01,67.07,66.99,67.01,11603.0,54.2284,54.277,54.2122,54.2284,11603.0
2017-11-22 12:30:00,67.01,67.02,66.95,66.98,9580.0,54.2284,54.2365,54.1799,54.2041,9580.0
2017-11-22 12:40:00,66.99,67.0,66.98,67.0,8743.0,54.2122,54.2203,54.2041,54.2203,8743.0
2017-11-22 12:50:00,67.0,67.02,66.98,67.01,12515.0,54.2203,54.2365,54.2041,54.2284,12515.0
2017-11-22 13:00:00,67.0,67.01,66.98,67.0,8690.0,54.2203,54.2284,54.2041,54.2203,8690.0
2017-11-22 13:10:00,67.0,67.06,67.0,67.05,8343.0,54.2203,54.2689,54.2203,54.2608,8343.0
2017-11-22 13:20:00,67.05,67.05,67.01,67.03,8488.0,54.2608,54.2608,54.2284,54.2446,8488.0
2017-11-22 13:30:00,67.03,67.04,66.97,66.99,19413.0,54.2446,54.2527,54.196,54.2122,19413.0
2017-11-22 13:40:00,66.99,67.02,66.96,67.01,17664.0,54.2122,54.2365,54.1879,54.2284,17664.0
2017-11-22 13:50:00,67.02,67.1,67.02,67.06,10909.0,54.2365,54.3012,54.2365,54.2689,10909.0
2017-11-22 14:00:00,67.05,67.16,67.04,67.15,15250.0,54.2608,54.3498,54.2527,54.3417,15250.0
2017-11-22 14:10:00,67.14,67.19,67.09,67.12,17997.0,54.3336,54.3741,54.2932,54.3174,17997.0
2017-11-22 14:20:00,67.13,67.16,67.09,67.12,21251.0,54.3255,54.3498,54.2932,54.3174,21251.0
2017-11-22 14:30:00,67.11,67.11,67.05,67.06,10032.0,54.3093,54.3093,54.2608,54.2689,10032.0
2017-11-22 14:40:00,67.06,67.06,66.99,67.0,12046.0,54.2689,54.2689,54.2122,54.2203,12046.0
2017-11-22 14:50:00,67.01,67.01,66.95,66.96,11797.0,54.2284,54.2284,54.1799,54.1879,11797.0
2017-11-22 15:00:00,66.96,66.99,66.93,66.94,13930.0,54.1879,54.2122,54.1637,54.1718,13930.0
2017-11-22 15:10:00,66.94,66.95,66.91,66.93,12513.0,54.1718,54.1799,54.1475,54.1637,12513.0
2017-11-22 15:20:00,66.93,66.99,66.92,66.99,16901.0,54.1637,54.2122,54.1556,54.2122,16901.0
2017-11-22 15:30:00,66.98,67.07,66.98,67.07,36422.0,54.2041,54.277,54.2041,54.277,36422.0
2017-11-22 15:40:00,67.06,67.08,66.97,66.98,48627.0,54.2689,54.2851,54.196,54.2041,48627.0
2017-11-22 15:50:00,66.99,67.01,66.9,66.91,95055.0,54.2122,54.2284,54.1394,54.1475,95055.0
2017-11-24 09:30:00,66.98,67.34,66.97,67.14,32882.0,54.2041,54.4955,54.196,54.3336,32882.0
2017-11-24 09:40:00,67.15,67.19,67.1,67.12,18623.0,54.3417,54.3741,54.3012,54.3174,18623.0
2017-11-24 09:50:00,67.11,67.2,67.11,67.16,11418.0,54.3093,54.3822,54.3093,54.3498,11418.0
2017-11-24 10:00:00,67.15,67.18,67.11,67.15,10046.0,54.3417,54.366,54.3093,54.3417,10046.0
2017-11-24 10:10:00,67.14,67.22,67.09,67.1,9676.0,54.3336,54.3984,54.2932,54.3012,9676.0
2017-11-24 10:20:00,67.1,67.18,67.07,67.16,11507.0,54.3012,54.366,54.277,54.3498,11507.0
2017-11-24 10:30:00,67.15,67.17,67.12,67.16,7888.0,54.3417,54.3579,54.3174,54.3498,7888.0
2017-11-24 10:40:00,67.15,67.17,67.1,67.12,25385.0,54.3417,54.3579,54.3012,54.3174,25385.0
2017-11-24 10:50:00,67.12,67.17,67.11,67.11,8326.0,54.3174,54.3579,54.3093,54.3093,8326.0
2017-11-24 11:00:00,67.12,67.19,67.07,67.07,11331.0,54.3174,54.3741,54.277,54.277,11331.0
2017-11-24 11:10:00,67.07,67.08,67.04,67.04,11091.0,54.277,54.2851,54.2527,54.2527,11091.0
2017-11-24 11:20:00,67.04,67.08,67.04,67.06,8680.0,54.2527,54.2851,54.2527,54.2689,8680.0
2017-11-24 11:30:00,67.07,67.14,67.07,67.08,8316.0,54.277,54.3336,54.277,54.2851,8316.0
2017-11-24 11:40:00,67.1,67.1,67.06,67.07,8109.0,54.3012,54.3012,54.2689,54.277,8109.0
2017-11-24 11:50:00,67.07,67.08,67.03,67.04,4452.0,54.277,54.2851,54.2446,54.2527,4452.0
2017-11-24 12:00:00,67.03,67.07,67.02,67.05,7580.0,54.2446,54.277,54.2365,54.2608,7580.0
2017-11-24 12:10:00,67.06,67.16,67.05,67.14,12157.0,54.2689,54.3498,54.2608,54.3336,12157.0
2017-11-24 12:20:00,67.15,67.16,67.13,67.16,7878.0,54.3417,54.3498,54.3255,54.3498,7878.0
2017-11-24 12:30:00,67.15,67.18,67.15,67.18,12147.0,54.3417,54.366,54.3417,54.366,12147.0
2017-11-24 12:40:00,67.17,67.2,67.09,67.18,28926.0,54.3579,54.3822,54.2932,54.366,28926.0
2017-11-24 12:50:00,67.18,67.19,67.07,67.09,50641.0,54.366,54.3741,54.277,54.2932,50641.0
2017-11-27 09:30:00,67.24,67.25,66.9,66.98,12887.0,54.4145,54.4226,54.1394,54.2041,12887.0
2017-11-27 09:40:00,66.97,67.09,66.84,66.86,7557.0,54.196,54.2932,54.0908,54.107,7557.0
2017-11-27 09:50:00,66.88,67.03,66.82,66.91,8475.0,54.1232,54.2446,54.0747,54.1475,8475.0
2017-11-27 10:00:00,66.91,66.95,66.86,66.86,23879.0,54.1475,54.1799,54.107,54.107,23879.0
2017-11-27 10:10:00,66.87,66.93,66.82,66.84,17913.0,54.1151,54.1637,54.0747,54.0908,17913.0
2017-11-27 10:20:00,66.84,66.9,66.77,66.81,19976.0,54.0908,54.1394,54.0342,54.0666,19976.0
2017-11-27 10:30:00,66.79,66.83,66.72,66.83,32807.0,54.0504,54.0827,53.9937,54.0827,32807.0
2017-11-27 10:40:00,66.82,66.86,66.77,66.77,17867.0,54.0747,54.107,54.0342,54.0342,17867.0
2017-11-27 10:50:00,66.77,66.82,66.77,66.81,6099.0,54.0342,54.0747,54.0342,54.0666,6099.0
2017-11-27 11:00:00,66.81,66.98,66.81,66.94,9150.0,54.0666,54.2041,54.0666,54.1718,9150.0
2017-11-27 11:10:00,66.93,66.98,66.91,66.92,6650.0,54.1637,54.2041,54.1475,54.1556,6650.0
2017-11-27 11:20:00,66.91,66.95,66.83,66.83,10916.0,54.1475,54.1799,54.0827,54.0827,10916.0
2017-11-27 11:30:00,66.83,66.84,66.78,66.83,9010.0,54.0827,54.0908,54.0423,54.0827,9010.0
2017-11-27 11:40:00,66.83,66.93,66.8,66.92,9156.0,54.0827,54.1637,54.0585,54.1556,9156.0
2017-11-27 11:50:00,66.9,66.98,66.9,66.95,7993.0,54.1394,54.2041,54.1394,54.1799,7993.0
2017-11-27 12:00:00,66.96,67.0,66.95,66.98,8470.0,54.1879,54.2203,54.1799,54.2041,8470.0
2017-11-27 12:10:00,66.98,67.04,66.96,67.03,7899.0,54.2041,54.2527,54.1879,54.2446,7899.0
2017-11-27 12:20:00,67.04,67.07,67.04,67.06,6620.0,54.2527,54.277,54.2527,54.2689,6620.0
2017-11-27 12:30:00,67.07,67.12,67.06,67.12,10334.0,54.277,54.3174,54.2689,54.3174,10334.0
2017-11-27 12:40:00,67.11,67.16,67.1,67.13,17897.0,54.3093,54.3498,54.3012,54.3255,17897.0
2017-11-27 12:50:00,67.14,67.16,67.1,67.1,12924.0,54.3336,54.3498,54.3012,54.3012,12924.0
2017-11-27 13:00:00,67.1,67.14,67.08,67.11,11273.0,54.3012,54.3336,54.2851,54.3093,11273.0
2017-11-27 13:10:00,67.11,67.14,67.08,67.09,7000.0,54.3093,54.3336,54.2851,54.2932,7000.0
2017-11-27 13:20:00,67.1,67.16,67.1,67.15,25131.0,54.3012,54.3498,54.3012,54.3417,25131.0
2017-11-27 13:30:00,67.12,67.16,67.06,67.09,9883.0,54.3174,54.3498,54.2689,54.2932,9883.0
2017-11-27 13:40:00,67.1,67.13,67.08,67.09,3675.0,54.3012,54.3255,54.2851,54.2932,3675.0
2017-11-27 13:50:00,67.08,67.15,67.07,67.15,9342.0,54.2851,54.3417,54.277,54.3417,9342.0
2017-11-27 14:00:00,67.13,67.16,67.11,67.15,13304.0,54.3255,54.3498,54.3093,54.3417,13304.0
2017-11-27 14:10:00,67.15,67.15,67.09,67.09,8976.0,54.3417,54.3417,54.2932,54.2932,8976.0
2017-11-27 14:20:00,67.11,67.12,67.07,67.08,11365.0,54.3093,54.3174,54.277,54.2851,11365.0
2017-11-27 14:30:00,67.09,67.11,67.06,67.07,14434.0,54.2932,54.3093,54.2689,54.277,14434.0
2017-11-27 14:40:00,67.07,67.1,67.05,67.08,14514.0,54.277,54.3012,54.2608,54.2851,14514.0
2017-11-27 14:50:00,67.07,67.1,67.06,67.07,13980.0,54.277,54.3012,54.2689,54.277,13980.0
2017-11-27 15:00:00,67.08,67.09,67.03,67.05,13040.0,54.2851,54.2932,54.2446,54.2608,13040.0
2017-11-27 15:10:00,67.05,67.07,67.0,67.01,18768.0,54.2608,54.277,54.2203,54.2284,18768.0
2017-11-27 15:20:00,67.01,67.03,66.98,66.98,37737.0,54.2284,54.2446,54.2041,54.2041,37737.0
2017-11-27 15:30:00,66.99,67.01,66.97,67.0,19470.0,54.2122,54.2284,54.196,54.2203,19470.0
2017-11-27 15:40:00,67.0,67.02,66.88,66.9,32923.0,54.2203,54.2365,54.1232,54.1394,32923.0
2017-11-27 15:50:00,66.9,66.94,66.85,66.88,156291.0,54.1394,54.1718,54.0989,54.1232,156291.0
2017-11-28 09:30:00,66.9,66.93,66.65,66.83,29016.0,54.1394,54.1637,53.9371,54.0827,29016.0
2017-11-28 09:40:00,66.85,66.91,66.82,66.9,39289.0,54.0989,54.1475,54.0747,54.1394,39289.0
2017-11-28 09:50:00,66.92,66.95,66.77,66.78,39392.0,54.1556,54.1799,54.0342,54.0423,39392.0
2017-11-28 10:00:00,66.77,66.8,66.63,66.64,17762.0,54.0342,54.0585,53.9209,53.929,17762.0
2017-11-28 10:10:00,66.65,66.73,66.5,66.65,30932.0,53.9371,54.0018,53.8157,53.9371,30932.0
2017-11-28 10:20:00,66.61,66.64,66.5,66.53,23662.0,53.9047,53.929,53.8157,53.84,23662.0
2017-11-28 10:30:00,66.54,66.54,66.45,66.51,53333.0,53.8481,53.8481,53.7752,53.8238,53333.0
2017-11-28 10:40:00,66.49,66.57,66.48,66.54,26690.0,53.8076,53.8723,53.7995,53.8481,26690.0
2017-11-28 10:50:00,66.54,66.54,66.39,66.39,13218.0,53.8481,53.8481,53.7267,53.7267,13218.0
2017-11-28 11:00:00,66.38,66.43,66.32,66.32,19670.0,53.7186,53.759,53.67,53.67,19670.0
2017-11-28 11:10:00,66.32,66.4,66.28,66.38,68397.0,53.67,53.7348,53.6377,53.7186,68397.0
2017-11-28 11:20:00,66.4,66.46,66.39,66.46,14432.0,53.7348,53.7833,53.7267,53.7833,14432.0
2017-11-28 11:30:00,66.48,66.62,66.47,66.54,22046.0,53.7995,53.9128,53.7914,53.8481,22046.0
2017-11-28 11:40:00,66.59,66.64,66.53,66.62,24252.0,53.8885,53.929,53.84,53.9128,24252.0
2017-11-28 11:50:00,66.62,66.74,66.61,66.73,38916.0,53.9128,54.0099,53.9047,54.0018,38916.0
2017-11-28 12:00:00,66.72,66.73,66.63,66.68,12358.0,53.9937,54.0018,53.9209,53.9614,12358.0
2017-11-28 12:10:00,66.66,66.68,66.62,66.63,10972.0,53.9452,53.9614,53.9128,53.9209,10972.0
2017-11-28 12:20:00,66.63,66.66,66.51,66.53,19371.0,53.9209,53.9452,53.8238,53.84,19371.0
2017-11-28 12:30:00,66.53,66.58,66.49,66.5,17479.0,53.84,53.8804,53.8076,53.8157,17479.0
2017-11-28 12:40:00,66.51,66.6,66.42,66.44,45622.0,53.8238,53.8966,53.7509,53.7671,45622.0
2017-11-28 12:50:00,66.45,66.47,66.39,66.43,12975.0,53.7752,53.7914,53.7267,53.759,12975.0
2017-11-28 13:00:00,66.44,66.59,66.44,66.57,21493.0,53.7671,53.8885,53.7671,53.8723,21493.0
2017-11-28 13:10:00,66.58,66.64,66.55,66.57,31953.0,53.8804,53.929,53.8562,53.8723,31953.0
2017-11-28 13:20:00,66.6,66.72,66.6,66.67,32081.0,53.8966,53.9937,53.8966,53.9533,32081.0
2017-11-28 13:30:00,66.66,66.69,66.59,66.68,22890.0,53.9452,53.9694,53.8885,53.9614,22890.0
2017-11-28 13:40:00,66.68,66.7,66.66,66.66,20903.0,53.9614,53.9775,53.9452,53.9452,20903.0
2017-11-28 13:50:00,66.67,66.7,66.59,66.63,25769.0,53.9533,53.9775,53.8885,53.9209,25769.0
2017-11-28 14:00:00,66.63,66.67,66.6,66.66,30559.0,53.9209,53.9533,53.8966,53.9452,30559.0
2017-11-28 14:10:00,66.66,66.74,66.64,66.72,37865.0,53.9452,54.0099,53.929,53.9937,37865.0
2017-11-28 14:20:00,66.72,66.72,66.61,66.64,23530.0,53.9937,53.9937,53.9047,53.929,23530.0
2017-11-28 14:30:00,66.63,66.65,66.57,66.61,23968.0,53.9209,53.9371,53.8723,53.9047,23968.0
2017-11-28 14:40:00,66.61,66.72,66.6,66.64,50772.0,53.9047,53.9937,53.8966,53.929,50772.0
2017-11-28 14:50:00,66.64,66.67,66.56,66.59,21034.0,53.929,53.9533,53.8642,53.8885,21034.0
2017-11-28 15:00:00,66.58,66.63,66.56,66.62,25425.0,53.8804,53.9209,53.8642,53.9128,25425.0
2017-11-28 15:10:00,66.62,66.66,66.45,66.49,43128.0,53.9128,53.9452,53.7752,53.8076,43128.0
2017-11-28 15:20:00,66.48,66.58,66.48,66.54,27315.0,53.7995,53.8804,53.7995,53.8481,27315.0
2017-11-28 15:30:00,66.55,66.56,66.48,66.53,37246.0,53.8562,53.8642,53.7995,53.84,37246.0
2017-11-28 15:40:00,66.55,66.63,66.51,66.58,61772.0,53.8562,53.9209,53.8238,53.8804,61772.0
2017-11-28 15:50:00,66.58,66.7,66.56,66.69,156977.0,53.8804,53.9775,53.8642,53.9694,156977.0
2017-11-29 09:30:00,66.66,66.75,66.37,66.44,34921.0,53.9452,54.018,53.7105,53.7671,34921.0
2017-11-29 09:40:00,66.41,66.48,66.28,66.34,21837.0,53.7429,53.7995,53.6377,53.6862,21837.0
2017-11-29 09:50:00,66.3,66.34,66.13,66.18,25031.0,53.6538,53.6862,53.5163,53.5567,25031.0
2017-11-29 10:00:00,66.18,66.22,65.93,65.95,21680.0,53.5567,53.5891,53.3544,53.3706,21680.0
2017-11-29 10:10:00,65.96,66.08,65.96,66.06,41982.0,53.3787,53.4758,53.3787,53.4596,41982.0
2017-11-29 10:20:00,66.06,66.16,66.05,66.05,19659.0,53.4596,53.5405,53.4515,53.4515,19659.0
2017-11-29 10:30:00,66.09,66.3,66.09,66.21,26542.0,53.4839,53.6538,53.4839,53.581,26542.0
2017-11-29 10:40:00,66.24,66.26,66.18,66.22,15964.0,53.6053,53.6215,53.5567,53.5891,15964.0
2017-11-29 10:50:00,66.19,66.22,66.09,66.1,17678.0,53.5648,53.5891,53.4839,53.492,17678.0
2017-11-29 11:00:00,66.12,66.12,65.92,65.92,36678.0,53.5082,53.5082,53.3463,53.3463,36678.0
2017-11-29 11:10:00,65.94,65.94,65.76,65.81,36122.0,53.3625,53.3625,53.2168,53.2573,36122.0
2017-11-29 11:20:00,65.81,65.82,65.72,65.78,35594.0,53.2573,53.2654,53.1845,53.233,35594.0
2017-11-29 11:30:00,65.77,65.77,65.62,65.63,20682.0,53.2249,53.2249,53.1035,53.1116,20682.0
2017-11-29 11:40:00,65.63,65.79,65.6,65.79,36073.0,53.1116,53.2411,53.0874,53.2411,36073.0
2017-11-29 11:50:00,65.79,65.84,65.76,65.82,22910.0,53.2411,53.2816,53.2168,53.2654,22910.0
2017-11-29 12:00:00,65.82,66.01,65.79,66.01,24446.0,53.2654,53.4192,53.2411,53.4192,24446.0
2017-11-29 12:10:00,66.0,66.19,66.0,66.14,14728.0,53.4111,53.5648,53.4111,53.5244,14728.0
2017-11-29 12:20:00,66.15,66.16,66.03,66.03,11296.0,53.5324,53.5405,53.4353,53.4353,11296.0
2017-11-29 12:30:00,66.04,66.04,66.0,66.01,8389.0,53.4434,53.4434,53.4111,53.4192,8389.0
2017-11-29 12:40:00,66.01,66.05,66.01,66.03,9421.0,53.4192,53.4515,53.4192,53.4353,9421.0
2017-11-29 12:50:00,66.04,66.07,66.01,66.06,13571.0,53.4434,53.4677,53.4192,53.4596,13571.0
2017-11-29 13:00:00,66.06,66.08,66.01,66.04,11504.0,53.4596,53.4758,53.4192,53.4434,11504.0
2017-11-29 13:10:00,66.04,66.04,66.01,66.03,8474.0,53.4434,53.4434,53.4192,53.4353,8474.0
2017-11-29 13:20:00,66.03,66.03,66.0,66.02,6887.0,53.4353,53.4353,53.4111,53.4272,6887.0
2017-11-29 13:30:00,66.02,66.06,66.01,66.03,24142.0,53.4272,53.4596,53.4192,53.4353,24142.0
2017-11-29 13:40:00,66.04,66.05,65.95,65.98,25590.0,53.4434,53.4515,53.3706,53.3949,25590.0
2017-11-29 13:50:00,65.98,66.03,65.97,66.02,10592.0,53.3949,53.4353,53.3868,53.4272,10592.0
2017-11-29 14:00:00,66.01,66.09,66.01,66.07,18154.0,53.4192,53.4839,53.4192,53.4677,18154.0
2017-11-29 14:10:00,66.07,66.19,66.06,66.17,16020.0,53.4677,53.5648,53.4596,53.5486,16020.0
2017-11-29 14:20:00,66.17,66.18,66.13,66.17,12011.0,53.5486,53.5567,53.5163,53.5486,12011.0
2017-11-29 14:30:00,66.17,66.18,66.14,66.15,10680.0,53.5486,53.5567,53.5244,53.5324,10680.0
2017-11-29 14:40:00,66.15,66.22,66.14,66.21,14667.0,53.5324,53.5891,53.5244,53.581,14667.0
2017-11-29 14:50:00,66.22,66.31,66.22,66.31,21749.0,53.5891,53.6619,53.5891,53.6619,21749.0
2017-11-29 15:00:00,66.31,66.31,66.14,66.15,41363.0,53.6619,53.6619,53.5244,53.5324,41363.0
2017-11-29 15:10:00,66.14,66.24,66.14,66.23,47769.0,53.5244,53.6053,53.5244,53.5972,47769.0
2017-11-29 15:20:00,66.23,66.25,66.18,66.19,47401.0,53.5972,53.6134,53.5567,53.5648,47401.0
2017-11-29 15:30:00,66.19,66.2,66.13,66.13,55495.0,53.5648,53.5729,53.5163,53.5163,55495.0
2017-11-29 15:40:00,66.13,66.26,66.12,66.22,71330.0,53.5163,53.6215,53.5082,53.5891,71330.0
2017-11-29 15:50:00,66.23,66.3,66.12,66.13,244959.0,53.5972,53.6538,53.5082,53.5163,244959.0
2017-11-30 09:30:00,66.46,66.55,65.96,66.03,45528.0,53.7833,53.8562,53.3787,53.4353,45528.0
2017-11-30 09:40:00,66.07,66.15,65.87,65.97,28827.0,53.4677,53.5324,53.3059,53.3868,28827.0
2017-11-30 09:50:00,65.98,66.06,65.87,66.01,24511.0,53.3949,53.4596,53.3059,53.4192,24511.0
2017-11-30 10:00:00,66.02,66.18,65.98,66.18,22265.0,53.4272,53.5567,53.3949,53.5567,22265.0
2017-11-30 10:10:00,66.2,66.21,66.1,66.13,33262.0,53.5729,53.581,53.492,53.5163,33262.0
2017-11-30 10:20:00,66.12,66.19,66.1,66.15,15697.0,53.5082,53.5648,53.492,53.5324,15697.0
2017-11-30 10:30:00,66.17,66.19,66.06,66.06,26140.0,53.5486,53.5648,53.4596,53.4596,26140.0
2017-11-30 10:40:00,66.04,66.13,66.02,66.07,19850.0,53.4434,53.5163,53.4272,53.4677,19850.0
2017-11-30 10:50:00,66.06,66.2,66.05,66.2,24953.0,53.4596,53.5729,53.4515,53.5729,24953.0
2017-11-30 11:00:00,66.2,66.28,66.17,66.18,35211.0,53.5729,53.6377,53.5486,53.5567,35211.0
2017-11-30 11:10:00,66.17,66.17,65.83,65.84,89191.0,53.5486,53.5486,53.2735,53.2816,89191.0
2017-11-30 11:20:00,65.84,65.99,65.83,65.86,40852.0,53.2816,53.403,53.2735,53.2978,40852.0
2017-11-30 11:30:00,65.87,65.93,65.83,65.87,32227.0,53.3059,53.3544,53.2735,53.3059,32227.0
2017-11-30 11:40:00,65.87,66.02,65.87,66.02,29980.0,53.3059,53.4272,53.3059,53.4272,29980.0
2017-11-30 11:50:00,66.01,66.17,66.0,66.17,29474.0,53.4192,53.5486,53.4111,53.5486,29474.0
2017-11-30 12:00:00,66.17,66.19,66.12,66.16,29896.0,53.5486,53.5648,53.5082,53.5405,29896.0
2017-11-30 12:10:00,66.15,66.24,66.13,66.23,14652.0,53.5324,53.6053,53.5163,53.5972,14652.0
2017-11-30 12:20:00,66.24,66.34,66.22,66.31,13252.0,53.6053,53.6862,53.5891,53.6619,13252.0
2017-11-30 12:30:00,66.3,66.37,66.27,66.3,15258.0,53.6538,53.7105,53.6296,53.6538,15258.0
2017-11-30 12:40:00,66.31,66.37,66.29,66.33,18899.0,53.6619,53.7105,53.6457,53.6781,18899.0
2017-11-30 12:50:00,66.31,66.35,66.13,66.16,19720.0,53.6619,53.6943,53.5163,53.5405,19720.0
2017-11-30 13:00:00,66.14,66.2,66.11,66.15,56919.0,53.5244,53.5729,53.5001,53.5324,56919.0
2017-11-30 13:10:00,66.16,66.17,66.09,66.12,11290.0,53.5405,53.5486,53.4839,53.5082,11290.0
2017-11-30 13:20:00,66.15,66.16,66.02,66.04,15343.0,53.5324,53.5405,53.4272,53.4434,15343.0
2017-11-30 13:30:00,66.05,66.1,65.99,65.99,14169.0,53.4515,53.492,53.403,53.403,14169.0
2017-11-30 13:40:00,65.98,66.04,65.96,66.0,43424.0,53.3949,53.4434,53.3787,53.4111,43424.0
2017-11-30 13:50:00,65.99,65.99,65.92,65.94,22670.0,53.403,53.403,53.3463,53.3625,22670.0
2017-11-30 14:00:00,65.95,66.04,65.94,66.0,25337.0,53.3706,53.4434,53.3625,53.4111,25337.0
2017-11-30 14:10:00,66.0,66.01,65.97,66.0,14089.0,53.4111,53.4192,53.3868,53.4111,14089.0
2017-11-30 14:20:00,66.0,66.14,66.0,66.14,16562.0,53.4111,53.5244,53.4111,53.5244,16562.0
2017-11-30 14:30:00,66.15,66.15,66.08,66.12,44490.0,53.5324,53.5324,53.4758,53.5082,44490.0
2017-11-30 14:40:00,66.12,66.15,66.09,66.14,48300.0,53.5082,53.5324,53.4839,53.5244,48300.0
2017-11-30 14:50:00,66.14,66.2,66.13,66.19,68945.0,53.5244,53.5729,53.5163,53.5648,68945.0
2017-11-30 15:00:00,66.19,66.2,66.03,66.03,136791.0,53.5648,53.5729,53.4353,53.4353,136791.0
2017-11-30 15:10:00,66.03,66.09,65.97,66.07,58107.0,53.4353,53.4839,53.3868,53.4677,58107.0
2017-11-30 15:20:00,66.07,66.24,66.04,66.23,52248.0,53.4677,53.6053,53.4434,53.5972,52248.0
2017-11-30 15:30:00,66.25,66.25,66.09,66.1,91160.0,53.6134,53.6134,53.4839,53.492,91160.0
2017-11-30 15:40:00,66.1,66.39,66.1,66.38,90948.0,53.492,53.7267,53.492,53.7186,90948.0
2017-11-30 15:50:00,66.38,66.41,66.23,66.23,276203.0,53.7186,53.7429,53.5972,53.5972,276203.0
2017-12-01 09:30:00,66.4,66.75,66.24,66.6,41147.0,53.7348,54.018,53.6053,53.8966,41147.0
2017-12-01 09:40:00,66.59,66.94,66.58,66.94,24130.0,53.8885,54.1718,53.8804,54.1718,24130.0
2017-12-01 09:50:00,66.94,67.05,66.48,66.52,55157.0,54.1718,54.2608,53.7995,53.8319,55157.0
2017-12-01 10:00:00,66.5,66.69,66.47,66.59,45677.0,53.8157,53.9694,53.7914,53.8885,45677.0
2017-12-01 10:10:00,66.59,66.67,66.51,66.55,21323.0,53.8885,53.9533,53.8238,53.8562,21323.0
2017-12-01 10:20:00,66.53,66.57,66.34,66.4,18693.0,53.84,53.8723,53.6862,53.7348,18693.0
2017-12-01 10:30:00,66.38,66.46,66.3,66.33,19332.0,53.7186,53.7833,53.6538,53.6781,19332.0
2017-12-01 10:40:00,66.33,66.41,66.27,66.29,13597.0,53.6781,53.7429,53.6296,53.6457,13597.0
2017-12-01 10:50:00,66.28,66.32,66.17,66.17,20086.0,53.6377,53.67,53.5486,53.5486,20086.0
2017-12-01 11:00:00,66.2,66.22,65.64,65.77,56376.0,53.5729,53.5891,53.1197,53.2249,56376.0
2017-12-01 11:10:00,65.87,65.91,65.45,65.84,27022.0,53.3059,53.3382,52.966,53.2816,27022.0
2017-12-01 11:20:00,65.82,65.82,65.5,65.57,27782.0,53.2654,53.2654,53.0064,53.0631,27782.0
2017-12-01 11:30:00,65.54,65.67,65.13,65.56,33743.0,53.0388,53.144,52.707,53.055,33743.0
2017-12-01 11:40:00,65.56,65.58,65.27,65.34,23188.0,53.055,53.0712,52.8203,52.877,23188.0
2017-12-01 11:50:00,65.34,65.43,65.3,65.41,35775.0,52.877,52.9498,52.8446,52.9336,35775.0
2017-12-01 12:00:00,65.38,65.5,65.33,65.39,52125.0,52.9093,53.0064,52.8689,52.9174,52125.0
2017-12-01 12:10:00,65.41,65.41,65.27,65.31,23349.0,52.9336,52.9336,52.8203,52.8527,23349.0
2017-12-01 12:20:00,65.31,65.52,65.31,65.52,15176.0,52.8527,53.0226,52.8527,53.0226,15176.0
2017-12-01 12:30:00,65.5,65.54,65.44,65.49,15468.0,53.0064,53.0388,52.9579,52.9983,15468.0
2017-12-01 12:40:00,65.52,65.55,65.44,65.45,11631.0,53.0226,53.0469,52.9579,52.966,11631.0
2017-12-01 12:50:00,65.46,65.5,65.41,65.44,13935.0,52.9741,53.0064,52.9336,52.9579,13935.0
2017-12-01 13:00:00,65.43,65.61,65.42,65.56,15844.0,52.9498,53.0955,52.9417,53.055,15844.0
2017-12-01 13:10:00,65.59,65.71,65.56,65.71,12260.0,53.0793,53.1764,53.055,53.1764,12260.0
2017-12-01 13:20:00,65.7,65.75,65.67,65.73,12858.0,53.1683,53.2087,53.144,53.1926,12858.0
2017-12-01 13:30:00,65.74,65.79,65.72,65.76,14041.0,53.2007,53.2411,53.1845,53.2168,14041.0
2017-12-01 13:40:00,65.76,65.82,65.74,65.81,15216.0,53.2168,53.2654,53.2007,53.2573,15216.0
2017-12-01 13:50:00,65.8,65.89,65.72,65.83,12826.0,53.2492,53.322,53.1845,53.2735,12826.0
2017-12-01 14:00:00,65.84,65.89,65.81,65.81,13345.0,53.2816,53.322,53.2573,53.2573,13345.0
2017-12-01 14:10:00,65.81,66.0,65.81,65.97,17626.0,53.2573,53.4111,53.2573,53.3868,17626.0
2017-12-01 14:20:00,65.97,66.01,65.94,66.0,20329.0,53.3868,53.4192,53.3625,53.4111,20329.0
2017-12-01 14:30:00,66.0,66.04,65.99,66.03,17151.0,53.4111,53.4434,53.403,53.4353,17151.0
2017-12-01 14:40:00,66.03,66.06,65.98,66.05,20674.0,53.4353,53.4596,53.3949,53.4515,20674.0
2017-12-01 14:50:00,66.03,66.09,66.02,66.08,15489.0,53.4353,53.4839,53.4272,53.4758,15489.0
2017-12-01 15:00:00,66.09,66.1,66.05,66.08,27480.0,53.4839,53.492,53.4515,53.4758,27480.0
2017-12-01 15:10:00,66.07,66.12,66.06,66.09,18882.0,53.4677,53.5082,53.4596,53.4839,18882.0
2017-12-01 15:20:00,66.09,66.13,66.09,66.09,20071.0,53.4839,53.5163,53.4839,53.4839,20071.0
2017-12-01 15:30:00,66.09,66.15,66.07,66.09,42103.0,53.4839,53.5324,53.4677,53.4839,42103.0
2017-12-01 15:40:00,66.09,66.2,66.08,66.11,56742.0,53.4839,53.5729,53.4758,53.5001,56742.0
2017-12-01 15:50:00,66.11,66.2,66.0,66.18,167289.0,53.5001,53.5729,53.4111,53.5567,167289.0
2017-12-04 09:30:00,66.86,66.96,66.57,66.72,55710.0,54.107,54.1879,53.8723,53.9937,55710.0
2017-12-04 09:40:00,66.77,66.78,66.62,66.77,45489.0,54.0342,54.0423,53.9128,54.0342,45489.0
2017-12-04 09:50:00,66.78,66.98,66.73,66.73,49707.0,54.0423,54.2041,54.0018,54.0018,49707.0
2017-12-04 10:00:00,66.73,66.88,66.66,66.67,25283.0,54.0018,54.1232,53.9452,53.9533,25283.0
2017-12-04 10:10:00,66.66,66.7,66.49,66.54,18798.0,53.9452,53.9775,53.8076,53.8481,18798.0
2017-12-04 10:20:00,66.53,66.6,66.44,66.59,14113.0,53.84,53.8966,53.7671,53.8885,14113.0
2017-12-04 10:30:00,66.6,66.6,66.39,66.39,18393.0,53.8966,53.8966,53.7267,53.7267,18393.0
2017-12-04 10:40:00,66.41,66.42,66.11,66.12,18909.0,53.7429,53.7509,53.5001,53.5082,18909.0
2017-12-04 10:50:00,66.14,66.17,65.96,66.1,43035.0,53.5244,53.5486,53.3787,53.492,43035.0
2017-12-04 11:00:00,66.11,66.26,66.04,66.12,104869.0,53.5001,53.6215,53.4434,53.5082,104869.0
2017-12-04 11:10:00,66.13,66.24,66.11,66.17,28125.0,53.5163,53.6053,53.5001,53.5486,28125.0
2017-12-04 11:20:00,66.17,66.34,66.15,66.32,35345.0,53.5486,53.6862,53.5324,53.67,35345.0
2017-12-04 11:30:00,66.35,66.35,66.24,66.29,19903.0,53.6943,53.6943,53.6053,53.6457,19903.0
2017-12-04 11:40:00,66.31,66.33,66.23,66.29,18924.0,53.6619,53.6781,53.5972,53.6457,18924.0
2017-12-04 11:50:00,66.29,66.33,66.22,66.27,28293.0,53.6457,53.6781,53.5891,53.6296,28293.0
2017-12-04 12:00:00,66.28,66.29,66.2,66.23,25016.0,53.6377,53.6457,53.5729,53.5972,25016.0
2017-12-04 12:10:00,66.23,66.27,66.2,66.2,16998.0,53.5972,53.6296,53.5729,53.5729,16998.0
2017-12-04 12:20:00,66.2,66.24,66.17,66.19,13729.0,53.5729,53.6053,53.5486,53.5648,13729.0
2017-12-04 12:30:00,66.17,66.19,66.11,66.16,21245.0,53.5486,53.5648,53.5001,53.5405,21245.0
2017-12-04 12:40:00,66.16,66.24,66.16,66.22,20377.0,53.5405,53.6053,53.5405,53.5891,20377.0
2017-12-04 12:50:00,66.22,66.23,66.16,66.16,17401.0,53.5891,53.5972,53.5405,53.5405,17401.0
2017-12-04 13:00:00,66.18,66.25,66.18,66.24,12277.0,53.5567,53.6134,53.5567,53.6053,12277.0
2017-12-04 13:10:00,66.23,66.31,66.23,66.24,15064.0,53.5972,53.6619,53.5972,53.6053,15064.0
2017-12-04 13:20:00,66.23,66.31,66.22,66.27,12036.0,53.5972,53.6619,53.5891,53.6296,12036.0
2017-12-04 13:30:00,66.27,66.28,66.24,66.26,14005.0,53.6296,53.6377,53.6053,53.6215,14005.0
2017-12-04 13:40:00,66.27,66.3,66.21,66.24,20707.0,53.6296,53.6538,53.581,53.6053,20707.0
2017-12-04 13:50:00,66.24,66.36,66.24,66.36,13892.0,53.6053,53.7024,53.6053,53.7024,13892.0
2017-12-04 14:00:00,66.35,66.35,66.25,66.25,16329.0,53.6943,53.6943,53.6134,53.6134,16329.0
2017-12-04 14:10:00,66.26,66.26,66.11,66.11,22344.0,53.6215,53.6215,53.5001,53.5001,22344.0
2017-12-04 14:20:00,66.11,66.12,66.0,66.06,47765.0,53.5001,53.5082,53.4111,53.4596,47765.0
2017-12-04 14:30:00,66.05,66.25,66.01,66.07,50608.0,53.4515,53.6134,53.4192,53.4677,50608.0
2017-12-04 14:40:00,66.06,66.08,65.96,65.96,52782.0,53.4596,53.4758,53.3787,53.3787,52782.0
2017-12-04 14:50:00,65.96,66.09,65.96,66.06,32457.0,53.3787,53.4839,53.3787,53.4596,32457.0
2017-12-04 15:00:00,66.05,66.07,65.93,65.97,45141.0,53.4515,53.4677,53.3544,53.3868,45141.0
2017-12-04 15:10:00,65.97,66.03,65.95,66.02,38459.0,53.3868,53.4353,53.3706,53.4272,38459.0
2017-12-04 15:20:00,66.03,66.09,66.03,66.05,39954.0,53.4353,53.4839,53.4353,53.4515,39954.0
2017-12-04 15:30:00,66.05,66.06,65.94,65.97,61061.0,53.4515,53.4596,53.3625,53.3868,61061.0
2017-12-04 15:40:00,65.97,66.02,65.93,65.94,86541.0,53.3868,53.4272,53.3544,53.3625,86541.0
2017-12-04 15:50:00,65.95,66.02,65.93,65.93,171717.0,53.3706,53.4272,53.3544,53.3544,171717.0
2017-12-05 09:30:00,65.85,65.86,65.06,65.06,119871.0,53.2897,53.2978,52.6504,52.6504,119871.0
2017-12-05 09:40:00,65.05,65.35,65.0,65.28,50527.0,52.6423,52.885,52.6018,52.8284,50527.0
2017-12-05 09:50:00,65.27,65.27,65.06,65.06,29188.0,52.8203,52.8203,52.6504,52.6504,29188.0
2017-12-05 10:00:00,65.05,65.12,64.92,64.95,41891.0,52.6423,52.6989,52.5371,52.5613,41891.0
2017-12-05 10:10:00,64.94,65.02,64.86,65.01,65296.0,52.5532,52.618,52.4885,52.6099,65296.0
2017-12-05 10:20:00,65.03,65.11,64.83,64.88,35505.0,52.6261,52.6908,52.4642,52.5047,35505.0
2017-12-05 10:30:00,64.87,64.96,64.76,64.77,31740.0,52.4966,52.5694,52.4076,52.4157,31740.0
2017-12-05 10:40:00,64.78,64.91,64.75,64.91,39660.0,52.4238,52.529,52.3995,52.529,39660.0
2017-12-05 10:50:00,64.92,64.93,64.8,64.85,29652.0,52.5371,52.5452,52.44,52.4804,29652.0
2017-12-05 11:00:00,64.84,65.04,64.83,65.03,31539.0,52.4723,52.6342,52.4642,52.6261,31539.0
2017-12-05 11:10:00,65.03,65.17,65.03,65.12,24866.0,52.6261,52.7394,52.6261,52.6989,24866.0
2017-12-05 11:20:00,65.12,65.12,64.93,64.95,30754.0,52.6989,52.6989,52.5452,52.5613,30754.0
2017-12-05 11:30:00,64.94,64.95,64.88,64.93,27929.0,52.5532,52.5613,52.5047,52.5452,27929.0
2017-12-05 11:40:00,64.93,65.04,64.88,65.03,36759.0,52.5452,52.6342,52.5047,52.6261,36759.0
2017-12-05 11:50:00,65.02,65.16,65.01,65.12,83607.0,52.618,52.7313,52.6099,52.6989,83607.0
2017-12-05 12:00:00,65.12,65.15,64.92,64.93,48401.0,52.6989,52.7232,52.5371,52.5452,48401.0
2017-12-05 12:10:00,64.92,64.92,64.76,64.79,42694.0,52.5371,52.5371,52.4076,52.4319,42694.0
2017-12-05 12:20:00,64.78,64.79,64.66,64.74,54146.0,52.4238,52.4319,52.3267,52.3914,54146.0
2017-12-05 12:30:00,64.74,64.77,64.66,64.68,24093.0,52.3914,52.4157,52.3267,52.3428,24093.0
2017-12-05 12:40:00,64.69,64.69,64.53,64.61,42600.0,52.3509,52.3509,52.2215,52.2862,42600.0
2017-12-05 12:50:00,64.59,64.59,64.44,64.54,28259.0,52.27,52.27,52.1486,52.2295,28259.0
2017-12-05 13:00:00,64.55,64.6,64.45,64.45,19295.0,52.2376,52.2781,52.1567,52.1567,19295.0
2017-12-05 13:10:00,64.47,64.58,64.46,64.55,28182.0,52.1729,52.2619,52.1648,52.2376,28182.0
2017-12-05 13:20:00,64.57,64.68,64.54,64.56,24536.0,52.2538,52.3428,52.2295,52.2457,24536.0
2017-12-05 13:30:00,64.57,64.57,64.5,64.5,42498.0,52.2538,52.2538,52.1972,52.1972,42498.0
2017-12-05 13:40:00,64.49,64.61,64.49,64.61,16342.0,52.1891,52.2862,52.1891,52.2862,16342.0
2017-12-05 13:50:00,64.61,64.76,64.6,64.76,30769.0,52.2862,52.4076,52.2781,52.4076,30769.0
2017-12-05 14:00:00,64.75,64.77,64.68,64.69,21492.0,52.3995,52.4157,52.3428,52.3509,21492.0
2017-12-05 14:10:00,64.7,64.7,64.6,64.61,34702.0,52.359,52.359,52.2781,52.2862,34702.0
2017-12-05 14:20:00,64.61,64.61,64.51,64.53,27913.0,52.2862,52.2862,52.2053,52.2215,27913.0
2017-12-05 14:30:00,64.54,64.55,64.46,64.46,31171.0,52.2295,52.2376,52.1648,52.1648,31171.0
2017-12-05 14:40:00,64.46,64.49,64.33,64.33,32907.0,52.1648,52.1891,52.0596,52.0596,32907.0
2017-12-05 14:50:00,64.34,64.49,64.3,64.48,31888.0,52.0677,52.1891,52.0353,52.181,31888.0
2017-12-05 15:00:00,64.47,64.48,64.37,64.39,36777.0,52.1729,52.181,52.092,52.1082,36777.0
2017-12-05 15:10:00,64.39,64.46,64.38,64.4,33051.0,52.1082,52.1648,52.1001,52.1162,33051.0
2017-12-05 15:20:00,64.39,64.54,64.39,64.48,37565.0,52.1082,52.2295,52.1082,52.181,37565.0
2017-12-05 15:30:00,64.48,64.52,64.43,64.44,53468.0,52.181,52.2134,52.1405,52.1486,53468.0
2017-12-05 15:40:00,64.44,64.62,64.44,64.61,111823.0,52.1486,52.2943,52.1486,52.2862,111823.0
2017-12-05 15:50:00,64.62,64.62,64.43,64.45,202572.0,52.2943,52.2943,52.1405,52.1567,202572.0
2017-12-06 09:30:00,64.37,64.52,64.24,64.48,35173.0,52.092,52.2134,51.9868,52.181,35173.0
2017-12-06 09:40:00,64.48,64.66,64.37,64.42,11682.0,52.181,52.3267,52.092,52.1324,11682.0
2017-12-06 09:50:00,64.42,64.42,64.1,64.1,21062.0,52.1324,52.1324,51.8735,51.8735,21062.0
2017-12-06 10:00:00,64.13,64.2,64.08,64.13,27635.0,51.8977,51.9544,51.8573,51.8977,27635.0
2017-12-06 10:10:00,64.12,64.27,64.05,64.25,22780.0,51.8897,52.011,51.833,51.9949,22780.0
2017-12-06 10:20:00,64.26,64.26,64.12,64.18,21479.0,52.003,52.003,51.8897,51.9382,21479.0
2017-12-06 10:30:00,64.19,64.27,64.15,64.15,43272.0,51.9463,52.011,51.9139,51.9139,43272.0
2017-12-06 10:40:00,64.17,64.27,64.17,64.25,60625.0,51.9301,52.011,51.9301,51.9949,60625.0
2017-12-06 10:50:00,64.25,64.48,64.24,64.44,23499.0,51.9949,52.181,51.9868,52.1486,23499.0
2017-12-06 11:00:00,64.45,64.49,64.41,64.44,38346.0,52.1567,52.1891,52.1243,52.1486,38346.0
2017-12-06 11:10:00,64.44,64.52,64.37,64.51,18992.0,52.1486,52.2134,52.092,52.2053,18992.0
2017-12-06 11:20:00,64.5,64.58,64.44,64.48,21828.0,52.1972,52.2619,52.1486,52.181,21828.0
2017-12-06 11:30:00,64.48,64.5,64.36,64.4,25984.0,52.181,52.1972,52.0839,52.1162,25984.0
2017-12-06 11:40:00,64.38,64.5,64.38,64.47,12713.0,52.1001,52.1972,52.1001,52.1729,12713.0
2017-12-06 11:50:00,64.46,64.46,64.37,64.39,8727.0,52.1648,52.1648,52.092,52.1082,8727.0
2017-12-06 12:00:00,64.41,64.45,64.38,64.43,8600.0,52.1243,52.1567,52.1001,52.1405,8600.0
2017-12-06 12:10:00,64.41,64.45,64.27,64.27,12811.0,52.1243,52.1567,52.011,52.011,12811.0
2017-12-06 12:20:00,64.27,64.35,64.27,64.33,7151.0,52.011,52.0758,52.011,52.0596,7151.0
2017-12-06 12:30:00,64.33,64.33,64.23,64.25,11342.0,52.0596,52.0596,51.9787,51.9949,11342.0
2017-12-06 12:40:00,64.25,64.34,64.25,64.33,6799.0,51.9949,52.0677,51.9949,52.0596,6799.0
2017-12-06 12:50:00,64.32,64.35,64.28,64.3,6219.0,52.0515,52.0758,52.0191,52.0353,6219.0
2017-12-06 13:00:00,64.31,64.32,64.25,64.3,11787.0,52.0434,52.0515,51.9949,52.0353,11787.0
2017-12-06 13:10:00,64.3,64.34,64.29,64.31,9747.0,52.0353,52.0677,52.0272,52.0434,9747.0
2017-12-06 13:20:00,64.34,64.45,64.31,64.44,34081.0,52.0677,52.1567,52.0434,52.1486,34081.0
2017-12-06 13:30:00,64.44,64.45,64.39,64.43,12345.0,52.1486,52.1567,52.1082,52.1405,12345.0
2017-12-06 13:40:00,64.42,64.59,64.42,64.59,12586.0,52.1324,52.27,52.1324,52.27,12586.0
2017-12-06 13:50:00,64.57,64.59,64.55,64.58,12263.0,52.2538,52.27,52.2376,52.2619,12263.0
2017-12-06 14:00:00,64.59,64.63,64.54,64.56,16435.0,52.27,52.3024,52.2295,52.2457,16435.0
2017-12-06 14:10:00,64.56,64.61,64.55,64.61,14949.0,52.2457,52.2862,52.2376,52.2862,14949.0
2017-12-06 14:20:00,64.6,64.63,64.57,64.62,13877.0,52.2781,52.3024,52.2538,52.2943,13877.0
2017-12-06 14:30:00,64.63,64.68,64.61,64.63,30709.0,52.3024,52.3428,52.2862,52.3024,30709.0
2017-12-06 14:40:00,64.65,64.67,64.61,64.63,20660.0,52.3186,52.3347,52.2862,52.3024,20660.0
2017-12-06 14:50:00,64.63,64.63,64.55,64.55,15840.0,52.3024,52.3024,52.2376,52.2376,15840.0
2017-12-06 15:00:00,64.55,64.59,64.51,64.52,17726.0,52.2376,52.27,52.2053,52.2134,17726.0
2017-12-06 15:10:00,64.52,64.56,64.51,64.54,17078.0,52.2134,52.2457,52.2053,52.2295,17078.0
2017-12-06 15:20:00,64.54,64.58,64.51,64.58,20164.0,52.2295,52.2619,52.2053,52.2619,20164.0
2017-12-06 15:30:00,64.58,64.73,64.57,64.67,48095.0,52.2619,52.3833,52.2538,52.3347,48095.0
2017-12-06 15:40:00,64.67,64.72,64.62,64.68,45962.0,52.3347,52.3752,52.2943,52.3428,45962.0
2017-12-06 15:50:00,64.67,64.73,64.58,64.71,143725.0,52.3347,52.3833,52.2619,52.3671,143725.0
2017-12-07 09:30:00,64.71,64.85,64.61,64.73,33177.0,52.3671,52.4804,52.2862,52.3833,33177.0
2017-12-07 09:40:00,64.78,64.84,64.69,64.74,64467.0,52.4238,52.4723,52.3509,52.3914,64467.0
2017-12-07 09:50:00,64.74,64.9,64.74,64.83,18532.0,52.3914,52.5209,52.3914,52.4642,18532.0
2017-12-07 10:00:00,64.82,64.9,64.75,64.75,13010.0,52.4561,52.5209,52.3995,52.3995,13010.0
2017-12-07 10:10:00,64.76,64.79,64.66,64.78,10094.0,52.4076,52.4319,52.3267,52.4238,10094.0
2017-12-07 10:20:00,64.79,64.97,64.73,64.9,33402.0,52.4319,52.5775,52.3833,52.5209,33402.0
2017-12-07 10:30:00,64.88,64.99,64.85,64.95,17640.0,52.5047,52.5937,52.4804,52.5613,17640.0
2017-12-07 10:40:00,64.95,65.18,64.95,65.08,16238.0,52.5613,52.7475,52.5613,52.6665,16238.0
2017-12-07 10:50:00,65.08,65.1,64.95,65.07,28291.0,52.6665,52.6827,52.5613,52.6585,28291.0
2017-12-07 11:00:00,65.1,65.1,64.99,65.04,11933.0,52.6827,52.6827,52.5937,52.6342,11933.0
2017-12-07 11:10:00,65.04,65.17,64.94,65.16,35700.0,52.6342,52.7394,52.5532,52.7313,35700.0
2017-12-07 11:20:00,65.16,65.39,65.14,65.37,32052.0,52.7313,52.9174,52.7151,52.9012,32052.0
2017-12-07 11:30:00,65.4,65.44,65.34,65.41,16486.0,52.9255,52.9579,52.877,52.9336,16486.0
2017-12-07 11:40:00,65.41,65.45,65.38,65.41,25657.0,52.9336,52.966,52.9093,52.9336,25657.0
2017-12-07 11:50:00,65.43,65.5,65.39,65.5,25273.0,52.9498,53.0064,52.9174,53.0064,25273.0
2017-12-07 12:00:00,65.49,65.73,65.48,65.7,53463.0,52.9983,53.1926,52.9902,53.1683,53463.0
2017-12-07 12:10:00,65.69,65.73,65.59,65.71,50831.0,53.1602,53.1926,53.0793,53.1764,50831.0
2017-12-07 12:20:00,65.72,65.74,65.68,65.73,17674.0,53.1845,53.2007,53.1521,53.1926,17674.0
2017-12-07 12:30:00,65.73,65.8,65.69,65.72,30727.0,53.1926,53.2492,53.1602,53.1845,30727.0
2017-12-07 12:40:00,65.72,65.72,65.56,65.66,31360.0,53.1845,53.1845,53.055,53.1359,31360.0
2017-12-07 12:50:00,65.65,65.65,65.54,65.57,10155.0,53.1278,53.1278,53.0388,53.0631,10155.0
2017-12-07 13:00:00,65.57,65.61,65.51,65.6,7655.0,53.0631,53.0955,53.0145,53.0874,7655.0
2017-12-07 13:10:00,65.61,65.68,65.59,65.65,15746.0,53.0955,53.1521,53.0793,53.1278,15746.0
2017-12-07 13:20:00,65.66,65.68,65.62,65.67,13446.0,53.1359,53.1521,53.1035,53.144,13446.0
2017-12-07 13:30:00,65.66,65.67,65.6,65.64,14467.0,53.1359,53.144,53.0874,53.1197,14467.0
2017-12-07 13:40:00,65.63,65.79,65.63,65.77,37909.0,53.1116,53.2411,53.1116,53.2249,37909.0
2017-12-07 13:50:00,65.77,65.77,65.7,65.76,13997.0,53.2249,53.2249,53.1683,53.2168,13997.0
2017-12-07 14:00:00,65.75,65.77,65.69,65.7,19622.0,53.2087,53.2249,53.1602,53.1683,19622.0
2017-12-07 14:10:00,65.71,65.71,65.68,65.71,14990.0,53.1764,53.1764,53.1521,53.1764,14990.0
2017-12-07 14:20:00,65.71,65.78,65.68,65.74,24348.0,53.1764,53.233,53.1521,53.2007,24348.0
2017-12-07 14:30:00,65.74,65.78,65.72,65.78,30423.0,53.2007,53.233,53.1845,53.233,30423.0
2017-12-07 14:40:00,65.76,65.81,65.74,65.77,31123.0,53.2168,53.2573,53.2007,53.2249,31123.0
2017-12-07 14:50:00,65.78,65.84,65.77,65.79,25974.0,53.233,53.2816,53.2249,53.2411,25974.0
2017-12-07 15:00:00,65.79,65.79,65.7,65.71,54109.0,53.2411,53.2411,53.1683,53.1764,54109.0
2017-12-07 15:10:00,65.72,65.76,65.67,65.68,19959.0,53.1845,53.2168,53.144,53.1521,19959.0
2017-12-07 15:20:00,65.69,65.73,65.65,65.65,31297.0,53.1602,53.1926,53.1278,53.1278,31297.0
2017-12-07 15:30:00,65.65,65.73,65.65,65.66,31909.0,53.1278,53.1926,53.1278,53.1359,31909.0
2017-12-07 15:40:00,65.65,65.73,65.61,65.73,59998.0,53.1278,53.1926,53.0955,53.1926,59998.0
2017-12-07 15:50:00,65.73,65.84,65.72,65.82,241373.0,53.1926,53.2816,53.1845,53.2654,241373.0
2017-12-08 09:30:00,66.0,66.21,65.96,66.0,23029.0,53.4111,53.581,53.3787,53.4111,23029.0
2017-12-08 09:40:00,65.95,66.04,65.94,66.01,19032.0,53.3706,53.4434,53.3625,53.4192,19032.0
2017-12-08 09:50:00,66.04,66.36,66.01,66.29,22566.0,53.4434,53.7024,53.4192,53.6457,22566.0
2017-12-08 10:00:00,66.32,66.4,66.18,66.4,27035.0,53.67,53.7348,53.5567,53.7348,27035.0
2017-12-08 10:10:00,66.38,66.4,66.19,66.25,21779.0,53.7186,53.7348,53.5648,53.6134,21779.0
2017-12-08 10:20:00,66.23,66.23,66.12,66.12,9637.0,53.5972,53.5972,53.5082,53.5082,9637.0
2017-12-08 10:30:00,66.12,66.21,66.11,66.18,16303.0,53.5082,53.581,53.5001,53.5567,16303.0
2017-12-08 10:40:00,66.18,66.37,66.17,66.31,14033.0,53.5567,53.7105,53.5486,53.6619,14033.0
2017-12-08 10:50:00,66.29,66.29,66.16,66.18,11018.0,53.6457,53.6457,53.5405,53.5567,11018.0
2017-12-08 11:00:00,66.19,66.23,66.18,66.21,9136.0,53.5648,53.5972,53.5567,53.581,9136.0
2017-12-08 11:10:00,66.21,66.3,66.2,66.26,10479.0,53.581,53.6538,53.5729,53.6215,10479.0
2017-12-08 11:20:00,66.27,66.27,66.14,66.15,12155.0,53.6296,53.6296,53.5244,53.5324,12155.0
2017-12-08 11:30:00,66.16,66.16,66.11,66.14,14250.0,53.5405,53.5405,53.5001,53.5244,14250.0
2017-12-08 11:40:00,66.12,66.21,66.12,66.2,7087.0,53.5082,53.581,53.5082,53.5729,7087.0
2017-12-08 11:50:00,66.2,66.22,66.11,66.13,18471.0,53.5729,53.5891,53.5001,53.5163,18471.0
2017-12-08 12:00:00,66.13,66.15,66.12,66.14,10372.0,53.5163,53.5324,53.5082,53.5244,10372.0
2017-12-08 12:10:00,66.13,66.15,66.04,66.13,17725.0,53.5163,53.5324,53.4434,53.5163,17725.0
2017-12-08 12:20:00,66.12,66.17,66.09,66.13,14906.0,53.5082,53.5486,53.4839,53.5163,14906.0
2017-12-08 12:30:00,66.11,66.12,66.07,66.12,7447.0,53.5001,53.5082,53.4677,53.5082,7447.0
2017-12-08 12:40:00,66.11,66.16,66.11,66.16,4105.0,53.5001,53.5405,53.5001,53.5405,4105.0
2017-12-08 12:50:00,66.15,66.2,66.12,66.12,7746.0,53.5324,53.5729,53.5082,53.5082,7746.0
2017-12-08 13:00:00,66.14,66.17,66.12,66.14,5591.0,53.5244,53.5486,53.5082,53.5244,5591.0
2017-12-08 13:10:00,66.13,66.28,66.13,66.23,21248.0,53.5163,53.6377,53.5163,53.5972,21248.0
2017-12-08 13:20:00,66.23,66.26,66.19,66.26,31962.0,53.5972,53.6215,53.5648,53.6215,31962.0
2017-12-08 13:30:00,66.26,66.3,66.23,66.24,16627.0,53.6215,53.6538,53.5972,53.6053,16627.0
2017-12-08 13:40:00,66.23,66.26,66.13,66.16,16595.0,53.5972,53.6215,53.5163,53.5405,16595.0
2017-12-08 13:50:00,66.15,66.16,66.13,66.16,15807.0,53.5324,53.5405,53.5163,53.5405,15807.0
2017-12-08 14:00:00,66.15,66.16,66.08,66.1,16485.0,53.5324,53.5405,53.4758,53.492,16485.0
2017-12-08 14:10:00,66.1,66.11,66.02,66.04,22206.0,53.492,53.5001,53.4272,53.4434,22206.0
2017-12-08 14:20:00,66.04,66.04,65.98,66.03,23093.0,53.4434,53.4434,53.3949,53.4353,23093.0
2017-12-08 14:30:00,66.03,66.05,66.0,66.01,20257.0,53.4353,53.4515,53.4111,53.4192,20257.0
2017-12-08 14:40:00,66.01,66.06,66.0,66.03,12389.0,53.4192,53.4596,53.4111,53.4353,12389.0
2017-12-08 14:50:00,66.03,66.03,65.91,65.93,23857.0,53.4353,53.4353,53.3382,53.3544,23857.0
2017-12-08 15:00:00,65.94,66.0,65.94,65.95,13766.0,53.3625,53.4111,53.3625,53.3706,13766.0
2017-12-08 15:10:00,65.95,65.98,65.93,65.96,14442.0,53.3706,53.3949,53.3544,53.3787,14442.0
2017-12-08 15:20:00,65.96,66.06,65.96,66.04,22446.0,53.3787,53.4596,53.3787,53.4434,22446.0
2017-12-08 15:30:00,66.04,66.04,65.98,65.98,27191.0,53.4434,53.4434,53.3949,53.3949,27191.0
2017-12-08 15:40:00,65.99,66.05,65.98,66.02,57070.0,53.403,53.4515,53.3949,53.4272,57070.0
2017-12-08 15:50:00,66.02,66.17,66.02,66.14,174891.0,53.4272,53.5486,53.4272,53.5244,174891.0
2017-12-11 09:30:00,66.05,66.3,66.05,66.08,27497.0,53.4515,53.6538,53.4515,53.4758,27497.0
2017-12-11 09:40:00,66.05,66.06,65.84,65.85,19677.0,53.4515,53.4596,53.2816,53.2897,19677.0
2017-12-11 09:50:00,65.85,66.03,65.78,65.89,31499.0,53.2897,53.4353,53.233,53.322,31499.0
2017-12-11 10:00:00,65.84,65.92,65.82,65.88,16512.0,53.2816,53.3463,53.2654,53.314,16512.0
2017-12-11 10:10:00,65.87,65.89,65.68,65.71,23222.0,53.3059,53.322,53.1521,53.1764,23222.0
2017-12-11 10:20:00,65.72,65.72,65.56,65.61,24380.0,53.1845,53.1845,53.055,53.0955,24380.0
2017-12-11 10:30:00,65.62,65.71,65.51,65.51,17625.0,53.1035,53.1764,53.0145,53.0145,17625.0
2017-12-11 10:40:00,65.52,65.6,65.47,65.59,30753.0,53.0226,53.0874,52.9822,53.0793,30753.0
2017-12-11 10:50:00,65.59,65.72,65.58,65.62,20036.0,53.0793,53.1845,53.0712,53.1035,20036.0
2017-12-11 11:00:00,65.63,65.64,65.54,65.64,14611.0,53.1116,53.1197,53.0388,53.1197,14611.0
2017-12-11 11:10:00,65.64,65.66,65.58,65.59,9058.0,53.1197,53.1359,53.0712,53.0793,9058.0
2017-12-11 11:20:00,65.58,65.58,65.5,65.56,14184.0,53.0712,53.0712,53.0064,53.055,14184.0
2017-12-11 11:30:00,65.56,65.56,65.47,65.56,16399.0,53.055,53.055,52.9822,53.055,16399.0
2017-12-11 11:40:00,65.56,65.72,65.56,65.65,15225.0,53.055,53.1845,53.055,53.1278,15225.0
2017-12-11 11:50:00,65.64,65.67,65.59,65.62,18186.0,53.1197,53.144,53.0793,53.1035,18186.0
2017-12-11 12:00:00,65.62,65.7,65.59,65.68,19529.0,53.1035,53.1683,53.0793,53.1521,19529.0
2017-12-11 12:10:00,65.68,65.82,65.67,65.79,29696.0,53.1521,53.2654,53.144,53.2411,29696.0
2017-12-11 12:20:00,65.8,65.87,65.79,65.84,10334.0,53.2492,53.3059,53.2411,53.2816,10334.0
2017-12-11 12:30:00,65.84,65.86,65.78,65.78,16210.0,53.2816,53.2978,53.233,53.233,16210.0
2017-12-11 12:40:00,65.8,65.81,65.76,65.76,9125.0,53.2492,53.2573,53.2168,53.2168,9125.0
2017-12-11 12:50:00,65.77,65.83,65.74,65.76,15509.0,53.2249,53.2735,53.2007,53.2168,15509.0
2017-12-11 13:00:00,65.77,65.77,65.69,65.74,11773.0,53.2249,53.2249,53.1602,53.2007,11773.0
2017-12-11 13:10:00,65.73,65.75,65.67,65.72,11565.0,53.1926,53.2087,53.144,53.1845,11565.0
2017-12-11 13:20:00,65.72,65.75,65.7,65.71,10331.0,53.1845,53.2087,53.1683,53.1764,10331.0
2017-12-11 13:30:00,65.72,65.77,65.71,65.73,14542.0,53.1845,53.2249,53.1764,53.1926,14542.0
2017-12-11 13:40:00,65.74,65.75,65.69,65.72,13780.0,53.2007,53.2087,53.1602,53.1845,13780.0
2017-12-11 13:50:00,65.72,65.75,65.7,65.73,28588.0,53.1845,53.2087,53.1683,53.1926,28588.0
2017-12-11 14:00:00,65.74,65.83,65.73,65.81,12101.0,53.2007,53.2735,53.1926,53.2573,12101.0
2017-12-11 14:10:00,65.8,65.8,65.7,65.7,13300.0,53.2492,53.2492,53.1683,53.1683,13300.0
2017-12-11 14:20:00,65.72,65.82,65.71,65.82,14572.0,53.1845,53.2654,53.1764,53.2654,14572.0
2017-12-11 14:30:00,65.82,65.83,65.78,65.8,8941.0,53.2654,53.2735,53.233,53.2492,8941.0
2017-12-11 14:40:00,65.81,65.85,65.78,65.78,7340.0,53.2573,53.2897,53.233,53.233,7340.0
2017-12-11 14:50:00,65.78,65.83,65.74,65.81,19651.0,53.233,53.2735,53.2007,53.2573,19651.0
2017-12-11 15:00:00,65.8,65.8,65.71,65.72,20228.0,53.2492,53.2492,53.1764,53.1845,20228.0
2017-12-11 15:10:00,65.73,65.74,65.69,65.69,22904.0,53.1926,53.2007,53.1602,53.1602,22904.0
2017-12-11 15:20:00,65.69,65.7,65.6,65.62,39673.0,53.1602,53.1683,53.0874,53.1035,39673.0
2017-12-11 15:30:00,65.62,65.73,65.6,65.69,53846.0,53.1035,53.1926,53.0874,53.1602,53846.0
2017-12-11 15:40:00,65.69,65.72,65.63,65.67,59791.0,53.1602,53.1845,53.1116,53.144,59791.0
2017-12-11 15:50:00,65.67,65.76,65.66,65.74,133412.0,53.144,53.2168,53.1359,53.2007,133412.0
2017-12-12 09:30:00,65.9,65.99,65.45,65.45,28000.0,53.3301,53.403,52.966,52.966,28000.0
2017-12-12 09:40:00,65.48,65.54,65.41,65.5,73642.0,52.9902,53.0388,52.9336,53.0064,73642.0
2017-12-12 09:50:00,65.49,66.01,65.48,66.01,55348.0,52.9983,53.4192,52.9902,53.4192,55348.0
2017-12-12 10:00:00,66.0,66.15,65.92,65.95,28766.0,53.4111,53.5324,53.3463,53.3706,28766.0
2017-12-12 10:10:00,65.94,66.01,65.92,65.96,17595.0,53.3625,53.4192,53.3463,53.3787,17595.0
2017-12-12 10:20:00,65.97,66.02,65.91,65.94,32949.0,53.3868,53.4272,53.3382,53.3625,32949.0
2017-12-12 10:30:00,65.95,66.03,65.91,66.03,68453.0,53.3706,53.4353,53.3382,53.4353,68453.0
2017-12-12 10:40:00,66.04,66.05,65.94,65.99,19308.0,53.4434,53.4515,53.3625,53.403,19308.0
2017-12-12 10:50:00,66.0,66.01,65.94,65.99,18248.0,53.4111,53.4192,53.3625,53.403,18248.0
2017-12-12 11:00:00,65.98,66.02,65.96,65.97,24340.0,53.3949,53.4272,53.3787,53.3868,24340.0
2017-12-12 11:10:00,65.97,66.05,65.95,66.03,20957.0,53.3868,53.4515,53.3706,53.4353,20957.0
2017-12-12 11:20:00,66.03,66.2,65.97,66.17,50056.0,53.4353,53.5729,53.3868,53.5486,50056.0
2017-12-12 11:30:00,66.17,66.25,66.09,66.13,27131.0,53.5486,53.6134,53.4839,53.5163,27131.0
2017-12-12 11:40:00,66.13,66.19,66.05,66.1,18321.0,53.5163,53.5648,53.4515,53.492,18321.0
2017-12-12 11:50:00,66.12,66.14,66.07,66.12,25695.0,53.5082,53.5244,53.4677,53.5082,25695.0
2017-12-12 12:00:00,66.12,66.2,66.05,66.12,16297.0,53.5082,53.5729,53.4515,53.5082,16297.0
2017-12-12 12:10:00,66.14,66.25,66.13,66.23,18644.0,53.5244,53.6134,53.5163,53.5972,18644.0
2017-12-12 12:20:00,66.22,66.28,66.15,66.21,17285.0,53.5891,53.6377,53.5324,53.581,17285.0
2017-12-12 12:30:00,66.19,66.31,66.19,66.3,37703.0,53.5648,53.6619,53.5648,53.6538,37703.0
2017-12-12 12:40:00,66.3,66.34,66.27,66.3,11441.0,53.6538,53.6862,53.6296,53.6538,11441.0
2017-12-12 12:50:00,66.29,66.32,66.25,66.29,34892.0,53.6457,53.67,53.6134,53.6457,34892.0
2017-12-12 13:00:00,66.28,66.29,66.08,66.19,42450.0,53.6377,53.6457,53.4758,53.5648,42450.0
2017-12-12 13:10:00,66.18,66.3,66.17,66.27,13561.0,53.5567,53.6538,53.5486,53.6296,13561.0
2017-12-12 13:20:00,66.27,66.29,66.21,66.25,11249.0,53.6296,53.6457,53.581,53.6134,11249.0
2017-12-12 13:30:00,66.26,66.27,66.23,66.23,12142.0,53.6215,53.6296,53.5972,53.5972,12142.0
2017-12-12 13:40:00,66.23,66.26,66.22,66.23,7079.0,53.5972,53.6215,53.5891,53.5972,7079.0
2017-12-12 13:50:00,66.24,66.26,66.22,66.25,7478.0,53.6053,53.6215,53.5891,53.6134,7478.0
2017-12-12 14:00:00,66.24,66.26,66.19,66.22,11214.0,53.6053,53.6215,53.5648,53.5891,11214.0
2017-12-12 14:10:00,66.21,66.31,66.21,66.31,15910.0,53.581,53.6619,53.581,53.6619,15910.0
2017-12-12 14:20:00,66.31,66.36,66.28,66.36,22085.0,53.6619,53.7024,53.6377,53.7024,22085.0
2017-12-12 14:30:00,66.37,66.38,66.32,66.34,21716.0,53.7105,53.7186,53.67,53.6862,21716.0
2017-12-12 14:40:00,66.35,66.39,66.34,66.38,20859.0,53.6943,53.7267,53.6862,53.7186,20859.0
2017-12-12 14:50:00,66.39,66.39,66.27,66.28,20402.0,53.7267,53.7267,53.6296,53.6377,20402.0
2017-12-12 15:00:00,66.28,66.3,66.19,66.21,15832.0,53.6377,53.6538,53.5648,53.581,15832.0
2017-12-12 15:10:00,66.21,66.21,66.11,66.15,23410.0,53.581,53.581,53.5001,53.5324,23410.0
2017-12-12 15:20:00,66.12,66.12,66.06,66.1,26747.0,53.5082,53.5082,53.4596,53.492,26747.0
2017-12-12 15:30:00,66.1,66.13,66.06,66.11,36240.0,53.492,53.5163,53.4596,53.5001,36240.0
2017-12-12 15:40:00,66.1,66.17,66.09,66.14,57939.0,53.492,53.5486,53.4839,53.5244,57939.0
2017-12-12 15:50:00,66.13,66.21,66.12,66.16,157493.0,53.5163,53.581,53.5082,53.5405,157493.0
2017-12-13 09:30:00,66.19,66.58,66.19,66.37,66211.0,53.5648,53.8804,53.5648,53.7105,66211.0
2017-12-13 09:40:00,66.37,66.41,66.23,66.34,31978.0,53.7105,53.7429,53.5972,53.6862,31978.0
2017-12-13 09:50:00,66.34,66.37,66.11,66.11,26266.0,53.6862,53.7105,53.5001,53.5001,26266.0
2017-12-13 10:00:00,66.1,66.12,66.01,66.07,42270.0,53.492,53.5082,53.4192,53.4677,42270.0
2017-12-13 10:10:00,66.07,66.18,66.06,66.11,35174.0,53.4677,53.5567,53.4596,53.5001,35174.0
2017-12-13 10:20:00,66.1,66.1,65.92,65.93,37944.0,53.492,53.492,53.3463,53.3544,37944.0
2017-12-13 10:30:00,65.93,66.03,65.93,65.96,38223.0,53.3544,53.4353,53.3544,53.3787,38223.0
2017-12-13 10:40:00,65.97,66.05,65.94,66.02,28415.0,53.3868,53.4515,53.3625,53.4272,28415.0
2017-12-13 10:50:00,66.02,66.03,65.89,65.9,34832.0,53.4272,53.4353,53.322,53.3301,34832.0
2017-12-13 11:00:00,65.9,65.96,65.83,65.9,26938.0,53.3301,53.3787,53.2735,53.3301,26938.0
2017-12-13 11:10:00,65.9,65.95,65.86,65.9,28189.0,53.3301,53.3706,53.2978,53.3301,28189.0
2017-12-13 11:20:00,65.9,65.92,65.83,65.83,24829.0,53.3301,53.3463,53.2735,53.2735,24829.0
2017-12-13 11:30:00,65.84,65.95,65.84,65.91,29588.0,53.2816,53.3706,53.2816,53.3382,29588.0
2017-12-13 11:40:00,65.91,65.96,65.85,65.88,48759.0,53.3382,53.3787,53.2897,53.314,48759.0
2017-12-13 11:50:00,65.89,66.03,65.87,65.94,51559.0,53.322,53.4353,53.3059,53.3625,51559.0
2017-12-13 12:00:00,65.93,65.94,65.88,65.92,18460.0,53.3544,53.3625,53.314,53.3463,18460.0
2017-12-13 12:10:00,65.92,65.96,65.8,65.85,27201.0,53.3463,53.3787,53.2492,53.2897,27201.0
2017-12-13 12:20:00,65.85,65.88,65.83,65.86,18160.0,53.2897,53.314,53.2735,53.2978,18160.0
2017-12-13 12:30:00,65.86,65.87,65.81,65.86,18088.0,53.2978,53.3059,53.2573,53.2978,18088.0
2017-12-13 12:40:00,65.86,65.87,65.8,65.83,17398.0,53.2978,53.3059,53.2492,53.2735,17398.0
2017-12-13 12:50:00,65.82,65.88,65.8,65.8,43213.0,53.2654,53.314,53.2492,53.2492,43213.0
2017-12-13 13:00:00,65.82,65.91,65.82,65.87,27168.0,53.2654,53.3382,53.2654,53.3059,27168.0
2017-12-13 13:10:00,65.86,65.86,65.72,65.76,58469.0,53.2978,53.2978,53.1845,53.2168,58469.0
2017-12-13 13:20:00,65.77,65.82,65.76,65.8,15347.0,53.2249,53.2654,53.2168,53.2492,15347.0
2017-12-13 13:30:00,65.8,65.86,65.78,65.83,24180.0,53.2492,53.2978,53.233,53.2735,24180.0
2017-12-13 13:40:00,65.84,65.95,65.84,65.94,16591.0,53.2816,53.3706,53.2816,53.3625,16591.0
2017-12-13 13:50:00,65.95,65.99,65.88,65.9,20485.0,53.3706,53.403,53.314,53.3301,20485.0
2017-12-13 14:00:00,65.91,66.12,65.91,66.04,92421.0,53.3382,53.5082,53.3382,53.4434,92421.0
2017-12-13 14:10:00,66.05,66.1,65.93,65.95,35611.0,53.4515,53.492,53.3544,53.3706,35611.0
2017-12-13 14:20:00,65.93,65.99,65.89,65.89,22763.0,53.3544,53.403,53.322,53.322,22763.0
2017-12-13 14:30:00,65.9,65.95,65.83,65.83,24212.0,53.3301,53.3706,53.2735,53.2735,24212.0
2017-12-13 14:40:00,65.82,65.91,65.82,65.88,24420.0,53.2654,53.3382,53.2654,53.314,24420.0
2017-12-13 14:50:00,65.89,65.97,65.84,65.94,25438.0,53.322,53.3868,53.2816,53.3625,25438.0
2017-12-13 15:00:00,65.94,65.96,65.79,65.79,26547.0,53.3625,53.3787,53.2411,53.2411,26547.0
2017-12-13 15:10:00,65.8,65.87,65.78,65.87,26094.0,53.2492,53.3059,53.233,53.3059,26094.0
2017-12-13 15:20:00,65.87,65.89,65.72,65.79,45628.0,53.3059,53.322,53.1845,53.2411,45628.0
2017-12-13 15:30:00,65.78,65.81,65.7,65.7,38914.0,53.233,53.2573,53.1683,53.1683,38914.0
2017-12-13 15:40:00,65.7,65.84,65.68,65.84,63343.0,53.1683,53.2816,53.1521,53.2816,63343.0
2017-12-13 15:50:00,65.83,65.83,65.75,65.76,157559.0,53.2735,53.2735,53.2087,53.2168,157559.0
2017-12-14 09:30:00,65.9,65.95,65.5,65.54,23004.0,53.3301,53.3706,53.0064,53.0388,23004.0
2017-12-14 09:40:00,65.55,65.84,65.55,65.84,22440.0,53.0469,53.2816,53.0469,53.2816,22440.0
2017-12-14 09:50:00,65.84,65.92,65.76,65.76,36102.0,53.2816,53.3463,53.2168,53.2168,36102.0
2017-12-14 10:00:00,65.78,65.87,65.74,65.8,28282.0,53.233,53.3059,53.2007,53.2492,28282.0
2017-12-14 10:10:00,65.82,65.94,65.79,65.93,32875.0,53.2654,53.3625,53.2411,53.3544,32875.0
2017-12-14 10:20:00,65.93,66.05,65.86,65.99,43733.0,53.3544,53.4515,53.2978,53.403,43733.0
2017-12-14 10:30:00,65.97,66.16,65.94,66.06,81088.0,53.3868,53.5405,53.3625,53.4596,81088.0
2017-12-14 10:40:00,66.06,66.26,66.06,66.25,26975.0,53.4596,53.6215,53.4596,53.6134,26975.0
2017-12-14 10:50:00,66.25,66.27,66.11,66.13,32103.0,53.6134,53.6296,53.5001,53.5163,32103.0
2017-12-14 11:00:00,66.14,66.19,66.09,66.09,20103.0,53.5244,53.5648,53.4839,53.4839,20103.0
2017-12-14 11:10:00,66.09,66.14,65.98,65.98,35364.0,53.4839,53.5244,53.3949,53.3949,35364.0
2017-12-14 11:20:00,65.99,66.1,65.99,66.05,18247.0,53.403,53.492,53.403,53.4515,18247.0
2017-12-14 11:30:00,66.05,66.15,66.0,66.11,22487.0,53.4515,53.5324,53.4111,53.5001,22487.0
2017-12-14 11:40:00,66.11,66.12,65.97,65.97,39433.0,53.5001,53.5082,53.3868,53.3868,39433.0
2017-12-14 11:50:00,65.97,65.98,65.87,65.9,21501.0,53.3868,53.3949,53.3059,53.3301,21501.0
2017-12-14 12:00:00,65.9,66.05,65.9,66.03,46281.0,53.3301,53.4515,53.3301,53.4353,46281.0
2017-12-14 12:10:00,66.05,66.05,65.96,65.96,30747.0,53.4515,53.4515,53.3787,53.3787,30747.0
2017-12-14 12:20:00,65.98,66.01,65.95,65.96,26162.0,53.3949,53.4192,53.3706,53.3787,26162.0
2017-12-14 12:30:00,65.97,65.98,65.91,65.96,33514.0,53.3868,53.3949,53.3382,53.3787,33514.0
2017-12-14 12:40:00,65.96,65.97,65.85,65.89,61465.0,53.3787,53.3868,53.2897,53.322,61465.0
2017-12-14 12:50:00,65.89,65.92,65.77,65.79,14072.0,53.322,53.3463,53.2249,53.2411,14072.0
2017-12-14 13:00:00,65.79,65.81,65.73,65.74,12662.0,53.2411,53.2573,53.1926,53.2007,12662.0
2017-12-14 13:10:00,65.74,65.84,65.69,65.82,30286.0,53.2007,53.2816,53.1602,53.2654,30286.0
2017-12-14 13:20:00,65.81,65.84,65.78,65.78,21005.0,53.2573,53.2816,53.233,53.233,21005.0
2017-12-14 13:30:00,65.8,65.82,65.76,65.76,14300.0,53.2492,53.2654,53.2168,53.2168,14300.0
2017-12-14 13:40:00,65.77,65.86,65.76,65.85,17438.0,53.2249,53.2978,53.2168,53.2897,17438.0
2017-12-14 13:50:00,65.84,65.84,65.69,65.7,23461.0,53.2816,53.2816,53.1602,53.1683,23461.0
2017-12-14 14:00:00,65.7,65.77,65.63,65.76,39429.0,53.1683,53.2249,53.1116,53.2168,39429.0
2017-12-14 14:10:00,65.77,65.83,65.7,65.75,64066.0,53.2249,53.2735,53.1683,53.2087,64066.0
2017-12-14 14:20:00,65.75,65.81,65.74,65.75,46305.0,53.2087,53.2573,53.2007,53.2087,46305.0
2017-12-14 14:30:00,65.75,65.79,65.71,65.76,27980.0,53.2087,53.2411,53.1764,53.2168,27980.0
2017-12-14 14:40:00,65.76,65.78,65.73,65.75,26197.0,53.2168,53.233,53.1926,53.2087,26197.0
2017-12-14 14:50:00,65.75,65.8,65.69,65.79,29516.0,53.2087,53.2492,53.1602,53.2411,29516.0
2017-12-14 15:00:00,65.79,65.81,65.75,65.79,28462.0,53.2411,53.2573,53.2087,53.2411,28462.0
2017-12-14 15:10:00,65.8,65.82,65.76,65.81,27347.0,53.2492,53.2654,53.2168,53.2573,27347.0
2017-12-14 15:20:00,65.8,65.87,65.8,65.87,29131.0,53.2492,53.3059,53.2492,53.3059,29131.0
2017-12-14 15:30:00,65.88,65.97,65.84,65.91,79913.0,53.314,53.3868,53.2816,53.3382,79913.0
2017-12-14 15:40:00,65.9,65.95,65.85,65.95,64239.0,53.3301,53.3706,53.2897,53.3706,64239.0
2017-12-14 15:50:00,65.94,65.94,65.86,65.91,215177.0,53.3625,53.3625,53.2978,53.3382,215177.0
2017-12-15 09:30:00,66.62,66.87,65.91,65.94,882566.0,54.2723,54.476,53.6939,53.7184,882566.0
2017-12-15 09:40:00,65.93,65.93,65.27,65.3,79197.0,53.7102,53.7102,53.1725,53.197,79197.0
2017-12-15 09:50:00,65.26,65.43,65.25,65.32,52078.0,53.1644,53.3029,53.1563,53.2133,52078.0
2017-12-15 10:00:00,65.32,65.57,65.31,65.5,64263.0,53.2133,53.4169,53.2051,53.3599,64263.0
2017-12-15 10:10:00,65.5,65.65,65.42,65.58,50541.0,53.3599,53.4821,53.2947,53.4251,50541.0
2017-12-15 10:20:00,65.59,65.63,65.51,65.6,35556.0,53.4332,53.4658,53.3681,53.4414,35556.0
2017-12-15 10:30:00,65.61,65.69,65.49,65.55,29404.0,53.4495,53.5147,53.3518,53.4006,29404.0
2017-12-15 10:40:00,65.57,65.61,65.49,65.58,26156.0,53.4169,53.4495,53.3518,53.4251,26156.0
2017-12-15 10:50:00,65.58,65.72,65.55,65.66,57385.0,53.4251,53.5391,53.4006,53.4903,57385.0
2017-12-15 11:00:00,65.65,65.68,65.59,65.65,46514.0,53.4821,53.5066,53.4332,53.4821,46514.0
2017-12-15 11:10:00,65.65,65.7,65.62,65.62,15602.0,53.4821,53.5228,53.4577,53.4577,15602.0
2017-12-15 11:20:00,65.63,65.73,65.63,65.71,28585.0,53.4658,53.5473,53.4658,53.531,28585.0
2017-12-15 11:30:00,65.71,65.79,65.68,65.69,23560.0,53.531,53.5962,53.5066,53.5147,23560.0
2017-12-15 11:40:00,65.69,65.72,65.6,65.65,36027.0,53.5147,53.5391,53.4414,53.4821,36027.0
2017-12-15 11:50:00,65.65,65.78,65.65,65.73,46627.0,53.4821,53.588,53.4821,53.5473,46627.0
2017-12-15 12:00:00,65.73,65.77,65.7,65.74,9278.0,53.5473,53.5799,53.5228,53.5554,9278.0
2017-12-15 12:10:00,65.74,65.77,65.72,65.74,12982.0,53.5554,53.5799,53.5391,53.5554,12982.0
2017-12-15 12:20:00,65.74,65.88,65.72,65.87,11197.0,53.5554,53.6695,53.5391,53.6613,11197.0
2017-12-15 12:30:00,65.87,65.89,65.8,65.81,19152.0,53.6613,53.6776,53.6043,53.6125,19152.0
2017-12-15 12:40:00,65.82,65.84,65.74,65.84,75714.0,53.6206,53.6369,53.5554,53.6369,75714.0
2017-12-15 12:50:00,65.83,65.84,65.78,65.81,52739.0,53.6288,53.6369,53.588,53.6125,52739.0
2017-12-15 13:00:00,65.8,65.9,65.8,65.87,15953.0,53.6043,53.6858,53.6043,53.6613,15953.0
2017-12-15 13:10:00,65.87,65.87,65.81,65.84,15246.0,53.6613,53.6613,53.6125,53.6369,15246.0
2017-12-15 13:20:00,65.84,65.85,65.8,65.81,33423.0,53.6369,53.645,53.6043,53.6125,33423.0
2017-12-15 13:30:00,65.81,65.81,65.79,65.8,62281.0,53.6125,53.6125,53.5962,53.6043,62281.0
2017-12-15 13:40:00,65.79,65.81,65.78,65.78,58145.0,53.5962,53.6125,53.588,53.588,58145.0
2017-12-15 13:50:00,65.79,65.79,65.66,65.74,191809.0,53.5962,53.5962,53.4903,53.5554,191809.0
2017-12-15 14:00:00,65.73,65.77,65.71,65.75,24337.0,53.5473,53.5799,53.531,53.5636,24337.0
2017-12-15 14:10:00,65.75,65.75,65.68,65.75,21101.0,53.5636,53.5636,53.5066,53.5636,21101.0
2017-12-15 14:20:00,65.75,65.8,65.74,65.77,22457.0,53.5636,53.6043,53.5554,53.5799,22457.0
2017-12-15 14:30:00,65.77,65.95,65.76,65.93,102225.0,53.5799,53.7265,53.5717,53.7102,102225.0
2017-12-15 14:40:00,65.92,65.94,65.86,65.89,24104.0,53.7021,53.7184,53.6532,53.6776,24104.0
2017-12-15 14:50:00,65.89,65.97,65.88,65.94,20466.0,53.6776,53.7428,53.6695,53.7184,20466.0
2017-12-15 15:00:00,65.94,66.02,65.94,66.01,22101.0,53.7184,53.7835,53.7184,53.7754,22101.0
2017-12-15 15:10:00,66.01,66.06,66.0,66.02,25259.0,53.7754,53.8161,53.7672,53.7835,25259.0
2017-12-15 15:20:00,66.02,66.02,65.9,65.97,38839.0,53.7835,53.7835,53.6858,53.7428,38839.0
2017-12-15 15:30:00,65.96,65.96,65.83,65.84,82443.0,53.7347,53.7347,53.6288,53.6369,82443.0
2017-12-15 15:40:00,65.84,65.85,65.8,65.84,77185.0,53.6369,53.645,53.6043,53.6369,77185.0
2017-12-15 15:50:00,65.84,66.04,65.79,65.98,434646.0,53.6369,53.7998,53.5962,53.7509,434646.0
2017-12-18 09:30:00,65.97,66.18,65.97,66.16,79335.0,53.7428,53.9139,53.7428,53.8976,79335.0
2017-12-18 09:40:00,66.16,66.42,66.14,66.32,62279.0,53.8976,54.1094,53.8813,54.0279,62279.0
2017-12-18 09:50:00,66.3,66.39,66.17,66.29,50365.0,54.0116,54.085,53.9057,54.0035,50365.0
2017-12-18 10:00:00,66.26,66.39,66.24,66.39,43350.0,53.9791,54.085,53.9628,54.085,43350.0
2017-12-18 10:10:00,66.39,66.49,66.37,66.41,39184.0,54.085,54.1664,54.0687,54.1013,39184.0
2017-12-18 10:20:00,66.42,66.48,66.36,66.47,31611.0,54.1094,54.1583,54.0605,54.1501,31611.0
2017-12-18 10:30:00,66.46,66.58,66.44,66.56,28652.0,54.142,54.2397,54.1257,54.2234,28652.0
2017-12-18 10:40:00,66.56,66.67,66.47,66.65,39987.0,54.2234,54.3131,54.1501,54.2968,39987.0
2017-12-18 10:50:00,66.64,66.65,66.47,66.48,25486.0,54.2886,54.2968,54.1501,54.1583,25486.0
2017-12-18 11:00:00,66.48,66.49,66.37,66.39,25752.0,54.1583,54.1664,54.0687,54.085,25752.0
2017-12-18 11:10:00,66.38,66.5,66.31,66.37,114527.0,54.0768,54.1746,54.0198,54.0687,114527.0
2017-12-18 11:20:00,66.35,66.37,66.17,66.2,70942.0,54.0524,54.0687,53.9057,53.9302,70942.0
2017-12-18 11:30:00,66.2,66.33,66.18,66.24,33252.0,53.9302,54.0361,53.9139,53.9628,33252.0
2017-12-18 11:40:00,66.25,66.3,66.14,66.17,22848.0,53.9709,54.0116,53.8813,53.9057,22848.0
2017-12-18 11:50:00,66.16,66.18,66.1,66.16,23136.0,53.8976,53.9139,53.8487,53.8976,23136.0
2017-12-18 12:00:00,66.15,66.16,65.99,66.01,32512.0,53.8894,53.8976,53.7591,53.7754,32512.0
2017-12-18 12:10:00,66.02,66.03,65.91,65.93,22223.0,53.7835,53.7917,53.6939,53.7102,22223.0
2017-12-18 12:20:00,65.94,66.0,65.9,65.94,40479.0,53.7184,53.7672,53.6858,53.7184,40479.0
2017-12-18 12:30:00,65.94,65.94,65.85,65.86,17034.0,53.7184,53.7184,53.645,53.6532,17034.0
2017-12-18 12:40:00,65.88,65.88,65.79,65.79,16738.0,53.6695,53.6695,53.5962,53.5962,16738.0
2017-12-18 12:50:00,65.79,65.79,65.72,65.74,21700.0,53.5962,53.5962,53.5391,53.5554,21700.0
2017-12-18 13:00:00,65.73,65.77,65.67,65.76,48205.0,53.5473,53.5799,53.4984,53.5717,48205.0
2017-12-18 13:10:00,65.76,65.97,65.74,65.95,42117.0,53.5717,53.7428,53.5554,53.7265,42117.0
2017-12-18 13:20:00,65.95,66.02,65.94,65.94,18335.0,53.7265,53.7835,53.7184,53.7184,18335.0
2017-12-18 13:30:00,65.95,65.98,65.88,65.96,16177.0,53.7265,53.7509,53.6695,53.7347,16177.0
2017-12-18 13:40:00,65.96,65.98,65.93,65.96,15327.0,53.7347,53.7509,53.7102,53.7347,15327.0
2017-12-18 13:50:00,65.96,65.99,65.94,65.95,16769.0,53.7347,53.7591,53.7184,53.7265,16769.0
2017-12-18 14:00:00,65.95,65.96,65.87,65.89,25477.0,53.7265,53.7347,53.6613,53.6776,25477.0
2017-12-18 14:10:00,65.88,65.95,65.85,65.93,33371.0,53.6695,53.7265,53.645,53.7102,33371.0
2017-12-18 14:20:00,65.93,65.95,65.9,65.91,21146.0,53.7102,53.7265,53.6858,53.6939,21146.0
2017-12-18 14:30:00,65.91,65.94,65.88,65.92,19229.0,53.6939,53.7184,53.6695,53.7021,19229.0
2017-12-18 14:40:00,65.92,65.96,65.85,65.91,22517.0,53.7021,53.7347,53.645,53.6939,22517.0
2017-12-18 14:50:00,65.9,65.96,65.86,65.93,22122.0,53.6858,53.7347,53.6532,53.7102,22122.0
2017-12-18 15:00:00,65.94,65.94,65.88,65.89,26836.0,53.7184,53.7184,53.6695,53.6776,26836.0
2017-12-18 15:10:00,65.89,65.91,65.87,65.88,26711.0,53.6776,53.6939,53.6613,53.6695,26711.0
2017-12-18 15:20:00,65.87,65.98,65.87,65.87,34835.0,53.6613,53.7509,53.6613,53.6613,34835.0
2017-12-18 15:30:00,65.88,65.95,65.85,65.87,64743.0,53.6695,53.7265,53.645,53.6613,64743.0
2017-12-18 15:40:00,65.88,65.91,65.86,65.86,59900.0,53.6695,53.6939,53.6532,53.6532,59900.0
2017-12-18 15:50:00,65.86,65.89,65.78,65.87,244622.0,53.6532,53.6776,53.588,53.6613,244622.0
2017-12-19 09:30:00,65.78,65.99,65.58,65.71,34348.0,53.588,53.7591,53.4251,53.531,34348.0
2017-12-19 09:40:00,65.69,65.69,65.18,65.18,30113.0,53.5147,53.5147,53.0992,53.0992,30113.0
2017-12-19 09:50:00,65.18,65.19,64.94,64.95,51977.0,53.0992,53.1074,52.9037,52.9119,51977.0
2017-12-19 10:00:00,64.96,65.0,64.65,64.65,48204.0,52.92,52.9526,52.6675,52.6675,48204.0
2017-12-19 10:10:00,64.65,64.7,64.47,64.52,43093.0,52.6675,52.7082,52.5208,52.5616,43093.0
2017-12-19 10:20:00,64.52,64.55,64.35,64.53,67002.0,52.5616,52.586,52.4231,52.5697,67002.0
2017-12-19 10:30:00,64.51,64.66,64.47,64.52,59502.0,52.5534,52.6756,52.5208,52.5616,59502.0
2017-12-19 10:40:00,64.51,64.52,64.34,64.43,55158.0,52.5534,52.5616,52.4149,52.4882,55158.0
2017-12-19 10:50:00,64.44,64.46,64.29,64.32,23811.0,52.4964,52.5127,52.3742,52.3986,23811.0
2017-12-19 11:00:00,64.32,64.41,64.29,64.33,35677.0,52.3986,52.4719,52.3742,52.4068,35677.0
2017-12-19 11:10:00,64.33,64.33,64.09,64.18,31271.0,52.4068,52.4068,52.2113,52.2846,31271.0
2017-12-19 11:20:00,64.2,64.22,64.08,64.11,24936.0,52.3009,52.3172,52.2031,52.2275,24936.0
2017-12-19 11:30:00,64.11,64.19,64.08,64.17,24652.0,52.2275,52.2927,52.2031,52.2764,24652.0
2017-12-19 11:40:00,64.17,64.18,64.03,64.07,24469.0,52.2764,52.2846,52.1624,52.195,24469.0
2017-12-19 11:50:00,64.08,64.09,63.97,64.0,27017.0,52.2031,52.2113,52.1135,52.1379,27017.0
2017-12-19 12:00:00,63.99,64.15,63.98,64.04,44990.0,52.1298,52.2601,52.1216,52.1705,44990.0
2017-12-19 12:10:00,64.03,64.09,63.95,63.96,38827.0,52.1624,52.2113,52.0972,52.1053,38827.0
2017-12-19 12:20:00,63.96,63.96,63.85,63.89,20591.0,52.1053,52.1053,52.0157,52.0483,20591.0
2017-12-19 12:30:00,63.9,63.92,63.81,63.86,27123.0,52.0565,52.0728,51.9831,52.0239,27123.0
2017-12-19 12:40:00,63.85,63.85,63.67,63.7,33249.0,52.0157,52.0157,51.8691,51.8935,33249.0
2017-12-19 12:50:00,63.7,63.76,63.64,63.73,23267.0,51.8935,51.9424,51.8447,51.918,23267.0
2017-12-19 13:00:00,63.73,63.84,63.72,63.8,26854.0,51.918,52.0076,51.9098,51.975,26854.0
2017-12-19 13:10:00,63.77,63.8,63.7,63.76,39064.0,51.9506,51.975,51.8935,51.9424,39064.0
2017-12-19 13:20:00,63.76,63.87,63.72,63.76,22979.0,51.9424,52.032,51.9098,51.9424,22979.0
2017-12-19 13:30:00,63.78,63.85,63.74,63.81,130914.0,51.9587,52.0157,51.9261,51.9831,130914.0
2017-12-19 13:40:00,63.8,63.81,63.74,63.78,93946.0,51.975,51.9831,51.9261,51.9587,93946.0
2017-12-19 13:50:00,63.78,63.81,63.71,63.71,138061.0,51.9587,51.9831,51.9017,51.9017,138061.0
2017-12-19 14:00:00,63.71,63.77,63.69,63.73,45428.0,51.9017,51.9506,51.8854,51.918,45428.0
2017-12-19 14:10:00,63.73,63.78,63.64,63.68,57215.0,51.918,51.9587,51.8447,51.8772,57215.0
2017-12-19 14:20:00,63.68,63.78,63.67,63.75,37479.0,51.8772,51.9587,51.8691,51.9343,37479.0
2017-12-19 14:30:00,63.74,63.75,63.54,63.57,91390.0,51.9261,51.9343,51.7632,51.7876,91390.0
2017-12-19 14:40:00,63.56,63.58,63.48,63.52,66666.0,51.7795,51.7958,51.7143,51.7469,66666.0
2017-12-19 14:50:00,63.51,63.53,63.39,63.45,105901.0,51.7388,51.755,51.641,51.6899,105901.0
2017-12-19 15:00:00,63.43,63.43,63.3,63.34,61930.0,51.6736,51.6736,51.5677,51.6003,61930.0
2017-12-19 15:10:00,63.34,63.43,63.32,63.41,84772.0,51.6003,51.6736,51.584,51.6573,84772.0
2017-12-19 15:20:00,63.41,63.54,63.39,63.53,71684.0,51.6573,51.7632,51.641,51.755,71684.0
2017-12-19 15:30:00,63.54,63.57,63.44,63.48,125703.0,51.7632,51.7876,51.6817,51.7143,125703.0
2017-12-19 15:40:00,63.48,63.52,63.42,63.47,137248.0,51.7143,51.7469,51.6654,51.7062,137248.0
2017-12-19 15:50:00,63.48,63.48,63.34,63.38,331665.0,51.7143,51.7143,51.6003,51.6328,331665.0
2017-12-20 09:30:00,63.61,63.78,63.54,63.65,45390.0,51.8202,51.9587,51.7632,51.8528,45390.0
2017-12-20 09:40:00,63.63,63.9,63.54,63.82,44063.0,51.8365,52.0565,51.7632,51.9913,44063.0
2017-12-20 09:50:00,63.81,63.96,63.68,63.96,33550.0,51.9831,52.1053,51.8772,52.1053,33550.0
2017-12-20 10:00:00,63.97,64.16,63.96,64.02,37593.0,52.1135,52.2683,52.1053,52.1542,37593.0
2017-12-20 10:10:00,64.04,64.07,63.92,63.97,81626.0,52.1705,52.195,52.0728,52.1135,81626.0
2017-12-20 10:20:00,63.97,63.97,63.82,63.83,39937.0,52.1135,52.1135,51.9913,51.9994,39937.0
2017-12-20 10:30:00,63.82,64.03,63.82,63.86,45161.0,51.9913,52.1624,51.9913,52.0239,45161.0
2017-12-20 10:40:00,63.87,63.92,63.74,63.79,21681.0,52.032,52.0728,51.9261,51.9669,21681.0
2017-12-20 10:50:00,63.8,63.81,63.66,63.66,22019.0,51.975,51.9831,51.8609,51.8609,22019.0
2017-12-20 11:00:00,63.66,63.75,63.65,63.68,26472.0,51.8609,51.9343,51.8528,51.8772,26472.0
2017-12-20 11:10:00,63.68,63.68,63.56,63.65,24538.0,51.8772,51.8772,51.7795,51.8528,24538.0
2017-12-20 11:20:00,63.64,63.66,63.57,63.58,26770.0,51.8447,51.8609,51.7876,51.7958,26770.0
2017-12-20 11:30:00,63.59,63.61,63.54,63.6,31220.0,51.8039,51.8202,51.7632,51.8121,31220.0
2017-12-20 11:40:00,63.6,63.61,63.52,63.55,42891.0,51.8121,51.8202,51.7469,51.7713,42891.0
2017-12-20 11:50:00,63.53,63.56,63.48,63.53,15803.0,51.755,51.7795,51.7143,51.755,15803.0
2017-12-20 12:00:00,63.52,63.55,63.46,63.46,16383.0,51.7469,51.7713,51.698,51.698,16383.0
2017-12-20 12:10:00,63.47,63.52,63.43,63.48,15631.0,51.7062,51.7469,51.6736,51.7143,15631.0
2017-12-20 12:20:00,63.48,63.5,63.42,63.43,18156.0,51.7143,51.7306,51.6654,51.6736,18156.0
2017-12-20 12:30:00,63.44,63.45,63.32,63.32,14517.0,51.6817,51.6899,51.584,51.584,14517.0
2017-12-20 12:40:00,63.32,63.37,63.27,63.3,19185.0,51.584,51.6247,51.5432,51.5677,19185.0
2017-12-20 12:50:00,63.3,63.3,63.23,63.3,10508.0,51.5677,51.5677,51.5106,51.5677,10508.0
2017-12-20 13:00:00,63.3,63.33,63.23,63.27,21999.0,51.5677,51.5921,51.5106,51.5432,21999.0
2017-12-20 13:10:00,63.27,63.28,63.21,63.22,10960.0,51.5432,51.5514,51.4944,51.5025,10960.0
2017-12-20 13:20:00,63.22,63.25,63.18,63.2,26709.0,51.5025,51.5269,51.4699,51.4862,26709.0
2017-12-20 13:30:00,63.2,63.2,63.11,63.13,16437.0,51.4862,51.4862,51.4129,51.4292,16437.0
2017-12-20 13:40:00,63.13,63.21,63.12,63.2,75142.0,51.4292,51.4944,51.421,51.4862,75142.0
2017-12-20 13:50:00,63.2,63.27,63.17,63.17,54706.0,51.4862,51.5432,51.4618,51.4618,54706.0
2017-12-20 14:00:00,63.17,63.23,63.17,63.18,25005.0,51.4618,51.5106,51.4618,51.4699,25005.0
2017-12-20 14:10:00,63.19,63.22,63.15,63.17,42806.0,51.4781,51.5025,51.4455,51.4618,42806.0
2017-12-20 14:20:00,63.17,63.23,63.14,63.17,27768.0,51.4618,51.5106,51.4373,51.4618,27768.0
2017-12-20 14:30:00,63.17,63.17,63.1,63.1,26563.0,51.4618,51.4618,51.4047,51.4047,26563.0
2017-12-20 14:40:00,63.1,63.17,63.07,63.15,62982.0,51.4047,51.4618,51.3803,51.4455,62982.0
2017-12-20 14:50:00,63.15,63.16,63.09,63.1,33993.0,51.4455,51.4536,51.3966,51.4047,33993.0
2017-12-20 15:00:00,63.1,63.11,63.03,63.04,37804.0,51.4047,51.4129,51.3477,51.3559,37804.0
2017-12-20 15:10:00,63.03,63.17,63.0,63.1,57109.0,51.3477,51.4618,51.3233,51.4047,57109.0
2017-12-20 15:20:00,63.09,63.15,63.05,63.1,125496.0,51.3966,51.4455,51.364,51.4047,125496.0
2017-12-20 15:30:00,63.09,63.27,63.09,63.26,202504.0,51.3966,51.5432,51.3966,51.5351,202504.0
2017-12-20 15:40:00,63.26,63.32,63.17,63.19,90287.0,51.5351,51.584,51.4618,51.4781,90287.0
2017-12-20 15:50:00,63.18,63.2,63.03,63.05,233518.0,51.4699,51.4862,51.3477,51.364,233518.0
2017-12-21 09:30:00,63.24,63.46,63.22,63.32,82158.0,51.5188,51.698,51.5025,51.584,82158.0
2017-12-21 09:40:00,63.3,63.41,63.28,63.39,47052.0,51.5677,51.6573,51.5514,51.641,47052.0
2017-12-21 09:50:00,63.37,63.42,63.3,63.34,64549.0,51.6247,51.6654,51.5677,51.6003,64549.0
2017-12-21 10:00:00,63.33,63.4,63.29,63.3,39507.0,51.5921,51.6491,51.5595,51.5677,39507.0
2017-12-21 10:10:00,63.3,63.42,63.17,63.42,51762.0,51.5677,51.6654,51.4618,51.6654,51762.0
2017-12-21 10:20:00,63.41,63.51,63.38,63.48,40658.0,51.6573,51.7388,51.6328,51.7143,40658.0
2017-12-21 10:30:00,63.48,63.62,63.48,63.56,25112.0,51.7143,51.8284,51.7143,51.7795,25112.0
2017-12-21 10:40:00,63.55,63.59,63.53,63.57,14666.0,51.7713,51.8039,51.755,51.7876,14666.0
2017-12-21 10:50:00,63.57,63.57,63.46,63.52,12943.0,51.7876,51.7876,51.698,51.7469,12943.0
2017-12-21 11:00:00,63.52,63.6,63.47,63.58,27024.0,51.7469,51.8121,51.7062,51.7958,27024.0
2017-12-21 11:10:00,63.58,63.63,63.57,63.59,22863.0,51.7958,51.8365,51.7876,51.8039,22863.0
2017-12-21 11:20:00,63.58,63.63,63.53,63.55,22317.0,51.7958,51.8365,51.755,51.7713,22317.0
2017-12-21 11:30:00,63.54,63.54,63.4,63.45,35043.0,51.7632,51.7632,51.6491,51.6899,35043.0
2017-12-21 11:40:00,63.45,63.45,63.39,63.41,28112.0,51.6899,51.6899,51.641,51.6573,28112.0
2017-12-21 11:50:00,63.41,63.44,63.37,63.39,22929.0,51.6573,51.6817,51.6247,51.641,22929.0
2017-12-21 12:00:00,63.4,63.48,63.39,63.44,23296.0,51.6491,51.7143,51.641,51.6817,23296.0
2017-12-21 12:10:00,63.43,63.46,63.37,63.39,12771.0,51.6736,51.698,51.6247,51.641,12771.0
2017-12-21 12:20:00,63.39,63.42,63.32,63.38,14921.0,51.641,51.6654,51.584,51.6328,14921.0
2017-12-21 12:30:00,63.38,63.38,63.29,63.32,15536.0,51.6328,51.6328,51.5595,51.584,15536.0
2017-12-21 12:40:00,63.31,63.37,63.29,63.37,11802.0,51.5758,51.6247,51.5595,51.6247,11802.0
2017-12-21 12:50:00,63.38,63.38,63.3,63.31,20498.0,51.6328,51.6328,51.5677,51.5758,20498.0
2017-12-21 13:00:00,63.32,63.33,63.22,63.22,9536.0,51.584,51.5921,51.5025,51.5025,9536.0
2017-12-21 13:10:00,63.22,63.27,63.21,63.21,11469.0,51.5025,51.5432,51.4944,51.4944,11469.0
2017-12-21 13:20:00,63.21,63.21,63.16,63.18,8440.0,51.4944,51.4944,51.4536,51.4699,8440.0
2017-12-21 13:30:00,63.17,63.19,63.1,63.11,36155.0,51.4618,51.4781,51.4047,51.4129,36155.0
2017-12-21 13:40:00,63.11,63.11,63.05,63.1,30733.0,51.4129,51.4129,51.364,51.4047,30733.0
2017-12-21 13:50:00,63.09,63.16,63.08,63.15,18813.0,51.3966,51.4536,51.3884,51.4455,18813.0
2017-12-21 14:00:00,63.15,63.26,63.14,63.25,24223.0,51.4455,51.5351,51.4373,51.5269,24223.0
2017-12-21 14:10:00,63.25,63.25,63.18,63.18,24638.0,51.5269,51.5269,51.4699,51.4699,24638.0
2017-12-21 14:20:00,63.19,63.19,63.08,63.09,18239.0,51.4781,51.4781,51.3884,51.3966,18239.0
2017-12-21 14:30:00,63.09,63.11,63.04,63.1,20882.0,51.3966,51.4129,51.3559,51.4047,20882.0
2017-12-21 14:40:00,63.09,63.09,63.04,63.06,22385.0,51.3966,51.3966,51.3559,51.3722,22385.0
2017-12-21 14:50:00,63.06,63.14,63.06,63.12,20749.0,51.3722,51.4373,51.3722,51.421,20749.0
2017-12-21 15:00:00,63.11,63.14,63.05,63.08,21483.0,51.4129,51.4373,51.364,51.3884,21483.0
2017-12-21 15:10:00,63.08,63.15,63.05,63.05,29768.0,51.3884,51.4455,51.364,51.364,29768.0
2017-12-21 15:20:00,63.06,63.08,63.03,63.05,25126.0,51.3722,51.3884,51.3477,51.364,25126.0
2017-12-21 15:30:00,63.05,63.12,63.04,63.08,49676.0,51.364,51.421,51.3559,51.3884,49676.0
2017-12-21 15:40:00,63.09,63.13,63.0,63.0,70237.0,51.3966,51.4292,51.3233,51.3233,70237.0
2017-12-21 15:50:00,63.0,63.12,62.99,63.02,271905.0,51.3233,51.421,51.3151,51.3396,271905.0
2017-12-22 09:30:00,63.25,63.36,63.17,63.32,34668.0,51.5269,51.6166,51.4618,51.584,34668.0
2017-12-22 09:40:00,63.33,63.37,63.09,63.14,11140.0,51.5921,51.6247,51.3966,51.4373,11140.0
2017-12-22 09:50:00,63.14,63.18,63.02,63.17,17968.0,51.4373,51.4699,51.3396,51.4618,17968.0
2017-12-22 10:00:00,63.14,63.31,63.12,63.31,13894.0,51.4373,51.5758,51.421,51.5758,13894.0
2017-12-22 10:10:00,63.29,63.44,63.24,63.44,11147.0,51.5595,51.6817,51.5188,51.6817,11147.0
2017-12-22 10:20:00,63.41,63.55,63.39,63.55,29776.0,51.6573,51.7713,51.641,51.7713,29776.0
2017-12-22 10:30:00,63.54,63.65,63.52,63.65,30391.0,51.7632,51.8528,51.7469,51.8528,30391.0
2017-12-22 10:40:00,63.65,63.66,63.55,63.55,21629.0,51.8528,51.8609,51.7713,51.7713,21629.0
2017-12-22 10:50:00,63.57,63.6,63.52,63.58,30378.0,51.7876,51.8121,51.7469,51.7958,30378.0
2017-12-22 11:00:00,63.57,63.59,63.53,63.54,40109.0,51.7876,51.8039,51.755,51.7632,40109.0
2017-12-22 11:10:00,63.54,63.65,63.53,63.55,36135.0,51.7632,51.8528,51.755,51.7713,36135.0
2017-12-22 11:20:00,63.56,63.57,63.51,63.53,22136.0,51.7795,51.7876,51.7388,51.755,22136.0
2017-12-22 11:30:00,63.52,63.55,63.43,63.54,23734.0,51.7469,51.7713,51.6736,51.7632,23734.0
2017-12-22 11:40:00,63.53,63.56,63.48,63.55,13179.0,51.755,51.7795,51.7143,51.7713,13179.0
2017-12-22 11:50:00,63.56,63.57,63.45,63.47,14740.0,51.7795,51.7876,51.6899,51.7062,14740.0
2017-12-22 12:00:00,63.47,63.51,63.38,63.38,18806.0,51.7062,51.7388,51.6328,51.6328,18806.0
2017-12-22 12:10:00,63.39,63.41,63.34,63.41,27580.0,51.641,51.6573,51.6003,51.6573,27580.0
2017-12-22 12:20:00,63.4,63.48,63.39,63.48,15861.0,51.6491,51.7143,51.641,51.7143,15861.0
2017-12-22 12:30:00,63.48,63.51,63.47,63.51,20882.0,51.7143,51.7388,51.7062,51.7388,20882.0
2017-12-22 12:40:00,63.51,63.56,63.51,63.55,24694.0,51.7388,51.7795,51.7388,51.7713,24694.0
2017-12-22 12:50:00,63.55,63.55,63.46,63.51,17488.0,51.7713,51.7713,51.698,51.7388,17488.0
2017-12-22 13:00:00,63.51,63.51,63.46,63.47,8389.0,51.7388,51.7388,51.698,51.7062,8389.0
2017-12-22 13:10:00,63.47,63.58,63.46,63.57,14622.0,51.7062,51.7958,51.698,51.7876,14622.0
2017-12-22 13:20:00,63.57,63.67,63.56,63.67,21388.0,51.7876,51.8691,51.7795,51.8691,21388.0
2017-12-22 13:30:00,63.66,63.75,63.65,63.74,60144.0,51.8609,51.9343,51.8528,51.9261,60144.0
2017-12-22 13:40:00,63.73,63.84,63.72,63.83,33693.0,51.918,52.0076,51.9098,51.9994,33693.0
2017-12-22 13:50:00,63.83,63.87,63.82,63.84,48773.0,51.9994,52.032,51.9913,52.0076,48773.0
2017-12-22 14:00:00,63.84,63.86,63.82,63.85,51250.0,52.0076,52.0239,51.9913,52.0157,51250.0
2017-12-22 14:10:00,63.85,63.92,63.84,63.89,23107.0,52.0157,52.0728,52.0076,52.0483,23107.0
2017-12-22 14:20:00,63.9,63.95,63.89,63.94,13947.0,52.0565,52.0972,52.0483,52.0891,13947.0
2017-12-22 14:30:00,63.94,63.95,63.91,63.92,11654.0,52.0891,52.0972,52.0646,52.0728,11654.0
2017-12-22 14:40:00,63.91,63.93,63.84,63.84,11808.0,52.0646,52.0809,52.0076,52.0076,11808.0
2017-12-22 14:50:00,63.83,63.88,63.83,63.86,20033.0,51.9994,52.0402,51.9994,52.0239,20033.0
2017-12-22 15:00:00,63.86,63.87,63.83,63.85,18224.0,52.0239,52.032,51.9994,52.0157,18224.0
2017-12-22 15:10:00,63.85,63.87,63.82,63.83,30514.0,52.0157,52.032,51.9913,51.9994,30514.0
2017-12-22 15:20:00,63.83,63.85,63.82,63.85,24285.0,51.9994,52.0157,51.9913,52.0157,24285.0
2017-12-22 15:30:00,63.85,63.87,63.77,63.84,28234.0,52.0157,52.032,51.9506,52.0076,28234.0
2017-12-22 15:40:00,63.84,63.89,63.79,63.86,32694.0,52.0076,52.0483,51.9669,52.0239,32694.0
2017-12-22 15:50:00,63.86,63.89,63.83,63.84,112498.0,52.0239,52.0483,51.9994,52.0076,112498.0
2017-12-26 09:30:00,63.94,63.94,63.61,63.66,52961.0,52.0891,52.0891,51.8202,51.8609,52961.0
2017-12-26 09:40:00,63.66,63.87,63.59,63.59,19832.0,51.8609,52.032,51.8039,51.8039,19832.0
2017-12-26 09:50:00,63.56,63.73,63.55,63.61,22989.0,51.7795,51.918,51.7713,51.8202,22989.0
2017-12-26 10:00:00,63.61,63.68,63.59,63.64,10995.0,51.8202,51.8772,51.8039,51.8447,10995.0
2017-12-26 10:10:00,63.66,63.68,63.51,63.53,38650.0,51.8609,51.8772,51.7388,51.755,38650.0
2017-12-26 10:20:00,63.55,63.6,63.48,63.52,42987.0,51.7713,51.8121,51.7143,51.7469,42987.0
2017-12-26 10:30:00,63.54,63.72,63.54,63.72,20953.0,51.7632,51.9098,51.7632,51.9098,20953.0
2017-12-26 10:40:00,63.73,63.79,63.65,63.78,12707.0,51.918,51.9669,51.8528,51.9587,12707.0
2017-12-26 10:50:00,63.79,63.79,63.73,63.77,8229.0,51.9669,51.9669,51.918,51.9506,8229.0
2017-12-26 11:00:00,63.77,63.86,63.77,63.86,11713.0,51.9506,52.0239,51.9506,52.0239,11713.0
2017-12-26 11:10:00,63.87,63.89,63.79,63.8,26766.0,52.032,52.0483,51.9669,51.975,26766.0
2017-12-26 11:20:00,63.8,63.87,63.8,63.84,8147.0,51.975,52.032,51.975,52.0076,8147.0
2017-12-26 11:30:00,63.83,63.91,63.83,63.91,9077.0,51.9994,52.0646,51.9994,52.0646,9077.0
2017-12-26 11:40:00,63.91,63.98,63.87,63.91,14878.0,52.0646,52.1216,52.032,52.0646,14878.0
2017-12-26 11:50:00,63.91,63.96,63.89,63.92,7897.0,52.0646,52.1053,52.0483,52.0728,7897.0
2017-12-26 12:00:00,63.91,63.91,63.83,63.86,8534.0,52.0646,52.0646,51.9994,52.0239,8534.0
2017-12-26 12:10:00,63.85,63.87,63.83,63.83,8318.0,52.0157,52.032,51.9994,51.9994,8318.0
2017-12-26 12:20:00,63.82,63.85,63.81,63.85,10096.0,51.9913,52.0157,51.9831,52.0157,10096.0
2017-12-26 12:30:00,63.84,63.84,63.78,63.81,5337.0,52.0076,52.0076,51.9587,51.9831,5337.0
2017-12-26 12:40:00,63.82,63.87,63.79,63.87,7072.0,51.9913,52.032,51.9669,52.032,7072.0
2017-12-26 12:50:00,63.86,63.88,63.83,63.88,8470.0,52.0239,52.0402,51.9994,52.0402,8470.0
2017-12-26 13:00:00,63.88,63.9,63.87,63.9,4842.0,52.0402,52.0565,52.032,52.0565,4842.0
2017-12-26 13:10:00,63.9,63.9,63.85,63.88,6108.0,52.0565,52.0565,52.0157,52.0402,6108.0
2017-12-26 13:20:00,63.88,63.91,63.87,63.91,6516.0,52.0402,52.0646,52.032,52.0646,6516.0
2017-12-26 13:30:00,63.9,63.91,63.85,63.86,8906.0,52.0565,52.0646,52.0157,52.0239,8906.0
2017-12-26 13:40:00,63.85,63.89,63.85,63.89,11370.0,52.0157,52.0483,52.0157,52.0483,11370.0
2017-12-26 13:50:00,63.89,63.93,63.84,63.85,13571.0,52.0483,52.0809,52.0076,52.0157,13571.0
2017-12-26 14:00:00,63.86,63.88,63.85,63.88,6380.0,52.0239,52.0402,52.0157,52.0402,6380.0
2017-12-26 14:10:00,63.88,63.91,63.87,63.87,15645.0,52.0402,52.0646,52.032,52.032,15645.0
2017-12-26 14:20:00,63.87,63.9,63.84,63.88,11347.0,52.032,52.0565,52.0076,52.0402,11347.0
2017-12-26 14:30:00,63.88,63.89,63.87,63.88,8840.0,52.0402,52.0483,52.032,52.0402,8840.0
2017-12-26 14:40:00,63.88,63.88,63.82,63.85,14623.0,52.0402,52.0402,51.9913,52.0157,14623.0
2017-12-26 14:50:00,63.86,63.9,63.85,63.9,15435.0,52.0239,52.0565,52.0157,52.0565,15435.0
2017-12-26 15:00:00,63.9,63.92,63.88,63.9,12332.0,52.0565,52.0728,52.0402,52.0565,12332.0
2017-12-26 15:10:00,63.9,63.91,63.87,63.88,18322.0,52.0565,52.0646,52.032,52.0402,18322.0
2017-12-26 15:20:00,63.88,63.9,63.81,63.85,27856.0,52.0402,52.0565,51.9831,52.0157,27856.0
2017-12-26 15:30:00,63.85,63.89,63.79,63.8,32433.0,52.0157,52.0483,51.9669,51.975,32433.0
2017-12-26 15:40:00,63.8,63.83,63.75,63.8,39442.0,51.975,51.9994,51.9343,51.975,39442.0
2017-12-26 15:50:00,63.81,63.84,63.74,63.82,78523.0,51.9831,52.0076,51.9261,51.9913,78523.0
2017-12-27 09:30:00,64.09,64.19,63.99,64.19,23610.0,52.2113,52.2927,52.1298,52.2927,23610.0
2017-12-27 09:40:00,64.17,64.17,63.87,63.96,30689.0,52.2764,52.2764,52.032,52.1053,30689.0
2017-12-27 09:50:00,64.01,64.02,63.83,63.84,31975.0,52.1461,52.1542,51.9994,52.0076,31975.0
2017-12-27 10:00:00,63.88,63.94,63.79,63.94,37323.0,52.0402,52.0891,51.9669,52.0891,37323.0
2017-12-27 10:10:00,63.94,64.07,63.94,64.02,20166.0,52.0891,52.195,52.0891,52.1542,20166.0
2017-12-27 10:20:00,64.03,64.16,64.02,64.15,11614.0,52.1624,52.2683,52.1542,52.2601,11614.0
2017-12-27 10:30:00,64.14,64.17,64.1,64.1,14292.0,52.252,52.2764,52.2194,52.2194,14292.0
2017-12-27 10:40:00,64.11,64.13,64.04,64.08,9222.0,52.2275,52.2438,52.1705,52.2031,9222.0
2017-12-27 10:50:00,64.1,64.2,64.09,64.18,13510.0,52.2194,52.3009,52.2113,52.2846,13510.0
2017-12-27 11:00:00,64.17,64.23,64.15,64.2,11865.0,52.2764,52.3253,52.2601,52.3009,11865.0
2017-12-27 11:10:00,64.18,64.3,64.17,64.28,14007.0,52.2846,52.3823,52.2764,52.366,14007.0
2017-12-27 11:20:00,64.26,64.33,64.26,64.3,8294.0,52.3497,52.4068,52.3497,52.3823,8294.0
2017-12-27 11:30:00,64.29,64.37,64.29,64.37,19223.0,52.3742,52.4394,52.3742,52.4394,19223.0
2017-12-27 11:40:00,64.37,64.4,64.3,64.33,19776.0,52.4394,52.4638,52.3823,52.4068,19776.0
2017-12-27 11:50:00,64.33,64.38,64.26,64.28,13687.0,52.4068,52.4475,52.3497,52.366,13687.0
2017-12-27 12:00:00,64.27,64.28,64.12,64.16,30699.0,52.3579,52.366,52.2357,52.2683,30699.0
2017-12-27 12:10:00,64.17,64.26,64.17,64.24,13027.0,52.2764,52.3497,52.2764,52.3334,13027.0
2017-12-27 12:20:00,64.26,64.33,64.25,64.3,11968.0,52.3497,52.4068,52.3416,52.3823,11968.0
2017-12-27 12:30:00,64.31,64.34,64.21,64.22,11852.0,52.3905,52.4149,52.309,52.3172,11852.0
2017-12-27 12:40:00,64.22,64.28,64.19,64.26,6602.0,52.3172,52.366,52.2927,52.3497,6602.0
2017-12-27 12:50:00,64.26,64.29,64.23,64.23,18190.0,52.3497,52.3742,52.3253,52.3253,18190.0
2017-12-27 13:00:00,64.24,64.27,64.19,64.25,5070.0,52.3334,52.3579,52.2927,52.3416,5070.0
2017-12-27 13:10:00,64.25,64.3,64.24,64.26,8313.0,52.3416,52.3823,52.3334,52.3497,8313.0
2017-12-27 13:20:00,64.25,64.27,64.21,64.25,14823.0,52.3416,52.3579,52.309,52.3416,14823.0
2017-12-27 13:30:00,64.25,64.25,64.11,64.15,14472.0,52.3416,52.3416,52.2275,52.2601,14472.0
2017-12-27 13:40:00,64.16,64.18,64.08,64.16,25128.0,52.2683,52.2846,52.2031,52.2683,25128.0
2017-12-27 13:50:00,64.17,64.19,64.15,64.16,13006.0,52.2764,52.2927,52.2601,52.2683,13006.0
2017-12-27 14:00:00,64.17,64.19,64.14,64.19,9238.0,52.2764,52.2927,52.252,52.2927,9238.0
2017-12-27 14:10:00,64.19,64.25,64.15,64.25,21489.0,52.2927,52.3416,52.2601,52.3416,21489.0
2017-12-27 14:20:00,64.25,64.26,64.23,64.26,9028.0,52.3416,52.3497,52.3253,52.3497,9028.0
2017-12-27 14:30:00,64.26,64.28,64.21,64.23,17431.0,52.3497,52.366,52.309,52.3253,17431.0
2017-12-27 14:40:00,64.23,64.26,64.19,64.25,18662.0,52.3253,52.3497,52.2927,52.3416,18662.0
2017-12-27 14:50:00,64.26,64.31,64.22,64.31,13026.0,52.3497,52.3905,52.3172,52.3905,13026.0
2017-12-27 15:00:00,64.32,64.32,64.21,64.22,15513.0,52.3986,52.3986,52.309,52.3172,15513.0
2017-12-27 15:10:00,64.23,64.23,64.19,64.2,13284.0,52.3253,52.3253,52.2927,52.3009,13284.0
2017-12-27 15:20:00,64.2,64.24,64.2,64.23,18212.0,52.3009,52.3334,52.3009,52.3253,18212.0
2017-12-27 15:30:00,64.24,64.27,64.2,64.21,22697.0,52.3334,52.3579,52.3009,52.309,22697.0
2017-12-27 15:40:00,64.22,64.25,64.19,64.22,45347.0,52.3172,52.3416,52.2927,52.3172,45347.0
2017-12-27 15:50:00,64.23,64.32,64.21,64.28,141069.0,52.3253,52.3986,52.309,52.366,141069.0
2017-12-28 09:30:00,64.25,64.49,64.09,64.32,25807.0,52.3416,52.5371,52.2113,52.3986,25807.0
2017-12-28 09:40:00,64.32,64.4,64.27,64.38,15889.0,52.3986,52.4638,52.3579,52.4475,15889.0
2017-12-28 09:50:00,64.38,64.38,64.05,64.1,15094.0,52.4475,52.4475,52.1787,52.2194,15094.0
2017-12-28 10:00:00,64.11,64.45,64.08,64.42,21844.0,52.2275,52.5045,52.2031,52.4801,21844.0
2017-12-28 10:10:00,64.43,64.51,64.37,64.4,11785.0,52.4882,52.5534,52.4394,52.4638,11785.0
2017-12-28 10:20:00,64.38,64.5,64.36,64.45,12128.0,52.4475,52.5453,52.4312,52.5045,12128.0
2017-12-28 10:30:00,64.47,64.48,64.43,64.48,11095.0,52.5208,52.529,52.4882,52.529,11095.0
2017-12-28 10:40:00,64.49,64.58,64.49,64.55,11998.0,52.5371,52.6104,52.5371,52.586,11998.0
2017-12-28 10:50:00,64.56,64.62,64.53,64.59,15008.0,52.5941,52.643,52.5697,52.6186,15008.0
2017-12-28 11:00:00,64.61,64.63,64.44,64.48,26213.0,52.6349,52.6512,52.4964,52.529,26213.0
2017-12-28 11:10:00,64.48,64.5,64.46,64.49,6390.0,52.529,52.5453,52.5127,52.5371,6390.0
2017-12-28 11:20:00,64.5,64.65,64.5,64.63,11184.0,52.5453,52.6675,52.5453,52.6512,11184.0
2017-12-28 11:30:00,64.63,64.71,64.56,64.69,10318.0,52.6512,52.7163,52.5941,52.7,10318.0
2017-12-28 11:40:00,64.69,64.73,64.68,64.7,7757.0,52.7,52.7326,52.6919,52.7082,7757.0
2017-12-28 11:50:00,64.69,64.72,64.67,64.7,6344.0,52.7,52.7245,52.6838,52.7082,6344.0
2017-12-28 12:00:00,64.7,64.73,64.63,64.66,13166.0,52.7082,52.7326,52.6512,52.6756,13166.0
2017-12-28 12:10:00,64.63,64.67,64.59,64.66,10253.0,52.6512,52.6838,52.6186,52.6756,10253.0
2017-12-28 12:20:00,64.67,64.72,64.65,64.66,5795.0,52.6838,52.7245,52.6675,52.6756,5795.0
2017-12-28 12:30:00,64.64,64.65,64.58,64.61,5636.0,52.6593,52.6675,52.6104,52.6349,5636.0
2017-12-28 12:40:00,64.6,64.61,64.57,64.57,3331.0,52.6267,52.6349,52.6023,52.6023,3331.0
2017-12-28 12:50:00,64.55,64.59,64.51,64.51,3668.0,52.586,52.6186,52.5534,52.5534,3668.0
2017-12-28 13:00:00,64.52,64.55,64.5,64.55,4570.0,52.5616,52.586,52.5453,52.586,4570.0
2017-12-28 13:10:00,64.54,64.55,64.48,64.49,6623.0,52.5778,52.586,52.529,52.5371,6623.0
2017-12-28 13:20:00,64.5,64.52,64.45,64.5,5709.0,52.5453,52.5616,52.5045,52.5453,5709.0
2017-12-28 13:30:00,64.48,64.56,64.43,64.56,15386.0,52.529,52.5941,52.4882,52.5941,15386.0
2017-12-28 13:40:00,64.56,64.57,64.52,64.53,8530.0,52.5941,52.6023,52.5616,52.5697,8530.0
2017-12-28 13:50:00,64.53,64.55,64.51,64.54,9740.0,52.5697,52.586,52.5534,52.5778,9740.0
2017-12-28 14:00:00,64.54,64.55,64.51,64.53,11354.0,52.5778,52.586,52.5534,52.5697,11354.0
2017-12-28 14:10:00,64.54,64.56,64.53,64.54,8232.0,52.5778,52.5941,52.5697,52.5778,8232.0
2017-12-28 14:20:00,64.55,64.57,64.54,64.57,7362.0,52.586,52.6023,52.5778,52.6023,7362.0
2017-12-28 14:30:00,64.57,64.59,64.56,64.56,8156.0,52.6023,52.6186,52.5941,52.5941,8156.0
2017-12-28 14:40:00,64.57,64.57,64.55,64.56,11615.0,52.6023,52.6023,52.586,52.5941,11615.0
2017-12-28 14:50:00,64.57,64.73,64.57,64.71,28132.0,52.6023,52.7326,52.6023,52.7163,28132.0
2017-12-28 15:00:00,64.72,64.78,64.71,64.78,26828.0,52.7245,52.7734,52.7163,52.7734,26828.0
2017-12-28 15:10:00,64.78,64.78,64.71,64.76,28674.0,52.7734,52.7734,52.7163,52.7571,28674.0
2017-12-28 15:20:00,64.76,64.8,64.71,64.72,38039.0,52.7571,52.7897,52.7163,52.7245,38039.0
2017-12-28 15:30:00,64.72,64.76,64.66,64.66,47494.0,52.7245,52.7571,52.6756,52.6756,47494.0
2017-12-28 15:40:00,64.67,64.74,64.66,64.72,89729.0,52.6838,52.7408,52.6756,52.7245,89729.0
2017-12-28 15:50:00,64.72,64.76,64.71,64.74,146295.0,52.7245,52.7571,52.7163,52.7408,146295.0
2017-12-29 09:30:00,64.89,64.94,64.66,64.83,35063.0,52.863,52.9037,52.6756,52.8141,35063.0
2017-12-29 09:40:00,64.83,64.83,64.55,64.64,22502.0,52.8141,52.8141,52.586,52.6593,22502.0
2017-12-29 09:50:00,64.68,64.75,64.4,64.57,33472.0,52.6919,52.7489,52.4638,52.6023,33472.0
2017-12-29 10:00:00,64.56,64.58,64.46,64.56,29078.0,52.5941,52.6104,52.5127,52.5941,29078.0
2017-12-29 10:10:00,64.57,64.61,64.47,64.6,12879.0,52.6023,52.6349,52.5208,52.6267,12879.0
2017-12-29 10:20:00,64.61,64.67,64.56,64.64,19467.0,52.6349,52.6838,52.5941,52.6593,19467.0
2017-12-29 10:30:00,64.64,64.67,64.59,64.63,14962.0,52.6593,52.6838,52.6186,52.6512,14962.0
2017-12-29 10:40:00,64.6,64.64,64.52,64.52,9545.0,52.6267,52.6593,52.5616,52.5616,9545.0
2017-12-29 10:50:00,64.54,64.59,64.48,64.59,45564.0,52.5778,52.6186,52.529,52.6186,45564.0
2017-12-29 11:00:00,64.59,64.65,64.56,64.59,15053.0,52.6186,52.6675,52.5941,52.6186,15053.0
2017-12-29 11:10:00,64.59,64.69,64.55,64.55,52759.0,52.6186,52.7,52.586,52.586,52759.0
2017-12-29 11:20:00,64.55,64.67,64.53,64.62,46424.0,52.586,52.6838,52.5697,52.643,46424.0
2017-12-29 11:30:00,64.61,64.66,64.57,64.62,50354.0,52.6349,52.6756,52.6023,52.643,50354.0
2017-12-29 11:40:00,64.61,64.71,64.61,64.7,16333.0,52.6349,52.7163,52.6349,52.7082,16333.0
2017-12-29 11:50:00,64.7,64.72,64.61,64.64,11340.0,52.7082,52.7245,52.6349,52.6593,11340.0
2017-12-29 12:00:00,64.65,64.71,64.58,64.71,11931.0,52.6675,52.7163,52.6104,52.7163,11931.0
2017-12-29 12:10:00,64.72,64.76,64.66,64.68,13028.0,52.7245,52.7571,52.6756,52.6919,13028.0
2017-12-29 12:20:00,64.68,64.69,64.64,64.64,11087.0,52.6919,52.7,52.6593,52.6593,11087.0
2017-12-29 12:30:00,64.64,64.65,64.61,64.62,8012.0,52.6593,52.6675,52.6349,52.643,8012.0
2017-12-29 12:40:00,64.63,64.63,64.59,64.6,9673.0,52.6512,52.6512,52.6186,52.6267,9673.0
2017-12-29 12:50:00,64.6,64.62,64.57,64.58,7485.0,52.6267,52.643,52.6023,52.6104,7485.0
2017-12-29 13:00:00,64.59,64.59,64.54,64.56,12291.0,52.6186,52.6186,52.5778,52.5941,12291.0
2017-12-29 13:10:00,64.56,64.56,64.52,64.55,9954.0,52.5941,52.5941,52.5616,52.586,9954.0
2017-12-29 13:20:00,64.54,64.66,64.54,64.62,14168.0,52.5778,52.6756,52.5778,52.643,14168.0
2017-12-29 13:30:00,64.63,64.64,64.57,64.59,6798.0,52.6512,52.6593,52.6023,52.6186,6798.0
2017-12-29 13:40:00,64.56,64.6,64.55,64.57,6321.0,52.5941,52.6267,52.586,52.6023,6321.0
2017-12-29 13:50:00,64.58,64.58,64.5,64.57,13030.0,52.6104,52.6104,52.5453,52.6023,13030.0
2017-12-29 14:00:00,64.57,64.6,64.57,64.59,8367.0,52.6023,52.6267,52.6023,52.6186,8367.0
2017-12-29 14:10:00,64.58,64.61,64.56,64.57,20607.0,52.6104,52.6349,52.5941,52.6023,20607.0
2017-12-29 14:20:00,64.58,64.63,64.57,64.63,10942.0,52.6104,52.6512,52.6023,52.6512,10942.0
2017-12-29 14:30:00,64.63,64.64,64.58,64.59,11236.0,52.6512,52.6593,52.6104,52.6186,11236.0
2017-12-29 14:40:00,64.58,64.62,64.55,64.58,10750.0,52.6104,52.643,52.586,52.6104,10750.0
2017-12-29 14:50:00,64.57,64.6,64.55,64.57,10370.0,52.6023,52.6267,52.586,52.6023,10370.0
2017-12-29 15:00:00,64.56,64.6,64.55,64.6,7588.0,52.5941,52.6267,52.586,52.6267,7588.0
2017-12-29 15:10:00,64.6,64.66,64.54,64.58,11124.0,52.6267,52.6756,52.5778,52.6104,11124.0
2017-12-29 15:20:00,64.58,64.68,64.57,64.67,21365.0,52.6104,52.6919,52.6023,52.6838,21365.0
2017-12-29 15:30:00,64.67,64.69,64.62,64.62,33667.0,52.6838,52.7,52.643,52.643,33667.0
2017-12-29 15:40:00,64.62,64.66,64.58,64.66,40157.0,52.643,52.6756,52.6104,52.6756,40157.0
2017-12-29 15:50:00,64.65,64.66,64.52,64.53,226725.0,52.6675,52.6756,52.5616,52.5697,226725.0
2018-01-02 09:30:00,64.59,64.84,64.34,64.52,47373.0,52.6186,52.8222,52.4149,52.5616,47373.0
2018-01-02 09:40:00,64.53,64.61,64.2,64.25,23653.0,52.5697,52.6349,52.3009,52.3416,23653.0
2018-01-02 09:50:00,64.21,64.28,64.1,64.18,18916.0,52.309,52.366,52.2194,52.2846,18916.0
2018-01-02 10:00:00,64.18,64.49,64.17,64.42,31358.0,52.2846,52.5371,52.2764,52.4801,31358.0
2018-01-02 10:10:00,64.41,64.46,64.35,64.41,15157.0,52.4719,52.5127,52.4231,52.4719,15157.0
2018-01-02 10:20:00,64.43,64.58,64.41,64.58,22287.0,52.4882,52.6104,52.4719,52.6104,22287.0
2018-01-02 10:30:00,64.58,64.58,64.43,64.48,15938.0,52.6104,52.6104,52.4882,52.529,15938.0
2018-01-02 10:40:00,64.49,64.56,64.39,64.43,23543.0,52.5371,52.5941,52.4556,52.4882,23543.0
2018-01-02 10:50:00,64.42,64.51,64.39,64.41,13113.0,52.4801,52.5534,52.4556,52.4719,13113.0
2018-01-02 11:00:00,64.41,64.44,64.36,64.38,15598.0,52.4719,52.4964,52.4312,52.4475,15598.0
2018-01-02 11:10:00,64.38,64.39,64.29,64.33,19806.0,52.4475,52.4556,52.3742,52.4068,19806.0
2018-01-02 11:20:00,64.34,64.34,64.11,64.13,23965.0,52.4149,52.4149,52.2275,52.2438,23965.0
2018-01-02 11:30:00,64.14,64.21,64.12,64.21,13395.0,52.252,52.309,52.2357,52.309,13395.0
2018-01-02 11:40:00,64.21,64.27,64.18,64.27,11475.0,52.309,52.3579,52.2846,52.3579,11475.0
2018-01-02 11:50:00,64.27,64.27,64.19,64.24,12796.0,52.3579,52.3579,52.2927,52.3334,12796.0
2018-01-02 12:00:00,64.23,64.23,64.15,64.2,12393.0,52.3253,52.3253,52.2601,52.3009,12393.0
2018-01-02 12:10:00,64.2,64.22,64.16,64.21,9204.0,52.3009,52.3172,52.2683,52.309,9204.0
2018-01-02 12:20:00,64.19,64.22,64.08,64.1,8392.0,52.2927,52.3172,52.2031,52.2194,8392.0
2018-01-02 12:30:00,64.08,64.09,63.97,64.0,25061.0,52.2031,52.2113,52.1135,52.1379,25061.0
2018-01-02 12:40:00,64.01,64.05,63.96,63.96,17477.0,52.1461,52.1787,52.1053,52.1053,17477.0
2018-01-02 12:50:00,63.97,64.05,63.9,64.05,10156.0,52.1135,52.1787,52.0565,52.1787,10156.0
2018-01-02 13:00:00,64.03,64.08,64.03,64.06,18934.0,52.1624,52.2031,52.1624,52.1868,18934.0
2018-01-02 13:10:00,64.05,64.11,64.04,64.11,22218.0,52.1787,52.2275,52.1705,52.2275,22218.0
2018-01-02 13:20:00,64.1,64.11,64.03,64.04,23901.0,52.2194,52.2275,52.1624,52.1705,23901.0
2018-01-02 13:30:00,64.04,64.05,64.0,64.03,38793.0,52.1705,52.1787,52.1379,52.1624,38793.0
2018-01-02 13:40:00,64.03,64.04,63.99,64.02,16438.0,52.1624,52.1705,52.1298,52.1542,16438.0
2018-01-02 13:50:00,64.02,64.05,63.97,64.01,21939.0,52.1542,52.1787,52.1135,52.1461,21939.0
2018-01-02 14:00:00,64.01,64.04,63.97,63.99,14577.0,52.1461,52.1705,52.1135,52.1298,14577.0
2018-01-02 14:10:00,64.0,64.03,63.97,64.0,14606.0,52.1379,52.1624,52.1135,52.1379,14606.0
2018-01-02 14:20:00,63.99,64.0,63.93,64.0,15847.0,52.1298,52.1379,52.0809,52.1379,15847.0
2018-01-02 14:30:00,64.01,64.06,63.95,64.05,23467.0,52.1461,52.1868,52.0972,52.1787,23467.0
2018-01-02 14:40:00,64.04,64.08,64.01,64.07,14524.0,52.1705,52.2031,52.1461,52.195,14524.0
2018-01-02 14:50:00,64.08,64.08,64.02,64.03,28387.0,52.2031,52.2031,52.1542,52.1624,28387.0
2018-01-02 15:00:00,64.03,64.06,64.02,64.04,24436.0,52.1624,52.1868,52.1542,52.1705,24436.0
2018-01-02 15:10:00,64.05,64.14,64.05,64.13,18391.0,52.1787,52.252,52.1787,52.2438,18391.0
2018-01-02 15:20:00,64.14,64.14,64.08,64.1,26249.0,52.252,52.252,52.2031,52.2194,26249.0
2018-01-02 15:30:00,64.09,64.1,64.0,64.01,33041.0,52.2113,52.2194,52.1379,52.1461,33041.0
2018-01-02 15:40:00,64.01,64.05,63.93,63.94,55348.0,52.1461,52.1787,52.0809,52.0891,55348.0
2018-01-02 15:50:00,63.95,64.04,63.92,64.01,149643.0,52.0972,52.1705,52.0728,52.1461,149643.0
2018-01-03 09:30:00,63.96,64.1,63.7,63.91,59568.0,52.1053,52.2194,51.8935,52.0646,59568.0
2018-01-03 09:40:00,63.95,64.05,63.87,64.04,29480.0,52.0972,52.1787,52.032,52.1705,29480.0
2018-01-03 09:50:00,64.04,64.09,63.97,63.97,27651.0,52.1705,52.2113,52.1135,52.1135,27651.0
2018-01-03 10:00:00,63.99,64.15,63.99,64.06,40046.0,52.1298,52.2601,52.1298,52.1868,40046.0
2018-01-03 10:10:00,64.06,64.07,63.92,63.92,51149.0,52.1868,52.195,52.0728,52.0728,51149.0
2018-01-03 10:20:00,63.92,64.04,63.9,64.0,27325.0,52.0728,52.1705,52.0565,52.1379,27325.0
2018-01-03 10:30:00,64.0,64.13,63.99,64.08,17011.0,52.1379,52.2438,52.1298,52.2031,17011.0
2018-01-03 10:40:00,64.06,64.1,64.02,64.06,20916.0,52.1868,52.2194,52.1542,52.1868,20916.0
2018-01-03 10:50:00,64.04,64.05,63.89,63.93,24829.0,52.1705,52.1787,52.0483,52.0809,24829.0
2018-01-03 11:00:00,63.92,63.93,63.76,63.9,37803.0,52.0728,52.0809,51.9424,52.0565,37803.0
2018-01-03 11:10:00,63.89,63.91,63.84,63.91,17001.0,52.0483,52.0646,52.0076,52.0646,17001.0
2018-01-03 11:20:00,63.89,63.9,63.76,63.76,20787.0,52.0483,52.0565,51.9424,51.9424,20787.0
2018-01-03 11:30:00,63.74,63.86,63.74,63.78,26853.0,51.9261,52.0239,51.9261,51.9587,26853.0
2018-01-03 11:40:00,63.78,63.81,63.71,63.74,42331.0,51.9587,51.9831,51.9017,51.9261,42331.0
2018-01-03 11:50:00,63.74,63.81,63.73,63.79,42106.0,51.9261,51.9831,51.918,51.9669,42106.0
2018-01-03 12:00:00,63.78,63.84,63.74,63.77,36020.0,51.9587,52.0076,51.9261,51.9506,36020.0
2018-01-03 12:10:00,63.76,63.76,63.67,63.67,13199.0,51.9424,51.9424,51.8691,51.8691,13199.0
2018-01-03 12:20:00,63.69,63.69,63.61,63.65,10790.0,51.8854,51.8854,51.8202,51.8528,10790.0
2018-01-03 12:30:00,63.65,63.7,63.65,63.69,5989.0,51.8528,51.8935,51.8528,51.8854,5989.0
2018-01-03 12:40:00,63.68,63.76,63.67,63.76,6493.0,51.8772,51.9424,51.8691,51.9424,6493.0
2018-01-03 12:50:00,63.76,63.8,63.74,63.77,21837.0,51.9424,51.975,51.9261,51.9506,21837.0
2018-01-03 13:00:00,63.78,63.82,63.78,63.8,13021.0,51.9587,51.9913,51.9587,51.975,13021.0
2018-01-03 13:10:00,63.81,63.9,63.79,63.83,52281.0,51.9831,52.0565,51.9669,51.9994,52281.0
2018-01-03 13:20:00,63.82,63.9,63.82,63.9,45518.0,51.9913,52.0565,51.9913,52.0565,45518.0
2018-01-03 13:30:00,63.88,63.88,63.84,63.87,17591.0,52.0402,52.0402,52.0076,52.032,17591.0
2018-01-03 13:40:00,63.86,63.87,63.8,63.86,10731.0,52.0239,52.032,51.975,52.0239,10731.0
2018-01-03 13:50:00,63.85,63.9,63.83,63.84,16768.0,52.0157,52.0565,51.9994,52.0076,16768.0
2018-01-03 14:00:00,63.85,63.85,63.77,63.81,17762.0,52.0157,52.0157,51.9506,51.9831,17762.0
2018-01-03 14:10:00,63.8,63.87,63.77,63.78,21679.0,51.975,52.032,51.9506,51.9587,21679.0
2018-01-03 14:20:00,63.76,63.78,63.71,63.72,26967.0,51.9424,51.9587,51.9017,51.9098,26967.0
2018-01-03 14:30:00,63.72,63.76,63.69,63.74,37403.0,51.9098,51.9424,51.8854,51.9261,37403.0
2018-01-03 14:40:00,63.74,63.8,63.72,63.76,18446.0,51.9261,51.975,51.9098,51.9424,18446.0
2018-01-03 14:50:00,63.77,63.81,63.73,63.77,18556.0,51.9506,51.9831,51.918,51.9506,18556.0
2018-01-03 15:00:00,63.78,63.82,63.76,63.8,20946.0,51.9587,51.9913,51.9424,51.975,20946.0
2018-01-03 15:10:00,63.8,63.91,63.79,63.88,16825.0,51.975,52.0646,51.9669,52.0402,16825.0
2018-01-03 15:20:00,63.87,63.88,63.78,63.84,24559.0,52.032,52.0402,51.9587,52.0076,24559.0
2018-01-03 15:30:00,63.84,63.87,63.79,63.86,34425.0,52.0076,52.032,51.9669,52.0239,34425.0
2018-01-03 15:40:00,63.86,63.9,63.82,63.83,47260.0,52.0239,52.0565,51.9913,51.9994,47260.0
2018-01-03 15:50:00,63.83,63.91,63.82,63.86,126006.0,51.9994,52.0646,51.9913,52.0239,126006.0
2018-01-04 09:30:00,63.8,63.96,63.62,63.75,38909.0,51.975,52.1053,51.8284,51.9343,38909.0
2018-01-04 09:40:00,63.76,63.76,63.55,63.61,28496.0,51.9424,51.9424,51.7713,51.8202,28496.0
2018-01-04 09:50:00,63.62,63.66,63.47,63.51,18555.0,51.8284,51.8609,51.7062,51.7388,18555.0
2018-01-04 10:00:00,63.5,63.61,63.39,63.43,44095.0,51.7306,51.8202,51.641,51.6736,44095.0
2018-01-04 10:10:00,63.41,63.43,63.36,63.36,41709.0,51.6573,51.6736,51.6166,51.6166,41709.0
2018-01-04 10:20:00,63.37,63.48,63.35,63.43,31572.0,51.6247,51.7143,51.6084,51.6736,31572.0
2018-01-04 10:30:00,63.43,63.44,63.35,63.41,23953.0,51.6736,51.6817,51.6084,51.6573,23953.0
2018-01-04 10:40:00,63.4,63.41,63.22,63.22,23167.0,51.6491,51.6573,51.5025,51.5025,23167.0
2018-01-04 10:50:00,63.24,63.28,63.17,63.22,11570.0,51.5188,51.5514,51.4618,51.5025,11570.0
2018-01-04 11:00:00,63.22,63.35,63.2,63.34,18688.0,51.5025,51.6084,51.4862,51.6003,18688.0
2018-01-04 11:10:00,63.34,63.42,63.33,63.35,19341.0,51.6003,51.6654,51.5921,51.6084,19341.0
2018-01-04 11:20:00,63.34,63.39,63.32,63.35,19407.0,51.6003,51.641,51.584,51.6084,19407.0
2018-01-04 11:30:00,63.34,63.34,63.29,63.32,17000.0,51.6003,51.6003,51.5595,51.584,17000.0
2018-01-04 11:40:00,63.32,63.33,63.28,63.31,29387.0,51.584,51.5921,51.5514,51.5758,29387.0
2018-01-04 11:50:00,63.31,63.35,63.22,63.24,28011.0,51.5758,51.6084,51.5025,51.5188,28011.0
2018-01-04 12:00:00,63.24,63.24,63.12,63.15,17132.0,51.5188,51.5188,51.421,51.4455,17132.0
2018-01-04 12:10:00,63.15,63.25,63.14,63.17,16570.0,51.4455,51.5269,51.4373,51.4618,16570.0
2018-01-04 12:20:00,63.18,63.25,63.17,63.23,21814.0,51.4699,51.5269,51.4618,51.5106,21814.0
2018-01-04 12:30:00,63.23,63.27,63.21,63.27,13136.0,51.5106,51.5432,51.4944,51.5432,13136.0
2018-01-04 12:40:00,63.28,63.37,63.27,63.36,87481.0,51.5514,51.6247,51.5432,51.6166,87481.0
2018-01-04 12:50:00,63.36,63.46,63.35,63.41,37978.0,51.6166,51.698,51.6084,51.6573,37978.0
2018-01-04 13:00:00,63.41,63.43,63.21,63.29,43714.0,51.6573,51.6736,51.4944,51.5595,43714.0
2018-01-04 13:10:00,63.32,63.34,63.24,63.31,41264.0,51.584,51.6003,51.5188,51.5758,41264.0
2018-01-04 13:20:00,63.28,63.3,63.23,63.3,7685.0,51.5514,51.5677,51.5106,51.5677,7685.0
2018-01-04 13:30:00,63.3,63.35,63.29,63.33,6328.0,51.5677,51.6084,51.5595,51.5921,6328.0
2018-01-04 13:40:00,63.32,63.33,63.26,63.26,11431.0,51.584,51.5921,51.5351,51.5351,11431.0
2018-01-04 13:50:00,63.26,63.3,63.26,63.3,31978.0,51.5351,51.5677,51.5351,51.5677,31978.0
2018-01-04 14:00:00,63.3,63.39,63.29,63.39,14276.0,51.5677,51.641,51.5595,51.641,14276.0
2018-01-04 14:10:00,63.39,63.4,63.34,63.36,14008.0,51.641,51.6491,51.6003,51.6166,14008.0
2018-01-04 14:20:00,63.36,63.38,63.32,63.32,11902.0,51.6166,51.6328,51.584,51.584,11902.0
2018-01-04 14:30:00,63.31,63.34,63.3,63.31,41855.0,51.5758,51.6003,51.5677,51.5758,41855.0
2018-01-04 14:40:00,63.3,63.35,63.28,63.31,23188.0,51.5677,51.6084,51.5514,51.5758,23188.0
2018-01-04 14:50:00,63.31,63.33,63.26,63.3,33857.0,51.5758,51.5921,51.5351,51.5677,33857.0
2018-01-04 15:00:00,63.3,63.31,63.09,63.09,53892.0,51.5677,51.5758,51.3966,51.3966,53892.0
2018-01-04 15:10:00,63.08,63.08,62.97,63.01,28421.0,51.3884,51.3884,51.2988,51.3314,28421.0
2018-01-04 15:20:00,62.99,63.08,62.94,63.05,29068.0,51.3151,51.3884,51.2744,51.364,29068.0
2018-01-04 15:30:00,63.05,63.06,62.87,62.87,51414.0,51.364,51.3722,51.2174,51.2174,51414.0
2018-01-04 15:40:00,62.88,62.89,62.7,62.79,95024.0,51.2255,51.2337,51.0789,51.1522,95024.0
2018-01-04 15:50:00,62.78,62.83,62.62,62.63,270692.0,51.1441,51.1848,51.0137,51.0219,270692.0
2018-01-05 09:30:00,62.92,63.02,62.72,62.87,60940.0,51.2581,51.3396,51.0952,51.2174,60940.0
2018-01-05 09:40:00,62.89,62.95,62.81,62.88,48315.0,51.2337,51.2825,51.1685,51.2255,48315.0
2018-01-05 09:50:00,62.9,62.9,62.59,62.6,22021.0,51.2418,51.2418,50.9893,50.9974,22021.0
2018-01-05 10:00:00,62.6,62.73,62.57,62.71,51901.0,50.9974,51.1033,50.973,51.087,51901.0
2018-01-05 10:10:00,62.71,62.71,62.55,62.63,44596.0,51.087,51.087,50.9567,51.0219,44596.0
2018-01-05 10:20:00,62.63,62.64,62.56,62.57,22484.0,51.0219,51.03,50.9648,50.973,22484.0
2018-01-05 10:30:00,62.56,62.61,62.55,62.6,22179.0,50.9648,51.0056,50.9567,50.9974,22179.0
2018-01-05 10:40:00,62.61,62.72,62.51,62.53,36997.0,51.0056,51.0952,50.9241,50.9404,36997.0
2018-01-05 10:50:00,62.53,62.63,62.5,62.5,28104.0,50.9404,51.0219,50.9159,50.9159,28104.0
2018-01-05 11:00:00,62.51,62.69,62.48,62.68,51128.0,50.9241,51.0707,50.8997,51.0626,51128.0
2018-01-05 11:10:00,62.66,62.75,62.66,62.73,33593.0,51.0463,51.1196,51.0463,51.1033,33593.0
2018-01-05 11:20:00,62.73,62.81,62.7,62.79,72490.0,51.1033,51.1685,51.0789,51.1522,72490.0
2018-01-05 11:30:00,62.78,62.85,62.76,62.83,30610.0,51.1441,51.2011,51.1278,51.1848,30610.0
2018-01-05 11:40:00,62.86,62.91,62.78,62.78,38800.0,51.2092,51.25,51.1441,51.1441,38800.0
2018-01-05 11:50:00,62.77,62.78,62.71,62.74,14131.0,51.1359,51.1441,51.087,51.1115,14131.0
2018-01-05 12:00:00,62.73,62.75,62.68,62.7,12540.0,51.1033,51.1196,51.0626,51.0789,12540.0
2018-01-05 12:10:00,62.7,62.79,62.69,62.79,14070.0,51.0789,51.1522,51.0707,51.1522,14070.0
2018-01-05 12:20:00,62.78,62.8,62.67,62.67,12906.0,51.1441,51.1603,51.0544,51.0544,12906.0
2018-01-05 12:30:00,62.68,62.68,62.6,62.63,14465.0,51.0626,51.0626,50.9974,51.0219,14465.0
2018-01-05 12:40:00,62.62,62.65,62.59,62.62,13176.0,51.0137,51.0381,50.9893,51.0137,13176.0
2018-01-05 12:50:00,62.63,62.64,62.57,62.63,10641.0,51.0219,51.03,50.973,51.0219,10641.0
2018-01-05 13:00:00,62.61,62.67,62.61,62.64,10525.0,51.0056,51.0544,51.0056,51.03,10525.0
2018-01-05 13:10:00,62.64,62.65,62.62,62.64,21212.0,51.03,51.0381,51.0137,51.03,21212.0
2018-01-05 13:20:00,62.64,62.64,62.61,62.62,30487.0,51.03,51.03,51.0056,51.0137,30487.0
2018-01-05 13:30:00,62.62,62.64,62.54,62.55,25541.0,51.0137,51.03,50.9485,50.9567,25541.0
2018-01-05 13:40:00,62.54,62.58,62.48,62.5,31194.0,50.9485,50.9811,50.8997,50.9159,31194.0
2018-01-05 13:50:00,62.51,62.58,62.5,62.55,14705.0,50.9241,50.9811,50.9159,50.9567,14705.0
2018-01-05 14:00:00,62.55,62.61,62.54,62.57,23101.0,50.9567,51.0056,50.9485,50.973,23101.0
2018-01-05 14:10:00,62.56,62.61,62.56,62.59,23030.0,50.9648,51.0056,50.9648,50.9893,23030.0
2018-01-05 14:20:00,62.6,62.64,62.59,62.61,26619.0,50.9974,51.03,50.9893,51.0056,26619.0
2018-01-05 14:30:00,62.61,62.64,62.59,62.6,33852.0,51.0056,51.03,50.9893,50.9974,33852.0
2018-01-05 14:40:00,62.59,62.61,62.53,62.55,39632.0,50.9893,51.0056,50.9404,50.9567,39632.0
2018-01-05 14:50:00,62.55,62.57,62.51,62.51,29640.0,50.9567,50.973,50.9241,50.9241,29640.0
2018-01-05 15:00:00,62.51,62.55,62.49,62.55,38429.0,50.9241,50.9567,50.9078,50.9567,38429.0
2018-01-05 15:10:00,62.54,62.55,62.5,62.53,38892.0,50.9485,50.9567,50.9159,50.9404,38892.0
2018-01-05 15:20:00,62.53,62.58,62.53,62.57,43670.0,50.9404,50.9811,50.9404,50.973,43670.0
2018-01-05 15:30:00,62.57,62.57,62.49,62.52,67767.0,50.973,50.973,50.9078,50.9322,67767.0
2018-01-05 15:40:00,62.52,62.61,62.51,62.59,85315.0,50.9322,51.0056,50.9241,50.9893,85315.0
2018-01-05 15:50:00,62.6,62.63,62.49,62.56,504328.0,50.9974,51.0219,50.9078,50.9648,504328.0
2018-01-08 09:30:00,62.44,62.63,62.32,62.51,50296.0,50.8671,51.0219,50.7693,50.9241,50296.0
2018-01-08 09:40:00,62.52,62.79,62.51,62.78,37861.0,50.9322,51.1522,50.9241,51.1441,37861.0
2018-01-08 09:50:00,62.79,62.79,62.55,62.71,45807.0,51.1522,51.1522,50.9567,51.087,45807.0
2018-01-08 10:00:00,62.71,62.76,62.62,62.65,39085.0,51.087,51.1278,51.0137,51.0381,39085.0
2018-01-08 10:10:00,62.65,62.67,62.52,62.55,27629.0,51.0381,51.0544,50.9322,50.9567,27629.0
2018-01-08 10:20:00,62.57,62.7,62.55,62.63,16679.0,50.973,51.0789,50.9567,51.0219,16679.0
2018-01-08 10:30:00,62.67,62.72,62.61,62.65,40219.0,51.0544,51.0952,51.0056,51.0381,40219.0
2018-01-08 10:40:00,62.67,62.93,62.67,62.88,25054.0,51.0544,51.2663,51.0544,51.2255,25054.0
2018-01-08 10:50:00,62.88,62.88,62.6,62.61,58240.0,51.2255,51.2255,50.9974,51.0056,58240.0
2018-01-08 11:00:00,62.6,62.63,62.53,62.53,20720.0,50.9974,51.0219,50.9404,50.9404,20720.0
2018-01-08 11:10:00,62.56,62.67,62.54,62.61,21312.0,50.9648,51.0544,50.9485,51.0056,21312.0
2018-01-08 11:20:00,62.62,62.74,62.61,62.74,15450.0,51.0137,51.1115,51.0056,51.1115,15450.0
2018-01-08 11:30:00,62.74,62.76,62.65,62.71,30718.0,51.1115,51.1278,51.0381,51.087,30718.0
2018-01-08 11:40:00,62.72,62.72,62.55,62.55,22366.0,51.0952,51.0952,50.9567,50.9567,22366.0
2018-01-08 11:50:00,62.55,62.61,62.49,62.59,30855.0,50.9567,51.0056,50.9078,50.9893,30855.0
2018-01-08 12:00:00,62.59,62.65,62.55,62.61,22620.0,50.9893,51.0381,50.9567,51.0056,22620.0
2018-01-08 12:10:00,62.61,62.64,62.54,62.58,29009.0,51.0056,51.03,50.9485,50.9811,29009.0
2018-01-08 12:20:00,62.58,62.61,62.52,62.55,21460.0,50.9811,51.0056,50.9322,50.9567,21460.0
2018-01-08 12:30:00,62.55,62.66,62.53,62.63,15993.0,50.9567,51.0463,50.9404,51.0219,15993.0
2018-01-08 12:40:00,62.63,62.71,62.61,62.69,25367.0,51.0219,51.087,51.0056,51.0707,25367.0
2018-01-08 12:50:00,62.7,62.75,62.7,62.71,27239.0,51.0789,51.1196,51.0789,51.087,27239.0
2018-01-08 13:00:00,62.71,62.79,62.71,62.78,25856.0,51.087,51.1522,51.087,51.1441,25856.0
2018-01-08 13:10:00,62.79,62.86,62.78,62.86,10401.0,51.1522,51.2092,51.1441,51.2092,10401.0
2018-01-08 13:20:00,62.86,62.86,62.79,62.86,16684.0,51.2092,51.2092,51.1522,51.2092,16684.0
2018-01-08 13:30:00,62.86,62.93,62.83,62.93,17183.0,51.2092,51.2663,51.1848,51.2663,17183.0
2018-01-08 13:40:00,62.92,63.0,62.92,62.96,27882.0,51.2581,51.3233,51.2581,51.2907,27882.0
2018-01-08 13:50:00,62.97,63.0,62.94,62.97,14557.0,51.2988,51.3233,51.2744,51.2988,14557.0
2018-01-08 14:00:00,62.96,63.04,62.95,62.99,22110.0,51.2907,51.3559,51.2825,51.3151,22110.0
2018-01-08 14:10:00,62.98,63.12,62.97,63.07,100205.0,51.307,51.421,51.2988,51.3803,100205.0
2018-01-08 14:20:00,63.07,63.13,63.06,63.11,14333.0,51.3803,51.4292,51.3722,51.4129,14333.0
2018-01-08 14:30:00,63.11,63.12,63.05,63.1,41627.0,51.4129,51.421,51.364,51.4047,41627.0
2018-01-08 14:40:00,63.1,63.18,63.09,63.15,35819.0,51.4047,51.4699,51.3966,51.4455,35819.0
2018-01-08 14:50:00,63.14,63.22,63.1,63.2,50055.0,51.4373,51.5025,51.4047,51.4862,50055.0
2018-01-08 15:00:00,63.21,63.24,63.16,63.18,39148.0,51.4944,51.5188,51.4536,51.4699,39148.0
2018-01-08 15:10:00,63.17,63.19,63.14,63.18,71112.0,51.4618,51.4781,51.4373,51.4699,71112.0
2018-01-08 15:20:00,63.18,63.21,63.13,63.15,28028.0,51.4699,51.4944,51.4292,51.4455,28028.0
2018-01-08 15:30:00,63.14,63.29,63.14,63.27,42537.0,51.4373,51.5595,51.4373,51.5432,42537.0
2018-01-08 15:40:00,63.27,63.32,63.25,63.27,103702.0,51.5432,51.584,51.5269,51.5432,103702.0
2018-01-08 15:50:00,63.27,63.32,63.24,63.29,229229.0,51.5432,51.584,51.5188,51.5595,229229.0
2018-01-09 09:30:00,63.49,63.97,63.31,63.58,65034.0,51.7225,52.1135,51.5758,51.7958,65034.0
2018-01-09 09:40:00,63.55,63.57,63.42,63.5,40093.0,51.7713,51.7876,51.6654,51.7306,40093.0
2018-01-09 09:50:00,63.5,63.65,63.43,63.45,24669.0,51.7306,51.8528,51.6736,51.6899,24669.0
2018-01-09 10:00:00,63.47,63.49,63.26,63.28,43358.0,51.7062,51.7225,51.5351,51.5514,43358.0
2018-01-09 10:10:00,63.25,63.27,63.15,63.16,46174.0,51.5269,51.5432,51.4455,51.4536,46174.0
2018-01-09 10:20:00,63.16,63.33,63.13,63.32,55891.0,51.4536,51.5921,51.4292,51.584,55891.0
2018-01-09 10:30:00,63.32,63.38,63.25,63.28,24476.0,51.584,51.6328,51.5269,51.5514,24476.0
2018-01-09 10:40:00,63.28,63.31,63.17,63.19,32948.0,51.5514,51.5758,51.4618,51.4781,32948.0
2018-01-09 10:50:00,63.19,63.2,62.95,62.99,155660.0,51.4781,51.4862,51.2825,51.3151,155660.0
2018-01-09 11:00:00,62.99,63.02,62.91,62.93,31370.0,51.3151,51.3396,51.25,51.2663,31370.0
2018-01-09 11:10:00,62.93,63.01,62.92,62.99,29025.0,51.2663,51.3314,51.2581,51.3151,29025.0
2018-01-09 11:20:00,62.98,62.98,62.91,62.97,18607.0,51.307,51.307,51.25,51.2988,18607.0
2018-01-09 11:30:00,62.96,63.05,62.96,63.0,15030.0,51.2907,51.364,51.2907,51.3233,15030.0
2018-01-09 11:40:00,62.99,63.07,62.97,62.99,15265.0,51.3151,51.3803,51.2988,51.3151,15265.0
2018-01-09 11:50:00,63.0,63.07,62.99,63.05,13831.0,51.3233,51.3803,51.3151,51.364,13831.0
2018-01-09 12:00:00,63.04,63.05,62.92,62.93,16849.0,51.3559,51.364,51.2581,51.2663,16849.0
2018-01-09 12:10:00,62.94,62.96,62.92,62.95,18493.0,51.2744,51.2907,51.2581,51.2825,18493.0
2018-01-09 12:20:00,62.94,62.95,62.86,62.86,11355.0,51.2744,51.2825,51.2092,51.2092,11355.0
2018-01-09 12:30:00,62.85,62.86,62.79,62.84,38342.0,51.2011,51.2092,51.1522,51.1929,38342.0
2018-01-09 12:40:00,62.85,62.94,62.85,62.92,8459.0,51.2011,51.2744,51.2011,51.2581,8459.0
2018-01-09 12:50:00,62.92,62.98,62.9,62.97,39539.0,51.2581,51.307,51.2418,51.2988,39539.0
2018-01-09 13:00:00,62.97,62.99,62.81,62.82,17402.0,51.2988,51.3151,51.1685,51.1766,17402.0
2018-01-09 13:10:00,62.82,62.92,62.81,62.9,9509.0,51.1766,51.2581,51.1685,51.2418,9509.0
2018-01-09 13:20:00,62.91,62.98,62.9,62.92,16130.0,51.25,51.307,51.2418,51.2581,16130.0
2018-01-09 13:30:00,62.93,62.96,62.9,62.93,10613.0,51.2663,51.2907,51.2418,51.2663,10613.0
2018-01-09 13:40:00,62.92,63.07,62.92,63.06,23283.0,51.2581,51.3803,51.2581,51.3722,23283.0
2018-01-09 13:50:00,63.06,63.08,63.0,63.08,28871.0,51.3722,51.3884,51.3233,51.3884,28871.0
2018-01-09 14:00:00,63.09,63.11,62.95,62.97,40444.0,51.3966,51.4129,51.2825,51.2988,40444.0
2018-01-09 14:10:00,62.97,63.0,62.76,62.81,58562.0,51.2988,51.3233,51.1278,51.1685,58562.0
2018-01-09 14:20:00,62.8,62.85,62.76,62.77,28609.0,51.1603,51.2011,51.1278,51.1359,28609.0
2018-01-09 14:30:00,62.77,62.78,62.54,62.54,51520.0,51.1359,51.1441,50.9485,50.9485,51520.0
2018-01-09 14:40:00,62.55,62.65,62.53,62.62,53669.0,50.9567,51.0381,50.9404,51.0137,53669.0
2018-01-09 14:50:00,62.62,62.67,62.6,62.66,31720.0,51.0137,51.0544,50.9974,51.0463,31720.0
2018-01-09 15:00:00,62.66,62.67,62.61,62.63,33606.0,51.0463,51.0544,51.0056,51.0219,33606.0
2018-01-09 15:10:00,62.62,62.69,62.62,62.68,50206.0,51.0137,51.0707,51.0137,51.0626,50206.0
2018-01-09 15:20:00,62.69,62.73,62.68,62.72,51862.0,51.0707,51.1033,51.0626,51.0952,51862.0
2018-01-09 15:30:00,62.71,62.85,62.7,62.83,77767.0,51.087,51.2011,51.0789,51.1848,77767.0
2018-01-09 15:40:00,62.83,62.83,62.7,62.76,70789.0,51.1848,51.1848,51.0789,51.1278,70789.0
2018-01-09 15:50:00,62.77,62.79,62.57,62.66,289984.0,51.1359,51.1522,50.973,51.0463,289984.0
2018-01-10 09:30:00,62.4,62.4,61.88,62.07,87999.0,50.8345,50.8345,50.4109,50.5656,87999.0
2018-01-10 09:40:00,62.09,62.16,61.71,61.79,50794.0,50.5819,50.639,50.2724,50.3375,50794.0
2018-01-10 09:50:00,61.78,61.81,61.64,61.71,52567.0,50.3294,50.3538,50.2153,50.2724,52567.0
2018-01-10 10:00:00,61.7,61.77,61.57,61.6,56595.0,50.2642,50.3213,50.1583,50.1828,56595.0
2018-01-10 10:10:00,61.6,61.79,61.57,61.78,78053.0,50.1828,50.3375,50.1583,50.3294,78053.0
2018-01-10 10:20:00,61.79,61.79,61.64,61.66,36111.0,50.3375,50.3375,50.2153,50.2316,36111.0
2018-01-10 10:30:00,61.66,61.7,61.63,61.65,45957.0,50.2316,50.2642,50.2072,50.2235,45957.0
2018-01-10 10:40:00,61.66,61.7,61.45,61.46,60402.0,50.2316,50.2642,50.0606,50.0687,60402.0
2018-01-10 10:50:00,61.48,61.62,61.42,61.62,27374.0,50.085,50.1991,50.0361,50.1991,27374.0
2018-01-10 11:00:00,61.62,61.68,61.53,61.58,45234.0,50.1991,50.2479,50.1257,50.1665,45234.0
2018-01-10 11:10:00,61.57,61.59,61.49,61.57,19519.0,50.1583,50.1746,50.0931,50.1583,19519.0
2018-01-10 11:20:00,61.55,61.57,61.49,61.5,22261.0,50.142,50.1583,50.0931,50.1013,22261.0
2018-01-10 11:30:00,61.5,61.56,61.47,61.56,33398.0,50.1013,50.1502,50.0769,50.1502,33398.0
2018-01-10 11:40:00,61.57,61.61,61.47,61.55,29147.0,50.1583,50.1909,50.0769,50.142,29147.0
2018-01-10 11:50:00,61.55,61.58,61.53,61.55,29299.0,50.142,50.1665,50.1257,50.142,29299.0
2018-01-10 12:00:00,61.54,61.54,61.45,61.51,22586.0,50.1339,50.1339,50.0606,50.1094,22586.0
2018-01-10 12:10:00,61.51,61.67,61.5,61.67,30013.0,50.1094,50.2398,50.1013,50.2398,30013.0
2018-01-10 12:20:00,61.66,61.76,61.64,61.71,22320.0,50.2316,50.3131,50.2153,50.2724,22320.0
2018-01-10 12:30:00,61.7,61.74,61.65,61.66,19253.0,50.2642,50.2968,50.2235,50.2316,19253.0
2018-01-10 12:40:00,61.65,61.7,61.59,61.69,24463.0,50.2235,50.2642,50.1746,50.2561,24463.0
2018-01-10 12:50:00,61.69,61.73,61.66,61.68,53113.0,50.2561,50.2887,50.2316,50.2479,53113.0
2018-01-10 13:00:00,61.68,61.77,61.59,61.74,41320.0,50.2479,50.3213,50.1746,50.2968,41320.0
2018-01-10 13:10:00,61.75,61.76,61.66,61.72,48643.0,50.305,50.3131,50.2316,50.2805,48643.0
2018-01-10 13:20:00,61.73,61.85,61.7,61.8,27090.0,50.2887,50.3864,50.2642,50.3457,27090.0
2018-01-10 13:30:00,61.8,61.81,61.76,61.78,40246.0,50.3457,50.3538,50.3131,50.3294,40246.0
2018-01-10 13:40:00,61.78,61.83,61.78,61.82,18266.0,50.3294,50.3701,50.3294,50.362,18266.0
2018-01-10 13:50:00,61.81,61.83,61.78,61.81,29786.0,50.3538,50.3701,50.3294,50.3538,29786.0
2018-01-10 14:00:00,61.81,61.85,61.73,61.74,24398.0,50.3538,50.3864,50.2887,50.2968,24398.0
2018-01-10 14:10:00,61.73,61.78,61.65,61.65,43140.0,50.2887,50.3294,50.2235,50.2235,43140.0
2018-01-10 14:20:00,61.66,61.72,61.59,61.62,53974.0,50.2316,50.2805,50.1746,50.1991,53974.0
2018-01-10 14:30:00,61.62,61.69,61.57,61.57,51823.0,50.1991,50.2561,50.1583,50.1583,51823.0
2018-01-10 14:40:00,61.58,61.7,61.55,61.68,95194.0,50.1665,50.2642,50.142,50.2479,95194.0
2018-01-10 14:50:00,61.69,61.71,61.65,61.71,54121.0,50.2561,50.2724,50.2235,50.2724,54121.0
2018-01-10 15:00:00,61.72,61.76,61.6,61.6,67777.0,50.2805,50.3131,50.1828,50.1828,67777.0
2018-01-10 15:10:00,61.59,61.62,61.48,61.52,91973.0,50.1746,50.1991,50.085,50.1176,91973.0
2018-01-10 15:20:00,61.53,61.58,61.48,61.5,70576.0,50.1257,50.1665,50.085,50.1013,70576.0
2018-01-10 15:30:00,61.49,61.63,61.49,61.54,104443.0,50.0931,50.2072,50.0931,50.1339,104443.0
2018-01-10 15:40:00,61.55,61.61,61.51,61.52,122165.0,50.142,50.1909,50.1094,50.1176,122165.0
2018-01-10 15:50:00,61.52,61.61,61.45,61.47,297981.0,50.1176,50.1909,50.0606,50.0769,297981.0
2018-01-11 09:30:00,61.63,61.75,61.53,61.74,60782.0,50.2072,50.305,50.1257,50.2968,60782.0
2018-01-11 09:40:00,61.73,61.93,61.7,61.77,47601.0,50.2887,50.4516,50.2642,50.3213,47601.0
2018-01-11 09:50:00,61.73,61.77,61.62,61.76,26456.0,50.2887,50.3213,50.1991,50.3131,26456.0
2018-01-11 10:00:00,61.77,61.77,61.61,61.67,23794.0,50.3213,50.3213,50.1909,50.2398,23794.0
2018-01-11 10:10:00,61.69,61.69,61.44,61.45,32457.0,50.2561,50.2561,50.0524,50.0606,32457.0
2018-01-11 10:20:00,61.48,61.53,61.45,61.47,32412.0,50.085,50.1257,50.0606,50.0769,32412.0
2018-01-11 10:30:00,61.46,61.48,61.34,61.37,26349.0,50.0687,50.085,49.9709,49.9954,26349.0
2018-01-11 10:40:00,61.35,61.39,61.3,61.3,44482.0,49.9791,50.0117,49.9384,49.9384,44482.0
2018-01-11 10:50:00,61.3,61.3,61.24,61.3,29165.0,49.9384,49.9384,49.8895,49.9384,29165.0
2018-01-11 11:00:00,61.31,61.32,61.2,61.21,38657.0,49.9465,49.9547,49.8569,49.865,38657.0
2018-01-11 11:10:00,61.2,61.4,61.14,61.26,99247.0,49.8569,50.0198,49.808,49.9058,99247.0
2018-01-11 11:20:00,61.26,61.29,61.11,61.17,40786.0,49.9058,49.9302,49.7836,49.8325,40786.0
2018-01-11 11:30:00,61.16,61.18,61.12,61.15,25627.0,49.8243,49.8406,49.7917,49.8162,25627.0
2018-01-11 11:40:00,61.15,61.31,61.15,61.24,29482.0,49.8162,49.9465,49.8162,49.8895,29482.0
2018-01-11 11:50:00,61.24,61.29,61.24,61.25,19518.0,49.8895,49.9302,49.8895,49.8976,19518.0
2018-01-11 12:00:00,61.25,61.27,61.23,61.25,14947.0,49.8976,49.9139,49.8813,49.8976,14947.0
2018-01-11 12:10:00,61.25,61.43,61.24,61.43,60234.0,49.8976,50.0443,49.8895,50.0443,60234.0
2018-01-11 12:20:00,61.43,61.45,61.36,61.4,21320.0,50.0443,50.0606,49.9872,50.0198,21320.0
2018-01-11 12:30:00,61.41,61.45,61.4,61.42,49026.0,50.028,50.0606,50.0198,50.0361,49026.0
2018-01-11 12:40:00,61.42,61.43,61.33,61.4,31344.0,50.0361,50.0443,49.9628,50.0198,31344.0
2018-01-11 12:50:00,61.39,61.39,61.34,61.36,13272.0,50.0117,50.0117,49.9709,49.9872,13272.0
2018-01-11 13:00:00,61.36,61.4,61.35,61.39,21265.0,49.9872,50.0198,49.9791,50.0117,21265.0
2018-01-11 13:10:00,61.38,61.41,61.36,61.39,14937.0,50.0035,50.028,49.9872,50.0117,14937.0
2018-01-11 13:20:00,61.4,61.4,61.33,61.36,34433.0,50.0198,50.0198,49.9628,49.9872,34433.0
2018-01-11 13:30:00,61.36,61.47,61.34,61.43,28889.0,49.9872,50.0769,49.9709,50.0443,28889.0
2018-01-11 13:40:00,61.42,61.52,61.41,61.5,25701.0,50.0361,50.1176,50.028,50.1013,25701.0
2018-01-11 13:50:00,61.5,61.53,61.46,61.52,22323.0,50.1013,50.1257,50.0687,50.1176,22323.0
2018-01-11 14:00:00,61.52,61.55,61.49,61.5,19131.0,50.1176,50.142,50.0931,50.1013,19131.0
2018-01-11 14:10:00,61.5,61.56,61.49,61.52,31781.0,50.1013,50.1502,50.0931,50.1176,31781.0
2018-01-11 14:20:00,61.52,61.66,61.49,61.66,34528.0,50.1176,50.2316,50.0931,50.2316,34528.0
2018-01-11 14:30:00,61.65,61.65,61.55,61.58,35937.0,50.2235,50.2235,50.142,50.1665,35937.0
2018-01-11 14:40:00,61.59,61.68,61.59,61.65,18700.0,50.1746,50.2479,50.1746,50.2235,18700.0
2018-01-11 14:50:00,61.66,61.7,61.65,61.68,38815.0,50.2316,50.2642,50.2235,50.2479,38815.0
2018-01-11 15:00:00,61.67,61.69,61.62,61.68,27966.0,50.2398,50.2561,50.1991,50.2479,27966.0
2018-01-11 15:10:00,61.68,61.69,61.64,61.66,25021.0,50.2479,50.2561,50.2153,50.2316,25021.0
2018-01-11 15:20:00,61.66,61.7,61.62,61.62,35886.0,50.2316,50.2642,50.1991,50.1991,35886.0
2018-01-11 15:30:00,61.62,61.71,61.57,61.66,59255.0,50.1991,50.2724,50.1583,50.2316,59255.0
2018-01-11 15:40:00,61.66,61.78,61.61,61.77,96032.0,50.2316,50.3294,50.1909,50.3213,96032.0
2018-01-11 15:50:00,61.78,61.79,61.63,61.66,197342.0,50.3294,50.3375,50.2072,50.2316,197342.0
2018-01-12 09:30:00,61.71,61.79,61.37,61.57,79783.0,50.2724,50.3375,49.9954,50.1583,79783.0
2018-01-12 09:40:00,61.54,61.74,61.52,61.74,58289.0,50.1339,50.2968,50.1176,50.2968,58289.0
2018-01-12 09:50:00,61.72,61.85,61.72,61.85,53138.0,50.2805,50.3864,50.2805,50.3864,53138.0
2018-01-12 10:00:00,61.84,61.94,61.75,61.75,39388.0,50.3783,50.4597,50.305,50.305,39388.0
2018-01-12 10:10:00,61.75,61.85,61.69,61.82,40074.0,50.305,50.3864,50.2561,50.362,40074.0
2018-01-12 10:20:00,61.81,61.9,61.81,61.84,36212.0,50.3538,50.4272,50.3538,50.3783,36212.0
2018-01-12 10:30:00,61.84,61.96,61.81,61.82,42744.0,50.3783,50.476,50.3538,50.362,42744.0
2018-01-12 10:40:00,61.81,61.89,61.77,61.82,32944.0,50.3538,50.419,50.3213,50.362,32944.0
2018-01-12 10:50:00,61.82,61.86,61.75,61.78,28554.0,50.362,50.3946,50.305,50.3294,28554.0
2018-01-12 11:00:00,61.79,61.82,61.7,61.71,30403.0,50.3375,50.362,50.2642,50.2724,30403.0
2018-01-12 11:10:00,61.73,61.74,61.58,61.69,26834.0,50.2887,50.2968,50.1665,50.2561,26834.0
2018-01-12 11:20:00,61.69,61.83,61.68,61.82,21304.0,50.2561,50.3701,50.2479,50.362,21304.0
2018-01-12 11:30:00,61.83,61.89,61.82,61.83,15543.0,50.3701,50.419,50.362,50.3701,15543.0
2018-01-12 11:40:00,61.83,61.91,61.82,61.91,14763.0,50.3701,50.4353,50.362,50.4353,14763.0
2018-01-12 11:50:00,61.89,61.89,61.8,61.86,25094.0,50.419,50.419,50.3457,50.3946,25094.0
2018-01-12 12:00:00,61.86,61.97,61.85,61.91,34310.0,50.3946,50.4842,50.3864,50.4353,34310.0
2018-01-12 12:10:00,61.91,62.0,61.86,61.96,97731.0,50.4353,50.5086,50.3946,50.476,97731.0
2018-01-12 12:20:00,61.95,62.06,61.91,62.02,38330.0,50.4679,50.5575,50.4353,50.5249,38330.0
2018-01-12 12:30:00,62.0,62.0,61.88,61.96,21070.0,50.5086,50.5086,50.4109,50.476,21070.0
2018-01-12 12:40:00,61.95,62.01,61.95,62.01,22668.0,50.4679,50.5168,50.4679,50.5168,22668.0
2018-01-12 12:50:00,62.02,62.03,61.84,61.86,22922.0,50.5249,50.5331,50.3783,50.3946,22922.0
2018-01-12 13:00:00,61.87,61.93,61.86,61.9,17405.0,50.4027,50.4516,50.3946,50.4272,17405.0
2018-01-12 13:10:00,61.87,61.91,61.8,61.85,33521.0,50.4027,50.4353,50.3457,50.3864,33521.0
2018-01-12 13:20:00,61.83,61.85,61.79,61.82,52909.0,50.3701,50.3864,50.3375,50.362,52909.0
2018-01-12 13:30:00,61.83,61.83,61.8,61.81,33714.0,50.3701,50.3701,50.3457,50.3538,33714.0
2018-01-12 13:40:00,61.8,61.87,61.77,61.87,50657.0,50.3457,50.4027,50.3213,50.4027,50657.0
2018-01-12 13:50:00,61.87,61.92,61.84,61.84,20548.0,50.4027,50.4434,50.3783,50.3783,20548.0
2018-01-12 14:00:00,61.84,61.89,61.83,61.87,18322.0,50.3783,50.419,50.3701,50.4027,18322.0
2018-01-12 14:10:00,61.87,61.91,61.85,61.88,20989.0,50.4027,50.4353,50.3864,50.4109,20989.0
2018-01-12 14:20:00,61.87,61.96,61.86,61.96,30339.0,50.4027,50.476,50.3946,50.476,30339.0
2018-01-12 14:30:00,61.96,61.96,61.89,61.94,37163.0,50.476,50.476,50.419,50.4597,37163.0
2018-01-12 14:40:00,61.93,61.95,61.83,61.85,36199.0,50.4516,50.4679,50.3701,50.3864,36199.0
2018-01-12 14:50:00,61.87,61.88,61.83,61.85,27271.0,50.4027,50.4109,50.3701,50.3864,27271.0
2018-01-12 15:00:00,61.85,61.94,61.85,61.9,33228.0,50.3864,50.4597,50.3864,50.4272,33228.0
2018-01-12 15:10:00,61.9,61.91,61.84,61.88,45780.0,50.4272,50.4353,50.3783,50.4109,45780.0
2018-01-12 15:20:00,61.88,61.94,61.88,61.92,37359.0,50.4109,50.4597,50.4109,50.4434,37359.0
2018-01-12 15:30:00,61.91,61.98,61.89,61.91,58630.0,50.4353,50.4923,50.419,50.4353,58630.0
2018-01-12 15:40:00,61.91,61.97,61.87,61.95,86306.0,50.4353,50.4842,50.4027,50.4679,86306.0
2018-01-12 15:50:00,61.94,61.96,61.81,61.86,168114.0,50.4597,50.476,50.3538,50.3946,168114.0
2018-01-16 09:30:00,62.24,62.9,62.0,62.84,89625.0,50.7041,51.2418,50.5086,51.1929,89625.0
2018-01-16 09:40:00,62.84,62.9,62.52,62.62,83057.0,51.1929,51.2418,50.9322,51.0137,83057.0
2018-01-16 09:50:00,62.59,63.24,62.55,63.14,88818.0,50.9893,51.5188,50.9567,51.4373,88818.0
2018-01-16 10:00:00,63.11,63.22,62.99,63.1,48542.0,51.4129,51.5025,51.3151,51.4047,48542.0
2018-01-16 10:10:00,63.11,63.16,62.91,62.98,55949.0,51.4129,51.4536,51.25,51.307,55949.0
2018-01-16 10:20:00,62.97,62.97,62.72,62.72,41501.0,51.2988,51.2988,51.0952,51.0952,41501.0
2018-01-16 10:30:00,62.72,62.73,62.46,62.59,39901.0,51.0952,51.1033,50.8834,50.9893,39901.0
2018-01-16 10:40:00,62.6,62.78,62.58,62.6,58171.0,50.9974,51.1441,50.9811,50.9974,58171.0
2018-01-16 10:50:00,62.61,62.65,62.46,62.46,24375.0,51.0056,51.0381,50.8834,50.8834,24375.0
2018-01-16 11:00:00,62.48,62.57,62.42,62.44,23512.0,50.8997,50.973,50.8508,50.8671,23512.0
2018-01-16 11:10:00,62.44,62.52,62.36,62.52,26079.0,50.8671,50.9322,50.8019,50.9322,26079.0
2018-01-16 11:20:00,62.55,62.59,62.5,62.55,32724.0,50.9567,50.9893,50.9159,50.9567,32724.0
2018-01-16 11:30:00,62.54,62.58,62.51,62.54,13687.0,50.9485,50.9811,50.9241,50.9485,13687.0
2018-01-16 11:40:00,62.54,62.72,62.49,62.7,43625.0,50.9485,51.0952,50.9078,51.0789,43625.0
2018-01-16 11:50:00,62.69,62.71,62.56,62.6,26492.0,51.0707,51.087,50.9648,50.9974,26492.0
2018-01-16 12:00:00,62.59,62.75,62.59,62.74,31864.0,50.9893,51.1196,50.9893,51.1115,31864.0
2018-01-16 12:10:00,62.75,62.76,62.63,62.63,45494.0,51.1196,51.1278,51.0219,51.0219,45494.0
2018-01-16 12:20:00,62.63,62.67,62.56,62.6,21133.0,51.0219,51.0544,50.9648,50.9974,21133.0
2018-01-16 12:30:00,62.57,62.6,62.51,62.52,22922.0,50.973,50.9974,50.9241,50.9322,22922.0
2018-01-16 12:40:00,62.53,62.54,62.42,62.49,16746.0,50.9404,50.9485,50.8508,50.9078,16746.0
2018-01-16 12:50:00,62.49,62.49,62.39,62.4,11913.0,50.9078,50.9078,50.8263,50.8345,11913.0
2018-01-16 13:00:00,62.4,62.56,62.38,62.56,30817.0,50.8345,50.9648,50.8182,50.9648,30817.0
2018-01-16 13:10:00,62.58,62.7,62.58,62.65,13673.0,50.9811,51.0789,50.9811,51.0381,13673.0
2018-01-16 13:20:00,62.65,62.69,62.6,62.69,12342.0,51.0381,51.0707,50.9974,51.0707,12342.0
2018-01-16 13:30:00,62.7,62.71,62.57,62.58,16726.0,51.0789,51.087,50.973,50.9811,16726.0
2018-01-16 13:40:00,62.59,62.63,62.58,62.61,27744.0,50.9893,51.0219,50.9811,51.0056,27744.0
2018-01-16 13:50:00,62.6,62.67,62.52,62.65,34228.0,50.9974,51.0544,50.9322,51.0381,34228.0
2018-01-16 14:00:00,62.63,62.66,62.56,62.58,23224.0,51.0219,51.0463,50.9648,50.9811,23224.0
2018-01-16 14:10:00,62.55,62.56,62.42,62.47,20471.0,50.9567,50.9648,50.8508,50.8915,20471.0
2018-01-16 14:20:00,62.46,62.53,62.42,62.48,19683.0,50.8834,50.9404,50.8508,50.8997,19683.0
2018-01-16 14:30:00,62.47,62.54,62.43,62.52,34137.0,50.8915,50.9485,50.8589,50.9322,34137.0
2018-01-16 14:40:00,62.52,62.53,62.29,62.38,63804.0,50.9322,50.9404,50.7449,50.8182,63804.0
2018-01-16 14:50:00,62.38,62.43,62.37,62.42,24208.0,50.8182,50.8589,50.81,50.8508,24208.0
2018-01-16 15:00:00,62.42,62.55,62.41,62.55,23129.0,50.8508,50.9567,50.8426,50.9567,23129.0
2018-01-16 15:10:00,62.52,62.52,62.4,62.44,27912.0,50.9322,50.9322,50.8345,50.8671,27912.0
2018-01-16 15:20:00,62.44,62.49,62.41,62.45,49580.0,50.8671,50.9078,50.8426,50.8752,49580.0
2018-01-16 15:30:00,62.45,62.47,62.35,62.36,79815.0,50.8752,50.8915,50.7938,50.8019,79815.0
2018-01-16 15:40:00,62.35,62.36,62.22,62.32,81892.0,50.7938,50.8019,50.6878,50.7693,81892.0
2018-01-16 15:50:00,62.31,62.31,62.11,62.14,203341.0,50.7612,50.7612,50.5982,50.6227,203341.0
2018-01-17 09:30:00,62.43,62.61,62.29,62.36,65536.0,50.8589,51.0056,50.7449,50.8019,65536.0
2018-01-17 09:40:00,62.34,62.45,62.21,62.25,45590.0,50.7856,50.8752,50.6797,50.7123,45590.0
2018-01-17 09:50:00,62.26,62.39,62.16,62.2,33334.0,50.7204,50.8263,50.639,50.6716,33334.0
2018-01-17 10:00:00,62.17,62.26,62.07,62.1,91797.0,50.6471,50.7204,50.5656,50.5901,91797.0
2018-01-17 10:10:00,62.1,62.5,62.06,62.49,75541.0,50.5901,50.9159,50.5575,50.9078,75541.0
2018-01-17 10:20:00,62.49,62.56,62.43,62.51,60078.0,50.9078,50.9648,50.8589,50.9241,60078.0
2018-01-17 10:30:00,62.52,62.72,62.45,62.71,42527.0,50.9322,51.0952,50.8752,51.087,42527.0
2018-01-17 10:40:00,62.7,62.75,62.64,62.67,38571.0,51.0789,51.1196,51.03,51.0544,38571.0
2018-01-17 10:50:00,62.62,62.68,62.58,62.64,36720.0,51.0137,51.0626,50.9811,51.03,36720.0
2018-01-17 11:00:00,62.65,62.66,62.43,62.46,54203.0,51.0381,51.0463,50.8589,50.8834,54203.0
2018-01-17 11:10:00,62.46,62.47,62.35,62.4,29926.0,50.8834,50.8915,50.7938,50.8345,29926.0
2018-01-17 11:20:00,62.4,62.4,62.27,62.28,24060.0,50.8345,50.8345,50.7286,50.7367,24060.0
2018-01-17 11:30:00,62.29,62.42,62.29,62.33,21301.0,50.7449,50.8508,50.7449,50.7775,21301.0
2018-01-17 11:40:00,62.34,62.35,62.24,62.29,27979.0,50.7856,50.7938,50.7041,50.7449,27979.0
2018-01-17 11:50:00,62.3,62.34,62.27,62.3,28436.0,50.753,50.7856,50.7286,50.753,28436.0
2018-01-17 12:00:00,62.31,62.33,62.26,62.33,13943.0,50.7612,50.7775,50.7204,50.7775,13943.0
2018-01-17 12:10:00,62.33,62.42,62.28,62.41,17462.0,50.7775,50.8508,50.7367,50.8426,17462.0
2018-01-17 12:20:00,62.42,62.48,62.4,62.45,10624.0,50.8508,50.8997,50.8345,50.8752,10624.0
2018-01-17 12:30:00,62.45,62.57,62.44,62.55,27921.0,50.8752,50.973,50.8671,50.9567,27921.0
2018-01-17 12:40:00,62.55,62.57,62.51,62.54,20485.0,50.9567,50.973,50.9241,50.9485,20485.0
2018-01-17 12:50:00,62.54,62.63,62.54,62.61,14322.0,50.9485,51.0219,50.9485,51.0056,14322.0
2018-01-17 13:00:00,62.61,62.77,62.61,62.76,18359.0,51.0056,51.1359,51.0056,51.1278,18359.0
2018-01-17 13:10:00,62.76,62.84,62.74,62.76,33139.0,51.1278,51.1929,51.1115,51.1278,33139.0
2018-01-17 13:20:00,62.77,62.81,62.76,62.77,15645.0,51.1359,51.1685,51.1278,51.1359,15645.0
2018-01-17 13:30:00,62.76,62.85,62.74,62.84,24447.0,51.1278,51.2011,51.1115,51.1929,24447.0
2018-01-17 13:40:00,62.83,62.96,62.82,62.88,26166.0,51.1848,51.2907,51.1766,51.2255,26166.0
2018-01-17 13:50:00,62.88,62.88,62.76,62.84,41611.0,51.2255,51.2255,51.1278,51.1929,41611.0
2018-01-17 14:00:00,62.81,62.99,62.81,62.95,32170.0,51.1685,51.3151,51.1685,51.2825,32170.0
2018-01-17 14:10:00,62.91,62.95,62.88,62.95,20053.0,51.25,51.2825,51.2255,51.2825,20053.0
2018-01-17 14:20:00,62.94,62.98,62.83,62.83,32668.0,51.2744,51.307,51.1848,51.1848,32668.0
2018-01-17 14:30:00,62.84,62.87,62.8,62.86,47479.0,51.1929,51.2174,51.1603,51.2092,47479.0
2018-01-17 14:40:00,62.86,62.97,62.85,62.95,30781.0,51.2092,51.2988,51.2011,51.2825,30781.0
2018-01-17 14:50:00,62.95,62.98,62.91,62.93,24182.0,51.2825,51.307,51.25,51.2663,24182.0
2018-01-17 15:00:00,62.93,62.97,62.91,62.93,29061.0,51.2663,51.2988,51.25,51.2663,29061.0
2018-01-17 15:10:00,62.93,62.94,62.86,62.88,34890.0,51.2663,51.2744,51.2092,51.2255,34890.0
2018-01-17 15:20:00,62.88,62.9,62.75,62.75,43761.0,51.2255,51.2418,51.1196,51.1196,43761.0
2018-01-17 15:30:00,62.76,62.81,62.75,62.77,75518.0,51.1278,51.1685,51.1196,51.1359,75518.0
2018-01-17 15:40:00,62.77,62.93,62.77,62.93,94284.0,51.1359,51.2663,51.1359,51.2663,94284.0
2018-01-17 15:50:00,62.92,62.93,62.75,62.84,257795.0,51.2581,51.2663,51.1196,51.1929,257795.0
2018-01-18 09:30:00,62.76,62.76,62.27,62.49,59583.0,51.1278,51.1278,50.7286,50.9078,59583.0
2018-01-18 09:40:00,62.51,62.73,62.47,62.54,58881.0,50.9241,51.1033,50.8915,50.9485,58881.0
2018-01-18 09:50:00,62.52,62.66,62.47,62.5,28041.0,50.9322,51.0463,50.8915,50.9159,28041.0
2018-01-18 10:00:00,62.5,62.53,62.22,62.23,55267.0,50.9159,50.9404,50.6878,50.696,55267.0
2018-01-18 10:10:00,62.22,62.23,61.98,62.01,65457.0,50.6878,50.696,50.4923,50.5168,65457.0
2018-01-18 10:20:00,62.01,62.02,61.81,61.87,56991.0,50.5168,50.5249,50.3538,50.4027,56991.0
2018-01-18 10:30:00,61.87,62.0,61.85,61.95,71550.0,50.4027,50.5086,50.3864,50.4679,71550.0
2018-01-18 10:40:00,61.94,62.07,61.89,62.0,41329.0,50.4597,50.5656,50.419,50.5086,41329.0
2018-01-18 10:50:00,62.0,62.09,61.89,61.96,37938.0,50.5086,50.5819,50.419,50.476,37938.0
2018-01-18 11:00:00,61.97,62.06,61.82,61.83,32541.0,50.4842,50.5575,50.362,50.3701,32541.0
2018-01-18 11:10:00,61.83,61.86,61.75,61.85,33685.0,50.3701,50.3946,50.305,50.3864,33685.0
2018-01-18 11:20:00,61.85,61.87,61.73,61.77,37829.0,50.3864,50.4027,50.2887,50.3213,37829.0
2018-01-18 11:30:00,61.77,61.78,61.66,61.66,25975.0,50.3213,50.3294,50.2316,50.2316,25975.0
2018-01-18 11:40:00,61.67,61.72,61.55,61.56,42323.0,50.2398,50.2805,50.142,50.1502,42323.0
2018-01-18 11:50:00,61.58,61.92,61.55,61.91,150089.0,50.1665,50.4434,50.142,50.4353,150089.0
2018-01-18 12:00:00,61.91,61.97,61.78,61.81,75766.0,50.4353,50.4842,50.3294,50.3538,75766.0
2018-01-18 12:10:00,61.82,61.96,61.81,61.94,29065.0,50.362,50.476,50.3538,50.4597,29065.0
2018-01-18 12:20:00,61.93,61.97,61.86,61.87,32560.0,50.4516,50.4842,50.3946,50.4027,32560.0
2018-01-18 12:30:00,61.86,61.9,61.83,61.88,24861.0,50.3946,50.4272,50.3701,50.4109,24861.0
2018-01-18 12:40:00,61.88,61.88,61.74,61.76,27454.0,50.4109,50.4109,50.2968,50.3131,27454.0
2018-01-18 12:50:00,61.77,61.8,61.74,61.76,27305.0,50.3213,50.3457,50.2968,50.3131,27305.0
2018-01-18 13:00:00,61.76,61.85,61.7,61.83,53642.0,50.3131,50.3864,50.2642,50.3701,53642.0
2018-01-18 13:10:00,61.82,61.91,61.82,61.82,40348.0,50.362,50.4353,50.362,50.362,40348.0
2018-01-18 13:20:00,61.82,61.89,61.77,61.83,102511.0,50.362,50.419,50.3213,50.3701,102511.0
2018-01-18 13:30:00,61.83,61.84,61.66,61.67,32252.0,50.3701,50.3783,50.2316,50.2398,32252.0
2018-01-18 13:40:00,61.68,61.71,61.57,61.61,61871.0,50.2479,50.2724,50.1583,50.1909,61871.0
2018-01-18 13:50:00,61.61,61.75,61.58,61.72,42117.0,50.1909,50.305,50.1665,50.2805,42117.0
2018-01-18 14:00:00,61.73,61.82,61.72,61.78,29814.0,50.2887,50.362,50.2805,50.3294,29814.0
2018-01-18 14:10:00,61.78,61.86,61.73,61.76,33349.0,50.3294,50.3946,50.2887,50.3131,33349.0
2018-01-18 14:20:00,61.75,61.78,61.69,61.78,61208.0,50.305,50.3294,50.2561,50.3294,61208.0
2018-01-18 14:30:00,61.79,61.92,61.78,61.88,63775.0,50.3375,50.4434,50.3294,50.4109,63775.0
2018-01-18 14:40:00,61.88,61.91,61.82,61.86,40708.0,50.4109,50.4353,50.362,50.3946,40708.0
2018-01-18 14:50:00,61.87,61.87,61.72,61.79,49504.0,50.4027,50.4027,50.2805,50.3375,49504.0
2018-01-18 15:00:00,61.79,61.79,61.67,61.68,54136.0,50.3375,50.3375,50.2398,50.2479,54136.0
2018-01-18 15:10:00,61.69,61.71,61.65,61.67,52774.0,50.2561,50.2724,50.2235,50.2398,52774.0
2018-01-18 15:20:00,61.66,61.71,61.56,61.59,125674.0,50.2316,50.2724,50.1502,50.1746,125674.0
2018-01-18 15:30:00,61.58,61.66,61.51,61.56,96572.0,50.1665,50.2316,50.1094,50.1502,96572.0
2018-01-18 15:40:00,61.56,61.57,61.4,61.46,118268.0,50.1502,50.1583,50.0198,50.0687,118268.0
2018-01-18 15:50:00,61.46,61.57,61.42,61.45,455704.0,50.0687,50.1583,50.0361,50.0606,455704.0
2018-01-19 09:30:00,61.52,61.66,61.21,61.63,343015.0,50.1176,50.2316,49.865,50.2072,343015.0
2018-01-19 09:40:00,61.63,61.78,61.25,61.28,75338.0,50.2072,50.3294,49.8976,49.9221,75338.0
2018-01-19 09:50:00,61.31,61.37,61.25,61.37,79102.0,49.9465,49.9954,49.8976,49.9954,79102.0
2018-01-19 10:00:00,61.37,61.39,61.23,61.25,59446.0,49.9954,50.0117,49.8813,49.8976,59446.0
2018-01-19 10:10:00,61.24,61.42,61.24,61.35,132617.0,49.8895,50.0361,49.8895,49.9791,132617.0
2018-01-19 10:20:00,61.35,61.55,61.33,61.48,123023.0,49.9791,50.142,49.9628,50.085,123023.0
2018-01-19 10:30:00,61.48,61.51,61.28,61.29,65503.0,50.085,50.1094,49.9221,49.9302,65503.0
2018-01-19 10:40:00,61.29,61.36,61.27,61.33,37689.0,49.9302,49.9872,49.9139,49.9628,37689.0
2018-01-19 10:50:00,61.35,61.36,61.25,61.35,44725.0,49.9791,49.9872,49.8976,49.9791,44725.0
2018-01-19 11:00:00,61.34,61.34,61.18,61.2,54139.0,49.9709,49.9709,49.8406,49.8569,54139.0
2018-01-19 11:10:00,61.19,61.3,61.19,61.28,57468.0,49.8488,49.9384,49.8488,49.9221,57468.0
2018-01-19 11:20:00,61.28,61.34,61.27,61.31,53679.0,49.9221,49.9709,49.9139,49.9465,53679.0
2018-01-19 11:30:00,61.32,61.34,61.2,61.26,59687.0,49.9547,49.9709,49.8569,49.9058,59687.0
2018-01-19 11:40:00,61.26,61.3,61.25,61.27,52156.0,49.9058,49.9384,49.8976,49.9139,52156.0
2018-01-19 11:50:00,61.28,61.31,61.27,61.29,39645.0,49.9221,49.9465,49.9139,49.9302,39645.0
2018-01-19 12:00:00,61.3,61.41,61.28,61.35,64592.0,49.9384,50.028,49.9221,49.9791,64592.0
2018-01-19 12:10:00,61.35,61.36,61.26,61.27,49864.0,49.9791,49.9872,49.9058,49.9139,49864.0
2018-01-19 12:20:00,61.27,61.31,61.19,61.2,61592.0,49.9139,49.9465,49.8488,49.8569,61592.0
2018-01-19 12:30:00,61.2,61.27,61.18,61.2,48252.0,49.8569,49.9139,49.8406,49.8569,48252.0
2018-01-19 12:40:00,61.2,61.24,61.17,61.2,39556.0,49.8569,49.8895,49.8325,49.8569,39556.0
2018-01-19 12:50:00,61.19,61.22,61.14,61.18,36174.0,49.8488,49.8732,49.808,49.8406,36174.0
2018-01-19 13:00:00,61.18,61.18,61.1,61.13,32463.0,49.8406,49.8406,49.7754,49.7999,32463.0
2018-01-19 13:10:00,61.14,61.15,61.09,61.11,40063.0,49.808,49.8162,49.7673,49.7836,40063.0
2018-01-19 13:20:00,61.11,61.26,61.1,61.24,23047.0,49.7836,49.9058,49.7754,49.8895,23047.0
2018-01-19 13:30:00,61.25,61.26,61.19,61.25,22895.0,49.8976,49.9058,49.8488,49.8976,22895.0
2018-01-19 13:40:00,61.24,61.24,61.15,61.15,31801.0,49.8895,49.8895,49.8162,49.8162,31801.0
2018-01-19 13:50:00,61.15,61.22,61.14,61.19,45421.0,49.8162,49.8732,49.808,49.8488,45421.0
2018-01-19 14:00:00,61.2,61.25,61.14,61.2,55672.0,49.8569,49.8976,49.808,49.8569,55672.0
2018-01-19 14:10:00,61.2,61.35,61.15,61.33,48942.0,49.8569,49.9791,49.8162,49.9628,48942.0
2018-01-19 14:20:00,61.34,61.38,61.32,61.34,42066.0,49.9709,50.0035,49.9547,49.9709,42066.0
2018-01-19 14:30:00,61.34,61.45,61.32,61.41,31073.0,49.9709,50.0606,49.9547,50.028,31073.0
2018-01-19 14:40:00,61.42,61.46,61.36,61.36,67999.0,50.0361,50.0687,49.9872,49.9872,67999.0
2018-01-19 14:50:00,61.35,61.42,61.29,61.42,34240.0,49.9791,50.0361,49.9302,50.0361,34240.0
2018-01-19 15:00:00,61.42,61.47,61.38,61.42,34029.0,50.0361,50.0769,50.0035,50.0361,34029.0
2018-01-19 15:10:00,61.42,61.51,61.42,61.51,28685.0,50.0361,50.1094,50.0361,50.1094,28685.0
2018-01-19 15:20:00,61.5,61.64,61.49,61.61,57061.0,50.1013,50.2153,50.0931,50.1909,57061.0
2018-01-19 15:30:00,61.62,61.71,61.62,61.7,60824.0,50.1991,50.2724,50.1991,50.2642,60824.0
2018-01-19 15:40:00,61.71,61.71,61.61,61.64,111535.0,50.2724,50.2724,50.1909,50.2153,111535.0
2018-01-19 15:50:00,61.64,61.77,61.6,61.77,260751.0,50.2153,50.3213,50.1828,50.3213,260751.0
2018-01-22 09:30:00,61.9,62.24,61.89,62.17,74653.0,50.4272,50.7041,50.419,50.6471,74653.0
2018-01-22 09:40:00,62.2,62.45,62.13,62.41,54138.0,50.6716,50.8752,50.6145,50.8426,54138.0
2018-01-22 09:50:00,62.41,62.46,62.28,62.31,31606.0,50.8426,50.8834,50.7367,50.7612,31606.0
2018-01-22 10:00:00,62.35,62.46,62.29,62.46,41852.0,50.7938,50.8834,50.7449,50.8834,41852.0
2018-01-22 10:10:00,62.45,62.76,62.42,62.76,94560.0,50.8752,51.1278,50.8508,51.1278,94560.0
2018-01-22 10:20:00,62.75,62.8,62.68,62.72,82302.0,51.1196,51.1603,51.0626,51.0952,82302.0
2018-01-22 10:30:00,62.73,62.73,62.6,62.64,101539.0,51.1033,51.1033,50.9974,51.03,101539.0
2018-01-22 10:40:00,62.64,62.72,62.52,62.53,43810.0,51.03,51.0952,50.9322,50.9404,43810.0
2018-01-22 10:50:00,62.54,62.66,62.53,62.57,58034.0,50.9485,51.0463,50.9404,50.973,58034.0
2018-01-22 11:00:00,62.55,62.65,62.54,62.65,63228.0,50.9567,51.0381,50.9485,51.0381,63228.0
2018-01-22 11:10:00,62.64,62.65,62.57,62.65,40030.0,51.03,51.0381,50.973,51.0381,40030.0
2018-01-22 11:20:00,62.64,62.65,62.49,62.49,44450.0,51.03,51.0381,50.9078,50.9078,44450.0
2018-01-22 11:30:00,62.49,62.6,62.44,62.57,27368.0,50.9078,50.9974,50.8671,50.973,27368.0
2018-01-22 11:40:00,62.55,62.64,62.53,62.56,19238.0,50.9567,51.03,50.9404,50.9648,19238.0
2018-01-22 11:50:00,62.56,62.71,62.54,62.71,23147.0,50.9648,51.087,50.9485,51.087,23147.0
2018-01-22 12:00:00,62.68,62.77,62.59,62.76,58439.0,51.0626,51.1359,50.9893,51.1278,58439.0
2018-01-22 12:10:00,62.73,62.88,62.73,62.88,57494.0,51.1033,51.2255,51.1033,51.2255,57494.0
2018-01-22 12:20:00,62.89,62.94,62.88,62.92,49437.0,51.2337,51.2744,51.2255,51.2581,49437.0
2018-01-22 12:30:00,62.9,62.98,62.87,62.95,45231.0,51.2418,51.307,51.2174,51.2825,45231.0
2018-01-22 12:40:00,62.95,63.02,62.95,63.02,30236.0,51.2825,51.3396,51.2825,51.3396,30236.0
2018-01-22 12:50:00,63.02,63.11,63.0,63.03,62623.0,51.3396,51.4129,51.3233,51.3477,62623.0
2018-01-22 13:00:00,63.04,63.16,63.02,63.1,44765.0,51.3559,51.4536,51.3396,51.4047,44765.0
2018-01-22 13:10:00,63.1,63.12,62.94,62.95,38072.0,51.4047,51.421,51.2744,51.2825,38072.0
2018-01-22 13:20:00,62.95,63.0,62.92,62.96,48235.0,51.2825,51.3233,51.2581,51.2907,48235.0
2018-01-22 13:30:00,62.95,62.99,62.89,62.96,42442.0,51.2825,51.3151,51.2337,51.2907,42442.0
2018-01-22 13:40:00,62.96,62.99,62.95,62.95,14721.0,51.2907,51.3151,51.2825,51.2825,14721.0
2018-01-22 13:50:00,62.96,62.96,62.86,62.89,79170.0,51.2907,51.2907,51.2092,51.2337,79170.0
2018-01-22 14:00:00,62.89,62.95,62.8,62.85,42928.0,51.2337,51.2825,51.1603,51.2011,42928.0
2018-01-22 14:10:00,62.86,62.9,62.84,62.85,18088.0,51.2092,51.2418,51.1929,51.2011,18088.0
2018-01-22 14:20:00,62.85,62.86,62.78,62.84,28309.0,51.2011,51.2092,51.1441,51.1929,28309.0
2018-01-22 14:30:00,62.84,62.88,62.82,62.83,26376.0,51.1929,51.2255,51.1766,51.1848,26376.0
2018-01-22 14:40:00,62.83,62.9,62.82,62.89,29974.0,51.1848,51.2418,51.1766,51.2337,29974.0
2018-01-22 14:50:00,62.89,62.89,62.8,62.84,37855.0,51.2337,51.2337,51.1603,51.1929,37855.0
2018-01-22 15:00:00,62.84,62.85,62.82,62.83,24234.0,51.1929,51.2011,51.1766,51.1848,24234.0
2018-01-22 15:10:00,62.83,62.84,62.74,62.77,48130.0,51.1848,51.1929,51.1115,51.1359,48130.0
2018-01-22 15:20:00,62.76,62.77,62.72,62.75,67813.0,51.1278,51.1359,51.0952,51.1196,67813.0
2018-01-22 15:30:00,62.75,62.96,62.74,62.95,76576.0,51.1196,51.2907,51.1115,51.2825,76576.0
2018-01-22 15:40:00,62.95,63.12,62.91,63.1,201471.0,51.2825,51.421,51.25,51.4047,201471.0
2018-01-22 15:50:00,63.11,63.12,62.93,63.1,462955.0,51.4129,51.421,51.2663,51.4047,462955.0
2018-01-23 09:30:00,63.39,64.37,63.13,63.44,141361.0,51.641,52.4394,51.4292,51.6817,141361.0
2018-01-23 09:40:00,63.44,63.89,63.29,63.83,71153.0,51.6817,52.0483,51.5595,51.9994,71153.0
2018-01-23 09:50:00,63.83,64.2,63.6,63.69,84268.0,51.9994,52.3009,51.8121,51.8854,84268.0
2018-01-23 10:00:00,63.7,64.15,63.45,64.0,94819.0,51.8935,52.2601,51.6899,52.1379,94819.0
2018-01-23 10:10:00,64.0,64.22,63.9,64.03,71673.0,52.1379,52.3172,52.0565,52.1624,71673.0
2018-01-23 10:20:00,64.02,64.17,63.91,64.15,55918.0,52.1542,52.2764,52.0646,52.2601,55918.0
2018-01-23 10:30:00,64.15,64.22,64.0,64.05,61771.0,52.2601,52.3172,52.1379,52.1787,61771.0
2018-01-23 10:40:00,64.04,64.16,64.0,64.14,29437.0,52.1705,52.2683,52.1379,52.252,29437.0
2018-01-23 10:50:00,64.14,64.28,64.05,64.2,51700.0,52.252,52.366,52.1787,52.3009,51700.0
2018-01-23 11:00:00,64.2,64.26,63.97,64.09,32794.0,52.3009,52.3497,52.1135,52.2113,32794.0
2018-01-23 11:10:00,64.07,64.16,64.03,64.06,30753.0,52.195,52.2683,52.1624,52.1868,30753.0
2018-01-23 11:20:00,64.03,64.15,64.03,64.15,41481.0,52.1624,52.2601,52.1624,52.2601,41481.0
2018-01-23 11:30:00,64.15,64.31,64.15,64.28,33856.0,52.2601,52.3905,52.2601,52.366,33856.0
2018-01-23 11:40:00,64.26,64.5,64.22,64.22,53573.0,52.3497,52.5453,52.3172,52.3172,53573.0
2018-01-23 11:50:00,64.22,64.4,64.19,64.34,26853.0,52.3172,52.4638,52.2927,52.4149,26853.0
2018-01-23 12:00:00,64.34,64.34,64.08,64.11,27037.0,52.4149,52.4149,52.2031,52.2275,27037.0
2018-01-23 12:10:00,64.12,64.18,64.04,64.04,21313.0,52.2357,52.2846,52.1705,52.1705,21313.0
2018-01-23 12:20:00,64.06,64.11,63.96,63.96,24807.0,52.1868,52.2275,52.1053,52.1053,24807.0
2018-01-23 12:30:00,63.93,64.02,63.86,63.93,21590.0,52.0809,52.1542,52.0239,52.0809,21590.0
2018-01-23 12:40:00,63.94,64.01,63.87,64.01,35558.0,52.0891,52.1461,52.032,52.1461,35558.0
2018-01-23 12:50:00,63.99,64.06,63.96,64.03,80870.0,52.1298,52.1868,52.1053,52.1624,80870.0
2018-01-23 13:00:00,64.04,64.07,64.0,64.0,30125.0,52.1705,52.195,52.1379,52.1379,30125.0
2018-01-23 13:10:00,64.0,64.08,63.99,64.05,29352.0,52.1379,52.2031,52.1298,52.1787,29352.0
2018-01-23 13:20:00,64.05,64.15,64.04,64.14,41390.0,52.1787,52.2601,52.1705,52.252,41390.0
2018-01-23 13:30:00,64.14,64.33,64.13,64.33,35561.0,52.252,52.4068,52.2438,52.4068,35561.0
2018-01-23 13:40:00,64.32,64.56,64.26,64.51,59261.0,52.3986,52.5941,52.3497,52.5534,59261.0
2018-01-23 13:50:00,64.51,64.52,64.33,64.34,61919.0,52.5534,52.5616,52.4068,52.4149,61919.0
2018-01-23 14:00:00,64.34,64.35,64.11,64.22,77649.0,52.4149,52.4231,52.2275,52.3172,77649.0
2018-01-23 14:10:00,64.25,64.31,64.23,64.24,50958.0,52.3416,52.3905,52.3253,52.3334,50958.0
2018-01-23 14:20:00,64.24,64.34,64.15,64.2,56758.0,52.3334,52.4149,52.2601,52.3009,56758.0
2018-01-23 14:30:00,64.19,64.54,64.19,64.46,67992.0,52.2927,52.5778,52.2927,52.5127,67992.0
2018-01-23 14:40:00,64.47,64.5,64.32,64.43,61465.0,52.5208,52.5453,52.3986,52.4882,61465.0
2018-01-23 14:50:00,64.43,64.43,64.25,64.3,52944.0,52.4882,52.4882,52.3416,52.3823,52944.0
2018-01-23 15:00:00,64.31,64.45,64.26,64.38,77660.0,52.3905,52.5045,52.3497,52.4475,77660.0
2018-01-23 15:10:00,64.39,64.46,64.35,64.43,93936.0,52.4556,52.5127,52.4231,52.4882,93936.0
2018-01-23 15:20:00,64.42,64.54,64.37,64.49,77909.0,52.4801,52.5778,52.4394,52.5371,77909.0
2018-01-23 15:30:00,64.5,64.59,64.49,64.55,130964.0,52.5453,52.6186,52.5371,52.586,130964.0
2018-01-23 15:40:00,64.55,64.72,64.51,64.72,209136.0,52.586,52.7245,52.5534,52.7245,209136.0
2018-01-23 15:50:00,64.71,64.98,64.68,64.96,534296.0,52.7163,52.9363,52.6919,52.92,534296.0
2018-01-24 09:30:00,64.96,64.99,64.53,64.64,129222.0,52.92,52.9444,52.5697,52.6593,129222.0
2018-01-24 09:40:00,64.65,64.67,64.28,64.29,116382.0,52.6675,52.6838,52.366,52.3742,116382.0
2018-01-24 09:50:00,64.29,64.6,64.15,64.53,63744.0,52.3742,52.6267,52.2601,52.5697,63744.0
2018-01-24 10:00:00,64.56,64.56,64.35,64.37,42183.0,52.5941,52.5941,52.4231,52.4394,42183.0
2018-01-24 10:10:00,64.38,64.56,64.35,64.47,44253.0,52.4475,52.5941,52.4231,52.5208,44253.0
2018-01-24 10:20:00,64.48,64.56,64.44,64.52,49784.0,52.529,52.5941,52.4964,52.5616,49784.0
2018-01-24 10:30:00,64.51,64.6,64.44,64.48,40756.0,52.5534,52.6267,52.4964,52.529,40756.0
2018-01-24 10:40:00,64.48,64.69,64.44,64.54,37834.0,52.529,52.7,52.4964,52.5778,37834.0
2018-01-24 10:50:00,64.54,64.54,64.28,64.35,40044.0,52.5778,52.5778,52.366,52.4231,40044.0
2018-01-24 11:00:00,64.36,64.58,64.36,64.5,60798.0,52.4312,52.6104,52.4312,52.5453,60798.0
2018-01-24 11:10:00,64.5,64.53,64.2,64.25,61471.0,52.5453,52.5697,52.3009,52.3416,61471.0
2018-01-24 11:20:00,64.25,64.27,64.19,64.25,37039.0,52.3416,52.3579,52.2927,52.3416,37039.0
2018-01-24 11:30:00,64.25,64.36,64.24,64.35,49463.0,52.3416,52.4312,52.3334,52.4231,49463.0
2018-01-24 11:40:00,64.32,64.43,64.28,64.28,40214.0,52.3986,52.4882,52.366,52.366,40214.0
2018-01-24 11:50:00,64.28,64.36,64.23,64.31,50449.0,52.366,52.4312,52.3253,52.3905,50449.0
2018-01-24 12:00:00,64.32,64.35,64.22,64.34,42959.0,52.3986,52.4231,52.3172,52.4149,42959.0
2018-01-24 12:10:00,64.32,64.42,64.25,64.28,26208.0,52.3986,52.4801,52.3416,52.366,26208.0
2018-01-24 12:20:00,64.28,64.3,64.21,64.27,42407.0,52.366,52.3823,52.309,52.3579,42407.0
2018-01-24 12:30:00,64.28,64.37,64.2,64.27,34693.0,52.366,52.4394,52.3009,52.3579,34693.0
2018-01-24 12:40:00,64.27,64.4,64.25,64.36,27514.0,52.3579,52.4638,52.3416,52.4312,27514.0
2018-01-24 12:50:00,64.37,64.43,64.31,64.38,20836.0,52.4394,52.4882,52.3905,52.4475,20836.0
2018-01-24 13:00:00,64.38,64.4,64.32,64.34,30397.0,52.4475,52.4638,52.3986,52.4149,30397.0
2018-01-24 13:10:00,64.33,64.36,64.27,64.35,34319.0,52.4068,52.4312,52.3579,52.4231,34319.0
2018-01-24 13:20:00,64.35,64.56,64.34,64.55,29670.0,52.4231,52.5941,52.4149,52.586,29670.0
2018-01-24 13:30:00,64.54,64.81,64.52,64.64,51967.0,52.5778,52.7978,52.5616,52.6593,51967.0
2018-01-24 13:40:00,64.65,64.66,64.45,64.5,31479.0,52.6675,52.6756,52.5045,52.5453,31479.0
2018-01-24 13:50:00,64.5,64.6,64.46,64.55,60710.0,52.5453,52.6267,52.5127,52.586,60710.0
2018-01-24 14:00:00,64.54,64.54,64.39,64.48,66038.0,52.5778,52.5778,52.4556,52.529,66038.0
2018-01-24 14:10:00,64.47,64.47,64.38,64.47,103579.0,52.5208,52.5208,52.4475,52.5208,103579.0
2018-01-24 14:20:00,64.47,64.47,64.37,64.43,49161.0,52.5208,52.5208,52.4394,52.4882,49161.0
2018-01-24 14:30:00,64.42,64.47,64.41,64.42,64120.0,52.4801,52.5208,52.4719,52.4801,64120.0
2018-01-24 14:40:00,64.41,64.48,64.31,64.34,50527.0,52.4719,52.529,52.3905,52.4149,50527.0
2018-01-24 14:50:00,64.34,64.37,64.25,64.35,63805.0,52.4149,52.4394,52.3416,52.4231,63805.0
2018-01-24 15:00:00,64.36,64.37,64.21,64.36,82840.0,52.4312,52.4394,52.309,52.4312,82840.0
2018-01-24 15:10:00,64.36,64.44,64.32,64.35,89344.0,52.4312,52.4964,52.3986,52.4231,89344.0
2018-01-24 15:20:00,64.34,64.39,64.27,64.37,78245.0,52.4149,52.4556,52.3579,52.4394,78245.0
2018-01-24 15:30:00,64.38,64.5,64.29,64.39,124755.0,52.4475,52.5453,52.3742,52.4556,124755.0
2018-01-24 15:40:00,64.39,64.55,64.37,64.45,146754.0,52.4556,52.586,52.4394,52.5045,146754.0
2018-01-24 15:50:00,64.44,64.57,64.41,64.51,298265.0,52.4964,52.6023,52.4719,52.5534,298265.0
2018-01-25 09:30:00,64.76,64.76,64.56,64.63,39723.0,52.7571,52.7571,52.5941,52.6512,39723.0
2018-01-25 09:40:00,64.63,64.7,64.5,64.62,22031.0,52.6512,52.7082,52.5453,52.643,22031.0
2018-01-25 09:50:00,64.61,64.66,64.31,64.33,23145.0,52.6349,52.6756,52.3905,52.4068,23145.0
2018-01-25 10:00:00,64.33,64.69,64.33,64.41,17578.0,52.4068,52.7,52.4068,52.4719,17578.0
2018-01-25 10:10:00,64.46,64.52,64.21,64.52,58157.0,52.5127,52.5616,52.309,52.5616,58157.0
2018-01-25 10:20:00,64.5,64.5,64.29,64.35,12854.0,52.5453,52.5453,52.3742,52.4231,12854.0
2018-01-25 10:30:00,64.37,64.39,64.24,64.24,9484.0,52.4394,52.4556,52.3334,52.3334,9484.0
2018-01-25 10:40:00,64.23,64.25,64.06,64.18,25174.0,52.3253,52.3416,52.1868,52.2846,25174.0
2018-01-25 10:50:00,64.2,64.31,64.13,64.3,16609.0,52.3009,52.3905,52.2438,52.3823,16609.0
2018-01-25 11:00:00,64.3,64.33,64.06,64.14,18170.0,52.3823,52.4068,52.1868,52.252,18170.0
2018-01-25 11:10:00,64.1,64.19,64.06,64.08,13562.0,52.2194,52.2927,52.1868,52.2031,13562.0
2018-01-25 11:20:00,64.09,64.13,64.01,64.05,20077.0,52.2113,52.2438,52.1461,52.1787,20077.0
2018-01-25 11:30:00,64.08,64.18,64.02,64.18,19354.0,52.2031,52.2846,52.1542,52.2846,19354.0
2018-01-25 11:40:00,64.14,64.15,64.04,64.08,40135.0,52.252,52.2601,52.1705,52.2031,40135.0
2018-01-25 11:50:00,64.07,64.11,64.02,64.03,29833.0,52.195,52.2275,52.1542,52.1624,29833.0
2018-01-25 12:00:00,64.05,64.11,64.04,64.07,21135.0,52.1787,52.2275,52.1705,52.195,21135.0
2018-01-25 12:10:00,64.08,64.12,64.05,64.06,10510.0,52.2031,52.2357,52.1787,52.1868,10510.0
2018-01-25 12:20:00,64.06,64.06,63.92,63.99,22425.0,52.1868,52.1868,52.0728,52.1298,22425.0
2018-01-25 12:30:00,63.97,63.97,63.89,63.89,18200.0,52.1135,52.1135,52.0483,52.0483,18200.0
2018-01-25 12:40:00,63.91,64.0,63.87,63.96,16975.0,52.0646,52.1379,52.032,52.1053,16975.0
2018-01-25 12:50:00,63.95,63.96,63.82,63.88,10499.0,52.0972,52.1053,51.9913,52.0402,10499.0
2018-01-25 13:00:00,63.88,63.88,63.8,63.86,18805.0,52.0402,52.0402,51.975,52.0239,18805.0
2018-01-25 13:10:00,63.87,63.93,63.85,63.89,12354.0,52.032,52.0809,52.0157,52.0483,12354.0
2018-01-25 13:20:00,63.9,63.91,63.79,63.84,15483.0,52.0565,52.0646,51.9669,52.0076,15483.0
2018-01-25 13:30:00,63.84,63.86,63.76,63.84,32860.0,52.0076,52.0239,51.9424,52.0076,32860.0
2018-01-25 13:40:00,63.86,63.92,63.84,63.89,13113.0,52.0239,52.0728,52.0076,52.0483,13113.0
2018-01-25 13:50:00,63.9,63.94,63.85,63.94,19218.0,52.0565,52.0891,52.0157,52.0891,19218.0
2018-01-25 14:00:00,63.95,64.02,63.93,63.93,30555.0,52.0972,52.1542,52.0809,52.0809,30555.0
2018-01-25 14:10:00,63.94,63.98,63.86,63.98,60294.0,52.0891,52.1216,52.0239,52.1216,60294.0
2018-01-25 14:20:00,63.97,63.98,63.85,63.87,25653.0,52.1135,52.1216,52.0157,52.032,25653.0
2018-01-25 14:30:00,63.88,63.93,63.82,63.86,28970.0,52.0402,52.0809,51.9913,52.0239,28970.0
2018-01-25 14:40:00,63.85,63.94,63.82,63.94,30705.0,52.0157,52.0891,51.9913,52.0891,30705.0
2018-01-25 14:50:00,63.92,63.94,63.81,63.89,62952.0,52.0728,52.0891,51.9831,52.0483,62952.0
2018-01-25 15:00:00,63.89,64.02,63.88,64.01,38628.0,52.0483,52.1542,52.0402,52.1461,38628.0
2018-01-25 15:10:00,64.0,64.08,63.89,64.03,25729.0,52.1379,52.2031,52.0483,52.1624,25729.0
2018-01-25 15:20:00,64.06,64.21,64.04,64.17,32779.0,52.1868,52.309,52.1705,52.2764,32779.0
2018-01-25 15:30:00,64.18,64.2,64.04,64.08,42469.0,52.2846,52.3009,52.1705,52.2031,42469.0
2018-01-25 15:40:00,64.09,64.21,64.0,64.21,61816.0,52.2113,52.309,52.1379,52.309,61816.0
2018-01-25 15:50:00,64.2,64.23,64.14,64.2,138233.0,52.3009,52.3253,52.252,52.3009,138233.0
2018-01-26 09:30:00,64.35,64.47,64.15,64.19,32403.0,52.4231,52.5208,52.2601,52.2927,32403.0
2018-01-26 09:40:00,64.22,64.37,64.15,64.24,17088.0,52.3172,52.4394,52.2601,52.3334,17088.0
2018-01-26 09:50:00,64.24,64.31,64.1,64.1,20859.0,52.3334,52.3905,52.2194,52.2194,20859.0
2018-01-26 10:00:00,64.14,64.39,64.14,64.36,30380.0,52.252,52.4556,52.252,52.4312,30380.0
2018-01-26 10:10:00,64.36,64.45,64.25,64.41,26555.0,52.4312,52.5045,52.3416,52.4719,26555.0
2018-01-26 10:20:00,64.42,64.5,64.31,64.34,25394.0,52.4801,52.5453,52.3905,52.4149,25394.0
2018-01-26 10:30:00,64.34,64.45,64.3,64.38,19010.0,52.4149,52.5045,52.3823,52.4475,19010.0
2018-01-26 10:40:00,64.4,64.44,64.33,64.38,34059.0,52.4638,52.4964,52.4068,52.4475,34059.0
2018-01-26 10:50:00,64.35,64.39,64.15,64.21,12588.0,52.4231,52.4556,52.2601,52.309,12588.0
2018-01-26 11:00:00,64.23,64.23,63.91,64.0,25240.0,52.3253,52.3253,52.0646,52.1379,25240.0
2018-01-26 11:10:00,64.04,64.06,63.95,63.98,12220.0,52.1705,52.1868,52.0972,52.1216,12220.0
2018-01-26 11:20:00,64.01,64.09,63.97,64.01,12766.0,52.1461,52.2113,52.1135,52.1461,12766.0
2018-01-26 11:30:00,64.01,64.12,64.0,64.1,25476.0,52.1461,52.2357,52.1379,52.2194,25476.0
2018-01-26 11:40:00,64.05,64.09,63.94,63.96,8981.0,52.1787,52.2113,52.0891,52.1053,8981.0
2018-01-26 11:50:00,63.94,63.95,63.84,63.89,23674.0,52.0891,52.0972,52.0076,52.0483,23674.0
2018-01-26 12:00:00,63.91,64.02,63.9,64.02,11400.0,52.0646,52.1542,52.0565,52.1542,11400.0
2018-01-26 12:10:00,64.02,64.05,63.98,64.03,14074.0,52.1542,52.1787,52.1216,52.1624,14074.0
2018-01-26 12:20:00,64.04,64.08,63.96,63.99,10608.0,52.1705,52.2031,52.1053,52.1298,10608.0
2018-01-26 12:30:00,63.98,64.02,63.93,64.0,12352.0,52.1216,52.1542,52.0809,52.1379,12352.0
2018-01-26 12:40:00,64.01,64.05,63.97,64.04,12778.0,52.1461,52.1787,52.1135,52.1705,12778.0
2018-01-26 12:50:00,64.05,64.08,64.0,64.05,11937.0,52.1787,52.2031,52.1379,52.1787,11937.0
2018-01-26 13:00:00,64.06,64.11,64.02,64.05,14368.0,52.1868,52.2275,52.1542,52.1787,14368.0
2018-01-26 13:10:00,64.06,64.07,63.98,64.02,9079.0,52.1868,52.195,52.1216,52.1542,9079.0
2018-01-26 13:20:00,63.99,64.06,63.97,63.99,12801.0,52.1298,52.1868,52.1135,52.1298,12801.0
2018-01-26 13:30:00,63.99,64.05,63.98,64.02,10899.0,52.1298,52.1787,52.1216,52.1542,10899.0
2018-01-26 13:40:00,64.03,64.06,63.98,64.0,32579.0,52.1624,52.1868,52.1216,52.1379,32579.0
2018-01-26 13:50:00,64.01,64.01,63.9,63.9,24853.0,52.1461,52.1461,52.0565,52.0565,24853.0
2018-01-26 14:00:00,63.9,64.01,63.9,64.0,10971.0,52.0565,52.1461,52.0565,52.1379,10971.0
2018-01-26 14:10:00,64.0,64.01,63.93,63.98,14210.0,52.1379,52.1461,52.0809,52.1216,14210.0
2018-01-26 14:20:00,63.98,63.98,63.83,63.86,18720.0,52.1216,52.1216,51.9994,52.0239,18720.0
2018-01-26 14:30:00,63.89,64.02,63.89,63.99,20044.0,52.0483,52.1542,52.0483,52.1298,20044.0
2018-01-26 14:40:00,64.02,64.02,63.92,63.98,20910.0,52.1542,52.1542,52.0728,52.1216,20910.0
2018-01-26 14:50:00,63.99,63.99,63.87,63.94,15120.0,52.1298,52.1298,52.032,52.0891,15120.0
2018-01-26 15:00:00,63.95,64.0,63.93,64.0,18954.0,52.0972,52.1379,52.0809,52.1379,18954.0
2018-01-26 15:10:00,64.0,64.11,63.98,64.11,37677.0,52.1379,52.2275,52.1216,52.2275,37677.0
2018-01-26 15:20:00,64.1,64.27,64.07,64.27,71073.0,52.2194,52.3579,52.195,52.3579,71073.0
2018-01-26 15:30:00,64.26,64.28,64.2,64.26,73944.0,52.3497,52.366,52.3009,52.3497,73944.0
2018-01-26 15:40:00,64.26,64.33,64.25,64.33,58568.0,52.3497,52.4068,52.3416,52.4068,58568.0
2018-01-26 15:50:00,64.34,64.41,64.29,64.38,218394.0,52.4149,52.4719,52.3742,52.4475,218394.0
2018-01-29 09:30:00,64.25,64.25,63.75,63.86,58286.0,52.3416,52.3416,51.9343,52.0239,58286.0
2018-01-29 09:40:00,63.86,64.01,63.86,63.98,14672.0,52.0239,52.1461,52.0239,52.1216,14672.0
2018-01-29 09:50:00,63.98,64.0,63.89,63.95,11766.0,52.1216,52.1379,52.0483,52.0972,11766.0
2018-01-29 10:00:00,63.92,63.92,63.76,63.78,19687.0,52.0728,52.0728,51.9424,51.9587,19687.0
2018-01-29 10:10:00,63.79,63.97,63.61,63.65,24682.0,51.9669,52.1135,51.8202,51.8528,24682.0
2018-01-29 10:20:00,63.64,63.9,63.55,63.87,18800.0,51.8447,52.0565,51.7713,52.032,18800.0
2018-01-29 10:30:00,63.89,63.89,63.6,63.65,15035.0,52.0483,52.0483,51.8121,51.8528,15035.0
2018-01-29 10:40:00,63.65,63.8,63.62,63.77,15815.0,51.8528,51.975,51.8284,51.9506,15815.0
2018-01-29 10:50:00,63.75,63.86,63.71,63.72,21162.0,51.9343,52.0239,51.9017,51.9098,21162.0
2018-01-29 11:00:00,63.73,63.75,63.59,63.65,18627.0,51.918,51.9343,51.8039,51.8528,18627.0
2018-01-29 11:10:00,63.63,63.81,63.63,63.75,19101.0,51.8365,51.9831,51.8365,51.9343,19101.0
2018-01-29 11:20:00,63.77,63.84,63.64,63.68,19483.0,51.9506,52.0076,51.8447,51.8772,19483.0
2018-01-29 11:30:00,63.69,63.72,63.65,63.66,20220.0,51.8854,51.9098,51.8528,51.8609,20220.0
2018-01-29 11:40:00,63.68,63.75,63.61,63.69,29789.0,51.8772,51.9343,51.8202,51.8854,29789.0
2018-01-29 11:50:00,63.69,63.76,63.66,63.69,10682.0,51.8854,51.9424,51.8609,51.8854,10682.0
2018-01-29 12:00:00,63.71,63.77,63.65,63.65,14405.0,51.9017,51.9506,51.8528,51.8528,14405.0
2018-01-29 12:10:00,63.65,63.75,63.6,63.7,18915.0,51.8528,51.9343,51.8121,51.8935,18915.0
2018-01-29 12:20:00,63.69,63.7,63.58,63.6,19968.0,51.8854,51.8935,51.7958,51.8121,19968.0
2018-01-29 12:30:00,63.6,63.61,63.44,63.44,26160.0,51.8121,51.8202,51.6817,51.6817,26160.0
2018-01-29 12:40:00,63.47,63.51,63.43,63.44,12922.0,51.7062,51.7388,51.6736,51.6817,12922.0
2018-01-29 12:50:00,63.45,63.53,63.44,63.5,10382.0,51.6899,51.755,51.6817,51.7306,10382.0
2018-01-29 13:00:00,63.51,63.62,63.49,63.54,13654.0,51.7388,51.8284,51.7225,51.7632,13654.0
2018-01-29 13:10:00,63.53,63.65,63.53,63.62,10702.0,51.755,51.8528,51.755,51.8284,10702.0
2018-01-29 13:20:00,63.62,63.65,63.53,63.63,10935.0,51.8284,51.8528,51.755,51.8365,10935.0
2018-01-29 13:30:00,63.64,63.68,63.59,63.59,14238.0,51.8447,51.8772,51.8039,51.8039,14238.0
2018-01-29 13:40:00,63.58,63.62,63.54,63.55,17999.0,51.7958,51.8284,51.7632,51.7713,17999.0
2018-01-29 13:50:00,63.56,63.59,63.52,63.58,22772.0,51.7795,51.8039,51.7469,51.7958,22772.0
2018-01-29 14:00:00,63.58,63.64,63.55,63.57,26212.0,51.7958,51.8447,51.7713,51.7876,26212.0
2018-01-29 14:10:00,63.59,63.61,63.51,63.61,24362.0,51.8039,51.8202,51.7388,51.8202,24362.0
2018-01-29 14:20:00,63.6,63.64,63.57,63.64,22604.0,51.8121,51.8447,51.7876,51.8447,22604.0
2018-01-29 14:30:00,63.64,63.77,63.6,63.68,35597.0,51.8447,51.9506,51.8121,51.8772,35597.0
2018-01-29 14:40:00,63.71,63.76,63.68,63.72,28380.0,51.9017,51.9424,51.8772,51.9098,28380.0
2018-01-29 14:50:00,63.72,63.77,63.66,63.77,17129.0,51.9098,51.9506,51.8609,51.9506,17129.0
2018-01-29 15:00:00,63.77,63.78,63.68,63.74,19421.0,51.9506,51.9587,51.8772,51.9261,19421.0
2018-01-29 15:10:00,63.75,63.79,63.7,63.71,22715.0,51.9343,51.9669,51.8935,51.9017,22715.0
2018-01-29 15:20:00,63.7,63.71,63.56,63.56,33177.0,51.8935,51.9017,51.7795,51.7795,33177.0
2018-01-29 15:30:00,63.55,63.59,63.48,63.48,32075.0,51.7713,51.8039,51.7143,51.7143,32075.0
2018-01-29 15:40:00,63.48,63.51,63.34,63.34,65386.0,51.7143,51.7388,51.6003,51.6003,65386.0
2018-01-29 15:50:00,63.35,63.5,63.35,63.38,143657.0,51.6084,51.7306,51.6084,51.6328,143657.0
2018-01-30 09:30:00,63.18,63.41,63.0,63.23,69701.0,51.4699,51.6573,51.3233,51.5106,69701.0
2018-01-30 09:40:00,63.21,63.23,62.84,62.98,58688.0,51.4944,51.5106,51.1929,51.307,58688.0
2018-01-30 09:50:00,63.0,63.07,62.85,62.89,50488.0,51.3233,51.3803,51.2011,51.2337,50488.0
2018-01-30 10:00:00,62.82,62.91,62.62,62.62,48990.0,51.1766,51.25,51.0137,51.0137,48990.0
2018-01-30 10:10:00,62.62,62.67,62.45,62.47,49613.0,51.0137,51.0544,50.8752,50.8915,49613.0
2018-01-30 10:20:00,62.47,62.56,62.42,62.53,51458.0,50.8915,50.9648,50.8508,50.9404,51458.0
2018-01-30 10:30:00,62.55,62.66,62.46,62.66,61986.0,50.9567,51.0463,50.8834,51.0463,61986.0
2018-01-30 10:40:00,62.67,62.76,62.54,62.56,46032.0,51.0544,51.1278,50.9485,50.9648,46032.0
2018-01-30 10:50:00,62.56,62.67,62.54,62.59,54374.0,50.9648,51.0544,50.9485,50.9893,54374.0
2018-01-30 11:00:00,62.61,62.69,62.55,62.61,38959.0,51.0056,51.0707,50.9567,51.0056,38959.0
2018-01-30 11:10:00,62.62,62.65,62.53,62.62,69691.0,51.0137,51.0381,50.9404,51.0137,69691.0
2018-01-30 11:20:00,62.63,62.75,62.61,62.67,54042.0,51.0219,51.1196,51.0056,51.0544,54042.0
2018-01-30 11:30:00,62.68,62.88,62.67,62.8,34801.0,51.0626,51.2255,51.0544,51.1603,34801.0
2018-01-30 11:40:00,62.79,62.94,62.79,62.94,57684.0,51.1522,51.2744,51.1522,51.2744,57684.0
2018-01-30 11:50:00,62.95,63.0,62.91,62.91,23287.0,51.2825,51.3233,51.25,51.25,23287.0
2018-01-30 12:00:00,62.91,63.0,62.87,62.94,25297.0,51.25,51.3233,51.2174,51.2744,25297.0
2018-01-30 12:10:00,62.94,62.99,62.91,62.97,27853.0,51.2744,51.3151,51.25,51.2988,27853.0
2018-01-30 12:20:00,62.97,62.99,62.95,62.99,17774.0,51.2988,51.3151,51.2825,51.3151,17774.0
2018-01-30 12:30:00,62.97,63.14,62.95,63.08,36701.0,51.2988,51.4373,51.2825,51.3884,36701.0
2018-01-30 12:40:00,63.1,63.15,63.07,63.14,32877.0,51.4047,51.4455,51.3803,51.4373,32877.0
2018-01-30 12:50:00,63.15,63.26,63.14,63.26,58413.0,51.4455,51.5351,51.4373,51.5351,58413.0
2018-01-30 13:00:00,63.25,63.27,63.14,63.23,59902.0,51.5269,51.5432,51.4373,51.5106,59902.0
2018-01-30 13:10:00,63.22,63.41,63.22,63.37,45481.0,51.5025,51.6573,51.5025,51.6247,45481.0
2018-01-30 13:20:00,63.35,63.36,63.27,63.28,21321.0,51.6084,51.6166,51.5432,51.5514,21321.0
2018-01-30 13:30:00,63.27,63.31,63.25,63.25,34222.0,51.5432,51.5758,51.5269,51.5269,34222.0
2018-01-30 13:40:00,63.24,63.3,63.18,63.25,26012.0,51.5188,51.5677,51.4699,51.5269,26012.0
2018-01-30 13:50:00,63.25,63.29,63.15,63.17,20690.0,51.5269,51.5595,51.4455,51.4618,20690.0
2018-01-30 14:00:00,63.16,63.27,63.16,63.25,26906.0,51.4536,51.5432,51.4536,51.5269,26906.0
2018-01-30 14:10:00,63.22,63.3,63.08,63.16,46655.0,51.5025,51.5677,51.3884,51.4536,46655.0
2018-01-30 14:20:00,63.16,63.24,63.14,63.24,24009.0,51.4536,51.5188,51.4373,51.5188,24009.0
2018-01-30 14:30:00,63.22,63.23,63.06,63.06,27208.0,51.5025,51.5106,51.3722,51.3722,27208.0
2018-01-30 14:40:00,63.08,63.09,63.02,63.09,38280.0,51.3884,51.3966,51.3396,51.3966,38280.0
2018-01-30 14:50:00,63.08,63.16,63.05,63.1,32838.0,51.3884,51.4536,51.364,51.4047,32838.0
2018-01-30 15:00:00,63.11,63.13,63.04,63.1,33244.0,51.4129,51.4292,51.3559,51.4047,33244.0
2018-01-30 15:10:00,63.1,63.19,63.1,63.15,33083.0,51.4047,51.4781,51.4047,51.4455,33083.0
2018-01-30 15:20:00,63.15,63.22,63.06,63.06,44591.0,51.4455,51.5025,51.3722,51.3722,44591.0
2018-01-30 15:30:00,63.05,63.11,63.05,63.06,86975.0,51.364,51.4129,51.364,51.3722,86975.0
2018-01-30 15:40:00,63.07,63.11,63.05,63.05,68515.0,51.3803,51.4129,51.364,51.364,68515.0
2018-01-30 15:50:00,63.05,63.05,62.9,62.91,249316.0,51.364,51.364,51.2418,51.25,249316.0
2018-01-31 09:30:00,63.06,63.45,62.94,63.42,54375.0,51.3722,51.6899,51.2744,51.6654,54375.0
2018-01-31 09:40:00,63.37,63.57,63.33,63.57,54122.0,51.6247,51.7876,51.5921,51.7876,54122.0
2018-01-31 09:50:00,63.57,63.93,63.54,63.82,52120.0,51.7876,52.0809,51.7632,51.9913,52120.0
2018-01-31 10:00:00,63.84,64.68,63.83,64.61,136469.0,52.0076,52.6919,51.9994,52.6349,136469.0
2018-01-31 10:10:00,64.59,64.61,64.24,64.36,69623.0,52.6186,52.6349,52.3334,52.4312,69623.0
2018-01-31 10:20:00,64.34,64.37,64.28,64.32,33547.0,52.4149,52.4394,52.366,52.3986,33547.0
2018-01-31 10:30:00,64.28,64.39,64.27,64.29,35441.0,52.366,52.4556,52.3579,52.3742,35441.0
2018-01-31 10:40:00,64.29,64.3,64.03,64.21,65976.0,52.3742,52.3823,52.1624,52.309,65976.0
2018-01-31 10:50:00,64.2,64.26,64.03,64.2,27838.0,52.3009,52.3497,52.1624,52.3009,27838.0
2018-01-31 11:00:00,64.2,64.2,64.04,64.09,31804.0,52.3009,52.3009,52.1705,52.2113,31804.0
2018-01-31 11:10:00,64.09,64.17,64.01,64.09,67893.0,52.2113,52.2764,52.1461,52.2113,67893.0
2018-01-31 11:20:00,64.11,64.21,64.04,64.15,19083.0,52.2275,52.309,52.1705,52.2601,19083.0
2018-01-31 11:30:00,64.11,64.2,64.0,64.0,19465.0,52.2275,52.3009,52.1379,52.1379,19465.0
2018-01-31 11:40:00,64.03,64.18,64.01,64.17,47220.0,52.1624,52.2846,52.1461,52.2764,47220.0
2018-01-31 11:50:00,64.18,64.18,64.08,64.15,42116.0,52.2846,52.2846,52.2031,52.2601,42116.0
2018-01-31 12:00:00,64.15,64.34,64.12,64.31,23120.0,52.2601,52.4149,52.2357,52.3905,23120.0
2018-01-31 12:10:00,64.29,64.35,64.21,64.24,20518.0,52.3742,52.4231,52.309,52.3334,20518.0
2018-01-31 12:20:00,64.23,64.25,64.14,64.16,17018.0,52.3253,52.3416,52.252,52.2683,17018.0
2018-01-31 12:30:00,64.18,64.38,64.15,64.38,22730.0,52.2846,52.4475,52.2601,52.4475,22730.0
2018-01-31 12:40:00,64.35,64.36,64.31,64.34,22761.0,52.4231,52.4312,52.3905,52.4149,22761.0
2018-01-31 12:50:00,64.33,64.53,64.32,64.52,19820.0,52.4068,52.5697,52.3986,52.5616,19820.0
2018-01-31 13:00:00,64.51,64.68,64.5,64.66,19867.0,52.5534,52.6919,52.5453,52.6756,19867.0
2018-01-31 13:10:00,64.66,64.76,64.65,64.73,21575.0,52.6756,52.7571,52.6675,52.7326,21575.0
2018-01-31 13:20:00,64.72,64.83,64.69,64.8,19299.0,52.7245,52.8141,52.7,52.7897,19299.0
2018-01-31 13:30:00,64.79,64.81,64.71,64.71,18796.0,52.7815,52.7978,52.7163,52.7163,18796.0
2018-01-31 13:40:00,64.7,64.72,64.6,64.61,34681.0,52.7082,52.7245,52.6267,52.6349,34681.0
2018-01-31 13:50:00,64.6,64.6,64.53,64.56,25537.0,52.6267,52.6267,52.5697,52.5941,25537.0
2018-01-31 14:00:00,64.55,64.75,64.51,64.64,33357.0,52.586,52.7489,52.5534,52.6593,33357.0
2018-01-31 14:10:00,64.63,64.65,64.5,64.5,45876.0,52.6512,52.6675,52.5453,52.5453,45876.0
2018-01-31 14:20:00,64.52,64.55,64.35,64.45,80565.0,52.5616,52.586,52.4231,52.5045,80565.0
2018-01-31 14:30:00,64.45,64.53,64.37,64.5,67161.0,52.5045,52.5697,52.4394,52.5453,67161.0
2018-01-31 14:40:00,64.48,64.6,64.39,64.42,49361.0,52.529,52.6267,52.4556,52.4801,49361.0
2018-01-31 14:50:00,64.4,64.52,64.36,64.52,41368.0,52.4638,52.5616,52.4312,52.5616,41368.0
2018-01-31 15:00:00,64.51,64.55,64.44,64.51,39285.0,52.5534,52.586,52.4964,52.5534,39285.0
2018-01-31 15:10:00,64.53,64.53,64.36,64.5,91098.0,52.5697,52.5697,52.4312,52.5453,91098.0
2018-01-31 15:20:00,64.49,64.59,64.44,64.48,106870.0,52.5371,52.6186,52.4964,52.529,106870.0
2018-01-31 15:30:00,64.49,64.77,64.42,64.73,186520.0,52.5371,52.7652,52.4801,52.7326,186520.0
2018-01-31 15:40:00,64.74,64.87,64.71,64.8,149391.0,52.7408,52.8467,52.7163,52.7897,149391.0
2018-01-31 15:50:00,64.81,65.17,64.78,65.09,461814.0,52.7978,53.0911,52.7734,53.0259,461814.0
2018-02-01 09:30:00,65.01,65.19,64.5,64.95,110442.0,52.9607,53.1074,52.5453,52.9119,110442.0
2018-02-01 09:40:00,64.93,64.96,64.2,64.35,71185.0,52.8956,52.92,52.3009,52.4231,71185.0
2018-02-01 09:50:00,64.31,64.79,64.31,64.72,65780.0,52.3905,52.7815,52.3905,52.7245,65780.0
2018-02-01 10:00:00,64.76,64.89,64.64,64.67,52988.0,52.7571,52.863,52.6593,52.6838,52988.0
2018-02-01 10:10:00,64.69,64.69,64.48,64.53,29194.0,52.7,52.7,52.529,52.5697,29194.0
2018-02-01 10:20:00,64.53,64.6,64.28,64.34,65252.0,52.5697,52.6267,52.366,52.4149,65252.0
2018-02-01 10:30:00,64.33,64.5,64.13,64.3,46571.0,52.4068,52.5453,52.2438,52.3823,46571.0
2018-02-01 10:40:00,64.32,64.34,64.12,64.34,46404.0,52.3986,52.4149,52.2357,52.4149,46404.0
2018-02-01 10:50:00,64.34,64.34,64.18,64.23,34235.0,52.4149,52.4149,52.2846,52.3253,34235.0
2018-02-01 11:00:00,64.23,64.33,64.19,64.21,38022.0,52.3253,52.4068,52.2927,52.309,38022.0
2018-02-01 11:10:00,64.2,64.22,63.87,63.87,43394.0,52.3009,52.3172,52.032,52.032,43394.0
2018-02-01 11:20:00,63.89,63.97,63.83,63.9,31027.0,52.0483,52.1135,51.9994,52.0565,31027.0
2018-02-01 11:30:00,63.9,64.1,63.89,64.09,54379.0,52.0565,52.2194,52.0483,52.2113,54379.0
2018-02-01 11:40:00,64.1,64.53,64.09,64.53,41576.0,52.2194,52.5697,52.2113,52.5697,41576.0
2018-02-01 11:50:00,64.53,64.55,64.4,64.42,22530.0,52.5697,52.586,52.4638,52.4801,22530.0
2018-02-01 12:00:00,64.42,64.48,64.3,64.44,18194.0,52.4801,52.529,52.3823,52.4964,18194.0
2018-02-01 12:10:00,64.43,64.46,64.34,64.36,17568.0,52.4882,52.5127,52.4149,52.4312,17568.0
2018-02-01 12:20:00,64.37,64.42,64.29,64.39,26191.0,52.4394,52.4801,52.3742,52.4556,26191.0
2018-02-01 12:30:00,64.39,64.45,64.38,64.44,71237.0,52.4556,52.5045,52.4475,52.4964,71237.0
2018-02-01 12:40:00,64.42,64.44,64.37,64.42,21548.0,52.4801,52.4964,52.4394,52.4801,21548.0
2018-02-01 12:50:00,64.4,64.42,64.3,64.32,40489.0,52.4638,52.4801,52.3823,52.3986,40489.0
2018-02-01 13:00:00,64.32,64.33,64.25,64.31,24105.0,52.3986,52.4068,52.3416,52.3905,24105.0
2018-02-01 13:10:00,64.31,64.38,64.25,64.25,15315.0,52.3905,52.4475,52.3416,52.3416,15315.0
2018-02-01 13:20:00,64.25,64.28,64.22,64.25,14296.0,52.3416,52.366,52.3172,52.3416,14296.0
2018-02-01 13:30:00,64.25,64.31,64.25,64.25,18529.0,52.3416,52.3905,52.3416,52.3416,18529.0
2018-02-01 13:40:00,64.26,64.4,64.26,64.4,29524.0,52.3497,52.4638,52.3497,52.4638,29524.0
2018-02-01 13:50:00,64.4,64.44,64.25,64.3,90890.0,52.4638,52.4964,52.3416,52.3823,90890.0
2018-02-01 14:00:00,64.31,64.32,64.22,64.32,33474.0,52.3905,52.3986,52.3172,52.3986,33474.0
2018-02-01 14:10:00,64.31,64.31,64.09,64.14,22701.0,52.3905,52.3905,52.2113,52.252,22701.0
2018-02-01 14:20:00,64.12,64.28,64.03,64.22,38189.0,52.2357,52.366,52.1624,52.3172,38189.0
2018-02-01 14:30:00,64.25,64.29,64.17,64.25,26594.0,52.3416,52.3742,52.2764,52.3416,26594.0
2018-02-01 14:40:00,64.28,64.37,64.27,64.34,28397.0,52.366,52.4394,52.3579,52.4149,28397.0
2018-02-01 14:50:00,64.37,64.42,64.29,64.41,28499.0,52.4394,52.4801,52.3742,52.4719,28499.0
2018-02-01 15:00:00,64.42,64.42,64.18,64.2,21570.0,52.4801,52.4801,52.2846,52.3009,21570.0
2018-02-01 15:10:00,64.22,64.22,64.14,64.2,54544.0,52.3172,52.3172,52.252,52.3009,54544.0
2018-02-01 15:20:00,64.2,64.2,64.01,64.02,40524.0,52.3009,52.3009,52.1461,52.1542,40524.0
2018-02-01 15:30:00,64.02,64.02,63.72,63.73,57815.0,52.1542,52.1542,51.9098,51.918,57815.0
2018-02-01 15:40:00,63.72,63.74,63.58,63.63,105578.0,51.9098,51.9261,51.7958,51.8365,105578.0
2018-02-01 15:50:00,63.63,63.77,63.59,63.75,268360.0,51.8365,51.9506,51.8039,51.9343,268360.0
2018-02-02 09:30:00,63.26,63.26,62.9,63.15,51054.0,51.5351,51.5351,51.2418,51.4455,51054.0
2018-02-02 09:40:00,63.15,63.49,63.15,63.49,32150.0,51.4455,51.7225,51.4455,51.7225,32150.0
2018-02-02 09:50:00,63.49,63.67,63.39,63.6,34762.0,51.7225,51.8691,51.641,51.8121,34762.0
2018-02-02 10:00:00,63.55,64.02,63.52,63.98,81238.0,51.7713,52.1542,51.7469,52.1216,81238.0
2018-02-02 10:10:00,64.0,64.14,63.85,64.01,44513.0,52.1379,52.252,52.0157,52.1461,44513.0
2018-02-02 10:20:00,63.98,64.06,63.64,63.82,59963.0,52.1216,52.1868,51.8447,51.9913,59963.0
2018-02-02 10:30:00,63.8,63.9,63.76,63.88,32184.0,51.975,52.0565,51.9424,52.0402,32184.0
2018-02-02 10:40:00,63.86,63.95,63.8,63.82,19683.0,52.0239,52.0972,51.975,51.9913,19683.0
2018-02-02 10:50:00,63.82,63.95,63.68,63.71,16688.0,51.9913,52.0972,51.8772,51.9017,16688.0
2018-02-02 11:00:00,63.71,63.79,63.65,63.7,22355.0,51.9017,51.9669,51.8528,51.8935,22355.0
2018-02-02 11:10:00,63.7,63.85,63.65,63.85,47013.0,51.8935,52.0157,51.8528,52.0157,47013.0
2018-02-02 11:20:00,63.84,63.94,63.78,63.79,37614.0,52.0076,52.0891,51.9587,51.9669,37614.0
2018-02-02 11:30:00,63.82,63.85,63.69,63.69,10164.0,51.9913,52.0157,51.8854,51.8854,10164.0
2018-02-02 11:40:00,63.7,63.76,63.56,63.73,13198.0,51.8935,51.9424,51.7795,51.918,13198.0
2018-02-02 11:50:00,63.74,63.83,63.71,63.72,15451.0,51.9261,51.9994,51.9017,51.9098,15451.0
2018-02-02 12:00:00,63.73,63.83,63.72,63.8,18030.0,51.918,51.9994,51.9098,51.975,18030.0
2018-02-02 12:10:00,63.79,63.91,63.77,63.87,15515.0,51.9669,52.0646,51.9506,52.032,15515.0
2018-02-02 12:20:00,63.86,64.2,63.83,64.19,19698.0,52.0239,52.3009,51.9994,52.2927,19698.0
2018-02-02 12:30:00,64.16,64.18,63.95,63.98,12781.0,52.2683,52.2846,52.0972,52.1216,12781.0
2018-02-02 12:40:00,63.98,63.98,63.91,63.92,11308.0,52.1216,52.1216,52.0646,52.0728,11308.0
2018-02-02 12:50:00,63.87,63.96,63.86,63.89,9872.0,52.032,52.1053,52.0239,52.0483,9872.0
2018-02-02 13:00:00,63.88,63.88,63.75,63.79,33235.0,52.0402,52.0402,51.9343,51.9669,33235.0
2018-02-02 13:10:00,63.8,63.87,63.67,63.67,19217.0,51.975,52.032,51.8691,51.8691,19217.0
2018-02-02 13:20:00,63.67,63.74,63.64,63.73,31787.0,51.8691,51.9261,51.8447,51.918,31787.0
2018-02-02 13:30:00,63.73,63.74,63.56,63.6,30135.0,51.918,51.9261,51.7795,51.8121,30135.0
2018-02-02 13:40:00,63.61,63.62,63.55,63.61,50551.0,51.8202,51.8284,51.7713,51.8202,50551.0
2018-02-02 13:50:00,63.62,63.67,63.58,63.65,61371.0,51.8284,51.8691,51.7958,51.8528,61371.0
2018-02-02 14:00:00,63.65,63.71,63.58,63.65,105803.0,51.8528,51.9017,51.7958,51.8528,105803.0
2018-02-02 14:10:00,63.64,63.65,63.51,63.57,23329.0,51.8447,51.8528,51.7388,51.7876,23329.0
2018-02-02 14:20:00,63.59,63.62,63.47,63.55,25532.0,51.8039,51.8284,51.7062,51.7713,25532.0
2018-02-02 14:30:00,63.57,63.63,63.52,63.53,24261.0,51.7876,51.8365,51.7469,51.755,24261.0
2018-02-02 14:40:00,63.51,63.54,63.41,63.43,26196.0,51.7388,51.7632,51.6573,51.6736,26196.0
2018-02-02 14:50:00,63.45,63.47,63.33,63.39,22259.0,51.6899,51.7062,51.5921,51.641,22259.0
2018-02-02 15:00:00,63.39,63.39,63.25,63.29,21452.0,51.641,51.641,51.5269,51.5595,21452.0
2018-02-02 15:10:00,63.29,63.31,63.15,63.2,74740.0,51.5595,51.5758,51.4455,51.4862,74740.0
2018-02-02 15:20:00,63.21,63.39,63.2,63.39,46429.0,51.4944,51.641,51.4862,51.641,46429.0
2018-02-02 15:30:00,63.38,63.56,63.3,63.54,62023.0,51.6328,51.7795,51.5677,51.7632,62023.0
2018-02-02 15:40:00,63.52,63.53,63.42,63.5,72674.0,51.7469,51.755,51.6654,51.7306,72674.0
2018-02-02 15:50:00,63.5,63.91,63.4,63.71,455400.0,51.7306,52.0646,51.6491,51.9017,455400.0
2018-02-05 09:30:00,63.51,64.14,63.51,63.89,82313.0,51.7388,52.252,51.7388,52.0483,82313.0
2018-02-05 09:40:00,63.8,64.11,63.64,64.05,43989.0,51.975,52.2275,51.8447,52.1787,43989.0
2018-02-05 09:50:00,64.08,64.22,63.87,63.98,46636.0,52.2031,52.3172,52.032,52.1216,46636.0
2018-02-05 10:00:00,63.98,63.98,63.77,63.83,31308.0,52.1216,52.1216,51.9506,51.9994,31308.0
2018-02-05 10:10:00,63.83,63.94,63.55,63.61,40970.0,51.9994,52.0891,51.7713,51.8202,40970.0
2018-02-05 10:20:00,63.59,63.64,63.42,63.6,26092.0,51.8039,51.8447,51.6654,51.8121,26092.0
2018-02-05 10:30:00,63.62,63.63,63.52,63.55,19224.0,51.8284,51.8365,51.7469,51.7713,19224.0
2018-02-05 10:40:00,63.53,63.57,63.35,63.35,17994.0,51.755,51.7876,51.6084,51.6084,17994.0
2018-02-05 10:50:00,63.35,63.46,63.28,63.44,19192.0,51.6084,51.698,51.5514,51.6817,19192.0
2018-02-05 11:00:00,63.46,63.62,63.44,63.62,22355.0,51.698,51.8284,51.6817,51.8284,22355.0
2018-02-05 11:10:00,63.6,63.6,63.45,63.53,14410.0,51.8121,51.8121,51.6899,51.755,14410.0
2018-02-05 11:20:00,63.51,63.73,63.51,63.69,32793.0,51.7388,51.918,51.7388,51.8854,32793.0
2018-02-05 11:30:00,63.67,63.8,63.65,63.8,23747.0,51.8691,51.975,51.8528,51.975,23747.0
2018-02-05 11:40:00,63.77,63.82,63.72,63.76,23553.0,51.9506,51.9913,51.9098,51.9424,23553.0
2018-02-05 11:50:00,63.75,63.77,63.59,63.59,26267.0,51.9343,51.9506,51.8039,51.8039,26267.0
2018-02-05 12:00:00,63.62,63.62,63.46,63.5,23294.0,51.8284,51.8284,51.698,51.7306,23294.0
2018-02-05 12:10:00,63.52,63.59,63.27,63.3,29087.0,51.7469,51.8039,51.5432,51.5677,29087.0
2018-02-05 12:20:00,63.28,63.32,63.17,63.2,20386.0,51.5514,51.584,51.4618,51.4862,20386.0
2018-02-05 12:30:00,63.23,63.31,63.23,63.28,7802.0,51.5106,51.5758,51.5106,51.5514,7802.0
2018-02-05 12:40:00,63.28,63.34,63.18,63.34,14935.0,51.5514,51.6003,51.4699,51.6003,14935.0
2018-02-05 12:50:00,63.34,63.36,63.21,63.22,19272.0,51.6003,51.6166,51.4944,51.5025,19272.0
2018-02-05 13:00:00,63.22,63.22,62.83,62.83,44118.0,51.5025,51.5025,51.1848,51.1848,44118.0
2018-02-05 13:10:00,62.84,62.91,62.79,62.79,14398.0,51.1929,51.25,51.1522,51.1522,14398.0
2018-02-05 13:20:00,62.81,62.88,62.74,62.78,28406.0,51.1685,51.2255,51.1115,51.1441,28406.0
2018-02-05 13:30:00,62.77,62.79,62.6,62.6,24247.0,51.1359,51.1522,50.9974,50.9974,24247.0
2018-02-05 13:40:00,62.63,62.71,62.61,62.67,15349.0,51.0219,51.087,51.0056,51.0544,15349.0
2018-02-05 13:50:00,62.65,62.7,62.51,62.6,22315.0,51.0381,51.0789,50.9241,50.9974,22315.0
2018-02-05 14:00:00,62.6,62.63,62.51,62.53,26522.0,50.9974,51.0219,50.9241,50.9404,26522.0
2018-02-05 14:10:00,62.54,62.57,62.35,62.41,30096.0,50.9485,50.973,50.7938,50.8426,30096.0
2018-02-05 14:20:00,62.4,62.54,62.38,62.46,42934.0,50.8345,50.9485,50.8182,50.8834,42934.0
2018-02-05 14:30:00,62.46,62.47,62.29,62.31,46740.0,50.8834,50.8915,50.7449,50.7612,46740.0
2018-02-05 14:40:00,62.28,62.36,62.1,62.11,77170.0,50.7367,50.8019,50.5901,50.5982,77170.0
2018-02-05 14:50:00,62.09,62.18,61.92,62.0,68058.0,50.5819,50.6553,50.4434,50.5086,68058.0
2018-02-05 15:00:00,61.98,61.99,61.35,61.42,85592.0,50.4923,50.5005,49.9791,50.0361,85592.0
2018-02-05 15:10:00,61.4,61.87,61.28,61.65,115289.0,50.0198,50.4027,49.9221,50.2235,115289.0
2018-02-05 15:20:00,61.65,62.22,61.49,62.16,86747.0,50.2235,50.6878,50.0931,50.639,86747.0
2018-02-05 15:30:00,62.17,62.24,61.95,62.13,106538.0,50.6471,50.7041,50.4679,50.6145,106538.0
2018-02-05 15:40:00,62.08,62.13,61.43,61.47,206151.0,50.5738,50.6145,50.0443,50.0769,206151.0
2018-02-05 15:50:00,61.44,61.51,61.09,61.11,413122.0,50.0524,50.1094,49.7673,49.7836,413122.0
2018-02-06 09:30:00,60.15,60.39,59.29,60.35,183312.0,49.0015,49.197,48.3009,49.1644,183312.0
2018-02-06 09:40:00,60.42,60.78,60.37,60.63,84248.0,49.2215,49.5147,49.1807,49.3925,84248.0
2018-02-06 09:50:00,60.62,61.01,60.28,60.39,90593.0,49.3844,49.7021,49.1074,49.197,90593.0
2018-02-06 10:00:00,60.4,61.21,60.34,60.98,67545.0,49.2052,49.865,49.1563,49.6777,67545.0
2018-02-06 10:10:00,60.91,61.01,60.29,60.49,68472.0,49.6206,49.7021,49.1156,49.2785,68472.0
2018-02-06 10:20:00,60.51,60.66,60.31,60.4,61893.0,49.2948,49.417,49.1319,49.2052,61893.0
2018-02-06 10:30:00,60.35,60.38,59.89,60.02,81607.0,49.1644,49.1889,48.7897,48.8956,81607.0
2018-02-06 10:40:00,59.99,60.3,59.76,60.23,98129.0,48.8712,49.1237,48.6838,49.0667,98129.0
2018-02-06 10:50:00,60.23,60.66,60.1,60.3,71300.0,49.0667,49.417,48.9608,49.1237,71300.0
2018-02-06 11:00:00,60.25,60.44,59.9,60.0,72116.0,49.083,49.2378,48.7978,48.8793,72116.0
2018-02-06 11:10:00,59.99,60.07,59.84,59.99,74473.0,48.8712,48.9363,48.749,48.8712,74473.0
2018-02-06 11:20:00,59.99,59.99,59.61,59.7,63978.0,48.8712,48.8712,48.5616,48.6349,63978.0
2018-02-06 11:30:00,59.69,59.73,59.46,59.68,75659.0,48.6268,48.6594,48.4394,48.6186,75659.0
2018-02-06 11:40:00,59.73,59.75,59.6,59.73,52835.0,48.6594,48.6756,48.5534,48.6594,52835.0
2018-02-06 11:50:00,59.73,59.84,59.55,59.58,57007.0,48.6594,48.749,48.5127,48.5372,57007.0
2018-02-06 12:00:00,59.59,59.69,59.53,59.66,74987.0,48.5453,48.6268,48.4964,48.6023,74987.0
2018-02-06 12:10:00,59.65,59.75,59.61,59.65,69016.0,48.5942,48.6756,48.5616,48.5942,69016.0
2018-02-06 12:20:00,59.67,59.72,59.6,59.69,76069.0,48.6105,48.6512,48.5534,48.6268,76069.0
2018-02-06 12:30:00,59.69,60.25,59.68,60.23,73479.0,48.6268,49.083,48.6186,49.0667,73479.0
2018-02-06 12:40:00,60.25,60.32,59.95,60.0,37291.0,49.083,49.14,48.8386,48.8793,37291.0
2018-02-06 12:50:00,59.98,60.02,59.85,59.98,72215.0,48.863,48.8956,48.7571,48.863,72215.0
2018-02-06 13:00:00,59.96,59.97,59.69,59.73,71640.0,48.8467,48.8549,48.6268,48.6594,71640.0
2018-02-06 13:10:00,59.73,60.03,59.72,59.99,59379.0,48.6594,48.9038,48.6512,48.8712,59379.0
2018-02-06 13:20:00,59.98,60.02,59.8,59.83,42398.0,48.863,48.8956,48.7164,48.7408,42398.0
2018-02-06 13:30:00,59.82,59.83,59.47,59.52,88004.0,48.7327,48.7408,48.4475,48.4883,88004.0
2018-02-06 13:40:00,59.56,59.59,59.48,59.54,90468.0,48.5209,48.5453,48.4557,48.5046,90468.0
2018-02-06 13:50:00,59.55,59.57,59.49,59.55,96575.0,48.5127,48.529,48.4638,48.5127,96575.0
2018-02-06 14:00:00,59.55,59.57,59.38,59.38,53468.0,48.5127,48.529,48.3742,48.3742,53468.0
2018-02-06 14:10:00,59.41,59.51,59.29,59.32,86533.0,48.3987,48.4801,48.3009,48.3253,86533.0
2018-02-06 14:20:00,59.32,59.34,59.16,59.25,43341.0,48.3253,48.3416,48.195,48.2683,43341.0
2018-02-06 14:30:00,59.25,59.41,59.17,59.21,72944.0,48.2683,48.3987,48.2031,48.2357,72944.0
2018-02-06 14:40:00,59.21,59.43,59.17,59.43,99444.0,48.2357,48.415,48.2031,48.415,99444.0
2018-02-06 14:50:00,59.45,60.39,59.44,60.31,178334.0,48.4313,49.197,48.4231,49.1319,178334.0
2018-02-06 15:00:00,60.32,60.86,60.31,60.86,106974.0,49.14,49.5799,49.1319,49.5799,106974.0
2018-02-06 15:10:00,60.85,60.85,60.06,60.19,145667.0,49.5718,49.5718,48.9282,49.0341,145667.0
2018-02-06 15:20:00,60.2,60.47,60.17,60.42,130574.0,49.0422,49.2622,49.0178,49.2215,130574.0
2018-02-06 15:30:00,60.45,60.72,60.3,60.7,98098.0,49.2459,49.4659,49.1237,49.4496,98098.0
2018-02-06 15:40:00,60.7,60.91,60.42,60.45,167605.0,49.4496,49.6206,49.2215,49.2459,167605.0
2018-02-06 15:50:00,60.47,60.77,60.38,60.73,315733.0,49.2622,49.5066,49.1889,49.474,315733.0
2018-02-07 09:30:00,60.55,61.34,60.29,61.28,109466.0,49.3274,49.9709,49.1156,49.9221,109466.0
2018-02-07 09:40:00,61.34,61.91,61.23,61.23,105578.0,49.9709,50.4353,49.8813,49.8813,105578.0
2018-02-07 09:50:00,61.27,61.42,61.14,61.4,75243.0,49.9139,50.0361,49.808,50.0198,75243.0
2018-02-07 10:00:00,61.37,61.62,61.16,61.47,160400.0,49.9954,50.1991,49.8243,50.0769,160400.0
2018-02-07 10:10:00,61.47,61.8,61.42,61.77,108906.0,50.0769,50.3457,50.0361,50.3213,108906.0
2018-02-07 10:20:00,61.76,61.77,61.44,61.48,75119.0,50.3131,50.3213,50.0524,50.085,75119.0
2018-02-07 10:30:00,61.48,61.52,61.27,61.47,91323.0,50.085,50.1176,49.9139,50.0769,91323.0
2018-02-07 10:40:00,61.46,61.46,61.25,61.39,74209.0,50.0687,50.0687,49.8976,50.0117,74209.0
2018-02-07 10:50:00,61.41,61.54,61.28,61.49,108617.0,50.028,50.1339,49.9221,50.0931,108617.0
2018-02-07 11:00:00,61.5,61.62,61.42,61.58,61709.0,50.1013,50.1991,50.0361,50.1665,61709.0
2018-02-07 11:10:00,61.6,61.65,61.39,61.41,71716.0,50.1828,50.2235,50.0117,50.028,71716.0
2018-02-07 11:20:00,61.41,61.43,61.17,61.26,43874.0,50.028,50.0443,49.8325,49.9058,43874.0
2018-02-07 11:30:00,61.24,61.36,61.11,61.36,37484.0,49.8895,49.9872,49.7836,49.9872,37484.0
2018-02-07 11:40:00,61.35,61.4,61.19,61.19,30563.0,49.9791,50.0198,49.8488,49.8488,30563.0
2018-02-07 11:50:00,61.17,61.4,61.12,61.35,35307.0,49.8325,50.0198,49.7917,49.9791,35307.0
2018-02-07 12:00:00,61.33,61.47,61.32,61.34,39767.0,49.9628,50.0769,49.9547,49.9709,39767.0
2018-02-07 12:10:00,61.36,61.39,61.14,61.15,39510.0,49.9872,50.0117,49.808,49.8162,39510.0
2018-02-07 12:20:00,61.15,61.21,61.05,61.21,39663.0,49.8162,49.865,49.7347,49.865,39663.0
2018-02-07 12:30:00,61.21,61.26,61.09,61.09,36563.0,49.865,49.9058,49.7673,49.7673,36563.0
2018-02-07 12:40:00,61.09,61.21,61.04,61.09,72823.0,49.7673,49.865,49.7266,49.7673,72823.0
2018-02-07 12:50:00,61.08,61.17,61.06,61.08,20438.0,49.7591,49.8325,49.7428,49.7591,20438.0
2018-02-07 13:00:00,61.09,61.16,60.87,60.95,57618.0,49.7673,49.8243,49.5881,49.6532,57618.0
2018-02-07 13:10:00,60.99,61.01,60.69,60.89,40151.0,49.6858,49.7021,49.4414,49.6044,40151.0
2018-02-07 13:20:00,60.9,60.93,60.46,60.69,128010.0,49.6125,49.6369,49.2541,49.4414,128010.0
2018-02-07 13:30:00,60.69,60.96,60.67,60.87,64144.0,49.4414,49.6614,49.4251,49.5881,64144.0
2018-02-07 13:40:00,60.88,61.02,60.68,60.68,41134.0,49.5962,49.7103,49.4333,49.4333,41134.0
2018-02-07 13:50:00,60.72,60.74,60.55,60.72,44012.0,49.4659,49.4822,49.3274,49.4659,44012.0
2018-02-07 14:00:00,60.69,60.69,60.45,60.54,56434.0,49.4414,49.4414,49.2459,49.3192,56434.0
2018-02-07 14:10:00,60.54,60.8,60.54,60.76,41475.0,49.3192,49.531,49.3192,49.4984,41475.0
2018-02-07 14:20:00,60.75,60.84,60.71,60.83,51388.0,49.4903,49.5636,49.4577,49.5555,51388.0
2018-02-07 14:30:00,60.84,60.84,60.63,60.66,51205.0,49.5636,49.5636,49.3925,49.417,51205.0
2018-02-07 14:40:00,60.67,60.71,60.49,60.51,53617.0,49.4251,49.4577,49.2785,49.2948,53617.0
2018-02-07 14:50:00,60.48,60.66,60.45,60.64,44841.0,49.2703,49.417,49.2459,49.4007,44841.0
2018-02-07 15:00:00,60.62,60.77,60.61,60.64,52283.0,49.3844,49.5066,49.3763,49.4007,52283.0
2018-02-07 15:10:00,60.62,60.71,60.54,60.65,60025.0,49.3844,49.4577,49.3192,49.4088,60025.0
2018-02-07 15:20:00,60.66,60.8,60.65,60.78,54373.0,49.417,49.531,49.4088,49.5147,54373.0
2018-02-07 15:30:00,60.76,60.76,60.57,60.65,124684.0,49.4984,49.4984,49.3437,49.4088,124684.0
2018-02-07 15:40:00,60.63,60.68,60.24,60.33,229840.0,49.3925,49.4333,49.0748,49.1481,229840.0
2018-02-07 15:50:00,60.33,60.42,59.97,60.01,356080.0,49.1481,49.2215,48.8549,48.8875,356080.0
2018-02-08 09:30:00,60.07,60.22,59.42,60.15,145695.0,48.9363,49.0585,48.4068,49.0015,145695.0
2018-02-08 09:40:00,60.12,60.23,59.55,59.74,86782.0,48.9771,49.0667,48.5127,48.6675,86782.0
2018-02-08 09:50:00,59.76,59.99,59.68,59.8,71252.0,48.6838,48.8712,48.6186,48.7164,71252.0
2018-02-08 10:00:00,59.8,60.0,59.51,60.0,58111.0,48.7164,48.8793,48.4801,48.8793,58111.0
2018-02-08 10:10:00,59.98,59.98,59.6,59.61,61118.0,48.863,48.863,48.5534,48.5616,61118.0
2018-02-08 10:20:00,59.63,59.81,59.59,59.7,60754.0,48.5779,48.7245,48.5453,48.6349,60754.0
2018-02-08 10:30:00,59.67,60.2,59.65,60.2,61465.0,48.6105,49.0422,48.5942,49.0422,61465.0
2018-02-08 10:40:00,60.18,60.34,60.1,60.15,76076.0,49.0259,49.1563,48.9608,49.0015,76076.0
2018-02-08 10:50:00,60.12,60.54,60.02,60.48,99819.0,48.9771,49.3192,48.8956,49.2703,99819.0
2018-02-08 11:00:00,60.47,60.66,60.31,60.57,58200.0,49.2622,49.417,49.1319,49.3437,58200.0
2018-02-08 11:10:00,60.56,60.96,60.54,60.75,54355.0,49.3355,49.6614,49.3192,49.4903,54355.0
2018-02-08 11:20:00,60.74,60.85,60.58,60.75,34609.0,49.4822,49.5718,49.3518,49.4903,34609.0
2018-02-08 11:30:00,60.76,61.05,60.66,61.03,64451.0,49.4984,49.7347,49.417,49.7184,64451.0
2018-02-08 11:40:00,61.01,61.02,60.63,60.66,36197.0,49.7021,49.7103,49.3925,49.417,36197.0
2018-02-08 11:50:00,60.7,60.78,60.42,60.49,52395.0,49.4496,49.5147,49.2215,49.2785,52395.0
2018-02-08 12:00:00,60.46,60.63,60.44,60.59,28946.0,49.2541,49.3925,49.2378,49.36,28946.0
2018-02-08 12:10:00,60.56,60.79,60.56,60.78,56677.0,49.3355,49.5229,49.3355,49.5147,56677.0
2018-02-08 12:20:00,60.79,60.79,60.39,60.44,98933.0,49.5229,49.5229,49.197,49.2378,98933.0
2018-02-08 12:30:00,60.45,60.55,60.36,60.53,61949.0,49.2459,49.3274,49.1726,49.3111,61949.0
2018-02-08 12:40:00,60.55,60.78,60.45,60.57,116855.0,49.3274,49.5147,49.2459,49.3437,116855.0
2018-02-08 12:50:00,60.56,60.57,60.08,60.36,48052.0,49.3355,49.3437,48.9445,49.1726,48052.0
2018-02-08 13:00:00,60.32,60.37,60.07,60.26,44111.0,49.14,49.1807,48.9363,49.0911,44111.0
2018-02-08 13:10:00,60.24,60.36,60.19,60.24,43757.0,49.0748,49.1726,49.0341,49.0748,43757.0
2018-02-08 13:20:00,60.21,60.31,59.84,59.85,37764.0,49.0504,49.1319,48.749,48.7571,37764.0
2018-02-08 13:30:00,59.8,59.99,59.77,59.99,29624.0,48.7164,48.8712,48.6919,48.8712,29624.0
2018-02-08 13:40:00,59.99,59.99,59.53,59.61,64035.0,48.8712,48.8712,48.4964,48.5616,64035.0
2018-02-08 13:50:00,59.62,59.67,59.38,59.47,76408.0,48.5697,48.6105,48.3742,48.4475,76408.0
2018-02-08 14:00:00,59.46,59.5,59.3,59.35,43354.0,48.4394,48.472,48.3091,48.3498,43354.0
2018-02-08 14:10:00,59.36,59.56,59.28,59.53,106004.0,48.3579,48.5209,48.2928,48.4964,106004.0
2018-02-08 14:20:00,59.57,59.58,59.33,59.37,35155.0,48.529,48.5372,48.3335,48.3661,35155.0
2018-02-08 14:30:00,59.34,59.51,59.24,59.48,61647.0,48.3416,48.4801,48.2602,48.4557,61647.0
2018-02-08 14:40:00,59.44,59.49,59.35,59.41,27243.0,48.4231,48.4638,48.3498,48.3987,27243.0
2018-02-08 14:50:00,59.41,59.42,59.22,59.34,100096.0,48.3987,48.4068,48.2439,48.3416,100096.0
2018-02-08 15:00:00,59.34,59.48,59.21,59.24,78442.0,48.3416,48.4557,48.2357,48.2602,78442.0
2018-02-08 15:10:00,59.2,59.32,59.14,59.14,163884.0,48.2276,48.3253,48.1787,48.1787,163884.0
2018-02-08 15:20:00,59.15,59.47,59.07,59.29,103129.0,48.1869,48.4475,48.1217,48.3009,103129.0
2018-02-08 15:30:00,59.28,59.35,58.92,58.95,188961.0,48.2928,48.3498,47.9995,48.0239,188961.0
2018-02-08 15:40:00,58.93,59.21,58.76,58.85,188837.0,48.0076,48.2357,47.8691,47.9425,188837.0
2018-02-08 15:50:00,58.84,58.84,58.3,58.31,345398.0,47.9343,47.9343,47.4944,47.5025,345398.0
2018-02-09 09:30:00,58.7,59.23,58.33,58.65,129952.0,47.8203,48.252,47.5188,47.7795,129952.0
2018-02-09 09:40:00,58.65,59.21,58.49,59.08,128595.0,47.7795,48.2357,47.6492,48.1298,128595.0
2018-02-09 09:50:00,59.09,59.52,59.05,59.29,111321.0,48.138,48.4883,48.1054,48.3009,111321.0
2018-02-09 10:00:00,59.35,59.66,59.26,59.4,101026.0,48.3498,48.6023,48.2765,48.3905,101026.0
2018-02-09 10:10:00,59.41,59.43,59.22,59.4,94994.0,48.3987,48.415,48.2439,48.3905,94994.0
2018-02-09 10:20:00,59.4,59.42,59.17,59.18,59909.0,48.3905,48.4068,48.2031,48.2113,59909.0
2018-02-09 10:30:00,59.17,59.24,58.83,58.83,31995.0,48.2031,48.2602,47.9262,47.9262,31995.0
2018-02-09 10:40:00,58.84,58.85,58.54,58.64,63925.0,47.9343,47.9425,47.6899,47.7714,63925.0
2018-02-09 10:50:00,58.62,59.06,58.59,58.86,51404.0,47.7551,48.1135,47.7306,47.9506,51404.0
2018-02-09 11:00:00,58.84,59.07,58.84,58.93,52269.0,47.9343,48.1217,47.9343,48.0076,52269.0
2018-02-09 11:10:00,58.96,58.99,58.72,58.89,27235.0,48.0321,48.0565,47.8366,47.975,27235.0
2018-02-09 11:20:00,58.89,58.93,58.75,58.86,25502.0,47.975,48.0076,47.861,47.9506,25502.0
2018-02-09 11:30:00,58.86,58.93,58.8,58.84,21969.0,47.9506,48.0076,47.9017,47.9343,21969.0
2018-02-09 11:40:00,58.85,58.87,58.75,58.79,21731.0,47.9425,47.9588,47.861,47.8936,21731.0
2018-02-09 11:50:00,58.79,58.99,58.72,58.79,50607.0,47.8936,48.0565,47.8366,47.8936,50607.0
2018-02-09 12:00:00,58.79,58.84,58.55,58.57,33420.0,47.8936,47.9343,47.6981,47.7144,33420.0
2018-02-09 12:10:00,58.58,58.85,58.56,58.78,35560.0,47.7225,47.9425,47.7062,47.8854,35560.0
2018-02-09 12:20:00,58.77,58.93,58.63,58.7,33777.0,47.8773,48.0076,47.7632,47.8203,33777.0
2018-02-09 12:30:00,58.71,58.86,58.69,58.76,95897.0,47.8284,47.9506,47.8121,47.8691,95897.0
2018-02-09 12:40:00,58.76,58.91,58.72,58.81,31154.0,47.8691,47.9913,47.8366,47.9099,31154.0
2018-02-09 12:50:00,58.81,59.0,58.78,59.0,19784.0,47.9099,48.0647,47.8854,48.0647,19784.0
2018-02-09 13:00:00,58.98,58.98,58.61,58.63,26355.0,48.0484,48.0484,47.7469,47.7632,26355.0
2018-02-09 13:10:00,58.61,58.63,58.38,58.62,28272.0,47.7469,47.7632,47.5596,47.7551,28272.0
2018-02-09 13:20:00,58.62,58.62,58.35,58.55,37987.0,47.7551,47.7551,47.5351,47.6981,37987.0
2018-02-09 13:30:00,58.51,58.63,58.28,58.37,23447.0,47.6655,47.7632,47.4781,47.5514,23447.0
2018-02-09 13:40:00,58.36,58.55,58.34,58.55,51639.0,47.5433,47.6981,47.527,47.6981,51639.0
2018-02-09 13:50:00,58.55,58.84,58.51,58.59,41502.0,47.6981,47.9343,47.6655,47.7306,41502.0
2018-02-09 14:00:00,58.57,58.99,58.57,58.84,36759.0,47.7144,48.0565,47.7144,47.9343,36759.0
2018-02-09 14:10:00,58.84,59.22,58.77,59.13,46163.0,47.9343,48.2439,47.8773,48.1706,46163.0
2018-02-09 14:20:00,59.13,59.46,59.09,59.18,45696.0,48.1706,48.4394,48.138,48.2113,45696.0
2018-02-09 14:30:00,59.19,59.36,59.09,59.32,63936.0,48.2194,48.3579,48.138,48.3253,63936.0
2018-02-09 14:40:00,59.37,59.42,59.22,59.35,92386.0,48.3661,48.4068,48.2439,48.3498,92386.0
2018-02-09 14:50:00,59.36,59.44,59.1,59.17,88451.0,48.3579,48.4231,48.1461,48.2031,88451.0
2018-02-09 15:00:00,59.11,59.15,58.82,58.97,38748.0,48.1543,48.1869,47.918,48.0402,38748.0
2018-02-09 15:10:00,58.93,59.29,58.84,59.29,49509.0,48.0076,48.3009,47.9343,48.3009,49509.0
2018-02-09 15:20:00,59.3,59.51,59.26,59.37,59933.0,48.3091,48.4801,48.2765,48.3661,59933.0
2018-02-09 15:30:00,59.41,59.63,59.36,59.56,82117.0,48.3987,48.5779,48.3579,48.5209,82117.0
2018-02-09 15:40:00,59.56,60.62,59.55,60.41,157433.0,48.5209,49.3844,48.5127,49.2133,157433.0
2018-02-09 15:50:00,60.39,60.88,60.16,60.33,429178.0,49.197,49.5962,49.0097,49.1481,429178.0
2018-02-12 09:30:00,60.63,60.79,59.91,60.05,80047.0,49.3925,49.5229,48.806,48.92,80047.0
2018-02-12 09:40:00,60.05,60.11,59.63,59.82,79025.0,48.92,48.9689,48.5779,48.7327,79025.0
2018-02-12 09:50:00,59.79,59.89,59.41,59.57,36208.0,48.7082,48.7897,48.3987,48.529,36208.0
2018-02-12 10:00:00,59.59,59.82,59.32,59.33,64580.0,48.5453,48.7327,48.3253,48.3335,64580.0
2018-02-12 10:10:00,59.34,59.38,58.94,58.96,70577.0,48.3416,48.3742,48.0158,48.0321,70577.0
2018-02-12 10:20:00,58.95,59.25,58.88,59.21,68970.0,48.0239,48.2683,47.9669,48.2357,68970.0
2018-02-12 10:30:00,59.2,59.24,59.01,59.21,63390.0,48.2276,48.2602,48.0728,48.2357,63390.0
2018-02-12 10:40:00,59.19,59.28,59.04,59.21,48850.0,48.2194,48.2928,48.0972,48.2357,48850.0
2018-02-12 10:50:00,59.25,59.31,58.92,59.09,40534.0,48.2683,48.3172,47.9995,48.138,40534.0
2018-02-12 11:00:00,59.08,59.11,58.87,58.92,56812.0,48.1298,48.1543,47.9588,47.9995,56812.0
2018-02-12 11:10:00,58.88,58.98,58.6,58.69,50507.0,47.9669,48.0484,47.7388,47.8121,50507.0
2018-02-12 11:20:00,58.67,58.77,58.6,58.73,31517.0,47.7958,47.8773,47.7388,47.8447,31517.0
2018-02-12 11:30:00,58.69,58.73,58.44,58.68,28971.0,47.8121,47.8447,47.6084,47.804,28971.0
2018-02-12 11:40:00,58.65,58.89,58.65,58.88,36803.0,47.7795,47.975,47.7795,47.9669,36803.0
2018-02-12 11:50:00,58.89,59.09,58.86,59.06,34455.0,47.975,48.138,47.9506,48.1135,34455.0
2018-02-12 12:00:00,59.04,59.4,59.03,59.39,16423.0,48.0972,48.3905,48.0891,48.3824,16423.0
2018-02-12 12:10:00,59.43,59.67,59.36,59.55,28121.0,48.415,48.6105,48.3579,48.5127,28121.0
2018-02-12 12:20:00,59.58,59.59,59.42,59.59,21367.0,48.5372,48.5453,48.4068,48.5453,21367.0
2018-02-12 12:30:00,59.57,59.83,59.54,59.82,20673.0,48.529,48.7408,48.5046,48.7327,20673.0
2018-02-12 12:40:00,59.83,59.85,59.76,59.8,9727.0,48.7408,48.7571,48.6838,48.7164,9727.0
2018-02-12 12:50:00,59.85,59.96,59.8,59.87,12745.0,48.7571,48.8467,48.7164,48.7734,12745.0
2018-02-12 13:00:00,59.9,59.95,59.74,59.78,16467.0,48.7978,48.8386,48.6675,48.7001,16467.0
2018-02-12 13:10:00,59.78,59.86,59.74,59.86,30731.0,48.7001,48.7653,48.6675,48.7653,30731.0
2018-02-12 13:20:00,59.84,59.91,59.76,59.88,10072.0,48.749,48.806,48.6838,48.7816,10072.0
2018-02-12 13:30:00,59.89,59.91,59.74,59.77,14335.0,48.7897,48.806,48.6675,48.6919,14335.0
2018-02-12 13:40:00,59.78,59.8,59.68,59.7,20252.0,48.7001,48.7164,48.6186,48.6349,20252.0
2018-02-12 13:50:00,59.7,59.89,59.66,59.79,61337.0,48.6349,48.7897,48.6023,48.7082,61337.0
2018-02-12 14:00:00,59.81,59.92,59.74,59.84,17661.0,48.7245,48.8141,48.6675,48.749,17661.0
2018-02-12 14:10:00,59.85,59.93,59.82,59.86,23632.0,48.7571,48.8223,48.7327,48.7653,23632.0
2018-02-12 14:20:00,59.88,60.04,59.84,60.04,28827.0,48.7816,48.9119,48.749,48.9119,28827.0
2018-02-12 14:30:00,60.05,60.12,59.97,59.98,22465.0,48.92,48.9771,48.8549,48.863,22465.0
2018-02-12 14:40:00,60.01,60.11,59.9,59.9,35109.0,48.8875,48.9689,48.7978,48.7978,35109.0
2018-02-12 14:50:00,59.92,60.07,59.83,60.03,43285.0,48.8141,48.9363,48.7408,48.9038,43285.0
2018-02-12 15:00:00,60.03,60.29,60.01,60.23,44171.0,48.9038,49.1156,48.8875,49.0667,44171.0
2018-02-12 15:10:00,60.23,60.39,60.17,60.31,84619.0,49.0667,49.197,49.0178,49.1319,84619.0
2018-02-12 15:20:00,60.32,60.34,60.09,60.15,43244.0,49.14,49.1563,48.9526,49.0015,43244.0
2018-02-12 15:30:00,60.16,60.35,60.14,60.23,100940.0,49.0097,49.1644,48.9934,49.0667,100940.0
2018-02-12 15:40:00,60.24,60.33,59.78,59.85,252867.0,49.0748,49.1481,48.7001,48.7571,252867.0
2018-02-12 15:50:00,59.86,60.27,59.83,60.13,345217.0,48.7653,49.0993,48.7408,48.9852,345217.0
2018-02-13 09:30:00,60.05,60.39,59.84,60.33,73890.0,48.92,49.197,48.749,49.1481,73890.0
2018-02-13 09:40:00,60.31,60.59,60.07,60.26,64906.0,49.1319,49.36,48.9363,49.0911,64906.0
2018-02-13 09:50:00,60.26,60.48,60.15,60.35,31910.0,49.0911,49.2703,49.0015,49.1644,31910.0
2018-02-13 10:00:00,60.36,60.49,60.08,60.14,83675.0,49.1726,49.2785,48.9445,48.9934,83675.0
2018-02-13 10:10:00,60.14,60.24,60.01,60.16,25727.0,48.9934,49.0748,48.8875,49.0097,25727.0
2018-02-13 10:20:00,60.18,60.24,60.07,60.07,17749.0,49.0259,49.0748,48.9363,48.9363,17749.0
2018-02-13 10:30:00,60.06,60.38,59.99,60.38,29418.0,48.9282,49.1889,48.8712,49.1889,29418.0
2018-02-13 10:40:00,60.35,60.57,60.32,60.52,19608.0,49.1644,49.3437,49.14,49.3029,19608.0
2018-02-13 10:50:00,60.5,60.59,60.39,60.59,18052.0,49.2866,49.36,49.197,49.36,18052.0
2018-02-13 11:00:00,60.59,60.62,60.33,60.33,57670.0,49.36,49.3844,49.1481,49.1481,57670.0
2018-02-13 11:10:00,60.33,60.39,60.28,60.36,35804.0,49.1481,49.197,49.1074,49.1726,35804.0
2018-02-13 11:20:00,60.36,60.48,60.31,60.32,26641.0,49.1726,49.2703,49.1319,49.14,26641.0
2018-02-13 11:30:00,60.28,60.38,60.25,60.34,20463.0,49.1074,49.1889,49.083,49.1563,20463.0
2018-02-13 11:40:00,60.32,60.47,60.27,60.41,44339.0,49.14,49.2622,49.0993,49.2133,44339.0
2018-02-13 11:50:00,60.4,60.48,60.32,60.38,10177.0,49.2052,49.2703,49.14,49.1889,10177.0
2018-02-13 12:00:00,60.38,60.4,60.23,60.28,39147.0,49.1889,49.2052,49.0667,49.1074,39147.0
2018-02-13 12:10:00,60.3,60.47,60.29,60.41,13376.0,49.1237,49.2622,49.1156,49.2133,13376.0
2018-02-13 12:20:00,60.4,60.59,60.39,60.54,11148.0,49.2052,49.36,49.197,49.3192,11148.0
2018-02-13 12:30:00,60.54,60.72,60.53,60.72,57387.0,49.3192,49.4659,49.3111,49.4659,57387.0
2018-02-13 12:40:00,60.7,60.75,60.59,60.63,11343.0,49.4496,49.4903,49.36,49.3925,11343.0
2018-02-13 12:50:00,60.64,60.69,60.57,60.6,13417.0,49.4007,49.4414,49.3437,49.3681,13417.0
2018-02-13 13:00:00,60.59,60.68,60.57,60.67,23627.0,49.36,49.4333,49.3437,49.4251,23627.0
2018-02-13 13:10:00,60.66,60.8,60.63,60.8,27514.0,49.417,49.531,49.3925,49.531,27514.0
2018-02-13 13:20:00,60.79,60.84,60.74,60.77,15047.0,49.5229,49.5636,49.4822,49.5066,15047.0
2018-02-13 13:30:00,60.77,60.9,60.7,60.88,13947.0,49.5066,49.6125,49.4496,49.5962,13947.0
2018-02-13 13:40:00,60.9,60.95,60.81,60.81,28025.0,49.6125,49.6532,49.5392,49.5392,28025.0
2018-02-13 13:50:00,60.81,60.84,60.75,60.82,15748.0,49.5392,49.5636,49.4903,49.5473,15748.0
2018-02-13 14:00:00,60.83,60.93,60.8,60.91,23954.0,49.5555,49.6369,49.531,49.6206,23954.0
2018-02-13 14:10:00,60.92,61.01,60.87,60.87,87435.0,49.6288,49.7021,49.5881,49.5881,87435.0
2018-02-13 14:20:00,60.85,60.92,60.81,60.9,26209.0,49.5718,49.6288,49.5392,49.6125,26209.0
2018-02-13 14:30:00,60.91,60.94,60.81,60.94,29365.0,49.6206,49.6451,49.5392,49.6451,29365.0
2018-02-13 14:40:00,60.95,60.99,60.85,60.98,22706.0,49.6532,49.6858,49.5718,49.6777,22706.0
2018-02-13 14:50:00,60.99,61.12,60.99,61.08,22721.0,49.6858,49.7917,49.6858,49.7591,22721.0
2018-02-13 15:00:00,61.08,61.22,60.99,61.22,35269.0,49.7591,49.8732,49.6858,49.8732,35269.0
2018-02-13 15:10:00,61.22,61.22,61.1,61.16,44408.0,49.8732,49.8732,49.7754,49.8243,44408.0
2018-02-13 15:20:00,61.18,61.27,61.15,61.22,88284.0,49.8406,49.9139,49.8162,49.8732,88284.0
2018-02-13 15:30:00,61.22,61.35,61.18,61.35,70879.0,49.8732,49.9791,49.8406,49.9791,70879.0
2018-02-13 15:40:00,61.35,61.4,61.08,61.4,143353.0,49.9791,50.0198,49.7591,50.0198,143353.0
2018-02-13 15:50:00,61.39,61.43,61.14,61.17,301154.0,50.0117,50.0443,49.808,49.8325,301154.0
2018-02-14 09:30:00,60.79,60.79,60.02,60.51,155975.0,49.5229,49.5229,48.8956,49.2948,155975.0
2018-02-14 09:40:00,60.54,60.56,60.05,60.32,89443.0,49.3192,49.3355,48.92,49.14,89443.0
2018-02-14 09:50:00,60.32,60.43,60.16,60.21,38871.0,49.14,49.2296,49.0097,49.0504,38871.0
2018-02-14 10:00:00,60.22,60.42,60.06,60.41,47256.0,49.0585,49.2215,48.9282,49.2133,47256.0
2018-02-14 10:10:00,60.45,60.51,60.29,60.34,111283.0,49.2459,49.2948,49.1156,49.1563,111283.0
2018-02-14 10:20:00,60.34,60.51,60.27,60.44,35291.0,49.1563,49.2948,49.0993,49.2378,35291.0
2018-02-14 10:30:00,60.45,60.54,60.34,60.48,57565.0,49.2459,49.3192,49.1563,49.2703,57565.0
2018-02-14 10:40:00,60.48,60.49,60.35,60.36,39555.0,49.2703,49.2785,49.1644,49.1726,39555.0
2018-02-14 10:50:00,60.34,60.42,60.28,60.33,29901.0,49.1563,49.2215,49.1074,49.1481,29901.0
2018-02-14 11:00:00,60.34,60.4,60.07,60.07,67962.0,49.1563,49.2052,48.9363,48.9363,67962.0
2018-02-14 11:10:00,60.08,60.22,60.07,60.18,46357.0,48.9445,49.0585,48.9363,49.0259,46357.0
2018-02-14 11:20:00,60.19,60.19,60.05,60.11,33215.0,49.0341,49.0341,48.92,48.9689,33215.0
2018-02-14 11:30:00,60.12,60.14,59.95,60.01,18380.0,48.9771,48.9934,48.8386,48.8875,18380.0
2018-02-14 11:40:00,60.08,60.1,59.96,59.99,27983.0,48.9445,48.9608,48.8467,48.8712,27983.0
2018-02-14 11:50:00,59.98,60.02,59.94,59.98,18591.0,48.863,48.8956,48.8304,48.863,18591.0
2018-02-14 12:00:00,59.99,60.07,59.91,59.94,40257.0,48.8712,48.9363,48.806,48.8304,40257.0
2018-02-14 12:10:00,59.94,59.99,59.92,59.95,34533.0,48.8304,48.8712,48.8141,48.8386,34533.0
2018-02-14 12:20:00,59.95,60.2,59.89,60.17,26797.0,48.8386,49.0422,48.7897,49.0178,26797.0
2018-02-14 12:30:00,60.17,60.19,60.13,60.18,43401.0,49.0178,49.0341,48.9852,49.0259,43401.0
2018-02-14 12:40:00,60.16,60.23,60.12,60.21,19959.0,49.0097,49.0667,48.9771,49.0504,19959.0
2018-02-14 12:50:00,60.2,60.39,60.2,60.39,14995.0,49.0422,49.197,49.0422,49.197,14995.0
2018-02-14 13:00:00,60.38,60.42,60.35,60.39,25186.0,49.1889,49.2215,49.1644,49.197,25186.0
2018-02-14 13:10:00,60.39,60.6,60.38,60.5,58219.0,49.197,49.3681,49.1889,49.2866,58219.0
2018-02-14 13:20:00,60.52,60.66,60.47,60.52,40878.0,49.3029,49.417,49.2622,49.3029,40878.0
2018-02-14 13:30:00,60.54,60.68,60.54,60.56,9025.0,49.3192,49.4333,49.3192,49.3355,9025.0
2018-02-14 13:40:00,60.55,60.67,60.47,60.61,24396.0,49.3274,49.4251,49.2622,49.3763,24396.0
2018-02-14 13:50:00,60.61,60.62,60.53,60.58,13383.0,49.3763,49.3844,49.3111,49.3518,13383.0
2018-02-14 14:00:00,60.56,60.65,60.56,60.6,12724.0,49.3355,49.4088,49.3355,49.3681,12724.0
2018-02-14 14:10:00,60.62,60.64,60.55,60.63,16223.0,49.3844,49.4007,49.3274,49.3925,16223.0
2018-02-14 14:20:00,60.63,60.64,60.49,60.5,25058.0,49.3925,49.4007,49.2785,49.2866,25058.0
2018-02-14 14:30:00,60.51,60.61,60.5,60.58,43909.0,49.2948,49.3763,49.2866,49.3518,43909.0
2018-02-14 14:40:00,60.58,60.59,60.5,60.58,41070.0,49.3518,49.36,49.2866,49.3518,41070.0
2018-02-14 14:50:00,60.57,60.66,60.55,60.65,46105.0,49.3437,49.417,49.3274,49.4088,46105.0
2018-02-14 15:00:00,60.65,60.78,60.57,60.58,51790.0,49.4088,49.5147,49.3437,49.3518,51790.0
2018-02-14 15:10:00,60.58,60.62,60.52,60.6,66218.0,49.3518,49.3844,49.3029,49.3681,66218.0
2018-02-14 15:20:00,60.59,60.6,60.39,60.39,46470.0,49.36,49.3681,49.197,49.197,46470.0
2018-02-14 15:30:00,60.37,60.49,60.37,60.49,62910.0,49.1807,49.2785,49.1807,49.2785,62910.0
2018-02-14 15:40:00,60.49,60.62,60.46,60.55,119971.0,49.2785,49.3844,49.2541,49.3274,119971.0
2018-02-14 15:50:00,60.55,60.63,60.54,60.56,337607.0,49.3274,49.3925,49.3192,49.3355,337607.0
2018-02-15 09:30:00,60.76,60.92,60.54,60.89,148195.0,49.4984,49.6288,49.3192,49.6044,148195.0
2018-02-15 09:40:00,60.87,60.88,60.62,60.71,89072.0,49.5881,49.5962,49.3844,49.4577,89072.0
2018-02-15 09:50:00,60.72,60.79,60.55,60.72,85828.0,49.4659,49.5229,49.3274,49.4659,85828.0
2018-02-15 10:00:00,60.72,60.84,60.69,60.82,90679.0,49.4659,49.5636,49.4414,49.5473,90679.0
2018-02-15 10:10:00,60.78,60.8,60.5,60.57,54912.0,49.5147,49.531,49.2866,49.3437,54912.0
2018-02-15 10:20:00,60.58,60.66,60.54,60.62,62185.0,49.3518,49.417,49.3192,49.3844,62185.0
2018-02-15 10:30:00,60.61,60.74,60.57,60.7,136962.0,49.3763,49.4822,49.3437,49.4496,136962.0
2018-02-15 10:40:00,60.69,60.91,60.69,60.81,77269.0,49.4414,49.6206,49.4414,49.5392,77269.0
2018-02-15 10:50:00,60.82,60.83,60.54,60.55,78082.0,49.5473,49.5555,49.3192,49.3274,78082.0
2018-02-15 11:00:00,60.55,60.58,60.45,60.46,59500.0,49.3274,49.3518,49.2459,49.2541,59500.0
2018-02-15 11:10:00,60.46,60.5,60.34,60.43,46590.0,49.2541,49.2866,49.1563,49.2296,46590.0
2018-02-15 11:20:00,60.45,60.51,60.35,60.51,21732.0,49.2459,49.2948,49.1644,49.2948,21732.0
2018-02-15 11:30:00,60.51,60.54,60.44,60.52,68829.0,49.2948,49.3192,49.2378,49.3029,68829.0
2018-02-15 11:40:00,60.51,60.59,60.47,60.59,92346.0,49.2948,49.36,49.2622,49.36,92346.0
2018-02-15 11:50:00,60.58,60.64,60.47,60.48,33155.0,49.3518,49.4007,49.2622,49.2703,33155.0
2018-02-15 12:00:00,60.5,60.6,60.43,60.6,25801.0,49.2866,49.3681,49.2296,49.3681,25801.0
2018-02-15 12:10:00,60.58,60.66,60.58,60.61,30123.0,49.3518,49.417,49.3518,49.3763,30123.0
2018-02-15 12:20:00,60.61,60.69,60.59,60.68,56214.0,49.3763,49.4414,49.36,49.4333,56214.0
2018-02-15 12:30:00,60.68,60.75,60.58,60.61,83787.0,49.4333,49.4903,49.3518,49.3763,83787.0
2018-02-15 12:40:00,60.61,60.68,60.56,60.61,127507.0,49.3763,49.4333,49.3355,49.3763,127507.0
2018-02-15 12:50:00,60.63,60.68,60.58,60.59,44847.0,49.3925,49.4333,49.3518,49.36,44847.0
2018-02-15 13:00:00,60.6,60.74,60.59,60.67,40546.0,49.3681,49.4822,49.36,49.4251,40546.0
2018-02-15 13:10:00,60.66,60.72,60.64,60.66,42879.0,49.417,49.4659,49.4007,49.417,42879.0
2018-02-15 13:20:00,60.67,60.67,60.57,60.6,62921.0,49.4251,49.4251,49.3437,49.3681,62921.0
2018-02-15 13:30:00,60.59,60.65,60.56,60.56,60378.0,49.36,49.4088,49.3355,49.3355,60378.0
2018-02-15 13:40:00,60.56,60.78,60.56,60.75,38946.0,49.3355,49.5147,49.3355,49.4903,38946.0
2018-02-15 13:50:00,60.76,60.9,60.73,60.9,29226.0,49.4984,49.6125,49.474,49.6125,29226.0
2018-02-15 14:00:00,60.89,60.94,60.82,60.83,54445.0,49.6044,49.6451,49.5473,49.5555,54445.0
2018-02-15 14:10:00,60.82,60.9,60.75,60.85,27046.0,49.5473,49.6125,49.4903,49.5718,27046.0
2018-02-15 14:20:00,60.86,61.03,60.84,61.0,26642.0,49.5799,49.7184,49.5636,49.694,26642.0
2018-02-15 14:30:00,61.0,61.13,60.94,61.12,34825.0,49.694,49.7999,49.6451,49.7917,34825.0
2018-02-15 14:40:00,61.14,61.16,61.07,61.12,24878.0,49.808,49.8243,49.751,49.7917,24878.0
2018-02-15 14:50:00,61.11,61.2,61.03,61.19,24351.0,49.7836,49.8569,49.7184,49.8488,24351.0
2018-02-15 15:00:00,61.19,61.34,61.18,61.23,23221.0,49.8488,49.9709,49.8406,49.8813,23221.0
2018-02-15 15:10:00,61.26,61.29,61.21,61.27,23712.0,49.9058,49.9302,49.865,49.9139,23712.0
2018-02-15 15:20:00,61.28,61.44,61.25,61.3,42009.0,49.9221,50.0524,49.8976,49.9384,42009.0
2018-02-15 15:30:00,61.3,61.34,61.14,61.19,44088.0,49.9384,49.9709,49.808,49.8488,44088.0
2018-02-15 15:40:00,61.21,61.33,61.14,61.28,78470.0,49.865,49.9628,49.808,49.9221,78470.0
2018-02-15 15:50:00,61.28,61.41,61.26,61.4,218978.0,49.9221,50.028,49.9058,50.0198,218978.0
2018-02-16 09:30:00,61.46,62.08,61.42,61.85,153800.0,50.0687,50.5738,50.0361,50.3864,153800.0
2018-02-16 09:40:00,61.8,62.33,61.76,62.25,84197.0,50.3457,50.7775,50.3131,50.7123,84197.0
2018-02-16 09:50:00,62.2,62.22,61.92,61.92,42804.0,50.6716,50.6878,50.4434,50.4434,42804.0
2018-02-16 10:00:00,61.87,62.0,61.81,61.91,56257.0,50.4027,50.5086,50.3538,50.4353,56257.0
2018-02-16 10:10:00,61.89,61.98,61.74,61.96,26501.0,50.419,50.4923,50.2968,50.476,26501.0
2018-02-16 10:20:00,61.97,62.24,61.96,62.21,19701.0,50.4842,50.7041,50.476,50.6797,19701.0
2018-02-16 10:30:00,62.22,62.32,62.17,62.24,17740.0,50.6878,50.7693,50.6471,50.7041,17740.0
2018-02-16 10:40:00,62.25,62.38,62.17,62.32,38501.0,50.7123,50.8182,50.6471,50.7693,38501.0
2018-02-16 10:50:00,62.32,62.41,62.16,62.41,23434.0,50.7693,50.8426,50.639,50.8426,23434.0
2018-02-16 11:00:00,62.39,62.47,62.31,62.38,24394.0,50.8263,50.8915,50.7612,50.8182,24394.0
2018-02-16 11:10:00,62.38,62.43,62.28,62.37,18377.0,50.8182,50.8589,50.7367,50.81,18377.0
2018-02-16 11:20:00,62.37,62.44,62.11,62.11,15391.0,50.81,50.8671,50.5982,50.5982,15391.0
2018-02-16 11:30:00,62.12,62.35,62.12,62.31,11986.0,50.6064,50.7938,50.6064,50.7612,11986.0
2018-02-16 11:40:00,62.31,62.41,62.25,62.41,17264.0,50.7612,50.8426,50.7123,50.8426,17264.0
2018-02-16 11:50:00,62.41,62.42,62.24,62.24,11765.0,50.8426,50.8508,50.7041,50.7041,11765.0
2018-02-16 12:00:00,62.21,62.35,62.2,62.22,23857.0,50.6797,50.7938,50.6716,50.6878,23857.0
2018-02-16 12:10:00,62.24,62.32,62.23,62.28,8749.0,50.7041,50.7693,50.696,50.7367,8749.0
2018-02-16 12:20:00,62.27,62.42,62.25,62.39,10626.0,50.7286,50.8508,50.7123,50.8263,10626.0
2018-02-16 12:30:00,62.37,62.48,62.34,62.36,29612.0,50.81,50.8997,50.7856,50.8019,29612.0
2018-02-16 12:40:00,62.35,62.37,62.01,62.07,856155.0,50.7938,50.81,50.5168,50.5656,856155.0
2018-02-16 12:50:00,62.06,62.08,61.93,62.07,52144.0,50.5575,50.5738,50.4516,50.5656,52144.0
2018-02-16 13:00:00,62.07,62.08,61.95,62.02,25831.0,50.5656,50.5738,50.4679,50.5249,25831.0
2018-02-16 13:10:00,62.01,62.03,61.88,61.9,19247.0,50.5168,50.5331,50.4109,50.4272,19247.0
2018-02-16 13:20:00,61.9,61.99,61.87,61.97,18725.0,50.4272,50.5005,50.4027,50.4842,18725.0
2018-02-16 13:30:00,61.98,62.05,61.92,62.0,44062.0,50.4923,50.5494,50.4434,50.5086,44062.0
2018-02-16 13:40:00,61.98,62.15,61.97,62.12,38131.0,50.4923,50.6308,50.4842,50.6064,38131.0
2018-02-16 13:50:00,62.12,62.22,62.05,62.08,27168.0,50.6064,50.6878,50.5494,50.5738,27168.0
2018-02-16 14:00:00,62.08,62.1,61.94,62.02,15433.0,50.5738,50.5901,50.4597,50.5249,15433.0
2018-02-16 14:10:00,62.04,62.05,61.9,62.01,20518.0,50.5412,50.5494,50.4272,50.5168,20518.0
2018-02-16 14:20:00,62.01,62.03,61.9,62.0,12855.0,50.5168,50.5331,50.4272,50.5086,12855.0
2018-02-16 14:30:00,62.0,62.16,61.96,62.1,12568.0,50.5086,50.639,50.476,50.5901,12568.0
2018-02-16 14:40:00,62.11,62.13,62.02,62.11,21922.0,50.5982,50.6145,50.5249,50.5982,21922.0
2018-02-16 14:50:00,62.1,62.16,62.04,62.15,21799.0,50.5901,50.639,50.5412,50.6308,21799.0
2018-02-16 15:00:00,62.14,62.22,62.1,62.14,55426.0,50.6227,50.6878,50.5901,50.6227,55426.0
2018-02-16 15:10:00,62.15,62.15,62.04,62.1,46123.0,50.6308,50.6308,50.5412,50.5901,46123.0
2018-02-16 15:20:00,62.11,62.17,62.04,62.05,72298.0,50.5982,50.6471,50.5412,50.5494,72298.0
2018-02-16 15:30:00,62.06,62.15,62.01,62.14,63349.0,50.5575,50.6308,50.5168,50.6227,63349.0
2018-02-16 15:40:00,62.12,62.25,62.05,62.18,108900.0,50.6064,50.7123,50.5494,50.6553,108900.0
2018-02-16 15:50:00,62.18,62.21,61.99,61.99,161845.0,50.6553,50.6797,50.5005,50.5005,161845.0
2018-02-20 09:30:00,61.72,62.15,61.62,61.81,73590.0,50.2805,50.6308,50.1991,50.3538,73590.0
2018-02-20 09:40:00,61.83,62.43,61.83,62.43,59951.0,50.3701,50.8589,50.3701,50.8589,59951.0
2018-02-20 09:50:00,62.44,62.5,62.1,62.13,73060.0,50.8671,50.9159,50.5901,50.6145,73060.0
2018-02-20 10:00:00,62.15,62.18,61.97,62.02,47579.0,50.6308,50.6553,50.4842,50.5249,47579.0
2018-02-20 10:10:00,62.05,62.13,61.96,62.09,46654.0,50.5494,50.6145,50.476,50.5819,46654.0
2018-02-20 10:20:00,62.1,62.1,61.92,61.96,34060.0,50.5901,50.5901,50.4434,50.476,34060.0
2018-02-20 10:30:00,61.95,62.12,61.94,61.94,44435.0,50.4679,50.6064,50.4597,50.4597,44435.0
2018-02-20 10:40:00,61.95,62.07,61.9,62.04,36681.0,50.4679,50.5656,50.4272,50.5412,36681.0
2018-02-20 10:50:00,62.06,62.11,61.98,62.03,33029.0,50.5575,50.5982,50.4923,50.5331,33029.0
2018-02-20 11:00:00,62.04,62.09,61.95,62.05,54665.0,50.5412,50.5819,50.4679,50.5494,54665.0
2018-02-20 11:10:00,62.05,62.08,61.88,61.92,35572.0,50.5494,50.5738,50.4109,50.4434,35572.0
2018-02-20 11:20:00,61.92,61.99,61.81,61.99,44675.0,50.4434,50.5005,50.3538,50.5005,44675.0
2018-02-20 11:30:00,61.99,62.08,61.92,61.92,36220.0,50.5005,50.5738,50.4434,50.4434,36220.0
2018-02-20 11:40:00,61.92,62.01,61.9,61.98,19427.0,50.4434,50.5168,50.4272,50.4923,19427.0
2018-02-20 11:50:00,61.97,62.01,61.87,61.99,29556.0,50.4842,50.5168,50.4027,50.5005,29556.0
2018-02-20 12:00:00,61.99,62.01,61.91,62.01,16034.0,50.5005,50.5168,50.4353,50.5168,16034.0
2018-02-20 12:10:00,62.01,62.08,61.98,62.08,35172.0,50.5168,50.5738,50.4923,50.5738,35172.0
2018-02-20 12:20:00,62.08,62.11,62.0,62.02,20240.0,50.5738,50.5982,50.5086,50.5249,20240.0
2018-02-20 12:30:00,62.02,62.05,61.96,61.99,29908.0,50.5249,50.5494,50.476,50.5005,29908.0
2018-02-20 12:40:00,61.99,62.0,61.91,61.98,16042.0,50.5005,50.5086,50.4353,50.4923,16042.0
2018-02-20 12:50:00,61.98,61.99,61.9,61.96,21482.0,50.4923,50.5005,50.4272,50.476,21482.0
2018-02-20 13:00:00,61.96,61.96,61.84,61.86,48685.0,50.476,50.476,50.3783,50.3946,48685.0
2018-02-20 13:10:00,61.86,61.86,61.75,61.76,25301.0,50.3946,50.3946,50.305,50.3131,25301.0
2018-02-20 13:20:00,61.76,61.78,61.69,61.72,29853.0,50.3131,50.3294,50.2561,50.2805,29853.0
2018-02-20 13:30:00,61.72,61.83,61.72,61.78,117616.0,50.2805,50.3701,50.2805,50.3294,117616.0
2018-02-20 13:40:00,61.78,61.8,61.68,61.8,26437.0,50.3294,50.3457,50.2479,50.3457,26437.0
2018-02-20 13:50:00,61.8,61.83,61.7,61.71,37679.0,50.3457,50.3701,50.2642,50.2724,37679.0
2018-02-20 14:00:00,61.71,61.72,61.58,61.72,43089.0,50.2724,50.2805,50.1665,50.2805,43089.0
2018-02-20 14:10:00,61.71,61.8,61.67,61.68,39876.0,50.2724,50.3457,50.2398,50.2479,39876.0
2018-02-20 14:20:00,61.69,61.71,61.64,61.66,35139.0,50.2561,50.2724,50.2153,50.2316,35139.0
2018-02-20 14:30:00,61.66,61.74,61.55,61.58,32845.0,50.2316,50.2968,50.142,50.1665,32845.0
2018-02-20 14:40:00,61.59,61.6,61.51,61.51,39203.0,50.1746,50.1828,50.1094,50.1094,39203.0
2018-02-20 14:50:00,61.52,61.59,61.45,61.56,165574.0,50.1176,50.1746,50.0606,50.1502,165574.0
2018-02-20 15:00:00,61.55,61.61,61.46,61.5,73962.0,50.142,50.1909,50.0687,50.1013,73962.0
2018-02-20 15:10:00,61.49,61.59,61.47,61.56,62455.0,50.0931,50.1746,50.0769,50.1502,62455.0
2018-02-20 15:20:00,61.54,61.56,61.46,61.49,60713.0,50.1339,50.1502,50.0687,50.0931,60713.0
2018-02-20 15:30:00,61.49,61.52,61.36,61.39,82574.0,50.0931,50.1176,49.9872,50.0117,82574.0
2018-02-20 15:40:00,61.38,61.38,61.19,61.34,119189.0,50.0035,50.0035,49.8488,49.9709,119189.0
2018-02-20 15:50:00,61.35,61.38,61.15,61.21,370507.0,49.9791,50.0035,49.8162,49.865,370507.0
2018-02-21 09:30:00,61.15,61.4,60.75,61.27,60828.0,49.8162,50.0198,49.4903,49.9139,60828.0
2018-02-21 09:40:00,61.3,61.49,61.24,61.34,53563.0,49.9384,50.0931,49.8895,49.9709,53563.0
2018-02-21 09:50:00,61.37,61.51,61.33,61.45,87998.0,49.9954,50.1094,49.9628,50.0606,87998.0
2018-02-21 10:00:00,61.48,61.5,61.27,61.36,61714.0,50.085,50.1013,49.9139,49.9872,61714.0
2018-02-21 10:10:00,61.36,61.36,61.2,61.32,31239.0,49.9872,49.9872,49.8569,49.9547,31239.0
2018-02-21 10:20:00,61.34,61.4,61.24,61.3,41926.0,49.9709,50.0198,49.8895,49.9384,41926.0
2018-02-21 10:30:00,61.31,61.38,61.19,61.27,41489.0,49.9465,50.0035,49.8488,49.9139,41489.0
2018-02-21 10:40:00,61.27,61.51,61.26,61.39,60646.0,49.9139,50.1094,49.9058,50.0117,60646.0
2018-02-21 10:50:00,61.39,61.44,61.34,61.43,54160.0,50.0117,50.0524,49.9709,50.0443,54160.0
2018-02-21 11:00:00,61.44,61.46,61.24,61.24,30011.0,50.0524,50.0687,49.8895,49.8895,30011.0
2018-02-21 11:10:00,61.24,61.4,61.2,61.38,44220.0,49.8895,50.0198,49.8569,50.0035,44220.0
2018-02-21 11:20:00,61.39,61.43,61.32,61.37,45932.0,50.0117,50.0443,49.9547,49.9954,45932.0
2018-02-21 11:30:00,61.37,61.47,61.34,61.36,29844.0,49.9954,50.0769,49.9709,49.9872,29844.0
2018-02-21 11:40:00,61.37,61.37,61.15,61.16,16691.0,49.9954,49.9954,49.8162,49.8243,16691.0
2018-02-21 11:50:00,61.13,61.31,61.13,61.19,43678.0,49.7999,49.9465,49.7999,49.8488,43678.0
2018-02-21 12:00:00,61.19,61.25,61.08,61.1,18158.0,49.8488,49.8976,49.7591,49.7754,18158.0
2018-02-21 12:10:00,61.09,61.15,61.04,61.12,15154.0,49.7673,49.8162,49.7266,49.7917,15154.0
2018-02-21 12:20:00,61.13,61.14,61.03,61.13,19855.0,49.7999,49.808,49.7184,49.7999,19855.0
2018-02-21 12:30:00,61.14,61.18,61.09,61.16,36699.0,49.808,49.8406,49.7673,49.8243,36699.0
2018-02-21 12:40:00,61.16,61.18,61.1,61.12,43281.0,49.8243,49.8406,49.7754,49.7917,43281.0
2018-02-21 12:50:00,61.12,61.14,61.08,61.09,48877.0,49.7917,49.808,49.7591,49.7673,48877.0
2018-02-21 13:00:00,61.09,61.14,61.04,61.05,15513.0,49.7673,49.808,49.7266,49.7347,15513.0
2018-02-21 13:10:00,61.05,61.13,61.03,61.1,27174.0,49.7347,49.7999,49.7184,49.7754,27174.0
2018-02-21 13:20:00,61.08,61.08,60.99,61.01,11952.0,49.7591,49.7591,49.6858,49.7021,11952.0
2018-02-21 13:30:00,61.02,61.04,60.97,60.98,12097.0,49.7103,49.7266,49.6695,49.6777,12097.0
2018-02-21 13:40:00,60.97,61.0,60.92,60.97,14870.0,49.6695,49.694,49.6288,49.6695,14870.0
2018-02-21 13:50:00,60.98,61.01,60.94,60.96,24333.0,49.6777,49.7021,49.6451,49.6614,24333.0
2018-02-21 14:00:00,60.96,61.25,60.93,61.16,112120.0,49.6614,49.8976,49.6369,49.8243,112120.0
2018-02-21 14:10:00,61.15,61.21,61.09,61.14,39778.0,49.8162,49.865,49.7673,49.808,39778.0
2018-02-21 14:20:00,61.14,61.16,61.02,61.02,30159.0,49.808,49.8243,49.7103,49.7103,30159.0
2018-02-21 14:30:00,61.04,61.07,60.86,60.91,32947.0,49.7266,49.751,49.5799,49.6206,32947.0
2018-02-21 14:40:00,60.93,61.0,60.65,60.66,27647.0,49.6369,49.694,49.4088,49.417,27647.0
2018-02-21 14:50:00,60.66,60.66,60.49,60.52,52456.0,49.417,49.417,49.2785,49.3029,52456.0
2018-02-21 15:00:00,60.51,60.52,60.25,60.31,128032.0,49.2948,49.3029,49.083,49.1319,128032.0
2018-02-21 15:10:00,60.33,60.33,60.08,60.09,98095.0,49.1481,49.1481,48.9445,48.9526,98095.0
2018-02-21 15:20:00,60.09,60.21,60.04,60.16,126040.0,48.9526,49.0504,48.9119,49.0097,126040.0
2018-02-21 15:30:00,60.16,60.3,60.14,60.14,73988.0,49.0097,49.1237,48.9934,48.9934,73988.0
2018-02-21 15:40:00,60.13,60.33,60.03,60.24,108059.0,48.9852,49.1481,48.9038,49.0748,108059.0
2018-02-21 15:50:00,60.23,60.23,59.86,59.9,262515.0,49.0667,49.0667,48.7653,48.7978,262515.0
2018-02-22 09:30:00,60.17,60.58,60.12,60.34,46910.0,49.0178,49.3518,48.9771,49.1563,46910.0
2018-02-22 09:40:00,60.35,60.42,60.03,60.1,29438.0,49.1644,49.2215,48.9038,48.9608,29438.0
2018-02-22 09:50:00,60.11,60.26,60.03,60.21,57787.0,48.9689,49.0911,48.9038,49.0504,57787.0
2018-02-22 10:00:00,60.21,60.36,60.11,60.36,118090.0,49.0504,49.1726,48.9689,49.1726,118090.0
2018-02-22 10:10:00,60.38,60.46,60.07,60.07,53733.0,49.1889,49.2541,48.9363,48.9363,53733.0
2018-02-22 10:20:00,60.08,60.15,60.02,60.03,27174.0,48.9445,49.0015,48.8956,48.9038,27174.0
2018-02-22 10:30:00,60.03,60.1,59.93,59.99,43403.0,48.9038,48.9608,48.8223,48.8712,43403.0
2018-02-22 10:40:00,60.0,60.04,59.88,59.97,43965.0,48.8793,48.9119,48.7816,48.8549,43965.0
2018-02-22 10:50:00,59.96,60.01,59.9,59.98,65521.0,48.8467,48.8875,48.7978,48.863,65521.0
2018-02-22 11:00:00,59.99,60.03,59.93,59.98,43630.0,48.8712,48.9038,48.8223,48.863,43630.0
2018-02-22 11:10:00,59.98,60.18,59.95,60.18,89210.0,48.863,49.0259,48.8386,49.0259,89210.0
2018-02-22 11:20:00,60.16,60.29,60.09,60.15,46364.0,49.0097,49.1156,48.9526,49.0015,46364.0
2018-02-22 11:30:00,60.17,60.37,60.09,60.29,101935.0,49.0178,49.1807,48.9526,49.1156,101935.0
2018-02-22 11:40:00,60.28,60.31,60.2,60.21,38115.0,49.1074,49.1319,49.0422,49.0504,38115.0
2018-02-22 11:50:00,60.2,60.29,60.15,60.16,74841.0,49.0422,49.1156,49.0015,49.0097,74841.0
2018-02-22 12:00:00,60.16,60.25,60.11,60.17,65455.0,49.0097,49.083,48.9689,49.0178,65455.0
2018-02-22 12:10:00,60.15,60.25,60.12,60.25,52256.0,49.0015,49.083,48.9771,49.083,52256.0
2018-02-22 12:20:00,60.26,60.32,60.14,60.16,42837.0,49.0911,49.14,48.9934,49.0097,42837.0
2018-02-22 12:30:00,60.16,60.27,60.15,60.27,41561.0,49.0097,49.0993,49.0015,49.0993,41561.0
2018-02-22 12:40:00,60.27,60.4,60.26,60.31,34152.0,49.0993,49.2052,49.0911,49.1319,34152.0
2018-02-22 12:50:00,60.3,60.41,60.22,60.29,66581.0,49.1237,49.2133,49.0585,49.1156,66581.0
2018-02-22 13:00:00,60.3,60.34,60.23,60.28,34277.0,49.1237,49.1563,49.0667,49.1074,34277.0
2018-02-22 13:10:00,60.3,60.3,60.05,60.05,27025.0,49.1237,49.1237,48.92,48.92,27025.0
2018-02-22 13:20:00,60.07,60.14,60.0,60.11,19801.0,48.9363,48.9934,48.8793,48.9689,19801.0
2018-02-22 13:30:00,60.09,60.14,60.02,60.1,29475.0,48.9526,48.9934,48.8956,48.9608,29475.0
2018-02-22 13:40:00,60.09,60.19,60.01,60.13,64835.0,48.9526,49.0341,48.8875,48.9852,64835.0
2018-02-22 13:50:00,60.14,60.31,60.12,60.18,57025.0,48.9934,49.1319,48.9771,49.0259,57025.0
2018-02-22 14:00:00,60.19,60.28,60.11,60.11,35184.0,49.0341,49.1074,48.9689,48.9689,35184.0
2018-02-22 14:10:00,60.12,60.23,60.09,60.21,38131.0,48.9771,49.0667,48.9526,49.0504,38131.0
2018-02-22 14:20:00,60.21,60.21,60.12,60.2,42317.0,49.0504,49.0504,48.9771,49.0422,42317.0
2018-02-22 14:30:00,60.19,60.2,60.11,60.15,27988.0,49.0341,49.0422,48.9689,49.0015,27988.0
2018-02-22 14:40:00,60.14,60.19,60.06,60.09,40267.0,48.9934,49.0341,48.9282,48.9526,40267.0
2018-02-22 14:50:00,60.1,60.11,59.91,59.92,66261.0,48.9608,48.9689,48.806,48.8141,66261.0
2018-02-22 15:00:00,59.91,60.04,59.91,59.98,92885.0,48.806,48.9119,48.806,48.863,92885.0
2018-02-22 15:10:00,59.99,60.04,59.97,60.02,103287.0,48.8712,48.9119,48.8549,48.8956,103287.0
2018-02-22 15:20:00,60.03,60.07,59.95,60.0,122326.0,48.9038,48.9363,48.8386,48.8793,122326.0
2018-02-22 15:30:00,59.98,60.04,59.94,60.0,124530.0,48.863,48.9119,48.8304,48.8793,124530.0
2018-02-22 15:40:00,59.99,60.01,59.75,59.75,202974.0,48.8712,48.8875,48.6756,48.6756,202974.0
2018-02-22 15:50:00,59.75,59.99,59.74,59.92,356434.0,48.6756,48.8712,48.6675,48.8141,356434.0
2018-02-23 09:30:00,60.34,60.71,60.16,60.6,62363.0,49.1563,49.4577,49.0097,49.3681,62363.0
2018-02-23 09:40:00,60.62,60.99,60.59,60.97,161767.0,49.3844,49.6858,49.36,49.6695,161767.0
2018-02-23 09:50:00,60.97,61.25,60.92,61.22,53768.0,49.6695,49.8976,49.6288,49.8732,53768.0
2018-02-23 10:00:00,61.21,61.29,61.19,61.26,40349.0,49.865,49.9302,49.8488,49.9058,40349.0
2018-02-23 10:10:00,61.26,61.49,61.23,61.39,179995.0,49.9058,50.0931,49.8813,50.0117,179995.0
2018-02-23 10:20:00,61.39,61.39,61.19,61.21,41379.0,50.0117,50.0117,49.8488,49.865,41379.0
2018-02-23 10:30:00,61.21,61.31,61.19,61.25,46511.0,49.865,49.9465,49.8488,49.8976,46511.0
2018-02-23 10:40:00,61.25,61.28,61.18,61.25,66457.0,49.8976,49.9221,49.8406,49.8976,66457.0
2018-02-23 10:50:00,61.26,61.28,61.07,61.12,46689.0,49.9058,49.9221,49.751,49.7917,46689.0
2018-02-23 11:00:00,61.11,61.17,61.1,61.14,30964.0,49.7836,49.8325,49.7754,49.808,30964.0
2018-02-23 11:10:00,61.13,61.13,61.01,61.02,32334.0,49.7999,49.7999,49.7021,49.7103,32334.0
2018-02-23 11:20:00,61.04,61.21,61.02,61.15,26912.0,49.7266,49.865,49.7103,49.8162,26912.0
2018-02-23 11:30:00,61.17,61.32,61.16,61.32,67537.0,49.8325,49.9547,49.8243,49.9547,67537.0
2018-02-23 11:40:00,61.32,61.32,61.17,61.18,67977.0,49.9547,49.9547,49.8325,49.8406,67977.0
2018-02-23 11:50:00,61.19,61.25,61.19,61.23,83852.0,49.8488,49.8976,49.8488,49.8813,83852.0
2018-02-23 12:00:00,61.23,61.26,61.13,61.23,50078.0,49.8813,49.9058,49.7999,49.8813,50078.0
2018-02-23 12:10:00,61.25,61.37,61.22,61.23,51211.0,49.8976,49.9954,49.8732,49.8813,51211.0
2018-02-23 12:20:00,61.23,61.25,61.17,61.19,28718.0,49.8813,49.8976,49.8325,49.8488,28718.0
2018-02-23 12:30:00,61.21,61.25,61.19,61.22,33396.0,49.865,49.8976,49.8488,49.8732,33396.0
2018-02-23 12:40:00,61.22,61.25,61.19,61.23,38246.0,49.8732,49.8976,49.8488,49.8813,38246.0
2018-02-23 12:50:00,61.23,61.25,61.22,61.24,40242.0,49.8813,49.8976,49.8732,49.8895,40242.0
2018-02-23 13:00:00,61.24,61.29,61.22,61.29,40189.0,49.8895,49.9302,49.8732,49.9302,40189.0
2018-02-23 13:10:00,61.3,61.31,61.21,61.23,46397.0,49.9384,49.9465,49.865,49.8813,46397.0
2018-02-23 13:20:00,61.23,61.32,61.22,61.28,29764.0,49.8813,49.9547,49.8732,49.9221,29764.0
2018-02-23 13:30:00,61.28,61.33,61.26,61.27,84167.0,49.9221,49.9628,49.9058,49.9139,84167.0
2018-02-23 13:40:00,61.26,61.3,61.22,61.27,44879.0,49.9058,49.9384,49.8732,49.9139,44879.0
2018-02-23 13:50:00,61.29,61.39,61.26,61.38,58300.0,49.9302,50.0117,49.9058,50.0035,58300.0
2018-02-23 14:00:00,61.4,61.4,61.24,61.26,31954.0,50.0198,50.0198,49.8895,49.9058,31954.0
2018-02-23 14:10:00,61.27,61.29,61.23,61.26,35938.0,49.9139,49.9302,49.8813,49.9058,35938.0
2018-02-23 14:20:00,61.27,61.31,61.26,61.3,35082.0,49.9139,49.9465,49.9058,49.9384,35082.0
2018-02-23 14:30:00,61.29,61.35,61.28,61.32,47597.0,49.9302,49.9791,49.9221,49.9547,47597.0
2018-02-23 14:40:00,61.31,61.33,61.28,61.29,30171.0,49.9465,49.9628,49.9221,49.9302,30171.0
2018-02-23 14:50:00,61.3,61.31,61.2,61.2,55522.0,49.9384,49.9465,49.8569,49.8569,55522.0
2018-02-23 15:00:00,61.19,61.19,61.16,61.19,59529.0,49.8488,49.8488,49.8243,49.8488,59529.0
2018-02-23 15:10:00,61.19,61.19,61.08,61.19,61029.0,49.8488,49.8488,49.7591,49.8488,61029.0
2018-02-23 15:20:00,61.19,61.28,61.19,61.24,66487.0,49.8488,49.9221,49.8488,49.8895,66487.0
2018-02-23 15:30:00,61.24,61.32,61.22,61.29,88508.0,49.8895,49.9547,49.8732,49.9302,88508.0
2018-02-23 15:40:00,61.3,61.32,61.24,61.29,223584.0,49.9384,49.9547,49.8895,49.9302,223584.0
2018-02-23 15:50:00,61.29,61.34,61.25,61.25,435048.0,49.9302,49.9709,49.8976,49.8976,435048.0
2018-02-26 09:30:00,61.53,61.56,61.01,61.36,85660.0,50.1257,50.1502,49.7021,49.9872,85660.0
2018-02-26 09:40:00,61.32,61.43,61.12,61.24,40925.0,49.9547,50.0443,49.7917,49.8895,40925.0
2018-02-26 09:50:00,61.24,61.26,61.01,61.09,51436.0,49.8895,49.9058,49.7021,49.7673,51436.0
2018-02-26 10:00:00,61.1,61.11,60.95,60.97,34315.0,49.7754,49.7836,49.6532,49.6695,34315.0
2018-02-26 10:10:00,60.94,61.09,60.92,60.99,30273.0,49.6451,49.7673,49.6288,49.6858,30273.0
2018-02-26 10:20:00,60.97,61.17,60.94,61.12,30264.0,49.6695,49.8325,49.6451,49.7917,30264.0
2018-02-26 10:30:00,61.11,61.18,61.01,61.11,57257.0,49.7836,49.8406,49.7021,49.7836,57257.0
2018-02-26 10:40:00,61.11,61.14,60.9,60.97,73368.0,49.7836,49.808,49.6125,49.6695,73368.0
2018-02-26 10:50:00,60.95,61.03,60.9,60.96,48999.0,49.6532,49.7184,49.6125,49.6614,48999.0
2018-02-26 11:00:00,60.97,61.13,60.92,61.09,46628.0,49.6695,49.7999,49.6288,49.7673,46628.0
2018-02-26 11:10:00,61.08,61.15,61.06,61.14,42102.0,49.7591,49.8162,49.7428,49.808,42102.0
2018-02-26 11:20:00,61.13,61.21,61.09,61.21,59515.0,49.7999,49.865,49.7673,49.865,59515.0
2018-02-26 11:30:00,61.2,61.37,61.2,61.32,25963.0,49.8569,49.9954,49.8569,49.9547,25963.0
2018-02-26 11:40:00,61.32,61.38,61.32,61.36,17547.0,49.9547,50.0035,49.9547,49.9872,17547.0
2018-02-26 11:50:00,61.34,61.38,61.22,61.24,27254.0,49.9709,50.0035,49.8732,49.8895,27254.0
2018-02-26 12:00:00,61.25,61.36,61.25,61.33,20390.0,49.8976,49.9872,49.8976,49.9628,20390.0
2018-02-26 12:10:00,61.33,61.46,61.31,61.46,18313.0,49.9628,50.0687,49.9465,50.0687,18313.0
2018-02-26 12:20:00,61.46,61.49,61.41,61.44,24136.0,50.0687,50.0931,50.028,50.0524,24136.0
2018-02-26 12:30:00,61.45,61.49,61.38,61.41,31720.0,50.0606,50.0931,50.0035,50.028,31720.0
2018-02-26 12:40:00,61.41,61.41,61.28,61.34,28728.0,50.028,50.028,49.9221,49.9709,28728.0
2018-02-26 12:50:00,61.36,61.36,61.25,61.31,25993.0,49.9872,49.9872,49.8976,49.9465,25993.0
2018-02-26 13:00:00,61.32,61.39,61.29,61.32,51027.0,49.9547,50.0117,49.9302,49.9547,51027.0
2018-02-26 13:10:00,61.32,61.33,61.25,61.27,18856.0,49.9547,49.9628,49.8976,49.9139,18856.0
2018-02-26 13:20:00,61.26,61.36,61.25,61.31,29342.0,49.9058,49.9872,49.8976,49.9465,29342.0
2018-02-26 13:30:00,61.31,61.31,61.15,61.15,34241.0,49.9465,49.9465,49.8162,49.8162,34241.0
2018-02-26 13:40:00,61.16,61.27,61.15,61.21,15848.0,49.8243,49.9139,49.8162,49.865,15848.0
2018-02-26 13:50:00,61.22,61.27,61.19,61.22,36940.0,49.8732,49.9139,49.8488,49.8732,36940.0
2018-02-26 14:00:00,61.22,61.3,61.2,61.3,31715.0,49.8732,49.9384,49.8569,49.9384,31715.0
2018-02-26 14:10:00,61.29,61.31,61.17,61.18,79766.0,49.9302,49.9465,49.8325,49.8406,79766.0
2018-02-26 14:20:00,61.19,61.22,61.17,61.2,26054.0,49.8488,49.8732,49.8325,49.8569,26054.0
2018-02-26 14:30:00,61.19,61.22,61.19,61.2,38430.0,49.8488,49.8732,49.8488,49.8569,38430.0
2018-02-26 14:40:00,61.2,61.22,61.14,61.14,36661.0,49.8569,49.8732,49.808,49.808,36661.0
2018-02-26 14:50:00,61.14,61.16,61.1,61.14,40327.0,49.808,49.8243,49.7754,49.808,40327.0
2018-02-26 15:00:00,61.14,61.19,61.12,61.19,53774.0,49.808,49.8488,49.7917,49.8488,53774.0
2018-02-26 15:10:00,61.2,61.21,61.13,61.17,51261.0,49.8569,49.865,49.7999,49.8325,51261.0
2018-02-26 15:20:00,61.17,61.23,61.16,61.21,74986.0,49.8325,49.8813,49.8243,49.865,74986.0
2018-02-26 15:30:00,61.21,61.3,61.2,61.3,63087.0,49.865,49.9384,49.8569,49.9384,63087.0
2018-02-26 15:40:00,61.3,61.3,61.18,61.18,75967.0,49.9384,49.9384,49.8406,49.8406,75967.0
2018-02-26 15:50:00,61.18,61.29,61.15,61.28,414981.0,49.8406,49.9302,49.8162,49.9221,414981.0
2018-02-27 09:30:00,61.5,61.51,61.0,61.17,101071.0,50.1013,50.1094,49.694,49.8325,101071.0
2018-02-27 09:40:00,61.15,61.23,61.06,61.09,50309.0,49.8162,49.8813,49.7428,49.7673,50309.0
2018-02-27 09:50:00,61.09,61.17,60.91,60.92,38582.0,49.7673,49.8325,49.6206,49.6288,38582.0
2018-02-27 10:00:00,60.94,60.94,60.76,60.78,38773.0,49.6451,49.6451,49.4984,49.5147,38773.0
2018-02-27 10:10:00,60.79,60.89,60.74,60.83,42146.0,49.5229,49.6044,49.4822,49.5555,42146.0
2018-02-27 10:20:00,60.84,61.1,60.82,61.1,44094.0,49.5636,49.7754,49.5473,49.7754,44094.0
2018-02-27 10:30:00,61.11,61.19,60.97,61.05,15989.0,49.7836,49.8488,49.6695,49.7347,15989.0
2018-02-27 10:40:00,61.04,61.04,60.55,60.64,47467.0,49.7266,49.7266,49.3274,49.4007,47467.0
2018-02-27 10:50:00,60.63,60.63,60.16,60.27,49554.0,49.3925,49.3925,49.0097,49.0993,49554.0
2018-02-27 11:00:00,60.29,60.3,60.15,60.21,43724.0,49.1156,49.1237,49.0015,49.0504,43724.0
2018-02-27 11:10:00,60.23,60.32,60.04,60.04,37785.0,49.0667,49.14,48.9119,48.9119,37785.0
2018-02-27 11:20:00,60.05,60.05,59.9,59.96,40006.0,48.92,48.92,48.7978,48.8467,40006.0
2018-02-27 11:30:00,59.96,60.0,59.83,59.9,60811.0,48.8467,48.8793,48.7408,48.7978,60811.0
2018-02-27 11:40:00,59.91,59.95,59.83,59.89,69776.0,48.806,48.8386,48.7408,48.7897,69776.0
2018-02-27 11:50:00,59.9,60.2,59.89,59.98,50250.0,48.7978,49.0422,48.7897,48.863,50250.0
2018-02-27 12:00:00,59.98,60.16,59.98,60.11,36255.0,48.863,49.0097,48.863,48.9689,36255.0
2018-02-27 12:10:00,60.1,60.23,60.08,60.17,32261.0,48.9608,49.0667,48.9445,49.0178,32261.0
2018-02-27 12:20:00,60.16,60.44,60.12,60.4,32993.0,49.0097,49.2378,48.9771,49.2052,32993.0
2018-02-27 12:30:00,60.41,60.58,60.4,60.57,44037.0,49.2133,49.3518,49.2052,49.3437,44037.0
2018-02-27 12:40:00,60.56,60.57,60.38,60.39,33107.0,49.3355,49.3437,49.1889,49.197,33107.0
2018-02-27 12:50:00,60.4,60.72,60.4,60.72,33318.0,49.2052,49.4659,49.2052,49.4659,33318.0
2018-02-27 13:00:00,60.71,60.79,60.68,60.79,60319.0,49.4577,49.5229,49.4333,49.5229,60319.0
2018-02-27 13:10:00,60.81,60.81,60.72,60.77,27972.0,49.5392,49.5392,49.4659,49.5066,27972.0
2018-02-27 13:20:00,60.78,60.86,60.76,60.78,41640.0,49.5147,49.5799,49.4984,49.5147,41640.0
2018-02-27 13:30:00,60.79,60.83,60.7,60.7,26328.0,49.5229,49.5555,49.4496,49.4496,26328.0
2018-02-27 13:40:00,60.7,60.74,60.59,60.61,27674.0,49.4496,49.4822,49.36,49.3763,27674.0
2018-02-27 13:50:00,60.61,60.68,60.56,60.61,29520.0,49.3763,49.4333,49.3355,49.3763,29520.0
2018-02-27 14:00:00,60.63,60.63,60.39,60.39,50189.0,49.3925,49.3925,49.197,49.197,50189.0
2018-02-27 14:10:00,60.39,60.52,60.36,60.5,29264.0,49.197,49.3029,49.1726,49.2866,29264.0
2018-02-27 14:20:00,60.49,60.55,60.41,60.52,23600.0,49.2785,49.3274,49.2133,49.3029,23600.0
2018-02-27 14:30:00,60.51,60.66,60.5,60.61,32576.0,49.2948,49.417,49.2866,49.3763,32576.0
2018-02-27 14:40:00,60.61,60.62,60.49,60.53,21194.0,49.3763,49.3844,49.2785,49.3111,21194.0
2018-02-27 14:50:00,60.54,60.68,60.54,60.63,29724.0,49.3192,49.4333,49.3192,49.3925,29724.0
2018-02-27 15:00:00,60.63,60.7,60.57,60.58,40674.0,49.3925,49.4496,49.3437,49.3518,40674.0
2018-02-27 15:10:00,60.58,60.66,60.55,60.55,27838.0,49.3518,49.417,49.3274,49.3274,27838.0
2018-02-27 15:20:00,60.55,60.62,60.46,60.5,63545.0,49.3274,49.3844,49.2541,49.2866,63545.0
2018-02-27 15:30:00,60.51,60.52,60.44,60.48,87123.0,49.2948,49.3029,49.2378,49.2703,87123.0
2018-02-27 15:40:00,60.47,60.54,60.44,60.52,118577.0,49.2622,49.3192,49.2378,49.3029,118577.0
2018-02-27 15:50:00,60.51,60.53,60.32,60.33,197164.0,49.2948,49.3111,49.14,49.1481,197164.0
2018-02-28 09:30:00,60.73,61.02,60.59,60.79,40748.0,49.474,49.7103,49.36,49.5229,40748.0
2018-02-28 09:40:00,60.8,61.17,60.74,61.03,26239.0,49.531,49.8325,49.4822,49.7184,26239.0
2018-02-28 09:50:00,61.04,61.2,61.03,61.17,35085.0,49.7266,49.8569,49.7184,49.8325,35085.0
2018-02-28 10:00:00,61.19,61.2,60.83,60.83,42151.0,49.8488,49.8569,49.5555,49.5555,42151.0
2018-02-28 10:10:00,60.81,60.98,60.8,60.89,21086.0,49.5392,49.6777,49.531,49.6044,21086.0
2018-02-28 10:20:00,60.88,60.9,60.61,60.66,57835.0,49.5962,49.6125,49.3763,49.417,57835.0
2018-02-28 10:30:00,60.67,60.76,60.63,60.75,43593.0,49.4251,49.4984,49.3925,49.4903,43593.0
2018-02-28 10:40:00,60.77,60.77,60.63,60.74,17252.0,49.5066,49.5066,49.3925,49.4822,17252.0
2018-02-28 10:50:00,60.74,60.79,60.62,60.67,40508.0,49.4822,49.5229,49.3844,49.4251,40508.0
2018-02-28 11:00:00,60.68,60.81,60.67,60.7,13886.0,49.4333,49.5392,49.4251,49.4496,13886.0
2018-02-28 11:10:00,60.7,60.9,60.7,60.89,30470.0,49.4496,49.6125,49.4496,49.6044,30470.0
2018-02-28 11:20:00,60.88,61.0,60.87,61.0,19448.0,49.5962,49.694,49.5881,49.694,19448.0
2018-02-28 11:30:00,60.98,61.0,60.87,60.94,31696.0,49.6777,49.694,49.5881,49.6451,31696.0
2018-02-28 11:40:00,60.92,61.23,60.91,61.22,50266.0,49.6288,49.8813,49.6206,49.8732,50266.0
2018-02-28 11:50:00,61.23,61.26,61.14,61.21,25362.0,49.8813,49.9058,49.808,49.865,25362.0
2018-02-28 12:00:00,61.23,61.24,61.17,61.21,37796.0,49.8813,49.8895,49.8325,49.865,37796.0
2018-02-28 12:10:00,61.2,61.22,61.14,61.2,14615.0,49.8569,49.8732,49.808,49.8569,14615.0
2018-02-28 12:20:00,61.21,61.21,61.09,61.1,18832.0,49.865,49.865,49.7673,49.7754,18832.0
2018-02-28 12:30:00,61.08,61.23,61.08,61.17,50638.0,49.7591,49.8813,49.7591,49.8325,50638.0
2018-02-28 12:40:00,61.17,61.36,61.15,61.35,38556.0,49.8325,49.9872,49.8162,49.9791,38556.0
2018-02-28 12:50:00,61.34,61.35,61.07,61.1,38562.0,49.9709,49.9791,49.751,49.7754,38562.0
2018-02-28 13:00:00,61.1,61.24,61.09,61.17,27827.0,49.7754,49.8895,49.7673,49.8325,27827.0
2018-02-28 13:10:00,61.17,61.25,61.13,61.24,25096.0,49.8325,49.8976,49.7999,49.8895,25096.0
2018-02-28 13:20:00,61.25,61.35,61.21,61.32,92835.0,49.8976,49.9791,49.865,49.9547,92835.0
2018-02-28 13:30:00,61.31,61.32,61.2,61.3,37916.0,49.9465,49.9547,49.8569,49.9384,37916.0
2018-02-28 13:40:00,61.31,61.31,61.08,61.11,70719.0,49.9465,49.9465,49.7591,49.7836,70719.0
2018-02-28 13:50:00,61.1,61.33,61.09,61.32,32246.0,49.7754,49.9628,49.7673,49.9547,32246.0
2018-02-28 14:00:00,61.33,61.43,61.3,61.33,32227.0,49.9628,50.0443,49.9384,49.9628,32227.0
2018-02-28 14:10:00,61.32,61.37,61.28,61.33,47992.0,49.9547,49.9954,49.9221,49.9628,47992.0
2018-02-28 14:20:00,61.34,61.37,61.31,61.31,71564.0,49.9709,49.9954,49.9465,49.9465,71564.0
2018-02-28 14:30:00,61.31,61.31,61.13,61.13,43083.0,49.9465,49.9465,49.7999,49.7999,43083.0
2018-02-28 14:40:00,61.11,61.16,61.08,61.12,25886.0,49.7836,49.8243,49.7591,49.7917,25886.0
2018-02-28 14:50:00,61.12,61.12,60.89,60.92,45978.0,49.7917,49.7917,49.6044,49.6288,45978.0
2018-02-28 15:00:00,60.92,60.94,60.83,60.9,63912.0,49.6288,49.6451,49.5555,49.6125,63912.0
2018-02-28 15:10:00,60.9,60.94,60.82,60.83,75854.0,49.6125,49.6451,49.5473,49.5555,75854.0
2018-02-28 15:20:00,60.82,60.84,60.72,60.8,88449.0,49.5473,49.5636,49.4659,49.531,88449.0
2018-02-28 15:30:00,60.8,60.86,60.79,60.84,83037.0,49.531,49.5799,49.5229,49.5636,83037.0
2018-02-28 15:40:00,60.84,60.84,60.58,60.66,160131.0,49.5636,49.5636,49.3518,49.417,160131.0
2018-02-28 15:50:00,60.65,60.74,60.6,60.67,501847.0,49.4088,49.4822,49.3681,49.4251,501847.0
2018-03-01 09:30:00,60.51,60.67,60.25,60.54,73881.0,49.2948,49.4251,49.083,49.3192,73881.0
2018-03-01 09:40:00,60.55,60.97,60.51,60.89,68886.0,49.3274,49.6695,49.2948,49.6044,68886.0
2018-03-01 09:50:00,60.86,61.09,60.72,61.09,32734.0,49.5799,49.7673,49.4659,49.7673,32734.0
2018-03-01 10:00:00,61.07,61.19,60.95,60.96,65270.0,49.751,49.8488,49.6532,49.6614,65270.0
2018-03-01 10:10:00,60.96,61.19,60.85,61.07,37913.0,49.6614,49.8488,49.5718,49.751,37913.0
2018-03-01 10:20:00,61.09,61.11,60.99,61.1,26520.0,49.7673,49.7836,49.6858,49.7754,26520.0
2018-03-01 10:30:00,61.1,61.37,61.09,61.2,34949.0,49.7754,49.9954,49.7673,49.8569,34949.0
2018-03-01 10:40:00,61.2,61.24,60.93,60.96,31480.0,49.8569,49.8895,49.6369,49.6614,31480.0
2018-03-01 10:50:00,60.95,61.04,60.88,61.04,20309.0,49.6532,49.7266,49.5962,49.7266,20309.0
2018-03-01 11:00:00,61.03,61.07,60.86,61.07,14418.0,49.7184,49.751,49.5799,49.751,14418.0
2018-03-01 11:10:00,61.07,61.07,60.75,60.92,41979.0,49.751,49.751,49.4903,49.6288,41979.0
2018-03-01 11:20:00,60.91,60.91,60.66,60.75,20799.0,49.6206,49.6206,49.417,49.4903,20799.0
2018-03-01 11:30:00,60.77,60.85,60.72,60.76,18601.0,49.5066,49.5718,49.4659,49.4984,18601.0
2018-03-01 11:40:00,60.77,61.06,60.77,61.03,30497.0,49.5066,49.7428,49.5066,49.7184,30497.0
2018-03-01 11:50:00,61.04,61.23,61.02,61.19,19364.0,49.7266,49.8813,49.7103,49.8488,19364.0
2018-03-01 12:00:00,61.18,61.18,60.99,61.08,22607.0,49.8406,49.8406,49.6858,49.7591,22607.0
2018-03-01 12:10:00,61.08,61.19,61.04,61.16,17172.0,49.7591,49.8488,49.7266,49.8243,17172.0
2018-03-01 12:20:00,61.13,61.14,60.98,61.04,22542.0,49.7999,49.808,49.6777,49.7266,22542.0
2018-03-01 12:30:00,61.03,61.04,60.89,60.97,15955.0,49.7184,49.7266,49.6044,49.6695,15955.0
2018-03-01 12:40:00,60.93,61.06,60.89,61.04,15106.0,49.6369,49.7428,49.6044,49.7266,15106.0
2018-03-01 12:50:00,61.05,61.07,60.85,60.87,18930.0,49.7347,49.751,49.5718,49.5881,18930.0
2018-03-01 13:00:00,60.82,60.85,60.59,60.61,24454.0,49.5473,49.5718,49.36,49.3763,24454.0
2018-03-01 13:10:00,60.61,60.71,60.55,60.66,15071.0,49.3763,49.4577,49.3274,49.417,15071.0
2018-03-01 13:20:00,60.66,60.76,60.61,60.61,15516.0,49.417,49.4984,49.3763,49.3763,15516.0
2018-03-01 13:30:00,60.61,60.64,60.48,60.57,22784.0,49.3763,49.4007,49.2703,49.3437,22784.0
2018-03-01 13:40:00,60.56,60.57,60.34,60.36,30742.0,49.3355,49.3437,49.1563,49.1726,30742.0
2018-03-01 13:50:00,60.37,60.48,60.33,60.46,40886.0,49.1807,49.2703,49.1481,49.2541,40886.0
2018-03-01 14:00:00,60.44,60.63,60.37,60.59,67755.0,49.2378,49.3925,49.1807,49.36,67755.0
2018-03-01 14:10:00,60.59,60.63,60.41,60.56,45037.0,49.36,49.3925,49.2133,49.3355,45037.0
2018-03-01 14:20:00,60.53,60.55,60.37,60.44,33027.0,49.3111,49.3274,49.1807,49.2378,33027.0
2018-03-01 14:30:00,60.44,60.47,60.24,60.25,32610.0,49.2378,49.2622,49.0748,49.083,32610.0
2018-03-01 14:40:00,60.26,60.42,60.26,60.29,44196.0,49.0911,49.2215,49.0911,49.1156,44196.0
2018-03-01 14:50:00,60.29,60.34,60.23,60.34,32634.0,49.1156,49.1563,49.0667,49.1563,32634.0
2018-03-01 15:00:00,60.34,60.61,60.31,60.59,32440.0,49.1563,49.3763,49.1319,49.36,32440.0
2018-03-01 15:10:00,60.6,60.81,60.55,60.8,39583.0,49.3681,49.5392,49.3274,49.531,39583.0
2018-03-01 15:20:00,60.81,60.88,60.69,60.71,74671.0,49.5392,49.5962,49.4414,49.4577,74671.0
2018-03-01 15:30:00,60.71,60.75,60.49,60.54,71345.0,49.4577,49.4903,49.2785,49.3192,71345.0
2018-03-01 15:40:00,60.54,60.74,60.46,60.73,135721.0,49.3192,49.4822,49.2541,49.474,135721.0
2018-03-01 15:50:00,60.74,60.86,60.66,60.71,247237.0,49.4822,49.5799,49.417,49.4577,247237.0
2018-03-02 09:30:00,60.55,60.63,60.13,60.22,76215.0,49.3274,49.3925,48.9852,49.0585,76215.0
2018-03-02 09:40:00,60.18,60.35,59.93,60.09,28356.0,49.0259,49.1644,48.8223,48.9526,28356.0
2018-03-02 09:50:00,60.09,60.09,59.72,59.77,47820.0,48.9526,48.9526,48.6512,48.6919,47820.0
2018-03-02 10:00:00,59.77,59.99,59.65,59.93,66291.0,48.6919,48.8712,48.5942,48.8223,66291.0
2018-03-02 10:10:00,59.91,59.95,59.8,59.83,31307.0,48.806,48.8386,48.7164,48.7408,31307.0
2018-03-02 10:20:00,59.82,59.98,59.76,59.89,10849.0,48.7327,48.863,48.6838,48.7897,10849.0
2018-03-02 10:30:00,59.89,60.01,59.84,59.93,27756.0,48.7897,48.8875,48.749,48.8223,27756.0
2018-03-02 10:40:00,59.94,60.01,59.84,59.86,31209.0,48.8304,48.8875,48.749,48.7653,31209.0
2018-03-02 10:50:00,59.86,59.87,59.7,59.72,38193.0,48.7653,48.7734,48.6349,48.6512,38193.0
2018-03-02 11:00:00,59.72,59.76,59.55,59.56,57832.0,48.6512,48.6838,48.5127,48.5209,57832.0
2018-03-02 11:10:00,59.53,59.55,59.25,59.26,37673.0,48.4964,48.5127,48.2683,48.2765,37673.0
2018-03-02 11:20:00,59.28,59.51,59.25,59.42,36038.0,48.2928,48.4801,48.2683,48.4068,36038.0
2018-03-02 11:30:00,59.43,59.46,59.31,59.32,35120.0,48.415,48.4394,48.3172,48.3253,35120.0
2018-03-02 11:40:00,59.32,59.56,59.32,59.51,61168.0,48.3253,48.5209,48.3253,48.4801,61168.0
2018-03-02 11:50:00,59.53,59.69,59.5,59.68,60308.0,48.4964,48.6268,48.472,48.6186,60308.0
2018-03-02 12:00:00,59.67,59.7,59.51,59.59,60263.0,48.6105,48.6349,48.4801,48.5453,60263.0
2018-03-02 12:10:00,59.59,59.67,59.54,59.56,39673.0,48.5453,48.6105,48.5046,48.5209,39673.0
2018-03-02 12:20:00,59.57,59.75,59.56,59.74,13641.0,48.529,48.6756,48.5209,48.6675,13641.0
2018-03-02 12:30:00,59.75,59.76,59.62,59.68,11590.0,48.6756,48.6838,48.5697,48.6186,11590.0
2018-03-02 12:40:00,59.69,59.77,59.66,59.69,28238.0,48.6268,48.6919,48.6023,48.6268,28238.0
2018-03-02 12:50:00,59.67,59.74,59.66,59.71,19956.0,48.6105,48.6675,48.6023,48.6431,19956.0
2018-03-02 13:00:00,59.69,59.69,59.57,59.66,38213.0,48.6268,48.6268,48.529,48.6023,38213.0
2018-03-02 13:10:00,59.67,59.67,59.53,59.6,17375.0,48.6105,48.6105,48.4964,48.5534,17375.0
2018-03-02 13:20:00,59.59,59.64,59.53,59.59,27871.0,48.5453,48.586,48.4964,48.5453,27871.0
2018-03-02 13:30:00,59.59,59.61,59.51,59.57,22592.0,48.5453,48.5616,48.4801,48.529,22592.0
2018-03-02 13:40:00,59.57,59.68,59.57,59.64,22020.0,48.529,48.6186,48.529,48.586,22020.0
2018-03-02 13:50:00,59.64,59.7,59.49,59.54,91984.0,48.586,48.6349,48.4638,48.5046,91984.0
2018-03-02 14:00:00,59.55,59.67,59.54,59.67,49723.0,48.5127,48.6105,48.5046,48.6105,49723.0
2018-03-02 14:10:00,59.68,59.79,59.68,59.69,24274.0,48.6186,48.7082,48.6186,48.6268,24274.0
2018-03-02 14:20:00,59.7,59.79,59.68,59.79,26880.0,48.6349,48.7082,48.6186,48.7082,26880.0
2018-03-02 14:30:00,59.78,59.85,59.75,59.84,31295.0,48.7001,48.7571,48.6756,48.749,31295.0
2018-03-02 14:40:00,59.85,59.94,59.82,59.94,27241.0,48.7571,48.8304,48.7327,48.8304,27241.0
2018-03-02 14:50:00,59.94,60.01,59.87,59.9,34808.0,48.8304,48.8875,48.7734,48.7978,34808.0
2018-03-02 15:00:00,59.88,59.9,59.78,59.86,45131.0,48.7816,48.7978,48.7001,48.7653,45131.0
2018-03-02 15:10:00,59.86,59.86,59.65,59.69,38667.0,48.7653,48.7653,48.5942,48.6268,38667.0
2018-03-02 15:20:00,59.72,59.86,59.68,59.83,44404.0,48.6512,48.7653,48.6186,48.7408,44404.0
2018-03-02 15:30:00,59.82,60.12,59.79,60.11,80272.0,48.7327,48.9771,48.7082,48.9689,80272.0
2018-03-02 15:40:00,60.11,60.21,60.06,60.14,104673.0,48.9689,49.0504,48.9282,48.9934,104673.0
2018-03-02 15:50:00,60.15,60.27,60.14,60.2,204331.0,49.0015,49.0993,48.9934,49.0422,204331.0
2018-03-05 09:30:00,59.77,60.06,59.74,60.0,49171.0,48.6919,48.9282,48.6675,48.8793,49171.0
2018-03-05 09:40:00,60.01,60.35,59.9,60.19,22217.0,48.8875,49.1644,48.7978,49.0341,22217.0
2018-03-05 09:50:00,60.19,60.57,60.19,60.48,12715.0,49.0341,49.3437,49.0341,49.2703,12715.0
2018-03-05 10:00:00,60.51,60.67,60.51,60.66,11843.0,49.2948,49.4251,49.2948,49.417,11843.0
2018-03-05 10:10:00,60.64,60.71,60.49,60.64,15463.0,49.4007,49.4577,49.2785,49.4007,15463.0
2018-03-05 10:20:00,60.63,60.8,60.61,60.75,39820.0,49.3925,49.531,49.3763,49.4903,39820.0
2018-03-05 10:30:00,60.76,60.92,60.72,60.91,13588.0,49.4984,49.6288,49.4659,49.6206,13588.0
2018-03-05 10:40:00,60.9,60.93,60.81,60.88,29466.0,49.6125,49.6369,49.5392,49.5962,29466.0
2018-03-05 10:50:00,60.9,61.05,60.89,61.03,31002.0,49.6125,49.7347,49.6044,49.7184,31002.0
2018-03-05 11:00:00,61.03,61.16,61.03,61.08,24084.0,49.7184,49.8243,49.7184,49.7591,24084.0
2018-03-05 11:10:00,61.07,61.17,61.01,61.13,13417.0,49.751,49.8325,49.7021,49.7999,13417.0
2018-03-05 11:20:00,61.13,61.24,61.07,61.21,15870.0,49.7999,49.8895,49.751,49.865,15870.0
2018-03-05 11:30:00,61.2,61.23,61.08,61.19,12134.0,49.8569,49.8813,49.7591,49.8488,12134.0
2018-03-05 11:40:00,61.17,61.3,61.14,61.17,22028.0,49.8325,49.9384,49.808,49.8325,22028.0
2018-03-05 11:50:00,61.15,61.17,61.02,61.14,13566.0,49.8162,49.8325,49.7103,49.808,13566.0
2018-03-05 12:00:00,61.14,61.23,61.13,61.21,10599.0,49.808,49.8813,49.7999,49.865,10599.0
2018-03-05 12:10:00,61.25,61.31,61.22,61.29,29770.0,49.8976,49.9465,49.8732,49.9302,29770.0
2018-03-05 12:20:00,61.29,61.36,61.22,61.36,11951.0,49.9302,49.9872,49.8732,49.9872,11951.0
2018-03-05 12:30:00,61.36,61.42,61.27,61.39,13513.0,49.9872,50.0361,49.9139,50.0117,13513.0
2018-03-05 12:40:00,61.39,61.44,61.37,61.42,10428.0,50.0117,50.0524,49.9954,50.0361,10428.0
2018-03-05 12:50:00,61.43,61.45,61.32,61.42,11767.0,50.0443,50.0606,49.9547,50.0361,11767.0
2018-03-05 13:00:00,61.42,61.46,61.29,61.31,14921.0,50.0361,50.0687,49.9302,49.9465,14921.0
2018-03-05 13:10:00,61.31,61.38,61.23,61.23,51007.0,49.9465,50.0035,49.8813,49.8813,51007.0
2018-03-05 13:20:00,61.23,61.45,61.22,61.38,40387.0,49.8813,50.0606,49.8732,50.0035,40387.0
2018-03-05 13:30:00,61.37,61.39,61.21,61.27,29521.0,49.9954,50.0117,49.865,49.9139,29521.0
2018-03-05 13:40:00,61.28,61.3,61.19,61.21,23569.0,49.9221,49.9384,49.8488,49.865,23569.0
2018-03-05 13:50:00,61.21,61.24,61.19,61.19,20310.0,49.865,49.8895,49.8488,49.8488,20310.0
2018-03-05 14:00:00,61.21,61.22,61.09,61.11,17229.0,49.865,49.8732,49.7673,49.7836,17229.0
2018-03-05 14:10:00,61.12,61.18,61.1,61.1,27954.0,49.7917,49.8406,49.7754,49.7754,27954.0
2018-03-05 14:20:00,61.09,61.2,61.09,61.14,18652.0,49.7673,49.8569,49.7673,49.808,18652.0
2018-03-05 14:30:00,61.13,61.18,61.03,61.04,38309.0,49.7999,49.8406,49.7184,49.7266,38309.0
2018-03-05 14:40:00,61.04,61.2,61.03,61.18,58372.0,49.7266,49.8569,49.7184,49.8406,58372.0
2018-03-05 14:50:00,61.18,61.3,61.16,61.25,31687.0,49.8406,49.9384,49.8243,49.8976,31687.0
2018-03-05 15:00:00,61.25,61.3,61.1,61.11,34850.0,49.8976,49.9384,49.7754,49.7836,34850.0
2018-03-05 15:10:00,61.11,61.19,61.11,61.17,31821.0,49.7836,49.8488,49.7836,49.8325,31821.0
2018-03-05 15:20:00,61.17,61.17,60.91,60.92,35969.0,49.8325,49.8325,49.6206,49.6288,35969.0
2018-03-05 15:30:00,60.91,60.96,60.85,60.91,43849.0,49.6206,49.6614,49.5718,49.6206,43849.0
2018-03-05 15:40:00,60.91,61.16,60.89,61.14,99715.0,49.6206,49.8243,49.6044,49.808,99715.0
2018-03-05 15:50:00,61.13,61.21,61.05,61.08,153964.0,49.7999,49.865,49.7347,49.7591,153964.0
2018-03-06 09:30:00,61.02,61.3,60.71,60.8,81086.0,49.7103,49.9384,49.4577,49.531,81086.0
2018-03-06 09:40:00,60.83,60.95,60.68,60.85,91617.0,49.5555,49.6532,49.4333,49.5718,91617.0
2018-03-06 09:50:00,60.88,61.24,60.84,61.17,117049.0,49.5962,49.8895,49.5636,49.8325,117049.0
2018-03-06 10:00:00,61.22,61.22,60.89,60.89,43430.0,49.8732,49.8732,49.6044,49.6044,43430.0
2018-03-06 10:10:00,60.89,61.07,60.84,61.07,35554.0,49.6044,49.751,49.5636,49.751,35554.0
2018-03-06 10:20:00,61.03,61.1,60.92,61.07,14358.0,49.7184,49.7754,49.6288,49.751,14358.0
2018-03-06 10:30:00,61.08,61.2,61.08,61.17,29126.0,49.7591,49.8569,49.7591,49.8325,29126.0
2018-03-06 10:40:00,61.17,61.17,60.99,61.08,39862.0,49.8325,49.8325,49.6858,49.7591,39862.0
2018-03-06 10:50:00,61.09,61.22,61.0,61.03,36131.0,49.7673,49.8732,49.694,49.7184,36131.0
2018-03-06 11:00:00,61.03,61.23,61.02,61.23,53221.0,49.7184,49.8813,49.7103,49.8813,53221.0
2018-03-06 11:10:00,61.25,61.39,61.21,61.38,23768.0,49.8976,50.0117,49.865,50.0035,23768.0
2018-03-06 11:20:00,61.39,61.45,61.22,61.35,58755.0,50.0117,50.0606,49.8732,49.9791,58755.0
2018-03-06 11:30:00,61.35,61.43,61.17,61.17,43433.0,49.9791,50.0443,49.8325,49.8325,43433.0
2018-03-06 11:40:00,61.15,61.26,61.12,61.22,9448.0,49.8162,49.9058,49.7917,49.8732,9448.0
2018-03-06 11:50:00,61.23,61.28,61.16,61.17,22000.0,49.8813,49.9221,49.8243,49.8325,22000.0
2018-03-06 12:00:00,61.17,61.31,61.17,61.29,25795.0,49.8325,49.9465,49.8325,49.9302,25795.0
2018-03-06 12:10:00,61.29,61.3,61.21,61.24,17835.0,49.9302,49.9384,49.865,49.8895,17835.0
2018-03-06 12:20:00,61.26,61.28,61.13,61.14,12212.0,49.9058,49.9221,49.7999,49.808,12212.0
2018-03-06 12:30:00,61.14,61.24,61.12,61.2,8949.0,49.808,49.8895,49.7917,49.8569,8949.0
2018-03-06 12:40:00,61.18,61.32,61.18,61.31,22096.0,49.8406,49.9547,49.8406,49.9465,22096.0
2018-03-06 12:50:00,61.32,61.44,61.3,61.43,23395.0,49.9547,50.0524,49.9384,50.0443,23395.0
2018-03-06 13:00:00,61.45,61.48,61.3,61.36,17343.0,50.0606,50.085,49.9384,49.9872,17343.0
2018-03-06 13:10:00,61.36,61.39,61.29,61.29,6576.0,49.9872,50.0117,49.9302,49.9302,6576.0
2018-03-06 13:20:00,61.3,61.43,61.29,61.39,11960.0,49.9384,50.0443,49.9302,50.0117,11960.0
2018-03-06 13:30:00,61.39,61.44,61.34,61.41,17199.0,50.0117,50.0524,49.9709,50.028,17199.0
2018-03-06 13:40:00,61.42,61.48,61.37,61.46,12243.0,50.0361,50.085,49.9954,50.0687,12243.0
2018-03-06 13:50:00,61.45,61.46,61.37,61.45,10055.0,50.0606,50.0687,49.9954,50.0606,10055.0
2018-03-06 14:00:00,61.43,61.58,61.43,61.58,19555.0,50.0443,50.1665,50.0443,50.1665,19555.0
2018-03-06 14:10:00,61.57,61.57,61.4,61.56,22924.0,50.1583,50.1583,50.0198,50.1502,22924.0
2018-03-06 14:20:00,61.56,61.7,61.55,61.6,19713.0,50.1502,50.2642,50.142,50.1828,19713.0
2018-03-06 14:30:00,61.6,61.62,61.48,61.51,26122.0,50.1828,50.1991,50.085,50.1094,26122.0
2018-03-06 14:40:00,61.5,61.52,61.41,61.48,10334.0,50.1013,50.1176,50.028,50.085,10334.0
2018-03-06 14:50:00,61.48,61.54,61.42,61.53,16608.0,50.085,50.1339,50.0361,50.1257,16608.0
2018-03-06 15:00:00,61.52,61.53,61.41,61.48,17032.0,50.1176,50.1257,50.028,50.085,17032.0
2018-03-06 15:10:00,61.48,61.48,61.36,61.43,20286.0,50.085,50.085,49.9872,50.0443,20286.0
2018-03-06 15:20:00,61.43,61.68,61.4,61.66,27037.0,50.0443,50.2479,50.0198,50.2316,27037.0
2018-03-06 15:30:00,61.65,61.69,61.51,61.52,47263.0,50.2235,50.2561,50.1094,50.1176,47263.0
2018-03-06 15:40:00,61.52,61.55,61.44,61.48,92443.0,50.1176,50.142,50.0524,50.085,92443.0
2018-03-06 15:50:00,61.48,61.6,61.46,61.6,231753.0,50.085,50.1828,50.0687,50.1828,231753.0
2018-03-07 09:30:00,61.6,61.87,61.1,61.64,64423.0,50.1828,50.4027,49.7754,50.2153,64423.0
2018-03-07 09:40:00,61.61,61.69,61.33,61.42,30246.0,50.1909,50.2561,49.9628,50.0361,30246.0
2018-03-07 09:50:00,61.47,61.54,61.31,61.32,23150.0,50.0769,50.1339,49.9465,49.9547,23150.0
2018-03-07 10:00:00,61.3,61.46,61.28,61.32,18415.0,49.9384,50.0687,49.9221,49.9547,18415.0
2018-03-07 10:10:00,61.37,61.54,61.37,61.54,27524.0,49.9954,50.1339,49.9954,50.1339,27524.0
2018-03-07 10:20:00,61.55,61.67,61.52,61.54,31953.0,50.142,50.2398,50.1176,50.1339,31953.0
2018-03-07 10:30:00,61.53,61.63,61.52,61.52,37654.0,50.1257,50.2072,50.1176,50.1176,37654.0
2018-03-07 10:40:00,61.52,61.6,61.44,61.46,14814.0,50.1176,50.1828,50.0524,50.0687,14814.0
2018-03-07 10:50:00,61.48,61.49,61.34,61.44,20575.0,50.085,50.0931,49.9709,50.0524,20575.0
2018-03-07 11:00:00,61.43,61.49,61.34,61.39,22299.0,50.0443,50.0931,49.9709,50.0117,22299.0
2018-03-07 11:10:00,61.38,61.56,61.37,61.56,22777.0,50.0035,50.1502,49.9954,50.1502,22777.0
2018-03-07 11:20:00,61.55,61.62,61.48,61.59,16491.0,50.142,50.1991,50.085,50.1746,16491.0
2018-03-07 11:30:00,61.58,61.59,61.43,61.47,17927.0,50.1665,50.1746,50.0443,50.0769,17927.0
2018-03-07 11:40:00,61.47,61.58,61.47,61.52,18331.0,50.0769,50.1665,50.0769,50.1176,18331.0
2018-03-07 11:50:00,61.52,61.66,61.47,61.63,35476.0,50.1176,50.2316,50.0769,50.2072,35476.0
2018-03-07 12:00:00,61.66,61.71,61.58,61.68,15976.0,50.2316,50.2724,50.1665,50.2479,15976.0
2018-03-07 12:10:00,61.67,61.67,61.58,61.59,13003.0,50.2398,50.2398,50.1665,50.1746,13003.0
2018-03-07 12:20:00,61.6,61.64,61.55,61.64,9000.0,50.1828,50.2153,50.142,50.2153,9000.0
2018-03-07 12:30:00,61.62,61.74,61.57,61.73,17503.0,50.1991,50.2968,50.1583,50.2887,17503.0
2018-03-07 12:40:00,61.74,61.74,61.66,61.72,17222.0,50.2968,50.2968,50.2316,50.2805,17222.0
2018-03-07 12:50:00,61.71,61.73,61.67,61.69,10160.0,50.2724,50.2887,50.2398,50.2561,10160.0
2018-03-07 13:00:00,61.67,61.7,61.58,61.62,19859.0,50.2398,50.2642,50.1665,50.1991,19859.0
2018-03-07 13:10:00,61.63,61.65,61.52,61.63,19266.0,50.2072,50.2235,50.1176,50.2072,19266.0
2018-03-07 13:20:00,61.62,61.71,61.61,61.71,11060.0,50.1991,50.2724,50.1909,50.2724,11060.0
2018-03-07 13:30:00,61.71,61.79,61.71,61.79,27969.0,50.2724,50.3375,50.2724,50.3375,27969.0
2018-03-07 13:40:00,61.8,61.81,61.67,61.74,18726.0,50.3457,50.3538,50.2398,50.2968,18726.0
2018-03-07 13:50:00,61.73,61.74,61.58,61.6,91975.0,50.2887,50.2968,50.1665,50.1828,91975.0
2018-03-07 14:00:00,61.59,61.73,61.57,61.65,37683.0,50.1746,50.2887,50.1583,50.2235,37683.0
2018-03-07 14:10:00,61.66,61.73,61.64,61.67,17364.0,50.2316,50.2887,50.2153,50.2398,17364.0
2018-03-07 14:20:00,61.67,61.71,61.65,61.66,22551.0,50.2398,50.2724,50.2235,50.2316,22551.0
2018-03-07 14:30:00,61.67,61.87,61.67,61.8,22225.0,50.2398,50.4027,50.2398,50.3457,22225.0
2018-03-07 14:40:00,61.81,61.85,61.75,61.83,13318.0,50.3538,50.3864,50.305,50.3701,13318.0
2018-03-07 14:50:00,61.84,61.86,61.73,61.75,34041.0,50.3783,50.3946,50.2887,50.305,34041.0
2018-03-07 15:00:00,61.76,61.9,61.74,61.86,31878.0,50.3131,50.4272,50.2968,50.3946,31878.0
2018-03-07 15:10:00,61.87,61.89,61.82,61.88,21885.0,50.4027,50.419,50.362,50.4109,21885.0
2018-03-07 15:20:00,61.87,61.87,61.79,61.83,27617.0,50.4027,50.4027,50.3375,50.3701,27617.0
2018-03-07 15:30:00,61.83,61.87,61.81,61.86,47724.0,50.3701,50.4027,50.3538,50.3946,47724.0
2018-03-07 15:40:00,61.85,61.88,61.82,61.85,103235.0,50.3864,50.4109,50.362,50.3864,103235.0
2018-03-07 15:50:00,61.85,61.94,61.78,61.91,242786.0,50.3864,50.4597,50.3294,50.4353,242786.0
2018-03-08 09:30:00,62.11,62.22,61.83,61.91,94062.0,50.5982,50.6878,50.3701,50.4353,94062.0
2018-03-08 09:40:00,61.91,62.05,61.81,61.86,15715.0,50.4353,50.5494,50.3538,50.3946,15715.0
2018-03-08 09:50:00,61.87,61.9,61.73,61.83,21089.0,50.4027,50.4272,50.2887,50.3701,21089.0
2018-03-08 10:00:00,61.84,62.02,61.83,62.01,22848.0,50.3783,50.5249,50.3701,50.5168,22848.0
2018-03-08 10:10:00,62.03,62.14,62.03,62.07,21016.0,50.5331,50.6227,50.5331,50.5656,21016.0
2018-03-08 10:20:00,62.03,62.13,61.97,62.13,45164.0,50.5331,50.6145,50.4842,50.6145,45164.0
2018-03-08 10:30:00,62.13,62.2,62.1,62.18,19751.0,50.6145,50.6716,50.5901,50.6553,19751.0
2018-03-08 10:40:00,62.19,62.26,62.13,62.23,19869.0,50.6634,50.7204,50.6145,50.696,19869.0
2018-03-08 10:50:00,62.23,62.27,62.19,62.22,12612.0,50.696,50.7286,50.6634,50.6878,12612.0
2018-03-08 11:00:00,62.23,62.31,62.17,62.19,15429.0,50.696,50.7612,50.6471,50.6634,15429.0
2018-03-08 11:10:00,62.19,62.32,62.19,62.23,27612.0,50.6634,50.7693,50.6634,50.696,27612.0
2018-03-08 11:20:00,62.23,62.23,62.05,62.12,15463.0,50.696,50.696,50.5494,50.6064,15463.0
2018-03-08 11:30:00,62.14,62.14,61.99,62.02,30033.0,50.6227,50.6227,50.5005,50.5249,30033.0
2018-03-08 11:40:00,62.03,62.18,62.03,62.17,24464.0,50.5331,50.6553,50.5331,50.6471,24464.0
2018-03-08 11:50:00,62.18,62.25,62.15,62.21,14299.0,50.6553,50.7123,50.6308,50.6797,14299.0
2018-03-08 12:00:00,62.19,62.23,62.16,62.2,12281.0,50.6634,50.696,50.639,50.6716,12281.0
2018-03-08 12:10:00,62.2,62.22,62.14,62.22,17514.0,50.6716,50.6878,50.6227,50.6878,17514.0
2018-03-08 12:20:00,62.24,62.3,62.2,62.3,8469.0,50.7041,50.753,50.6716,50.753,8469.0
2018-03-08 12:30:00,62.28,62.35,62.28,62.29,14934.0,50.7367,50.7938,50.7367,50.7449,14934.0
2018-03-08 12:40:00,62.29,62.36,62.29,62.35,8763.0,50.7449,50.8019,50.7449,50.7938,8763.0
2018-03-08 12:50:00,62.35,62.38,62.25,62.32,15648.0,50.7938,50.8182,50.7123,50.7693,15648.0
2018-03-08 13:00:00,62.32,62.35,62.29,62.35,10611.0,50.7693,50.7938,50.7449,50.7938,10611.0
2018-03-08 13:10:00,62.36,62.43,62.33,62.43,12567.0,50.8019,50.8589,50.7775,50.8589,12567.0
2018-03-08 13:20:00,62.43,62.44,62.37,62.42,10883.0,50.8589,50.8671,50.81,50.8508,10883.0
2018-03-08 13:30:00,62.42,62.45,62.37,62.37,13280.0,50.8508,50.8752,50.81,50.81,13280.0
2018-03-08 13:40:00,62.35,62.35,62.23,62.33,13404.0,50.7938,50.7938,50.696,50.7775,13404.0
2018-03-08 13:50:00,62.33,62.38,62.33,62.33,18489.0,50.7775,50.8182,50.7775,50.7775,18489.0
2018-03-08 14:00:00,62.33,62.33,62.14,62.15,26036.0,50.7775,50.7775,50.6227,50.6308,26036.0
2018-03-08 14:10:00,62.16,62.29,62.14,62.26,14822.0,50.639,50.7449,50.6227,50.7204,14822.0
2018-03-08 14:20:00,62.26,62.26,62.21,62.22,12856.0,50.7204,50.7204,50.6797,50.6878,12856.0
2018-03-08 14:30:00,62.21,62.29,62.18,62.29,15033.0,50.6797,50.7449,50.6553,50.7449,15033.0
2018-03-08 14:40:00,62.28,62.38,62.27,62.33,26945.0,50.7367,50.8182,50.7286,50.7775,26945.0
2018-03-08 14:50:00,62.33,62.35,62.27,62.3,24736.0,50.7775,50.7938,50.7286,50.753,24736.0
2018-03-08 15:00:00,62.31,62.34,62.2,62.2,22276.0,50.7612,50.7856,50.6716,50.6716,22276.0
2018-03-08 15:10:00,62.22,62.24,62.11,62.2,26334.0,50.6878,50.7041,50.5982,50.6716,26334.0
2018-03-08 15:20:00,62.21,62.23,62.16,62.18,18950.0,50.6797,50.696,50.639,50.6553,18950.0
2018-03-08 15:30:00,62.19,62.29,62.14,62.24,39572.0,50.6634,50.7449,50.6227,50.7041,39572.0
2018-03-08 15:40:00,62.22,62.29,62.17,62.26,55557.0,50.6878,50.7449,50.6471,50.7204,55557.0
2018-03-08 15:50:00,62.27,62.41,62.2,62.38,150043.0,50.7286,50.8426,50.6716,50.8182,150043.0
2018-03-09 09:30:00,62.58,62.58,62.0,62.18,37642.0,50.9811,50.9811,50.5086,50.6553,37642.0
2018-03-09 09:40:00,62.19,62.29,62.12,62.27,42531.0,50.6634,50.7449,50.6064,50.7286,42531.0
2018-03-09 09:50:00,62.28,62.65,62.24,62.64,53256.0,50.7367,51.0381,50.7041,51.03,53256.0
2018-03-09 10:00:00,62.64,62.75,62.6,62.72,67587.0,51.03,51.1196,50.9974,51.0952,67587.0
2018-03-09 10:10:00,62.72,62.87,62.68,62.83,51271.0,51.0952,51.2174,51.0626,51.1848,51271.0
2018-03-09 10:20:00,62.83,62.9,62.72,62.86,30729.0,51.1848,51.2418,51.0952,51.2092,30729.0
2018-03-09 10:30:00,62.86,62.86,62.74,62.78,42065.0,51.2092,51.2092,51.1115,51.1441,42065.0
2018-03-09 10:40:00,62.77,62.92,62.74,62.92,43013.0,51.1359,51.2581,51.1115,51.2581,43013.0
2018-03-09 10:50:00,62.92,62.96,62.68,62.76,70315.0,51.2581,51.2907,51.0626,51.1278,70315.0
2018-03-09 11:00:00,62.77,62.78,62.62,62.75,48297.0,51.1359,51.1441,51.0137,51.1196,48297.0
2018-03-09 11:10:00,62.74,62.79,62.65,62.73,47618.0,51.1115,51.1522,51.0381,51.1033,47618.0
2018-03-09 11:20:00,62.72,62.86,62.71,62.81,22950.0,51.0952,51.2092,51.087,51.1685,22950.0
2018-03-09 11:30:00,62.83,62.89,62.79,62.89,24105.0,51.1848,51.2337,51.1522,51.2337,24105.0
2018-03-09 11:40:00,62.89,63.08,62.89,62.94,28985.0,51.2337,51.3884,51.2337,51.2744,28985.0
2018-03-09 11:50:00,62.94,62.95,62.83,62.93,17313.0,51.2744,51.2825,51.1848,51.2663,17313.0
2018-03-09 12:00:00,62.93,62.98,62.9,62.97,46791.0,51.2663,51.307,51.2418,51.2988,46791.0
2018-03-09 12:10:00,62.98,63.1,62.97,63.06,23197.0,51.307,51.4047,51.2988,51.3722,23197.0
2018-03-09 12:20:00,63.07,63.13,63.04,63.12,16726.0,51.3803,51.4292,51.3559,51.421,16726.0
2018-03-09 12:30:00,63.14,63.23,63.11,63.19,24318.0,51.4373,51.5106,51.4129,51.4781,24318.0
2018-03-09 12:40:00,63.18,63.21,63.14,63.14,21338.0,51.4699,51.4944,51.4373,51.4373,21338.0
2018-03-09 12:50:00,63.13,63.15,63.08,63.08,20971.0,51.4292,51.4455,51.3884,51.3884,20971.0
2018-03-09 13:00:00,63.1,63.16,63.08,63.16,16849.0,51.4047,51.4536,51.3884,51.4536,16849.0
2018-03-09 13:10:00,63.16,63.2,63.1,63.1,15410.0,51.4536,51.4862,51.4047,51.4047,15410.0
2018-03-09 13:20:00,63.08,63.14,63.07,63.12,18578.0,51.3884,51.4373,51.3803,51.421,18578.0
2018-03-09 13:30:00,63.13,63.14,63.01,63.03,15843.0,51.4292,51.4373,51.3314,51.3477,15843.0
2018-03-09 13:40:00,63.02,63.08,63.02,63.03,12592.0,51.3396,51.3884,51.3396,51.3477,12592.0
2018-03-09 13:50:00,63.04,63.11,63.02,63.09,20769.0,51.3559,51.4129,51.3396,51.3966,20769.0
2018-03-09 14:00:00,63.1,63.18,63.09,63.18,20031.0,51.4047,51.4699,51.3966,51.4699,20031.0
2018-03-09 14:10:00,63.18,63.19,63.04,63.09,32810.0,51.4699,51.4781,51.3559,51.3966,32810.0
2018-03-09 14:20:00,63.1,63.12,62.94,63.01,34845.0,51.4047,51.421,51.2744,51.3314,34845.0
2018-03-09 14:30:00,63.02,63.08,63.0,63.03,19936.0,51.3396,51.3884,51.3233,51.3477,19936.0
2018-03-09 14:40:00,63.03,63.09,63.02,63.03,82229.0,51.3477,51.3966,51.3396,51.3477,82229.0
2018-03-09 14:50:00,63.01,63.09,62.91,63.09,37783.0,51.3314,51.3966,51.25,51.3966,37783.0
2018-03-09 15:00:00,63.09,63.14,63.08,63.12,48178.0,51.3966,51.4373,51.3884,51.421,48178.0
2018-03-09 15:10:00,63.12,63.18,63.04,63.1,43780.0,51.421,51.4699,51.3559,51.4047,43780.0
2018-03-09 15:20:00,63.09,63.28,63.06,63.27,52745.0,51.3966,51.5514,51.3722,51.5432,52745.0
2018-03-09 15:30:00,63.27,63.34,63.21,63.32,69227.0,51.5432,51.6003,51.4944,51.584,69227.0
2018-03-09 15:40:00,63.32,63.48,63.32,63.48,131270.0,51.584,51.7143,51.584,51.7143,131270.0
2018-03-09 15:50:00,63.48,63.7,63.48,63.68,301149.0,51.7143,51.8935,51.7143,51.8772,301149.0
2018-03-12 09:30:00,63.54,63.87,63.34,63.62,95102.0,51.7632,52.032,51.6003,51.8284,95102.0
2018-03-12 09:40:00,63.58,63.63,63.43,63.54,64629.0,51.7958,51.8365,51.6736,51.7632,64629.0
2018-03-12 09:50:00,63.5,63.59,63.38,63.57,35772.0,51.7306,51.8039,51.6328,51.7876,35772.0
2018-03-12 10:00:00,63.55,63.6,63.4,63.44,32697.0,51.7713,51.8121,51.6491,51.6817,32697.0
2018-03-12 10:10:00,63.46,63.61,63.44,63.49,37461.0,51.698,51.8202,51.6817,51.7225,37461.0
2018-03-12 10:20:00,63.48,63.49,63.34,63.44,46928.0,51.7143,51.7225,51.6003,51.6817,46928.0
2018-03-12 10:30:00,63.4,63.44,63.3,63.32,32882.0,51.6491,51.6817,51.5677,51.584,32882.0
2018-03-12 10:40:00,63.32,63.51,63.29,63.43,86607.0,51.584,51.7388,51.5595,51.6736,86607.0
2018-03-12 10:50:00,63.41,63.45,63.33,63.4,48102.0,51.6573,51.6899,51.5921,51.6491,48102.0
2018-03-12 11:00:00,63.39,63.42,63.3,63.32,26384.0,51.641,51.6654,51.5677,51.584,26384.0
2018-03-12 11:10:00,63.31,63.35,63.26,63.34,31840.0,51.5758,51.6084,51.5351,51.6003,31840.0
2018-03-12 11:20:00,63.33,63.38,63.26,63.29,40850.0,51.5921,51.6328,51.5351,51.5595,40850.0
2018-03-12 11:30:00,63.29,63.3,63.18,63.19,34324.0,51.5595,51.5677,51.4699,51.4781,34324.0
2018-03-12 11:40:00,63.2,63.29,63.19,63.26,27862.0,51.4862,51.5595,51.4781,51.5351,27862.0
2018-03-12 11:50:00,63.24,63.29,63.18,63.19,19462.0,51.5188,51.5595,51.4699,51.4781,19462.0
2018-03-12 12:00:00,63.21,63.22,63.15,63.18,23375.0,51.4944,51.5025,51.4455,51.4699,23375.0
2018-03-12 12:10:00,63.19,63.39,63.19,63.39,72716.0,51.4781,51.641,51.4781,51.641,72716.0
2018-03-12 12:20:00,63.39,63.51,63.39,63.4,32922.0,51.641,51.7388,51.641,51.6491,32922.0
2018-03-12 12:30:00,63.4,63.41,63.34,63.37,24744.0,51.6491,51.6573,51.6003,51.6247,24744.0
2018-03-12 12:40:00,63.38,63.4,63.34,63.38,19086.0,51.6328,51.6491,51.6003,51.6328,19086.0
2018-03-12 12:50:00,63.38,63.5,63.38,63.46,29380.0,51.6328,51.7306,51.6328,51.698,29380.0
2018-03-12 13:00:00,63.46,63.57,63.4,63.57,26436.0,51.698,51.7876,51.6491,51.7876,26436.0
2018-03-12 13:10:00,63.59,63.66,63.57,63.57,31175.0,51.8039,51.8609,51.7876,51.7876,31175.0
2018-03-12 13:20:00,63.57,63.61,63.53,63.55,25344.0,51.7876,51.8202,51.755,51.7713,25344.0
2018-03-12 13:30:00,63.55,63.68,63.52,63.66,32434.0,51.7713,51.8772,51.7469,51.8609,32434.0
2018-03-12 13:40:00,63.66,63.75,63.61,63.75,26104.0,51.8609,51.9343,51.8202,51.9343,26104.0
2018-03-12 13:50:00,63.76,63.76,63.64,63.69,28866.0,51.9424,51.9424,51.8447,51.8854,28866.0
2018-03-12 14:00:00,63.7,63.77,63.65,63.76,22967.0,51.8935,51.9506,51.8528,51.9424,22967.0
2018-03-12 14:10:00,63.75,63.85,63.74,63.81,26188.0,51.9343,52.0157,51.9261,51.9831,26188.0
2018-03-12 14:20:00,63.81,63.82,63.65,63.67,37937.0,51.9831,51.9913,51.8528,51.8691,37937.0
2018-03-12 14:30:00,63.67,63.72,63.6,63.61,27589.0,51.8691,51.9098,51.8121,51.8202,27589.0
2018-03-12 14:40:00,63.61,63.61,63.46,63.47,26772.0,51.8202,51.8202,51.698,51.7062,26772.0
2018-03-12 14:50:00,63.46,63.47,63.39,63.44,24390.0,51.698,51.7062,51.641,51.6817,24390.0
2018-03-12 15:00:00,63.44,63.58,63.44,63.52,25618.0,51.6817,51.7958,51.6817,51.7469,25618.0
2018-03-12 15:10:00,63.52,63.53,63.34,63.39,43451.0,51.7469,51.755,51.6003,51.641,43451.0
2018-03-12 15:20:00,63.39,63.44,63.33,63.39,46916.0,51.641,51.6817,51.5921,51.641,46916.0
2018-03-12 15:30:00,63.39,63.44,63.33,63.39,67435.0,51.641,51.6817,51.5921,51.641,67435.0
2018-03-12 15:40:00,63.39,63.59,63.38,63.58,143548.0,51.641,51.8039,51.6328,51.7958,143548.0
2018-03-12 15:50:00,63.57,63.68,63.49,63.57,256100.0,51.7876,51.8772,51.7225,51.7876,256100.0
2018-03-13 09:30:00,63.86,64.02,63.69,63.8,59046.0,52.0239,52.1542,51.8854,51.975,59046.0
2018-03-13 09:40:00,63.83,63.88,63.64,63.71,18415.0,51.9994,52.0402,51.8447,51.9017,18415.0
2018-03-13 09:50:00,63.72,63.72,63.47,63.49,26099.0,51.9098,51.9098,51.7062,51.7225,26099.0
2018-03-13 10:00:00,63.46,63.58,63.33,63.56,54112.0,51.698,51.7958,51.5921,51.7795,54112.0
2018-03-13 10:10:00,63.56,63.66,63.37,63.42,33203.0,51.7795,51.8609,51.6247,51.6654,33203.0
2018-03-13 10:20:00,63.44,63.58,63.43,63.58,11443.0,51.6817,51.7958,51.6736,51.7958,11443.0
2018-03-13 10:30:00,63.58,63.61,63.5,63.61,39321.0,51.7958,51.8202,51.7306,51.8202,39321.0
2018-03-13 10:40:00,63.63,63.64,63.53,63.61,48068.0,51.8365,51.8447,51.755,51.8202,48068.0
2018-03-13 10:50:00,63.61,63.69,63.58,63.6,29107.0,51.8202,51.8854,51.7958,51.8121,29107.0
2018-03-13 11:00:00,63.6,63.6,63.36,63.59,58056.0,51.8121,51.8121,51.6166,51.8039,58056.0
2018-03-13 11:10:00,63.6,63.6,63.46,63.47,23143.0,51.8121,51.8121,51.698,51.7062,23143.0
2018-03-13 11:20:00,63.49,63.53,63.43,63.49,30438.0,51.7225,51.755,51.6736,51.7225,30438.0
2018-03-13 11:30:00,63.5,63.5,63.41,63.43,20366.0,51.7306,51.7306,51.6573,51.6736,20366.0
2018-03-13 11:40:00,63.44,63.52,63.44,63.47,16557.0,51.6817,51.7469,51.6817,51.7062,16557.0
2018-03-13 11:50:00,63.47,63.57,63.41,63.53,21402.0,51.7062,51.7876,51.6573,51.755,21402.0
2018-03-13 12:00:00,63.52,63.52,63.41,63.47,34308.0,51.7469,51.7469,51.6573,51.7062,34308.0
2018-03-13 12:10:00,63.47,63.55,63.41,63.52,29138.0,51.7062,51.7713,51.6573,51.7469,29138.0
2018-03-13 12:20:00,63.51,63.54,63.43,63.44,31369.0,51.7388,51.7632,51.6736,51.6817,31369.0
2018-03-13 12:30:00,63.46,63.48,63.39,63.39,15531.0,51.698,51.7143,51.641,51.641,15531.0
2018-03-13 12:40:00,63.39,63.46,63.36,63.36,23616.0,51.641,51.698,51.6166,51.6166,23616.0
2018-03-13 12:50:00,63.35,63.38,63.34,63.36,15580.0,51.6084,51.6328,51.6003,51.6166,15580.0
2018-03-13 13:00:00,63.35,63.43,63.35,63.36,15566.0,51.6084,51.6736,51.6084,51.6166,15566.0
2018-03-13 13:10:00,63.37,63.43,63.36,63.37,15724.0,51.6247,51.6736,51.6166,51.6247,15724.0
2018-03-13 13:20:00,63.37,63.48,63.34,63.48,17941.0,51.6247,51.7143,51.6003,51.7143,17941.0
2018-03-13 13:30:00,63.49,63.58,63.49,63.58,29566.0,51.7225,51.7958,51.7225,51.7958,29566.0
2018-03-13 13:40:00,63.58,63.61,63.55,63.59,31134.0,51.7958,51.8202,51.7713,51.8039,31134.0
2018-03-13 13:50:00,63.58,63.6,63.51,63.52,32698.0,51.7958,51.8121,51.7388,51.7469,32698.0
2018-03-13 14:00:00,63.53,63.63,63.52,63.61,24424.0,51.755,51.8365,51.7469,51.8202,24424.0
2018-03-13 14:10:00,63.61,63.61,63.47,63.49,23927.0,51.8202,51.8202,51.7062,51.7225,23927.0
2018-03-13 14:20:00,63.48,63.53,63.42,63.42,20803.0,51.7143,51.755,51.6654,51.6654,20803.0
2018-03-13 14:30:00,63.43,63.47,63.34,63.35,23676.0,51.6736,51.7062,51.6003,51.6084,23676.0
2018-03-13 14:40:00,63.35,63.35,63.27,63.3,25619.0,51.6084,51.6084,51.5432,51.5677,25619.0
2018-03-13 14:50:00,63.31,63.4,63.27,63.34,27873.0,51.5758,51.6491,51.5432,51.6003,27873.0
2018-03-13 15:00:00,63.34,63.44,63.3,63.44,42400.0,51.6003,51.6817,51.5677,51.6817,42400.0
2018-03-13 15:10:00,63.43,63.44,63.36,63.37,34337.0,51.6736,51.6817,51.6166,51.6247,34337.0
2018-03-13 15:20:00,63.37,63.38,63.31,63.33,33896.0,51.6247,51.6328,51.5758,51.5921,33896.0
2018-03-13 15:30:00,63.33,63.35,63.15,63.17,56401.0,51.5921,51.6084,51.4455,51.4618,56401.0
2018-03-13 15:40:00,63.16,63.18,63.05,63.16,88426.0,51.4536,51.4699,51.364,51.4536,88426.0
2018-03-13 15:50:00,63.17,63.41,63.17,63.35,195160.0,51.4618,51.6573,51.4618,51.6084,195160.0
2018-03-14 09:30:00,63.05,63.24,62.91,63.13,45205.0,51.754,51.91,51.6391,51.8197,45205.0
2018-03-14 09:40:00,63.13,63.36,63.0,63.3,31126.0,51.8197,52.0085,51.713,51.9592,31126.0
2018-03-14 09:50:00,63.3,63.4,63.21,63.31,44739.0,51.9592,52.0413,51.8853,51.9674,44739.0
2018-03-14 10:00:00,63.32,63.34,63.19,63.2,27164.0,51.9756,51.992,51.8689,51.8771,27164.0
2018-03-14 10:10:00,63.22,63.23,63.1,63.15,13137.0,51.8935,51.9017,51.795,51.8361,13137.0
2018-03-14 10:20:00,63.14,63.26,63.13,63.14,19413.0,51.8279,51.9264,51.8197,51.8279,19413.0
2018-03-14 10:30:00,63.13,63.23,63.11,63.17,15888.0,51.8197,51.9017,51.8032,51.8525,15888.0
2018-03-14 10:40:00,63.16,63.2,63.11,63.14,19604.0,51.8443,51.8771,51.8032,51.8279,19604.0
2018-03-14 10:50:00,63.13,63.21,63.05,63.07,18228.0,51.8197,51.8853,51.754,51.7704,18228.0
2018-03-14 11:00:00,63.06,63.13,62.91,63.06,26266.0,51.7622,51.8197,51.6391,51.7622,26266.0
2018-03-14 11:10:00,63.09,63.25,63.07,63.23,23637.0,51.7868,51.9182,51.7704,51.9017,23637.0
2018-03-14 11:20:00,63.22,63.36,63.21,63.34,34658.0,51.8935,52.0085,51.8853,51.992,34658.0
2018-03-14 11:30:00,63.36,63.36,63.08,63.08,31040.0,52.0085,52.0085,51.7786,51.7786,31040.0
2018-03-14 11:40:00,63.06,63.07,62.97,63.01,37294.0,51.7622,51.7704,51.6883,51.7212,37294.0
2018-03-14 11:50:00,63.02,63.09,62.93,62.99,44802.0,51.7294,51.7868,51.6555,51.7047,44802.0
2018-03-14 12:00:00,62.99,63.1,62.98,63.08,32780.0,51.7047,51.795,51.6965,51.7786,32780.0
2018-03-14 12:10:00,63.12,63.14,63.08,63.09,14666.0,51.8115,51.8279,51.7786,51.7868,14666.0
2018-03-14 12:20:00,63.09,63.09,62.91,62.97,9667.0,51.7868,51.7868,51.6391,51.6883,9667.0
2018-03-14 12:30:00,62.96,63.03,62.93,62.98,13434.0,51.6801,51.7376,51.6555,51.6965,13434.0
2018-03-14 12:40:00,62.98,63.05,62.97,62.99,16691.0,51.6965,51.754,51.6883,51.7047,16691.0
2018-03-14 12:50:00,62.99,63.01,62.95,63.0,15429.0,51.7047,51.7212,51.6719,51.713,15429.0
2018-03-14 13:00:00,62.99,63.0,62.9,62.94,18081.0,51.7047,51.713,51.6309,51.6637,18081.0
2018-03-14 13:10:00,62.92,62.95,62.88,62.92,18411.0,51.6473,51.6719,51.6145,51.6473,18411.0
2018-03-14 13:20:00,62.92,62.94,62.87,62.89,24729.0,51.6473,51.6637,51.6062,51.6227,24729.0
2018-03-14 13:30:00,62.89,62.92,62.85,62.91,11668.0,51.6227,51.6473,51.5898,51.6391,11668.0
2018-03-14 13:40:00,62.9,62.95,62.87,62.9,8091.0,51.6309,51.6719,51.6062,51.6309,8091.0
2018-03-14 13:50:00,62.9,63.07,62.9,63.05,15470.0,51.6309,51.7704,51.6309,51.754,15470.0
2018-03-14 14:00:00,63.05,63.08,63.02,63.06,17675.0,51.754,51.7786,51.7294,51.7622,17675.0
2018-03-14 14:10:00,63.06,63.07,62.98,62.98,15795.0,51.7622,51.7704,51.6965,51.6965,15795.0
2018-03-14 14:20:00,63.0,63.08,62.98,63.05,17082.0,51.713,51.7786,51.6965,51.754,17082.0
2018-03-14 14:30:00,63.05,63.15,63.04,63.12,23017.0,51.754,51.8361,51.7458,51.8115,23017.0
2018-03-14 14:40:00,63.12,63.15,63.07,63.14,14394.0,51.8115,51.8361,51.7704,51.8279,14394.0
2018-03-14 14:50:00,63.14,63.2,63.12,63.13,20571.0,51.8279,51.8771,51.8115,51.8197,20571.0
2018-03-14 15:00:00,63.12,63.13,63.04,63.1,45216.0,51.8115,51.8197,51.7458,51.795,45216.0
2018-03-14 15:10:00,63.1,63.13,63.0,63.08,31737.0,51.795,51.8197,51.713,51.7786,31737.0
2018-03-14 15:20:00,63.08,63.13,63.02,63.05,27901.0,51.7786,51.8197,51.7294,51.754,27901.0
2018-03-14 15:30:00,63.04,63.3,63.04,63.3,55707.0,51.7458,51.9592,51.7458,51.9592,55707.0
2018-03-14 15:40:00,63.3,63.3,63.2,63.26,68406.0,51.9592,51.9592,51.8771,51.9264,68406.0
2018-03-14 15:50:00,63.25,63.25,63.16,63.21,149018.0,51.9182,51.9182,51.8443,51.8853,149018.0
2018-03-15 09:30:00,63.35,63.48,63.21,63.45,55467.0,52.0002,52.107,51.8853,52.0823,55467.0
2018-03-15 09:40:00,63.45,63.56,63.34,63.51,57345.0,52.0823,52.1726,51.992,52.1316,57345.0
2018-03-15 09:50:00,63.51,63.54,63.26,63.36,42534.0,52.1316,52.1562,51.9264,52.0085,42534.0
2018-03-15 10:00:00,63.35,63.37,63.17,63.27,60416.0,52.0002,52.0167,51.8525,51.9346,60416.0
2018-03-15 10:10:00,63.27,63.34,63.17,63.3,45596.0,51.9346,51.992,51.8525,51.9592,45596.0
2018-03-15 10:20:00,63.31,63.38,63.17,63.24,26373.0,51.9674,52.0249,51.8525,51.91,26373.0
2018-03-15 10:30:00,63.24,63.43,63.24,63.42,23106.0,51.91,52.0659,51.91,52.0577,23106.0
2018-03-15 10:40:00,63.43,63.49,63.39,63.4,57249.0,52.0659,52.1152,52.0331,52.0413,57249.0
2018-03-15 10:50:00,63.4,63.42,63.36,63.39,31648.0,52.0413,52.0577,52.0085,52.0331,31648.0
2018-03-15 11:00:00,63.38,63.42,63.36,63.38,37251.0,52.0249,52.0577,52.0085,52.0249,37251.0
2018-03-15 11:10:00,63.39,63.41,63.36,63.37,20505.0,52.0331,52.0495,52.0085,52.0167,20505.0
2018-03-15 11:20:00,63.37,63.46,63.37,63.44,26356.0,52.0167,52.0905,52.0167,52.0741,26356.0
2018-03-15 11:30:00,63.44,63.61,63.43,63.59,42008.0,52.0741,52.2137,52.0659,52.1972,42008.0
2018-03-15 11:40:00,63.59,63.62,63.49,63.54,42898.0,52.1972,52.2219,52.1152,52.1562,42898.0
2018-03-15 11:50:00,63.54,63.62,63.51,63.54,54075.0,52.1562,52.2219,52.1316,52.1562,54075.0
2018-03-15 12:00:00,63.53,63.59,63.52,63.54,26991.0,52.148,52.1972,52.1398,52.1562,26991.0
2018-03-15 12:10:00,63.54,63.6,63.49,63.53,29918.0,52.1562,52.2055,52.1152,52.148,29918.0
2018-03-15 12:20:00,63.52,63.65,63.5,63.61,33908.0,52.1398,52.2465,52.1234,52.2137,33908.0
2018-03-15 12:30:00,63.62,63.64,63.5,63.5,24589.0,52.2219,52.2383,52.1234,52.1234,24589.0
2018-03-15 12:40:00,63.5,63.57,63.47,63.53,19877.0,52.1234,52.1808,52.0987,52.148,19877.0
2018-03-15 12:50:00,63.53,63.56,63.38,63.41,36673.0,52.148,52.1726,52.0249,52.0495,36673.0
2018-03-15 13:00:00,63.4,63.5,63.38,63.49,18346.0,52.0413,52.1234,52.0249,52.1152,18346.0
2018-03-15 13:10:00,63.48,63.56,63.47,63.52,16418.0,52.107,52.1726,52.0987,52.1398,16418.0
2018-03-15 13:20:00,63.53,63.55,63.47,63.52,23514.0,52.148,52.1644,52.0987,52.1398,23514.0
2018-03-15 13:30:00,63.5,63.55,63.5,63.52,11962.0,52.1234,52.1644,52.1234,52.1398,11962.0
2018-03-15 13:40:00,63.53,63.53,63.36,63.37,11701.0,52.148,52.148,52.0085,52.0167,11701.0
2018-03-15 13:50:00,63.39,63.41,63.3,63.3,11172.0,52.0331,52.0495,51.9592,51.9592,11172.0
2018-03-15 14:00:00,63.31,63.35,63.24,63.25,27759.0,51.9674,52.0002,51.91,51.9182,27759.0
2018-03-15 14:10:00,63.23,63.26,63.19,63.19,13419.0,51.9017,51.9264,51.8689,51.8689,13419.0
2018-03-15 14:20:00,63.2,63.24,63.09,63.09,14661.0,51.8771,51.91,51.7868,51.7868,14661.0
2018-03-15 14:30:00,63.08,63.22,63.08,63.19,23447.0,51.7786,51.8935,51.7786,51.8689,23447.0
2018-03-15 14:40:00,63.2,63.2,63.08,63.13,16013.0,51.8771,51.8771,51.7786,51.8197,16013.0
2018-03-15 14:50:00,63.13,63.22,63.11,63.21,24922.0,51.8197,51.8935,51.8032,51.8853,24922.0
2018-03-15 15:00:00,63.21,63.32,63.21,63.32,33594.0,51.8853,51.9756,51.8853,51.9756,33594.0
2018-03-15 15:10:00,63.32,63.36,63.3,63.33,51291.0,51.9756,52.0085,51.9592,51.9838,51291.0
2018-03-15 15:20:00,63.34,63.45,63.33,63.45,22076.0,51.992,52.0823,51.9838,52.0823,22076.0
2018-03-15 15:30:00,63.46,63.46,63.25,63.25,34622.0,52.0905,52.0905,51.9182,51.9182,34622.0
2018-03-15 15:40:00,63.26,63.41,63.25,63.36,54709.0,51.9264,52.0495,51.9182,52.0085,54709.0
2018-03-15 15:50:00,63.35,63.52,63.33,63.43,168016.0,52.0002,52.1398,51.9838,52.0659,168016.0
2018-03-16 09:30:00,63.49,63.83,63.36,63.66,417299.0,52.1152,52.3942,52.0085,52.2547,417299.0
2018-03-16 09:40:00,63.65,63.75,63.29,63.39,19682.0,52.2465,52.3286,51.951,52.0331,19682.0
2018-03-16 09:50:00,63.35,63.41,63.1,63.14,50809.0,52.0002,52.0495,51.795,51.8279,50809.0
2018-03-16 10:00:00,63.13,63.39,63.03,63.39,56190.0,51.8197,52.0331,51.7376,52.0331,56190.0
2018-03-16 10:10:00,63.37,63.54,63.33,63.54,24657.0,52.0167,52.1562,51.9838,52.1562,24657.0
2018-03-16 10:20:00,63.55,63.57,63.42,63.51,26900.0,52.1644,52.1808,52.0577,52.1316,26900.0
2018-03-16 10:30:00,63.52,63.55,63.43,63.5,22101.0,52.1398,52.1644,52.0659,52.1234,22101.0
2018-03-16 10:40:00,63.49,63.52,63.41,63.43,21603.0,52.1152,52.1398,52.0495,52.0659,21603.0
2018-03-16 10:50:00,63.43,63.45,63.31,63.38,20486.0,52.0659,52.0823,51.9674,52.0249,20486.0
2018-03-16 11:00:00,63.38,63.45,63.32,63.45,37625.0,52.0249,52.0823,51.9756,52.0823,37625.0
2018-03-16 11:10:00,63.44,63.48,63.36,63.37,22034.0,52.0741,52.107,52.0085,52.0167,22034.0
2018-03-16 11:20:00,63.34,63.42,63.34,63.42,13783.0,51.992,52.0577,51.992,52.0577,13783.0
2018-03-16 11:30:00,63.41,63.43,63.33,63.37,13016.0,52.0495,52.0659,51.9838,52.0167,13016.0
2018-03-16 11:40:00,63.39,63.49,63.38,63.46,22210.0,52.0331,52.1152,52.0249,52.0905,22210.0
2018-03-16 11:50:00,63.45,63.56,63.45,63.53,81059.0,52.0823,52.1726,52.0823,52.148,81059.0
2018-03-16 12:00:00,63.51,63.51,63.42,63.47,16381.0,52.1316,52.1316,52.0577,52.0987,16381.0
2018-03-16 12:10:00,63.46,63.48,63.43,63.44,14211.0,52.0905,52.107,52.0659,52.0741,14211.0
2018-03-16 12:20:00,63.46,63.51,63.45,63.5,18508.0,52.0905,52.1316,52.0823,52.1234,18508.0
2018-03-16 12:30:00,63.48,63.55,63.45,63.5,18379.0,52.107,52.1644,52.0823,52.1234,18379.0
2018-03-16 12:40:00,63.49,63.55,63.49,63.53,11262.0,52.1152,52.1644,52.1152,52.148,11262.0
2018-03-16 12:50:00,63.55,63.55,63.47,63.49,11588.0,52.1644,52.1644,52.0987,52.1152,11588.0
2018-03-16 13:00:00,63.47,63.5,63.41,63.41,25773.0,52.0987,52.1234,52.0495,52.0495,25773.0
2018-03-16 13:10:00,63.42,63.5,63.42,63.44,16513.0,52.0577,52.1234,52.0577,52.0741,16513.0
2018-03-16 13:20:00,63.43,63.43,63.35,63.36,18740.0,52.0659,52.0659,52.0002,52.0085,18740.0
2018-03-16 13:30:00,63.35,63.41,63.34,63.39,11897.0,52.0002,52.0495,51.992,52.0331,11897.0
2018-03-16 13:40:00,63.4,63.49,63.4,63.41,23249.0,52.0413,52.1152,52.0413,52.0495,23249.0
2018-03-16 13:50:00,63.42,63.46,63.38,63.46,16937.0,52.0577,52.0905,52.0249,52.0905,16937.0
2018-03-16 14:00:00,63.47,63.47,63.43,63.45,12753.0,52.0987,52.0987,52.0659,52.0823,12753.0
2018-03-16 14:10:00,63.45,63.49,63.42,63.49,10769.0,52.0823,52.1152,52.0577,52.1152,10769.0
2018-03-16 14:20:00,63.49,63.57,63.49,63.55,14080.0,52.1152,52.1808,52.1152,52.1644,14080.0
2018-03-16 14:30:00,63.56,63.58,63.52,63.53,13721.0,52.1726,52.189,52.1398,52.148,13721.0
2018-03-16 14:40:00,63.54,63.66,63.54,63.65,17713.0,52.1562,52.2547,52.1562,52.2465,17713.0
2018-03-16 14:50:00,63.65,63.76,63.64,63.76,20754.0,52.2465,52.3368,52.2383,52.3368,20754.0
2018-03-16 15:00:00,63.75,63.82,63.74,63.79,23840.0,52.3286,52.386,52.3204,52.3614,23840.0
2018-03-16 15:10:00,63.79,63.79,63.71,63.73,29209.0,52.3614,52.3614,52.2957,52.3122,29209.0
2018-03-16 15:20:00,63.72,63.93,63.7,63.91,49544.0,52.304,52.4763,52.2875,52.4599,49544.0
2018-03-16 15:30:00,63.91,63.98,63.87,63.9,54846.0,52.4599,52.5174,52.4271,52.4517,54846.0
2018-03-16 15:40:00,63.91,63.94,63.85,63.89,65880.0,52.4599,52.4845,52.4107,52.4435,65880.0
2018-03-16 15:50:00,63.89,63.91,63.8,63.82,204424.0,52.4435,52.4599,52.3696,52.386,204424.0
2018-03-19 09:30:00,63.83,63.83,63.28,63.4,50280.0,52.3942,52.3942,51.9428,52.0413,50280.0
2018-03-19 09:40:00,63.41,63.52,63.35,63.42,15845.0,52.0495,52.1398,52.0002,52.0577,15845.0
2018-03-19 09:50:00,63.44,63.6,63.44,63.53,16407.0,52.0741,52.2055,52.0741,52.148,16407.0
2018-03-19 10:00:00,63.53,63.64,63.46,63.56,12176.0,52.148,52.2383,52.0905,52.1726,12176.0
2018-03-19 10:10:00,63.57,63.64,63.51,63.55,17932.0,52.1808,52.2383,52.1316,52.1644,17932.0
2018-03-19 10:20:00,63.56,63.63,63.55,63.58,11790.0,52.1726,52.2301,52.1644,52.189,11790.0
2018-03-19 10:30:00,63.59,63.65,63.57,63.65,16668.0,52.1972,52.2465,52.1808,52.2465,16668.0
2018-03-19 10:40:00,63.66,63.76,63.65,63.72,25819.0,52.2547,52.3368,52.2465,52.304,25819.0
2018-03-19 10:50:00,63.71,63.83,63.71,63.76,20567.0,52.2957,52.3942,52.2957,52.3368,20567.0
2018-03-19 11:00:00,63.75,63.8,63.73,63.77,13121.0,52.3286,52.3696,52.3122,52.345,13121.0
2018-03-19 11:10:00,63.77,63.78,63.69,63.75,19824.0,52.345,52.3532,52.2793,52.3286,19824.0
2018-03-19 11:20:00,63.73,63.74,63.68,63.71,17698.0,52.3122,52.3204,52.2711,52.2957,17698.0
2018-03-19 11:30:00,63.71,63.75,63.68,63.69,18170.0,52.2957,52.3286,52.2711,52.2793,18170.0
2018-03-19 11:40:00,63.69,63.77,63.64,63.65,19511.0,52.2793,52.345,52.2383,52.2465,19511.0
2018-03-19 11:50:00,63.63,63.68,63.51,63.58,15980.0,52.2301,52.2711,52.1316,52.189,15980.0
2018-03-19 12:00:00,63.6,63.6,63.49,63.51,14008.0,52.2055,52.2055,52.1152,52.1316,14008.0
2018-03-19 12:10:00,63.49,63.53,63.36,63.38,10203.0,52.1152,52.148,52.0085,52.0249,10203.0
2018-03-19 12:20:00,63.38,63.5,63.3,63.5,22409.0,52.0249,52.1234,51.9592,52.1234,22409.0
2018-03-19 12:30:00,63.5,63.5,63.31,63.35,21348.0,52.1234,52.1234,51.9674,52.0002,21348.0
2018-03-19 12:40:00,63.33,63.36,63.29,63.34,8117.0,51.9838,52.0085,51.951,51.992,8117.0
2018-03-19 12:50:00,63.31,63.35,63.28,63.28,20245.0,51.9674,52.0002,51.9428,51.9428,20245.0
2018-03-19 13:00:00,63.3,63.33,63.15,63.18,16695.0,51.9592,51.9838,51.8361,51.8607,16695.0
2018-03-19 13:10:00,63.16,63.22,63.12,63.22,13736.0,51.8443,51.8935,51.8115,51.8935,13736.0
2018-03-19 13:20:00,63.23,63.23,63.14,63.2,27409.0,51.9017,51.9017,51.8279,51.8771,27409.0
2018-03-19 13:30:00,63.19,63.42,63.15,63.31,62018.0,51.8689,52.0577,51.8361,51.9674,62018.0
2018-03-19 13:40:00,63.32,63.5,63.29,63.42,48790.0,51.9756,52.1234,51.951,52.0577,48790.0
2018-03-19 13:50:00,63.41,63.47,63.39,63.41,22366.0,52.0495,52.0987,52.0331,52.0495,22366.0
2018-03-19 14:00:00,63.45,63.46,63.27,63.3,15172.0,52.0823,52.0905,51.9346,51.9592,15172.0
2018-03-19 14:10:00,63.29,63.31,63.19,63.19,11290.0,51.951,51.9674,51.8689,51.8689,11290.0
2018-03-19 14:20:00,63.2,63.2,63.07,63.16,34146.0,51.8771,51.8771,51.7704,51.8443,34146.0
2018-03-19 14:30:00,63.15,63.16,63.03,63.09,25874.0,51.8361,51.8443,51.7376,51.7868,25874.0
2018-03-19 14:40:00,63.09,63.14,63.05,63.09,18343.0,51.7868,51.8279,51.754,51.7868,18343.0
2018-03-19 14:50:00,63.08,63.13,63.03,63.08,16084.0,51.7786,51.8197,51.7376,51.7786,16084.0
2018-03-19 15:00:00,63.07,63.09,62.96,62.98,18767.0,51.7704,51.7868,51.6801,51.6965,18767.0
2018-03-19 15:10:00,62.97,63.07,62.93,63.05,26784.0,51.6883,51.7704,51.6555,51.754,26784.0
2018-03-19 15:20:00,63.05,63.11,62.96,63.1,35911.0,51.754,51.8032,51.6801,51.795,35911.0
2018-03-19 15:30:00,63.1,63.21,63.09,63.18,31189.0,51.795,51.8853,51.7868,51.8607,31189.0
2018-03-19 15:40:00,63.18,63.26,63.14,63.22,64149.0,51.8607,51.9264,51.8279,51.8935,64149.0
2018-03-19 15:50:00,63.22,63.43,63.21,63.34,113967.0,51.8935,52.0659,51.8853,51.992,113967.0
2018-03-20 09:30:00,63.49,63.94,63.14,63.5,42128.0,52.1152,52.4845,51.8279,52.1234,42128.0
2018-03-20 09:40:00,63.44,63.59,63.33,63.33,14259.0,52.0741,52.1972,51.9838,51.9838,14259.0
2018-03-20 09:50:00,63.36,63.4,63.13,63.15,16437.0,52.0085,52.0413,51.8197,51.8361,16437.0
2018-03-20 10:00:00,63.16,63.44,63.14,63.35,26540.0,51.8443,52.0741,51.8279,52.0002,26540.0
2018-03-20 10:10:00,63.33,63.39,63.23,63.23,20162.0,51.9838,52.0331,51.9017,51.9017,20162.0
2018-03-20 10:20:00,63.22,63.36,63.19,63.36,19792.0,51.8935,52.0085,51.8689,52.0085,19792.0
2018-03-20 10:30:00,63.36,63.44,63.3,63.44,18891.0,52.0085,52.0741,51.9592,52.0741,18891.0
2018-03-20 10:40:00,63.41,63.47,63.34,63.37,12660.0,52.0495,52.0987,51.992,52.0167,12660.0
2018-03-20 10:50:00,63.36,63.38,63.25,63.34,17091.0,52.0085,52.0249,51.9182,51.992,17091.0
2018-03-20 11:00:00,63.34,63.45,63.31,63.42,19814.0,51.992,52.0823,51.9674,52.0577,19814.0
2018-03-20 11:10:00,63.42,63.44,63.35,63.35,15807.0,52.0577,52.0741,52.0002,52.0002,15807.0
2018-03-20 11:20:00,63.35,63.38,63.18,63.18,21376.0,52.0002,52.0249,51.8607,51.8607,21376.0
2018-03-20 11:30:00,63.19,63.35,63.19,63.32,24678.0,51.8689,52.0002,51.8689,51.9756,24678.0
2018-03-20 11:40:00,63.31,63.31,63.22,63.3,11608.0,51.9674,51.9674,51.8935,51.9592,11608.0
2018-03-20 11:50:00,63.3,63.31,63.22,63.26,18483.0,51.9592,51.9674,51.8935,51.9264,18483.0
2018-03-20 12:00:00,63.27,63.3,63.24,63.24,11423.0,51.9346,51.9592,51.91,51.91,11423.0
2018-03-20 12:10:00,63.23,63.27,63.18,63.22,20115.0,51.9017,51.9346,51.8607,51.8935,20115.0
2018-03-20 12:20:00,63.22,63.29,63.15,63.23,24796.0,51.8935,51.951,51.8361,51.9017,24796.0
2018-03-20 12:30:00,63.25,63.27,63.2,63.23,31362.0,51.9182,51.9346,51.8771,51.9017,31362.0
2018-03-20 12:40:00,63.24,63.33,63.24,63.33,16805.0,51.91,51.9838,51.91,51.9838,16805.0
2018-03-20 12:50:00,63.32,63.35,63.25,63.28,35611.0,51.9756,52.0002,51.9182,51.9428,35611.0
2018-03-20 13:00:00,63.29,63.39,63.25,63.35,19552.0,51.951,52.0331,51.9182,52.0002,19552.0
2018-03-20 13:10:00,63.36,63.39,63.26,63.28,23880.0,52.0085,52.0331,51.9264,51.9428,23880.0
2018-03-20 13:20:00,63.29,63.33,63.27,63.3,50275.0,51.951,51.9838,51.9346,51.9592,50275.0
2018-03-20 13:30:00,63.32,63.34,63.23,63.24,16775.0,51.9756,51.992,51.9017,51.91,16775.0
2018-03-20 13:40:00,63.26,63.3,63.23,63.26,15354.0,51.9264,51.9592,51.9017,51.9264,15354.0
2018-03-20 13:50:00,63.26,63.31,63.23,63.23,16920.0,51.9264,51.9674,51.9017,51.9017,16920.0
2018-03-20 14:00:00,63.24,63.26,63.19,63.24,15086.0,51.91,51.9264,51.8689,51.91,15086.0
2018-03-20 14:10:00,63.25,63.29,63.23,63.28,14383.0,51.9182,51.951,51.9017,51.9428,14383.0
2018-03-20 14:20:00,63.29,63.31,63.22,63.24,15846.0,51.951,51.9674,51.8935,51.91,15846.0
2018-03-20 14:30:00,63.25,63.28,63.23,63.28,14671.0,51.9182,51.9428,51.9017,51.9428,14671.0
2018-03-20 14:40:00,63.28,63.34,63.27,63.32,13315.0,51.9428,51.992,51.9346,51.9756,13315.0
2018-03-20 14:50:00,63.33,63.37,63.3,63.37,21968.0,51.9838,52.0167,51.9592,52.0167,21968.0
2018-03-20 15:00:00,63.37,63.41,63.33,63.35,29563.0,52.0167,52.0495,51.9838,52.0002,29563.0
2018-03-20 15:10:00,63.35,63.37,63.27,63.28,46208.0,52.0002,52.0167,51.9346,51.9428,46208.0
2018-03-20 15:20:00,63.27,63.53,63.27,63.5,26560.0,51.9346,52.148,51.9346,52.1234,26560.0
2018-03-20 15:30:00,63.5,63.51,63.36,63.38,35968.0,52.1234,52.1316,52.0085,52.0249,35968.0
2018-03-20 15:40:00,63.37,63.49,63.37,63.49,54349.0,52.0167,52.1152,52.0167,52.1152,54349.0
2018-03-20 15:50:00,63.48,63.58,63.45,63.56,152285.0,52.107,52.189,52.0823,52.1726,152285.0
2018-03-21 09:30:00,63.47,63.74,63.0,63.04,48850.0,52.0987,52.3204,51.713,51.7458,48850.0
2018-03-21 09:40:00,63.0,63.06,62.89,63.0,27969.0,51.713,51.7622,51.6227,51.713,27969.0
2018-03-21 09:50:00,62.96,62.99,62.84,62.87,19162.0,51.6801,51.7047,51.5816,51.6062,19162.0
2018-03-21 10:00:00,62.89,62.89,62.71,62.83,41086.0,51.6227,51.6227,51.4749,51.5734,41086.0
2018-03-21 10:10:00,62.85,62.96,62.83,62.89,24718.0,51.5898,51.6801,51.5734,51.6227,24718.0
2018-03-21 10:20:00,62.85,62.9,62.8,62.89,37205.0,51.5898,51.6309,51.5488,51.6227,37205.0
2018-03-21 10:30:00,62.89,62.89,62.72,62.73,22347.0,51.6227,51.6227,51.4831,51.4913,22347.0
2018-03-21 10:40:00,62.73,62.81,62.71,62.75,17418.0,51.4913,51.557,51.4749,51.5077,17418.0
2018-03-21 10:50:00,62.76,62.76,62.68,62.73,17589.0,51.5159,51.5159,51.4503,51.4913,17589.0
2018-03-21 11:00:00,62.72,62.76,62.68,62.69,28665.0,51.4831,51.5159,51.4503,51.4585,28665.0
2018-03-21 11:10:00,62.68,62.72,62.65,62.68,31615.0,51.4503,51.4831,51.4257,51.4503,31615.0
2018-03-21 11:20:00,62.69,62.75,62.67,62.68,22301.0,51.4585,51.5077,51.4421,51.4503,22301.0
2018-03-21 11:30:00,62.67,62.67,62.62,62.65,21129.0,51.4421,51.4421,51.401,51.4257,21129.0
2018-03-21 11:40:00,62.64,62.64,62.59,62.6,29168.0,51.4174,51.4174,51.3764,51.3846,29168.0
2018-03-21 11:50:00,62.6,62.65,62.57,62.63,26602.0,51.3846,51.4257,51.36,51.4092,26602.0
2018-03-21 12:00:00,62.63,62.64,62.59,62.61,22522.0,51.4092,51.4174,51.3764,51.3928,22522.0
2018-03-21 12:10:00,62.61,62.64,62.57,62.6,21083.0,51.3928,51.4174,51.36,51.3846,21083.0
2018-03-21 12:20:00,62.6,62.65,62.59,62.63,18767.0,51.3846,51.4257,51.3764,51.4092,18767.0
2018-03-21 12:30:00,62.62,62.62,62.54,62.56,22514.0,51.401,51.401,51.3354,51.3518,22514.0
2018-03-21 12:40:00,62.57,62.62,62.56,62.6,23083.0,51.36,51.401,51.3518,51.3846,23083.0
2018-03-21 12:50:00,62.6,62.62,62.57,62.61,19271.0,51.3846,51.401,51.36,51.3928,19271.0
2018-03-21 13:00:00,62.61,62.63,62.59,62.62,20524.0,51.3928,51.4092,51.3764,51.401,20524.0
2018-03-21 13:10:00,62.61,62.63,62.6,62.62,13733.0,51.3928,51.4092,51.3846,51.401,13733.0
2018-03-21 13:20:00,62.61,62.64,62.6,62.64,20308.0,51.3928,51.4174,51.3846,51.4174,20308.0
2018-03-21 13:30:00,62.63,62.69,62.63,62.67,18337.0,51.4092,51.4585,51.4092,51.4421,18337.0
2018-03-21 13:40:00,62.66,62.69,62.63,62.69,17340.0,51.4339,51.4585,51.4092,51.4585,17340.0
2018-03-21 13:50:00,62.69,62.92,62.67,62.83,23145.0,51.4585,51.6473,51.4421,51.5734,23145.0
2018-03-21 14:00:00,62.87,63.3,62.46,62.73,52534.0,51.6062,51.9592,51.2697,51.4913,52534.0
2018-03-21 14:10:00,62.75,62.88,62.67,62.77,27291.0,51.5077,51.6145,51.4421,51.5242,27291.0
2018-03-21 14:20:00,62.8,62.8,62.48,62.5,20448.0,51.5488,51.5488,51.2861,51.3025,20448.0
2018-03-21 14:30:00,62.52,62.58,62.31,62.31,26960.0,51.3189,51.3682,51.1466,51.1466,26960.0
2018-03-21 14:40:00,62.3,62.39,62.24,62.3,27280.0,51.1384,51.2122,51.0891,51.1384,27280.0
2018-03-21 14:50:00,62.28,62.54,62.22,62.54,21738.0,51.1219,51.3354,51.0727,51.3354,21738.0
2018-03-21 15:00:00,62.52,62.67,62.5,62.62,21568.0,51.3189,51.4421,51.3025,51.401,21568.0
2018-03-21 15:10:00,62.62,62.83,62.57,62.71,37098.0,51.401,51.5734,51.36,51.4749,37098.0
2018-03-21 15:20:00,62.7,62.73,62.55,62.55,22801.0,51.4667,51.4913,51.3436,51.3436,22801.0
2018-03-21 15:30:00,62.55,62.73,62.53,62.7,32516.0,51.3436,51.4913,51.3272,51.4667,32516.0
2018-03-21 15:40:00,62.69,62.7,62.58,62.69,49699.0,51.4585,51.4667,51.3682,51.4585,49699.0
2018-03-21 15:50:00,62.68,62.72,62.62,62.62,147676.0,51.4503,51.4831,51.401,51.401,147676.0
2018-03-22 09:30:00,62.37,62.97,61.59,62.97,49856.0,51.1958,51.6883,50.5556,51.6883,49856.0
2018-03-22 09:40:00,62.95,63.12,62.9,62.96,33595.0,51.6719,51.8115,51.6309,51.6801,33595.0
2018-03-22 09:50:00,62.94,62.97,62.65,62.72,57156.0,51.6637,51.6883,51.4257,51.4831,57156.0
2018-03-22 10:00:00,62.7,62.7,62.46,62.46,80495.0,51.4667,51.4667,51.2697,51.2697,80495.0
2018-03-22 10:10:00,62.49,62.7,62.43,62.69,38676.0,51.2943,51.4667,51.2451,51.4585,38676.0
2018-03-22 10:20:00,62.68,62.8,62.6,62.72,24198.0,51.4503,51.5488,51.3846,51.4831,24198.0
2018-03-22 10:30:00,62.71,62.71,62.55,62.58,17542.0,51.4749,51.4749,51.3436,51.3682,17542.0
2018-03-22 10:40:00,62.59,62.63,62.48,62.55,20988.0,51.3764,51.4092,51.2861,51.3436,20988.0
2018-03-22 10:50:00,62.6,62.72,62.56,62.71,33522.0,51.3846,51.4831,51.3518,51.4749,33522.0
2018-03-22 11:00:00,62.73,62.75,62.65,62.72,26479.0,51.4913,51.5077,51.4257,51.4831,26479.0
2018-03-22 11:10:00,62.72,62.88,62.72,62.77,28319.0,51.4831,51.6145,51.4831,51.5242,28319.0
2018-03-22 11:20:00,62.77,62.92,62.76,62.87,22802.0,51.5242,51.6473,51.5159,51.6062,22802.0
2018-03-22 11:30:00,62.88,62.96,62.85,62.94,29405.0,51.6145,51.6801,51.5898,51.6637,29405.0
2018-03-22 11:40:00,62.94,63.01,62.83,62.83,30495.0,51.6637,51.7212,51.5734,51.5734,30495.0
2018-03-22 11:50:00,62.85,63.0,62.84,62.91,18160.0,51.5898,51.713,51.5816,51.6391,18160.0
2018-03-22 12:00:00,62.9,62.97,62.84,62.88,14718.0,51.6309,51.6883,51.5816,51.6145,14718.0
2018-03-22 12:10:00,62.88,63.06,62.87,62.96,29304.0,51.6145,51.7622,51.6062,51.6801,29304.0
2018-03-22 12:20:00,62.95,63.01,62.8,62.93,56124.0,51.6719,51.7212,51.5488,51.6555,56124.0
2018-03-22 12:30:00,62.93,62.99,62.88,62.91,15092.0,51.6555,51.7047,51.6145,51.6391,15092.0
2018-03-22 12:40:00,62.91,62.91,62.82,62.82,41075.0,51.6391,51.6391,51.5652,51.5652,41075.0
2018-03-22 12:50:00,62.83,62.87,62.67,62.67,18477.0,51.5734,51.6062,51.4421,51.4421,18477.0
2018-03-22 13:00:00,62.67,62.68,62.59,62.66,20754.0,51.4421,51.4503,51.3764,51.4339,20754.0
2018-03-22 13:10:00,62.67,62.78,62.64,62.73,14759.0,51.4421,51.5324,51.4174,51.4913,14759.0
2018-03-22 13:20:00,62.73,62.91,62.69,62.86,19274.0,51.4913,51.6391,51.4585,51.598,19274.0
2018-03-22 13:30:00,62.86,62.9,62.74,62.75,33188.0,51.598,51.6309,51.4995,51.5077,33188.0
2018-03-22 13:40:00,62.75,62.86,62.7,62.79,21146.0,51.5077,51.598,51.4667,51.5406,21146.0
2018-03-22 13:50:00,62.79,62.9,62.78,62.87,21507.0,51.5406,51.6309,51.5324,51.6062,21507.0
2018-03-22 14:00:00,62.88,62.9,62.73,62.74,31825.0,51.6145,51.6309,51.4913,51.4995,31825.0
2018-03-22 14:10:00,62.72,62.76,62.67,62.72,14893.0,51.4831,51.5159,51.4421,51.4831,14893.0
2018-03-22 14:20:00,62.72,62.72,62.49,62.52,20735.0,51.4831,51.4831,51.2943,51.3189,20735.0
2018-03-22 14:30:00,62.5,62.62,62.45,62.61,17395.0,51.3025,51.401,51.2615,51.3928,17395.0
2018-03-22 14:40:00,62.6,62.63,62.53,62.58,13346.0,51.3846,51.4092,51.3272,51.3682,13346.0
2018-03-22 14:50:00,62.57,62.57,62.4,62.45,18981.0,51.36,51.36,51.2204,51.2615,18981.0
2018-03-22 15:00:00,62.44,62.6,62.42,62.47,20757.0,51.2533,51.3846,51.2369,51.2779,20757.0
2018-03-22 15:10:00,62.46,62.48,62.31,62.34,21342.0,51.2697,51.2861,51.1466,51.1712,21342.0
2018-03-22 15:20:00,62.35,62.45,62.27,62.29,31046.0,51.1794,51.2615,51.1137,51.1302,31046.0
2018-03-22 15:30:00,62.29,62.29,62.12,62.13,39743.0,51.1302,51.1302,50.9906,50.9988,39743.0
2018-03-22 15:40:00,62.12,62.17,61.76,61.85,102187.0,50.9906,51.0317,50.6951,50.769,102187.0
2018-03-22 15:50:00,61.85,61.92,61.68,61.72,252172.0,50.769,50.8264,50.6294,50.6623,252172.0
2018-03-23 09:30:00,61.76,61.89,61.51,61.68,44435.0,50.6951,50.8018,50.4899,50.6294,44435.0
2018-03-23 09:40:00,61.64,61.67,61.47,61.48,28180.0,50.5966,50.6212,50.4571,50.4653,28180.0
2018-03-23 09:50:00,61.47,61.57,61.37,61.44,29080.0,50.4571,50.5391,50.375,50.4324,29080.0
2018-03-23 10:00:00,61.43,61.51,61.27,61.32,22447.0,50.4242,50.4899,50.2929,50.3339,22447.0
2018-03-23 10:10:00,61.33,61.35,61.1,61.13,27984.0,50.3421,50.3586,50.1534,50.178,27984.0
2018-03-23 10:20:00,61.11,61.32,61.08,61.32,16501.0,50.1616,50.3339,50.1369,50.3339,16501.0
2018-03-23 10:30:00,61.38,61.43,61.27,61.32,14703.0,50.3832,50.4242,50.2929,50.3339,14703.0
2018-03-23 10:40:00,61.35,61.51,61.34,61.42,30492.0,50.3586,50.4899,50.3504,50.416,30492.0
2018-03-23 10:50:00,61.4,61.51,61.38,61.47,20339.0,50.3996,50.4899,50.3832,50.4571,20339.0
2018-03-23 11:00:00,61.47,61.51,61.4,61.47,26744.0,50.4571,50.4899,50.3996,50.4571,26744.0
2018-03-23 11:10:00,61.44,61.44,61.26,61.28,55869.0,50.4324,50.4324,50.2847,50.3011,55869.0
2018-03-23 11:20:00,61.29,61.41,61.22,61.4,47212.0,50.3093,50.4078,50.2519,50.3996,47212.0
2018-03-23 11:30:00,61.39,61.4,61.22,61.26,24500.0,50.3914,50.3996,50.2519,50.2847,24500.0
2018-03-23 11:40:00,61.26,61.38,61.25,61.26,56089.0,50.2847,50.3832,50.2765,50.2847,56089.0
2018-03-23 11:50:00,61.25,61.27,61.11,61.11,15760.0,50.2765,50.2929,50.1616,50.1616,15760.0
2018-03-23 12:00:00,61.11,61.27,61.09,61.11,67055.0,50.1616,50.2929,50.1451,50.1616,67055.0
2018-03-23 12:10:00,61.14,61.18,61.06,61.14,19776.0,50.1862,50.219,50.1205,50.1862,19776.0
2018-03-23 12:20:00,61.14,61.22,61.12,61.19,23910.0,50.1862,50.2519,50.1698,50.2272,23910.0
2018-03-23 12:30:00,61.19,61.24,61.09,61.1,16521.0,50.2272,50.2683,50.1451,50.1534,16521.0
2018-03-23 12:40:00,61.11,61.16,61.0,61.15,12486.0,50.1616,50.2026,50.0713,50.1944,12486.0
2018-03-23 12:50:00,61.17,61.24,61.09,61.11,16113.0,50.2108,50.2683,50.1451,50.1616,16113.0
2018-03-23 13:00:00,61.1,61.21,61.06,61.14,21230.0,50.1534,50.2436,50.1205,50.1862,21230.0
2018-03-23 13:10:00,61.17,61.2,60.98,60.99,17284.0,50.2108,50.2354,50.0549,50.0631,17284.0
2018-03-23 13:20:00,60.99,61.05,60.96,61.01,18434.0,50.0631,50.1123,50.0384,50.0795,18434.0
2018-03-23 13:30:00,61.05,61.15,61.03,61.13,19296.0,50.1123,50.1944,50.0959,50.178,19296.0
2018-03-23 13:40:00,61.13,61.13,60.99,61.05,20169.0,50.178,50.178,50.0631,50.1123,20169.0
2018-03-23 13:50:00,61.06,61.16,61.02,61.09,21516.0,50.1205,50.2026,50.0877,50.1451,21516.0
2018-03-23 14:00:00,61.1,61.14,61.0,61.0,21311.0,50.1534,50.1862,50.0713,50.0713,21311.0
2018-03-23 14:10:00,61.0,61.03,60.93,61.01,27824.0,50.0713,50.0959,50.0138,50.0795,27824.0
2018-03-23 14:20:00,61.01,61.04,60.91,60.94,33758.0,50.0795,50.1041,49.9974,50.022,33758.0
2018-03-23 14:30:00,60.94,61.04,60.9,60.95,27434.0,50.022,50.1041,49.9892,50.0302,27434.0
2018-03-23 14:40:00,60.94,60.98,60.77,60.81,87233.0,50.022,50.0549,49.8825,49.9153,87233.0
2018-03-23 14:50:00,60.82,60.82,60.56,60.57,92112.0,49.9235,49.9235,49.7101,49.7183,92112.0
2018-03-23 15:00:00,60.59,60.59,60.4,60.42,41075.0,49.7347,49.7347,49.5788,49.5952,41075.0
2018-03-23 15:10:00,60.41,60.47,60.3,60.45,38034.0,49.587,49.6362,49.4967,49.6198,38034.0
2018-03-23 15:20:00,60.46,60.46,60.27,60.33,52143.0,49.628,49.628,49.4721,49.5213,52143.0
2018-03-23 15:30:00,60.31,60.31,60.04,60.15,64741.0,49.5049,49.5049,49.2833,49.3736,64741.0
2018-03-23 15:40:00,60.15,60.22,59.98,60.04,131205.0,49.3736,49.431,49.234,49.2833,131205.0
2018-03-23 15:50:00,60.04,60.18,59.91,60.09,196722.0,49.2833,49.3982,49.1766,49.3243,196722.0
2018-03-26 09:30:00,60.9,61.04,60.58,61.02,60977.0,49.9892,50.1041,49.7265,50.0877,60977.0
2018-03-26 09:40:00,61.04,61.17,60.8,60.89,47011.0,50.1041,50.2108,49.9071,49.981,47011.0
2018-03-26 09:50:00,60.86,61.1,60.85,60.9,28216.0,49.9564,50.1534,49.9481,49.9892,28216.0
2018-03-26 10:00:00,60.94,60.98,60.76,60.9,23236.0,50.022,50.0549,49.8743,49.9892,23236.0
2018-03-26 10:10:00,60.92,61.04,60.82,60.83,30361.0,50.0056,50.1041,49.9235,49.9317,30361.0
2018-03-26 10:20:00,60.82,60.88,60.76,60.8,27358.0,49.9235,49.9728,49.8743,49.9071,27358.0
2018-03-26 10:30:00,60.79,60.87,60.71,60.82,31042.0,49.8989,49.9646,49.8332,49.9235,31042.0
2018-03-26 10:40:00,60.82,60.83,60.61,60.66,30410.0,49.9235,49.9317,49.7511,49.7922,30410.0
2018-03-26 10:50:00,60.68,60.76,60.63,60.65,34264.0,49.8086,49.8743,49.7676,49.784,34264.0
2018-03-26 11:00:00,60.62,60.72,60.55,60.62,50907.0,49.7594,49.8414,49.7019,49.7594,50907.0
2018-03-26 11:10:00,60.61,60.72,60.56,60.6,29424.0,49.7511,49.8414,49.7101,49.7429,29424.0
2018-03-26 11:20:00,60.56,60.77,60.55,60.61,30916.0,49.7101,49.8825,49.7019,49.7511,30916.0
2018-03-26 11:30:00,60.61,60.62,60.43,60.45,19395.0,49.7511,49.7594,49.6034,49.6198,19395.0
2018-03-26 11:40:00,60.46,60.47,60.39,60.42,17504.0,49.628,49.6362,49.5706,49.5952,17504.0
2018-03-26 11:50:00,60.4,60.52,60.34,60.52,15557.0,49.5788,49.6773,49.5295,49.6773,15557.0
2018-03-26 12:00:00,60.53,60.56,60.45,60.48,23180.0,49.6855,49.7101,49.6198,49.6444,23180.0
2018-03-26 12:10:00,60.48,60.6,60.47,60.6,17835.0,49.6444,49.7429,49.6362,49.7429,17835.0
2018-03-26 12:20:00,60.6,60.62,60.54,60.55,16372.0,49.7429,49.7594,49.6937,49.7019,16372.0
2018-03-26 12:30:00,60.56,60.68,60.56,60.61,16720.0,49.7101,49.8086,49.7101,49.7511,16720.0
2018-03-26 12:40:00,60.6,60.62,60.54,60.59,14898.0,49.7429,49.7594,49.6937,49.7347,14898.0
2018-03-26 12:50:00,60.6,60.61,60.52,60.52,12618.0,49.7429,49.7511,49.6773,49.6773,12618.0
2018-03-26 13:00:00,60.53,60.67,60.53,60.53,15328.0,49.6855,49.8004,49.6855,49.6855,15328.0
2018-03-26 13:10:00,60.54,60.68,60.51,60.66,15492.0,49.6937,49.8086,49.6691,49.7922,15492.0
2018-03-26 13:20:00,60.67,60.68,60.5,60.53,18527.0,49.8004,49.8086,49.6608,49.6855,18527.0
2018-03-26 13:30:00,60.54,60.59,60.47,60.55,17621.0,49.6937,49.7347,49.6362,49.7019,17621.0
2018-03-26 13:40:00,60.55,60.7,60.54,60.67,36890.0,49.7019,49.825,49.6937,49.8004,36890.0
2018-03-26 13:50:00,60.67,60.68,60.59,60.65,25366.0,49.8004,49.8086,49.7347,49.784,25366.0
2018-03-26 14:00:00,60.64,60.81,60.64,60.76,68611.0,49.7758,49.9153,49.7758,49.8743,68611.0
2018-03-26 14:10:00,60.78,60.91,60.77,60.89,33607.0,49.8907,49.9974,49.8825,49.981,33607.0
2018-03-26 14:20:00,60.91,60.98,60.82,60.9,21837.0,49.9974,50.0549,49.9235,49.9892,21837.0
2018-03-26 14:30:00,60.9,60.94,60.87,60.87,20138.0,49.9892,50.022,49.9646,49.9646,20138.0
2018-03-26 14:40:00,60.87,60.88,60.79,60.83,17910.0,49.9646,49.9728,49.8989,49.9317,17910.0
2018-03-26 14:50:00,60.84,60.87,60.76,60.76,23165.0,49.9399,49.9646,49.8743,49.8743,23165.0
2018-03-26 15:00:00,60.76,60.82,60.76,60.81,26144.0,49.8743,49.9235,49.8743,49.9153,26144.0
2018-03-26 15:10:00,60.81,60.91,60.77,60.91,39963.0,49.9153,49.9974,49.8825,49.9974,39963.0
2018-03-26 15:20:00,60.92,60.97,60.88,60.93,51789.0,50.0056,50.0466,49.9728,50.0138,51789.0
2018-03-26 15:30:00,60.92,61.18,60.91,61.18,112827.0,50.0056,50.219,49.9974,50.219,112827.0
2018-03-26 15:40:00,61.19,61.41,61.16,61.4,65375.0,50.2272,50.4078,50.2026,50.3996,65375.0
2018-03-26 15:50:00,61.41,61.41,61.22,61.24,162174.0,50.4078,50.4078,50.2519,50.2683,162174.0
2018-03-27 09:30:00,61.84,61.91,61.4,61.83,148503.0,50.7608,50.8182,50.3996,50.7526,148503.0
2018-03-27 09:40:00,61.82,61.99,61.72,61.94,81501.0,50.7444,50.8839,50.6623,50.8429,81501.0
2018-03-27 09:50:00,61.95,62.11,61.81,62.1,82386.0,50.8511,50.9824,50.7362,50.9742,82386.0
2018-03-27 10:00:00,62.1,62.18,62.03,62.09,61594.0,50.9742,51.0399,50.9167,50.966,61594.0
2018-03-27 10:10:00,62.11,62.13,61.84,62.04,74945.0,50.9824,50.9988,50.7608,50.9249,74945.0
2018-03-27 10:20:00,62.05,62.06,61.91,61.98,43197.0,50.9332,50.9414,50.8182,50.8757,43197.0
2018-03-27 10:30:00,61.97,62.12,61.83,61.86,45788.0,50.8675,50.9906,50.7526,50.7772,45788.0
2018-03-27 10:40:00,61.85,62.07,61.84,62.07,37299.0,50.769,50.9496,50.7608,50.9496,37299.0
2018-03-27 10:50:00,62.07,62.23,62.07,62.13,53819.0,50.9496,51.0809,50.9496,50.9988,53819.0
2018-03-27 11:00:00,62.15,62.31,62.06,62.31,75608.0,51.0152,51.1466,50.9414,51.1466,75608.0
2018-03-27 11:10:00,62.3,62.31,62.18,62.25,29105.0,51.1384,51.1466,51.0399,51.0973,29105.0
2018-03-27 11:20:00,62.26,62.4,62.21,62.36,40444.0,51.1055,51.2204,51.0645,51.1876,40444.0
2018-03-27 11:30:00,62.36,62.45,62.34,62.45,39115.0,51.1876,51.2615,51.1712,51.2615,39115.0
2018-03-27 11:40:00,62.44,62.5,62.38,62.48,28071.0,51.2533,51.3025,51.204,51.2861,28071.0
2018-03-27 11:50:00,62.5,62.58,62.44,62.55,15154.0,51.3025,51.3682,51.2533,51.3436,15154.0
2018-03-27 12:00:00,62.56,62.62,62.5,62.5,30719.0,51.3518,51.401,51.3025,51.3025,30719.0
2018-03-27 12:10:00,62.52,62.61,62.5,62.6,26021.0,51.3189,51.3928,51.3025,51.3846,26021.0
2018-03-27 12:20:00,62.6,62.65,62.5,62.61,18296.0,51.3846,51.4257,51.3025,51.3928,18296.0
2018-03-27 12:30:00,62.58,62.62,62.52,62.53,26876.0,51.3682,51.401,51.3189,51.3272,26876.0
2018-03-27 12:40:00,62.55,62.68,62.55,62.66,18160.0,51.3436,51.4503,51.3436,51.4339,18160.0
2018-03-27 12:50:00,62.67,62.7,62.52,62.55,21921.0,51.4421,51.4667,51.3189,51.3436,21921.0
2018-03-27 13:00:00,62.56,62.73,62.55,62.73,16134.0,51.3518,51.4913,51.3436,51.4913,16134.0
2018-03-27 13:10:00,62.73,62.9,62.71,62.84,31989.0,51.4913,51.6309,51.4749,51.5816,31989.0
2018-03-27 13:20:00,62.84,62.85,62.67,62.67,27850.0,51.5816,51.5898,51.4421,51.4421,27850.0
2018-03-27 13:30:00,62.67,62.75,62.61,62.68,23720.0,51.4421,51.5077,51.3928,51.4503,23720.0
2018-03-27 13:40:00,62.67,62.81,62.67,62.74,25087.0,51.4421,51.557,51.4421,51.4995,25087.0
2018-03-27 13:50:00,62.76,62.9,62.72,62.89,22458.0,51.5159,51.6309,51.4831,51.6227,22458.0
2018-03-27 14:00:00,62.89,62.96,62.86,62.91,23753.0,51.6227,51.6801,51.598,51.6391,23753.0
2018-03-27 14:10:00,62.89,63.05,62.89,62.95,48877.0,51.6227,51.754,51.6227,51.6719,48877.0
2018-03-27 14:20:00,62.95,62.96,62.78,62.8,39927.0,51.6719,51.6801,51.5324,51.5488,39927.0
2018-03-27 14:30:00,62.82,62.97,62.76,62.91,37623.0,51.5652,51.6883,51.5159,51.6391,37623.0
2018-03-27 14:40:00,62.93,63.07,62.82,62.82,41259.0,51.6555,51.7704,51.5652,51.5652,41259.0
2018-03-27 14:50:00,62.83,62.94,62.76,62.79,50842.0,51.5734,51.6637,51.5159,51.5406,50842.0
2018-03-27 15:00:00,62.78,62.8,62.49,62.65,97204.0,51.5324,51.5488,51.2943,51.4257,97204.0
2018-03-27 15:10:00,62.66,62.67,62.51,62.54,90814.0,51.4339,51.4421,51.3107,51.3354,90814.0
2018-03-27 15:20:00,62.53,62.55,62.23,62.23,49433.0,51.3272,51.3436,51.0809,51.0809,49433.0
2018-03-27 15:30:00,62.23,62.29,61.92,62.17,87419.0,51.0809,51.1302,50.8264,51.0317,87419.0
2018-03-27 15:40:00,62.18,62.22,61.79,61.86,151129.0,51.0399,51.0727,50.7197,50.7772,151129.0
2018-03-27 15:50:00,61.86,62.14,61.85,62.04,271356.0,50.7772,51.007,50.769,50.9249,271356.0
2018-03-28 09:30:00,62.38,62.92,62.31,62.59,60239.0,51.204,51.6473,51.1466,51.3764,60239.0
2018-03-28 09:40:00,62.65,62.81,62.51,62.55,17385.0,51.4257,51.557,51.3107,51.3436,17385.0
2018-03-28 09:50:00,62.58,62.83,62.4,62.79,30889.0,51.3682,51.5734,51.2204,51.5406,30889.0
2018-03-28 10:00:00,62.82,62.95,62.6,62.68,37932.0,51.5652,51.6719,51.3846,51.4503,37932.0
2018-03-28 10:10:00,62.69,62.72,62.58,62.62,43084.0,51.4585,51.4831,51.3682,51.401,43084.0
2018-03-28 10:20:00,62.64,62.75,62.52,62.75,29680.0,51.4174,51.5077,51.3189,51.5077,29680.0
2018-03-28 10:30:00,62.75,62.81,62.58,62.65,22739.0,51.5077,51.557,51.3682,51.4257,22739.0
2018-03-28 10:40:00,62.67,62.72,62.49,62.59,25139.0,51.4421,51.4831,51.2943,51.3764,25139.0
2018-03-28 10:50:00,62.62,62.79,62.57,62.69,21639.0,51.401,51.5406,51.36,51.4585,21639.0
2018-03-28 11:00:00,62.69,62.81,62.66,62.78,18956.0,51.4585,51.557,51.4339,51.5324,18956.0
2018-03-28 11:10:00,62.77,62.84,62.63,62.66,19855.0,51.5242,51.5816,51.4092,51.4339,19855.0
2018-03-28 11:20:00,62.64,62.78,62.63,62.71,18004.0,51.4174,51.5324,51.4092,51.4749,18004.0
2018-03-28 11:30:00,62.72,62.75,62.53,62.65,26099.0,51.4831,51.5077,51.3272,51.4257,26099.0
2018-03-28 11:40:00,62.64,62.68,62.52,62.62,15499.0,51.4174,51.4503,51.3189,51.401,15499.0
2018-03-28 11:50:00,62.63,62.78,62.61,62.61,17997.0,51.4092,51.5324,51.3928,51.3928,17997.0
2018-03-28 12:00:00,62.61,62.64,62.5,62.6,17745.0,51.3928,51.4174,51.3025,51.3846,17745.0
2018-03-28 12:10:00,62.61,62.7,62.54,62.68,32213.0,51.3928,51.4667,51.3354,51.4503,32213.0
2018-03-28 12:20:00,62.71,62.75,62.6,62.64,26097.0,51.4749,51.5077,51.3846,51.4174,26097.0
2018-03-28 12:30:00,62.65,62.68,62.58,62.67,27130.0,51.4257,51.4503,51.3682,51.4421,27130.0
2018-03-28 12:40:00,62.67,62.88,62.66,62.86,25815.0,51.4421,51.6145,51.4339,51.598,25815.0
2018-03-28 12:50:00,62.85,62.85,62.68,62.69,45299.0,51.5898,51.5898,51.4503,51.4585,45299.0
2018-03-28 13:00:00,62.67,62.69,62.48,62.62,28964.0,51.4421,51.4585,51.2861,51.401,28964.0
2018-03-28 13:10:00,62.62,62.67,62.52,62.55,15877.0,51.401,51.4421,51.3189,51.3436,15877.0
2018-03-28 13:20:00,62.55,62.68,62.44,62.67,35653.0,51.3436,51.4503,51.2533,51.4421,35653.0
2018-03-28 13:30:00,62.68,62.7,62.58,62.67,34368.0,51.4503,51.4667,51.3682,51.4421,34368.0
2018-03-28 13:40:00,62.67,62.81,62.61,62.79,54353.0,51.4421,51.557,51.3928,51.5406,54353.0
2018-03-28 13:50:00,62.78,62.83,62.68,62.72,33301.0,51.5324,51.5734,51.4503,51.4831,33301.0
2018-03-28 14:00:00,62.74,62.79,62.67,62.76,32969.0,51.4995,51.5406,51.4421,51.5159,32969.0
2018-03-28 14:10:00,62.75,62.78,62.69,62.76,32504.0,51.5077,51.5324,51.4585,51.5159,32504.0
2018-03-28 14:20:00,62.77,62.81,62.59,62.59,94968.0,51.5242,51.557,51.3764,51.3764,94968.0
2018-03-28 14:30:00,62.58,62.74,62.58,62.73,21205.0,51.3682,51.4995,51.3682,51.4913,21205.0
2018-03-28 14:40:00,62.75,62.81,62.68,62.78,21950.0,51.5077,51.557,51.4503,51.5324,21950.0
2018-03-28 14:50:00,62.76,62.81,62.62,62.64,20125.0,51.5159,51.557,51.401,51.4174,20125.0
2018-03-28 15:00:00,62.61,62.63,62.43,62.46,30921.0,51.3928,51.4092,51.2451,51.2697,30921.0
2018-03-28 15:10:00,62.47,62.68,62.47,62.59,29615.0,51.2779,51.4503,51.2779,51.3764,29615.0
2018-03-28 15:20:00,62.59,62.65,62.49,62.64,37913.0,51.3764,51.4257,51.2943,51.4174,37913.0
2018-03-28 15:30:00,62.65,62.69,62.47,62.61,91929.0,51.4257,51.4585,51.2779,51.3928,91929.0
2018-03-28 15:40:00,62.6,62.61,62.46,62.57,109589.0,51.3846,51.3928,51.2697,51.36,109589.0
2018-03-28 15:50:00,62.57,62.61,62.5,62.53,245020.0,51.36,51.3928,51.3025,51.3272,245020.0
2018-03-29 09:30:00,62.86,63.21,62.76,63.14,88029.0,51.598,51.8853,51.5159,51.8279,88029.0
2018-03-29 09:40:00,63.15,63.36,63.12,63.26,34737.0,51.8361,52.0085,51.8115,51.9264,34737.0
2018-03-29 09:50:00,63.25,63.26,62.96,63.13,27163.0,51.9182,51.9264,51.6801,51.8197,27163.0
2018-03-29 10:00:00,63.1,63.1,62.94,62.98,20494.0,51.795,51.795,51.6637,51.6965,20494.0
2018-03-29 10:10:00,62.94,63.02,62.9,63.0,32984.0,51.6637,51.7294,51.6309,51.713,32984.0
2018-03-29 10:20:00,63.02,63.12,62.98,63.11,34595.0,51.7294,51.8115,51.6965,51.8032,34595.0
2018-03-29 10:30:00,63.1,63.11,62.86,62.9,42022.0,51.795,51.8032,51.598,51.6309,42022.0
2018-03-29 10:40:00,62.9,62.93,62.7,62.74,20660.0,51.6309,51.6555,51.4667,51.4995,20660.0
2018-03-29 10:50:00,62.75,62.81,62.64,62.7,16011.0,51.5077,51.557,51.4174,51.4667,16011.0
2018-03-29 11:00:00,62.73,63.01,62.72,62.99,17206.0,51.4913,51.7212,51.4831,51.7047,17206.0
2018-03-29 11:10:00,63.01,63.09,62.96,62.97,17637.0,51.7212,51.7868,51.6801,51.6883,17637.0
2018-03-29 11:20:00,62.97,63.01,62.91,62.95,13079.0,51.6883,51.7212,51.6391,51.6719,13079.0
2018-03-29 11:30:00,62.94,62.99,62.87,62.89,23872.0,51.6637,51.7047,51.6062,51.6227,23872.0
2018-03-29 11:40:00,62.87,62.96,62.81,62.96,14007.0,51.6062,51.6801,51.557,51.6801,14007.0
2018-03-29 11:50:00,62.97,63.11,62.96,63.09,12380.0,51.6883,51.8032,51.6801,51.7868,12380.0
2018-03-29 12:00:00,63.1,63.12,62.91,62.93,14775.0,51.795,51.8115,51.6391,51.6555,14775.0
2018-03-29 12:10:00,62.92,63.02,62.91,62.97,15872.0,51.6473,51.7294,51.6391,51.6883,15872.0
2018-03-29 12:20:00,62.95,63.0,62.91,62.98,12436.0,51.6719,51.713,51.6391,51.6965,12436.0
2018-03-29 12:30:00,62.98,63.04,62.92,63.03,20265.0,51.6965,51.7458,51.6473,51.7376,20265.0
2018-03-29 12:40:00,63.04,63.08,63.0,63.07,23851.0,51.7458,51.7786,51.713,51.7704,23851.0
2018-03-29 12:50:00,63.05,63.14,63.02,63.05,23632.0,51.754,51.8279,51.7294,51.754,23632.0
2018-03-29 13:00:00,63.05,63.17,63.05,63.14,16530.0,51.754,51.8525,51.754,51.8279,16530.0
2018-03-29 13:10:00,63.14,63.23,63.12,63.21,11238.0,51.8279,51.9017,51.8115,51.8853,11238.0
2018-03-29 13:20:00,63.21,63.27,63.2,63.2,9346.0,51.8853,51.9346,51.8771,51.8771,9346.0
2018-03-29 13:30:00,63.19,63.2,63.06,63.06,11803.0,51.8689,51.8771,51.7622,51.7622,11803.0
2018-03-29 13:40:00,63.07,63.13,63.07,63.09,12049.0,51.7704,51.8197,51.7704,51.7868,12049.0
2018-03-29 13:50:00,63.09,63.18,63.09,63.1,16489.0,51.7868,51.8607,51.7868,51.795,16489.0
2018-03-29 14:00:00,63.06,63.14,63.01,63.1,22086.0,51.7622,51.8279,51.7212,51.795,22086.0
2018-03-29 14:10:00,63.11,63.21,63.1,63.21,22539.0,51.8032,51.8853,51.795,51.8853,22539.0
2018-03-29 14:20:00,63.2,63.22,63.09,63.15,16632.0,51.8771,51.8935,51.7868,51.8361,16632.0
2018-03-29 14:30:00,63.15,63.19,63.07,63.07,13875.0,51.8361,51.8689,51.7704,51.7704,13875.0
2018-03-29 14:40:00,63.07,63.19,63.06,63.13,25134.0,51.7704,51.8689,51.7622,51.8197,25134.0
2018-03-29 14:50:00,63.13,63.13,63.01,63.04,26970.0,51.8197,51.8197,51.7212,51.7458,26970.0
2018-03-29 15:00:00,63.05,63.1,62.99,63.05,28111.0,51.754,51.795,51.7047,51.754,28111.0
2018-03-29 15:10:00,63.04,63.08,62.8,62.81,40523.0,51.7458,51.7786,51.5488,51.557,40523.0
2018-03-29 15:20:00,62.81,62.92,62.77,62.85,47070.0,51.557,51.6473,51.5242,51.5898,47070.0
2018-03-29 15:30:00,62.84,62.84,62.64,62.82,60762.0,51.5816,51.5816,51.4174,51.5652,60762.0
2018-03-29 15:40:00,62.81,63.18,62.79,63.18,98251.0,51.557,51.8607,51.5406,51.8607,98251.0
2018-03-29 15:50:00,63.18,63.19,63.0,63.0,334996.0,51.8607,51.8689,51.713,51.713,334996.0
2018-04-02 09:30:00,63.17,63.18,62.58,62.71,47343.0,51.8525,51.8607,51.3682,51.4749,47343.0
2018-04-02 09:40:00,62.64,62.72,62.52,62.53,32779.0,51.4174,51.4831,51.3189,51.3272,32779.0
2018-04-02 09:50:00,62.5,62.54,62.05,62.12,38340.0,51.3025,51.3354,50.9332,50.9906,38340.0
2018-04-02 10:00:00,62.09,62.26,61.91,61.95,22796.0,50.966,51.1055,50.8182,50.8511,22796.0
2018-04-02 10:10:00,61.91,62.03,61.89,62.0,25882.0,50.8182,50.9167,50.8018,50.8921,25882.0
2018-04-02 10:20:00,61.98,62.07,61.89,61.98,27383.0,50.8757,50.9496,50.8018,50.8757,27383.0
2018-04-02 10:30:00,61.95,61.96,61.66,61.66,62148.0,50.8511,50.8593,50.613,50.613,62148.0
2018-04-02 10:40:00,61.66,61.68,61.47,61.47,61665.0,50.613,50.6294,50.4571,50.4571,61665.0
2018-04-02 10:50:00,61.47,61.6,61.44,61.51,57323.0,50.4571,50.5638,50.4324,50.4899,57323.0
2018-04-02 11:00:00,61.54,61.54,61.29,61.52,77906.0,50.5145,50.5145,50.3093,50.4981,77906.0
2018-04-02 11:10:00,61.52,61.55,61.39,61.41,31258.0,50.4981,50.5227,50.3914,50.4078,31258.0
2018-04-02 11:20:00,61.41,61.56,61.38,61.56,29694.0,50.4078,50.5309,50.3832,50.5309,29694.0
2018-04-02 11:30:00,61.54,61.71,61.44,61.45,35655.0,50.5145,50.6541,50.4324,50.4406,35655.0
2018-04-02 11:40:00,61.43,61.54,61.3,61.51,61158.0,50.4242,50.5145,50.3175,50.4899,61158.0
2018-04-02 11:50:00,61.53,61.57,61.35,61.41,36530.0,50.5063,50.5391,50.3586,50.4078,36530.0
2018-04-02 12:00:00,61.36,61.4,61.16,61.16,55523.0,50.3668,50.3996,50.2026,50.2026,55523.0
2018-04-02 12:10:00,61.16,61.39,61.11,61.25,48225.0,50.2026,50.3914,50.1616,50.2765,48225.0
2018-04-02 12:20:00,61.24,61.3,61.2,61.25,55693.0,50.2683,50.3175,50.2354,50.2765,55693.0
2018-04-02 12:30:00,61.23,61.44,61.23,61.36,18001.0,50.2601,50.4324,50.2601,50.3668,18001.0
2018-04-02 12:40:00,61.35,61.64,61.27,61.58,19255.0,50.3586,50.5966,50.2929,50.5474,19255.0
2018-04-02 12:50:00,61.6,61.72,61.57,61.7,19286.0,50.5638,50.6623,50.5391,50.6459,19286.0
2018-04-02 13:00:00,61.69,61.72,61.61,61.67,14460.0,50.6376,50.6623,50.572,50.6212,14460.0
2018-04-02 13:10:00,61.68,61.8,61.68,61.77,17482.0,50.6294,50.7279,50.6294,50.7033,17482.0
2018-04-02 13:20:00,61.78,61.85,61.56,61.56,27130.0,50.7115,50.769,50.5309,50.5309,27130.0
2018-04-02 13:30:00,61.57,61.6,61.48,61.5,19249.0,50.5391,50.5638,50.4653,50.4817,19249.0
2018-04-02 13:40:00,61.5,61.5,61.28,61.31,25979.0,50.4817,50.4817,50.3011,50.3257,25979.0
2018-04-02 13:50:00,61.33,61.39,61.26,61.26,23211.0,50.3421,50.3914,50.2847,50.2847,23211.0
2018-04-02 14:00:00,61.25,61.27,61.11,61.24,29328.0,50.2765,50.2929,50.1616,50.2683,29328.0
2018-04-02 14:10:00,61.21,61.4,61.1,61.37,29053.0,50.2436,50.3996,50.1534,50.375,29053.0
2018-04-02 14:20:00,61.36,61.44,61.11,61.17,33952.0,50.3668,50.4324,50.1616,50.2108,33952.0
2018-04-02 14:30:00,61.16,61.2,61.09,61.13,43989.0,50.2026,50.2354,50.1451,50.178,43989.0
2018-04-02 14:40:00,61.13,61.21,60.99,61.19,54196.0,50.178,50.2436,50.0631,50.2272,54196.0
2018-04-02 14:50:00,61.19,61.27,61.03,61.08,32340.0,50.2272,50.2929,50.0959,50.1369,32340.0
2018-04-02 15:00:00,61.08,61.12,60.85,60.9,91388.0,50.1369,50.1698,49.9481,49.9892,91388.0
2018-04-02 15:10:00,60.9,61.08,60.82,61.05,54608.0,49.9892,50.1369,49.9235,50.1123,54608.0
2018-04-02 15:20:00,61.04,61.06,60.9,60.94,64489.0,50.1041,50.1205,49.9892,50.022,64489.0
2018-04-02 15:30:00,60.96,61.15,60.96,61.1,73065.0,50.0384,50.1944,50.0384,50.1534,73065.0
2018-04-02 15:40:00,61.1,61.32,61.01,61.31,104962.0,50.1534,50.3339,50.0795,50.3257,104962.0
2018-04-02 15:50:00,61.31,61.57,61.31,61.39,221854.0,50.3257,50.5391,50.3257,50.3914,221854.0
2018-04-03 09:30:00,61.41,61.41,60.96,61.13,72218.0,50.4078,50.4078,50.0384,50.178,72218.0
2018-04-03 09:40:00,61.07,61.24,60.96,61.24,18957.0,50.1287,50.2683,50.0384,50.2683,18957.0
2018-04-03 09:50:00,61.27,61.39,61.23,61.39,27463.0,50.2929,50.3914,50.2601,50.3914,27463.0
2018-04-03 10:00:00,61.36,61.5,61.24,61.4,25676.0,50.3668,50.4817,50.2683,50.3996,25676.0
2018-04-03 10:10:00,61.38,61.56,61.32,61.32,32283.0,50.3832,50.5309,50.3339,50.3339,32283.0
2018-04-03 10:20:00,61.31,61.36,61.16,61.25,25456.0,50.3257,50.3668,50.2026,50.2765,25456.0
2018-04-03 10:30:00,61.23,61.35,61.17,61.33,41744.0,50.2601,50.3586,50.2108,50.3421,41744.0
2018-04-03 10:40:00,61.36,61.54,61.27,61.5,16664.0,50.3668,50.5145,50.2929,50.4817,16664.0
2018-04-03 10:50:00,61.49,61.57,61.43,61.56,21237.0,50.4735,50.5391,50.4242,50.5309,21237.0
2018-04-03 11:00:00,61.58,61.61,61.49,61.6,13412.0,50.5474,50.572,50.4735,50.5638,13412.0
2018-04-03 11:10:00,61.63,61.64,61.49,61.53,15163.0,50.5884,50.5966,50.4735,50.5063,15163.0
2018-04-03 11:20:00,61.55,61.67,61.51,61.51,24091.0,50.5227,50.6212,50.4899,50.4899,24091.0
2018-04-03 11:30:00,61.52,61.65,61.51,61.59,29030.0,50.4981,50.6048,50.4899,50.5556,29030.0
2018-04-03 11:40:00,61.58,61.58,61.46,61.54,15562.0,50.5474,50.5474,50.4489,50.5145,15562.0
2018-04-03 11:50:00,61.56,61.64,61.49,61.63,32776.0,50.5309,50.5966,50.4735,50.5884,32776.0
2018-04-03 12:00:00,61.63,61.69,61.6,61.68,11857.0,50.5884,50.6376,50.5638,50.6294,11857.0
2018-04-03 12:10:00,61.65,61.7,61.61,61.62,12174.0,50.6048,50.6459,50.572,50.5802,12174.0
2018-04-03 12:20:00,61.64,61.7,61.61,61.64,11463.0,50.5966,50.6459,50.572,50.5966,11463.0
2018-04-03 12:30:00,61.62,61.62,61.53,61.57,28472.0,50.5802,50.5802,50.5063,50.5391,28472.0
2018-04-03 12:40:00,61.57,61.68,61.54,61.55,27551.0,50.5391,50.6294,50.5145,50.5227,27551.0
2018-04-03 12:50:00,61.56,61.6,61.45,61.47,17087.0,50.5309,50.5638,50.4406,50.4571,17087.0
2018-04-03 13:00:00,61.47,61.56,61.45,61.45,30223.0,50.4571,50.5309,50.4406,50.4406,30223.0
2018-04-03 13:10:00,61.46,61.5,61.37,61.4,16985.0,50.4489,50.4817,50.375,50.3996,16985.0
2018-04-03 13:20:00,61.4,61.58,61.39,61.5,14836.0,50.3996,50.5474,50.3914,50.4817,14836.0
2018-04-03 13:30:00,61.51,61.52,61.39,61.4,24390.0,50.4899,50.4981,50.3914,50.3996,24390.0
2018-04-03 13:40:00,61.39,61.47,61.34,61.34,35501.0,50.3914,50.4571,50.3504,50.3504,35501.0
2018-04-03 13:50:00,61.36,61.49,61.35,61.44,36594.0,50.3668,50.4735,50.3586,50.4324,36594.0
2018-04-03 14:00:00,61.46,61.46,61.32,61.33,27527.0,50.4489,50.4489,50.3339,50.3421,27527.0
2018-04-03 14:10:00,61.32,61.4,61.28,61.39,36496.0,50.3339,50.3996,50.3011,50.3914,36496.0
2018-04-03 14:20:00,61.38,61.56,61.34,61.47,26898.0,50.3832,50.5309,50.3504,50.4571,26898.0
2018-04-03 14:30:00,61.46,61.46,61.3,61.36,54873.0,50.4489,50.4489,50.3175,50.3668,54873.0
2018-04-03 14:40:00,61.36,61.5,61.24,61.48,51731.0,50.3668,50.4817,50.2683,50.4653,51731.0
2018-04-03 14:50:00,61.48,61.57,61.37,61.54,35094.0,50.4653,50.5391,50.375,50.5145,35094.0
2018-04-03 15:00:00,61.53,62.0,61.51,61.95,43733.0,50.5063,50.8921,50.4899,50.8511,43733.0
2018-04-03 15:10:00,61.94,61.99,61.78,61.83,46306.0,50.8429,50.8839,50.7115,50.7526,46306.0
2018-04-03 15:20:00,61.82,61.95,61.74,61.94,44815.0,50.7444,50.8511,50.6787,50.8429,44815.0
2018-04-03 15:30:00,61.94,61.99,61.61,61.64,94654.0,50.8429,50.8839,50.572,50.5966,94654.0
2018-04-03 15:40:00,61.64,61.68,61.56,61.58,120531.0,50.5966,50.6294,50.5309,50.5474,120531.0
2018-04-03 15:50:00,61.58,61.76,61.47,61.73,232438.0,50.5474,50.6951,50.4571,50.6705,232438.0
2018-04-04 09:30:00,61.25,61.58,61.12,61.32,42319.0,50.2765,50.5474,50.1698,50.3339,42319.0
2018-04-04 09:40:00,61.3,61.41,61.2,61.34,40464.0,50.3175,50.4078,50.2354,50.3504,40464.0
2018-04-04 09:50:00,61.37,61.7,61.32,61.65,27475.0,50.375,50.6459,50.3339,50.6048,27475.0
2018-04-04 10:00:00,61.68,61.68,61.38,61.6,43582.0,50.6294,50.6294,50.3832,50.5638,43582.0
2018-04-04 10:10:00,61.58,61.67,61.44,61.55,30151.0,50.5474,50.6212,50.4324,50.5227,30151.0
2018-04-04 10:20:00,61.56,61.63,61.5,61.52,32285.0,50.5309,50.5884,50.4817,50.4981,32285.0
2018-04-04 10:30:00,61.52,61.77,61.5,61.74,58247.0,50.4981,50.7033,50.4817,50.6787,58247.0
2018-04-04 10:40:00,61.76,61.8,61.54,61.6,39611.0,50.6951,50.7279,50.5145,50.5638,39611.0
2018-04-04 10:50:00,61.58,61.65,61.5,61.51,29796.0,50.5474,50.6048,50.4817,50.4899,29796.0
2018-04-04 11:00:00,61.51,61.54,61.36,61.43,59975.0,50.4899,50.5145,50.3668,50.4242,59975.0
2018-04-04 11:10:00,61.43,61.45,61.18,61.2,36499.0,50.4242,50.4406,50.219,50.2354,36499.0
2018-04-04 11:20:00,61.2,61.3,61.15,61.21,75112.0,50.2354,50.3175,50.1944,50.2436,75112.0
2018-04-04 11:30:00,61.21,61.23,61.12,61.13,48539.0,50.2436,50.2601,50.1698,50.178,48539.0
2018-04-04 11:40:00,61.12,61.23,61.08,61.21,36622.0,50.1698,50.2601,50.1369,50.2436,36622.0
2018-04-04 11:50:00,61.22,61.24,61.09,61.13,23089.0,50.2519,50.2683,50.1451,50.178,23089.0
2018-04-04 12:00:00,61.12,61.21,61.1,61.2,23461.0,50.1698,50.2436,50.1534,50.2354,23461.0
2018-04-04 12:10:00,61.21,61.25,61.13,61.19,31128.0,50.2436,50.2765,50.178,50.2272,31128.0
2018-04-04 12:20:00,61.19,61.29,61.18,61.21,21829.0,50.2272,50.3093,50.219,50.2436,21829.0
2018-04-04 12:30:00,61.21,61.34,61.19,61.26,22413.0,50.2436,50.3504,50.2272,50.2847,22413.0
2018-04-04 12:40:00,61.27,61.28,61.18,61.24,19302.0,50.2929,50.3011,50.219,50.2683,19302.0
2018-04-04 12:50:00,61.24,61.33,61.2,61.29,42665.0,50.2683,50.3421,50.2354,50.3093,42665.0
2018-04-04 13:00:00,61.3,61.3,61.06,61.06,41965.0,50.3175,50.3175,50.1205,50.1205,41965.0
2018-04-04 13:10:00,61.05,61.16,61.01,61.08,37505.0,50.1123,50.2026,50.0795,50.1369,37505.0
2018-04-04 13:20:00,61.07,61.16,60.97,61.07,37396.0,50.1287,50.2026,50.0466,50.1287,37396.0
2018-04-04 13:30:00,61.05,61.24,61.05,61.24,20929.0,50.1123,50.2683,50.1123,50.2683,20929.0
2018-04-04 13:40:00,61.24,61.32,61.18,61.21,37347.0,50.2683,50.3339,50.219,50.2436,37347.0
2018-04-04 13:50:00,61.19,61.2,61.12,61.19,36731.0,50.2272,50.2354,50.1698,50.2272,36731.0
2018-04-04 14:00:00,61.2,61.41,61.17,61.41,32795.0,50.2354,50.4078,50.2108,50.4078,32795.0
2018-04-04 14:10:00,61.4,61.61,61.37,61.55,27828.0,50.3996,50.572,50.375,50.5227,27828.0
2018-04-04 14:20:00,61.55,61.74,61.55,61.72,54384.0,50.5227,50.6787,50.5227,50.6623,54384.0
2018-04-04 14:30:00,61.73,61.74,61.63,61.71,78871.0,50.6705,50.6787,50.5884,50.6541,78871.0
2018-04-04 14:40:00,61.7,61.94,61.69,61.89,130399.0,50.6459,50.8429,50.6376,50.8018,130399.0
2018-04-04 14:50:00,61.89,61.91,61.74,61.89,55222.0,50.8018,50.8182,50.6787,50.8018,55222.0
2018-04-04 15:00:00,61.88,62.14,61.87,62.05,37335.0,50.7936,51.007,50.7854,50.9332,37335.0
2018-04-04 15:10:00,62.05,62.05,61.92,61.94,46191.0,50.9332,50.9332,50.8264,50.8429,46191.0
2018-04-04 15:20:00,61.94,62.12,61.9,62.07,56611.0,50.8429,50.9906,50.81,50.9496,56611.0
2018-04-04 15:30:00,62.07,62.18,61.98,62.17,59956.0,50.9496,51.0399,50.8757,51.0317,59956.0
2018-04-04 15:40:00,62.18,62.18,62.02,62.1,111393.0,51.0399,51.0399,50.9085,50.9742,111393.0
2018-04-04 15:50:00,62.12,62.24,62.09,62.14,217369.0,50.9906,51.0891,50.966,51.007,217369.0
2018-04-05 09:30:00,62.28,62.36,61.78,61.81,52524.0,51.1219,51.1876,50.7115,50.7362,52524.0
2018-04-05 09:40:00,61.78,61.78,61.49,61.56,31441.0,50.7115,50.7115,50.4735,50.5309,31441.0
2018-04-05 09:50:00,61.55,61.86,61.44,61.86,46892.0,50.5227,50.7772,50.4324,50.7772,46892.0
2018-04-05 10:00:00,61.84,61.87,61.47,61.51,49837.0,50.7608,50.7854,50.4571,50.4899,49837.0
2018-04-05 10:10:00,61.48,61.58,61.35,61.46,21530.0,50.4653,50.5474,50.3586,50.4489,21530.0
2018-04-05 10:20:00,61.47,61.49,61.41,61.48,10967.0,50.4571,50.4735,50.4078,50.4653,10967.0
2018-04-05 10:30:00,61.47,61.51,61.4,61.41,26855.0,50.4571,50.4899,50.3996,50.4078,26855.0
2018-04-05 10:40:00,61.41,61.45,61.33,61.35,33867.0,50.4078,50.4406,50.3421,50.3586,33867.0
2018-04-05 10:50:00,61.35,61.4,61.3,61.32,21946.0,50.3586,50.3996,50.3175,50.3339,21946.0
2018-04-05 11:00:00,61.33,61.51,61.27,61.46,26017.0,50.3421,50.4899,50.2929,50.4489,26017.0
2018-04-05 11:10:00,61.47,61.53,61.39,61.39,34530.0,50.4571,50.5063,50.3914,50.3914,34530.0
2018-04-05 11:20:00,61.39,61.45,61.31,61.4,18374.0,50.3914,50.4406,50.3257,50.3996,18374.0
2018-04-05 11:30:00,61.37,61.54,61.37,61.51,18091.0,50.375,50.5145,50.375,50.4899,18091.0
2018-04-05 11:40:00,61.52,61.56,61.4,61.42,38538.0,50.4981,50.5309,50.3996,50.416,38538.0
2018-04-05 11:50:00,61.43,61.56,61.43,61.55,20603.0,50.4242,50.5309,50.4242,50.5227,20603.0
2018-04-05 12:00:00,61.56,61.61,61.49,61.49,23785.0,50.5309,50.572,50.4735,50.4735,23785.0
2018-04-05 12:10:00,61.5,61.6,61.48,61.52,26110.0,50.4817,50.5638,50.4653,50.4981,26110.0
2018-04-05 12:20:00,61.57,61.57,61.44,61.47,16962.0,50.5391,50.5391,50.4324,50.4571,16962.0
2018-04-05 12:30:00,61.48,61.54,61.42,61.54,19007.0,50.4653,50.5145,50.416,50.5145,19007.0
2018-04-05 12:40:00,61.52,61.54,61.41,61.47,15911.0,50.4981,50.5145,50.4078,50.4571,15911.0
2018-04-05 12:50:00,61.48,61.56,61.45,61.56,13656.0,50.4653,50.5309,50.4406,50.5309,13656.0
2018-04-05 13:00:00,61.57,61.62,61.55,61.57,10136.0,50.5391,50.5802,50.5227,50.5391,10136.0
2018-04-05 13:10:00,61.56,61.58,61.5,61.53,14321.0,50.5309,50.5474,50.4817,50.5063,14321.0
2018-04-05 13:20:00,61.52,61.56,61.47,61.47,23078.0,50.4981,50.5309,50.4571,50.4571,23078.0
2018-04-05 13:30:00,61.47,61.49,61.4,61.43,32959.0,50.4571,50.4735,50.3996,50.4242,32959.0
2018-04-05 13:40:00,61.42,61.43,61.29,61.31,42744.0,50.416,50.4242,50.3093,50.3257,42744.0
2018-04-05 13:50:00,61.3,61.42,61.3,61.39,53485.0,50.3175,50.416,50.3175,50.3914,53485.0
2018-04-05 14:00:00,61.4,61.46,61.39,61.4,49645.0,50.3996,50.4489,50.3914,50.3996,49645.0
2018-04-05 14:10:00,61.39,61.47,61.39,61.43,26019.0,50.3914,50.4571,50.3914,50.4242,26019.0
2018-04-05 14:20:00,61.43,61.46,61.39,61.4,21586.0,50.4242,50.4489,50.3914,50.3996,21586.0
2018-04-05 14:30:00,61.4,61.46,61.39,61.42,40534.0,50.3996,50.4489,50.3914,50.416,40534.0
2018-04-05 14:40:00,61.43,61.54,61.39,61.5,37899.0,50.4242,50.5145,50.3914,50.4817,37899.0
2018-04-05 14:50:00,61.48,61.58,61.47,61.53,18627.0,50.4653,50.5474,50.4571,50.5063,18627.0
2018-04-05 15:00:00,61.53,61.64,61.49,61.63,18137.0,50.5063,50.5966,50.4735,50.5884,18137.0
2018-04-05 15:10:00,61.63,61.64,61.59,61.61,19539.0,50.5884,50.5966,50.5556,50.572,19539.0
2018-04-05 15:20:00,61.61,61.62,61.53,61.53,24070.0,50.572,50.5802,50.5063,50.5063,24070.0
2018-04-05 15:30:00,61.54,61.54,61.46,61.49,50926.0,50.5145,50.5145,50.4489,50.4735,50926.0
2018-04-05 15:40:00,61.49,61.75,61.49,61.75,78912.0,50.4735,50.6869,50.4735,50.6869,78912.0
2018-04-05 15:50:00,61.75,61.83,61.68,61.77,253373.0,50.6869,50.7526,50.6294,50.7033,253373.0
2018-04-06 09:30:00,61.89,62.4,61.58,62.19,94000.0,50.8018,51.2204,50.5474,51.0481,94000.0
2018-04-06 09:40:00,62.22,62.5,62.05,62.5,66758.0,51.0727,51.3025,50.9332,51.3025,66758.0
2018-04-06 09:50:00,62.5,62.51,62.28,62.47,68058.0,51.3025,51.3107,51.1219,51.2779,68058.0
2018-04-06 10:00:00,62.46,62.53,62.38,62.43,39559.0,51.2697,51.3272,51.204,51.2451,39559.0
2018-04-06 10:10:00,62.41,62.5,62.36,62.43,22976.0,51.2287,51.3025,51.1876,51.2451,22976.0
2018-04-06 10:20:00,62.46,62.54,62.35,62.36,25995.0,51.2697,51.3354,51.1794,51.1876,25995.0
2018-04-06 10:30:00,62.38,62.41,62.31,62.33,31729.0,51.204,51.2287,51.1466,51.163,31729.0
2018-04-06 10:40:00,62.34,62.34,62.19,62.23,75436.0,51.1712,51.1712,51.0481,51.0809,75436.0
2018-04-06 10:50:00,62.21,62.23,62.09,62.09,28214.0,51.0645,51.0809,50.966,50.966,28214.0
2018-04-06 11:00:00,62.07,62.1,61.98,62.03,14309.0,50.9496,50.9742,50.8757,50.9167,14309.0
2018-04-06 11:10:00,62.02,62.11,61.91,62.04,21726.0,50.9085,50.9824,50.8182,50.9249,21726.0
2018-04-06 11:20:00,62.03,62.05,61.95,61.99,16144.0,50.9167,50.9332,50.8511,50.8839,16144.0
2018-04-06 11:30:00,61.97,62.04,61.97,62.03,18471.0,50.8675,50.9249,50.8675,50.9167,18471.0
2018-04-06 11:40:00,62.03,62.05,61.97,61.97,19593.0,50.9167,50.9332,50.8675,50.8675,19593.0
2018-04-06 11:50:00,61.99,62.05,61.91,61.91,17597.0,50.8839,50.9332,50.8182,50.8182,17597.0
2018-04-06 12:00:00,61.91,61.94,61.82,61.89,13209.0,50.8182,50.8429,50.7444,50.8018,13209.0
2018-04-06 12:10:00,61.86,61.88,61.77,61.77,13301.0,50.7772,50.7936,50.7033,50.7033,13301.0
2018-04-06 12:20:00,61.77,61.83,61.74,61.8,13608.0,50.7033,50.7526,50.6787,50.7279,13608.0
2018-04-06 12:30:00,61.79,61.84,61.76,61.82,23755.0,50.7197,50.7608,50.6951,50.7444,23755.0
2018-04-06 12:40:00,61.83,61.89,61.81,61.89,22811.0,50.7526,50.8018,50.7362,50.8018,22811.0
2018-04-06 12:50:00,61.9,62.03,61.85,61.98,14798.0,50.81,50.9167,50.769,50.8757,14798.0
2018-04-06 13:00:00,61.96,61.96,61.81,61.81,9849.0,50.8593,50.8593,50.7362,50.7362,9849.0
2018-04-06 13:10:00,61.8,61.83,61.69,61.77,19324.0,50.7279,50.7526,50.6376,50.7033,19324.0
2018-04-06 13:20:00,61.78,61.89,61.76,61.88,13455.0,50.7115,50.8018,50.6951,50.7936,13455.0
2018-04-06 13:30:00,61.88,61.92,61.78,61.78,14593.0,50.7936,50.8264,50.7115,50.7115,14593.0
2018-04-06 13:40:00,61.78,61.79,61.62,61.63,23708.0,50.7115,50.7197,50.5802,50.5884,23708.0
2018-04-06 13:50:00,61.65,61.65,61.45,61.45,25989.0,50.6048,50.6048,50.4406,50.4406,25989.0
2018-04-06 14:00:00,61.46,61.6,61.4,61.47,34979.0,50.4489,50.5638,50.3996,50.4571,34979.0
2018-04-06 14:10:00,61.47,61.49,61.33,61.33,29497.0,50.4571,50.4735,50.3421,50.3421,29497.0
2018-04-06 14:20:00,61.35,61.44,61.32,61.37,33480.0,50.3586,50.4324,50.3339,50.375,33480.0
2018-04-06 14:30:00,61.33,61.39,61.17,61.22,30196.0,50.3421,50.3914,50.2108,50.2519,30196.0
2018-04-06 14:40:00,61.23,61.38,61.16,61.27,33175.0,50.2601,50.3832,50.2026,50.2929,33175.0
2018-04-06 14:50:00,61.27,61.29,61.05,61.09,39534.0,50.2929,50.3093,50.1123,50.1451,39534.0
2018-04-06 15:00:00,61.12,61.18,61.01,61.15,41097.0,50.1698,50.219,50.0795,50.1944,41097.0
2018-04-06 15:10:00,61.15,61.21,61.1,61.13,33893.0,50.1944,50.2436,50.1534,50.178,33893.0
2018-04-06 15:20:00,61.14,61.18,61.01,61.06,45067.0,50.1862,50.219,50.0795,50.1205,45067.0
2018-04-06 15:30:00,61.05,61.22,61.03,61.21,70713.0,50.1123,50.2519,50.0959,50.2436,70713.0
2018-04-06 15:40:00,61.21,61.29,61.08,61.13,116629.0,50.2436,50.3093,50.1369,50.178,116629.0
2018-04-06 15:50:00,61.15,61.39,61.14,61.22,172218.0,50.1944,50.3914,50.1862,50.2519,172218.0
2018-04-09 09:30:00,61.47,61.95,61.35,61.35,45639.0,50.4571,50.8511,50.3586,50.3586,45639.0
2018-04-09 09:40:00,61.32,61.48,61.3,61.45,14934.0,50.3339,50.4653,50.3175,50.4406,14934.0
2018-04-09 09:50:00,61.45,61.58,61.4,61.55,19681.0,50.4406,50.5474,50.3996,50.5227,19681.0
2018-04-09 10:00:00,61.53,61.72,61.53,61.7,29662.0,50.5063,50.6623,50.5063,50.6459,29662.0
2018-04-09 10:10:00,61.69,61.69,61.58,61.66,24638.0,50.6376,50.6376,50.5474,50.613,24638.0
2018-04-09 10:20:00,61.67,61.75,61.66,61.72,21740.0,50.6212,50.6869,50.613,50.6623,21740.0
2018-04-09 10:30:00,61.71,61.91,61.71,61.85,19308.0,50.6541,50.8182,50.6541,50.769,19308.0
2018-04-09 10:40:00,61.84,61.88,61.73,61.77,23188.0,50.7608,50.7936,50.6705,50.7033,23188.0
2018-04-09 10:50:00,61.78,61.85,61.76,61.81,20166.0,50.7115,50.769,50.6951,50.7362,20166.0
2018-04-09 11:00:00,61.82,61.89,61.77,61.89,21397.0,50.7444,50.8018,50.7033,50.8018,21397.0
2018-04-09 11:10:00,61.9,61.99,61.9,61.98,14819.0,50.81,50.8839,50.81,50.8757,14819.0
2018-04-09 11:20:00,61.98,62.0,61.88,61.95,21285.0,50.8757,50.8921,50.7936,50.8511,21285.0
2018-04-09 11:30:00,61.96,62.25,61.96,62.19,21310.0,50.8593,51.0973,50.8593,51.0481,21310.0
2018-04-09 11:40:00,62.2,62.22,62.12,62.17,14098.0,51.0563,51.0727,50.9906,51.0317,14098.0
2018-04-09 11:50:00,62.18,62.18,62.06,62.14,16521.0,51.0399,51.0399,50.9414,51.007,16521.0
2018-04-09 12:00:00,62.15,62.15,62.0,62.05,15222.0,51.0152,51.0152,50.8921,50.9332,15222.0
2018-04-09 12:10:00,62.06,62.07,61.95,61.96,30381.0,50.9414,50.9496,50.8511,50.8593,30381.0
2018-04-09 12:20:00,61.96,62.05,61.96,62.04,18079.0,50.8593,50.9332,50.8593,50.9249,18079.0
2018-04-09 12:30:00,62.06,62.13,62.04,62.05,26505.0,50.9414,50.9988,50.9249,50.9332,26505.0
2018-04-09 12:40:00,62.04,62.13,62.0,62.11,13354.0,50.9249,50.9988,50.8921,50.9824,13354.0
2018-04-09 12:50:00,62.08,62.13,62.06,62.11,19063.0,50.9578,50.9988,50.9414,50.9824,19063.0
2018-04-09 13:00:00,62.12,62.17,62.08,62.14,15564.0,50.9906,51.0317,50.9578,51.007,15564.0
2018-04-09 13:10:00,62.15,62.18,62.12,62.14,21516.0,51.0152,51.0399,50.9906,51.007,21516.0
2018-04-09 13:20:00,62.13,62.14,62.03,62.03,28903.0,50.9988,51.007,50.9167,50.9167,28903.0
2018-04-09 13:30:00,62.03,62.06,61.9,61.99,29941.0,50.9167,50.9414,50.81,50.8839,29941.0
2018-04-09 13:40:00,61.99,62.01,61.95,61.98,16612.0,50.8839,50.9003,50.8511,50.8757,16612.0
2018-04-09 13:50:00,61.98,62.04,61.96,61.96,26970.0,50.8757,50.9249,50.8593,50.8593,26970.0
2018-04-09 14:00:00,61.97,61.97,61.87,61.92,25513.0,50.8675,50.8675,50.7854,50.8264,25513.0
2018-04-09 14:10:00,61.9,61.9,61.83,61.89,21587.0,50.81,50.81,50.7526,50.8018,21587.0
2018-04-09 14:20:00,61.86,61.87,61.74,61.75,23567.0,50.7772,50.7854,50.6787,50.6869,23567.0
2018-04-09 14:30:00,61.75,61.86,61.73,61.86,32588.0,50.6869,50.7772,50.6705,50.7772,32588.0
2018-04-09 14:40:00,61.86,61.86,61.71,61.82,52362.0,50.7772,50.7772,50.6541,50.7444,52362.0
2018-04-09 14:50:00,61.84,61.95,61.83,61.95,25717.0,50.7608,50.8511,50.7526,50.8511,25717.0
2018-04-09 15:00:00,61.94,61.95,61.88,61.94,29617.0,50.8429,50.8511,50.7936,50.8429,29617.0
2018-04-09 15:10:00,61.94,61.96,61.71,61.72,33885.0,50.8429,50.8593,50.6541,50.6623,33885.0
2018-04-09 15:20:00,61.71,61.78,61.65,61.78,32059.0,50.6541,50.7115,50.6048,50.7115,32059.0
2018-04-09 15:30:00,61.77,61.77,61.65,61.7,55911.0,50.7033,50.7033,50.6048,50.6459,55911.0
2018-04-09 15:40:00,61.7,61.7,61.5,61.51,72995.0,50.6459,50.6459,50.4817,50.4899,72995.0
2018-04-09 15:50:00,61.51,61.56,61.29,61.33,203595.0,50.4899,50.5309,50.3093,50.3421,203595.0
2018-04-10 09:30:00,61.68,61.93,61.45,61.58,61878.0,50.6294,50.8347,50.4406,50.5474,61878.0
2018-04-10 09:40:00,61.59,61.85,61.53,61.77,21391.0,50.5556,50.769,50.5063,50.7033,21391.0
2018-04-10 09:50:00,61.81,61.93,61.76,61.84,57884.0,50.7362,50.8347,50.6951,50.7608,57884.0
2018-04-10 10:00:00,61.84,61.95,61.79,61.87,49605.0,50.7608,50.8511,50.7197,50.7854,49605.0
2018-04-10 10:10:00,61.87,61.94,61.84,61.85,38231.0,50.7854,50.8429,50.7608,50.769,38231.0
2018-04-10 10:20:00,61.86,61.96,61.8,61.85,41936.0,50.7772,50.8593,50.7279,50.769,41936.0
2018-04-10 10:30:00,61.87,62.06,61.86,61.99,26158.0,50.7854,50.9414,50.7772,50.8839,26158.0
2018-04-10 10:40:00,62.0,62.05,61.93,62.03,43334.0,50.8921,50.9332,50.8347,50.9167,43334.0
2018-04-10 10:50:00,62.03,62.09,62.01,62.04,25069.0,50.9167,50.966,50.9003,50.9249,25069.0
2018-04-10 11:00:00,62.05,62.09,61.99,61.99,32758.0,50.9332,50.966,50.8839,50.8839,32758.0
2018-04-10 11:10:00,62.0,62.04,61.92,62.0,36101.0,50.8921,50.9249,50.8264,50.8921,36101.0
2018-04-10 11:20:00,62.0,62.01,61.87,61.87,15546.0,50.8921,50.9003,50.7854,50.7854,15546.0
2018-04-10 11:30:00,61.87,61.97,61.86,61.97,17098.0,50.7854,50.8675,50.7772,50.8675,17098.0
2018-04-10 11:40:00,61.99,62.06,61.83,61.9,23365.0,50.8839,50.9414,50.7526,50.81,23365.0
2018-04-10 11:50:00,61.9,62.04,61.89,62.03,16104.0,50.81,50.9249,50.8018,50.9167,16104.0
2018-04-10 12:00:00,62.04,62.05,61.91,61.94,20405.0,50.9249,50.9332,50.8182,50.8429,20405.0
2018-04-10 12:10:00,61.95,61.96,61.85,61.9,32482.0,50.8511,50.8593,50.769,50.81,32482.0
2018-04-10 12:20:00,61.9,61.9,61.62,61.72,36736.0,50.81,50.81,50.5802,50.6623,36736.0
2018-04-10 12:30:00,61.72,61.92,61.69,61.73,18265.0,50.6623,50.8264,50.6376,50.6705,18265.0
2018-04-10 12:40:00,61.76,61.82,61.54,61.7,49608.0,50.6951,50.7444,50.5145,50.6459,49608.0
2018-04-10 12:50:00,61.69,61.69,61.61,61.66,30901.0,50.6376,50.6376,50.572,50.613,30901.0
2018-04-10 13:00:00,61.65,61.84,61.61,61.8,31117.0,50.6048,50.7608,50.572,50.7279,31117.0
2018-04-10 13:10:00,61.81,61.94,61.8,61.81,26258.0,50.7362,50.8429,50.7279,50.7362,26258.0
2018-04-10 13:20:00,61.82,61.94,61.82,61.9,43013.0,50.7444,50.8429,50.7444,50.81,43013.0
2018-04-10 13:30:00,61.9,61.93,61.8,61.87,20114.0,50.81,50.8347,50.7279,50.7854,20114.0
2018-04-10 13:40:00,61.86,61.86,61.64,61.67,21599.0,50.7772,50.7772,50.5966,50.6212,21599.0
2018-04-10 13:50:00,61.67,61.81,61.67,61.8,24173.0,50.6212,50.7362,50.6212,50.7279,24173.0
2018-04-10 14:00:00,61.8,61.92,61.75,61.89,30725.0,50.7279,50.8264,50.6869,50.8018,30725.0
2018-04-10 14:10:00,61.91,61.95,61.83,61.83,24020.0,50.8182,50.8511,50.7526,50.7526,24020.0
2018-04-10 14:20:00,61.84,61.89,61.75,61.76,20100.0,50.7608,50.8018,50.6869,50.6951,20100.0
2018-04-10 14:30:00,61.76,61.83,61.67,61.72,25432.0,50.6951,50.7526,50.6212,50.6623,25432.0
2018-04-10 14:40:00,61.73,61.8,61.61,61.74,32000.0,50.6705,50.7279,50.572,50.6787,32000.0
2018-04-10 14:50:00,61.73,61.85,61.73,61.81,22950.0,50.6705,50.769,50.6705,50.7362,22950.0
2018-04-10 15:00:00,61.81,61.85,61.69,61.83,32864.0,50.7362,50.769,50.6376,50.7526,32864.0
2018-04-10 15:10:00,61.83,61.89,61.69,61.78,47308.0,50.7526,50.8018,50.6376,50.7115,47308.0
2018-04-10 15:20:00,61.78,61.81,61.68,61.79,51445.0,50.7115,50.7362,50.6294,50.7197,51445.0
2018-04-10 15:30:00,61.79,61.8,61.68,61.74,54694.0,50.7197,50.7279,50.6294,50.6787,54694.0
2018-04-10 15:40:00,61.74,61.77,61.61,61.66,99374.0,50.6787,50.7033,50.572,50.613,99374.0
2018-04-10 15:50:00,61.67,61.68,61.5,61.59,177439.0,50.6212,50.6294,50.4817,50.5556,177439.0
2018-04-11 09:30:00,61.37,61.83,61.32,61.72,44235.0,50.375,50.7526,50.3339,50.6623,44235.0
2018-04-11 09:40:00,61.73,62.04,61.73,61.94,19545.0,50.6705,50.9249,50.6705,50.8429,19545.0
2018-04-11 09:50:00,62.0,62.08,61.92,61.95,35287.0,50.8921,50.9578,50.8264,50.8511,35287.0
2018-04-11 10:00:00,61.92,61.93,61.8,61.89,33774.0,50.8264,50.8347,50.7279,50.8018,33774.0
2018-04-11 10:10:00,61.91,61.92,61.74,61.76,18739.0,50.8182,50.8264,50.6787,50.6951,18739.0
2018-04-11 10:20:00,61.75,61.83,61.71,61.74,14242.0,50.6869,50.7526,50.6541,50.6787,14242.0
2018-04-11 10:30:00,61.74,61.94,61.74,61.86,26395.0,50.6787,50.8429,50.6787,50.7772,26395.0
2018-04-11 10:40:00,61.85,61.94,61.83,61.9,16729.0,50.769,50.8429,50.7526,50.81,16729.0
2018-04-11 10:50:00,61.91,61.91,61.68,61.73,24375.0,50.8182,50.8182,50.6294,50.6705,24375.0
2018-04-11 11:00:00,61.72,61.96,61.68,61.89,39898.0,50.6623,50.8593,50.6294,50.8018,39898.0
2018-04-11 11:10:00,61.9,62.03,61.9,62.02,15910.0,50.81,50.9167,50.81,50.9085,15910.0
2018-04-11 11:20:00,62.03,62.03,61.95,62.0,22668.0,50.9167,50.9167,50.8511,50.8921,22668.0
2018-04-11 11:30:00,62.0,62.11,61.98,62.11,18790.0,50.8921,50.9824,50.8757,50.9824,18790.0
2018-04-11 11:40:00,62.1,62.12,61.99,61.99,16649.0,50.9742,50.9906,50.8839,50.8839,16649.0
2018-04-11 11:50:00,62.02,62.16,62.01,62.13,15124.0,50.9085,51.0234,50.9003,50.9988,15124.0
2018-04-11 12:00:00,62.12,62.2,62.02,62.04,12263.0,50.9906,51.0563,50.9085,50.9249,12263.0
2018-04-11 12:10:00,62.04,62.13,61.97,62.0,11351.0,50.9249,50.9988,50.8675,50.8921,11351.0
2018-04-11 12:20:00,62.0,62.01,61.9,61.95,8628.0,50.8921,50.9003,50.81,50.8511,8628.0
2018-04-11 12:30:00,61.93,62.0,61.93,61.96,12487.0,50.8347,50.8921,50.8347,50.8593,12487.0
2018-04-11 12:40:00,61.97,62.02,61.91,61.93,7430.0,50.8675,50.9085,50.8182,50.8347,7430.0
2018-04-11 12:50:00,61.91,61.93,61.84,61.84,8293.0,50.8182,50.8347,50.7608,50.7608,8293.0
2018-04-11 13:00:00,61.85,61.88,61.78,61.8,15554.0,50.769,50.7936,50.7115,50.7279,15554.0
2018-04-11 13:10:00,61.78,61.83,61.73,61.79,15712.0,50.7115,50.7526,50.6705,50.7197,15712.0
2018-04-11 13:20:00,61.79,61.82,61.76,61.79,10320.0,50.7197,50.7444,50.6951,50.7197,10320.0
2018-04-11 13:30:00,61.78,61.79,61.72,61.74,10042.0,50.7115,50.7197,50.6623,50.6787,10042.0
2018-04-11 13:40:00,61.73,61.84,61.69,61.84,11239.0,50.6705,50.7608,50.6376,50.7608,11239.0
2018-04-11 13:50:00,61.85,61.89,61.82,61.88,16000.0,50.769,50.8018,50.7444,50.7936,16000.0
2018-04-11 14:00:00,61.88,61.91,61.72,61.72,21705.0,50.7936,50.8182,50.6623,50.6623,21705.0
2018-04-11 14:10:00,61.73,61.88,61.67,61.87,12547.0,50.6705,50.7936,50.6212,50.7854,12547.0
2018-04-11 14:20:00,61.88,61.97,61.88,61.91,9954.0,50.7936,50.8675,50.7936,50.8182,9954.0
2018-04-11 14:30:00,61.93,61.99,61.87,61.91,9672.0,50.8347,50.8839,50.7854,50.8182,9672.0
2018-04-11 14:40:00,61.92,61.96,61.77,61.83,11428.0,50.8264,50.8593,50.7033,50.7526,11428.0
2018-04-11 14:50:00,61.81,61.96,61.74,61.96,49804.0,50.7362,50.8593,50.6787,50.8593,49804.0
2018-04-11 15:00:00,61.96,62.06,61.78,61.79,35444.0,50.8593,50.9414,50.7115,50.7197,35444.0
2018-04-11 15:10:00,61.8,61.83,61.67,61.75,19754.0,50.7279,50.7526,50.6212,50.6869,19754.0
2018-04-11 15:20:00,61.75,61.8,61.71,61.77,26470.0,50.6869,50.7279,50.6541,50.7033,26470.0
2018-04-11 15:30:00,61.78,61.85,61.77,61.81,29219.0,50.7115,50.769,50.7033,50.7362,29219.0
2018-04-11 15:40:00,61.81,61.84,61.61,61.61,62645.0,50.7362,50.7608,50.572,50.572,62645.0
2018-04-11 15:50:00,61.61,61.7,61.55,61.62,154480.0,50.572,50.6459,50.5227,50.5802,154480.0
2018-04-12 09:30:00,62.79,62.87,61.88,61.93,104868.0,51.5406,51.6062,50.7936,50.8347,104868.0
2018-04-12 09:40:00,61.9,62.17,61.86,62.17,42221.0,50.81,51.0317,50.7772,51.0317,42221.0
2018-04-12 09:50:00,62.14,62.33,62.08,62.28,31086.0,51.007,51.163,50.9578,51.1219,31086.0
2018-04-12 10:00:00,62.28,62.35,62.08,62.1,20099.0,51.1219,51.1794,50.9578,50.9742,20099.0
2018-04-12 10:10:00,62.1,62.12,61.87,61.91,37232.0,50.9742,50.9906,50.7854,50.8182,37232.0
2018-04-12 10:20:00,61.92,62.18,61.91,61.99,58059.0,50.8264,51.0399,50.8182,50.8839,58059.0
2018-04-12 10:30:00,61.98,62.08,61.96,62.04,28328.0,50.8757,50.9578,50.8593,50.9249,28328.0
2018-04-12 10:40:00,62.03,62.06,61.78,61.88,26575.0,50.9167,50.9414,50.7115,50.7936,26575.0
2018-04-12 10:50:00,61.87,61.94,61.73,61.8,18676.0,50.7854,50.8429,50.6705,50.7279,18676.0
2018-04-12 11:00:00,61.81,61.87,61.71,61.76,23215.0,50.7362,50.7854,50.6541,50.6951,23215.0
2018-04-12 11:10:00,61.76,61.84,61.75,61.79,14930.0,50.6951,50.7608,50.6869,50.7197,14930.0
2018-04-12 11:20:00,61.78,61.78,61.59,61.65,35212.0,50.7115,50.7115,50.5556,50.6048,35212.0
2018-04-12 11:30:00,61.65,61.79,61.64,61.67,14469.0,50.6048,50.7197,50.5966,50.6212,14469.0
2018-04-12 11:40:00,61.68,61.74,61.61,61.66,22664.0,50.6294,50.6787,50.572,50.613,22664.0
2018-04-12 11:50:00,61.67,61.67,61.47,61.5,15476.0,50.6212,50.6212,50.4571,50.4817,15476.0
2018-04-12 12:00:00,61.52,61.57,61.47,61.57,11040.0,50.4981,50.5391,50.4571,50.5391,11040.0
2018-04-12 12:10:00,61.58,61.73,61.57,61.72,13494.0,50.5474,50.6705,50.5391,50.6623,13494.0
2018-04-12 12:20:00,61.71,61.71,61.58,61.59,14356.0,50.6541,50.6541,50.5474,50.5556,14356.0
2018-04-12 12:30:00,61.61,61.71,61.57,61.71,21206.0,50.572,50.6541,50.5391,50.6541,21206.0
2018-04-12 12:40:00,61.7,61.77,61.67,61.77,26749.0,50.6459,50.7033,50.6212,50.7033,26749.0
2018-04-12 12:50:00,61.77,61.79,61.71,61.76,32585.0,50.7033,50.7197,50.6541,50.6951,32585.0
2018-04-12 13:00:00,61.76,61.79,61.67,61.7,25139.0,50.6951,50.7197,50.6212,50.6459,25139.0
2018-04-12 13:10:00,61.7,61.76,61.64,61.76,26193.0,50.6459,50.6951,50.5966,50.6951,26193.0
2018-04-12 13:20:00,61.73,61.73,61.57,61.57,74069.0,50.6705,50.6705,50.5391,50.5391,74069.0
2018-04-12 13:30:00,61.58,61.69,61.58,61.68,26622.0,50.5474,50.6376,50.5474,50.6294,26622.0
2018-04-12 13:40:00,61.68,61.73,61.62,61.67,18141.0,50.6294,50.6705,50.5802,50.6212,18141.0
2018-04-12 13:50:00,61.67,61.75,61.61,61.65,26621.0,50.6212,50.6869,50.572,50.6048,26621.0
2018-04-12 14:00:00,61.63,61.76,61.63,61.71,22130.0,50.5884,50.6951,50.5884,50.6541,22130.0
2018-04-12 14:10:00,61.72,61.77,61.7,61.75,19259.0,50.6623,50.7033,50.6459,50.6869,19259.0
2018-04-12 14:20:00,61.75,61.79,61.75,61.78,16240.0,50.6869,50.7197,50.6869,50.7115,16240.0
2018-04-12 14:30:00,61.78,61.8,61.71,61.71,20809.0,50.7115,50.7279,50.6541,50.6541,20809.0
2018-04-12 14:40:00,61.71,61.73,61.63,61.63,17753.0,50.6541,50.6705,50.5884,50.5884,17753.0
2018-04-12 14:50:00,61.65,61.73,61.65,61.72,25058.0,50.6048,50.6705,50.6048,50.6623,25058.0
2018-04-12 15:00:00,61.72,61.73,61.56,61.57,15691.0,50.6623,50.6705,50.5309,50.5391,15691.0
2018-04-12 15:10:00,61.58,61.66,61.58,61.66,19221.0,50.5474,50.613,50.5474,50.613,19221.0
2018-04-12 15:20:00,61.67,61.76,61.66,61.7,22298.0,50.6212,50.6951,50.613,50.6459,22298.0
2018-04-12 15:30:00,61.7,61.71,61.62,61.65,35663.0,50.6459,50.6541,50.5802,50.6048,35663.0
2018-04-12 15:40:00,61.66,61.72,61.62,61.66,73835.0,50.613,50.6623,50.5802,50.613,73835.0
2018-04-12 15:50:00,61.66,61.66,61.58,61.63,172557.0,50.613,50.613,50.5474,50.5884,172557.0
2018-04-13 09:30:00,61.85,61.98,61.6,61.63,101812.0,50.769,50.8757,50.5638,50.5884,101812.0
2018-04-13 09:40:00,61.61,61.64,61.52,61.56,45123.0,50.572,50.5966,50.4981,50.5309,45123.0
2018-04-13 09:50:00,61.58,61.76,61.57,61.76,36093.0,50.5474,50.6951,50.5391,50.6951,36093.0
2018-04-13 10:00:00,61.76,61.76,61.62,61.62,38286.0,50.6951,50.6951,50.5802,50.5802,38286.0
2018-04-13 10:10:00,61.63,61.78,61.5,61.77,33132.0,50.5884,50.7115,50.4817,50.7033,33132.0
2018-04-13 10:20:00,61.75,61.84,61.69,61.69,63568.0,50.6869,50.7608,50.6376,50.6376,63568.0
2018-04-13 10:30:00,61.69,61.72,61.57,61.6,32145.0,50.6376,50.6623,50.5391,50.5638,32145.0
2018-04-13 10:40:00,61.6,61.64,61.46,61.55,25181.0,50.5638,50.5966,50.4489,50.5227,25181.0
2018-04-13 10:50:00,61.54,61.64,61.53,61.61,22239.0,50.5145,50.5966,50.5063,50.572,22239.0
2018-04-13 11:00:00,61.6,61.74,61.57,61.72,20035.0,50.5638,50.6787,50.5391,50.6623,20035.0
2018-04-13 11:10:00,61.72,61.73,61.63,61.69,17344.0,50.6623,50.6705,50.5884,50.6376,17344.0
2018-04-13 11:20:00,61.69,61.82,61.69,61.73,21597.0,50.6376,50.7444,50.6376,50.6705,21597.0
2018-04-13 11:30:00,61.72,61.82,61.72,61.74,28758.0,50.6623,50.7444,50.6623,50.6787,28758.0
2018-04-13 11:40:00,61.74,61.79,61.69,61.69,12610.0,50.6787,50.7197,50.6376,50.6376,12610.0
2018-04-13 11:50:00,61.68,61.73,61.64,61.73,11279.0,50.6294,50.6705,50.5966,50.6705,11279.0
2018-04-13 12:00:00,61.74,61.81,61.7,61.7,14710.0,50.6787,50.7362,50.6459,50.6459,14710.0
2018-04-13 12:10:00,61.72,61.8,61.72,61.79,12396.0,50.6623,50.7279,50.6623,50.7197,12396.0
2018-04-13 12:20:00,61.79,61.93,61.79,61.93,31896.0,50.7197,50.8347,50.7197,50.8347,31896.0
2018-04-13 12:30:00,61.92,61.94,61.8,61.87,18103.0,50.8264,50.8429,50.7279,50.7854,18103.0
2018-04-13 12:40:00,61.88,61.93,61.85,61.93,23356.0,50.7936,50.8347,50.769,50.8347,23356.0
2018-04-13 12:50:00,61.94,61.97,61.88,61.94,14277.0,50.8429,50.8675,50.7936,50.8429,14277.0
2018-04-13 13:00:00,61.94,62.01,61.93,62.0,24335.0,50.8429,50.9003,50.8347,50.8921,24335.0
2018-04-13 13:10:00,62.01,62.07,61.99,62.02,20418.0,50.9003,50.9496,50.8839,50.9085,20418.0
2018-04-13 13:20:00,62.03,62.19,62.02,62.16,27935.0,50.9167,51.0481,50.9085,51.0234,27935.0
2018-04-13 13:30:00,62.15,62.18,62.11,62.14,17845.0,51.0152,51.0399,50.9824,51.007,17845.0
2018-04-13 13:40:00,62.14,62.21,62.14,62.16,17964.0,51.007,51.0645,51.007,51.0234,17964.0
2018-04-13 13:50:00,62.17,62.2,62.13,62.2,13443.0,51.0317,51.0563,50.9988,51.0563,13443.0
2018-04-13 14:00:00,62.2,62.28,62.18,62.26,24179.0,51.0563,51.1219,51.0399,51.1055,24179.0
2018-04-13 14:10:00,62.26,62.26,62.16,62.16,34903.0,51.1055,51.1055,51.0234,51.0234,34903.0
2018-04-13 14:20:00,62.15,62.15,62.11,62.14,20431.0,51.0152,51.0152,50.9824,51.007,20431.0
2018-04-13 14:30:00,62.14,62.27,62.12,62.19,28393.0,51.007,51.1137,50.9906,51.0481,28393.0
2018-04-13 14:40:00,62.2,62.27,62.17,62.2,25898.0,51.0563,51.1137,51.0317,51.0563,25898.0
2018-04-13 14:50:00,62.19,62.19,62.06,62.06,26099.0,51.0481,51.0481,50.9414,50.9414,26099.0
2018-04-13 15:00:00,62.06,62.08,62.01,62.07,39325.0,50.9414,50.9578,50.9003,50.9496,39325.0
2018-04-13 15:10:00,62.07,62.09,61.82,61.82,32506.0,50.9496,50.966,50.7444,50.7444,32506.0
2018-04-13 15:20:00,61.84,62.01,61.84,61.94,39299.0,50.7608,50.9003,50.7608,50.8429,39299.0
2018-04-13 15:30:00,61.93,62.03,61.9,62.01,50107.0,50.8347,50.9167,50.81,50.9003,50107.0
2018-04-13 15:40:00,62.01,62.19,62.01,62.16,65272.0,50.9003,51.0481,50.9003,51.0234,65272.0
2018-04-13 15:50:00,62.17,62.31,62.17,62.26,300891.0,51.0317,51.1466,51.0317,51.1055,300891.0
2018-04-16 09:30:00,62.3,62.61,62.16,62.41,55487.0,51.1384,51.3928,51.0234,51.2287,55487.0
2018-04-16 09:40:00,62.35,62.62,62.3,62.6,33086.0,51.1794,51.401,51.1384,51.3846,33086.0
2018-04-16 09:50:00,62.61,62.63,62.38,62.42,30203.0,51.3928,51.4092,51.204,51.2369,30203.0
2018-04-16 10:00:00,62.4,62.58,62.39,62.46,22881.0,51.2204,51.3682,51.2122,51.2697,22881.0
2018-04-16 10:10:00,62.44,62.46,62.33,62.35,55449.0,51.2533,51.2697,51.163,51.1794,55449.0
2018-04-16 10:20:00,62.32,62.33,62.13,62.13,26648.0,51.1548,51.163,50.9988,50.9988,26648.0
2018-04-16 10:30:00,62.13,62.23,61.98,62.01,35585.0,50.9988,51.0809,50.8757,50.9003,35585.0
2018-04-16 10:40:00,62.02,62.03,61.82,62.02,43937.0,50.9085,50.9167,50.7444,50.9085,43937.0
2018-04-16 10:50:00,62.0,62.15,61.98,62.05,24944.0,50.8921,51.0152,50.8757,50.9332,24944.0
2018-04-16 11:00:00,62.07,62.18,62.05,62.15,29769.0,50.9496,51.0399,50.9332,51.0152,29769.0
2018-04-16 11:10:00,62.16,62.25,62.14,62.18,30176.0,51.0234,51.0973,51.007,51.0399,30176.0
2018-04-16 11:20:00,62.18,62.35,62.18,62.32,36523.0,51.0399,51.1794,51.0399,51.1548,36523.0
2018-04-16 11:30:00,62.28,62.28,62.1,62.21,38749.0,51.1219,51.1219,50.9742,51.0645,38749.0
2018-04-16 11:40:00,62.2,62.3,62.17,62.17,48276.0,51.0563,51.1384,51.0317,51.0317,48276.0
2018-04-16 11:50:00,62.18,62.26,62.09,62.24,31633.0,51.0399,51.1055,50.966,51.0891,31633.0
2018-04-16 12:00:00,62.25,62.41,62.25,62.39,21346.0,51.0973,51.2287,51.0973,51.2122,21346.0
2018-04-16 12:10:00,62.4,62.47,62.35,62.46,15700.0,51.2204,51.2779,51.1794,51.2697,15700.0
2018-04-16 12:20:00,62.48,62.49,62.41,62.45,19005.0,51.2861,51.2943,51.2287,51.2615,19005.0
2018-04-16 12:30:00,62.44,62.47,62.36,62.37,22398.0,51.2533,51.2779,51.1876,51.1958,22398.0
2018-04-16 12:40:00,62.4,62.42,62.32,62.4,17876.0,51.2204,51.2369,51.1548,51.2204,17876.0
2018-04-16 12:50:00,62.4,62.49,62.34,62.35,15917.0,51.2204,51.2943,51.1712,51.1794,15917.0
2018-04-16 13:00:00,62.35,62.52,62.33,62.5,31959.0,51.1794,51.3189,51.163,51.3025,31959.0
2018-04-16 13:10:00,62.48,62.63,62.46,62.56,30776.0,51.2861,51.4092,51.2697,51.3518,30776.0
2018-04-16 13:20:00,62.57,62.66,62.49,62.58,35520.0,51.36,51.4339,51.2943,51.3682,35520.0
2018-04-16 13:30:00,62.58,62.66,62.47,62.63,28366.0,51.3682,51.4339,51.2779,51.4092,28366.0
2018-04-16 13:40:00,62.62,62.65,62.52,62.57,46528.0,51.401,51.4257,51.3189,51.36,46528.0
2018-04-16 13:50:00,62.55,62.57,62.5,62.54,28027.0,51.3436,51.36,51.3025,51.3354,28027.0
2018-04-16 14:00:00,62.53,62.6,62.45,62.49,36269.0,51.3272,51.3846,51.2615,51.2943,36269.0
2018-04-16 14:10:00,62.5,62.64,62.5,62.6,31923.0,51.3025,51.4174,51.3025,51.3846,31923.0
2018-04-16 14:20:00,62.6,62.66,62.56,62.63,37035.0,51.3846,51.4339,51.3518,51.4092,37035.0
2018-04-16 14:30:00,62.63,62.78,62.62,62.73,54915.0,51.4092,51.5324,51.401,51.4913,54915.0
2018-04-16 14:40:00,62.74,62.87,62.72,62.82,40139.0,51.4995,51.6062,51.4831,51.5652,40139.0
2018-04-16 14:50:00,62.82,62.83,62.65,62.67,29071.0,51.5652,51.5734,51.4257,51.4421,29071.0
2018-04-16 15:00:00,62.66,62.75,62.63,62.68,30623.0,51.4339,51.5077,51.4092,51.4503,30623.0
2018-04-16 15:10:00,62.68,62.69,62.58,62.62,36048.0,51.4503,51.4585,51.3682,51.401,36048.0
2018-04-16 15:20:00,62.61,62.66,62.5,62.63,45860.0,51.3928,51.4339,51.3025,51.4092,45860.0
2018-04-16 15:30:00,62.64,62.74,62.58,62.73,64977.0,51.4174,51.4995,51.3682,51.4913,64977.0
2018-04-16 15:40:00,62.74,62.81,62.61,62.69,141737.0,51.4995,51.557,51.3928,51.4585,141737.0
2018-04-16 15:50:00,62.69,62.71,62.51,62.58,272858.0,51.4585,51.4749,51.3107,51.3682,272858.0
2018-04-17 09:30:00,63.43,64.2,63.35,63.83,169526.0,52.0659,52.698,52.0002,52.3942,169526.0
2018-04-17 09:40:00,63.86,64.57,63.83,64.33,103895.0,52.4189,53.0017,52.3942,52.8047,103895.0
2018-04-17 09:50:00,64.36,64.6,64.31,64.48,62476.0,52.8293,53.0263,52.7883,52.9278,62476.0
2018-04-17 10:00:00,64.48,64.59,64.19,64.57,70582.0,52.9278,53.0181,52.6898,53.0017,70582.0
2018-04-17 10:10:00,64.6,64.89,64.56,64.85,58138.0,53.0263,53.2643,52.9935,53.2315,58138.0
2018-04-17 10:20:00,64.84,64.92,64.74,64.86,56037.0,53.2233,53.289,53.1412,53.2397,56037.0
2018-04-17 10:30:00,64.87,65.27,64.83,65.24,50535.0,53.2479,53.5763,53.2151,53.5516,50535.0
2018-04-17 10:40:00,65.23,65.35,64.99,65.35,49937.0,53.5434,53.6419,53.3464,53.6419,49937.0
2018-04-17 10:50:00,65.35,65.59,65.34,65.51,141916.0,53.6419,53.8389,53.6337,53.7733,141916.0
2018-04-17 11:00:00,65.48,65.75,65.46,65.64,67000.0,53.7486,53.9703,53.7322,53.88,67000.0
2018-04-17 11:10:00,65.65,65.71,65.48,65.5,50276.0,53.8882,53.9374,53.7486,53.7651,50276.0
2018-04-17 11:20:00,65.58,65.59,65.34,65.43,44408.0,53.8307,53.8389,53.6337,53.7076,44408.0
2018-04-17 11:30:00,65.43,65.46,65.09,65.1,72742.0,53.7076,53.7322,53.4285,53.4367,72742.0
2018-04-17 11:40:00,65.09,65.19,64.88,64.91,51629.0,53.4285,53.5106,53.2561,53.2808,51629.0
2018-04-17 11:50:00,64.92,65.17,64.89,65.16,48408.0,53.289,53.4942,53.2643,53.486,48408.0
2018-04-17 12:00:00,65.15,65.2,65.04,65.08,54120.0,53.4778,53.5188,53.3875,53.4203,54120.0
2018-04-17 12:10:00,65.09,65.15,64.93,64.94,78479.0,53.4285,53.4778,53.2972,53.3054,78479.0
2018-04-17 12:20:00,64.94,65.02,64.84,64.91,59992.0,53.3054,53.371,53.2233,53.2808,59992.0
2018-04-17 12:30:00,64.91,65.0,64.8,64.8,67453.0,53.2808,53.3546,53.1905,53.1905,67453.0
2018-04-17 12:40:00,64.84,64.9,64.76,64.78,20719.0,53.2233,53.2725,53.1576,53.174,20719.0
2018-04-17 12:50:00,64.8,64.98,64.77,64.97,32320.0,53.1905,53.3382,53.1658,53.33,32320.0
2018-04-17 13:00:00,64.98,64.98,64.82,64.87,29499.0,53.3382,53.3382,53.2069,53.2479,29499.0
2018-04-17 13:10:00,64.86,64.99,64.82,64.88,21750.0,53.2397,53.3464,53.2069,53.2561,21750.0
2018-04-17 13:20:00,64.89,64.95,64.82,64.94,33648.0,53.2643,53.3136,53.2069,53.3054,33648.0
2018-04-17 13:30:00,64.96,65.17,64.96,64.99,43892.0,53.3218,53.4942,53.3218,53.3464,43892.0
2018-04-17 13:40:00,64.98,65.13,64.97,65.12,25654.0,53.3382,53.4613,53.33,53.4531,25654.0
2018-04-17 13:50:00,65.13,65.25,65.06,65.09,53810.0,53.4613,53.5598,53.4039,53.4285,53810.0
2018-04-17 14:00:00,65.09,65.28,65.05,65.14,53525.0,53.4285,53.5845,53.3957,53.4695,53525.0
2018-04-17 14:10:00,65.14,65.29,65.11,65.25,35109.0,53.4695,53.5927,53.4449,53.5598,35109.0
2018-04-17 14:20:00,65.27,65.33,64.95,65.18,204222.0,53.5763,53.6255,53.3136,53.5024,204222.0
2018-04-17 14:30:00,65.19,65.32,65.18,65.29,52578.0,53.5106,53.6173,53.5024,53.5927,52578.0
2018-04-17 14:40:00,65.28,65.42,65.28,65.42,30798.0,53.5845,53.6994,53.5845,53.6994,30798.0
2018-04-17 14:50:00,65.41,65.45,65.25,65.33,51308.0,53.6912,53.724,53.5598,53.6255,51308.0
2018-04-17 15:00:00,65.31,65.49,65.03,65.49,122981.0,53.6091,53.7568,53.3793,53.7568,122981.0
2018-04-17 15:10:00,65.5,65.57,65.45,65.56,70483.0,53.7651,53.8225,53.724,53.8143,70483.0
2018-04-17 15:20:00,65.55,65.6,65.43,65.46,74529.0,53.8061,53.8471,53.7076,53.7322,74529.0
2018-04-17 15:30:00,65.44,65.44,65.19,65.19,105566.0,53.7158,53.7158,53.5106,53.5106,105566.0
2018-04-17 15:40:00,65.2,65.44,65.2,65.41,129456.0,53.5188,53.7158,53.5188,53.6912,129456.0
2018-04-17 15:50:00,65.41,65.42,65.17,65.29,294825.0,53.6912,53.6994,53.4942,53.5927,294825.0
2018-04-18 09:30:00,65.62,65.93,65.27,65.44,173256.0,53.8636,54.118,53.5763,53.7158,173256.0
2018-04-18 09:40:00,65.49,65.49,65.29,65.42,77259.0,53.7568,53.7568,53.5927,53.6994,77259.0
2018-04-18 09:50:00,65.44,65.55,65.33,65.36,59803.0,53.7158,53.8061,53.6255,53.6501,59803.0
2018-04-18 10:00:00,65.35,65.72,65.35,65.5,81496.0,53.6419,53.9456,53.6419,53.7651,81496.0
2018-04-18 10:10:00,65.48,65.85,65.48,65.73,79714.0,53.7486,54.0523,53.7486,53.9538,79714.0
2018-04-18 10:20:00,65.73,65.9,65.67,65.76,48553.0,53.9538,54.0934,53.9046,53.9785,48553.0
2018-04-18 10:30:00,65.76,65.8,65.58,65.67,58318.0,53.9785,54.0113,53.8307,53.9046,58318.0
2018-04-18 10:40:00,65.68,65.84,65.59,65.79,58287.0,53.9128,54.0441,53.8389,54.0031,58287.0
2018-04-18 10:50:00,65.8,65.84,65.71,65.78,27606.0,54.0113,54.0441,53.9374,53.9949,27606.0
2018-04-18 11:00:00,65.78,65.9,65.75,65.9,45737.0,53.9949,54.0934,53.9703,54.0934,45737.0
2018-04-18 11:10:00,65.88,66.02,65.86,65.95,50315.0,54.077,54.1919,54.0606,54.1344,50315.0
2018-04-18 11:20:00,65.95,65.97,65.87,65.94,52634.0,54.1344,54.1508,54.0688,54.1262,52634.0
2018-04-18 11:30:00,65.95,66.06,65.93,66.05,43755.0,54.1344,54.2247,54.118,54.2165,43755.0
2018-04-18 11:40:00,66.05,66.15,66.01,66.08,62752.0,54.2165,54.2986,54.1837,54.2411,62752.0
2018-04-18 11:50:00,66.08,66.13,65.81,65.81,47301.0,54.2411,54.2822,54.0195,54.0195,47301.0
2018-04-18 12:00:00,65.84,65.88,65.74,65.81,36573.0,54.0441,54.077,53.9621,54.0195,36573.0
2018-04-18 12:10:00,65.81,65.85,65.71,65.76,37326.0,54.0195,54.0523,53.9374,53.9785,37326.0
2018-04-18 12:20:00,65.76,65.81,65.73,65.8,50876.0,53.9785,54.0195,53.9538,54.0113,50876.0
2018-04-18 12:30:00,65.8,65.81,65.73,65.81,33566.0,54.0113,54.0195,53.9538,54.0195,33566.0
2018-04-18 12:40:00,65.81,65.86,65.8,65.83,27477.0,54.0195,54.0606,54.0113,54.0359,27477.0
2018-04-18 12:50:00,65.84,65.94,65.82,65.93,44944.0,54.0441,54.1262,54.0277,54.118,44944.0
2018-04-18 13:00:00,65.94,65.95,65.87,65.89,26570.0,54.1262,54.1344,54.0688,54.0852,26570.0
2018-04-18 13:10:00,65.9,65.99,65.87,65.89,29567.0,54.0934,54.1673,54.0688,54.0852,29567.0
2018-04-18 13:20:00,65.89,65.94,65.76,65.76,52065.0,54.0852,54.1262,53.9785,53.9785,52065.0
2018-04-18 13:30:00,65.76,65.77,65.65,65.69,36794.0,53.9785,53.9867,53.8882,53.921,36794.0
2018-04-18 13:40:00,65.69,65.71,65.51,65.56,31667.0,53.921,53.9374,53.7733,53.8143,31667.0
2018-04-18 13:50:00,65.56,65.66,65.54,65.58,26103.0,53.8143,53.8964,53.7979,53.8307,26103.0
2018-04-18 14:00:00,65.61,65.78,65.57,65.71,25268.0,53.8553,53.9949,53.8225,53.9374,25268.0
2018-04-18 14:10:00,65.71,65.81,65.67,65.78,31903.0,53.9374,54.0195,53.9046,53.9949,31903.0
2018-04-18 14:20:00,65.78,65.8,65.7,65.73,25838.0,53.9949,54.0113,53.9292,53.9538,25838.0
2018-04-18 14:30:00,65.72,65.81,65.71,65.75,33078.0,53.9456,54.0195,53.9374,53.9703,33078.0
2018-04-18 14:40:00,65.75,65.84,65.74,65.83,30978.0,53.9703,54.0441,53.9621,54.0359,30978.0
2018-04-18 14:50:00,65.83,65.86,65.66,65.69,35328.0,54.0359,54.0606,53.8964,53.921,35328.0
2018-04-18 15:00:00,65.68,65.73,65.61,65.7,34459.0,53.9128,53.9538,53.8553,53.9292,34459.0
2018-04-18 15:10:00,65.71,65.72,65.58,65.65,39321.0,53.9374,53.9456,53.8307,53.8882,39321.0
2018-04-18 15:20:00,65.66,65.7,65.59,65.63,46360.0,53.8964,53.9292,53.8389,53.8718,46360.0
2018-04-18 15:30:00,65.63,65.69,65.58,65.65,61333.0,53.8718,53.921,53.8307,53.8882,61333.0
2018-04-18 15:40:00,65.64,65.69,65.5,65.51,102530.0,53.88,53.921,53.7651,53.7733,102530.0
2018-04-18 15:50:00,65.51,65.73,65.51,65.65,247745.0,53.7733,53.9538,53.7733,53.8882,247745.0
2018-04-19 09:30:00,65.66,65.68,65.01,65.21,56664.0,53.8964,53.9128,53.3628,53.527,56664.0
2018-04-19 09:40:00,65.25,65.25,65.05,65.2,13247.0,53.5598,53.5598,53.3957,53.5188,13247.0
2018-04-19 09:50:00,65.17,65.58,65.14,65.55,48020.0,53.4942,53.8307,53.4695,53.8061,48020.0
2018-04-19 10:00:00,65.54,65.56,65.42,65.47,54643.0,53.7979,53.8143,53.6994,53.7404,54643.0
2018-04-19 10:10:00,65.45,65.55,65.43,65.48,34335.0,53.724,53.8061,53.7076,53.7486,34335.0
2018-04-19 10:20:00,65.52,65.65,65.51,65.6,35940.0,53.7815,53.8882,53.7733,53.8471,35940.0
2018-04-19 10:30:00,65.58,65.77,65.52,65.76,35193.0,53.8307,53.9867,53.7815,53.9785,35193.0
2018-04-19 10:40:00,65.77,65.79,65.5,65.58,36363.0,53.9867,54.0031,53.7651,53.8307,36363.0
2018-04-19 10:50:00,65.56,65.56,65.38,65.4,32459.0,53.8143,53.8143,53.6666,53.683,32459.0
2018-04-19 11:00:00,65.41,65.41,65.14,65.16,38894.0,53.6912,53.6912,53.4695,53.486,38894.0
2018-04-19 11:10:00,65.15,65.17,65.06,65.15,43019.0,53.4778,53.4942,53.4039,53.4778,43019.0
2018-04-19 11:20:00,65.15,65.35,65.14,65.31,31380.0,53.4778,53.6419,53.4695,53.6091,31380.0
2018-04-19 11:30:00,65.31,65.45,65.25,65.4,29186.0,53.6091,53.724,53.5598,53.683,29186.0
2018-04-19 11:40:00,65.36,65.45,65.17,65.19,26634.0,53.6501,53.724,53.4942,53.5106,26634.0
2018-04-19 11:50:00,65.18,65.2,65.04,65.1,26692.0,53.5024,53.5188,53.3875,53.4367,26692.0
2018-04-19 12:00:00,65.09,65.15,65.05,65.07,22119.0,53.4285,53.4778,53.3957,53.4121,22119.0
2018-04-19 12:10:00,65.06,65.1,64.98,65.04,20652.0,53.4039,53.4367,53.3382,53.3875,20652.0
2018-04-19 12:20:00,65.06,65.07,64.91,64.91,18964.0,53.4039,53.4121,53.2808,53.2808,18964.0
2018-04-19 12:30:00,64.93,65.03,64.9,65.0,20360.0,53.2972,53.3793,53.2725,53.3546,20360.0
2018-04-19 12:40:00,65.0,65.12,64.94,65.06,15999.0,53.3546,53.4531,53.3054,53.4039,15999.0
2018-04-19 12:50:00,65.07,65.17,65.06,65.11,27309.0,53.4121,53.4942,53.4039,53.4449,27309.0
2018-04-19 13:00:00,65.1,65.1,64.99,65.0,23619.0,53.4367,53.4367,53.3464,53.3546,23619.0
2018-04-19 13:10:00,64.99,65.02,64.92,64.94,27495.0,53.3464,53.371,53.289,53.3054,27495.0
2018-04-19 13:20:00,64.92,64.97,64.88,64.95,19152.0,53.289,53.33,53.2561,53.3136,19152.0
2018-04-19 13:30:00,64.97,65.09,64.96,65.05,32905.0,53.33,53.4285,53.3218,53.3957,32905.0
2018-04-19 13:40:00,65.05,65.13,65.0,65.11,24959.0,53.3957,53.4613,53.3546,53.4449,24959.0
2018-04-19 13:50:00,65.1,65.13,65.06,65.11,32803.0,53.4367,53.4613,53.4039,53.4449,32803.0
2018-04-19 14:00:00,65.12,65.21,65.09,65.21,29768.0,53.4531,53.527,53.4285,53.527,29768.0
2018-04-19 14:10:00,65.2,65.28,65.17,65.26,34069.0,53.5188,53.5845,53.4942,53.5681,34069.0
2018-04-19 14:20:00,65.27,65.32,65.21,65.27,42672.0,53.5763,53.6173,53.527,53.5763,42672.0
2018-04-19 14:30:00,65.26,65.29,65.12,65.2,26318.0,53.5681,53.5927,53.4531,53.5188,26318.0
2018-04-19 14:40:00,65.22,65.24,65.11,65.13,30326.0,53.5352,53.5516,53.4449,53.4613,30326.0
2018-04-19 14:50:00,65.13,65.16,65.09,65.1,34716.0,53.4613,53.486,53.4285,53.4367,34716.0
2018-04-19 15:00:00,65.1,65.15,65.08,65.12,57495.0,53.4367,53.4778,53.4203,53.4531,57495.0
2018-04-19 15:10:00,65.12,65.13,64.98,65.05,32994.0,53.4531,53.4613,53.3382,53.3957,32994.0
2018-04-19 15:20:00,65.06,65.07,64.94,64.97,37672.0,53.4039,53.4121,53.3054,53.33,37672.0
2018-04-19 15:30:00,64.96,65.31,64.92,65.3,99759.0,53.3218,53.6091,53.289,53.6009,99759.0
2018-04-19 15:40:00,65.32,65.32,65.15,65.18,99715.0,53.6173,53.6173,53.4778,53.5024,99715.0
2018-04-19 15:50:00,65.19,65.3,65.16,65.22,165849.0,53.5106,53.6009,53.486,53.5352,165849.0
2018-04-20 09:30:00,65.22,65.34,64.98,65.15,198316.0,53.5352,53.6337,53.3382,53.4778,198316.0
2018-04-20 09:40:00,65.18,65.26,64.97,65.1,31177.0,53.5024,53.5681,53.33,53.4367,31177.0
2018-04-20 09:50:00,65.09,65.29,65.09,65.18,33687.0,53.4285,53.5927,53.4285,53.5024,33687.0
2018-04-20 10:00:00,65.18,65.34,65.17,65.3,136327.0,53.5024,53.6337,53.4942,53.6009,136327.0
2018-04-20 10:10:00,65.31,65.34,65.11,65.27,21481.0,53.6091,53.6337,53.4449,53.5763,21481.0
2018-04-20 10:20:00,65.28,65.45,65.27,65.38,43553.0,53.5845,53.724,53.5763,53.6666,43553.0
2018-04-20 10:30:00,65.36,65.38,65.08,65.08,16667.0,53.6501,53.6666,53.4203,53.4203,16667.0
2018-04-20 10:40:00,65.09,65.13,64.9,64.9,14300.0,53.4285,53.4613,53.2725,53.2725,14300.0
2018-04-20 10:50:00,64.89,65.02,64.77,65.02,18875.0,53.2643,53.371,53.1658,53.371,18875.0
2018-04-20 11:00:00,65.04,65.04,64.84,64.88,18320.0,53.3875,53.3875,53.2233,53.2561,18320.0
2018-04-20 11:10:00,64.85,65.01,64.8,64.96,31159.0,53.2315,53.3628,53.1905,53.3218,31159.0
2018-04-20 11:20:00,64.95,64.95,64.77,64.82,20497.0,53.3136,53.3136,53.1658,53.2069,20497.0
2018-04-20 11:30:00,64.83,64.98,64.81,64.96,18906.0,53.2151,53.3382,53.1987,53.3218,18906.0
2018-04-20 11:40:00,64.96,64.99,64.86,64.99,27104.0,53.3218,53.3464,53.2397,53.3464,27104.0
2018-04-20 11:50:00,64.99,65.0,64.8,64.88,21292.0,53.3464,53.3546,53.1905,53.2561,21292.0
2018-04-20 12:00:00,64.88,64.9,64.8,64.88,17336.0,53.2561,53.2725,53.1905,53.2561,17336.0
2018-04-20 12:10:00,64.88,64.92,64.77,64.79,12664.0,53.2561,53.289,53.1658,53.1823,12664.0
2018-04-20 12:20:00,64.79,64.91,64.79,64.88,11445.0,53.1823,53.2808,53.1823,53.2561,11445.0
2018-04-20 12:30:00,64.87,64.93,64.78,64.78,15892.0,53.2479,53.2972,53.174,53.174,15892.0
2018-04-20 12:40:00,64.8,64.86,64.77,64.8,29717.0,53.1905,53.2397,53.1658,53.1905,29717.0
2018-04-20 12:50:00,64.8,64.9,64.78,64.87,15089.0,53.1905,53.2725,53.174,53.2479,15089.0
2018-04-20 13:00:00,64.88,64.91,64.81,64.84,12813.0,53.2561,53.2808,53.1987,53.2233,12813.0
2018-04-20 13:10:00,64.84,64.91,64.83,64.9,13702.0,53.2233,53.2808,53.2151,53.2725,13702.0
2018-04-20 13:20:00,64.91,64.96,64.79,64.94,28867.0,53.2808,53.3218,53.1823,53.3054,28867.0
2018-04-20 13:30:00,64.94,65.06,64.92,65.05,17495.0,53.3054,53.4039,53.289,53.3957,17495.0
2018-04-20 13:40:00,65.06,65.1,65.0,65.09,22985.0,53.4039,53.4367,53.3546,53.4285,22985.0
2018-04-20 13:50:00,65.1,65.14,65.04,65.05,15092.0,53.4367,53.4695,53.3875,53.3957,15092.0
2018-04-20 14:00:00,65.04,65.15,65.01,65.15,22534.0,53.3875,53.4778,53.3628,53.4778,22534.0
2018-04-20 14:10:00,65.13,65.15,65.05,65.12,32700.0,53.4613,53.4778,53.3957,53.4531,32700.0
2018-04-20 14:20:00,65.11,65.21,65.07,65.21,22164.0,53.4449,53.527,53.4121,53.527,22164.0
2018-04-20 14:30:00,65.2,65.2,65.1,65.16,31337.0,53.5188,53.5188,53.4367,53.486,31337.0
2018-04-20 14:40:00,65.15,65.23,65.13,65.16,22859.0,53.4778,53.5434,53.4613,53.486,22859.0
2018-04-20 14:50:00,65.15,65.2,65.12,65.15,27567.0,53.4778,53.5188,53.4531,53.4778,27567.0
2018-04-20 15:00:00,65.14,65.15,64.96,64.97,32218.0,53.4695,53.4778,53.3218,53.33,32218.0
2018-04-20 15:10:00,64.98,65.06,64.85,64.88,32682.0,53.3382,53.4039,53.2315,53.2561,32682.0
2018-04-20 15:20:00,64.87,65.0,64.87,64.93,34734.0,53.2479,53.3546,53.2479,53.2972,34734.0
2018-04-20 15:30:00,64.95,65.0,64.89,64.95,47143.0,53.3136,53.3546,53.2643,53.3136,47143.0
2018-04-20 15:40:00,64.95,65.05,64.88,64.96,80972.0,53.3136,53.3957,53.2561,53.3218,80972.0
2018-04-20 15:50:00,64.96,65.06,64.91,65.01,213466.0,53.3218,53.4039,53.2808,53.3628,213466.0
2018-04-23 09:30:00,65.08,65.08,64.78,64.99,49008.0,53.4203,53.4203,53.174,53.3464,49008.0
2018-04-23 09:40:00,65.0,65.2,64.92,65.04,25769.0,53.3546,53.5188,53.289,53.3875,25769.0
2018-04-23 09:50:00,65.02,65.29,64.99,65.29,12922.0,53.371,53.5927,53.3464,53.5927,12922.0
2018-04-23 10:00:00,65.36,65.36,65.11,65.12,32520.0,53.6501,53.6501,53.4449,53.4531,32520.0
2018-04-23 10:10:00,65.15,65.29,65.15,65.25,33575.0,53.4778,53.5927,53.4778,53.5598,33575.0
2018-04-23 10:20:00,65.27,65.32,65.22,65.27,16748.0,53.5763,53.6173,53.5352,53.5763,16748.0
2018-04-23 10:30:00,65.27,65.27,65.1,65.1,27750.0,53.5763,53.5763,53.4367,53.4367,27750.0
2018-04-23 10:40:00,65.11,65.19,65.05,65.05,19085.0,53.4449,53.5106,53.3957,53.3957,19085.0
2018-04-23 10:50:00,65.07,65.08,64.88,64.91,15131.0,53.4121,53.4203,53.2561,53.2808,15131.0
2018-04-23 11:00:00,64.89,64.95,64.85,64.9,15165.0,53.2643,53.3136,53.2315,53.2725,15165.0
2018-04-23 11:10:00,64.89,65.0,64.88,64.89,31765.0,53.2643,53.3546,53.2561,53.2643,31765.0
2018-04-23 11:20:00,64.89,64.95,64.88,64.95,7234.0,53.2643,53.3136,53.2561,53.3136,7234.0
2018-04-23 11:30:00,64.97,65.03,64.95,64.97,19526.0,53.33,53.3793,53.3136,53.33,19526.0
2018-04-23 11:40:00,64.97,65.04,64.95,64.98,22971.0,53.33,53.3875,53.3136,53.3382,22971.0
2018-04-23 11:50:00,64.98,64.98,64.78,64.86,13963.0,53.3382,53.3382,53.174,53.2397,13963.0
2018-04-23 12:00:00,64.86,64.96,64.85,64.89,30211.0,53.2397,53.3218,53.2315,53.2643,30211.0
2018-04-23 12:10:00,64.89,64.94,64.82,64.82,23293.0,53.2643,53.3054,53.2069,53.2069,23293.0
2018-04-23 12:20:00,64.83,64.87,64.74,64.76,21506.0,53.2151,53.2479,53.1412,53.1576,21506.0
2018-04-23 12:30:00,64.76,64.89,64.76,64.85,18105.0,53.1576,53.2643,53.1576,53.2315,18105.0
2018-04-23 12:40:00,64.87,64.89,64.79,64.83,16089.0,53.2479,53.2643,53.1823,53.2151,16089.0
2018-04-23 12:50:00,64.84,64.85,64.77,64.83,23351.0,53.2233,53.2315,53.1658,53.2151,23351.0
2018-04-23 13:00:00,64.82,64.9,64.8,64.82,20157.0,53.2069,53.2725,53.1905,53.2069,20157.0
2018-04-23 13:10:00,64.82,64.84,64.79,64.79,19908.0,53.2069,53.2233,53.1823,53.1823,19908.0
2018-04-23 13:20:00,64.79,64.81,64.73,64.76,13509.0,53.1823,53.1987,53.133,53.1576,13509.0
2018-04-23 13:30:00,64.77,64.88,64.77,64.87,41144.0,53.1658,53.2561,53.1658,53.2479,41144.0
2018-04-23 13:40:00,64.87,64.88,64.8,64.82,11543.0,53.2479,53.2561,53.1905,53.2069,11543.0
2018-04-23 13:50:00,64.83,64.93,64.81,64.92,16778.0,53.2151,53.2972,53.1987,53.289,16778.0
2018-04-23 14:00:00,64.92,64.96,64.81,64.85,17928.0,53.289,53.3218,53.1987,53.2315,17928.0
2018-04-23 14:10:00,64.85,64.86,64.8,64.8,25651.0,53.2315,53.2397,53.1905,53.1905,25651.0
2018-04-23 14:20:00,64.81,64.81,64.74,64.76,23540.0,53.1987,53.1987,53.1412,53.1576,23540.0
2018-04-23 14:30:00,64.77,64.77,64.66,64.7,19353.0,53.1658,53.1658,53.0755,53.1084,19353.0
2018-04-23 14:40:00,64.69,64.77,64.59,64.59,25033.0,53.1002,53.1658,53.0181,53.0181,25033.0
2018-04-23 14:50:00,64.59,64.6,64.51,64.57,29438.0,53.0181,53.0263,52.9524,53.0017,29438.0
2018-04-23 15:00:00,64.57,64.7,64.54,64.62,37442.0,53.0017,53.1084,52.977,53.0427,37442.0
2018-04-23 15:10:00,64.62,64.63,64.55,64.61,29397.0,53.0427,53.0509,52.9853,53.0345,29397.0
2018-04-23 15:20:00,64.61,64.71,64.6,64.67,36544.0,53.0345,53.1166,53.0263,53.0838,36544.0
2018-04-23 15:30:00,64.66,64.71,64.64,64.67,58190.0,53.0755,53.1166,53.0591,53.0838,58190.0
2018-04-23 15:40:00,64.67,64.85,64.66,64.84,88239.0,53.0838,53.2315,53.0755,53.2233,88239.0
2018-04-23 15:50:00,64.84,64.88,64.81,64.87,159654.0,53.2233,53.2561,53.1987,53.2479,159654.0
2018-04-24 09:30:00,65.17,65.43,64.93,65.4,64402.0,53.4942,53.7076,53.2972,53.683,64402.0
2018-04-24 09:40:00,65.38,65.54,65.2,65.27,26422.0,53.6666,53.7979,53.5188,53.5763,26422.0
2018-04-24 09:50:00,65.25,65.34,65.16,65.34,51187.0,53.5598,53.6337,53.486,53.6337,51187.0
2018-04-24 10:00:00,65.32,65.44,65.12,65.2,51699.0,53.6173,53.7158,53.4531,53.5188,51699.0
2018-04-24 10:10:00,65.21,65.22,65.0,65.01,101136.0,53.527,53.5352,53.3546,53.3628,101136.0
2018-04-24 10:20:00,65.01,65.25,65.01,65.22,73724.0,53.3628,53.5598,53.3628,53.5352,73724.0
2018-04-24 10:30:00,65.22,65.47,65.21,65.46,26462.0,53.5352,53.7404,53.527,53.7322,26462.0
2018-04-24 10:40:00,65.47,65.59,65.46,65.54,26499.0,53.7404,53.8389,53.7322,53.7979,26499.0
2018-04-24 10:50:00,65.53,65.65,65.51,65.59,31106.0,53.7897,53.8882,53.7733,53.8389,31106.0
2018-04-24 11:00:00,65.58,65.65,65.56,65.6,40571.0,53.8307,53.8882,53.8143,53.8471,40571.0
2018-04-24 11:10:00,65.61,65.88,65.61,65.8,34214.0,53.8553,54.077,53.8553,54.0113,34214.0
2018-04-24 11:20:00,65.81,65.88,65.65,65.76,31713.0,54.0195,54.077,53.8882,53.9785,31713.0
2018-04-24 11:30:00,65.76,65.8,65.65,65.68,33323.0,53.9785,54.0113,53.8882,53.9128,33323.0
2018-04-24 11:40:00,65.66,65.7,65.56,65.59,33522.0,53.8964,53.9292,53.8143,53.8389,33522.0
2018-04-24 11:50:00,65.58,65.59,65.43,65.43,25586.0,53.8307,53.8389,53.7076,53.7076,25586.0
2018-04-24 12:00:00,65.43,65.46,65.35,65.38,20910.0,53.7076,53.7322,53.6419,53.6666,20910.0
2018-04-24 12:10:00,65.37,65.45,65.35,65.36,23542.0,53.6583,53.724,53.6419,53.6501,23542.0
2018-04-24 12:20:00,65.37,65.62,65.37,65.59,26395.0,53.6583,53.8636,53.6583,53.8389,26395.0
2018-04-24 12:30:00,65.59,65.62,65.44,65.46,24471.0,53.8389,53.8636,53.7158,53.7322,24471.0
2018-04-24 12:40:00,65.46,65.59,65.46,65.59,30380.0,53.7322,53.8389,53.7322,53.8389,30380.0
2018-04-24 12:50:00,65.6,65.64,65.44,65.46,27550.0,53.8471,53.88,53.7158,53.7322,27550.0
2018-04-24 13:00:00,65.45,65.55,65.43,65.48,27337.0,53.724,53.8061,53.7076,53.7486,27337.0
2018-04-24 13:10:00,65.48,65.48,65.34,65.37,22492.0,53.7486,53.7486,53.6337,53.6583,22492.0
2018-04-24 13:20:00,65.37,65.37,65.24,65.31,29363.0,53.6583,53.6583,53.5516,53.6091,29363.0
2018-04-24 13:30:00,65.32,65.32,65.11,65.12,26618.0,53.6173,53.6173,53.4449,53.4531,26618.0
2018-04-24 13:40:00,65.13,65.22,65.12,65.22,24348.0,53.4613,53.5352,53.4531,53.5352,24348.0
2018-04-24 13:50:00,65.2,65.2,65.06,65.11,19891.0,53.5188,53.5188,53.4039,53.4449,19891.0
2018-04-24 14:00:00,65.1,65.12,65.0,65.11,23434.0,53.4367,53.4531,53.3546,53.4449,23434.0
2018-04-24 14:10:00,65.12,65.24,65.04,65.07,30420.0,53.4531,53.5516,53.3875,53.4121,30420.0
2018-04-24 14:20:00,65.06,65.07,64.95,64.95,31577.0,53.4039,53.4121,53.3136,53.3136,31577.0
2018-04-24 14:30:00,64.95,64.95,64.74,64.74,34794.0,53.3136,53.3136,53.1412,53.1412,34794.0
2018-04-24 14:40:00,64.75,64.95,64.75,64.85,29237.0,53.1494,53.3136,53.1494,53.2315,29237.0
2018-04-24 14:50:00,64.85,65.03,64.83,64.98,59997.0,53.2315,53.3793,53.2151,53.3382,59997.0
2018-04-24 15:00:00,64.99,65.21,64.99,65.17,44423.0,53.3464,53.527,53.3464,53.4942,44423.0
2018-04-24 15:10:00,65.2,65.3,65.09,65.09,38083.0,53.5188,53.6009,53.4285,53.4285,38083.0
2018-04-24 15:20:00,65.09,65.23,65.05,65.08,33836.0,53.4285,53.5434,53.3957,53.4203,33836.0
2018-04-24 15:30:00,65.07,65.08,64.92,64.98,51440.0,53.4121,53.4203,53.289,53.3382,51440.0
2018-04-24 15:40:00,64.97,65.21,64.87,65.16,87597.0,53.33,53.527,53.2479,53.486,87597.0
2018-04-24 15:50:00,65.18,65.26,65.15,65.22,145709.0,53.5024,53.5681,53.4778,53.5352,145709.0
2018-04-25 09:30:00,64.94,64.95,64.72,64.87,43605.0,53.3054,53.3136,53.1248,53.2479,43605.0
2018-04-25 09:40:00,64.93,64.96,64.66,64.67,22656.0,53.2972,53.3218,53.0755,53.0838,22656.0
2018-04-25 09:50:00,64.67,64.83,64.64,64.78,25236.0,53.0838,53.2151,53.0591,53.174,25236.0
2018-04-25 10:00:00,64.8,64.95,64.76,64.91,34935.0,53.1905,53.3136,53.1576,53.2808,34935.0
2018-04-25 10:10:00,64.92,65.03,64.89,64.9,52033.0,53.289,53.3793,53.2643,53.2725,52033.0
2018-04-25 10:20:00,64.91,65.04,64.82,64.82,21551.0,53.2808,53.3875,53.2069,53.2069,21551.0
2018-04-25 10:30:00,64.86,64.92,64.72,64.74,14833.0,53.2397,53.289,53.1248,53.1412,14833.0
2018-04-25 10:40:00,64.74,64.79,64.63,64.64,18088.0,53.1412,53.1823,53.0509,53.0591,18088.0
2018-04-25 10:50:00,64.63,64.63,64.45,64.61,21279.0,53.0509,53.0509,52.9032,53.0345,21279.0
2018-04-25 11:00:00,64.62,64.65,64.37,64.41,38128.0,53.0427,53.0673,52.8375,52.8703,38128.0
2018-04-25 11:10:00,64.4,64.5,64.34,64.38,36364.0,52.8621,52.9442,52.8129,52.8457,36364.0
2018-04-25 11:20:00,64.4,64.43,64.34,64.39,23166.0,52.8621,52.8868,52.8129,52.8539,23166.0
2018-04-25 11:30:00,64.36,64.37,64.21,64.26,30610.0,52.8293,52.8375,52.7062,52.7472,30610.0
2018-04-25 11:40:00,64.26,64.36,64.25,64.28,33213.0,52.7472,52.8293,52.739,52.7636,33213.0
2018-04-25 11:50:00,64.3,64.35,64.26,64.29,20315.0,52.78,52.8211,52.7472,52.7718,20315.0
2018-04-25 12:00:00,64.29,64.38,64.25,64.3,23895.0,52.7718,52.8457,52.739,52.78,23895.0
2018-04-25 12:10:00,64.31,64.33,64.22,64.32,19349.0,52.7883,52.8047,52.7144,52.7965,19349.0
2018-04-25 12:20:00,64.35,64.4,64.3,64.35,12943.0,52.8211,52.8621,52.78,52.8211,12943.0
2018-04-25 12:30:00,64.34,64.42,64.34,64.41,27662.0,52.8129,52.8785,52.8129,52.8703,27662.0
2018-04-25 12:40:00,64.41,64.42,64.33,64.34,19238.0,52.8703,52.8785,52.8047,52.8129,19238.0
2018-04-25 12:50:00,64.34,64.56,64.34,64.4,34465.0,52.8129,52.9935,52.8129,52.8621,34465.0
2018-04-25 13:00:00,64.4,64.46,64.4,64.43,9078.0,52.8621,52.9114,52.8621,52.8868,9078.0
2018-04-25 13:10:00,64.42,64.45,64.37,64.38,12146.0,52.8785,52.9032,52.8375,52.8457,12146.0
2018-04-25 13:20:00,64.39,64.44,64.32,64.44,10001.0,52.8539,52.895,52.7965,52.895,10001.0
2018-04-25 13:30:00,64.45,64.53,64.43,64.46,20333.0,52.9032,52.9688,52.8868,52.9114,20333.0
2018-04-25 13:40:00,64.45,64.47,64.35,64.35,17907.0,52.9032,52.9196,52.8211,52.8211,17907.0
2018-04-25 13:50:00,64.36,64.53,64.35,64.49,18329.0,52.8293,52.9688,52.8211,52.936,18329.0
2018-04-25 14:00:00,64.5,64.52,64.39,64.4,18822.0,52.9442,52.9606,52.8539,52.8621,18822.0
2018-04-25 14:10:00,64.39,64.46,64.38,64.46,18365.0,52.8539,52.9114,52.8457,52.9114,18365.0
2018-04-25 14:20:00,64.46,64.52,64.41,64.5,18639.0,52.9114,52.9606,52.8703,52.9442,18639.0
2018-04-25 14:30:00,64.49,64.64,64.46,64.55,27142.0,52.936,53.0591,52.9114,52.9853,27142.0
2018-04-25 14:40:00,64.56,64.6,64.45,64.56,28994.0,52.9935,53.0263,52.9032,52.9935,28994.0
2018-04-25 14:50:00,64.55,64.7,64.54,64.69,26441.0,52.9853,53.1084,52.977,53.1002,26441.0
2018-04-25 15:00:00,64.69,64.7,64.6,64.62,34274.0,53.1002,53.1084,53.0263,53.0427,34274.0
2018-04-25 15:10:00,64.63,64.68,64.57,64.66,33712.0,53.0509,53.092,53.0017,53.0755,33712.0
2018-04-25 15:20:00,64.66,64.78,64.65,64.75,40780.0,53.0755,53.174,53.0673,53.1494,40780.0
2018-04-25 15:30:00,64.74,64.76,64.62,64.62,56367.0,53.1412,53.1576,53.0427,53.0427,56367.0
2018-04-25 15:40:00,64.63,64.66,64.5,64.53,91812.0,53.0509,53.0755,52.9442,52.9688,91812.0
2018-04-25 15:50:00,64.52,64.65,64.44,64.63,216926.0,52.9606,53.0673,52.895,53.0509,216926.0
2018-04-26 09:30:00,65.22,65.43,64.89,65.19,45520.0,53.5352,53.7076,53.2643,53.5106,45520.0
2018-04-26 09:40:00,65.2,65.44,65.11,65.35,31757.0,53.5188,53.7158,53.4449,53.6419,31757.0
2018-04-26 09:50:00,65.35,65.46,65.22,65.45,21866.0,53.6419,53.7322,53.5352,53.724,21866.0
2018-04-26 10:00:00,65.49,65.91,65.46,65.91,30680.0,53.7568,54.1016,53.7322,54.1016,30680.0
2018-04-26 10:10:00,65.91,66.04,65.86,65.89,41508.0,54.1016,54.2083,54.0606,54.0852,41508.0
2018-04-26 10:20:00,65.9,65.92,65.75,65.85,42699.0,54.0934,54.1098,53.9703,54.0523,42699.0
2018-04-26 10:30:00,65.84,65.94,65.82,65.9,15000.0,54.0441,54.1262,54.0277,54.0934,15000.0
2018-04-26 10:40:00,65.9,65.9,65.62,65.68,22916.0,54.0934,54.0934,53.8636,53.9128,22916.0
2018-04-26 10:50:00,65.68,65.87,65.67,65.83,13685.0,53.9128,54.0688,53.9046,54.0359,13685.0
2018-04-26 11:00:00,65.84,65.85,65.76,65.81,18907.0,54.0441,54.0523,53.9785,54.0195,18907.0
2018-04-26 11:10:00,65.82,65.83,65.71,65.75,12759.0,54.0277,54.0359,53.9374,53.9703,12759.0
2018-04-26 11:20:00,65.75,65.78,65.69,65.72,12481.0,53.9703,53.9949,53.921,53.9456,12481.0
2018-04-26 11:30:00,65.71,65.74,65.62,65.73,10678.0,53.9374,53.9621,53.8636,53.9538,10678.0
2018-04-26 11:40:00,65.71,65.86,65.71,65.86,17147.0,53.9374,54.0606,53.9374,54.0606,17147.0
2018-04-26 11:50:00,65.89,65.96,65.85,65.96,17214.0,54.0852,54.1426,54.0523,54.1426,17214.0
2018-04-26 12:00:00,65.96,66.04,65.96,66.02,9355.0,54.1426,54.2083,54.1426,54.1919,9355.0
2018-04-26 12:10:00,66.04,66.1,65.98,66.09,14340.0,54.2083,54.2576,54.1591,54.2493,14340.0
2018-04-26 12:20:00,66.09,66.18,66.08,66.12,13959.0,54.2493,54.3232,54.2411,54.274,13959.0
2018-04-26 12:30:00,66.13,66.13,65.95,65.98,10969.0,54.2822,54.2822,54.1344,54.1591,10969.0
2018-04-26 12:40:00,65.99,66.02,65.91,65.94,10810.0,54.1673,54.1919,54.1016,54.1262,10810.0
2018-04-26 12:50:00,65.94,65.99,65.92,65.95,8209.0,54.1262,54.1673,54.1098,54.1344,8209.0
2018-04-26 13:00:00,65.96,66.08,65.96,66.05,9583.0,54.1426,54.2411,54.1426,54.2165,9583.0
2018-04-26 13:10:00,66.05,66.17,66.03,66.11,16141.0,54.2165,54.315,54.2001,54.2658,16141.0
2018-04-26 13:20:00,66.13,66.17,66.09,66.15,15448.0,54.2822,54.315,54.2493,54.2986,15448.0
2018-04-26 13:30:00,66.14,66.16,66.07,66.11,14374.0,54.2904,54.3068,54.2329,54.2658,14374.0
2018-04-26 13:40:00,66.12,66.18,66.08,66.16,9687.0,54.274,54.3232,54.2411,54.3068,9687.0
2018-04-26 13:50:00,66.15,66.19,66.08,66.18,14474.0,54.2986,54.3314,54.2411,54.3232,14474.0
2018-04-26 14:00:00,66.17,66.2,66.13,66.14,16647.0,54.315,54.3396,54.2822,54.2904,16647.0
2018-04-26 14:10:00,66.14,66.19,66.09,66.18,17704.0,54.2904,54.3314,54.2493,54.3232,17704.0
2018-04-26 14:20:00,66.18,66.19,66.12,66.19,10082.0,54.3232,54.3314,54.274,54.3314,10082.0
2018-04-26 14:30:00,66.2,66.21,66.11,66.15,14839.0,54.3396,54.3478,54.2658,54.2986,14839.0
2018-04-26 14:40:00,66.15,66.26,66.14,66.21,14525.0,54.2986,54.3889,54.2904,54.3478,14525.0
2018-04-26 14:50:00,66.2,66.29,66.18,66.25,12852.0,54.3396,54.4135,54.3232,54.3807,12852.0
2018-04-26 15:00:00,66.25,66.34,66.25,66.25,18055.0,54.3807,54.4546,54.3807,54.3807,18055.0
2018-04-26 15:10:00,66.24,66.25,66.19,66.2,20757.0,54.3725,54.3807,54.3314,54.3396,20757.0
2018-04-26 15:20:00,66.2,66.2,65.9,65.94,31318.0,54.3396,54.3396,54.0934,54.1262,31318.0
2018-04-26 15:30:00,65.95,65.98,65.9,65.96,35291.0,54.1344,54.1591,54.0934,54.1426,35291.0
2018-04-26 15:40:00,65.97,65.97,65.84,65.94,51653.0,54.1508,54.1508,54.0441,54.1262,51653.0
2018-04-26 15:50:00,65.93,65.93,65.88,65.89,119663.0,54.118,54.118,54.077,54.0852,119663.0
2018-04-27 09:30:00,65.76,66.26,65.76,66.0,38164.0,53.9785,54.3889,53.9785,54.1755,38164.0
2018-04-27 09:40:00,66.0,66.15,65.89,65.89,13041.0,54.1755,54.2986,54.0852,54.0852,13041.0
2018-04-27 09:50:00,65.92,65.97,65.72,65.81,16859.0,54.1098,54.1508,53.9456,54.0195,16859.0
2018-04-27 10:00:00,65.81,66.06,65.8,65.95,17426.0,54.0195,54.2247,54.0113,54.1344,17426.0
2018-04-27 10:10:00,65.95,66.23,65.93,66.19,22657.0,54.1344,54.3643,54.118,54.3314,22657.0
2018-04-27 10:20:00,66.2,66.31,66.15,66.31,18689.0,54.3396,54.4299,54.2986,54.4299,18689.0
2018-04-27 10:30:00,66.31,66.34,66.16,66.24,21208.0,54.4299,54.4546,54.3068,54.3725,21208.0
2018-04-27 10:40:00,66.24,66.4,66.24,66.37,27581.0,54.3725,54.5038,54.3725,54.4792,27581.0
2018-04-27 10:50:00,66.36,66.49,66.33,66.49,25224.0,54.471,54.5777,54.4463,54.5777,25224.0
2018-04-27 11:00:00,66.49,66.57,66.42,66.52,22373.0,54.5777,54.6434,54.5202,54.6023,22373.0
2018-04-27 11:10:00,66.53,66.56,66.45,66.47,25060.0,54.6105,54.6351,54.5449,54.5613,25060.0
2018-04-27 11:20:00,66.48,66.54,66.45,66.48,18864.0,54.5695,54.6187,54.5449,54.5695,18864.0
2018-04-27 11:30:00,66.47,66.51,66.38,66.5,21481.0,54.5613,54.5941,54.4874,54.5859,21481.0
2018-04-27 11:40:00,66.49,66.56,66.45,66.5,14798.0,54.5777,54.6351,54.5449,54.5859,14798.0
2018-04-27 11:50:00,66.5,66.54,66.4,66.49,14960.0,54.5859,54.6187,54.5038,54.5777,14960.0
2018-04-27 12:00:00,66.5,66.63,66.48,66.61,28895.0,54.5859,54.6926,54.5695,54.6762,28895.0
2018-04-27 12:10:00,66.62,66.69,66.53,66.56,38532.0,54.6844,54.7419,54.6105,54.6351,38532.0
2018-04-27 12:20:00,66.58,66.63,66.53,66.57,22975.0,54.6516,54.6926,54.6105,54.6434,22975.0
2018-04-27 12:30:00,66.57,66.64,66.57,66.61,34675.0,54.6434,54.7008,54.6434,54.6762,34675.0
2018-04-27 12:40:00,66.61,66.72,66.56,66.7,20355.0,54.6762,54.7665,54.6351,54.7501,20355.0
2018-04-27 12:50:00,66.69,66.9,66.68,66.81,25057.0,54.7419,54.9142,54.7336,54.8404,25057.0
2018-04-27 13:00:00,66.83,66.84,66.69,66.77,33643.0,54.8568,54.865,54.7419,54.8075,33643.0
2018-04-27 13:10:00,66.77,66.88,66.75,66.81,36324.0,54.8075,54.8978,54.7911,54.8404,36324.0
2018-04-27 13:20:00,66.8,66.84,66.77,66.79,20209.0,54.8321,54.865,54.8075,54.8239,20209.0
2018-04-27 13:30:00,66.8,66.81,66.72,66.76,23202.0,54.8321,54.8404,54.7665,54.7993,23202.0
2018-04-27 13:40:00,66.76,66.84,66.73,66.82,33837.0,54.7993,54.865,54.7747,54.8486,33837.0
2018-04-27 13:50:00,66.82,66.88,66.76,66.81,27574.0,54.8486,54.8978,54.7993,54.8404,27574.0
2018-04-27 14:00:00,66.8,66.85,66.79,66.8,35168.0,54.8321,54.8732,54.8239,54.8321,35168.0
2018-04-27 14:10:00,66.8,66.87,66.77,66.78,25156.0,54.8321,54.8896,54.8075,54.8157,25156.0
2018-04-27 14:20:00,66.78,66.87,66.76,66.85,29940.0,54.8157,54.8896,54.7993,54.8732,29940.0
2018-04-27 14:30:00,66.85,66.95,66.83,66.83,29135.0,54.8732,54.9553,54.8568,54.8568,29135.0
2018-04-27 14:40:00,66.84,66.9,66.83,66.84,28522.0,54.865,54.9142,54.8568,54.865,28522.0
2018-04-27 14:50:00,66.84,66.94,66.82,66.94,25617.0,54.865,54.9471,54.8486,54.9471,25617.0
2018-04-27 15:00:00,66.95,66.98,66.91,66.91,33503.0,54.9553,54.9799,54.9224,54.9224,33503.0
2018-04-27 15:10:00,66.91,67.0,66.88,66.9,29796.0,54.9224,54.9963,54.8978,54.9142,29796.0
2018-04-27 15:20:00,66.91,66.91,66.74,66.78,34317.0,54.9224,54.9224,54.7829,54.8157,34317.0
2018-04-27 15:30:00,66.78,66.81,66.73,66.77,33274.0,54.8157,54.8404,54.7747,54.8075,33274.0
2018-04-27 15:40:00,66.77,66.78,66.62,66.67,58736.0,54.8075,54.8157,54.6844,54.7254,58736.0
2018-04-27 15:50:00,66.67,66.67,66.55,66.59,216591.0,54.7254,54.7254,54.6269,54.6598,216591.0
2018-04-30 09:30:00,64.4,65.26,63.9,65.06,642694.0,52.8621,53.5681,52.4517,53.4039,642694.0
2018-04-30 09:40:00,65.06,65.79,65.06,65.26,550962.0,53.4039,54.0031,53.4039,53.5681,550962.0
2018-04-30 09:50:00,65.26,65.31,64.75,64.88,354693.0,53.5681,53.6091,53.1494,53.2561,354693.0
2018-04-30 10:00:00,64.85,65.14,64.83,64.9,311260.0,53.2315,53.4695,53.2151,53.2725,311260.0
2018-04-30 10:10:00,64.9,65.43,64.89,65.31,207661.0,53.2725,53.7076,53.2643,53.6091,207661.0
2018-04-30 10:20:00,65.31,65.39,64.77,64.79,328050.0,53.6091,53.6748,53.1658,53.1823,328050.0
2018-04-30 10:30:00,64.79,64.9,64.68,64.69,173153.0,53.1823,53.2725,53.092,53.1002,173153.0
2018-04-30 10:40:00,64.69,64.7,64.45,64.51,165681.0,53.1002,53.1084,52.9032,52.9524,165681.0
2018-04-30 10:50:00,64.5,64.89,64.49,64.78,106369.0,52.9442,53.2643,52.936,53.174,106369.0
2018-04-30 11:00:00,64.78,64.98,64.77,64.84,134431.0,53.174,53.3382,53.1658,53.2233,134431.0
2018-04-30 11:10:00,64.84,64.86,64.7,64.75,154378.0,53.2233,53.2397,53.1084,53.1494,154378.0
2018-04-30 11:20:00,64.74,64.79,64.57,64.68,89908.0,53.1412,53.1823,53.0017,53.092,89908.0
2018-04-30 11:30:00,64.68,64.73,64.59,64.66,95347.0,53.092,53.133,53.0181,53.0755,95347.0
2018-04-30 11:40:00,64.65,64.7,64.5,64.55,95893.0,53.0673,53.1084,52.9442,52.9853,95893.0
2018-04-30 11:50:00,64.54,64.58,64.49,64.52,121089.0,52.977,53.0099,52.936,52.9606,121089.0
2018-04-30 12:00:00,64.52,64.55,64.43,64.55,89278.0,52.9606,52.9853,52.8868,52.9853,89278.0
2018-04-30 12:10:00,64.54,64.55,64.44,64.5,99036.0,52.977,52.9853,52.895,52.9442,99036.0
2018-04-30 12:20:00,64.5,64.55,64.48,64.5,67441.0,52.9442,52.9853,52.9278,52.9442,67441.0
2018-04-30 12:30:00,64.5,64.52,64.42,64.5,69921.0,52.9442,52.9606,52.8785,52.9442,69921.0
2018-04-30 12:40:00,64.49,64.51,64.29,64.3,124933.0,52.936,52.9524,52.7718,52.78,124933.0
2018-04-30 12:50:00,64.3,64.36,64.15,64.22,129313.0,52.78,52.8293,52.6569,52.7144,129313.0
2018-04-30 13:00:00,64.22,64.31,64.06,64.22,119796.0,52.7144,52.7883,52.583,52.7144,119796.0
2018-04-30 13:10:00,64.22,64.38,64.13,64.33,83136.0,52.7144,52.8457,52.6405,52.8047,83136.0
2018-04-30 13:20:00,64.33,64.53,64.3,64.5,139765.0,52.8047,52.9688,52.78,52.9442,139765.0
2018-04-30 13:30:00,64.49,64.64,64.42,64.57,100456.0,52.936,53.0591,52.8785,53.0017,100456.0
2018-04-30 13:40:00,64.58,64.63,64.47,64.48,81924.0,53.0099,53.0509,52.9196,52.9278,81924.0
2018-04-30 13:50:00,64.47,64.58,64.45,64.51,72146.0,52.9196,53.0099,52.9032,52.9524,72146.0
2018-04-30 14:00:00,64.51,64.51,64.27,64.37,130940.0,52.9524,52.9524,52.7554,52.8375,130940.0
2018-04-30 14:10:00,64.37,64.46,64.3,64.36,92336.0,52.8375,52.9114,52.78,52.8293,92336.0
2018-04-30 14:20:00,64.38,64.6,64.36,64.58,113153.0,52.8457,53.0263,52.8293,53.0099,113153.0
2018-04-30 14:30:00,64.58,64.58,64.44,64.45,112529.0,53.0099,53.0099,52.895,52.9032,112529.0
2018-04-30 14:40:00,64.46,64.57,64.44,64.56,161402.0,52.9114,53.0017,52.895,52.9935,161402.0
2018-04-30 14:50:00,64.56,64.79,64.55,64.76,175557.0,52.9935,53.1823,52.9853,53.1576,175557.0
2018-04-30 15:00:00,64.75,64.79,64.5,64.67,189523.0,53.1494,53.1823,52.9442,53.0838,189523.0
2018-04-30 15:10:00,64.67,64.83,64.65,64.83,262740.0,53.0838,53.2151,53.0673,53.2151,262740.0
2018-04-30 15:20:00,64.82,64.94,64.78,64.89,245471.0,53.2069,53.3054,53.174,53.2643,245471.0
2018-04-30 15:30:00,64.91,65.21,64.83,65.11,157642.0,53.2808,53.527,53.2151,53.4449,157642.0
2018-04-30 15:40:00,65.11,65.17,65.03,65.09,255987.0,53.4449,53.4942,53.3793,53.4285,255987.0
2018-04-30 15:50:00,65.08,65.11,64.86,64.9,763121.0,53.4203,53.4449,53.2397,53.2725,763121.0
2018-05-01 09:30:00,65.11,65.45,65.07,65.23,189465.0,53.4449,53.724,53.4121,53.5434,189465.0
2018-05-01 09:40:00,65.23,65.33,65.14,65.14,162658.0,53.5434,53.6255,53.4695,53.4695,162658.0
2018-05-01 09:50:00,65.14,65.24,65.08,65.2,211890.0,53.4695,53.5516,53.4203,53.5188,211890.0
2018-05-01 10:00:00,65.23,65.24,65.11,65.2,77282.0,53.5434,53.5516,53.4449,53.5188,77282.0
2018-05-01 10:10:00,65.22,65.22,65.08,65.12,67013.0,53.5352,53.5352,53.4203,53.4531,67013.0
2018-05-01 10:20:00,65.11,65.2,65.06,65.11,105271.0,53.4449,53.5188,53.4039,53.4449,105271.0
2018-05-01 10:30:00,65.11,65.18,64.98,65.08,86725.0,53.4449,53.5024,53.3382,53.4203,86725.0
2018-05-01 10:40:00,65.07,65.08,64.92,64.98,66229.0,53.4121,53.4203,53.289,53.3382,66229.0
2018-05-01 10:50:00,64.98,65.1,64.94,64.98,63119.0,53.3382,53.4367,53.3054,53.3382,63119.0
2018-05-01 11:00:00,64.98,65.08,64.95,65.06,77502.0,53.3382,53.4203,53.3136,53.4039,77502.0
2018-05-01 11:10:00,65.06,65.12,65.02,65.1,88460.0,53.4039,53.4531,53.371,53.4367,88460.0
2018-05-01 11:20:00,65.1,65.11,65.0,65.02,54488.0,53.4367,53.4449,53.3546,53.371,54488.0
2018-05-01 11:30:00,65.04,65.11,65.02,65.09,84495.0,53.3875,53.4449,53.371,53.4285,84495.0
2018-05-01 11:40:00,65.1,65.15,65.07,65.14,49079.0,53.4367,53.4778,53.4121,53.4695,49079.0
2018-05-01 11:50:00,65.15,65.2,65.01,65.06,75448.0,53.4778,53.5188,53.3628,53.4039,75448.0
2018-05-01 12:00:00,65.05,65.13,64.99,65.1,42822.0,53.3957,53.4613,53.3464,53.4367,42822.0
2018-05-01 12:10:00,65.12,65.13,65.04,65.07,27396.0,53.4531,53.4613,53.3875,53.4121,27396.0
2018-05-01 12:20:00,65.07,65.15,65.03,65.06,44150.0,53.4121,53.4778,53.3793,53.4039,44150.0
2018-05-01 12:30:00,65.06,65.12,65.04,65.04,31104.0,53.4039,53.4531,53.3875,53.3875,31104.0
2018-05-01 12:40:00,65.03,65.07,64.97,64.98,50786.0,53.3793,53.4121,53.33,53.3382,50786.0
2018-05-01 12:50:00,64.99,65.05,64.99,65.01,31351.0,53.3464,53.3957,53.3464,53.3628,31351.0
2018-05-01 13:00:00,65.01,65.07,64.91,64.99,49740.0,53.3628,53.4121,53.2808,53.3464,49740.0
2018-05-01 13:10:00,64.98,65.08,64.98,65.05,49531.0,53.3382,53.4203,53.3382,53.3957,49531.0
2018-05-01 13:20:00,65.06,65.08,65.01,65.08,41108.0,53.4039,53.4203,53.3628,53.4203,41108.0
2018-05-01 13:30:00,65.08,65.17,65.06,65.14,72732.0,53.4203,53.4942,53.4039,53.4695,72732.0
2018-05-01 13:40:00,65.14,65.24,65.13,65.23,59868.0,53.4695,53.5516,53.4613,53.5434,59868.0
2018-05-01 13:50:00,65.23,65.29,65.11,65.29,60271.0,53.5434,53.5927,53.4449,53.5927,60271.0
2018-05-01 14:00:00,65.28,65.35,65.23,65.31,62315.0,53.5845,53.6419,53.5434,53.6091,62315.0
2018-05-01 14:10:00,65.31,65.38,65.25,65.28,50216.0,53.6091,53.6666,53.5598,53.5845,50216.0
2018-05-01 14:20:00,65.28,65.3,65.17,65.21,58791.0,53.5845,53.6009,53.4942,53.527,58791.0
2018-05-01 14:30:00,65.22,65.33,65.18,65.28,70341.0,53.5352,53.6255,53.5024,53.5845,70341.0
2018-05-01 14:40:00,65.29,65.38,65.24,65.38,53664.0,53.5927,53.6666,53.5516,53.6666,53664.0
2018-05-01 14:50:00,65.37,65.38,65.27,65.35,65207.0,53.6583,53.6666,53.5763,53.6419,65207.0
2018-05-01 15:00:00,65.35,65.38,65.3,65.35,70702.0,53.6419,53.6666,53.6009,53.6419,70702.0
2018-05-01 15:10:00,65.34,65.34,64.99,64.99,90426.0,53.6337,53.6337,53.3464,53.3464,90426.0
2018-05-01 15:20:00,65.0,65.21,64.99,65.01,90584.0,53.3546,53.527,53.3464,53.3628,90584.0
2018-05-01 15:30:00,65.01,65.23,65.01,65.14,108967.0,53.3628,53.5434,53.3628,53.4695,108967.0
2018-05-01 15:40:00,65.15,65.27,65.14,65.16,189624.0,53.4778,53.5763,53.4695,53.486,189624.0
2018-05-01 15:50:00,65.17,65.2,65.1,65.1,274584.0,53.4942,53.5188,53.4367,53.4367,274584.0
2018-05-02 09:30:00,64.89,65.0,64.65,64.67,168814.0,53.2643,53.3546,53.0673,53.0838,168814.0
2018-05-02 09:40:00,64.68,64.68,64.41,64.59,213815.0,53.092,53.092,52.8703,53.0181,213815.0
2018-05-02 09:50:00,64.6,64.75,64.47,64.59,293939.0,53.0263,53.1494,52.9196,53.0181,293939.0
2018-05-02 10:00:00,64.57,64.84,64.47,64.76,112955.0,53.0017,53.2233,52.9196,53.1576,112955.0
2018-05-02 10:10:00,64.77,64.97,64.77,64.88,77051.0,53.1658,53.33,53.1658,53.2561,77051.0
2018-05-02 10:20:00,64.9,64.93,64.69,64.75,101259.0,53.2725,53.2972,53.1002,53.1494,101259.0
2018-05-02 10:30:00,64.76,64.99,64.73,64.96,47521.0,53.1576,53.3464,53.133,53.3218,47521.0
2018-05-02 10:40:00,64.96,64.99,64.82,64.95,51573.0,53.3218,53.3464,53.2069,53.3136,51573.0
2018-05-02 10:50:00,64.96,65.14,64.95,65.11,54646.0,53.3218,53.4695,53.3136,53.4449,54646.0
2018-05-02 11:00:00,65.08,65.14,64.96,65.12,43174.0,53.4203,53.4695,53.3218,53.4531,43174.0
2018-05-02 11:10:00,65.11,65.2,65.05,65.12,32955.0,53.4449,53.5188,53.3957,53.4531,32955.0
2018-05-02 11:20:00,65.12,65.19,65.05,65.08,60369.0,53.4531,53.5106,53.3957,53.4203,60369.0
2018-05-02 11:30:00,65.07,65.07,64.92,64.92,49600.0,53.4121,53.4121,53.289,53.289,49600.0
2018-05-02 11:40:00,64.93,64.97,64.82,64.9,39556.0,53.2972,53.33,53.2069,53.2725,39556.0
2018-05-02 11:50:00,64.92,64.96,64.82,64.9,35820.0,53.289,53.3218,53.2069,53.2725,35820.0
2018-05-02 12:00:00,64.9,64.9,64.77,64.87,28618.0,53.2725,53.2725,53.1658,53.2479,28618.0
2018-05-02 12:10:00,64.85,64.87,64.79,64.82,118862.0,53.2315,53.2479,53.1823,53.2069,118862.0
2018-05-02 12:20:00,64.82,64.95,64.82,64.87,28742.0,53.2069,53.3136,53.2069,53.2479,28742.0
2018-05-02 12:30:00,64.87,64.98,64.87,64.89,28151.0,53.2479,53.3382,53.2479,53.2643,28151.0
2018-05-02 12:40:00,64.9,64.96,64.85,64.9,35809.0,53.2725,53.3218,53.2315,53.2725,35809.0
2018-05-02 12:50:00,64.9,64.97,64.89,64.94,23991.0,53.2725,53.33,53.2643,53.3054,23991.0
2018-05-02 13:00:00,64.96,65.06,64.95,65.01,33554.0,53.3218,53.4039,53.3136,53.3628,33554.0
2018-05-02 13:10:00,65.01,65.08,64.99,65.06,39413.0,53.3628,53.4203,53.3464,53.4039,39413.0
2018-05-02 13:20:00,65.06,65.13,65.03,65.06,33643.0,53.4039,53.4613,53.3793,53.4039,33643.0
2018-05-02 13:30:00,65.07,65.08,64.99,65.03,30429.0,53.4121,53.4203,53.3464,53.3793,30429.0
2018-05-02 13:40:00,65.02,65.09,65.01,65.04,45136.0,53.371,53.4285,53.3628,53.3875,45136.0
2018-05-02 13:50:00,65.05,65.27,65.04,65.24,90755.0,53.3957,53.5763,53.3875,53.5516,90755.0
2018-05-02 14:00:00,65.26,65.32,65.15,65.25,71358.0,53.5681,53.6173,53.4778,53.5598,71358.0
2018-05-02 14:10:00,65.28,65.33,65.16,65.18,42911.0,53.5845,53.6255,53.486,53.5024,42911.0
2018-05-02 14:20:00,65.19,65.25,65.14,65.19,70910.0,53.5106,53.5598,53.4695,53.5106,70910.0
2018-05-02 14:30:00,65.18,65.19,64.98,65.1,33705.0,53.5024,53.5106,53.3382,53.4367,33705.0
2018-05-02 14:40:00,65.09,65.21,65.04,65.19,71067.0,53.4285,53.527,53.3875,53.5106,71067.0
2018-05-02 14:50:00,65.19,65.25,65.1,65.14,54218.0,53.5106,53.5598,53.4367,53.4695,54218.0
2018-05-02 15:00:00,65.13,65.17,65.01,65.12,57625.0,53.4613,53.4942,53.3628,53.4531,57625.0
2018-05-02 15:10:00,65.1,65.1,64.98,64.99,73427.0,53.4367,53.4367,53.3382,53.3464,73427.0
2018-05-02 15:20:00,64.98,64.99,64.85,64.9,74580.0,53.3382,53.3464,53.2315,53.2725,74580.0
2018-05-02 15:30:00,64.89,64.89,64.77,64.85,92535.0,53.2643,53.2643,53.1658,53.2315,92535.0
2018-05-02 15:40:00,64.85,64.88,64.75,64.8,136390.0,53.2315,53.2561,53.1494,53.1905,136390.0
2018-05-02 15:50:00,64.8,64.82,64.64,64.73,361168.0,53.1905,53.2069,53.0591,53.133,361168.0
2018-05-03 09:30:00,64.55,64.62,64.39,64.61,90056.0,52.9853,53.0427,52.8539,53.0345,90056.0
2018-05-03 09:40:00,64.57,64.64,64.45,64.54,40052.0,53.0017,53.0591,52.9032,52.977,40052.0
2018-05-03 09:50:00,64.53,64.76,64.45,64.76,43730.0,52.9688,53.1576,52.9032,53.1576,43730.0
2018-05-03 10:00:00,64.79,64.79,64.6,64.67,81075.0,53.1823,53.1823,53.0263,53.0838,81075.0
2018-05-03 10:10:00,64.67,64.88,64.67,64.83,41009.0,53.0838,53.2561,53.0838,53.2151,41009.0
2018-05-03 10:20:00,64.84,64.89,64.67,64.76,50075.0,53.2233,53.2643,53.0838,53.1576,50075.0
2018-05-03 10:30:00,64.74,64.74,64.43,64.48,48376.0,53.1412,53.1412,52.8868,52.9278,48376.0
2018-05-03 10:40:00,64.48,64.66,64.46,64.62,30429.0,52.9278,53.0755,52.9114,53.0427,30429.0
2018-05-03 10:50:00,64.62,64.64,64.53,64.63,39762.0,53.0427,53.0591,52.9688,53.0509,39762.0
2018-05-03 11:00:00,64.62,64.91,64.62,64.85,59578.0,53.0427,53.2808,53.0427,53.2315,59578.0
2018-05-03 11:10:00,64.85,64.88,64.72,64.74,37599.0,53.2315,53.2561,53.1248,53.1412,37599.0
2018-05-03 11:20:00,64.74,64.76,64.62,64.63,26564.0,53.1412,53.1576,53.0427,53.0509,26564.0
2018-05-03 11:30:00,64.62,64.8,64.57,64.78,26605.0,53.0427,53.1905,53.0017,53.174,26605.0
2018-05-03 11:40:00,64.78,64.89,64.7,64.83,37906.0,53.174,53.2643,53.1084,53.2151,37906.0
2018-05-03 11:50:00,64.84,64.92,64.84,64.88,27599.0,53.2233,53.289,53.2233,53.2561,27599.0
2018-05-03 12:00:00,64.88,64.89,64.75,64.75,24878.0,53.2561,53.2643,53.1494,53.1494,24878.0
2018-05-03 12:10:00,64.75,64.76,64.62,64.62,22123.0,53.1494,53.1576,53.0427,53.0427,22123.0
2018-05-03 12:20:00,64.62,64.69,64.59,64.63,17433.0,53.0427,53.1002,53.0181,53.0509,17433.0
2018-05-03 12:30:00,64.61,64.88,64.61,64.85,16574.0,53.0345,53.2561,53.0345,53.2315,16574.0
2018-05-03 12:40:00,64.84,64.88,64.8,64.84,26912.0,53.2233,53.2561,53.1905,53.2233,26912.0
2018-05-03 12:50:00,64.85,64.96,64.83,64.95,73340.0,53.2315,53.3218,53.2151,53.3136,73340.0
2018-05-03 13:00:00,64.95,64.97,64.78,64.78,55484.0,53.3136,53.33,53.174,53.174,55484.0
2018-05-03 13:10:00,64.79,64.89,64.76,64.82,61173.0,53.1823,53.2643,53.1576,53.2069,61173.0
2018-05-03 13:20:00,64.8,64.82,64.61,64.71,30990.0,53.1905,53.2069,53.0345,53.1166,30990.0
2018-05-03 13:30:00,64.72,65.06,64.72,65.01,20502.0,53.1248,53.4039,53.1248,53.3628,20502.0
2018-05-03 13:40:00,65.02,65.06,64.93,64.93,29001.0,53.371,53.4039,53.2972,53.2972,29001.0
2018-05-03 13:50:00,64.93,65.05,64.91,64.95,25118.0,53.2972,53.3957,53.2808,53.3136,25118.0
2018-05-03 14:00:00,64.95,64.97,64.88,64.94,32298.0,53.3136,53.33,53.2561,53.3054,32298.0
2018-05-03 14:10:00,64.93,64.94,64.85,64.9,28798.0,53.2972,53.3054,53.2315,53.2725,28798.0
2018-05-03 14:20:00,64.9,64.9,64.81,64.89,31426.0,53.2725,53.2725,53.1987,53.2643,31426.0
2018-05-03 14:30:00,64.89,64.9,64.8,64.82,45878.0,53.2643,53.2725,53.1905,53.2069,45878.0
2018-05-03 14:40:00,64.83,64.85,64.75,64.75,31648.0,53.2151,53.2315,53.1494,53.1494,31648.0
2018-05-03 14:50:00,64.74,64.77,64.7,64.77,25183.0,53.1412,53.1658,53.1084,53.1658,25183.0
2018-05-03 15:00:00,64.78,64.85,64.73,64.73,39659.0,53.174,53.2315,53.133,53.133,39659.0
2018-05-03 15:10:00,64.72,64.88,64.72,64.83,76932.0,53.1248,53.2561,53.1248,53.2151,76932.0
2018-05-03 15:20:00,64.83,64.87,64.68,64.75,47205.0,53.2151,53.2479,53.092,53.1494,47205.0
2018-05-03 15:30:00,64.76,64.85,64.73,64.75,66707.0,53.1576,53.2315,53.133,53.1494,66707.0
2018-05-03 15:40:00,64.75,64.88,64.75,64.8,77795.0,53.1494,53.2561,53.1494,53.1905,77795.0
2018-05-03 15:50:00,64.8,64.86,64.71,64.79,231475.0,53.1905,53.2397,53.1166,53.1823,231475.0
2018-05-04 09:30:00,64.64,64.88,64.59,64.88,36996.0,53.0591,53.2561,53.0181,53.2561,36996.0
2018-05-04 09:40:00,64.87,64.93,64.75,64.88,40747.0,53.2479,53.2972,53.1494,53.2561,40747.0
2018-05-04 09:50:00,64.87,65.04,64.86,64.9,45277.0,53.2479,53.3875,53.2397,53.2725,45277.0
2018-05-04 10:00:00,64.94,65.13,64.86,65.05,27282.0,53.3054,53.4613,53.2397,53.3957,27282.0
2018-05-04 10:10:00,65.08,65.13,65.03,65.03,28974.0,53.4203,53.4613,53.3793,53.3793,28974.0
2018-05-04 10:20:00,65.01,65.04,64.96,65.04,19755.0,53.3628,53.3875,53.3218,53.3875,19755.0
2018-05-04 10:30:00,65.05,65.17,64.98,65.17,40285.0,53.3957,53.4942,53.3382,53.4942,40285.0
2018-05-04 10:40:00,65.18,65.25,65.16,65.2,33594.0,53.5024,53.5598,53.486,53.5188,33594.0
2018-05-04 10:50:00,65.2,65.24,65.15,65.18,49673.0,53.5188,53.5516,53.4778,53.5024,49673.0
2018-05-04 11:00:00,65.2,65.26,65.19,65.25,33244.0,53.5188,53.5681,53.5106,53.5598,33244.0
2018-05-04 11:10:00,65.27,65.32,65.21,65.24,25591.0,53.5763,53.6173,53.527,53.5516,25591.0
2018-05-04 11:20:00,65.26,65.47,65.26,65.42,36548.0,53.5681,53.7404,53.5681,53.6994,36548.0
2018-05-04 11:30:00,65.4,65.47,65.33,65.33,46897.0,53.683,53.7404,53.6255,53.6255,46897.0
2018-05-04 11:40:00,65.34,65.42,65.3,65.35,59175.0,53.6337,53.6994,53.6009,53.6419,59175.0
2018-05-04 11:50:00,65.35,65.38,65.3,65.3,50226.0,53.6419,53.6666,53.6009,53.6009,50226.0
2018-05-04 12:00:00,65.3,65.42,65.28,65.42,39609.0,53.6009,53.6994,53.5845,53.6994,39609.0
2018-05-04 12:10:00,65.42,65.5,65.4,65.42,17176.0,53.6994,53.7651,53.683,53.6994,17176.0
2018-05-04 12:20:00,65.41,65.46,65.36,65.45,240142.0,53.6912,53.7322,53.6501,53.724,240142.0
2018-05-04 12:30:00,65.46,65.48,65.42,65.43,23071.0,53.7322,53.7486,53.6994,53.7076,23071.0
2018-05-04 12:40:00,65.43,65.5,65.4,65.5,23330.0,53.7076,53.7651,53.683,53.7651,23330.0
2018-05-04 12:50:00,65.48,65.54,65.44,65.49,27928.0,53.7486,53.7979,53.7158,53.7568,27928.0
2018-05-04 13:00:00,65.5,65.53,65.44,65.46,29791.0,53.7651,53.7897,53.7158,53.7322,29791.0
2018-05-04 13:10:00,65.47,65.5,65.44,65.5,20666.0,53.7404,53.7651,53.7158,53.7651,20666.0
2018-05-04 13:20:00,65.51,65.56,65.51,65.52,29366.0,53.7733,53.8143,53.7733,53.7815,29366.0
2018-05-04 13:30:00,65.51,65.53,65.43,65.45,57429.0,53.7733,53.7897,53.7076,53.724,57429.0
2018-05-04 13:40:00,65.44,65.49,65.37,65.41,14339.0,53.7158,53.7568,53.6583,53.6912,14339.0
2018-05-04 13:50:00,65.42,65.42,65.32,65.39,41264.0,53.6994,53.6994,53.6173,53.6748,41264.0
2018-05-04 14:00:00,65.37,65.44,65.35,65.44,20990.0,53.6583,53.7158,53.6419,53.7158,20990.0
2018-05-04 14:10:00,65.42,65.45,65.34,65.41,22495.0,53.6994,53.724,53.6337,53.6912,22495.0
2018-05-04 14:20:00,65.41,65.51,65.39,65.51,21222.0,53.6912,53.7733,53.6748,53.7733,21222.0
2018-05-04 14:30:00,65.51,65.55,65.48,65.53,20866.0,53.7733,53.8061,53.7486,53.7897,20866.0
2018-05-04 14:40:00,65.53,65.55,65.46,65.49,48604.0,53.7897,53.8061,53.7322,53.7568,48604.0
2018-05-04 14:50:00,65.49,65.49,65.28,65.32,67686.0,53.7568,53.7568,53.5845,53.6173,67686.0
2018-05-04 15:00:00,65.32,65.44,65.31,65.35,45342.0,53.6173,53.7158,53.6091,53.6419,45342.0
2018-05-04 15:10:00,65.34,65.49,65.34,65.41,36662.0,53.6337,53.7568,53.6337,53.6912,36662.0
2018-05-04 15:20:00,65.42,65.54,65.38,65.51,44606.0,53.6994,53.7979,53.6666,53.7733,44606.0
2018-05-04 15:30:00,65.51,65.53,65.29,65.3,47814.0,53.7733,53.7897,53.5927,53.6009,47814.0
2018-05-04 15:40:00,65.29,65.35,65.23,65.23,81922.0,53.5927,53.6419,53.5434,53.5434,81922.0
2018-05-04 15:50:00,65.24,65.26,65.16,65.25,201803.0,53.5516,53.5681,53.486,53.5598,201803.0
2018-05-07 09:30:00,65.52,65.58,65.27,65.3,83583.0,53.7815,53.8307,53.5763,53.6009,83583.0
2018-05-07 09:40:00,65.27,65.51,65.27,65.51,48956.0,53.5763,53.7733,53.5763,53.7733,48956.0
2018-05-07 09:50:00,65.52,65.55,65.38,65.43,39065.0,53.7815,53.8061,53.6666,53.7076,39065.0
2018-05-07 10:00:00,65.43,65.51,65.31,65.35,27241.0,53.7076,53.7733,53.6091,53.6419,27241.0
2018-05-07 10:10:00,65.36,65.47,65.34,65.36,36352.0,53.6501,53.7404,53.6337,53.6501,36352.0
2018-05-07 10:20:00,65.36,65.41,65.21,65.23,78111.0,53.6501,53.6912,53.527,53.5434,78111.0
2018-05-07 10:30:00,65.22,65.33,65.21,65.28,44356.0,53.5352,53.6255,53.527,53.5845,44356.0
2018-05-07 10:40:00,65.28,65.38,65.23,65.3,37040.0,53.5845,53.6666,53.5434,53.6009,37040.0
2018-05-07 10:50:00,65.31,65.42,65.26,65.39,36507.0,53.6091,53.6994,53.5681,53.6748,36507.0
2018-05-07 11:00:00,65.4,65.5,65.35,65.46,58789.0,53.683,53.7651,53.6419,53.7322,58789.0
2018-05-07 11:10:00,65.47,65.53,65.45,65.5,23635.0,53.7404,53.7897,53.724,53.7651,23635.0
2018-05-07 11:20:00,65.51,65.56,65.44,65.45,20600.0,53.7733,53.8143,53.7158,53.724,20600.0
2018-05-07 11:30:00,65.45,65.57,65.44,65.54,66912.0,53.724,53.8225,53.7158,53.7979,66912.0
2018-05-07 11:40:00,65.55,65.62,65.53,65.59,33017.0,53.8061,53.8636,53.7897,53.8389,33017.0
2018-05-07 11:50:00,65.59,65.61,65.55,65.59,22677.0,53.8389,53.8553,53.8061,53.8389,22677.0
2018-05-07 12:00:00,65.59,65.59,65.5,65.56,32103.0,53.8389,53.8389,53.7651,53.8143,32103.0
2018-05-07 12:10:00,65.56,65.62,65.55,65.59,25360.0,53.8143,53.8636,53.8061,53.8389,25360.0
2018-05-07 12:20:00,65.59,65.65,65.59,65.65,28522.0,53.8389,53.8882,53.8389,53.8882,28522.0
2018-05-07 12:30:00,65.65,65.65,65.55,65.58,37197.0,53.8882,53.8882,53.8061,53.8307,37197.0
2018-05-07 12:40:00,65.58,65.59,65.49,65.49,42621.0,53.8307,53.8389,53.7568,53.7568,42621.0
2018-05-07 12:50:00,65.49,65.53,65.42,65.52,29998.0,53.7568,53.7897,53.6994,53.7815,29998.0
2018-05-07 13:00:00,65.52,65.52,65.35,65.38,28101.0,53.7815,53.7815,53.6419,53.6666,28101.0
2018-05-07 13:10:00,65.38,65.39,65.32,65.34,18464.0,53.6666,53.6748,53.6173,53.6337,18464.0
2018-05-07 13:20:00,65.33,65.42,65.32,65.39,31098.0,53.6255,53.6994,53.6173,53.6748,31098.0
2018-05-07 13:30:00,65.39,65.41,65.32,65.33,20438.0,53.6748,53.6912,53.6173,53.6255,20438.0
2018-05-07 13:40:00,65.34,65.57,65.32,65.52,289742.0,53.6337,53.8225,53.6173,53.7815,289742.0
2018-05-07 13:50:00,65.52,65.58,65.52,65.55,28066.0,53.7815,53.8307,53.7815,53.8061,28066.0
2018-05-07 14:00:00,65.54,65.56,65.47,65.51,40691.0,53.7979,53.8143,53.7404,53.7733,40691.0
2018-05-07 14:10:00,65.51,65.6,65.5,65.57,39698.0,53.7733,53.8471,53.7651,53.8225,39698.0
2018-05-07 14:20:00,65.57,65.6,65.49,65.5,32508.0,53.8225,53.8471,53.7568,53.7651,32508.0
2018-05-07 14:30:00,65.5,65.59,65.49,65.53,32714.0,53.7651,53.8389,53.7568,53.7897,32714.0
2018-05-07 14:40:00,65.53,65.55,65.45,65.5,39639.0,53.7897,53.8061,53.724,53.7651,39639.0
2018-05-07 14:50:00,65.49,65.53,65.47,65.51,50380.0,53.7568,53.7897,53.7404,53.7733,50380.0
2018-05-07 15:00:00,65.51,65.54,65.44,65.48,58045.0,53.7733,53.7979,53.7158,53.7486,58045.0
2018-05-07 15:10:00,65.48,65.51,65.34,65.38,65928.0,53.7486,53.7733,53.6337,53.6666,65928.0
2018-05-07 15:20:00,65.39,65.49,65.35,65.47,89168.0,53.6748,53.7568,53.6419,53.7404,89168.0
2018-05-07 15:30:00,65.46,65.57,65.44,65.5,77876.0,53.7322,53.8225,53.7158,53.7651,77876.0
2018-05-07 15:40:00,65.5,65.56,65.49,65.53,201840.0,53.7651,53.8143,53.7568,53.7897,201840.0
2018-05-07 15:50:00,65.53,65.59,65.42,65.47,466969.0,53.7897,53.8389,53.6994,53.7404,466969.0
2018-05-08 09:30:00,65.29,65.52,65.09,65.29,145937.0,53.5927,53.7815,53.4285,53.5927,145937.0
2018-05-08 09:40:00,65.31,65.46,65.2,65.27,89319.0,53.6091,53.7322,53.5188,53.5763,89319.0
2018-05-08 09:50:00,65.3,65.52,65.29,65.48,44924.0,53.6009,53.7815,53.5927,53.7486,44924.0
2018-05-08 10:00:00,65.5,65.72,65.47,65.63,92090.0,53.7651,53.9456,53.7404,53.8718,92090.0
2018-05-08 10:10:00,65.63,65.68,65.51,65.61,51133.0,53.8718,53.9128,53.7733,53.8553,51133.0
2018-05-08 10:20:00,65.62,65.63,65.46,65.57,67640.0,53.8636,53.8718,53.7322,53.8225,67640.0
2018-05-08 10:30:00,65.59,65.75,65.59,65.67,80638.0,53.8389,53.9703,53.8389,53.9046,80638.0
2018-05-08 10:40:00,65.68,65.74,65.62,65.67,38937.0,53.9128,53.9621,53.8636,53.9046,38937.0
2018-05-08 10:50:00,65.65,65.66,65.41,65.44,57987.0,53.8882,53.8964,53.6912,53.7158,57987.0
2018-05-08 11:00:00,65.43,65.54,65.41,65.45,31628.0,53.7076,53.7979,53.6912,53.724,31628.0
2018-05-08 11:10:00,65.48,65.6,65.43,65.43,49623.0,53.7486,53.8471,53.7076,53.7076,49623.0
2018-05-08 11:20:00,65.45,65.55,65.43,65.48,102145.0,53.724,53.8061,53.7076,53.7486,102145.0
2018-05-08 11:30:00,65.47,65.53,65.41,65.44,40004.0,53.7404,53.7897,53.6912,53.7158,40004.0
2018-05-08 11:40:00,65.46,65.5,65.32,65.35,36894.0,53.7322,53.7651,53.6173,53.6419,36894.0
2018-05-08 11:50:00,65.33,65.37,65.24,65.31,40731.0,53.6255,53.6583,53.5516,53.6091,40731.0
2018-05-08 12:00:00,65.32,65.41,65.27,65.32,34842.0,53.6173,53.6912,53.5763,53.6173,34842.0
2018-05-08 12:10:00,65.34,65.37,65.18,65.22,27945.0,53.6337,53.6583,53.5024,53.5352,27945.0
2018-05-08 12:20:00,65.2,65.24,65.16,65.21,29506.0,53.5188,53.5516,53.486,53.527,29506.0
2018-05-08 12:30:00,65.24,65.3,65.18,65.28,24702.0,53.5516,53.6009,53.5024,53.5845,24702.0
2018-05-08 12:40:00,65.28,65.33,65.25,65.28,26645.0,53.5845,53.6255,53.5598,53.5845,26645.0
2018-05-08 12:50:00,65.26,65.28,65.19,65.26,31163.0,53.5681,53.5845,53.5106,53.5681,31163.0
2018-05-08 13:00:00,65.26,65.3,65.18,65.19,34716.0,53.5681,53.6009,53.5024,53.5106,34716.0
2018-05-08 13:10:00,65.21,65.26,65.2,65.2,27051.0,53.527,53.5681,53.5188,53.5188,27051.0
2018-05-08 13:20:00,65.21,65.28,65.2,65.26,25237.0,53.527,53.5845,53.5188,53.5681,25237.0
2018-05-08 13:30:00,65.27,65.32,65.26,65.29,20759.0,53.5763,53.6173,53.5681,53.5927,20759.0
2018-05-08 13:40:00,65.28,65.36,65.26,65.32,20381.0,53.5845,53.6501,53.5681,53.6173,20381.0
2018-05-08 13:50:00,65.33,65.39,65.32,65.35,21230.0,53.6255,53.6748,53.6173,53.6419,21230.0
2018-05-08 14:00:00,65.35,65.37,65.29,65.32,21210.0,53.6419,53.6583,53.5927,53.6173,21210.0
2018-05-08 14:10:00,65.31,65.34,65.23,65.32,36514.0,53.6091,53.6337,53.5434,53.6173,36514.0
2018-05-08 14:20:00,65.32,65.39,65.26,65.28,34076.0,53.6173,53.6748,53.5681,53.5845,34076.0
2018-05-08 14:30:00,65.31,65.37,65.24,65.25,35368.0,53.6091,53.6583,53.5516,53.5598,35368.0
2018-05-08 14:40:00,65.25,65.28,65.18,65.25,48781.0,53.5598,53.5845,53.5024,53.5598,48781.0
2018-05-08 14:50:00,65.24,65.38,65.23,65.34,42883.0,53.5516,53.6666,53.5434,53.6337,42883.0
2018-05-08 15:00:00,65.35,65.48,65.3,65.4,65729.0,53.6419,53.7486,53.6009,53.683,65729.0
2018-05-08 15:10:00,65.39,65.44,65.35,65.37,46837.0,53.6748,53.7158,53.6419,53.6583,46837.0
2018-05-08 15:20:00,65.37,65.42,65.33,65.38,51048.0,53.6583,53.6994,53.6255,53.6666,51048.0
2018-05-08 15:30:00,65.4,65.4,65.32,65.36,84637.0,53.683,53.683,53.6173,53.6501,84637.0
2018-05-08 15:40:00,65.36,65.4,65.25,65.3,92614.0,53.6501,53.683,53.5598,53.6009,92614.0
2018-05-08 15:50:00,65.3,65.34,65.18,65.19,325708.0,53.6009,53.6337,53.5024,53.5106,325708.0
2018-05-09 09:30:00,65.19,65.28,64.98,65.0,54280.0,53.5106,53.5845,53.3382,53.3546,54280.0
2018-05-09 09:40:00,65.04,65.16,64.94,65.16,15082.0,53.3875,53.486,53.3054,53.486,15082.0
2018-05-09 09:50:00,65.17,65.17,64.98,65.04,15861.0,53.4942,53.4942,53.3382,53.3875,15861.0
2018-05-09 10:00:00,65.05,65.16,64.98,65.07,30920.0,53.3957,53.486,53.3382,53.4121,30920.0
2018-05-09 10:10:00,65.08,65.13,65.04,65.05,25359.0,53.4203,53.4613,53.3875,53.3957,25359.0
2018-05-09 10:20:00,65.05,65.15,65.01,65.12,38774.0,53.3957,53.4778,53.3628,53.4531,38774.0
2018-05-09 10:30:00,65.12,65.16,65.04,65.05,42344.0,53.4531,53.486,53.3875,53.3957,42344.0
2018-05-09 10:40:00,65.07,65.13,65.05,65.09,17931.0,53.4121,53.4613,53.3957,53.4285,17931.0
2018-05-09 10:50:00,65.08,65.11,64.98,64.98,33874.0,53.4203,53.4449,53.3382,53.3382,33874.0
2018-05-09 11:00:00,64.99,65.03,64.9,64.92,38039.0,53.3464,53.3793,53.2725,53.289,38039.0
2018-05-09 11:10:00,64.91,65.05,64.91,65.03,28337.0,53.2808,53.3957,53.2808,53.3793,28337.0
2018-05-09 11:20:00,65.03,65.03,64.93,65.01,26284.0,53.3793,53.3793,53.2972,53.3628,26284.0
2018-05-09 11:30:00,65.0,65.01,64.92,65.0,23008.0,53.3546,53.3628,53.289,53.3546,23008.0
2018-05-09 11:40:00,65.0,65.03,64.94,64.99,19846.0,53.3546,53.3793,53.3054,53.3464,19846.0
2018-05-09 11:50:00,65.0,65.06,64.97,65.03,29485.0,53.3546,53.4039,53.33,53.3793,29485.0
2018-05-09 12:00:00,65.04,65.06,64.98,65.03,17251.0,53.3875,53.4039,53.3382,53.3793,17251.0
2018-05-09 12:10:00,65.02,65.05,64.98,65.02,15577.0,53.371,53.3957,53.3382,53.371,15577.0
2018-05-09 12:20:00,65.03,65.13,65.02,65.12,16525.0,53.3793,53.4613,53.371,53.4531,16525.0
2018-05-09 12:30:00,65.12,65.12,65.03,65.03,21737.0,53.4531,53.4531,53.3793,53.3793,21737.0
2018-05-09 12:40:00,65.03,65.12,65.03,65.11,18744.0,53.3793,53.4531,53.3793,53.4449,18744.0
2018-05-09 12:50:00,65.12,65.18,65.09,65.17,28190.0,53.4531,53.5024,53.4285,53.4942,28190.0
2018-05-09 13:00:00,65.19,65.22,65.14,65.19,22823.0,53.5106,53.5352,53.4695,53.5106,22823.0
2018-05-09 13:10:00,65.19,65.24,65.14,65.2,32140.0,53.5106,53.5516,53.4695,53.5188,32140.0
2018-05-09 13:20:00,65.2,65.23,65.17,65.2,27244.0,53.5188,53.5434,53.4942,53.5188,27244.0
2018-05-09 13:30:00,65.21,65.29,65.19,65.28,48475.0,53.527,53.5927,53.5106,53.5845,48475.0
2018-05-09 13:40:00,65.27,65.33,65.24,65.31,45572.0,53.5763,53.6255,53.5516,53.6091,45572.0
2018-05-09 13:50:00,65.33,65.41,65.32,65.38,37010.0,53.6255,53.6912,53.6173,53.6666,37010.0
2018-05-09 14:00:00,65.38,65.38,65.27,65.31,67474.0,53.6666,53.6666,53.5763,53.6091,67474.0
2018-05-09 14:10:00,65.33,65.4,65.3,65.32,46410.0,53.6255,53.683,53.6009,53.6173,46410.0
2018-05-09 14:20:00,65.33,65.34,65.27,65.33,33544.0,53.6255,53.6337,53.5763,53.6255,33544.0
2018-05-09 14:30:00,65.32,65.38,65.31,65.31,69656.0,53.6173,53.6666,53.6091,53.6091,69656.0
2018-05-09 14:40:00,65.33,65.38,65.3,65.34,43215.0,53.6255,53.6666,53.6009,53.6337,43215.0
2018-05-09 14:50:00,65.34,65.36,65.31,65.32,47042.0,53.6337,53.6501,53.6091,53.6173,47042.0
2018-05-09 15:00:00,65.31,65.33,65.26,65.29,58240.0,53.6091,53.6255,53.5681,53.5927,58240.0
2018-05-09 15:10:00,65.28,65.3,65.14,65.15,64385.0,53.5845,53.6009,53.4695,53.4778,64385.0
2018-05-09 15:20:00,65.14,65.15,65.08,65.1,59463.0,53.4695,53.4778,53.4203,53.4367,59463.0
2018-05-09 15:30:00,65.11,65.15,65.06,65.14,71239.0,53.4449,53.4778,53.4039,53.4695,71239.0
2018-05-09 15:40:00,65.14,65.3,65.12,65.27,112227.0,53.4695,53.6009,53.4531,53.5763,112227.0
2018-05-09 15:50:00,65.27,65.29,65.16,65.23,324208.0,53.5763,53.5927,53.486,53.5434,324208.0
2018-05-10 09:30:00,65.41,65.63,65.29,65.46,69795.0,53.6912,53.8718,53.5927,53.7322,69795.0
2018-05-10 09:40:00,65.44,65.53,65.32,65.48,47735.0,53.7158,53.7897,53.6173,53.7486,47735.0
2018-05-10 09:50:00,65.48,65.52,65.34,65.52,39324.0,53.7486,53.7815,53.6337,53.7815,39324.0
2018-05-10 10:00:00,65.5,65.58,65.45,65.52,67020.0,53.7651,53.8307,53.724,53.7815,67020.0
2018-05-10 10:10:00,65.53,65.58,65.42,65.54,66587.0,53.7897,53.8307,53.6994,53.7979,66587.0
2018-05-10 10:20:00,65.54,65.59,65.46,65.53,77382.0,53.7979,53.8389,53.7322,53.7897,77382.0
2018-05-10 10:30:00,65.54,65.57,65.46,65.52,42673.0,53.7979,53.8225,53.7322,53.7815,42673.0
2018-05-10 10:40:00,65.53,65.59,65.45,65.54,55165.0,53.7897,53.8389,53.724,53.7979,55165.0
2018-05-10 10:50:00,65.54,65.55,65.5,65.5,25425.0,53.7979,53.8061,53.7651,53.7651,25425.0
2018-05-10 11:00:00,65.49,65.54,65.45,65.51,60119.0,53.7568,53.7979,53.724,53.7733,60119.0
2018-05-10 11:10:00,65.52,65.62,65.49,65.59,49744.0,53.7815,53.8636,53.7568,53.8389,49744.0
2018-05-10 11:20:00,65.6,65.67,65.58,65.62,61796.0,53.8471,53.9046,53.8307,53.8636,61796.0
2018-05-10 11:30:00,65.64,65.66,65.57,65.62,41723.0,53.88,53.8964,53.8225,53.8636,41723.0
2018-05-10 11:40:00,65.63,65.63,65.48,65.53,47682.0,53.8718,53.8718,53.7486,53.7897,47682.0
2018-05-10 11:50:00,65.53,65.55,65.51,65.51,48859.0,53.7897,53.8061,53.7733,53.7733,48859.0
2018-05-10 12:00:00,65.51,65.56,65.5,65.55,47785.0,53.7733,53.8143,53.7651,53.8061,47785.0
2018-05-10 12:10:00,65.54,65.55,65.51,65.54,26980.0,53.7979,53.8061,53.7733,53.7979,26980.0
2018-05-10 12:20:00,65.54,65.57,65.51,65.54,55042.0,53.7979,53.8225,53.7733,53.7979,55042.0
2018-05-10 12:30:00,65.54,65.57,65.51,65.53,36738.0,53.7979,53.8225,53.7733,53.7897,36738.0
2018-05-10 12:40:00,65.54,65.58,65.49,65.53,36917.0,53.7979,53.8307,53.7568,53.7897,36917.0
2018-05-10 12:50:00,65.54,65.55,65.47,65.52,31132.0,53.7979,53.8061,53.7404,53.7815,31132.0
2018-05-10 13:00:00,65.5,65.54,65.48,65.48,23903.0,53.7651,53.7979,53.7486,53.7486,23903.0
2018-05-10 13:10:00,65.5,65.51,65.47,65.49,21159.0,53.7651,53.7733,53.7404,53.7568,21159.0
2018-05-10 13:20:00,65.5,65.51,65.43,65.45,50566.0,53.7651,53.7733,53.7076,53.724,50566.0
2018-05-10 13:30:00,65.45,65.48,65.4,65.45,75400.0,53.724,53.7486,53.683,53.724,75400.0
2018-05-10 13:40:00,65.44,65.48,65.43,65.48,45131.0,53.7158,53.7486,53.7076,53.7486,45131.0
2018-05-10 13:50:00,65.48,65.52,65.45,65.48,26948.0,53.7486,53.7815,53.724,53.7486,26948.0
2018-05-10 14:00:00,65.51,65.51,65.44,65.48,41845.0,53.7733,53.7733,53.7158,53.7486,41845.0
2018-05-10 14:10:00,65.48,65.53,65.47,65.53,43644.0,53.7486,53.7897,53.7404,53.7897,43644.0
2018-05-10 14:20:00,65.54,65.61,65.52,65.61,38888.0,53.7979,53.8553,53.7815,53.8553,38888.0
2018-05-10 14:30:00,65.6,65.6,65.51,65.52,36643.0,53.8471,53.8471,53.7733,53.7815,36643.0
2018-05-10 14:40:00,65.52,65.59,65.48,65.57,55995.0,53.7815,53.8389,53.7486,53.8225,55995.0
2018-05-10 14:50:00,65.58,65.61,65.54,65.54,37420.0,53.8307,53.8553,53.7979,53.7979,37420.0
2018-05-10 15:00:00,65.55,65.56,65.48,65.5,34909.0,53.8061,53.8143,53.7486,53.7651,34909.0
2018-05-10 15:10:00,65.5,65.56,65.46,65.52,39523.0,53.7651,53.8143,53.7322,53.7815,39523.0
2018-05-10 15:20:00,65.53,65.55,65.48,65.55,45743.0,53.7897,53.8061,53.7486,53.8061,45743.0
2018-05-10 15:30:00,65.54,65.55,65.49,65.54,47457.0,53.7979,53.8061,53.7568,53.7979,47457.0
2018-05-10 15:40:00,65.54,65.54,65.47,65.51,176981.0,53.7979,53.7979,53.7404,53.7733,176981.0
2018-05-10 15:50:00,65.51,65.6,65.5,65.57,310678.0,53.7733,53.8471,53.7651,53.8225,310678.0
2018-05-11 09:30:00,65.7,65.73,65.53,65.58,63146.0,53.9292,53.9538,53.7897,53.8307,63146.0
2018-05-11 09:40:00,65.59,65.59,65.5,65.52,24366.0,53.8389,53.8389,53.7651,53.7815,24366.0
2018-05-11 09:50:00,65.53,65.69,65.5,65.66,38354.0,53.7897,53.921,53.7651,53.8964,38354.0
2018-05-11 10:00:00,65.65,65.73,65.61,65.64,31561.0,53.8882,53.9538,53.8553,53.88,31561.0
2018-05-11 10:10:00,65.63,65.65,65.58,65.61,16287.0,53.8718,53.8882,53.8307,53.8553,16287.0
2018-05-11 10:20:00,65.62,65.65,65.6,65.61,31103.0,53.8636,53.8882,53.8471,53.8553,31103.0
2018-05-11 10:30:00,65.61,65.62,65.58,65.59,23519.0,53.8553,53.8636,53.8307,53.8389,23519.0
2018-05-11 10:40:00,65.58,65.65,65.57,65.59,31440.0,53.8307,53.8882,53.8225,53.8389,31440.0
2018-05-11 10:50:00,65.59,65.64,65.59,65.62,30987.0,53.8389,53.88,53.8389,53.8636,30987.0
2018-05-11 11:00:00,65.62,65.64,65.6,65.61,19214.0,53.8636,53.88,53.8471,53.8553,19214.0
2018-05-11 11:10:00,65.61,65.61,65.55,65.56,37329.0,53.8553,53.8553,53.8061,53.8143,37329.0
2018-05-11 11:20:00,65.57,65.61,65.57,65.6,21193.0,53.8225,53.8553,53.8225,53.8471,21193.0
2018-05-11 11:30:00,65.61,65.64,65.6,65.61,28027.0,53.8553,53.88,53.8471,53.8553,28027.0
2018-05-11 11:40:00,65.62,65.64,65.56,65.57,36003.0,53.8636,53.88,53.8143,53.8225,36003.0
2018-05-11 11:50:00,65.57,65.58,65.56,65.58,39715.0,53.8225,53.8307,53.8143,53.8307,39715.0
2018-05-11 12:00:00,65.59,65.64,65.57,65.62,18359.0,53.8389,53.88,53.8225,53.8636,18359.0
2018-05-11 12:10:00,65.62,65.64,65.61,65.63,27215.0,53.8636,53.88,53.8553,53.8718,27215.0
2018-05-11 12:20:00,65.63,65.63,65.6,65.63,31528.0,53.8718,53.8718,53.8471,53.8718,31528.0
2018-05-11 12:30:00,65.62,65.63,65.57,65.6,25409.0,53.8636,53.8718,53.8225,53.8471,25409.0
2018-05-11 12:40:00,65.59,65.61,65.58,65.61,17780.0,53.8389,53.8553,53.8307,53.8553,17780.0
2018-05-11 12:50:00,65.61,65.66,65.6,65.61,19881.0,53.8553,53.8964,53.8471,53.8553,19881.0
2018-05-11 13:00:00,65.6,65.63,65.6,65.61,12764.0,53.8471,53.8718,53.8471,53.8553,12764.0
2018-05-11 13:10:00,65.61,65.62,65.6,65.6,15678.0,53.8553,53.8636,53.8471,53.8471,15678.0
2018-05-11 13:20:00,65.61,65.62,65.58,65.62,39274.0,53.8553,53.8636,53.8307,53.8636,39274.0
2018-05-11 13:30:00,65.62,65.63,65.56,65.56,20206.0,53.8636,53.8718,53.8143,53.8143,20206.0
2018-05-11 13:40:00,65.58,65.58,65.51,65.53,16541.0,53.8307,53.8307,53.7733,53.7897,16541.0
2018-05-11 13:50:00,65.53,65.54,65.51,65.53,33507.0,53.7897,53.7979,53.7733,53.7897,33507.0
2018-05-11 14:00:00,65.53,65.54,65.51,65.53,18646.0,53.7897,53.7979,53.7733,53.7897,18646.0
2018-05-11 14:10:00,65.53,65.55,65.51,65.52,40874.0,53.7897,53.8061,53.7733,53.7815,40874.0
2018-05-11 14:20:00,65.51,65.54,65.49,65.5,37255.0,53.7733,53.7979,53.7568,53.7651,37255.0
2018-05-11 14:30:00,65.5,65.5,65.43,65.44,36303.0,53.7651,53.7651,53.7076,53.7158,36303.0
2018-05-11 14:40:00,65.45,65.47,65.44,65.46,19405.0,53.724,53.7404,53.7158,53.7322,19405.0
2018-05-11 14:50:00,65.45,65.46,65.4,65.45,36023.0,53.724,53.7322,53.683,53.724,36023.0
2018-05-11 15:00:00,65.46,65.46,65.42,65.43,36843.0,53.7322,53.7322,53.6994,53.7076,36843.0
2018-05-11 15:10:00,65.43,65.46,65.42,65.45,48261.0,53.7076,53.7322,53.6994,53.724,48261.0
2018-05-11 15:20:00,65.45,65.47,65.42,65.46,32663.0,53.724,53.7404,53.6994,53.7322,32663.0
2018-05-11 15:30:00,65.46,65.46,65.42,65.45,40197.0,53.7322,53.7322,53.6994,53.724,40197.0
2018-05-11 15:40:00,65.45,65.45,65.28,65.28,78283.0,53.724,53.724,53.5845,53.5845,78283.0
2018-05-11 15:50:00,65.29,65.35,65.24,65.33,166615.0,53.5927,53.6419,53.5516,53.6255,166615.0
2018-05-14 09:30:00,65.5,65.5,65.25,65.33,57667.0,53.7651,53.7651,53.5598,53.6255,57667.0
2018-05-14 09:40:00,65.34,65.49,65.29,65.43,47294.0,53.6337,53.7568,53.5927,53.7076,47294.0
2018-05-14 09:50:00,65.45,65.57,65.45,65.54,42791.0,53.724,53.8225,53.724,53.7979,42791.0
2018-05-14 10:00:00,65.55,65.57,65.38,65.4,37872.0,53.8061,53.8225,53.6666,53.683,37872.0
2018-05-14 10:10:00,65.41,65.42,65.27,65.27,75971.0,53.6912,53.6994,53.5763,53.5763,75971.0
2018-05-14 10:20:00,65.26,65.44,65.26,65.42,29988.0,53.5681,53.7158,53.5681,53.6994,29988.0
2018-05-14 10:30:00,65.42,65.48,65.34,65.34,23693.0,53.6994,53.7486,53.6337,53.6337,23693.0
2018-05-14 10:40:00,65.34,65.39,65.29,65.36,61049.0,53.6337,53.6748,53.5927,53.6501,61049.0
2018-05-14 10:50:00,65.37,65.43,65.36,65.37,51334.0,53.6583,53.7076,53.6501,53.6583,51334.0
2018-05-14 11:00:00,65.36,65.46,65.35,65.41,48160.0,53.6501,53.7322,53.6419,53.6912,48160.0
2018-05-14 11:10:00,65.4,65.42,65.35,65.35,49504.0,53.683,53.6994,53.6419,53.6419,49504.0
2018-05-14 11:20:00,65.36,65.36,65.3,65.31,37069.0,53.6501,53.6501,53.6009,53.6091,37069.0
2018-05-14 11:30:00,65.31,65.32,65.25,65.3,36600.0,53.6091,53.6173,53.5598,53.6009,36600.0
2018-05-14 11:40:00,65.29,65.31,65.23,65.28,24872.0,53.5927,53.6091,53.5434,53.5845,24872.0
2018-05-14 11:50:00,65.27,65.29,65.24,65.25,25293.0,53.5763,53.5927,53.5516,53.5598,25293.0
2018-05-14 12:00:00,65.25,65.28,65.18,65.19,28623.0,53.5598,53.5845,53.5024,53.5106,28623.0
2018-05-14 12:10:00,65.18,65.19,64.96,64.99,38522.0,53.5024,53.5106,53.3218,53.3464,38522.0
2018-05-14 12:20:00,65.0,65.01,64.88,64.96,22472.0,53.3546,53.3628,53.2561,53.3218,22472.0
2018-05-14 12:30:00,64.96,65.02,64.93,65.01,45112.0,53.3218,53.371,53.2972,53.3628,45112.0
2018-05-14 12:40:00,65.01,65.02,64.95,64.99,27231.0,53.3628,53.371,53.3136,53.3464,27231.0
2018-05-14 12:50:00,64.98,65.03,64.93,65.01,46135.0,53.3382,53.3793,53.2972,53.3628,46135.0
2018-05-14 13:00:00,65.01,65.01,64.86,64.93,44291.0,53.3628,53.3628,53.2397,53.2972,44291.0
2018-05-14 13:10:00,64.93,65.02,64.88,64.9,37329.0,53.2972,53.371,53.2561,53.2725,37329.0
2018-05-14 13:20:00,64.9,64.91,64.87,64.89,31287.0,53.2725,53.2808,53.2479,53.2643,31287.0
2018-05-14 13:30:00,64.88,64.88,64.79,64.79,29678.0,53.2561,53.2561,53.1823,53.1823,29678.0
2018-05-14 13:40:00,64.8,64.85,64.79,64.81,17008.0,53.1905,53.2315,53.1823,53.1987,17008.0
2018-05-14 13:50:00,64.81,64.82,64.73,64.81,25114.0,53.1987,53.2069,53.133,53.1987,25114.0
2018-05-14 14:00:00,64.81,64.89,64.77,64.85,31579.0,53.1987,53.2643,53.1658,53.2315,31579.0
2018-05-14 14:10:00,64.85,64.86,64.78,64.83,30976.0,53.2315,53.2397,53.174,53.2151,30976.0
2018-05-14 14:20:00,64.82,64.98,64.81,64.98,31888.0,53.2069,53.3382,53.1987,53.3382,31888.0
2018-05-14 14:30:00,64.97,65.03,64.96,65.01,19018.0,53.33,53.3793,53.3218,53.3628,19018.0
2018-05-14 14:40:00,65.0,65.05,64.98,65.04,39331.0,53.3546,53.3957,53.3382,53.3875,39331.0
2018-05-14 14:50:00,65.04,65.21,65.03,65.2,40961.0,53.3875,53.527,53.3793,53.5188,40961.0
2018-05-14 15:00:00,65.2,65.2,65.13,65.15,31010.0,53.5188,53.5188,53.4613,53.4778,31010.0
2018-05-14 15:10:00,65.14,65.2,65.14,65.19,29029.0,53.4695,53.5188,53.4695,53.5106,29029.0
2018-05-14 15:20:00,65.18,65.23,65.12,65.19,66079.0,53.5024,53.5434,53.4531,53.5106,66079.0
2018-05-14 15:30:00,65.19,65.25,65.13,65.24,58377.0,53.5106,53.5598,53.4613,53.5516,58377.0
2018-05-14 15:40:00,65.24,65.28,65.18,65.19,101279.0,53.5516,53.5845,53.5024,53.5106,101279.0
2018-05-14 15:50:00,65.18,65.26,65.07,65.21,369045.0,53.5024,53.5681,53.4121,53.527,369045.0
2018-05-15 09:30:00,64.78,64.78,64.39,64.47,62793.0,53.174,53.174,52.8539,52.9196,62793.0
2018-05-15 09:40:00,64.5,64.55,64.1,64.15,42482.0,52.9442,52.9853,52.6159,52.6569,42482.0
2018-05-15 09:50:00,64.13,64.15,63.9,63.97,102516.0,52.6405,52.6569,52.4517,52.5092,102516.0
2018-05-15 10:00:00,63.95,64.28,63.94,64.28,62834.0,52.4927,52.7636,52.4845,52.7636,62834.0
2018-05-15 10:10:00,64.29,64.34,64.27,64.34,58628.0,52.7718,52.8129,52.7554,52.8129,58628.0
2018-05-15 10:20:00,64.34,64.37,64.29,64.37,83569.0,52.8129,52.8375,52.7718,52.8375,83569.0
2018-05-15 10:30:00,64.35,64.36,64.29,64.3,83993.0,52.8211,52.8293,52.7718,52.78,83993.0
2018-05-15 10:40:00,64.3,64.34,64.16,64.33,53753.0,52.78,52.8129,52.6651,52.8047,53753.0
2018-05-15 10:50:00,64.31,64.37,64.28,64.35,32679.0,52.7883,52.8375,52.7636,52.8211,32679.0
2018-05-15 11:00:00,64.37,64.46,64.28,64.35,41612.0,52.8375,52.9114,52.7636,52.8211,41612.0
2018-05-15 11:10:00,64.35,64.43,64.28,64.4,33592.0,52.8211,52.8868,52.7636,52.8621,33592.0
2018-05-15 11:20:00,64.39,64.4,64.3,64.34,23380.0,52.8539,52.8621,52.78,52.8129,23380.0
2018-05-15 11:30:00,64.36,64.45,64.35,64.39,52904.0,52.8293,52.9032,52.8211,52.8539,52904.0
2018-05-15 11:40:00,64.39,64.41,64.31,64.36,33161.0,52.8539,52.8703,52.7883,52.8293,33161.0
2018-05-15 11:50:00,64.36,64.39,64.24,64.24,55548.0,52.8293,52.8539,52.7308,52.7308,55548.0
2018-05-15 12:00:00,64.26,64.27,64.15,64.25,25021.0,52.7472,52.7554,52.6569,52.739,25021.0
2018-05-15 12:10:00,64.25,64.31,64.21,64.28,29312.0,52.739,52.7883,52.7062,52.7636,29312.0
2018-05-15 12:20:00,64.26,64.32,64.23,64.27,23320.0,52.7472,52.7965,52.7226,52.7554,23320.0
2018-05-15 12:30:00,64.27,64.33,64.25,64.29,39375.0,52.7554,52.8047,52.739,52.7718,39375.0
2018-05-15 12:40:00,64.28,64.31,64.21,64.3,94314.0,52.7636,52.7883,52.7062,52.78,94314.0
2018-05-15 12:50:00,64.31,64.36,64.29,64.29,27913.0,52.7883,52.8293,52.7718,52.7718,27913.0
2018-05-15 13:00:00,64.3,64.32,64.27,64.27,18389.0,52.78,52.7965,52.7554,52.7554,18389.0
2018-05-15 13:10:00,64.26,64.3,64.25,64.25,21400.0,52.7472,52.78,52.739,52.739,21400.0
2018-05-15 13:20:00,64.27,64.34,64.27,64.34,22839.0,52.7554,52.8129,52.7554,52.8129,22839.0
2018-05-15 13:30:00,64.34,64.42,64.26,64.27,26588.0,52.8129,52.8785,52.7472,52.7554,26588.0
2018-05-15 13:40:00,64.27,64.41,64.26,64.38,93514.0,52.7554,52.8703,52.7472,52.8457,93514.0
2018-05-15 13:50:00,64.38,64.42,64.22,64.22,36803.0,52.8457,52.8785,52.7144,52.7144,36803.0
2018-05-15 14:00:00,64.21,64.29,64.17,64.24,77893.0,52.7062,52.7718,52.6733,52.7308,77893.0
2018-05-15 14:10:00,64.25,64.32,64.24,64.3,55380.0,52.739,52.7965,52.7308,52.78,55380.0
2018-05-15 14:20:00,64.28,64.43,64.27,64.42,81630.0,52.7636,52.8868,52.7554,52.8785,81630.0
2018-05-15 14:30:00,64.42,64.46,64.36,64.37,81781.0,52.8785,52.9114,52.8293,52.8375,81781.0
2018-05-15 14:40:00,64.37,64.41,64.33,64.34,103009.0,52.8375,52.8703,52.8047,52.8129,103009.0
2018-05-15 14:50:00,64.35,64.41,64.33,64.35,58017.0,52.8211,52.8703,52.8047,52.8211,58017.0
2018-05-15 15:00:00,64.35,64.37,64.26,64.29,69169.0,52.8211,52.8375,52.7472,52.7718,69169.0
2018-05-15 15:10:00,64.28,64.28,64.21,64.24,59059.0,52.7636,52.7636,52.7062,52.7308,59059.0
2018-05-15 15:20:00,64.24,64.25,64.17,64.19,67864.0,52.7308,52.739,52.6733,52.6898,67864.0
2018-05-15 15:30:00,64.18,64.3,64.13,64.24,57975.0,52.6815,52.78,52.6405,52.7308,57975.0
2018-05-15 15:40:00,64.23,64.24,64.09,64.21,112280.0,52.7226,52.7308,52.6077,52.7062,112280.0
2018-05-15 15:50:00,64.22,64.31,64.17,64.24,375236.0,52.7144,52.7883,52.6733,52.7308,375236.0
2018-05-16 09:30:00,64.44,64.44,63.95,64.01,66419.0,52.895,52.895,52.4927,52.542,66419.0
2018-05-16 09:40:00,64.02,64.19,63.97,64.13,46845.0,52.5502,52.6898,52.5092,52.6405,46845.0
2018-05-16 09:50:00,64.11,64.11,63.94,63.95,55239.0,52.6241,52.6241,52.4845,52.4927,55239.0
2018-05-16 10:00:00,63.96,63.99,63.66,63.81,126811.0,52.501,52.5256,52.2547,52.3778,126811.0
2018-05-16 10:10:00,63.81,63.86,63.75,63.82,95013.0,52.3778,52.4189,52.3286,52.386,95013.0
2018-05-16 10:20:00,63.82,63.85,63.76,63.76,89279.0,52.386,52.4107,52.3368,52.3368,89279.0
2018-05-16 10:30:00,63.76,63.81,63.67,63.67,40872.0,52.3368,52.3778,52.2629,52.2629,40872.0
2018-05-16 10:40:00,63.68,63.74,63.6,63.66,32560.0,52.2711,52.3204,52.2055,52.2547,32560.0
2018-05-16 10:50:00,63.66,63.7,63.6,63.6,35372.0,52.2547,52.2875,52.2055,52.2055,35372.0
2018-05-16 11:00:00,63.6,63.7,63.5,63.58,54870.0,52.2055,52.2875,52.1234,52.189,54870.0
2018-05-16 11:10:00,63.58,63.67,63.56,63.63,37003.0,52.189,52.2629,52.1726,52.2301,37003.0
2018-05-16 11:20:00,63.63,63.65,63.48,63.52,32407.0,52.2301,52.2465,52.107,52.1398,32407.0
2018-05-16 11:30:00,63.53,63.58,63.51,63.57,27111.0,52.148,52.189,52.1316,52.1808,27111.0
2018-05-16 11:40:00,63.56,63.65,63.51,63.53,40648.0,52.1726,52.2465,52.1316,52.148,40648.0
2018-05-16 11:50:00,63.53,63.61,63.52,63.53,44568.0,52.148,52.2137,52.1398,52.148,44568.0
2018-05-16 12:00:00,63.53,63.61,63.52,63.55,33264.0,52.148,52.2137,52.1398,52.1644,33264.0
2018-05-16 12:10:00,63.55,63.58,63.54,63.56,27365.0,52.1644,52.189,52.1562,52.1726,27365.0
2018-05-16 12:20:00,63.57,63.58,63.49,63.5,40135.0,52.1808,52.189,52.1152,52.1234,40135.0
2018-05-16 12:30:00,63.5,63.51,63.41,63.5,34241.0,52.1234,52.1316,52.0495,52.1234,34241.0
2018-05-16 12:40:00,63.5,63.52,63.47,63.48,62544.0,52.1234,52.1398,52.0987,52.107,62544.0
2018-05-16 12:50:00,63.48,63.49,63.42,63.44,35772.0,52.107,52.1152,52.0577,52.0741,35772.0
2018-05-16 13:00:00,63.44,63.47,63.43,63.46,41683.0,52.0741,52.0987,52.0659,52.0905,41683.0
2018-05-16 13:10:00,63.46,63.46,63.43,63.44,38929.0,52.0905,52.0905,52.0659,52.0741,38929.0
2018-05-16 13:20:00,63.44,63.52,63.43,63.51,34390.0,52.0741,52.1398,52.0659,52.1316,34390.0
2018-05-16 13:30:00,63.51,63.56,63.5,63.56,23769.0,52.1316,52.1726,52.1234,52.1726,23769.0
2018-05-16 13:40:00,63.56,63.62,63.55,63.6,35165.0,52.1726,52.2219,52.1644,52.2055,35165.0
2018-05-16 13:50:00,63.59,63.62,63.57,63.59,33644.0,52.1972,52.2219,52.1808,52.1972,33644.0
2018-05-16 14:00:00,63.59,63.7,63.58,63.7,36194.0,52.1972,52.2875,52.189,52.2875,36194.0
2018-05-16 14:10:00,63.7,63.73,63.66,63.67,37754.0,52.2875,52.3122,52.2547,52.2629,37754.0
2018-05-16 14:20:00,63.67,63.68,63.63,63.66,46429.0,52.2629,52.2711,52.2301,52.2547,46429.0
2018-05-16 14:30:00,63.66,63.68,63.62,63.65,37069.0,52.2547,52.2711,52.2219,52.2465,37069.0
2018-05-16 14:40:00,63.65,63.68,63.59,63.61,43817.0,52.2465,52.2711,52.1972,52.2137,43817.0
2018-05-16 14:50:00,63.61,63.63,63.59,63.61,65330.0,52.2137,52.2301,52.1972,52.2137,65330.0
2018-05-16 15:00:00,63.61,63.61,63.55,63.58,60113.0,52.2137,52.2137,52.1644,52.189,60113.0
2018-05-16 15:10:00,63.57,63.57,63.45,63.47,39938.0,52.1808,52.1808,52.0823,52.0987,39938.0
2018-05-16 15:20:00,63.47,63.51,63.45,63.46,52343.0,52.0987,52.1316,52.0823,52.0905,52343.0
2018-05-16 15:30:00,63.47,63.47,63.3,63.35,81413.0,52.0987,52.0987,51.9592,52.0002,81413.0
2018-05-16 15:40:00,63.35,63.36,63.28,63.29,141036.0,52.0002,52.0085,51.9428,51.951,141036.0
2018-05-16 15:50:00,63.3,63.44,63.29,63.44,305535.0,51.9592,52.0741,51.951,52.0741,305535.0
2018-05-17 09:30:00,63.53,63.56,63.18,63.24,57628.0,52.148,52.1726,51.8607,51.91,57628.0
2018-05-17 09:40:00,63.23,63.32,63.23,63.26,55694.0,51.9017,51.9756,51.9017,51.9264,55694.0
2018-05-17 09:50:00,63.26,63.31,63.19,63.23,108490.0,51.9264,51.9674,51.8689,51.9017,108490.0
2018-05-17 10:00:00,63.24,63.3,63.21,63.29,62521.0,51.91,51.9592,51.8853,51.951,62521.0
2018-05-17 10:10:00,63.3,63.63,63.29,63.63,71615.0,51.9592,52.2301,51.951,52.2301,71615.0
2018-05-17 10:20:00,63.63,63.71,63.59,63.67,58524.0,52.2301,52.2957,52.1972,52.2629,58524.0
2018-05-17 10:30:00,63.66,63.68,63.58,63.62,33340.0,52.2547,52.2711,52.189,52.2219,33340.0
2018-05-17 10:40:00,63.62,63.63,63.39,63.43,43146.0,52.2219,52.2301,52.0331,52.0659,43146.0
2018-05-17 10:50:00,63.42,63.47,63.35,63.35,60399.0,52.0577,52.0987,52.0002,52.0002,60399.0
2018-05-17 11:00:00,63.36,63.39,63.29,63.33,116534.0,52.0085,52.0331,51.951,51.9838,116534.0
2018-05-17 11:10:00,63.33,63.34,63.24,63.28,72195.0,51.9838,51.992,51.91,51.9428,72195.0
2018-05-17 11:20:00,63.28,63.39,63.26,63.39,23151.0,51.9428,52.0331,51.9264,52.0331,23151.0
2018-05-17 11:30:00,63.38,63.39,63.3,63.33,15651.0,52.0249,52.0331,51.9592,51.9838,15651.0
2018-05-17 11:40:00,63.33,63.48,63.32,63.48,40181.0,51.9838,52.107,51.9756,52.107,40181.0
2018-05-17 11:50:00,63.47,63.5,63.39,63.48,59825.0,52.0987,52.1234,52.0331,52.107,59825.0
2018-05-17 12:00:00,63.47,63.53,63.46,63.5,30760.0,52.0987,52.148,52.0905,52.1234,30760.0
2018-05-17 12:10:00,63.5,63.59,63.5,63.57,44967.0,52.1234,52.1972,52.1234,52.1808,44967.0
2018-05-17 12:20:00,63.57,63.58,63.54,63.57,18006.0,52.1808,52.189,52.1562,52.1808,18006.0
2018-05-17 12:30:00,63.57,63.58,63.44,63.44,39667.0,52.1808,52.189,52.0741,52.0741,39667.0
2018-05-17 12:40:00,63.44,63.48,63.37,63.47,23284.0,52.0741,52.107,52.0167,52.0987,23284.0
2018-05-17 12:50:00,63.48,63.49,63.42,63.45,28856.0,52.107,52.1152,52.0577,52.0823,28856.0
2018-05-17 13:00:00,63.44,63.49,63.42,63.49,17215.0,52.0741,52.1152,52.0577,52.1152,17215.0
2018-05-17 13:10:00,63.49,63.49,63.43,63.44,29783.0,52.1152,52.1152,52.0659,52.0741,29783.0
2018-05-17 13:20:00,63.44,63.48,63.42,63.47,29348.0,52.0741,52.107,52.0577,52.0987,29348.0
2018-05-17 13:30:00,63.48,63.52,63.47,63.5,22288.0,52.107,52.1398,52.0987,52.1234,22288.0
2018-05-17 13:40:00,63.49,63.51,63.44,63.48,20097.0,52.1152,52.1316,52.0741,52.107,20097.0
2018-05-17 13:50:00,63.47,63.48,63.33,63.33,48009.0,52.0987,52.107,51.9838,51.9838,48009.0
2018-05-17 14:00:00,63.33,63.42,63.3,63.37,68790.0,51.9838,52.0577,51.9592,52.0167,68790.0
2018-05-17 14:10:00,63.37,63.41,63.35,63.39,24649.0,52.0167,52.0495,52.0002,52.0331,24649.0
2018-05-17 14:20:00,63.4,63.41,63.35,63.36,22036.0,52.0413,52.0495,52.0002,52.0085,22036.0
2018-05-17 14:30:00,63.35,63.4,63.33,63.34,30756.0,52.0002,52.0413,51.9838,51.992,30756.0
2018-05-17 14:40:00,63.35,63.38,63.28,63.28,45796.0,52.0002,52.0249,51.9428,51.9428,45796.0
2018-05-17 14:50:00,63.29,63.32,63.27,63.28,33011.0,51.951,51.9756,51.9346,51.9428,33011.0
2018-05-17 15:00:00,63.28,63.31,63.27,63.3,27399.0,51.9428,51.9674,51.9346,51.9592,27399.0
2018-05-17 15:10:00,63.3,63.31,63.11,63.15,48848.0,51.9592,51.9674,51.8032,51.8361,48848.0
2018-05-17 15:20:00,63.16,63.26,63.12,63.12,41651.0,51.8443,51.9264,51.8115,51.8115,41651.0
2018-05-17 15:30:00,63.13,63.18,63.09,63.16,83723.0,51.8197,51.8607,51.7868,51.8443,83723.0
2018-05-17 15:40:00,63.15,63.28,63.14,63.27,85428.0,51.8361,51.9428,51.8279,51.9346,85428.0
2018-05-17 15:50:00,63.28,63.31,63.22,63.28,226828.0,51.9428,51.9674,51.8935,51.9428,226828.0
2018-05-18 09:30:00,63.3,63.5,63.3,63.39,96909.0,51.9592,52.1234,51.9592,52.0331,96909.0
2018-05-18 09:40:00,63.35,63.45,63.31,63.39,12750.0,52.0002,52.0823,51.9674,52.0331,12750.0
2018-05-18 09:50:00,63.41,63.42,63.22,63.31,50578.0,52.0495,52.0577,51.8935,51.9674,50578.0
2018-05-18 10:00:00,63.3,63.3,63.18,63.2,10304.0,51.9592,51.9592,51.8607,51.8771,10304.0
2018-05-18 10:10:00,63.19,63.28,63.08,63.2,37186.0,51.8689,51.9428,51.7786,51.8771,37186.0
2018-05-18 10:20:00,63.2,63.24,62.98,62.99,125980.0,51.8771,51.91,51.6965,51.7047,125980.0
2018-05-18 10:30:00,62.99,63.12,62.92,63.04,42682.0,51.7047,51.8115,51.6473,51.7458,42682.0
2018-05-18 10:40:00,63.05,63.12,62.98,63.0,29130.0,51.754,51.8115,51.6965,51.713,29130.0
2018-05-18 10:50:00,63.0,63.03,62.91,63.0,27555.0,51.713,51.7376,51.6391,51.713,27555.0
2018-05-18 11:00:00,63.01,63.03,62.89,62.92,29004.0,51.7212,51.7376,51.6227,51.6473,29004.0
2018-05-18 11:10:00,62.91,62.92,62.86,62.89,20065.0,51.6391,51.6473,51.598,51.6227,20065.0
2018-05-18 11:20:00,62.88,62.89,62.78,62.79,26631.0,51.6145,51.6227,51.5324,51.5406,26631.0
2018-05-18 11:30:00,62.78,62.85,62.76,62.84,18207.0,51.5324,51.5898,51.5159,51.5816,18207.0
2018-05-18 11:40:00,62.84,62.97,62.84,62.95,14609.0,51.5816,51.6883,51.5816,51.6719,14609.0
2018-05-18 11:50:00,62.94,62.97,62.9,62.95,17264.0,51.6637,51.6883,51.6309,51.6719,17264.0
2018-05-18 12:00:00,62.94,62.99,62.91,62.98,21964.0,51.6637,51.7047,51.6391,51.6965,21964.0
2018-05-18 12:10:00,62.97,62.98,62.92,62.95,12422.0,51.6883,51.6965,51.6473,51.6719,12422.0
2018-05-18 12:20:00,62.94,62.97,62.91,62.92,21680.0,51.6637,51.6883,51.6391,51.6473,21680.0
2018-05-18 12:30:00,62.92,62.95,62.91,62.93,14777.0,51.6473,51.6719,51.6391,51.6555,14777.0
2018-05-18 12:40:00,62.93,62.95,62.87,62.9,21718.0,51.6555,51.6719,51.6062,51.6309,21718.0
2018-05-18 12:50:00,62.89,62.93,62.88,62.93,20276.0,51.6227,51.6555,51.6145,51.6555,20276.0
2018-05-18 13:00:00,62.93,62.93,62.84,62.87,12932.0,51.6555,51.6555,51.5816,51.6062,12932.0
2018-05-18 13:10:00,62.86,62.92,62.85,62.9,20272.0,51.598,51.6473,51.5898,51.6309,20272.0
2018-05-18 13:20:00,62.9,62.9,62.84,62.86,20991.0,51.6309,51.6309,51.5816,51.598,20991.0
2018-05-18 13:30:00,62.86,62.87,62.81,62.84,23976.0,51.598,51.6062,51.557,51.5816,23976.0
2018-05-18 13:40:00,62.84,62.9,62.83,62.88,50238.0,51.5816,51.6309,51.5734,51.6145,50238.0
2018-05-18 13:50:00,62.88,62.88,62.79,62.83,22453.0,51.6145,51.6145,51.5406,51.5734,22453.0
2018-05-18 14:00:00,62.82,62.85,62.81,62.85,24562.0,51.5652,51.5898,51.557,51.5898,24562.0
2018-05-18 14:10:00,62.85,62.9,62.84,62.89,33429.0,51.5898,51.6309,51.5816,51.6227,33429.0
2018-05-18 14:20:00,62.91,63.02,62.89,63.02,89069.0,51.6391,51.7294,51.6227,51.7294,89069.0
2018-05-18 14:30:00,63.01,63.09,63.0,63.09,71832.0,51.7212,51.7868,51.713,51.7868,71832.0
2018-05-18 14:40:00,63.09,63.14,63.04,63.07,91245.0,51.7868,51.8279,51.7458,51.7704,91245.0
2018-05-18 14:50:00,63.07,63.1,63.04,63.09,80554.0,51.7704,51.795,51.7458,51.7868,80554.0
2018-05-18 15:00:00,63.09,63.1,63.04,63.07,53930.0,51.7868,51.795,51.7458,51.7704,53930.0
2018-05-18 15:10:00,63.07,63.09,63.03,63.08,35352.0,51.7704,51.7868,51.7376,51.7786,35352.0
2018-05-18 15:20:00,63.08,63.13,63.08,63.13,35677.0,51.7786,51.8197,51.7786,51.8197,35677.0
2018-05-18 15:30:00,63.14,63.16,63.06,63.08,58056.0,51.8279,51.8443,51.7622,51.7786,58056.0
2018-05-18 15:40:00,63.08,63.19,63.08,63.19,63245.0,51.7786,51.8689,51.7786,51.8689,63245.0
2018-05-18 15:50:00,63.19,63.3,63.16,63.24,238380.0,51.8689,51.9592,51.8443,51.91,238380.0
2018-05-21 09:30:00,63.49,63.56,63.03,63.05,57210.0,52.1152,52.1726,51.7376,51.754,57210.0
2018-05-21 09:40:00,63.05,63.05,62.84,62.94,29265.0,51.754,51.754,51.5816,51.6637,29265.0
2018-05-21 09:50:00,62.94,62.95,62.76,62.82,28925.0,51.6637,51.6719,51.5159,51.5652,28925.0
2018-05-21 10:00:00,62.82,62.93,62.8,62.82,54025.0,51.5652,51.6555,51.5488,51.5652,54025.0
2018-05-21 10:10:00,62.82,62.91,62.74,62.85,43803.0,51.5652,51.6391,51.4995,51.5898,43803.0
2018-05-21 10:20:00,62.86,62.94,62.85,62.94,66871.0,51.598,51.6637,51.5898,51.6637,66871.0
2018-05-21 10:30:00,62.94,63.03,62.92,63.0,35106.0,51.6637,51.7376,51.6473,51.713,35106.0
2018-05-21 10:40:00,63.01,63.11,63.0,63.07,48679.0,51.7212,51.8032,51.713,51.7704,48679.0
2018-05-21 10:50:00,63.07,63.15,63.06,63.09,23573.0,51.7704,51.8361,51.7622,51.7868,23573.0
2018-05-21 11:00:00,63.09,63.24,63.08,63.24,40871.0,51.7868,51.91,51.7786,51.91,40871.0
2018-05-21 11:10:00,63.24,63.26,63.21,63.23,40799.0,51.91,51.9264,51.8853,51.9017,40799.0
2018-05-21 11:20:00,63.23,63.24,63.11,63.14,53726.0,51.9017,51.91,51.8032,51.8279,53726.0
2018-05-21 11:30:00,63.17,63.19,63.11,63.13,12308.0,51.8525,51.8689,51.8032,51.8197,12308.0
2018-05-21 11:40:00,63.12,63.17,63.07,63.16,24201.0,51.8115,51.8525,51.7704,51.8443,24201.0
2018-05-21 11:50:00,63.17,63.21,63.13,63.2,16980.0,51.8525,51.8853,51.8197,51.8771,16980.0
2018-05-21 12:00:00,63.21,63.27,63.18,63.26,13403.0,51.8853,51.9346,51.8607,51.9264,13403.0
2018-05-21 12:10:00,63.26,63.42,63.25,63.37,48606.0,51.9264,52.0577,51.9182,52.0167,48606.0
2018-05-21 12:20:00,63.38,63.47,63.37,63.46,14154.0,52.0249,52.0987,52.0167,52.0905,14154.0
2018-05-21 12:30:00,63.46,63.66,63.44,63.64,69399.0,52.0905,52.2547,52.0741,52.2383,69399.0
2018-05-21 12:40:00,63.64,63.65,63.62,63.62,22967.0,52.2383,52.2465,52.2219,52.2219,22967.0
2018-05-21 12:50:00,63.62,63.78,63.62,63.78,54179.0,52.2219,52.3532,52.2219,52.3532,54179.0
2018-05-21 13:00:00,63.78,63.83,63.71,63.79,42773.0,52.3532,52.3942,52.2957,52.3614,42773.0
2018-05-21 13:10:00,63.79,63.85,63.77,63.84,25196.0,52.3614,52.4107,52.345,52.4025,25196.0
2018-05-21 13:20:00,63.84,63.92,63.84,63.92,21301.0,52.4025,52.4681,52.4025,52.4681,21301.0
2018-05-21 13:30:00,63.91,63.95,63.89,63.94,17295.0,52.4599,52.4927,52.4435,52.4845,17295.0
2018-05-21 13:40:00,63.94,64.0,63.93,63.94,14329.0,52.4845,52.5338,52.4763,52.4845,14329.0
2018-05-21 13:50:00,63.94,63.95,63.88,63.95,17496.0,52.4845,52.4927,52.4353,52.4927,17496.0
2018-05-21 14:00:00,63.94,63.94,63.82,63.82,41530.0,52.4845,52.4845,52.386,52.386,41530.0
2018-05-21 14:10:00,63.82,63.89,63.8,63.89,77287.0,52.386,52.4435,52.3696,52.4435,77287.0
2018-05-21 14:20:00,63.89,63.89,63.81,63.85,17644.0,52.4435,52.4435,52.3778,52.4107,17644.0
2018-05-21 14:30:00,63.85,63.86,63.79,63.85,31075.0,52.4107,52.4189,52.3614,52.4107,31075.0
2018-05-21 14:40:00,63.85,63.88,63.79,63.88,15454.0,52.4107,52.4353,52.3614,52.4353,15454.0
2018-05-21 14:50:00,63.88,63.92,63.84,63.9,56655.0,52.4353,52.4681,52.4025,52.4517,56655.0
2018-05-21 15:00:00,63.91,63.92,63.85,63.87,60170.0,52.4599,52.4681,52.4107,52.4271,60170.0
2018-05-21 15:10:00,63.88,63.92,63.82,63.83,40173.0,52.4353,52.4681,52.386,52.3942,40173.0
2018-05-21 15:20:00,63.82,63.88,63.76,63.78,67034.0,52.386,52.4353,52.3368,52.3532,67034.0
2018-05-21 15:30:00,63.78,63.78,63.68,63.76,69305.0,52.3532,52.3532,52.2711,52.3368,69305.0
2018-05-21 15:40:00,63.76,63.77,63.65,63.77,72282.0,52.3368,52.345,52.2465,52.345,72282.0
2018-05-21 15:50:00,63.77,63.83,63.7,63.81,316695.0,52.345,52.3942,52.2875,52.3778,316695.0
2018-05-22 09:30:00,63.76,63.77,63.56,63.58,23871.0,52.3368,52.345,52.1726,52.189,23871.0
2018-05-22 09:40:00,63.58,63.67,63.51,63.62,25679.0,52.189,52.2629,52.1316,52.2219,25679.0
2018-05-22 09:50:00,63.64,63.67,63.53,63.63,23541.0,52.2383,52.2629,52.148,52.2301,23541.0
2018-05-22 10:00:00,63.62,63.67,63.57,63.66,46792.0,52.2219,52.2629,52.1808,52.2547,46792.0
2018-05-22 10:10:00,63.66,63.67,63.49,63.62,18784.0,52.2547,52.2629,52.1152,52.2219,18784.0
2018-05-22 10:20:00,63.64,63.67,63.52,63.62,23292.0,52.2383,52.2629,52.1398,52.2219,23292.0
2018-05-22 10:30:00,63.62,63.66,63.57,63.57,20299.0,52.2219,52.2547,52.1808,52.1808,20299.0
2018-05-22 10:40:00,63.57,63.61,63.5,63.6,19290.0,52.1808,52.2137,52.1234,52.2055,19290.0
2018-05-22 10:50:00,63.61,63.71,63.61,63.71,40899.0,52.2137,52.2957,52.2137,52.2957,40899.0
2018-05-22 11:00:00,63.7,63.79,63.7,63.79,14946.0,52.2875,52.3614,52.2875,52.3614,14946.0
2018-05-22 11:10:00,63.79,63.82,63.74,63.82,23445.0,52.3614,52.386,52.3204,52.386,23445.0
2018-05-22 11:20:00,63.82,63.87,63.79,63.85,20155.0,52.386,52.4271,52.3614,52.4107,20155.0
2018-05-22 11:30:00,63.84,63.85,63.79,63.8,41043.0,52.4025,52.4107,52.3614,52.3696,41043.0
2018-05-22 11:40:00,63.8,63.94,63.77,63.91,57984.0,52.3696,52.4845,52.345,52.4599,57984.0
2018-05-22 11:50:00,63.91,63.96,63.87,63.95,36586.0,52.4599,52.501,52.4271,52.4927,36586.0
2018-05-22 12:00:00,63.95,63.95,63.84,63.86,38267.0,52.4927,52.4927,52.4025,52.4189,38267.0
2018-05-22 12:10:00,63.85,63.88,63.8,63.84,27101.0,52.4107,52.4353,52.3696,52.4025,27101.0
2018-05-22 12:20:00,63.84,63.85,63.79,63.83,29805.0,52.4025,52.4107,52.3614,52.3942,29805.0
2018-05-22 12:30:00,63.84,63.86,63.79,63.85,34138.0,52.4025,52.4189,52.3614,52.4107,34138.0
2018-05-22 12:40:00,63.84,63.84,63.79,63.79,31664.0,52.4025,52.4025,52.3614,52.3614,31664.0
2018-05-22 12:50:00,63.8,63.82,63.77,63.82,41180.0,52.3696,52.386,52.345,52.386,41180.0
2018-05-22 13:00:00,63.83,63.83,63.73,63.73,19519.0,52.3942,52.3942,52.3122,52.3122,19519.0
2018-05-22 13:10:00,63.73,63.77,63.72,63.73,40349.0,52.3122,52.345,52.304,52.3122,40349.0
2018-05-22 13:20:00,63.73,63.77,63.7,63.76,42564.0,52.3122,52.345,52.2875,52.3368,42564.0
2018-05-22 13:30:00,63.76,63.79,63.74,63.75,26079.0,52.3368,52.3614,52.3204,52.3286,26079.0
2018-05-22 13:40:00,63.75,63.83,63.74,63.82,27691.0,52.3286,52.3942,52.3204,52.386,27691.0
2018-05-22 13:50:00,63.82,63.85,63.79,63.79,27790.0,52.386,52.4107,52.3614,52.3614,27790.0
2018-05-22 14:00:00,63.79,63.84,63.79,63.84,21934.0,52.3614,52.4025,52.3614,52.4025,21934.0
2018-05-22 14:10:00,63.84,63.85,63.81,63.84,18276.0,52.4025,52.4107,52.3778,52.4025,18276.0
2018-05-22 14:20:00,63.84,63.87,63.82,63.83,83226.0,52.4025,52.4271,52.386,52.3942,83226.0
2018-05-22 14:30:00,63.82,63.83,63.78,63.79,37007.0,52.386,52.3942,52.3532,52.3614,37007.0
2018-05-22 14:40:00,63.79,63.8,63.77,63.79,70661.0,52.3614,52.3696,52.345,52.3614,70661.0
2018-05-22 14:50:00,63.79,63.85,63.79,63.8,31669.0,52.3614,52.4107,52.3614,52.3696,31669.0
2018-05-22 15:00:00,63.8,63.84,63.78,63.84,26020.0,52.3696,52.4025,52.3532,52.4025,26020.0
2018-05-22 15:10:00,63.84,63.85,63.8,63.8,33784.0,52.4025,52.4107,52.3696,52.3696,33784.0
2018-05-22 15:20:00,63.8,63.84,63.78,63.8,47300.0,52.3696,52.4025,52.3532,52.3696,47300.0
2018-05-22 15:30:00,63.8,63.81,63.71,63.73,97159.0,52.3696,52.3778,52.2957,52.3122,97159.0
2018-05-22 15:40:00,63.72,63.75,63.69,63.72,118242.0,52.304,52.3286,52.2793,52.304,118242.0
2018-05-22 15:50:00,63.71,63.8,63.7,63.76,465782.0,52.2957,52.3696,52.2875,52.3368,465782.0
2018-05-23 09:30:00,63.78,63.97,63.68,63.92,48407.0,52.3532,52.5092,52.2711,52.4681,48407.0
2018-05-23 09:40:00,63.91,64.08,63.85,64.02,34875.0,52.4599,52.5995,52.4107,52.5502,34875.0
2018-05-23 09:50:00,64.0,64.17,63.99,64.05,40566.0,52.5338,52.6733,52.5256,52.5748,40566.0
2018-05-23 10:00:00,64.06,64.28,64.04,64.22,45831.0,52.583,52.7636,52.5666,52.7144,45831.0
2018-05-23 10:10:00,64.2,64.49,64.2,64.48,36196.0,52.698,52.936,52.698,52.9278,36196.0
2018-05-23 10:20:00,64.44,64.55,64.44,64.48,49746.0,52.895,52.9853,52.895,52.9278,49746.0
2018-05-23 10:30:00,64.47,64.64,64.47,64.56,33768.0,52.9196,53.0591,52.9196,52.9935,33768.0
2018-05-23 10:40:00,64.56,64.75,64.54,64.72,31026.0,52.9935,53.1494,52.977,53.1248,31026.0
2018-05-23 10:50:00,64.72,64.79,64.68,64.73,39967.0,53.1248,53.1823,53.092,53.133,39967.0
2018-05-23 11:00:00,64.71,64.76,64.59,64.6,33759.0,53.1166,53.1576,53.0181,53.0263,33759.0
2018-05-23 11:10:00,64.59,64.64,64.55,64.57,41835.0,53.0181,53.0591,52.9853,53.0017,41835.0
2018-05-23 11:20:00,64.56,64.59,64.49,64.58,29001.0,52.9935,53.0181,52.936,53.0099,29001.0
2018-05-23 11:30:00,64.58,64.65,64.56,64.65,58830.0,53.0099,53.0673,52.9935,53.0673,58830.0
2018-05-23 11:40:00,64.65,64.67,64.59,64.6,28050.0,53.0673,53.0838,53.0181,53.0263,28050.0
2018-05-23 11:50:00,64.6,64.65,64.51,64.51,33714.0,53.0263,53.0673,52.9524,52.9524,33714.0
2018-05-23 12:00:00,64.52,64.6,64.49,64.49,26381.0,52.9606,53.0263,52.936,52.936,26381.0
2018-05-23 12:10:00,64.48,64.56,64.47,64.5,24745.0,52.9278,52.9935,52.9196,52.9442,24745.0
2018-05-23 12:20:00,64.5,64.57,64.48,64.52,33024.0,52.9442,53.0017,52.9278,52.9606,33024.0
2018-05-23 12:30:00,64.51,64.57,64.5,64.55,13777.0,52.9524,53.0017,52.9442,52.9853,13777.0
2018-05-23 12:40:00,64.55,64.59,64.52,64.55,20953.0,52.9853,53.0181,52.9606,52.9853,20953.0
2018-05-23 12:50:00,64.55,64.55,64.47,64.47,15768.0,52.9853,52.9853,52.9196,52.9196,15768.0
2018-05-23 13:00:00,64.48,64.51,64.44,64.5,24649.0,52.9278,52.9524,52.895,52.9442,24649.0
2018-05-23 13:10:00,64.49,64.52,64.48,64.5,18563.0,52.936,52.9606,52.9278,52.9442,18563.0
2018-05-23 13:20:00,64.51,64.57,64.5,64.56,11756.0,52.9524,53.0017,52.9442,52.9935,11756.0
2018-05-23 13:30:00,64.56,64.57,64.54,64.54,12547.0,52.9935,53.0017,52.977,52.977,12547.0
2018-05-23 13:40:00,64.55,64.59,64.51,64.59,14009.0,52.9853,53.0181,52.9524,53.0181,14009.0
2018-05-23 13:50:00,64.59,64.66,64.58,64.65,32785.0,53.0181,53.0755,53.0099,53.0673,32785.0
2018-05-23 14:00:00,64.65,64.79,64.65,64.73,47871.0,53.0673,53.1823,53.0673,53.133,47871.0
2018-05-23 14:10:00,64.73,64.78,64.7,64.71,42754.0,53.133,53.174,53.1084,53.1166,42754.0
2018-05-23 14:20:00,64.71,64.74,64.67,64.67,22266.0,53.1166,53.1412,53.0838,53.0838,22266.0
2018-05-23 14:30:00,64.66,64.71,64.64,64.64,32702.0,53.0755,53.1166,53.0591,53.0591,32702.0
2018-05-23 14:40:00,64.63,64.68,64.62,64.65,30378.0,53.0509,53.092,53.0427,53.0673,30378.0
2018-05-23 14:50:00,64.66,64.78,64.64,64.78,27223.0,53.0755,53.174,53.0591,53.174,27223.0
2018-05-23 15:00:00,64.77,64.84,64.76,64.77,25201.0,53.1658,53.2233,53.1576,53.1658,25201.0
2018-05-23 15:10:00,64.77,64.83,64.77,64.77,52133.0,53.1658,53.2151,53.1658,53.1658,52133.0
2018-05-23 15:20:00,64.76,64.77,64.57,64.63,102850.0,53.1576,53.1658,53.0017,53.0509,102850.0
2018-05-23 15:30:00,64.63,64.64,64.57,64.61,106925.0,53.0509,53.0591,53.0017,53.0345,106925.0
2018-05-23 15:40:00,64.61,64.68,64.58,64.64,185033.0,53.0345,53.092,53.0099,53.0591,185033.0
2018-05-23 15:50:00,64.65,64.77,64.65,64.76,281366.0,53.0673,53.1658,53.0673,53.1576,281366.0
2018-05-24 09:30:00,64.76,64.95,64.69,64.82,51157.0,53.1576,53.3136,53.1002,53.2069,51157.0
2018-05-24 09:40:00,64.84,64.89,64.71,64.75,21114.0,53.2233,53.2643,53.1166,53.1494,21114.0
2018-05-24 09:50:00,64.74,64.77,64.41,64.48,41976.0,53.1412,53.1658,52.8703,52.9278,41976.0
2018-05-24 10:00:00,64.5,64.56,64.4,64.56,27438.0,52.9442,52.9935,52.8621,52.9935,27438.0
2018-05-24 10:10:00,64.54,64.58,64.45,64.53,24358.0,52.977,53.0099,52.9032,52.9688,24358.0
2018-05-24 10:20:00,64.53,64.63,64.48,64.48,24771.0,52.9688,53.0509,52.9278,52.9278,24771.0
2018-05-24 10:30:00,64.47,64.57,64.47,64.56,26680.0,52.9196,53.0017,52.9196,52.9935,26680.0
2018-05-24 10:40:00,64.56,64.57,64.45,64.5,40671.0,52.9935,53.0017,52.9032,52.9442,40671.0
2018-05-24 10:50:00,64.52,64.56,64.45,64.56,23721.0,52.9606,52.9935,52.9032,52.9935,23721.0
2018-05-24 11:00:00,64.55,64.62,64.51,64.55,49221.0,52.9853,53.0427,52.9524,52.9853,49221.0
2018-05-24 11:10:00,64.56,64.61,64.54,64.57,32810.0,52.9935,53.0345,52.977,53.0017,32810.0
2018-05-24 11:20:00,64.57,64.57,64.41,64.5,17564.0,53.0017,53.0017,52.8703,52.9442,17564.0
2018-05-24 11:30:00,64.5,64.51,64.41,64.49,33541.0,52.9442,52.9524,52.8703,52.936,33541.0
2018-05-24 11:40:00,64.49,64.51,64.33,64.33,36936.0,52.936,52.9524,52.8047,52.8047,36936.0
2018-05-24 11:50:00,64.33,64.42,64.32,64.38,20488.0,52.8047,52.8785,52.7965,52.8457,20488.0
2018-05-24 12:00:00,64.38,64.39,64.29,64.31,13476.0,52.8457,52.8539,52.7718,52.7883,13476.0
2018-05-24 12:10:00,64.31,64.32,64.25,64.3,35088.0,52.7883,52.7965,52.739,52.78,35088.0
2018-05-24 12:20:00,64.3,64.33,64.28,64.31,32771.0,52.78,52.8047,52.7636,52.7883,32771.0
2018-05-24 12:30:00,64.3,64.31,64.22,64.28,53065.0,52.78,52.7883,52.7144,52.7636,53065.0
2018-05-24 12:40:00,64.28,64.28,64.19,64.2,20565.0,52.7636,52.7636,52.6898,52.698,20565.0
2018-05-24 12:50:00,64.2,64.22,64.16,64.2,20104.0,52.698,52.7144,52.6651,52.698,20104.0
2018-05-24 13:00:00,64.2,64.22,64.16,64.21,27940.0,52.698,52.7144,52.6651,52.7062,27940.0
2018-05-24 13:10:00,64.21,64.24,64.16,64.17,37037.0,52.7062,52.7308,52.6651,52.6733,37037.0
2018-05-24 13:20:00,64.18,64.2,64.12,64.18,36320.0,52.6815,52.698,52.6323,52.6815,36320.0
2018-05-24 13:30:00,64.18,64.2,64.14,64.15,16442.0,52.6815,52.698,52.6487,52.6569,16442.0
2018-05-24 13:40:00,64.15,64.22,64.13,64.13,20228.0,52.6569,52.7144,52.6405,52.6405,20228.0
2018-05-24 13:50:00,64.13,64.18,64.11,64.13,26090.0,52.6405,52.6815,52.6241,52.6405,26090.0
2018-05-24 14:00:00,64.13,64.13,64.05,64.08,37856.0,52.6405,52.6405,52.5748,52.5995,37856.0
2018-05-24 14:10:00,64.07,64.15,64.07,64.11,24295.0,52.5913,52.6569,52.5913,52.6241,24295.0
2018-05-24 14:20:00,64.1,64.15,64.06,64.12,67516.0,52.6159,52.6569,52.583,52.6323,67516.0
2018-05-24 14:30:00,64.12,64.17,64.06,64.15,37310.0,52.6323,52.6733,52.583,52.6569,37310.0
2018-05-24 14:40:00,64.15,64.18,64.07,64.08,29397.0,52.6569,52.6815,52.5913,52.5995,29397.0
2018-05-24 14:50:00,64.09,64.19,64.05,64.19,80482.0,52.6077,52.6898,52.5748,52.6898,80482.0
2018-05-24 15:00:00,64.18,64.27,64.15,64.26,81221.0,52.6815,52.7554,52.6569,52.7472,81221.0
2018-05-24 15:10:00,64.26,64.3,64.24,64.3,66644.0,52.7472,52.78,52.7308,52.78,66644.0
2018-05-24 15:20:00,64.3,64.33,64.24,64.29,33848.0,52.78,52.8047,52.7308,52.7718,33848.0
2018-05-24 15:30:00,64.3,64.37,64.29,64.31,57862.0,52.78,52.8375,52.7718,52.7883,57862.0
2018-05-24 15:40:00,64.31,64.44,64.3,64.41,70243.0,52.7883,52.895,52.78,52.8703,70243.0
2018-05-24 15:50:00,64.4,64.49,64.37,64.47,211699.0,52.8621,52.936,52.8375,52.9196,211699.0
2018-05-25 09:30:00,64.54,64.78,64.38,64.48,56517.0,52.977,53.174,52.8457,52.9278,56517.0
2018-05-25 09:40:00,64.48,64.54,64.27,64.35,24917.0,52.9278,52.977,52.7554,52.8211,24917.0
2018-05-25 09:50:00,64.34,64.47,64.31,64.44,17970.0,52.8129,52.9196,52.7883,52.895,17970.0
2018-05-25 10:00:00,64.44,64.46,64.31,64.45,23872.0,52.895,52.9114,52.7883,52.9032,23872.0
2018-05-25 10:10:00,64.46,64.46,64.35,64.43,29090.0,52.9114,52.9114,52.8211,52.8868,29090.0
2018-05-25 10:20:00,64.43,64.47,64.4,64.45,23172.0,52.8868,52.9196,52.8621,52.9032,23172.0
2018-05-25 10:30:00,64.46,64.46,64.36,64.37,54015.0,52.9114,52.9114,52.8293,52.8375,54015.0
2018-05-25 10:40:00,64.38,64.45,64.37,64.45,18240.0,52.8457,52.9032,52.8375,52.9032,18240.0
2018-05-25 10:50:00,64.44,64.54,64.42,64.49,44356.0,52.895,52.977,52.8785,52.936,44356.0
2018-05-25 11:00:00,64.5,64.5,64.44,64.46,20205.0,52.9442,52.9442,52.895,52.9114,20205.0
2018-05-25 11:10:00,64.44,64.62,64.44,64.59,75722.0,52.895,53.0427,52.895,53.0181,75722.0
2018-05-25 11:20:00,64.6,64.6,64.53,64.58,16964.0,53.0263,53.0263,52.9688,53.0099,16964.0
2018-05-25 11:30:00,64.58,64.58,64.48,64.49,15336.0,53.0099,53.0099,52.9278,52.936,15336.0
2018-05-25 11:40:00,64.5,64.5,64.44,64.45,26402.0,52.9442,52.9442,52.895,52.9032,26402.0
2018-05-25 11:50:00,64.45,64.46,64.38,64.44,18070.0,52.9032,52.9114,52.8457,52.895,18070.0
2018-05-25 12:00:00,64.44,64.45,64.35,64.35,14345.0,52.895,52.9032,52.8211,52.8211,14345.0
2018-05-25 12:10:00,64.34,64.35,64.26,64.31,15704.0,52.8129,52.8211,52.7472,52.7883,15704.0
2018-05-25 12:20:00,64.32,64.33,64.29,64.3,15810.0,52.7965,52.8047,52.7718,52.78,15810.0
2018-05-25 12:30:00,64.31,64.39,64.3,64.36,22617.0,52.7883,52.8539,52.78,52.8293,22617.0
2018-05-25 12:40:00,64.38,64.42,64.35,64.39,20432.0,52.8457,52.8785,52.8211,52.8539,20432.0
2018-05-25 12:50:00,64.39,64.41,64.37,64.37,32364.0,52.8539,52.8703,52.8375,52.8375,32364.0
2018-05-25 13:00:00,64.37,64.42,64.35,64.4,17724.0,52.8375,52.8785,52.8211,52.8621,17724.0
2018-05-25 13:10:00,64.39,64.43,64.39,64.42,15343.0,52.8539,52.8868,52.8539,52.8785,15343.0
2018-05-25 13:20:00,64.42,64.43,64.37,64.38,12518.0,52.8785,52.8868,52.8375,52.8457,12518.0
2018-05-25 13:30:00,64.37,64.37,64.33,64.34,12531.0,52.8375,52.8375,52.8047,52.8129,12531.0
2018-05-25 13:40:00,64.32,64.37,64.29,64.3,48056.0,52.7965,52.8375,52.7718,52.78,48056.0
2018-05-25 13:50:00,64.3,64.4,64.3,64.4,13759.0,52.78,52.8621,52.78,52.8621,13759.0
2018-05-25 14:00:00,64.39,64.5,64.39,64.48,44810.0,52.8539,52.9442,52.8539,52.9278,44810.0
2018-05-25 14:10:00,64.48,64.51,64.45,64.5,23440.0,52.9278,52.9524,52.9032,52.9442,23440.0
2018-05-25 14:20:00,64.5,64.53,64.46,64.52,25189.0,52.9442,52.9688,52.9114,52.9606,25189.0
2018-05-25 14:30:00,64.53,64.54,64.4,64.4,31335.0,52.9688,52.977,52.8621,52.8621,31335.0
2018-05-25 14:40:00,64.4,64.41,64.32,64.33,32140.0,52.8621,52.8703,52.7965,52.8047,32140.0
2018-05-25 14:50:00,64.33,64.37,64.33,64.35,26286.0,52.8047,52.8375,52.8047,52.8211,26286.0
2018-05-25 15:00:00,64.35,64.39,64.33,64.39,35699.0,52.8211,52.8539,52.8047,52.8539,35699.0
2018-05-25 15:10:00,64.39,64.5,64.39,64.48,24027.0,52.8539,52.9442,52.8539,52.9278,24027.0
2018-05-25 15:20:00,64.49,64.49,64.4,64.45,26591.0,52.936,52.936,52.8621,52.9032,26591.0
2018-05-25 15:30:00,64.45,64.45,64.39,64.39,31376.0,52.9032,52.9032,52.8539,52.8539,31376.0
2018-05-25 15:40:00,64.39,64.44,64.35,64.44,65884.0,52.8539,52.895,52.8211,52.895,65884.0
2018-05-25 15:50:00,64.44,64.48,64.37,64.39,176885.0,52.895,52.9278,52.8375,52.8539,176885.0
2018-05-29 09:30:00,64.04,64.22,63.87,64.05,80588.0,52.5666,52.7144,52.4271,52.5748,80588.0
2018-05-29 09:40:00,64.04,64.16,64.0,64.09,52449.0,52.5666,52.6651,52.5338,52.6077,52449.0
2018-05-29 09:50:00,64.09,64.35,64.08,64.32,53518.0,52.6077,52.8211,52.5995,52.7965,53518.0
2018-05-29 10:00:00,64.33,64.43,64.24,64.26,51109.0,52.8047,52.8868,52.7308,52.7472,51109.0
2018-05-29 10:10:00,64.28,64.36,64.19,64.32,58804.0,52.7636,52.8293,52.6898,52.7965,58804.0
2018-05-29 10:20:00,64.31,64.38,64.23,64.35,49859.0,52.7883,52.8457,52.7226,52.8211,49859.0
2018-05-29 10:30:00,64.33,64.34,64.24,64.26,37884.0,52.8047,52.8129,52.7308,52.7472,37884.0
2018-05-29 10:40:00,64.25,64.3,64.19,64.29,38335.0,52.739,52.78,52.6898,52.7718,38335.0
2018-05-29 10:50:00,64.29,64.4,64.28,64.36,47676.0,52.7718,52.8621,52.7636,52.8293,47676.0
2018-05-29 11:00:00,64.36,64.48,64.35,64.48,43851.0,52.8293,52.9278,52.8211,52.9278,43851.0
2018-05-29 11:10:00,64.48,64.54,64.41,64.49,70495.0,52.9278,52.977,52.8703,52.936,70495.0
2018-05-29 11:20:00,64.48,64.67,64.48,64.63,44589.0,52.9278,53.0838,52.9278,53.0509,44589.0
2018-05-29 11:30:00,64.63,64.66,64.52,64.6,54592.0,53.0509,53.0755,52.9606,53.0263,54592.0
2018-05-29 11:40:00,64.61,64.65,64.52,64.56,61674.0,53.0345,53.0673,52.9606,52.9935,61674.0
2018-05-29 11:50:00,64.56,64.69,64.54,64.64,40824.0,52.9935,53.1002,52.977,53.0591,40824.0
2018-05-29 12:00:00,64.64,64.65,64.42,64.46,41546.0,53.0591,53.0673,52.8785,52.9114,41546.0
2018-05-29 12:10:00,64.43,64.44,64.33,64.38,48164.0,52.8868,52.895,52.8047,52.8457,48164.0
2018-05-29 12:20:00,64.36,64.51,64.32,64.45,46081.0,52.8293,52.9524,52.7965,52.9032,46081.0
2018-05-29 12:30:00,64.44,64.51,64.42,64.49,38988.0,52.895,52.9524,52.8785,52.936,38988.0
2018-05-29 12:40:00,64.48,64.51,64.43,64.43,45507.0,52.9278,52.9524,52.8868,52.8868,45507.0
2018-05-29 12:50:00,64.43,64.47,64.23,64.35,138733.0,52.8868,52.9196,52.7226,52.8211,138733.0
2018-05-29 13:00:00,64.35,64.43,64.33,64.41,27943.0,52.8211,52.8868,52.8047,52.8703,27943.0
2018-05-29 13:10:00,64.4,64.41,64.3,64.32,22672.0,52.8621,52.8703,52.78,52.7965,22672.0
2018-05-29 13:20:00,64.31,64.4,64.25,64.31,29628.0,52.7883,52.8621,52.739,52.7883,29628.0
2018-05-29 13:30:00,64.31,64.31,64.17,64.18,29976.0,52.7883,52.7883,52.6733,52.6815,29976.0
2018-05-29 13:40:00,64.18,64.25,64.16,64.24,22098.0,52.6815,52.739,52.6651,52.7308,22098.0
2018-05-29 13:50:00,64.24,64.31,64.22,64.25,24195.0,52.7308,52.7883,52.7144,52.739,24195.0
2018-05-29 14:00:00,64.23,64.24,64.07,64.09,36448.0,52.7226,52.7308,52.5913,52.6077,36448.0
2018-05-29 14:10:00,64.09,64.12,64.04,64.04,22692.0,52.6077,52.6323,52.5666,52.5666,22692.0
2018-05-29 14:20:00,64.03,64.09,63.96,64.07,37610.0,52.5584,52.6077,52.501,52.5913,37610.0
2018-05-29 14:30:00,64.06,64.16,64.04,64.1,23409.0,52.583,52.6651,52.5666,52.6159,23409.0
2018-05-29 14:40:00,64.1,64.12,64.02,64.07,42567.0,52.6159,52.6323,52.5502,52.5913,42567.0
2018-05-29 14:50:00,64.08,64.15,64.01,64.01,52805.0,52.5995,52.6569,52.542,52.542,52805.0
2018-05-29 15:00:00,64.02,64.09,63.99,64.07,39029.0,52.5502,52.6077,52.5256,52.5913,39029.0
2018-05-29 15:10:00,64.07,64.13,64.03,64.06,34147.0,52.5913,52.6405,52.5584,52.583,34147.0
2018-05-29 15:20:00,64.04,64.06,64.0,64.01,36804.0,52.5666,52.583,52.5338,52.542,36804.0
2018-05-29 15:30:00,64.01,64.26,63.98,64.25,67151.0,52.542,52.7472,52.5174,52.739,67151.0
2018-05-29 15:40:00,64.26,64.32,64.21,64.28,71322.0,52.7472,52.7965,52.7062,52.7636,71322.0
2018-05-29 15:50:00,64.29,64.33,64.23,64.31,225969.0,52.7718,52.8047,52.7226,52.7883,225969.0
2018-05-30 09:30:00,64.45,64.72,64.19,64.65,90556.0,52.9032,53.1248,52.6898,53.0673,90556.0
2018-05-30 09:40:00,64.69,64.72,64.61,64.64,42965.0,53.1002,53.1248,53.0345,53.0591,42965.0
2018-05-30 09:50:00,64.64,64.66,64.52,64.54,19829.0,53.0591,53.0755,52.9606,52.977,19829.0
2018-05-30 10:00:00,64.54,64.63,64.44,64.45,36874.0,52.977,53.0509,52.895,52.9032,36874.0
2018-05-30 10:10:00,64.45,64.6,64.44,64.59,34414.0,52.9032,53.0263,52.895,53.0181,34414.0
2018-05-30 10:20:00,64.61,64.68,64.6,64.67,32070.0,53.0345,53.092,53.0263,53.0838,32070.0
2018-05-30 10:30:00,64.68,64.74,64.62,64.64,50984.0,53.092,53.1412,53.0427,53.0591,50984.0
2018-05-30 10:40:00,64.66,64.73,64.61,64.66,35911.0,53.0755,53.133,53.0345,53.0755,35911.0
2018-05-30 10:50:00,64.66,64.66,64.52,64.54,39457.0,53.0755,53.0755,52.9606,52.977,39457.0
2018-05-30 11:00:00,64.54,64.69,64.5,64.68,26554.0,52.977,53.1002,52.9442,53.092,26554.0
2018-05-30 11:10:00,64.68,64.7,64.66,64.69,81536.0,53.092,53.1084,53.0755,53.1002,81536.0
2018-05-30 11:20:00,64.69,64.75,64.67,64.74,50225.0,53.1002,53.1494,53.0838,53.1412,50225.0
2018-05-30 11:30:00,64.75,64.8,64.7,64.71,48119.0,53.1494,53.1905,53.1084,53.1166,48119.0
2018-05-30 11:40:00,64.7,64.74,64.69,64.72,30848.0,53.1084,53.1412,53.1002,53.1248,30848.0
2018-05-30 11:50:00,64.72,64.87,64.71,64.85,38927.0,53.1248,53.2479,53.1166,53.2315,38927.0
2018-05-30 12:00:00,64.86,64.96,64.81,64.82,56382.0,53.2397,53.3218,53.1987,53.2069,56382.0
2018-05-30 12:10:00,64.83,64.93,64.82,64.87,42794.0,53.2151,53.2972,53.2069,53.2479,42794.0
2018-05-30 12:20:00,64.86,64.88,64.76,64.81,31753.0,53.2397,53.2561,53.1576,53.1987,31753.0
2018-05-30 12:30:00,64.81,64.86,64.75,64.86,29764.0,53.1987,53.2397,53.1494,53.2397,29764.0
2018-05-30 12:40:00,64.86,64.98,64.86,64.93,57785.0,53.2397,53.3382,53.2397,53.2972,57785.0
2018-05-30 12:50:00,64.94,65.06,64.93,65.06,31707.0,53.3054,53.4039,53.2972,53.4039,31707.0
2018-05-30 13:00:00,65.07,65.16,65.07,65.12,32807.0,53.4121,53.486,53.4121,53.4531,32807.0
2018-05-30 13:10:00,65.13,65.16,65.06,65.11,52814.0,53.4613,53.486,53.4039,53.4449,52814.0
2018-05-30 13:20:00,65.12,65.25,65.12,65.17,38840.0,53.4531,53.5598,53.4531,53.4942,38840.0
2018-05-30 13:30:00,65.16,65.16,65.06,65.13,29376.0,53.486,53.486,53.4039,53.4613,29376.0
2018-05-30 13:40:00,65.13,65.13,65.07,65.11,22587.0,53.4613,53.4613,53.4121,53.4449,22587.0
2018-05-30 13:50:00,65.11,65.12,65.04,65.05,34766.0,53.4449,53.4531,53.3875,53.3957,34766.0
2018-05-30 14:00:00,65.06,65.15,65.04,65.08,50306.0,53.4039,53.4778,53.3875,53.4203,50306.0
2018-05-30 14:10:00,65.08,65.2,65.06,65.19,37025.0,53.4203,53.5188,53.4039,53.5106,37025.0
2018-05-30 14:20:00,65.19,65.22,65.11,65.13,34474.0,53.5106,53.5352,53.4449,53.4613,34474.0
2018-05-30 14:30:00,65.13,65.2,65.11,65.12,30911.0,53.4613,53.5188,53.4449,53.4531,30911.0
2018-05-30 14:40:00,65.13,65.16,65.07,65.08,26294.0,53.4613,53.486,53.4121,53.4203,26294.0
2018-05-30 14:50:00,65.08,65.13,65.03,65.08,44359.0,53.4203,53.4613,53.3793,53.4203,44359.0
2018-05-30 15:00:00,65.08,65.14,65.04,65.13,36022.0,53.4203,53.4695,53.3875,53.4613,36022.0
2018-05-30 15:10:00,65.13,65.15,65.04,65.09,60421.0,53.4613,53.4778,53.3875,53.4285,60421.0
2018-05-30 15:20:00,65.09,65.1,64.97,65.04,57857.0,53.4285,53.4367,53.33,53.3875,57857.0
2018-05-30 15:30:00,65.04,65.04,64.93,65.01,89034.0,53.3875,53.3875,53.2972,53.3628,89034.0
2018-05-30 15:40:00,65.01,65.01,64.85,64.88,216904.0,53.3628,53.3628,53.2315,53.2561,216904.0
2018-05-30 15:50:00,64.88,64.91,64.77,64.81,362870.0,53.2561,53.2808,53.1658,53.1987,362870.0
2018-05-31 09:30:00,64.63,64.79,64.25,64.25,132885.0,53.0509,53.1823,52.739,52.739,132885.0
2018-05-31 09:40:00,64.23,64.54,64.23,64.54,53339.0,52.7226,52.977,52.7226,52.977,53339.0
2018-05-31 09:50:00,64.53,64.58,64.4,64.56,202087.0,52.9688,53.0099,52.8621,52.9935,202087.0
2018-05-31 10:00:00,64.56,64.61,64.5,64.5,60307.0,52.9935,53.0345,52.9442,52.9442,60307.0
2018-05-31 10:10:00,64.51,64.56,64.38,64.45,44565.0,52.9524,52.9935,52.8457,52.9032,44565.0
2018-05-31 10:20:00,64.44,64.53,64.43,64.48,33501.0,52.895,52.9688,52.8868,52.9278,33501.0
2018-05-31 10:30:00,64.5,64.51,64.39,64.43,29542.0,52.9442,52.9524,52.8539,52.8868,29542.0
2018-05-31 10:40:00,64.41,64.57,64.36,64.57,27588.0,52.8703,53.0017,52.8293,53.0017,27588.0
2018-05-31 10:50:00,64.56,64.61,64.53,64.59,38804.0,52.9935,53.0345,52.9688,53.0181,38804.0
2018-05-31 11:00:00,64.58,64.6,64.46,64.59,41136.0,53.0099,53.0263,52.9114,53.0181,41136.0
2018-05-31 11:10:00,64.6,64.69,64.57,64.68,56147.0,53.0263,53.1002,53.0017,53.092,56147.0
2018-05-31 11:20:00,64.68,64.79,64.67,64.71,98400.0,53.092,53.1823,53.0838,53.1166,98400.0
2018-05-31 11:30:00,64.7,64.73,64.6,64.6,77329.0,53.1084,53.133,53.0263,53.0263,77329.0
2018-05-31 11:40:00,64.61,64.65,64.48,64.5,86291.0,53.0345,53.0673,52.9278,52.9442,86291.0
2018-05-31 11:50:00,64.5,64.54,64.45,64.5,55308.0,52.9442,52.977,52.9032,52.9442,55308.0
2018-05-31 12:00:00,64.49,64.5,64.37,64.38,31326.0,52.936,52.9442,52.8375,52.8457,31326.0
2018-05-31 12:10:00,64.37,64.41,64.36,64.4,28982.0,52.8375,52.8703,52.8293,52.8621,28982.0
2018-05-31 12:20:00,64.41,64.5,64.39,64.4,45357.0,52.8703,52.9442,52.8539,52.8621,45357.0
2018-05-31 12:30:00,64.41,64.43,64.22,64.26,54855.0,52.8703,52.8868,52.7144,52.7472,54855.0
2018-05-31 12:40:00,64.26,64.39,64.25,64.37,29888.0,52.7472,52.8539,52.739,52.8375,29888.0
2018-05-31 12:50:00,64.37,64.48,64.36,64.42,47524.0,52.8375,52.9278,52.8293,52.8785,47524.0
2018-05-31 13:00:00,64.41,64.44,64.36,64.43,23047.0,52.8703,52.895,52.8293,52.8868,23047.0
2018-05-31 13:10:00,64.43,64.48,64.4,64.41,36773.0,52.8868,52.9278,52.8621,52.8703,36773.0
2018-05-31 13:20:00,64.41,64.46,64.41,64.45,23727.0,52.8703,52.9114,52.8703,52.9032,23727.0
2018-05-31 13:30:00,64.44,64.47,64.36,64.42,32675.0,52.895,52.9196,52.8293,52.8785,32675.0
2018-05-31 13:40:00,64.42,64.44,64.32,64.34,33662.0,52.8785,52.895,52.7965,52.8129,33662.0
2018-05-31 13:50:00,64.35,64.4,64.3,64.33,47252.0,52.8211,52.8621,52.78,52.8047,47252.0
2018-05-31 14:00:00,64.32,64.33,64.12,64.27,53260.0,52.7965,52.8047,52.6323,52.7554,53260.0
2018-05-31 14:10:00,64.27,64.34,64.26,64.28,51444.0,52.7554,52.8129,52.7472,52.7636,51444.0
2018-05-31 14:20:00,64.28,64.36,64.28,64.32,52027.0,52.7636,52.8293,52.7636,52.7965,52027.0
2018-05-31 14:30:00,64.33,64.37,64.31,64.35,70931.0,52.8047,52.8375,52.7883,52.8211,70931.0
2018-05-31 14:40:00,64.34,64.46,64.32,64.43,44635.0,52.8129,52.9114,52.7965,52.8868,44635.0
2018-05-31 14:50:00,64.43,64.53,64.42,64.48,49910.0,52.8868,52.9688,52.8785,52.9278,49910.0
2018-05-31 15:00:00,64.49,64.56,64.43,64.56,64868.0,52.936,52.9935,52.8868,52.9935,64868.0
2018-05-31 15:10:00,64.57,64.62,64.49,64.58,74856.0,53.0017,53.0427,52.936,53.0099,74856.0
2018-05-31 15:20:00,64.58,64.63,64.55,64.61,68659.0,53.0099,53.0509,52.9853,53.0345,68659.0
2018-05-31 15:30:00,64.61,64.62,64.46,64.52,97720.0,53.0345,53.0427,52.9114,52.9606,97720.0
2018-05-31 15:40:00,64.5,64.51,64.37,64.38,122911.0,52.9442,52.9524,52.8375,52.8457,122911.0
2018-05-31 15:50:00,64.38,64.47,64.34,64.36,523289.0,52.8457,52.9196,52.8129,52.8293,523289.0
2018-06-01 09:30:00,64.64,64.64,63.99,64.11,152700.0,53.0591,53.0591,52.5256,52.6241,152700.0
2018-06-01 09:40:00,64.1,64.26,64.08,64.19,76474.0,52.6159,52.7472,52.5995,52.6898,76474.0
2018-06-01 09:50:00,64.19,64.34,64.13,64.34,105807.0,52.6898,52.8129,52.6405,52.8129,105807.0
2018-06-01 10:00:00,64.35,64.35,64.21,64.31,106929.0,52.8211,52.8211,52.7062,52.7883,106929.0
2018-06-01 10:10:00,64.31,64.6,64.28,64.5,176752.0,52.7883,53.0263,52.7636,52.9442,176752.0
2018-06-01 10:20:00,64.52,64.62,64.45,64.46,53427.0,52.9606,53.0427,52.9032,52.9114,53427.0
2018-06-01 10:30:00,64.46,64.6,64.45,64.56,33698.0,52.9114,53.0263,52.9032,52.9935,33698.0
2018-06-01 10:40:00,64.57,64.74,64.57,64.74,75238.0,53.0017,53.1412,53.0017,53.1412,75238.0
2018-06-01 10:50:00,64.75,64.75,64.61,64.7,36041.0,53.1494,53.1494,53.0345,53.1084,36041.0
2018-06-01 11:00:00,64.7,64.71,64.56,64.6,37981.0,53.1084,53.1166,52.9935,53.0263,37981.0
2018-06-01 11:10:00,64.6,64.78,64.58,64.78,94513.0,53.0263,53.174,53.0099,53.174,94513.0
2018-06-01 11:20:00,64.79,64.81,64.64,64.7,95233.0,53.1823,53.1987,53.0591,53.1084,95233.0
2018-06-01 11:30:00,64.71,64.79,64.66,64.69,38418.0,53.1166,53.1823,53.0755,53.1002,38418.0
2018-06-01 11:40:00,64.7,64.84,64.69,64.82,42771.0,53.1084,53.2233,53.1002,53.2069,42771.0
2018-06-01 11:50:00,64.83,64.99,64.82,64.99,63225.0,53.2151,53.3464,53.2069,53.3464,63225.0
2018-06-01 12:00:00,64.99,64.99,64.92,64.95,100658.0,53.3464,53.3464,53.289,53.3136,100658.0
2018-06-01 12:10:00,64.95,65.03,64.95,64.99,98898.0,53.3136,53.3793,53.3136,53.3464,98898.0
2018-06-01 12:20:00,64.99,65.0,64.86,64.9,36692.0,53.3464,53.3546,53.2397,53.2725,36692.0
2018-06-01 12:30:00,64.9,64.99,64.86,64.98,26930.0,53.2725,53.3464,53.2397,53.3382,26930.0
2018-06-01 12:40:00,64.99,65.03,64.94,64.97,81879.0,53.3464,53.3793,53.3054,53.33,81879.0
2018-06-01 12:50:00,64.98,65.08,64.97,65.06,38458.0,53.3382,53.4203,53.33,53.4039,38458.0
2018-06-01 13:00:00,65.05,65.09,65.02,65.04,29700.0,53.3957,53.4285,53.371,53.3875,29700.0
2018-06-01 13:10:00,65.03,65.19,65.02,65.18,42683.0,53.3793,53.5106,53.371,53.5024,42683.0
2018-06-01 13:20:00,65.18,65.22,65.14,65.15,31044.0,53.5024,53.5352,53.4695,53.4778,31044.0
2018-06-01 13:30:00,65.15,65.15,64.96,64.98,31262.0,53.4778,53.4778,53.3218,53.3382,31262.0
2018-06-01 13:40:00,64.98,65.03,64.97,65.03,29000.0,53.3382,53.3793,53.33,53.3793,29000.0
2018-06-01 13:50:00,65.03,65.07,65.0,65.06,15918.0,53.3793,53.4121,53.3546,53.4039,15918.0
2018-06-01 14:00:00,65.06,65.14,65.06,65.13,27202.0,53.4039,53.4695,53.4039,53.4613,27202.0
2018-06-01 14:10:00,65.13,65.14,65.06,65.09,25477.0,53.4613,53.4695,53.4039,53.4285,25477.0
2018-06-01 14:20:00,65.09,65.11,65.07,65.09,38550.0,53.4285,53.4449,53.4121,53.4285,38550.0
2018-06-01 14:30:00,65.08,65.1,65.04,65.09,19790.0,53.4203,53.4367,53.3875,53.4285,19790.0
2018-06-01 14:40:00,65.09,65.21,65.06,65.2,20907.0,53.4285,53.527,53.4039,53.5188,20907.0
2018-06-01 14:50:00,65.2,65.21,65.03,65.03,28524.0,53.5188,53.527,53.3793,53.3793,28524.0
2018-06-01 15:00:00,65.03,65.04,64.98,65.0,22350.0,53.3793,53.3875,53.3382,53.3546,22350.0
2018-06-01 15:10:00,65.01,65.01,64.93,64.95,25114.0,53.3628,53.3628,53.2972,53.3136,25114.0
2018-06-01 15:20:00,64.95,64.99,64.93,64.98,32513.0,53.3136,53.3464,53.2972,53.3382,32513.0
2018-06-01 15:30:00,64.97,65.07,64.95,65.06,50168.0,53.33,53.4121,53.3136,53.4039,50168.0
2018-06-01 15:40:00,65.06,65.07,64.98,65.0,75502.0,53.4039,53.4121,53.3382,53.3546,75502.0
2018-06-01 15:50:00,65.0,65.11,64.97,65.09,268877.0,53.3546,53.4449,53.33,53.4285,268877.0
2018-06-04 09:30:00,65.37,65.44,65.16,65.36,56508.0,53.6583,53.7158,53.486,53.6501,56508.0
2018-06-04 09:40:00,65.35,65.54,65.3,65.36,53320.0,53.6419,53.7979,53.6009,53.6501,53320.0
2018-06-04 09:50:00,65.34,65.39,65.25,65.26,34865.0,53.6337,53.6748,53.5598,53.5681,34865.0
2018-06-04 10:00:00,65.28,65.29,65.01,65.05,51525.0,53.5845,53.5927,53.3628,53.3957,51525.0
2018-06-04 10:10:00,65.06,65.15,64.89,65.05,53499.0,53.4039,53.4778,53.2643,53.3957,53499.0
2018-06-04 10:20:00,65.05,65.15,64.89,64.89,39701.0,53.3957,53.4778,53.2643,53.2643,39701.0
2018-06-04 10:30:00,64.89,64.93,64.72,64.8,44582.0,53.2643,53.2972,53.1248,53.1905,44582.0
2018-06-04 10:40:00,64.81,64.97,64.77,64.95,31127.0,53.1987,53.33,53.1658,53.3136,31127.0
2018-06-04 10:50:00,64.98,65.01,64.9,64.92,25015.0,53.3382,53.3628,53.2725,53.289,25015.0
2018-06-04 11:00:00,64.94,65.06,64.91,64.99,40290.0,53.3054,53.4039,53.2808,53.3464,40290.0
2018-06-04 11:10:00,64.98,65.01,64.8,64.8,27030.0,53.3382,53.3628,53.1905,53.1905,27030.0
2018-06-04 11:20:00,64.8,64.88,64.8,64.86,28053.0,53.1905,53.2561,53.1905,53.2397,28053.0
2018-06-04 11:30:00,64.87,65.28,64.87,65.24,68107.0,53.2479,53.5845,53.2479,53.5516,68107.0
2018-06-04 11:40:00,65.24,65.28,65.17,65.26,28258.0,53.5516,53.5845,53.4942,53.5681,28258.0
2018-06-04 11:50:00,65.26,65.39,65.25,65.38,20254.0,53.5681,53.6748,53.5598,53.6666,20254.0
2018-06-04 12:00:00,65.38,65.52,65.33,65.44,38361.0,53.6666,53.7815,53.6255,53.7158,38361.0
2018-06-04 12:10:00,65.45,65.49,65.43,65.46,17316.0,53.724,53.7568,53.7076,53.7322,17316.0
2018-06-04 12:20:00,65.48,65.57,65.43,65.57,30653.0,53.7486,53.8225,53.7076,53.8225,30653.0
2018-06-04 12:30:00,65.57,65.68,65.5,65.67,37253.0,53.8225,53.9128,53.7651,53.9046,37253.0
2018-06-04 12:40:00,65.68,65.78,65.67,65.69,39234.0,53.9128,53.9949,53.9046,53.921,39234.0
2018-06-04 12:50:00,65.69,65.75,65.68,65.72,17786.0,53.921,53.9703,53.9128,53.9456,17786.0
2018-06-04 13:00:00,65.72,65.77,65.67,65.77,35617.0,53.9456,53.9867,53.9046,53.9867,35617.0
2018-06-04 13:10:00,65.76,65.86,65.74,65.83,31298.0,53.9785,54.0606,53.9621,54.0359,31298.0
2018-06-04 13:20:00,65.82,65.94,65.82,65.88,38018.0,54.0277,54.1262,54.0277,54.077,38018.0
2018-06-04 13:30:00,65.87,65.91,65.79,65.89,39315.0,54.0688,54.1016,54.0031,54.0852,39315.0
2018-06-04 13:40:00,65.9,65.9,65.8,65.84,31201.0,54.0934,54.0934,54.0113,54.0441,31201.0
2018-06-04 13:50:00,65.84,65.97,65.83,65.97,61651.0,54.0441,54.1508,54.0359,54.1508,61651.0
2018-06-04 14:00:00,65.96,65.97,65.8,65.84,85098.0,54.1426,54.1508,54.0113,54.0441,85098.0
2018-06-04 14:10:00,65.84,65.99,65.82,65.99,37654.0,54.0441,54.1673,54.0277,54.1673,37654.0
2018-06-04 14:20:00,65.98,66.03,65.94,66.0,55778.0,54.1591,54.2001,54.1262,54.1755,55778.0
2018-06-04 14:30:00,66.0,66.05,65.99,66.05,49948.0,54.1755,54.2165,54.1673,54.2165,49948.0
2018-06-04 14:40:00,66.05,66.12,66.02,66.1,60740.0,54.2165,54.274,54.1919,54.2576,60740.0
2018-06-04 14:50:00,66.11,66.15,66.08,66.09,42530.0,54.2658,54.2986,54.2411,54.2493,42530.0
2018-06-04 15:00:00,66.07,66.12,66.04,66.08,32547.0,54.2329,54.274,54.2083,54.2411,32547.0
2018-06-04 15:10:00,66.09,66.3,66.09,66.16,103754.0,54.2493,54.4217,54.2493,54.3068,103754.0
2018-06-04 15:20:00,66.15,66.17,66.06,66.16,49421.0,54.2986,54.315,54.2247,54.3068,49421.0
2018-06-04 15:30:00,66.17,66.21,66.11,66.11,78788.0,54.315,54.3478,54.2658,54.2658,78788.0
2018-06-04 15:40:00,66.11,66.21,66.11,66.2,103755.0,54.2658,54.3478,54.2658,54.3396,103755.0
2018-06-04 15:50:00,66.2,66.27,66.13,66.24,258014.0,54.3396,54.3971,54.2822,54.3725,258014.0
2018-06-05 09:30:00,66.25,66.36,65.93,65.93,71472.0,54.3807,54.471,54.118,54.118,71472.0
2018-06-05 09:40:00,65.97,66.28,65.9,66.19,52784.0,54.1508,54.4053,54.0934,54.3314,52784.0
2018-06-05 09:50:00,66.17,66.28,66.16,66.2,12400.0,54.315,54.4053,54.3068,54.3396,12400.0
2018-06-05 10:00:00,66.21,66.27,66.14,66.19,34126.0,54.3478,54.3971,54.2904,54.3314,34126.0
2018-06-05 10:10:00,66.18,66.18,65.94,66.0,21817.0,54.3232,54.3232,54.1262,54.1755,21817.0
2018-06-05 10:20:00,65.99,65.99,65.89,65.91,22784.0,54.1673,54.1673,54.0852,54.1016,22784.0
2018-06-05 10:30:00,65.91,66.01,65.9,65.92,26264.0,54.1016,54.1837,54.0934,54.1098,26264.0
2018-06-05 10:40:00,65.91,66.06,65.91,66.06,21264.0,54.1016,54.2247,54.1016,54.2247,21264.0
2018-06-05 10:50:00,66.06,66.1,65.96,66.1,19656.0,54.2247,54.2576,54.1426,54.2576,19656.0
2018-06-05 11:00:00,66.08,66.09,65.94,66.01,33012.0,54.2411,54.2493,54.1262,54.1837,33012.0
2018-06-05 11:10:00,66.0,66.01,65.89,65.91,14880.0,54.1755,54.1837,54.0852,54.1016,14880.0
2018-06-05 11:20:00,65.92,66.01,65.9,66.01,15244.0,54.1098,54.1837,54.0934,54.1837,15244.0
2018-06-05 11:30:00,66.01,66.07,65.97,65.97,24743.0,54.1837,54.2329,54.1508,54.1508,24743.0
2018-06-05 11:40:00,65.97,65.97,65.86,65.88,12615.0,54.1508,54.1508,54.0606,54.077,12615.0
2018-06-05 11:50:00,65.89,65.94,65.89,65.92,12489.0,54.0852,54.1262,54.0852,54.1098,12489.0
2018-06-05 12:00:00,65.91,65.93,65.8,65.83,26176.0,54.1016,54.118,54.0113,54.0359,26176.0
2018-06-05 12:10:00,65.83,65.85,65.74,65.84,16455.0,54.0359,54.0523,53.9621,54.0441,16455.0
2018-06-05 12:20:00,65.85,65.92,65.85,65.92,15304.0,54.0523,54.1098,54.0523,54.1098,15304.0
2018-06-05 12:30:00,65.92,66.03,65.9,66.01,68319.0,54.1098,54.2001,54.0934,54.1837,68319.0
2018-06-05 12:40:00,66.01,66.09,65.96,66.08,32496.0,54.1837,54.2493,54.1426,54.2411,32496.0
2018-06-05 12:50:00,66.07,66.07,65.99,66.02,75479.0,54.2329,54.2329,54.1673,54.1919,75479.0
2018-06-05 13:00:00,66.02,66.07,65.96,66.02,33382.0,54.1919,54.2329,54.1426,54.1919,33382.0
2018-06-05 13:10:00,66.02,66.09,65.98,66.06,29935.0,54.1919,54.2493,54.1591,54.2247,29935.0
2018-06-05 13:20:00,66.06,66.08,66.01,66.08,35018.0,54.2247,54.2411,54.1837,54.2411,35018.0
2018-06-05 13:30:00,66.08,66.15,66.07,66.08,18494.0,54.2411,54.2986,54.2329,54.2411,18494.0
2018-06-05 13:40:00,66.07,66.07,66.02,66.05,29347.0,54.2329,54.2329,54.1919,54.2165,29347.0
2018-06-05 13:50:00,66.04,66.1,65.99,66.09,30187.0,54.2083,54.2576,54.1673,54.2493,30187.0
2018-06-05 14:00:00,66.09,66.11,66.03,66.1,26385.0,54.2493,54.2658,54.2001,54.2576,26385.0
2018-06-05 14:10:00,66.09,66.15,66.09,66.13,31974.0,54.2493,54.2986,54.2493,54.2822,31974.0
2018-06-05 14:20:00,66.14,66.16,66.05,66.1,58481.0,54.2904,54.3068,54.2165,54.2576,58481.0
2018-06-05 14:30:00,66.09,66.14,66.03,66.14,25377.0,54.2493,54.2904,54.2001,54.2904,25377.0
2018-06-05 14:40:00,66.14,66.19,66.11,66.12,32199.0,54.2904,54.3314,54.2658,54.274,32199.0
2018-06-05 14:50:00,66.12,66.15,66.08,66.09,28198.0,54.274,54.2986,54.2411,54.2493,28198.0
2018-06-05 15:00:00,66.08,66.17,66.07,66.13,36764.0,54.2411,54.315,54.2329,54.2822,36764.0
2018-06-05 15:10:00,66.13,66.15,66.09,66.13,33796.0,54.2822,54.2986,54.2493,54.2822,33796.0
2018-06-05 15:20:00,66.12,66.13,66.07,66.09,28231.0,54.274,54.2822,54.2329,54.2493,28231.0
2018-06-05 15:30:00,66.09,66.16,66.05,66.1,67661.0,54.2493,54.3068,54.2165,54.2576,67661.0
2018-06-05 15:40:00,66.1,66.11,66.04,66.11,92041.0,54.2576,54.2658,54.2083,54.2658,92041.0
2018-06-05 15:50:00,66.09,66.16,65.95,66.09,378316.0,54.2493,54.3068,54.1344,54.2493,378316.0
2018-06-06 09:30:00,65.95,66.45,65.92,66.32,55082.0,54.1344,54.5449,54.1098,54.4381,55082.0
2018-06-06 09:40:00,66.32,66.5,66.32,66.46,81982.0,54.4381,54.5859,54.4381,54.5531,81982.0
2018-06-06 09:50:00,66.47,66.47,66.29,66.36,75534.0,54.5613,54.5613,54.4135,54.471,75534.0
2018-06-06 10:00:00,66.37,66.38,66.15,66.2,62963.0,54.4792,54.4874,54.2986,54.3396,62963.0
2018-06-06 10:10:00,66.18,66.18,65.97,66.0,38979.0,54.3232,54.3232,54.1508,54.1755,38979.0
2018-06-06 10:20:00,66.0,66.11,65.96,66.03,100154.0,54.1755,54.2658,54.1426,54.2001,100154.0
2018-06-06 10:30:00,66.03,66.1,65.95,65.96,129721.0,54.2001,54.2576,54.1344,54.1426,129721.0
2018-06-06 10:40:00,65.95,66.22,65.93,66.22,75897.0,54.1344,54.3561,54.118,54.3561,75897.0
2018-06-06 10:50:00,66.22,66.33,66.21,66.24,119964.0,54.3561,54.4463,54.3478,54.3725,119964.0
2018-06-06 11:00:00,66.23,66.24,66.08,66.09,46523.0,54.3643,54.3725,54.2411,54.2493,46523.0
2018-06-06 11:10:00,66.09,66.1,65.98,65.98,55797.0,54.2493,54.2576,54.1591,54.1591,55797.0
2018-06-06 11:20:00,65.96,65.96,65.86,65.89,36396.0,54.1426,54.1426,54.0606,54.0852,36396.0
2018-06-06 11:30:00,65.88,65.89,65.77,65.78,28096.0,54.077,54.0852,53.9867,53.9949,28096.0
2018-06-06 11:40:00,65.79,65.81,65.65,65.66,27360.0,54.0031,54.0195,53.8882,53.8964,27360.0
2018-06-06 11:50:00,65.66,65.71,65.63,65.66,36739.0,53.8964,53.9374,53.8718,53.8964,36739.0
2018-06-06 12:00:00,65.65,65.68,65.61,65.61,55983.0,53.8882,53.9128,53.8553,53.8553,55983.0
2018-06-06 12:10:00,65.61,65.66,65.57,65.6,43756.0,53.8553,53.8964,53.8225,53.8471,43756.0
2018-06-06 12:20:00,65.6,65.62,65.57,65.62,25897.0,53.8471,53.8636,53.8225,53.8636,25897.0
2018-06-06 12:30:00,65.62,65.8,65.62,65.73,26078.0,53.8636,54.0113,53.8636,53.9538,26078.0
2018-06-06 12:40:00,65.74,65.79,65.73,65.78,18301.0,53.9621,54.0031,53.9538,53.9949,18301.0
2018-06-06 12:50:00,65.78,65.81,65.72,65.72,22012.0,53.9949,54.0195,53.9456,53.9456,22012.0
2018-06-06 13:00:00,65.72,65.73,65.66,65.72,27118.0,53.9456,53.9538,53.8964,53.9456,27118.0
2018-06-06 13:10:00,65.73,65.87,65.72,65.85,18734.0,53.9538,54.0688,53.9456,54.0523,18734.0
2018-06-06 13:20:00,65.85,65.89,65.84,65.89,30219.0,54.0523,54.0852,54.0441,54.0852,30219.0
2018-06-06 13:30:00,65.89,65.89,65.81,65.81,16425.0,54.0852,54.0852,54.0195,54.0195,16425.0
2018-06-06 13:40:00,65.81,65.81,65.74,65.75,15420.0,54.0195,54.0195,53.9621,53.9703,15420.0
2018-06-06 13:50:00,65.75,65.77,65.67,65.68,17968.0,53.9703,53.9867,53.9046,53.9128,17968.0
2018-06-06 14:00:00,65.67,65.74,65.66,65.74,45665.0,53.9046,53.9621,53.8964,53.9621,45665.0
2018-06-06 14:10:00,65.76,65.82,65.74,65.78,32093.0,53.9785,54.0277,53.9621,53.9949,32093.0
2018-06-06 14:20:00,65.77,65.77,65.63,65.69,27195.0,53.9867,53.9867,53.8718,53.921,27195.0
2018-06-06 14:30:00,65.7,65.75,65.64,65.73,37689.0,53.9292,53.9703,53.88,53.9538,37689.0
2018-06-06 14:40:00,65.74,65.81,65.73,65.79,29157.0,53.9621,54.0195,53.9538,54.0031,29157.0
2018-06-06 14:50:00,65.78,65.85,65.77,65.81,24833.0,53.9949,54.0523,53.9867,54.0195,24833.0
2018-06-06 15:00:00,65.8,65.87,65.77,65.8,32908.0,54.0113,54.0688,53.9867,54.0113,32908.0
2018-06-06 15:10:00,65.81,65.88,65.79,65.86,37722.0,54.0195,54.077,54.0031,54.0606,37722.0
2018-06-06 15:20:00,65.87,65.88,65.76,65.83,49694.0,54.0688,54.077,53.9785,54.0359,49694.0
2018-06-06 15:30:00,65.83,65.84,65.76,65.78,54914.0,54.0359,54.0441,53.9785,53.9949,54914.0
2018-06-06 15:40:00,65.77,65.82,65.73,65.81,69495.0,53.9867,54.0277,53.9538,54.0195,69495.0
2018-06-06 15:50:00,65.81,65.96,65.78,65.94,204236.0,54.0195,54.1426,53.9949,54.1262,204236.0
2018-06-07 09:30:00,66.03,66.07,65.68,65.84,53741.0,54.2001,54.2329,53.9128,54.0441,53741.0
2018-06-07 09:40:00,65.85,65.97,65.79,65.79,19563.0,54.0523,54.1508,54.0031,54.0031,19563.0
2018-06-07 09:50:00,65.79,65.95,65.76,65.82,23206.0,54.0031,54.1344,53.9785,54.0277,23206.0
2018-06-07 10:00:00,65.85,65.88,65.71,65.75,28018.0,54.0523,54.077,53.9374,53.9703,28018.0
2018-06-07 10:10:00,65.77,65.9,65.76,65.89,41232.0,53.9867,54.0934,53.9785,54.0852,41232.0
2018-06-07 10:20:00,65.86,65.91,65.69,65.73,44731.0,54.0606,54.1016,53.921,53.9538,44731.0
2018-06-07 10:30:00,65.74,65.87,65.73,65.83,32571.0,53.9621,54.0688,53.9538,54.0359,32571.0
2018-06-07 10:40:00,65.81,65.85,65.77,65.78,46960.0,54.0195,54.0523,53.9867,53.9949,46960.0
2018-06-07 10:50:00,65.79,65.88,65.78,65.79,41307.0,54.0031,54.077,53.9949,54.0031,41307.0
2018-06-07 11:00:00,65.81,65.87,65.77,65.79,32383.0,54.0195,54.0688,53.9867,54.0031,32383.0
2018-06-07 11:10:00,65.79,65.85,65.72,65.8,46752.0,54.0031,54.0523,53.9456,54.0113,46752.0
2018-06-07 11:20:00,65.79,65.86,65.78,65.81,23457.0,54.0031,54.0606,53.9949,54.0195,23457.0
2018-06-07 11:30:00,65.8,65.82,65.66,65.72,24485.0,54.0113,54.0277,53.8964,53.9456,24485.0
2018-06-07 11:40:00,65.72,65.75,65.48,65.48,30164.0,53.9456,53.9703,53.7486,53.7486,30164.0
2018-06-07 11:50:00,65.48,65.61,65.48,65.55,50845.0,53.7486,53.8553,53.7486,53.8061,50845.0
2018-06-07 12:00:00,65.56,65.81,65.56,65.8,35267.0,53.8143,54.0195,53.8143,54.0113,35267.0
2018-06-07 12:10:00,65.8,65.85,65.77,65.84,20773.0,54.0113,54.0523,53.9867,54.0441,20773.0
2018-06-07 12:20:00,65.83,65.83,65.75,65.82,24290.0,54.0359,54.0359,53.9703,54.0277,24290.0
2018-06-07 12:30:00,65.83,65.85,65.78,65.84,21715.0,54.0359,54.0523,53.9949,54.0441,21715.0
2018-06-07 12:40:00,65.83,65.96,65.81,65.95,19787.0,54.0359,54.1426,54.0195,54.1344,19787.0
2018-06-07 12:50:00,65.96,66.03,65.94,66.03,86377.0,54.1426,54.2001,54.1262,54.2001,86377.0
2018-06-07 13:00:00,66.03,66.1,66.03,66.09,15516.0,54.2001,54.2576,54.2001,54.2493,15516.0
2018-06-07 13:10:00,66.1,66.16,66.09,66.12,14202.0,54.2576,54.3068,54.2493,54.274,14202.0
2018-06-07 13:20:00,66.13,66.13,66.06,66.1,27641.0,54.2822,54.2822,54.2247,54.2576,27641.0
2018-06-07 13:30:00,66.09,66.3,66.05,66.07,31842.0,54.2493,54.4217,54.2165,54.2329,31842.0
2018-06-07 13:40:00,66.05,66.16,66.01,66.09,51942.0,54.2165,54.3068,54.1837,54.2493,51942.0
2018-06-07 13:50:00,66.08,66.09,65.97,66.01,22440.0,54.2411,54.2493,54.1508,54.1837,22440.0
2018-06-07 14:00:00,66.01,66.1,65.97,65.98,29281.0,54.1837,54.2576,54.1508,54.1591,29281.0
2018-06-07 14:10:00,65.99,66.12,65.97,66.05,24264.0,54.1673,54.274,54.1508,54.2165,24264.0
2018-06-07 14:20:00,66.03,66.09,65.98,66.08,27376.0,54.2001,54.2493,54.1591,54.2411,27376.0
2018-06-07 14:30:00,66.08,66.22,66.08,66.22,28835.0,54.2411,54.3561,54.2411,54.3561,28835.0
2018-06-07 14:40:00,66.23,66.25,66.17,66.19,23274.0,54.3643,54.3807,54.315,54.3314,23274.0
2018-06-07 14:50:00,66.18,66.19,66.02,66.03,20048.0,54.3232,54.3314,54.1919,54.2001,20048.0
2018-06-07 15:00:00,66.03,66.03,65.88,65.9,52304.0,54.2001,54.2001,54.077,54.0934,52304.0
2018-06-07 15:10:00,65.92,66.07,65.91,66.06,32036.0,54.1098,54.2329,54.1016,54.2247,32036.0
2018-06-07 15:20:00,66.06,66.16,66.06,66.11,55405.0,54.2247,54.3068,54.2247,54.2658,55405.0
2018-06-07 15:30:00,66.12,66.12,65.97,66.03,55182.0,54.274,54.274,54.1508,54.2001,55182.0
2018-06-07 15:40:00,66.03,66.06,65.9,66.0,83559.0,54.2001,54.2247,54.0934,54.1755,83559.0
2018-06-07 15:50:00,66.01,66.05,65.94,66.02,240530.0,54.1837,54.2165,54.1262,54.1919,240530.0
2018-06-08 09:30:00,66.0,66.09,65.65,65.83,52804.0,54.1755,54.2493,53.8882,54.0359,52804.0
2018-06-08 09:40:00,65.85,65.92,65.65,65.68,30709.0,54.0523,54.1098,53.8882,53.9128,30709.0
2018-06-08 09:50:00,65.67,65.68,65.46,65.62,29926.0,53.9046,53.9128,53.7322,53.8636,29926.0
2018-06-08 10:00:00,65.59,65.61,65.48,65.58,26755.0,53.8389,53.8553,53.7486,53.8307,26755.0
2018-06-08 10:10:00,65.58,65.6,65.53,65.59,22930.0,53.8307,53.8471,53.7897,53.8389,22930.0
2018-06-08 10:20:00,65.61,65.62,65.49,65.49,17244.0,53.8553,53.8636,53.7568,53.7568,17244.0
2018-06-08 10:30:00,65.49,65.61,65.48,65.59,18634.0,53.7568,53.8553,53.7486,53.8389,18634.0
2018-06-08 10:40:00,65.59,65.64,65.58,65.62,16031.0,53.8389,53.88,53.8307,53.8636,16031.0
2018-06-08 10:50:00,65.62,65.72,65.59,65.72,21910.0,53.8636,53.9456,53.8389,53.9456,21910.0
2018-06-08 11:00:00,65.71,65.78,65.69,65.74,33330.0,53.9374,53.9949,53.921,53.9621,33330.0
2018-06-08 11:10:00,65.74,65.82,65.72,65.8,15829.0,53.9621,54.0277,53.9456,54.0113,15829.0
2018-06-08 11:20:00,65.8,65.83,65.75,65.82,32762.0,54.0113,54.0359,53.9703,54.0277,32762.0
2018-06-08 11:30:00,65.83,65.92,65.79,65.92,21341.0,54.0359,54.1098,54.0031,54.1098,21341.0
2018-06-08 11:40:00,65.93,65.94,65.89,65.91,32259.0,54.118,54.1262,54.0852,54.1016,32259.0
2018-06-08 11:50:00,65.93,65.98,65.88,65.97,15606.0,54.118,54.1591,54.077,54.1508,15606.0
2018-06-08 12:00:00,65.97,65.97,65.84,65.9,17653.0,54.1508,54.1508,54.0441,54.0934,17653.0
2018-06-08 12:10:00,65.9,66.0,65.9,65.98,20399.0,54.0934,54.1755,54.0934,54.1591,20399.0
2018-06-08 12:20:00,65.99,66.18,65.97,66.18,41915.0,54.1673,54.3232,54.1508,54.3232,41915.0
2018-06-08 12:30:00,66.17,66.17,66.01,66.02,11173.0,54.315,54.315,54.1837,54.1919,11173.0
2018-06-08 12:40:00,66.01,66.02,65.93,65.94,16935.0,54.1837,54.1919,54.118,54.1262,16935.0
2018-06-08 12:50:00,65.95,66.0,65.94,65.94,9332.0,54.1344,54.1755,54.1262,54.1262,9332.0
2018-06-08 13:00:00,65.95,65.98,65.92,65.96,13278.0,54.1344,54.1591,54.1098,54.1426,13278.0
2018-06-08 13:10:00,65.96,65.97,65.86,65.9,28546.0,54.1426,54.1508,54.0606,54.0934,28546.0
2018-06-08 13:20:00,65.89,65.95,65.86,65.87,20107.0,54.0852,54.1344,54.0606,54.0688,20107.0
2018-06-08 13:30:00,65.88,65.95,65.83,65.86,9948.0,54.077,54.1344,54.0359,54.0606,9948.0
2018-06-08 13:40:00,65.86,65.88,65.8,65.81,11575.0,54.0606,54.077,54.0113,54.0195,11575.0
2018-06-08 13:50:00,65.82,65.82,65.74,65.79,24771.0,54.0277,54.0277,53.9621,54.0031,24771.0
2018-06-08 14:00:00,65.79,65.79,65.76,65.78,23918.0,54.0031,54.0031,53.9785,53.9949,23918.0
2018-06-08 14:10:00,65.79,65.81,65.75,65.81,21966.0,54.0031,54.0195,53.9703,54.0195,21966.0
2018-06-08 14:20:00,65.8,65.83,65.79,65.82,24769.0,54.0113,54.0359,54.0031,54.0277,24769.0
2018-06-08 14:30:00,65.82,65.91,65.81,65.83,18805.0,54.0277,54.1016,54.0195,54.0359,18805.0
2018-06-08 14:40:00,65.83,65.96,65.82,65.95,22422.0,54.0359,54.1426,54.0277,54.1344,22422.0
2018-06-08 14:50:00,65.96,65.99,65.8,65.84,47845.0,54.1426,54.1673,54.0113,54.0441,47845.0
2018-06-08 15:00:00,65.84,65.88,65.8,65.81,13018.0,54.0441,54.077,54.0113,54.0195,13018.0
2018-06-08 15:10:00,65.82,65.89,65.77,65.77,21596.0,54.0277,54.0852,53.9867,53.9867,21596.0
2018-06-08 15:20:00,65.77,65.86,65.77,65.86,39320.0,53.9867,54.0606,53.9867,54.0606,39320.0
2018-06-08 15:30:00,65.86,65.89,65.78,65.88,40914.0,54.0606,54.0852,53.9949,54.077,40914.0
2018-06-08 15:40:00,65.89,65.92,65.76,65.81,58606.0,54.0852,54.1098,53.9785,54.0195,58606.0
2018-06-08 15:50:00,65.81,65.98,65.76,65.94,282302.0,54.0195,54.1591,53.9785,54.1262,282302.0
2018-06-11 09:30:00,65.95,66.11,65.72,65.84,92705.0,54.1344,54.2658,53.9456,54.0441,92705.0
2018-06-11 09:40:00,65.83,66.05,65.75,65.85,56688.0,54.0359,54.2165,53.9703,54.0523,56688.0
2018-06-11 09:50:00,65.84,65.85,65.69,65.77,42224.0,54.0441,54.0523,53.921,53.9867,42224.0
2018-06-11 10:00:00,65.76,65.81,65.62,65.63,35604.0,53.9785,54.0195,53.8636,53.8718,35604.0
2018-06-11 10:10:00,65.63,65.74,65.57,65.64,40178.0,53.8718,53.9621,53.8225,53.88,40178.0
2018-06-11 10:20:00,65.65,65.78,65.61,65.67,47665.0,53.8882,53.9949,53.8553,53.9046,47665.0
2018-06-11 10:30:00,65.68,65.8,65.64,65.72,30342.0,53.9128,54.0113,53.88,53.9456,30342.0
2018-06-11 10:40:00,65.73,65.81,65.72,65.74,23839.0,53.9538,54.0195,53.9456,53.9621,23839.0
2018-06-11 10:50:00,65.74,65.74,65.53,65.63,27748.0,53.9621,53.9621,53.7897,53.8718,27748.0
2018-06-11 11:00:00,65.65,65.65,65.52,65.56,23532.0,53.8882,53.8882,53.7815,53.8143,23532.0
2018-06-11 11:10:00,65.56,65.58,65.48,65.57,20290.0,53.8143,53.8307,53.7486,53.8225,20290.0
2018-06-11 11:20:00,65.56,65.64,65.54,65.64,14044.0,53.8143,53.88,53.7979,53.88,14044.0
2018-06-11 11:30:00,65.64,65.73,65.63,65.7,18709.0,53.88,53.9538,53.8718,53.9292,18709.0
2018-06-11 11:40:00,65.68,65.74,65.67,65.71,12751.0,53.9128,53.9621,53.9046,53.9374,12751.0
2018-06-11 11:50:00,65.71,65.75,65.68,65.68,14106.0,53.9374,53.9703,53.9128,53.9128,14106.0
2018-06-11 12:00:00,65.68,65.78,65.68,65.77,15072.0,53.9128,53.9949,53.9128,53.9867,15072.0
2018-06-11 12:10:00,65.77,65.78,65.69,65.71,14806.0,53.9867,53.9949,53.921,53.9374,14806.0
2018-06-11 12:20:00,65.72,65.74,65.63,65.64,11276.0,53.9456,53.9621,53.8718,53.88,11276.0
2018-06-11 12:30:00,65.65,65.69,65.64,65.67,12007.0,53.8882,53.921,53.88,53.9046,12007.0
2018-06-11 12:40:00,65.66,65.7,65.61,65.63,15406.0,53.8964,53.9292,53.8553,53.8718,15406.0
2018-06-11 12:50:00,65.63,65.63,65.55,65.55,14590.0,53.8718,53.8718,53.8061,53.8061,14590.0
2018-06-11 13:00:00,65.55,65.56,65.46,65.5,16420.0,53.8061,53.8143,53.7322,53.7651,16420.0
2018-06-11 13:10:00,65.53,65.55,65.47,65.48,12985.0,53.7897,53.8061,53.7404,53.7486,12985.0
2018-06-11 13:20:00,65.47,65.47,65.37,65.39,19728.0,53.7404,53.7404,53.6583,53.6748,19728.0
2018-06-11 13:30:00,65.4,65.44,65.4,65.42,14495.0,53.683,53.7158,53.683,53.6994,14495.0
2018-06-11 13:40:00,65.42,65.42,65.32,65.38,35552.0,53.6994,53.6994,53.6173,53.6666,35552.0
2018-06-11 13:50:00,65.37,65.41,65.37,65.38,14373.0,53.6583,53.6912,53.6583,53.6666,14373.0
2018-06-11 14:00:00,65.39,65.41,65.38,65.4,15601.0,53.6748,53.6912,53.6666,53.683,15601.0
2018-06-11 14:10:00,65.39,65.52,65.39,65.5,24850.0,53.6748,53.7815,53.6748,53.7651,24850.0
2018-06-11 14:20:00,65.5,65.54,65.46,65.51,18018.0,53.7651,53.7979,53.7322,53.7733,18018.0
2018-06-11 14:30:00,65.51,65.54,65.48,65.5,16424.0,53.7733,53.7979,53.7486,53.7651,16424.0
2018-06-11 14:40:00,65.49,65.5,65.45,65.46,15220.0,53.7568,53.7651,53.724,53.7322,15220.0
2018-06-11 14:50:00,65.46,65.5,65.42,65.43,27817.0,53.7322,53.7651,53.6994,53.7076,27817.0
2018-06-11 15:00:00,65.42,65.47,65.4,65.44,24464.0,53.6994,53.7404,53.683,53.7158,24464.0
2018-06-11 15:10:00,65.45,65.48,65.36,65.42,36845.0,53.724,53.7486,53.6501,53.6994,36845.0
2018-06-11 15:20:00,65.42,65.48,65.41,65.45,32803.0,53.6994,53.7486,53.6912,53.724,32803.0
2018-06-11 15:30:00,65.45,65.55,65.44,65.51,74917.0,53.724,53.8061,53.7158,53.7733,74917.0
2018-06-11 15:40:00,65.5,65.6,65.46,65.6,86602.0,53.7651,53.8471,53.7322,53.8471,86602.0
2018-06-11 15:50:00,65.59,65.62,65.46,65.49,252742.0,53.8389,53.8636,53.7322,53.7568,252742.0
2018-06-12 09:30:00,65.35,65.59,65.14,65.44,70818.0,53.6419,53.8389,53.4695,53.7158,70818.0
2018-06-12 09:40:00,65.42,65.71,65.37,65.7,32648.0,53.6994,53.9374,53.6583,53.9292,32648.0
2018-06-12 09:50:00,65.72,65.78,65.55,65.59,20119.0,53.9456,53.9949,53.8061,53.8389,20119.0
2018-06-12 10:00:00,65.55,65.62,65.51,65.62,28307.0,53.8061,53.8636,53.7733,53.8636,28307.0
2018-06-12 10:10:00,65.62,65.71,65.6,65.66,23216.0,53.8636,53.9374,53.8471,53.8964,23216.0
2018-06-12 10:20:00,65.66,65.66,65.55,65.59,30120.0,53.8964,53.8964,53.8061,53.8389,30120.0
2018-06-12 10:30:00,65.6,65.72,65.59,65.69,30557.0,53.8471,53.9456,53.8389,53.921,30557.0
2018-06-12 10:40:00,65.66,65.71,65.63,65.7,34190.0,53.8964,53.9374,53.8718,53.9292,34190.0
2018-06-12 10:50:00,65.7,65.72,65.6,65.63,20790.0,53.9292,53.9456,53.8471,53.8718,20790.0
2018-06-12 11:00:00,65.63,65.72,65.63,65.68,26194.0,53.8718,53.9456,53.8718,53.9128,26194.0
2018-06-12 11:10:00,65.69,65.76,65.68,65.7,25744.0,53.921,53.9785,53.9128,53.9292,25744.0
2018-06-12 11:20:00,65.7,65.75,65.67,65.69,22458.0,53.9292,53.9703,53.9046,53.921,22458.0
2018-06-12 11:30:00,65.69,65.69,65.53,65.55,27696.0,53.921,53.921,53.7897,53.8061,27696.0
2018-06-12 11:40:00,65.56,65.63,65.53,65.63,54732.0,53.8143,53.8718,53.7897,53.8718,54732.0
2018-06-12 11:50:00,65.64,65.79,65.61,65.73,93321.0,53.88,54.0031,53.8553,53.9538,93321.0
2018-06-12 12:00:00,65.75,65.76,65.68,65.68,26476.0,53.9703,53.9785,53.9128,53.9128,26476.0
2018-06-12 12:10:00,65.68,65.69,65.64,65.68,21713.0,53.9128,53.921,53.88,53.9128,21713.0
2018-06-12 12:20:00,65.68,65.77,65.67,65.74,78310.0,53.9128,53.9867,53.9046,53.9621,78310.0
2018-06-12 12:30:00,65.74,65.77,65.7,65.76,37167.0,53.9621,53.9867,53.9292,53.9785,37167.0
2018-06-12 12:40:00,65.76,65.83,65.74,65.81,24918.0,53.9785,54.0359,53.9621,54.0195,24918.0
2018-06-12 12:50:00,65.82,65.83,65.78,65.82,50641.0,54.0277,54.0359,53.9949,54.0277,50641.0
2018-06-12 13:00:00,65.82,65.85,65.81,65.84,22182.0,54.0277,54.0523,54.0195,54.0441,22182.0
2018-06-12 13:10:00,65.84,65.86,65.78,65.84,22603.0,54.0441,54.0606,53.9949,54.0441,22603.0
2018-06-12 13:20:00,65.84,65.89,65.8,65.89,14488.0,54.0441,54.0852,54.0113,54.0852,14488.0
2018-06-12 13:30:00,65.89,65.93,65.85,65.88,14843.0,54.0852,54.118,54.0523,54.077,14843.0
2018-06-12 13:40:00,65.89,65.94,65.86,65.94,11961.0,54.0852,54.1262,54.0606,54.1262,11961.0
2018-06-12 13:50:00,65.94,66.01,65.94,66.0,16355.0,54.1262,54.1837,54.1262,54.1755,16355.0
2018-06-12 14:00:00,66.0,66.0,65.89,65.9,24321.0,54.1755,54.1755,54.0852,54.0934,24321.0
2018-06-12 14:10:00,65.9,65.98,65.85,65.98,28790.0,54.0934,54.1591,54.0523,54.1591,28790.0
2018-06-12 14:20:00,65.97,65.98,65.85,65.86,25772.0,54.1508,54.1591,54.0523,54.0606,25772.0
2018-06-12 14:30:00,65.86,65.87,65.72,65.73,25870.0,54.0606,54.0688,53.9456,53.9538,25870.0
2018-06-12 14:40:00,65.73,65.84,65.72,65.83,22759.0,53.9538,54.0441,53.9456,54.0359,22759.0
2018-06-12 14:50:00,65.83,65.92,65.82,65.84,26028.0,54.0359,54.1098,54.0277,54.0441,26028.0
2018-06-12 15:00:00,65.85,65.85,65.79,65.8,25600.0,54.0523,54.0523,54.0031,54.0113,25600.0
2018-06-12 15:10:00,65.81,65.82,65.75,65.75,36075.0,54.0195,54.0277,53.9703,53.9703,36075.0
2018-06-12 15:20:00,65.74,65.75,65.67,65.73,45990.0,53.9621,53.9703,53.9046,53.9538,45990.0
2018-06-12 15:30:00,65.74,65.76,65.68,65.71,61816.0,53.9621,53.9785,53.9128,53.9374,61816.0
2018-06-12 15:40:00,65.71,65.73,65.53,65.59,98947.0,53.9374,53.9538,53.7897,53.8389,98947.0
2018-06-12 15:50:00,65.59,65.64,65.48,65.51,323141.0,53.8389,53.88,53.7486,53.7733,323141.0
2018-06-13 09:30:00,65.14,65.65,65.13,65.6,68090.0,53.8691,54.2909,53.8609,54.2495,68090.0
2018-06-13 09:40:00,65.6,65.66,65.54,65.55,55219.0,54.2495,54.2992,54.1999,54.2082,55219.0
2018-06-13 09:50:00,65.54,65.55,65.17,65.22,39540.0,54.1999,54.2082,53.8939,53.9353,39540.0
2018-06-13 10:00:00,65.22,65.24,65.06,65.09,27364.0,53.9353,53.9518,53.803,53.8278,27364.0
2018-06-13 10:10:00,65.09,65.14,64.99,65.0,28079.0,53.8278,53.8691,53.7451,53.7534,28079.0
2018-06-13 10:20:00,65.01,65.05,64.89,64.89,21825.0,53.7616,53.7947,53.6624,53.6624,21825.0
2018-06-13 10:30:00,64.9,64.95,64.82,64.94,28621.0,53.6707,53.712,53.6045,53.7037,28621.0
2018-06-13 10:40:00,64.93,65.0,64.9,64.95,33009.0,53.6955,53.7534,53.6707,53.712,33009.0
2018-06-13 10:50:00,64.94,65.01,64.91,64.96,18706.0,53.7037,53.7616,53.6789,53.7203,18706.0
2018-06-13 11:00:00,64.99,65.09,64.98,65.04,13393.0,53.7451,53.8278,53.7368,53.7864,13393.0
2018-06-13 11:10:00,65.03,65.03,64.93,64.96,32317.0,53.7782,53.7782,53.6955,53.7203,32317.0
2018-06-13 11:20:00,64.95,64.99,64.79,64.79,96585.0,53.712,53.7451,53.5797,53.5797,96585.0
2018-06-13 11:30:00,64.81,64.85,64.79,64.82,15255.0,53.5962,53.6293,53.5797,53.6045,15255.0
2018-06-13 11:40:00,64.83,64.87,64.75,64.76,20834.0,53.6128,53.6459,53.5466,53.5549,20834.0
2018-06-13 11:50:00,64.75,64.78,64.69,64.72,21565.0,53.5466,53.5714,53.497,53.5218,21565.0
2018-06-13 12:00:00,64.72,64.75,64.68,64.7,19203.0,53.5218,53.5466,53.4887,53.5053,19203.0
2018-06-13 12:10:00,64.7,64.74,64.65,64.65,23460.0,53.5053,53.5383,53.4639,53.4639,23460.0
2018-06-13 12:20:00,64.65,64.66,64.53,64.54,57053.0,53.4639,53.4722,53.3647,53.373,57053.0
2018-06-13 12:30:00,64.53,64.61,64.51,64.6,22989.0,53.3647,53.4308,53.3481,53.4226,22989.0
2018-06-13 12:40:00,64.61,64.69,64.61,64.69,20840.0,53.4308,53.497,53.4308,53.497,20840.0
2018-06-13 12:50:00,64.69,64.72,64.67,64.68,27089.0,53.497,53.5218,53.4805,53.4887,27089.0
2018-06-13 13:00:00,64.69,64.71,64.68,64.69,17055.0,53.497,53.5135,53.4887,53.497,17055.0
2018-06-13 13:10:00,64.68,64.73,64.67,64.67,18105.0,53.4887,53.5301,53.4805,53.4805,18105.0
2018-06-13 13:20:00,64.67,64.68,64.56,64.57,23909.0,53.4805,53.4887,53.3895,53.3978,23909.0
2018-06-13 13:30:00,64.57,64.63,64.54,64.59,27427.0,53.3978,53.4474,53.373,53.4143,27427.0
2018-06-13 13:40:00,64.6,64.6,64.5,64.5,27334.0,53.4226,53.4226,53.3399,53.3399,27334.0
2018-06-13 13:50:00,64.49,64.52,64.39,64.49,25353.0,53.3316,53.3564,53.2489,53.3316,25353.0
2018-06-13 14:00:00,64.48,64.49,63.9,64.03,113023.0,53.3233,53.3316,52.8437,52.9512,113023.0
2018-06-13 14:10:00,64.05,64.31,64.04,64.27,48602.0,52.9677,53.1827,52.9595,53.1497,48602.0
2018-06-13 14:20:00,64.29,64.33,64.15,64.3,47021.0,53.1662,53.1993,53.0504,53.1745,47021.0
2018-06-13 14:30:00,64.29,64.29,64.15,64.2,43983.0,53.1662,53.1662,53.0504,53.0918,43983.0
2018-06-13 14:40:00,64.2,64.31,64.16,64.29,52952.0,53.0918,53.1827,53.0587,53.1662,52952.0
2018-06-13 14:50:00,64.28,64.43,64.23,64.42,61740.0,53.1579,53.282,53.1166,53.2737,61740.0
2018-06-13 15:00:00,64.43,64.46,64.32,64.32,78929.0,53.282,53.3068,53.191,53.191,78929.0
2018-06-13 15:10:00,64.32,64.41,64.3,64.35,30823.0,53.191,53.2654,53.1745,53.2158,30823.0
2018-06-13 15:20:00,64.35,64.36,64.2,64.24,54962.0,53.2158,53.2241,53.0918,53.1249,54962.0
2018-06-13 15:30:00,64.24,64.29,64.18,64.25,85841.0,53.1249,53.1662,53.0752,53.1331,85841.0
2018-06-13 15:40:00,64.25,64.31,64.22,64.23,103395.0,53.1331,53.1827,53.1083,53.1166,103395.0
2018-06-13 15:50:00,64.23,64.33,64.2,64.22,234811.0,53.1166,53.1993,53.0918,53.1083,234811.0
2018-06-14 09:30:00,64.45,64.8,64.45,64.74,67763.0,53.2985,53.588,53.2985,53.5383,67763.0
2018-06-14 09:40:00,64.77,64.77,64.56,64.59,15644.0,53.5632,53.5632,53.3895,53.4143,15644.0
2018-06-14 09:50:00,64.58,64.61,64.45,64.47,19530.0,53.406,53.4308,53.2985,53.3151,19530.0
2018-06-14 10:00:00,64.48,64.56,64.34,64.37,15370.0,53.3233,53.3895,53.2076,53.2324,15370.0
2018-06-14 10:10:00,64.35,64.41,64.29,64.32,32297.0,53.2158,53.2654,53.1662,53.191,32297.0
2018-06-14 10:20:00,64.31,64.33,64.25,64.32,32856.0,53.1827,53.1993,53.1331,53.191,32856.0
2018-06-14 10:30:00,64.33,64.41,64.28,64.29,24132.0,53.1993,53.2654,53.1579,53.1662,24132.0
2018-06-14 10:40:00,64.29,64.4,64.27,64.38,17152.0,53.1662,53.2572,53.1497,53.2406,17152.0
2018-06-14 10:50:00,64.37,64.39,64.28,64.32,17740.0,53.2324,53.2489,53.1579,53.191,17740.0
2018-06-14 11:00:00,64.31,64.43,64.28,64.39,24493.0,53.1827,53.282,53.1579,53.2489,24493.0
2018-06-14 11:10:00,64.38,64.46,64.34,64.41,19401.0,53.2406,53.3068,53.2076,53.2654,19401.0
2018-06-14 11:20:00,64.4,64.45,64.33,64.41,43000.0,53.2572,53.2985,53.1993,53.2654,43000.0
2018-06-14 11:30:00,64.41,64.53,64.41,64.46,28503.0,53.2654,53.3647,53.2654,53.3068,28503.0
2018-06-14 11:40:00,64.47,64.51,64.43,64.49,17170.0,53.3151,53.3481,53.282,53.3316,17170.0
2018-06-14 11:50:00,64.5,64.62,64.48,64.59,20066.0,53.3399,53.4391,53.3233,53.4143,20066.0
2018-06-14 12:00:00,64.6,64.69,64.56,64.68,27519.0,53.4226,53.497,53.3895,53.4887,27519.0
2018-06-14 12:10:00,64.67,64.72,64.61,64.66,32909.0,53.4805,53.5218,53.4308,53.4722,32909.0
2018-06-14 12:20:00,64.67,64.76,64.66,64.72,21159.0,53.4805,53.5549,53.4722,53.5218,21159.0
2018-06-14 12:30:00,64.71,64.75,64.59,64.6,20918.0,53.5135,53.5466,53.4143,53.4226,20918.0
2018-06-14 12:40:00,64.61,64.72,64.59,64.7,19380.0,53.4308,53.5218,53.4143,53.5053,19380.0
2018-06-14 12:50:00,64.71,64.71,64.63,64.66,18684.0,53.5135,53.5135,53.4474,53.4722,18684.0
2018-06-14 13:00:00,64.67,64.78,64.65,64.7,16007.0,53.4805,53.5714,53.4639,53.5053,16007.0
2018-06-14 13:10:00,64.7,64.7,64.58,64.59,15568.0,53.5053,53.5053,53.406,53.4143,15568.0
2018-06-14 13:20:00,64.6,64.75,64.58,64.69,15010.0,53.4226,53.5466,53.406,53.497,15010.0
2018-06-14 13:30:00,64.69,64.69,64.57,64.57,8880.0,53.497,53.497,53.3978,53.3978,8880.0
2018-06-14 13:40:00,64.57,64.59,64.46,64.47,14731.0,53.3978,53.4143,53.3068,53.3151,14731.0
2018-06-14 13:50:00,64.47,64.57,64.47,64.5,16442.0,53.3151,53.3978,53.3151,53.3399,16442.0
2018-06-14 14:00:00,64.51,64.55,64.48,64.53,24803.0,53.3481,53.3812,53.3233,53.3647,24803.0
2018-06-14 14:10:00,64.53,64.58,64.47,64.47,37987.0,53.3647,53.406,53.3151,53.3151,37987.0
2018-06-14 14:20:00,64.47,64.48,64.41,64.44,26666.0,53.3151,53.3233,53.2654,53.2903,26666.0
2018-06-14 14:30:00,64.46,64.48,64.43,64.48,25003.0,53.3068,53.3233,53.282,53.3233,25003.0
2018-06-14 14:40:00,64.49,64.53,64.47,64.53,37379.0,53.3316,53.3647,53.3151,53.3647,37379.0
2018-06-14 14:50:00,64.53,64.53,64.43,64.45,27854.0,53.3647,53.3647,53.282,53.2985,27854.0
2018-06-14 15:00:00,64.46,64.51,64.44,64.48,18703.0,53.3068,53.3481,53.2903,53.3233,18703.0
2018-06-14 15:10:00,64.48,64.52,64.45,64.46,28081.0,53.3233,53.3564,53.2985,53.3068,28081.0
2018-06-14 15:20:00,64.46,64.51,64.42,64.45,33686.0,53.3068,53.3481,53.2737,53.2985,33686.0
2018-06-14 15:30:00,64.44,64.51,64.43,64.49,42186.0,53.2903,53.3481,53.282,53.3316,42186.0
2018-06-14 15:40:00,64.5,64.52,64.42,64.48,71018.0,53.3399,53.3564,53.2737,53.3233,71018.0
2018-06-14 15:50:00,64.47,64.52,64.37,64.42,259453.0,53.3151,53.3564,53.2324,53.2737,259453.0
2018-06-15 09:30:00,64.53,64.53,64.34,64.42,607856.0,53.3647,53.3647,53.2076,53.2737,607856.0
2018-06-15 09:40:00,64.4,64.43,64.2,64.26,67893.0,53.2572,53.282,53.0918,53.1414,67893.0
2018-06-15 09:50:00,64.26,64.39,64.22,64.33,24829.0,53.1414,53.2489,53.1083,53.1993,24829.0
2018-06-15 10:00:00,64.34,64.46,64.25,64.44,34222.0,53.2076,53.3068,53.1331,53.2903,34222.0
2018-06-15 10:10:00,64.43,64.44,64.3,64.34,53835.0,53.282,53.2903,53.1745,53.2076,53835.0
2018-06-15 10:20:00,64.34,64.37,64.24,64.36,37250.0,53.2076,53.2324,53.1249,53.2241,37250.0
2018-06-15 10:30:00,64.36,64.39,64.3,64.34,50264.0,53.2241,53.2489,53.1745,53.2076,50264.0
2018-06-15 10:40:00,64.35,64.42,64.32,64.4,41185.0,53.2158,53.2737,53.191,53.2572,41185.0
2018-06-15 10:50:00,64.39,64.4,64.3,64.34,31111.0,53.2489,53.2572,53.1745,53.2076,31111.0
2018-06-15 11:00:00,64.34,64.45,64.34,64.44,48065.0,53.2076,53.2985,53.2076,53.2903,48065.0
2018-06-15 11:10:00,64.44,64.51,64.4,64.4,22318.0,53.2903,53.3481,53.2572,53.2572,22318.0
2018-06-15 11:20:00,64.41,64.48,64.39,64.39,48222.0,53.2654,53.3233,53.2489,53.2489,48222.0
2018-06-15 11:30:00,64.4,64.45,64.38,64.43,27314.0,53.2572,53.2985,53.2406,53.282,27314.0
2018-06-15 11:40:00,64.42,64.43,64.3,64.34,35327.0,53.2737,53.282,53.1745,53.2076,35327.0
2018-06-15 11:50:00,64.34,64.38,64.28,64.34,91207.0,53.2076,53.2406,53.1579,53.2076,91207.0
2018-06-15 12:00:00,64.34,64.34,64.15,64.15,31716.0,53.2076,53.2076,53.0504,53.0504,31716.0
2018-06-15 12:10:00,64.14,64.21,64.12,64.21,27357.0,53.0422,53.1,53.0256,53.1,27357.0
2018-06-15 12:20:00,64.21,64.25,64.19,64.22,29202.0,53.1,53.1331,53.0835,53.1083,29202.0
2018-06-15 12:30:00,64.23,64.23,64.13,64.14,15539.0,53.1166,53.1166,53.0339,53.0422,15539.0
2018-06-15 12:40:00,64.13,64.14,64.06,64.08,23913.0,53.0339,53.0422,52.976,52.9925,23913.0
2018-06-15 12:50:00,64.09,64.13,64.05,64.13,32647.0,53.0008,53.0339,52.9677,53.0339,32647.0
2018-06-15 13:00:00,64.12,64.14,64.05,64.06,28702.0,53.0256,53.0422,52.9677,52.976,28702.0
2018-06-15 13:10:00,64.07,64.17,64.05,64.15,27515.0,52.9843,53.067,52.9677,53.0504,27515.0
2018-06-15 13:20:00,64.15,64.16,64.1,64.11,13166.0,53.0504,53.0587,53.0091,53.0174,13166.0
2018-06-15 13:30:00,64.12,64.13,64.07,64.09,25610.0,53.0256,53.0339,52.9843,53.0008,25610.0
2018-06-15 13:40:00,64.08,64.08,64.01,64.06,24763.0,52.9925,52.9925,52.9347,52.976,24763.0
2018-06-15 13:50:00,64.06,64.08,63.98,63.98,33932.0,52.976,52.9925,52.9098,52.9098,33932.0
2018-06-15 14:00:00,63.98,64.13,63.98,64.13,15815.0,52.9098,53.0339,52.9098,53.0339,15815.0
2018-06-15 14:10:00,64.12,64.2,64.12,64.19,19416.0,53.0256,53.0918,53.0256,53.0835,19416.0
2018-06-15 14:20:00,64.19,64.32,64.19,64.29,26332.0,53.0835,53.191,53.0835,53.1662,26332.0
2018-06-15 14:30:00,64.28,64.36,64.27,64.31,19467.0,53.1579,53.2241,53.1497,53.1827,19467.0
2018-06-15 14:40:00,64.31,64.34,64.27,64.3,38464.0,53.1827,53.2076,53.1497,53.1745,38464.0
2018-06-15 14:50:00,64.3,64.36,64.27,64.33,34086.0,53.1745,53.2241,53.1497,53.1993,34086.0
2018-06-15 15:00:00,64.33,64.33,64.25,64.3,21728.0,53.1993,53.1993,53.1331,53.1745,21728.0
2018-06-15 15:10:00,64.3,64.32,64.21,64.22,39330.0,53.1745,53.191,53.1,53.1083,39330.0
2018-06-15 15:20:00,64.22,64.32,64.19,64.19,58751.0,53.1083,53.191,53.0835,53.0835,58751.0
2018-06-15 15:30:00,64.19,64.2,64.09,64.09,123583.0,53.0835,53.0918,53.0008,53.0008,123583.0
2018-06-15 15:40:00,64.09,64.13,63.91,64.03,141254.0,53.0008,53.0339,52.852,52.9512,141254.0
2018-06-15 15:50:00,64.03,64.03,63.86,63.96,362658.0,52.9512,52.9512,52.8106,52.8933,362658.0
2018-06-18 09:30:00,63.9,64.27,63.85,64.23,51100.0,52.8437,53.1497,52.8023,53.1166,51100.0
2018-06-18 09:40:00,64.22,64.32,64.18,64.23,25081.0,53.1083,53.191,53.0752,53.1166,25081.0
2018-06-18 09:50:00,64.2,64.2,64.04,64.06,18086.0,53.0918,53.0918,52.9595,52.976,18086.0
2018-06-18 10:00:00,64.04,64.09,63.95,63.96,27489.0,52.9595,53.0008,52.885,52.8933,27489.0
2018-06-18 10:10:00,63.98,64.02,63.91,63.91,31092.0,52.9098,52.9429,52.852,52.852,31092.0
2018-06-18 10:20:00,63.91,63.97,63.73,63.74,18960.0,52.852,52.9016,52.7031,52.7114,18960.0
2018-06-18 10:30:00,63.75,63.82,63.74,63.75,27481.0,52.7196,52.7775,52.7114,52.7196,27481.0
2018-06-18 10:40:00,63.77,64.08,63.77,64.03,41831.0,52.7362,52.9925,52.7362,52.9512,41831.0
2018-06-18 10:50:00,64.04,64.07,64.01,64.05,14272.0,52.9595,52.9843,52.9347,52.9677,14272.0
2018-06-18 11:00:00,64.04,64.05,63.96,64.04,25472.0,52.9595,52.9677,52.8933,52.9595,25472.0
2018-06-18 11:10:00,64.03,64.06,63.96,64.02,23840.0,52.9512,52.976,52.8933,52.9429,23840.0
2018-06-18 11:20:00,64.02,64.02,63.9,63.92,22704.0,52.9429,52.9429,52.8437,52.8602,22704.0
2018-06-18 11:30:00,63.91,63.93,63.82,63.82,18626.0,52.852,52.8685,52.7775,52.7775,18626.0
2018-06-18 11:40:00,63.82,63.84,63.79,63.81,11427.0,52.7775,52.7941,52.7527,52.7693,11427.0
2018-06-18 11:50:00,63.79,63.8,63.72,63.74,10951.0,52.7527,52.761,52.6948,52.7114,10951.0
2018-06-18 12:00:00,63.74,63.77,63.7,63.75,17861.0,52.7114,52.7362,52.6783,52.7196,17861.0
2018-06-18 12:10:00,63.74,63.74,63.58,63.58,39254.0,52.7114,52.7114,52.5791,52.5791,39254.0
2018-06-18 12:20:00,63.58,63.59,63.55,63.56,11234.0,52.5791,52.5873,52.5542,52.5625,11234.0
2018-06-18 12:30:00,63.55,63.62,63.55,63.57,12383.0,52.5542,52.6121,52.5542,52.5708,12383.0
2018-06-18 12:40:00,63.58,63.64,63.58,63.62,9459.0,52.5791,52.6287,52.5791,52.6121,9459.0
2018-06-18 12:50:00,63.62,63.66,63.6,63.65,9800.0,52.6121,52.6452,52.5956,52.6369,9800.0
2018-06-18 13:00:00,63.64,63.73,63.64,63.71,12115.0,52.6287,52.7031,52.6287,52.6866,12115.0
2018-06-18 13:10:00,63.71,63.72,63.68,63.68,9272.0,52.6866,52.6948,52.6618,52.6618,9272.0
2018-06-18 13:20:00,63.69,63.71,63.6,63.6,19118.0,52.67,52.6866,52.5956,52.5956,19118.0
2018-06-18 13:30:00,63.61,63.63,63.57,63.58,43178.0,52.6039,52.6204,52.5708,52.5791,43178.0
2018-06-18 13:40:00,63.6,63.6,63.48,63.49,36075.0,52.5956,52.5956,52.4964,52.5046,36075.0
2018-06-18 13:50:00,63.48,63.53,63.43,63.51,32564.0,52.4964,52.5377,52.455,52.5212,32564.0
2018-06-18 14:00:00,63.51,63.64,63.49,63.63,50972.0,52.5212,52.6287,52.5046,52.6204,50972.0
2018-06-18 14:10:00,63.64,63.67,63.56,63.61,55892.0,52.6287,52.6535,52.5625,52.6039,55892.0
2018-06-18 14:20:00,63.62,63.75,63.62,63.74,55988.0,52.6121,52.7196,52.6121,52.7114,55988.0
2018-06-18 14:30:00,63.73,63.82,63.7,63.82,47709.0,52.7031,52.7775,52.6783,52.7775,47709.0
2018-06-18 14:40:00,63.83,63.86,63.65,63.68,62613.0,52.7858,52.8106,52.6369,52.6618,62613.0
2018-06-18 14:50:00,63.68,63.72,63.6,63.67,73168.0,52.6618,52.6948,52.5956,52.6535,73168.0
2018-06-18 15:00:00,63.67,63.71,63.62,63.71,52135.0,52.6535,52.6866,52.6121,52.6866,52135.0
2018-06-18 15:10:00,63.72,63.8,63.7,63.79,39281.0,52.6948,52.761,52.6783,52.7527,39281.0
2018-06-18 15:20:00,63.8,63.9,63.79,63.86,56189.0,52.761,52.8437,52.7527,52.8106,56189.0
2018-06-18 15:30:00,63.87,63.97,63.86,63.93,64338.0,52.8189,52.9016,52.8106,52.8685,64338.0
2018-06-18 15:40:00,63.93,64.23,63.88,64.2,444919.0,52.8685,53.1166,52.8271,53.0918,444919.0
2018-06-18 15:50:00,64.21,64.21,64.11,64.16,181146.0,53.1,53.1,53.0174,53.0587,181146.0
2018-06-19 09:30:00,64.0,64.3,64.0,64.2,133797.0,52.9264,53.1745,52.9264,53.0918,133797.0
2018-06-19 09:40:00,64.21,64.31,64.0,64.0,78128.0,53.1,53.1827,52.9264,52.9264,78128.0
2018-06-19 09:50:00,64.03,64.2,63.99,64.08,114545.0,52.9512,53.0918,52.9181,52.9925,114545.0
2018-06-19 10:00:00,64.06,64.06,63.81,63.82,42624.0,52.976,52.976,52.7693,52.7775,42624.0
2018-06-19 10:10:00,63.82,63.84,63.66,63.68,79231.0,52.7775,52.7941,52.6452,52.6618,79231.0
2018-06-19 10:20:00,63.68,63.69,63.57,63.62,73535.0,52.6618,52.67,52.5708,52.6121,73535.0
2018-06-19 10:30:00,63.63,63.84,63.61,63.8,31686.0,52.6204,52.7941,52.6039,52.761,31686.0
2018-06-19 10:40:00,63.81,63.94,63.8,63.88,43204.0,52.7693,52.8768,52.761,52.8271,43204.0
2018-06-19 10:50:00,63.87,63.93,63.8,63.93,29922.0,52.8189,52.8685,52.761,52.8685,29922.0
2018-06-19 11:00:00,63.91,64.03,63.91,63.97,40366.0,52.852,52.9512,52.852,52.9016,40366.0
2018-06-19 11:10:00,63.99,64.01,63.93,63.99,19737.0,52.9181,52.9347,52.8685,52.9181,19737.0
2018-06-19 11:20:00,63.99,64.06,63.97,63.99,23821.0,52.9181,52.976,52.9016,52.9181,23821.0
2018-06-19 11:30:00,63.98,64.0,63.88,63.9,15962.0,52.9098,52.9264,52.8271,52.8437,15962.0
2018-06-19 11:40:00,63.9,63.91,63.82,63.84,16107.0,52.8437,52.852,52.7775,52.7941,16107.0
2018-06-19 11:50:00,63.85,63.87,63.78,63.82,17395.0,52.8023,52.8189,52.7444,52.7775,17395.0
2018-06-19 12:00:00,63.81,63.81,63.7,63.7,20400.0,52.7693,52.7693,52.6783,52.6783,20400.0
2018-06-19 12:10:00,63.71,63.73,63.67,63.68,18235.0,52.6866,52.7031,52.6535,52.6618,18235.0
2018-06-19 12:20:00,63.69,63.7,63.65,63.67,15712.0,52.67,52.6783,52.6369,52.6535,15712.0
2018-06-19 12:30:00,63.67,63.68,63.64,63.65,27593.0,52.6535,52.6618,52.6287,52.6369,27593.0
2018-06-19 12:40:00,63.64,63.64,63.54,63.54,17035.0,52.6287,52.6287,52.546,52.546,17035.0
2018-06-19 12:50:00,63.54,63.61,63.52,63.61,21841.0,52.546,52.6039,52.5294,52.6039,21841.0
2018-06-19 13:00:00,63.63,63.7,63.63,63.68,14711.0,52.6204,52.6783,52.6204,52.6618,14711.0
2018-06-19 13:10:00,63.69,63.74,63.68,63.72,11395.0,52.67,52.7114,52.6618,52.6948,11395.0
2018-06-19 13:20:00,63.71,63.71,63.62,63.62,11960.0,52.6866,52.6866,52.6121,52.6121,11960.0
2018-06-19 13:30:00,63.62,63.63,63.56,63.63,15503.0,52.6121,52.6204,52.5625,52.6204,15503.0
2018-06-19 13:40:00,63.64,63.64,63.58,63.61,10690.0,52.6287,52.6287,52.5791,52.6039,10690.0
2018-06-19 13:50:00,63.61,63.73,63.61,63.73,14929.0,52.6039,52.7031,52.6039,52.7031,14929.0
2018-06-19 14:00:00,63.73,63.81,63.71,63.77,14449.0,52.7031,52.7693,52.6866,52.7362,14449.0
2018-06-19 14:10:00,63.77,63.79,63.73,63.73,15367.0,52.7362,52.7527,52.7031,52.7031,15367.0
2018-06-19 14:20:00,63.75,63.8,63.74,63.74,24652.0,52.7196,52.761,52.7114,52.7114,24652.0
2018-06-19 14:30:00,63.75,63.75,63.66,63.67,18285.0,52.7196,52.7196,52.6452,52.6535,18285.0
2018-06-19 14:40:00,63.66,63.69,63.63,63.69,19195.0,52.6452,52.67,52.6204,52.67,19195.0
2018-06-19 14:50:00,63.69,63.71,63.62,63.67,34032.0,52.67,52.6866,52.6121,52.6535,34032.0
2018-06-19 15:00:00,63.68,63.74,63.63,63.64,39254.0,52.6618,52.7114,52.6204,52.6287,39254.0
2018-06-19 15:10:00,63.64,63.67,63.6,63.63,27622.0,52.6287,52.6535,52.5956,52.6204,27622.0
2018-06-19 15:20:00,63.63,63.63,63.48,63.49,37726.0,52.6204,52.6204,52.4964,52.5046,37726.0
2018-06-19 15:30:00,63.5,63.51,63.41,63.42,74418.0,52.5129,52.5212,52.4385,52.4467,74418.0
2018-06-19 15:40:00,63.41,63.51,63.39,63.51,103720.0,52.4385,52.5212,52.4219,52.5212,103720.0
2018-06-19 15:50:00,63.52,63.56,63.49,63.52,253272.0,52.5294,52.5625,52.5046,52.5294,253272.0
2018-06-20 09:30:00,63.61,64.07,63.55,63.96,68405.0,52.6039,52.9843,52.5542,52.8933,68405.0
2018-06-20 09:40:00,64.01,64.02,63.77,63.77,32124.0,52.9347,52.9429,52.7362,52.7362,32124.0
2018-06-20 09:50:00,63.77,63.9,63.64,63.66,39811.0,52.7362,52.8437,52.6287,52.6452,39811.0
2018-06-20 10:00:00,63.64,63.84,63.64,63.84,28811.0,52.6287,52.7941,52.6287,52.7941,28811.0
2018-06-20 10:10:00,63.83,63.83,63.71,63.8,38428.0,52.7858,52.7858,52.6866,52.761,38428.0
2018-06-20 10:20:00,63.81,64.04,63.81,64.04,22804.0,52.7693,52.9595,52.7693,52.9595,22804.0
2018-06-20 10:30:00,64.02,64.14,63.99,64.13,30183.0,52.9429,53.0422,52.9181,53.0339,30183.0
2018-06-20 10:40:00,64.14,64.23,64.1,64.18,26073.0,53.0422,53.1166,53.0091,53.0752,26073.0
2018-06-20 10:50:00,64.18,64.28,64.11,64.26,67345.0,53.0752,53.1579,53.0174,53.1414,67345.0
2018-06-20 11:00:00,64.26,64.42,64.25,64.39,70575.0,53.1414,53.2737,53.1331,53.2489,70575.0
2018-06-20 11:10:00,64.4,64.44,64.22,64.35,36494.0,53.2572,53.2903,53.1083,53.2158,36494.0
2018-06-20 11:20:00,64.34,64.39,64.15,64.18,39853.0,53.2076,53.2489,53.0504,53.0752,39853.0
2018-06-20 11:30:00,64.17,64.22,64.14,64.17,39914.0,53.067,53.1083,53.0422,53.067,39914.0
2018-06-20 11:40:00,64.17,64.26,64.16,64.17,18796.0,53.067,53.1414,53.0587,53.067,18796.0
2018-06-20 11:50:00,64.16,64.18,64.11,64.14,32976.0,53.0587,53.0752,53.0174,53.0422,32976.0
2018-06-20 12:00:00,64.13,64.15,64.08,64.14,23427.0,53.0339,53.0504,52.9925,53.0422,23427.0
2018-06-20 12:10:00,64.14,64.15,64.06,64.06,37344.0,53.0422,53.0504,52.976,52.976,37344.0
2018-06-20 12:20:00,64.06,64.11,64.06,64.1,51988.0,52.976,53.0174,52.976,53.0091,51988.0
2018-06-20 12:30:00,64.09,64.13,64.07,64.11,69066.0,53.0008,53.0339,52.9843,53.0174,69066.0
2018-06-20 12:40:00,64.12,64.14,64.1,64.12,42587.0,53.0256,53.0422,53.0091,53.0256,42587.0
2018-06-20 12:50:00,64.12,64.13,64.01,64.06,18235.0,53.0256,53.0339,52.9347,52.976,18235.0
2018-06-20 13:00:00,64.07,64.07,64.04,64.06,38947.0,52.9843,52.9843,52.9595,52.976,38947.0
2018-06-20 13:10:00,64.06,64.08,64.01,64.08,32381.0,52.976,52.9925,52.9347,52.9925,32381.0
2018-06-20 13:20:00,64.08,64.1,64.06,64.08,36559.0,52.9925,53.0091,52.976,52.9925,36559.0
2018-06-20 13:30:00,64.08,64.12,64.03,64.04,14217.0,52.9925,53.0256,52.9512,52.9595,14217.0
2018-06-20 13:40:00,64.06,64.11,64.06,64.1,9802.0,52.976,53.0174,52.976,53.0091,9802.0
2018-06-20 13:50:00,64.1,64.17,64.07,64.17,114667.0,53.0091,53.067,52.9843,53.067,114667.0
2018-06-20 14:00:00,64.17,64.24,64.15,64.18,16800.0,53.067,53.1249,53.0504,53.0752,16800.0
2018-06-20 14:10:00,64.18,64.19,64.14,64.16,31170.0,53.0752,53.0835,53.0422,53.0587,31170.0
2018-06-20 14:20:00,64.16,64.17,64.09,64.12,16072.0,53.0587,53.067,53.0008,53.0256,16072.0
2018-06-20 14:30:00,64.13,64.13,64.07,64.08,24551.0,53.0339,53.0339,52.9843,52.9925,24551.0
2018-06-20 14:40:00,64.08,64.08,63.99,64.03,12219.0,52.9925,52.9925,52.9181,52.9512,12219.0
2018-06-20 14:50:00,64.03,64.05,63.94,63.95,21638.0,52.9512,52.9677,52.8768,52.885,21638.0
2018-06-20 15:00:00,63.95,64.01,63.92,64.0,22051.0,52.885,52.9347,52.8602,52.9264,22051.0
2018-06-20 15:10:00,64.01,64.05,63.98,64.05,43024.0,52.9347,52.9677,52.9098,52.9677,43024.0
2018-06-20 15:20:00,64.04,64.08,64.0,64.03,52672.0,52.9595,52.9925,52.9264,52.9512,52672.0
2018-06-20 15:30:00,64.03,64.06,63.99,64.04,49036.0,52.9512,52.976,52.9181,52.9595,49036.0
2018-06-20 15:40:00,64.05,64.13,64.03,64.11,92836.0,52.9677,53.0339,52.9512,53.0174,92836.0
2018-06-20 15:50:00,64.11,64.13,64.06,64.11,182325.0,53.0174,53.0339,52.976,53.0174,182325.0
2018-06-21 09:30:00,64.12,64.25,63.96,64.18,77935.0,53.0256,53.1331,52.8933,53.0752,77935.0
2018-06-21 09:40:00,64.19,64.29,64.09,64.1,44724.0,53.0835,53.1662,53.0008,53.0091,44724.0
2018-06-21 09:50:00,64.1,64.27,64.1,64.24,37574.0,53.0091,53.1497,53.0091,53.1249,37574.0
2018-06-21 10:00:00,64.26,64.27,64.13,64.15,36767.0,53.1414,53.1497,53.0339,53.0504,36767.0
2018-06-21 10:10:00,64.15,64.15,64.01,64.1,51215.0,53.0504,53.0504,52.9347,53.0091,51215.0
2018-06-21 10:20:00,64.09,64.13,64.01,64.13,33606.0,53.0008,53.0339,52.9347,53.0339,33606.0
2018-06-21 10:30:00,64.12,64.27,64.11,64.24,37184.0,53.0256,53.1497,53.0174,53.1249,37184.0
2018-06-21 10:40:00,64.23,64.48,64.2,64.45,162118.0,53.1166,53.3233,53.0918,53.2985,162118.0
2018-06-21 10:50:00,64.45,64.5,64.38,64.4,36290.0,53.2985,53.3399,53.2406,53.2572,36290.0
2018-06-21 11:00:00,64.39,64.47,64.39,64.41,44989.0,53.2489,53.3151,53.2489,53.2654,44989.0
2018-06-21 11:10:00,64.41,64.48,64.38,64.39,20309.0,53.2654,53.3233,53.2406,53.2489,20309.0
2018-06-21 11:20:00,64.38,64.38,64.25,64.27,20764.0,53.2406,53.2406,53.1331,53.1497,20764.0
2018-06-21 11:30:00,64.28,64.33,64.17,64.17,51610.0,53.1579,53.1993,53.067,53.067,51610.0
2018-06-21 11:40:00,64.16,64.17,64.06,64.06,44139.0,53.0587,53.067,52.976,52.976,44139.0
2018-06-21 11:50:00,64.06,64.06,63.91,63.94,22786.0,52.976,52.976,52.852,52.8768,22786.0
2018-06-21 12:00:00,63.93,64.05,63.92,63.96,108643.0,52.8685,52.9677,52.8602,52.8933,108643.0
2018-06-21 12:10:00,63.96,63.99,63.9,63.99,21276.0,52.8933,52.9181,52.8437,52.9181,21276.0
2018-06-21 12:20:00,63.99,64.0,63.86,63.87,24847.0,52.9181,52.9264,52.8106,52.8189,24847.0
2018-06-21 12:30:00,63.88,63.93,63.86,63.92,24448.0,52.8271,52.8685,52.8106,52.8602,24448.0
2018-06-21 12:40:00,63.92,63.93,63.87,63.91,40062.0,52.8602,52.8685,52.8189,52.852,40062.0
2018-06-21 12:50:00,63.9,63.95,63.9,63.94,22206.0,52.8437,52.885,52.8437,52.8768,22206.0
2018-06-21 13:00:00,63.94,63.94,63.83,63.87,53220.0,52.8768,52.8768,52.7858,52.8189,53220.0
2018-06-21 13:10:00,63.87,63.99,63.87,63.98,17385.0,52.8189,52.9181,52.8189,52.9098,17385.0
2018-06-21 13:20:00,63.97,63.98,63.89,63.89,27679.0,52.9016,52.9098,52.8354,52.8354,27679.0
2018-06-21 13:30:00,63.89,63.9,63.81,63.83,44080.0,52.8354,52.8437,52.7693,52.7858,44080.0
2018-06-21 13:40:00,63.83,63.94,63.83,63.92,24284.0,52.7858,52.8768,52.7858,52.8602,24284.0
2018-06-21 13:50:00,63.92,63.97,63.87,63.96,29889.0,52.8602,52.9016,52.8189,52.8933,29889.0
2018-06-21 14:00:00,63.96,63.97,63.88,63.93,39980.0,52.8933,52.9016,52.8271,52.8685,39980.0
2018-06-21 14:10:00,63.93,63.98,63.91,63.95,34885.0,52.8685,52.9098,52.852,52.885,34885.0
2018-06-21 14:20:00,63.94,63.94,63.8,63.86,23373.0,52.8768,52.8768,52.761,52.8106,23373.0
2018-06-21 14:30:00,63.87,63.93,63.83,63.84,52891.0,52.8189,52.8685,52.7858,52.7941,52891.0
2018-06-21 14:40:00,63.83,63.85,63.78,63.81,27026.0,52.7858,52.8023,52.7444,52.7693,27026.0
2018-06-21 14:50:00,63.82,63.82,63.76,63.79,24407.0,52.7775,52.7775,52.7279,52.7527,24407.0
2018-06-21 15:00:00,63.79,63.81,63.71,63.72,71523.0,52.7527,52.7693,52.6866,52.6948,71523.0
2018-06-21 15:10:00,63.72,63.77,63.68,63.69,117383.0,52.6948,52.7362,52.6618,52.67,117383.0
2018-06-21 15:20:00,63.69,63.77,63.59,63.75,119653.0,52.67,52.7362,52.5873,52.7196,119653.0
2018-06-21 15:30:00,63.75,63.76,63.68,63.71,95962.0,52.7196,52.7279,52.6618,52.6866,95962.0
2018-06-21 15:40:00,63.71,63.85,63.67,63.84,95453.0,52.6866,52.8023,52.6535,52.7941,95453.0
2018-06-21 15:50:00,63.83,63.95,63.83,63.94,225711.0,52.7858,52.885,52.7858,52.8768,225711.0
2018-06-22 09:30:00,64.12,64.21,63.71,63.75,42831.0,53.0256,53.1,52.6866,52.7196,42831.0
2018-06-22 09:40:00,63.77,63.92,63.74,63.92,19329.0,52.7362,52.8602,52.7114,52.8602,19329.0
2018-06-22 09:50:00,63.9,63.99,63.88,63.95,27098.0,52.8437,52.9181,52.8271,52.885,27098.0
2018-06-22 10:00:00,63.96,64.01,63.79,63.8,67192.0,52.8933,52.9347,52.7527,52.761,67192.0
2018-06-22 10:10:00,63.81,63.92,63.81,63.88,48084.0,52.7693,52.8602,52.7693,52.8271,48084.0
2018-06-22 10:20:00,63.89,64.01,63.88,63.99,47021.0,52.8354,52.9347,52.8271,52.9181,47021.0
2018-06-22 10:30:00,64.0,64.07,63.92,64.05,30693.0,52.9264,52.9843,52.8602,52.9677,30693.0
2018-06-22 10:40:00,64.06,64.09,64.01,64.01,38013.0,52.976,53.0008,52.9347,52.9347,38013.0
2018-06-22 10:50:00,64.01,64.15,64.0,64.03,145744.0,52.9347,53.0504,52.9264,52.9512,145744.0
2018-06-22 11:00:00,64.05,64.14,63.97,64.0,29615.0,52.9677,53.0422,52.9016,52.9264,29615.0
2018-06-22 11:10:00,64.01,64.05,63.97,64.01,27481.0,52.9347,52.9677,52.9016,52.9347,27481.0
2018-06-22 11:20:00,64.0,64.02,63.88,63.91,38970.0,52.9264,52.9429,52.8271,52.852,38970.0
2018-06-22 11:30:00,63.9,63.91,63.8,63.88,41487.0,52.8437,52.852,52.761,52.8271,41487.0
2018-06-22 11:40:00,63.88,64.03,63.88,63.96,30365.0,52.8271,52.9512,52.8271,52.8933,30365.0
2018-06-22 11:50:00,63.97,63.97,63.79,63.8,29562.0,52.9016,52.9016,52.7527,52.761,29562.0
2018-06-22 12:00:00,63.8,63.98,63.79,63.97,32604.0,52.761,52.9098,52.7527,52.9016,32604.0
2018-06-22 12:10:00,63.97,63.99,63.9,63.99,17345.0,52.9016,52.9181,52.8437,52.9181,17345.0
2018-06-22 12:20:00,63.98,64.01,63.89,63.89,22296.0,52.9098,52.9347,52.8354,52.8354,22296.0
2018-06-22 12:30:00,63.89,63.94,63.87,63.91,27062.0,52.8354,52.8768,52.8189,52.852,27062.0
2018-06-22 12:40:00,63.93,63.97,63.89,63.97,22816.0,52.8685,52.9016,52.8354,52.9016,22816.0
2018-06-22 12:50:00,63.96,63.98,63.94,63.97,26228.0,52.8933,52.9098,52.8768,52.9016,26228.0
2018-06-22 13:00:00,63.97,63.99,63.9,63.97,18092.0,52.9016,52.9181,52.8437,52.9016,18092.0
2018-06-22 13:10:00,63.96,64.01,63.94,64.01,16409.0,52.8933,52.9347,52.8768,52.9347,16409.0
2018-06-22 13:20:00,64.01,64.05,63.97,64.01,25789.0,52.9347,52.9677,52.9016,52.9347,25789.0
2018-06-22 13:30:00,64.0,64.1,64.0,64.09,32032.0,52.9264,53.0091,52.9264,53.0008,32032.0
2018-06-22 13:40:00,64.08,64.16,64.07,64.14,26335.0,52.9925,53.0587,52.9843,53.0422,26335.0
2018-06-22 13:50:00,64.13,64.17,64.07,64.1,35878.0,53.0339,53.067,52.9843,53.0091,35878.0
2018-06-22 14:00:00,64.11,64.19,64.08,64.18,43219.0,53.0174,53.0835,52.9925,53.0752,43219.0
2018-06-22 14:10:00,64.19,64.22,64.17,64.21,23369.0,53.0835,53.1083,53.067,53.1,23369.0
2018-06-22 14:20:00,64.22,64.23,64.14,64.16,21905.0,53.1083,53.1166,53.0422,53.0587,21905.0
2018-06-22 14:30:00,64.17,64.19,64.1,64.11,29940.0,53.067,53.0835,53.0091,53.0174,29940.0
2018-06-22 14:40:00,64.11,64.22,64.1,64.22,29949.0,53.0174,53.1083,53.0091,53.1083,29949.0
2018-06-22 14:50:00,64.21,64.23,64.12,64.12,21467.0,53.1,53.1166,53.0256,53.0256,21467.0
2018-06-22 15:00:00,64.12,64.16,64.09,64.13,28601.0,53.0256,53.0587,53.0008,53.0339,28601.0
2018-06-22 15:10:00,64.13,64.28,64.13,64.27,54399.0,53.0339,53.1579,53.0339,53.1497,54399.0
2018-06-22 15:20:00,64.26,64.33,64.23,64.31,65062.0,53.1414,53.1993,53.1166,53.1827,65062.0
2018-06-22 15:30:00,64.31,64.35,64.23,64.34,123584.0,53.1827,53.2158,53.1166,53.2076,123584.0
2018-06-22 15:40:00,64.34,64.66,64.34,64.64,269583.0,53.2076,53.4722,53.2076,53.4556,269583.0
2018-06-22 15:50:00,64.63,64.76,64.41,64.43,940852.0,53.4474,53.5549,53.2654,53.282,940852.0
2018-06-25 09:30:00,64.42,64.65,64.36,64.38,75878.0,53.2737,53.4639,53.2241,53.2406,75878.0
2018-06-25 09:40:00,64.38,64.42,64.18,64.28,74348.0,53.2406,53.2737,53.0752,53.1579,74348.0
2018-06-25 09:50:00,64.27,64.36,64.11,64.14,34981.0,53.1497,53.2241,53.0174,53.0422,34981.0
2018-06-25 10:00:00,64.17,64.26,63.83,63.83,91532.0,53.067,53.1414,52.7858,52.7858,91532.0
2018-06-25 10:10:00,63.84,63.96,63.74,63.82,60466.0,52.7941,52.8933,52.7114,52.7775,60466.0
2018-06-25 10:20:00,63.82,63.82,63.71,63.77,58150.0,52.7775,52.7775,52.6866,52.7362,58150.0
2018-06-25 10:30:00,63.78,63.79,63.63,63.78,45393.0,52.7444,52.7527,52.6204,52.7444,45393.0
2018-06-25 10:40:00,63.79,63.99,63.78,63.94,41679.0,52.7527,52.9181,52.7444,52.8768,41679.0
2018-06-25 10:50:00,63.95,64.1,63.86,64.1,165683.0,52.885,53.0091,52.8106,53.0091,165683.0
2018-06-25 11:00:00,64.12,64.16,63.97,64.05,150665.0,53.0256,53.0587,52.9016,52.9677,150665.0
2018-06-25 11:10:00,64.05,64.13,63.98,64.02,62786.0,52.9677,53.0339,52.9098,52.9429,62786.0
2018-06-25 11:20:00,64.01,64.02,63.88,63.94,31149.0,52.9347,52.9429,52.8271,52.8768,31149.0
2018-06-25 11:30:00,63.93,63.96,63.83,63.84,56972.0,52.8685,52.8933,52.7858,52.7941,56972.0
2018-06-25 11:40:00,63.82,64.04,63.81,64.02,38294.0,52.7775,52.9595,52.7693,52.9429,38294.0
2018-06-25 11:50:00,64.02,64.09,63.93,63.93,33000.0,52.9429,53.0008,52.8685,52.8685,33000.0
2018-06-25 12:00:00,63.93,63.95,63.84,63.94,31971.0,52.8685,52.885,52.7941,52.8768,31971.0
2018-06-25 12:10:00,63.95,64.04,63.92,63.97,32470.0,52.885,52.9595,52.8602,52.9016,32470.0
2018-06-25 12:20:00,63.96,64.04,63.92,64.04,30514.0,52.8933,52.9595,52.8602,52.9595,30514.0
2018-06-25 12:30:00,64.05,64.05,63.95,63.97,41552.0,52.9677,52.9677,52.885,52.9016,41552.0
2018-06-25 12:40:00,63.97,64.02,63.9,63.92,27004.0,52.9016,52.9429,52.8437,52.8602,27004.0
2018-06-25 12:50:00,63.92,64.03,63.92,64.03,58082.0,52.8602,52.9512,52.8602,52.9512,58082.0
2018-06-25 13:00:00,64.03,64.03,63.95,63.99,23350.0,52.9512,52.9512,52.885,52.9181,23350.0
2018-06-25 13:10:00,63.99,63.99,63.9,63.96,21486.0,52.9181,52.9181,52.8437,52.8933,21486.0
2018-06-25 13:20:00,63.97,63.99,63.92,63.95,35723.0,52.9016,52.9181,52.8602,52.885,35723.0
2018-06-25 13:30:00,63.96,64.03,63.94,63.99,41906.0,52.8933,52.9512,52.8768,52.9181,41906.0
2018-06-25 13:40:00,63.99,64.1,63.98,64.08,34303.0,52.9181,53.0091,52.9098,52.9925,34303.0
2018-06-25 13:50:00,64.07,64.07,63.96,64.05,38341.0,52.9843,52.9843,52.8933,52.9677,38341.0
2018-06-25 14:00:00,64.05,64.17,64.05,64.15,34629.0,52.9677,53.067,52.9677,53.0504,34629.0
2018-06-25 14:10:00,64.16,64.18,64.11,64.13,86302.0,53.0587,53.0752,53.0174,53.0339,86302.0
2018-06-25 14:20:00,64.13,64.27,64.13,64.27,39989.0,53.0339,53.1497,53.0339,53.1497,39989.0
2018-06-25 14:30:00,64.26,64.28,64.21,64.25,51340.0,53.1414,53.1579,53.1,53.1331,51340.0
2018-06-25 14:40:00,64.25,64.27,64.22,64.25,41649.0,53.1331,53.1497,53.1083,53.1331,41649.0
2018-06-25 14:50:00,64.24,64.25,64.14,64.19,56327.0,53.1249,53.1331,53.0422,53.0835,56327.0
2018-06-25 15:00:00,64.19,64.19,64.08,64.12,42596.0,53.0835,53.0835,52.9925,53.0256,42596.0
2018-06-25 15:10:00,64.12,64.14,64.0,64.13,50044.0,53.0256,53.0422,52.9264,53.0339,50044.0
2018-06-25 15:20:00,64.13,64.19,64.11,64.13,90344.0,53.0339,53.0835,53.0174,53.0339,90344.0
2018-06-25 15:30:00,64.13,64.32,64.11,64.28,116430.0,53.0339,53.191,53.0174,53.1579,116430.0
2018-06-25 15:40:00,64.25,64.33,64.14,64.19,109529.0,53.1331,53.1993,53.0422,53.0835,109529.0
2018-06-25 15:50:00,64.18,64.32,64.13,64.15,256896.0,53.0752,53.191,53.0339,53.0504,256896.0
2018-06-26 09:30:00,64.4,64.47,64.07,64.26,99006.0,53.2572,53.3151,52.9843,53.1414,99006.0
2018-06-26 09:40:00,64.24,64.25,64.06,64.18,47633.0,53.1249,53.1331,52.976,53.0752,47633.0
2018-06-26 09:50:00,64.18,64.19,64.04,64.07,41372.0,53.0752,53.0835,52.9595,52.9843,41372.0
2018-06-26 10:00:00,64.09,64.16,64.02,64.03,89439.0,53.0008,53.0587,52.9429,52.9512,89439.0
2018-06-26 10:10:00,64.03,64.1,63.98,64.01,68713.0,52.9512,53.0091,52.9098,52.9347,68713.0
2018-06-26 10:20:00,64.04,64.07,63.93,64.01,85657.0,52.9595,52.9843,52.8685,52.9347,85657.0
2018-06-26 10:30:00,64.0,64.15,63.98,64.12,110038.0,52.9264,53.0504,52.9098,53.0256,110038.0
2018-06-26 10:40:00,64.12,64.22,64.09,64.2,92716.0,53.0256,53.1083,53.0008,53.0918,92716.0
2018-06-26 10:50:00,64.2,64.3,64.17,64.26,86814.0,53.0918,53.1745,53.067,53.1414,86814.0
2018-06-26 11:00:00,64.26,64.28,64.16,64.19,39587.0,53.1414,53.1579,53.0587,53.0835,39587.0
2018-06-26 11:10:00,64.19,64.22,64.13,64.18,30960.0,53.0835,53.1083,53.0339,53.0752,30960.0
2018-06-26 11:20:00,64.18,64.24,64.18,64.2,33116.0,53.0752,53.1249,53.0752,53.0918,33116.0
2018-06-26 11:30:00,64.21,64.24,64.14,64.17,25889.0,53.1,53.1249,53.0422,53.067,25889.0
2018-06-26 11:40:00,64.17,64.22,64.16,64.17,34582.0,53.067,53.1083,53.0587,53.067,34582.0
2018-06-26 11:50:00,64.17,64.19,64.15,64.17,28606.0,53.067,53.0835,53.0504,53.067,28606.0
2018-06-26 12:00:00,64.17,64.19,64.13,64.17,33346.0,53.067,53.0835,53.0339,53.067,33346.0
2018-06-26 12:10:00,64.17,64.19,64.11,64.12,31681.0,53.067,53.0835,53.0174,53.0256,31681.0
2018-06-26 12:20:00,64.13,64.14,64.1,64.13,22837.0,53.0339,53.0422,53.0091,53.0339,22837.0
2018-06-26 12:30:00,64.14,64.15,64.12,64.14,51648.0,53.0422,53.0504,53.0256,53.0422,51648.0
2018-06-26 12:40:00,64.14,64.23,64.14,64.23,49202.0,53.0422,53.1166,53.0422,53.1166,49202.0
2018-06-26 12:50:00,64.23,64.3,64.21,64.29,34808.0,53.1166,53.1745,53.1,53.1662,34808.0
2018-06-26 13:00:00,64.29,64.31,64.25,64.27,22340.0,53.1662,53.1827,53.1331,53.1497,22340.0
2018-06-26 13:10:00,64.27,64.3,64.25,64.3,23562.0,53.1497,53.1745,53.1331,53.1745,23562.0
2018-06-26 13:20:00,64.3,64.35,64.28,64.34,20225.0,53.1745,53.2158,53.1579,53.2076,20225.0
2018-06-26 13:30:00,64.34,64.35,64.31,64.33,27190.0,53.2076,53.2158,53.1827,53.1993,27190.0
2018-06-26 13:40:00,64.33,64.34,64.31,64.31,42310.0,53.1993,53.2076,53.1827,53.1827,42310.0
2018-06-26 13:50:00,64.32,64.32,64.24,64.25,32037.0,53.191,53.191,53.1249,53.1331,32037.0
2018-06-26 14:00:00,64.25,64.29,64.23,64.23,27629.0,53.1331,53.1662,53.1166,53.1166,27629.0
2018-06-26 14:10:00,64.23,64.3,64.22,64.29,31773.0,53.1166,53.1745,53.1083,53.1662,31773.0
2018-06-26 14:20:00,64.29,64.31,64.24,64.31,38208.0,53.1662,53.1827,53.1249,53.1827,38208.0
2018-06-26 14:30:00,64.31,64.38,64.29,64.38,44733.0,53.1827,53.2406,53.1662,53.2406,44733.0
2018-06-26 14:40:00,64.39,64.42,64.37,64.39,37802.0,53.2489,53.2737,53.2324,53.2489,37802.0
2018-06-26 14:50:00,64.4,64.47,64.4,64.46,37424.0,53.2572,53.3151,53.2572,53.3068,37424.0
2018-06-26 15:00:00,64.45,64.45,64.35,64.4,37578.0,53.2985,53.2985,53.2158,53.2572,37578.0
2018-06-26 15:10:00,64.41,64.43,64.37,64.39,38540.0,53.2654,53.282,53.2324,53.2489,38540.0
2018-06-26 15:20:00,64.38,64.42,64.34,64.41,40813.0,53.2406,53.2737,53.2076,53.2654,40813.0
2018-06-26 15:30:00,64.41,64.42,64.24,64.25,81232.0,53.2654,53.2737,53.1249,53.1331,81232.0
2018-06-26 15:40:00,64.25,64.27,64.1,64.11,132559.0,53.1331,53.1497,53.0091,53.0174,132559.0
2018-06-26 15:50:00,64.11,64.11,64.01,64.03,340995.0,53.0174,53.0174,52.9347,52.9512,340995.0
2018-06-27 09:30:00,64.15,64.28,63.94,64.15,104474.0,53.0504,53.1579,52.8768,53.0504,104474.0
2018-06-27 09:40:00,64.14,64.26,64.05,64.24,49749.0,53.0422,53.1414,52.9677,53.1249,49749.0
2018-06-27 09:50:00,64.23,64.35,64.17,64.23,36948.0,53.1166,53.2158,53.067,53.1166,36948.0
2018-06-27 10:00:00,64.23,64.42,64.14,64.42,62550.0,53.1166,53.2737,53.0422,53.2737,62550.0
2018-06-27 10:10:00,64.42,64.69,64.4,64.57,55382.0,53.2737,53.497,53.2572,53.3978,55382.0
2018-06-27 10:20:00,64.58,64.71,64.56,64.7,46490.0,53.406,53.5135,53.3895,53.5053,46490.0
2018-06-27 10:30:00,64.72,64.72,64.53,64.56,36713.0,53.5218,53.5218,53.3647,53.3895,36713.0
2018-06-27 10:40:00,64.56,64.56,64.44,64.48,34373.0,53.3895,53.3895,53.2903,53.3233,34373.0
2018-06-27 10:50:00,64.49,64.55,64.45,64.55,35709.0,53.3316,53.3812,53.2985,53.3812,35709.0
2018-06-27 11:00:00,64.56,64.57,64.45,64.45,39896.0,53.3895,53.3978,53.2985,53.2985,39896.0
2018-06-27 11:10:00,64.46,64.56,64.46,64.56,37533.0,53.3068,53.3895,53.3068,53.3895,37533.0
2018-06-27 11:20:00,64.56,64.61,64.56,64.57,33440.0,53.3895,53.4308,53.3895,53.3978,33440.0
2018-06-27 11:30:00,64.59,64.68,64.54,64.67,34337.0,53.4143,53.4887,53.373,53.4805,34337.0
2018-06-27 11:40:00,64.66,64.73,64.61,64.73,40726.0,53.4722,53.5301,53.4308,53.5301,40726.0
2018-06-27 11:50:00,64.74,64.76,64.69,64.73,31337.0,53.5383,53.5549,53.497,53.5301,31337.0
2018-06-27 12:00:00,64.73,64.76,64.7,64.75,28956.0,53.5301,53.5549,53.5053,53.5466,28956.0
2018-06-27 12:10:00,64.74,64.81,64.71,64.78,28400.0,53.5383,53.5962,53.5135,53.5714,28400.0
2018-06-27 12:20:00,64.77,64.77,64.71,64.71,14793.0,53.5632,53.5632,53.5135,53.5135,14793.0
2018-06-27 12:30:00,64.71,64.72,64.62,64.65,24283.0,53.5135,53.5218,53.4391,53.4639,24283.0
2018-06-27 12:40:00,64.64,64.65,64.59,64.63,20123.0,53.4556,53.4639,53.4143,53.4474,20123.0
2018-06-27 12:50:00,64.63,64.65,64.53,64.54,22336.0,53.4474,53.4639,53.3647,53.373,22336.0
2018-06-27 13:00:00,64.55,64.6,64.52,64.52,20914.0,53.3812,53.4226,53.3564,53.3564,20914.0
2018-06-27 13:10:00,64.53,64.62,64.46,64.46,69968.0,53.3647,53.4391,53.3068,53.3068,69968.0
2018-06-27 13:20:00,64.46,64.56,64.44,64.51,30870.0,53.3068,53.3895,53.2903,53.3481,30870.0
2018-06-27 13:30:00,64.5,64.5,64.39,64.42,21067.0,53.3399,53.3399,53.2489,53.2737,21067.0
2018-06-27 13:40:00,64.42,64.57,64.4,64.57,51727.0,53.2737,53.3978,53.2572,53.3978,51727.0
2018-06-27 13:50:00,64.55,64.58,64.52,64.55,46550.0,53.3812,53.406,53.3564,53.3812,46550.0
2018-06-27 14:00:00,64.55,64.57,64.5,64.51,57893.0,53.3812,53.3978,53.3399,53.3481,57893.0
2018-06-27 14:10:00,64.51,64.55,64.5,64.5,77629.0,53.3481,53.3812,53.3399,53.3399,77629.0
2018-06-27 14:20:00,64.5,64.56,64.48,64.53,47088.0,53.3399,53.3895,53.3233,53.3647,47088.0
2018-06-27 14:30:00,64.53,64.6,64.49,64.59,44714.0,53.3647,53.4226,53.3316,53.4143,44714.0
2018-06-27 14:40:00,64.59,64.59,64.53,64.56,36882.0,53.4143,53.4143,53.3647,53.3895,36882.0
2018-06-27 14:50:00,64.55,64.59,64.53,64.56,72968.0,53.3812,53.4143,53.3647,53.3895,72968.0
2018-06-27 15:00:00,64.56,64.64,64.52,64.61,107255.0,53.3895,53.4556,53.3564,53.4308,107255.0
2018-06-27 15:10:00,64.6,64.62,64.55,64.58,266044.0,53.4226,53.4391,53.3812,53.406,266044.0
2018-06-27 15:20:00,64.58,64.65,64.55,64.63,143935.0,53.406,53.4639,53.3812,53.4474,143935.0
2018-06-27 15:30:00,64.63,64.66,64.49,64.49,131080.0,53.4474,53.4722,53.3316,53.3316,131080.0
2018-06-27 15:40:00,64.5,64.55,64.48,64.49,127430.0,53.3399,53.3812,53.3233,53.3316,127430.0
2018-06-27 15:50:00,64.48,64.58,64.42,64.42,342449.0,53.3233,53.406,53.2737,53.2737,342449.0
2018-06-28 09:30:00,64.41,64.79,64.41,64.73,74438.0,53.2654,53.5797,53.2654,53.5301,74438.0
2018-06-28 09:40:00,64.73,64.9,64.64,64.9,40180.0,53.5301,53.6707,53.4556,53.6707,40180.0
2018-06-28 09:50:00,64.91,64.95,64.74,64.78,33105.0,53.6789,53.712,53.5383,53.5714,33105.0
2018-06-28 10:00:00,64.8,64.83,64.73,64.75,59899.0,53.588,53.6128,53.5301,53.5466,59899.0
2018-06-28 10:10:00,64.74,64.8,64.65,64.78,56761.0,53.5383,53.588,53.4639,53.5714,56761.0
2018-06-28 10:20:00,64.78,64.9,64.73,64.89,56148.0,53.5714,53.6707,53.5301,53.6624,56148.0
2018-06-28 10:30:00,64.89,64.9,64.76,64.79,93465.0,53.6624,53.6707,53.5549,53.5797,93465.0
2018-06-28 10:40:00,64.78,64.84,64.71,64.73,40265.0,53.5714,53.621,53.5135,53.5301,40265.0
2018-06-28 10:50:00,64.73,64.85,64.67,64.79,46305.0,53.5301,53.6293,53.4805,53.5797,46305.0
2018-06-28 11:00:00,64.79,64.82,64.65,64.7,69894.0,53.5797,53.6045,53.4639,53.5053,69894.0
2018-06-28 11:10:00,64.7,64.72,64.6,64.67,34251.0,53.5053,53.5218,53.4226,53.4805,34251.0
2018-06-28 11:20:00,64.68,64.7,64.55,64.63,103612.0,53.4887,53.5053,53.3812,53.4474,103612.0
2018-06-28 11:30:00,64.63,64.83,64.62,64.82,45864.0,53.4474,53.6128,53.4391,53.6045,45864.0
2018-06-28 11:40:00,64.83,64.84,64.76,64.8,28481.0,53.6128,53.621,53.5549,53.588,28481.0
2018-06-28 11:50:00,64.81,64.84,64.74,64.74,26165.0,53.5962,53.621,53.5383,53.5383,26165.0
2018-06-28 12:00:00,64.74,64.83,64.73,64.81,30344.0,53.5383,53.6128,53.5301,53.5962,30344.0
2018-06-28 12:10:00,64.82,64.87,64.79,64.82,26294.0,53.6045,53.6459,53.5797,53.6045,26294.0
2018-06-28 12:20:00,64.83,64.84,64.71,64.74,37185.0,53.6128,53.621,53.5135,53.5383,37185.0
2018-06-28 12:30:00,64.75,64.82,64.72,64.82,62420.0,53.5466,53.6045,53.5218,53.6045,62420.0
2018-06-28 12:40:00,64.81,64.92,64.81,64.92,85061.0,53.5962,53.6872,53.5962,53.6872,85061.0
2018-06-28 12:50:00,64.93,65.01,64.93,65.01,37982.0,53.6955,53.7616,53.6955,53.7616,37982.0
2018-06-28 13:00:00,65.0,65.02,64.92,64.94,33918.0,53.7534,53.7699,53.6872,53.7037,33918.0
2018-06-28 13:10:00,64.95,65.0,64.91,64.92,32836.0,53.712,53.7534,53.6789,53.6872,32836.0
2018-06-28 13:20:00,64.92,65.01,64.85,65.01,64944.0,53.6872,53.7616,53.6293,53.7616,64944.0
2018-06-28 13:30:00,65.01,65.09,64.95,65.07,52825.0,53.7616,53.8278,53.712,53.8112,52825.0
2018-06-28 13:40:00,65.08,65.11,64.98,64.98,46159.0,53.8195,53.8443,53.7368,53.7368,46159.0
2018-06-28 13:50:00,64.97,65.01,64.94,64.94,36557.0,53.7285,53.7616,53.7037,53.7037,36557.0
2018-06-28 14:00:00,64.94,65.0,64.93,64.97,26391.0,53.7037,53.7534,53.6955,53.7285,26391.0
2018-06-28 14:10:00,64.97,64.98,64.9,64.91,34919.0,53.7285,53.7368,53.6707,53.6789,34919.0
2018-06-28 14:20:00,64.92,64.99,64.91,64.98,53383.0,53.6872,53.7451,53.6789,53.7368,53383.0
2018-06-28 14:30:00,64.97,64.98,64.9,64.91,54293.0,53.7285,53.7368,53.6707,53.6789,54293.0
2018-06-28 14:40:00,64.91,64.94,64.85,64.89,29153.0,53.6789,53.7037,53.6293,53.6624,29153.0
2018-06-28 14:50:00,64.89,65.04,64.88,65.04,65037.0,53.6624,53.7864,53.6541,53.7864,65037.0
2018-06-28 15:00:00,65.04,65.18,65.02,65.14,74217.0,53.7864,53.9022,53.7699,53.8691,74217.0
2018-06-28 15:10:00,65.15,65.2,65.08,65.14,55942.0,53.8774,53.9188,53.8195,53.8691,55942.0
2018-06-28 15:20:00,65.13,65.23,65.08,65.1,105709.0,53.8609,53.9436,53.8195,53.8361,105709.0
2018-06-28 15:30:00,65.1,65.1,65.01,65.09,153833.0,53.8361,53.8361,53.7616,53.8278,153833.0
2018-06-28 15:40:00,65.09,65.2,65.08,65.17,108255.0,53.8278,53.9188,53.8195,53.8939,108255.0
2018-06-28 15:50:00,65.18,65.19,65.08,65.16,292385.0,53.9022,53.9105,53.8195,53.8857,292385.0
2018-06-29 09:30:00,65.12,65.26,64.57,65.01,130748.0,53.8526,53.9684,53.3978,53.7616,130748.0
2018-06-29 09:40:00,65.0,65.19,65.0,65.08,117840.0,53.7534,53.9105,53.7534,53.8195,117840.0
2018-06-29 09:50:00,65.09,65.24,64.97,65.21,82246.0,53.8278,53.9518,53.7285,53.927,82246.0
2018-06-29 10:00:00,65.21,65.38,65.16,65.38,71660.0,53.927,54.0676,53.8857,54.0676,71660.0
2018-06-29 10:10:00,65.37,65.37,65.25,65.36,43088.0,54.0593,54.0593,53.9601,54.0511,43088.0
2018-06-29 10:20:00,65.35,65.44,65.31,65.41,65533.0,54.0428,54.1172,54.0097,54.0924,65533.0
2018-06-29 10:30:00,65.42,65.54,65.4,65.43,39509.0,54.1007,54.1999,54.0841,54.109,39509.0
2018-06-29 10:40:00,65.41,65.53,65.41,65.44,39440.0,54.0924,54.1917,54.0924,54.1172,39440.0
2018-06-29 10:50:00,65.43,65.48,65.39,65.48,26729.0,54.109,54.1503,54.0759,54.1503,26729.0
2018-06-29 11:00:00,65.48,65.74,65.47,65.66,108877.0,54.1503,54.3653,54.142,54.2992,108877.0
2018-06-29 11:10:00,65.65,65.83,65.63,65.81,81865.0,54.2909,54.4397,54.2744,54.4232,81865.0
2018-06-29 11:20:00,65.81,65.99,65.8,65.97,56797.0,54.4232,54.5721,54.4149,54.5555,56797.0
2018-06-29 11:30:00,65.97,66.12,65.97,66.1,78933.0,54.5555,54.6796,54.5555,54.663,78933.0
2018-06-29 11:40:00,66.09,66.14,66.03,66.06,55764.0,54.6548,54.6961,54.6051,54.63,55764.0
2018-06-29 11:50:00,66.07,66.1,66.02,66.09,42080.0,54.6382,54.663,54.5969,54.6548,42080.0
2018-06-29 12:00:00,66.1,66.1,65.98,66.03,45216.0,54.663,54.663,54.5638,54.6051,45216.0
2018-06-29 12:10:00,66.03,66.08,65.98,66.07,45348.0,54.6051,54.6465,54.5638,54.6382,45348.0
2018-06-29 12:20:00,66.08,66.19,66.03,66.18,56228.0,54.6465,54.7375,54.6051,54.7292,56228.0
2018-06-29 12:30:00,66.17,66.18,66.03,66.03,42181.0,54.7209,54.7292,54.6051,54.6051,42181.0
2018-06-29 12:40:00,66.03,66.03,65.97,65.99,35881.0,54.6051,54.6051,54.5555,54.5721,35881.0
2018-06-29 12:50:00,65.99,66.03,65.99,66.03,22984.0,54.5721,54.6051,54.5721,54.6051,22984.0
2018-06-29 13:00:00,66.04,66.17,66.02,66.14,45604.0,54.6134,54.7209,54.5969,54.6961,45604.0
2018-06-29 13:10:00,66.14,66.15,66.07,66.13,49047.0,54.6961,54.7044,54.6382,54.6878,49047.0
2018-06-29 13:20:00,66.13,66.13,66.08,66.09,29521.0,54.6878,54.6878,54.6465,54.6548,29521.0
2018-06-29 13:30:00,66.1,66.11,66.06,66.11,73453.0,54.663,54.6713,54.63,54.6713,73453.0
2018-06-29 13:40:00,66.11,66.23,66.11,66.16,39632.0,54.6713,54.7705,54.6713,54.7126,39632.0
2018-06-29 13:50:00,66.16,66.2,66.15,66.18,30166.0,54.7126,54.7457,54.7044,54.7292,30166.0
2018-06-29 14:00:00,66.17,66.18,66.06,66.07,45986.0,54.7209,54.7292,54.63,54.6382,45986.0
2018-06-29 14:10:00,66.06,66.08,65.92,65.98,103485.0,54.63,54.6465,54.5142,54.5638,103485.0
2018-06-29 14:20:00,65.98,66.04,65.93,66.03,32557.0,54.5638,54.6134,54.5224,54.6051,32557.0
2018-06-29 14:30:00,66.03,66.05,65.96,65.98,44182.0,54.6051,54.6217,54.5473,54.5638,44182.0
2018-06-29 14:40:00,65.99,66.0,65.92,65.98,69239.0,54.5721,54.5803,54.5142,54.5638,69239.0
2018-06-29 14:50:00,65.98,66.03,65.97,66.01,49448.0,54.5638,54.6051,54.5555,54.5886,49448.0
2018-06-29 15:00:00,66.0,66.07,65.97,65.98,69299.0,54.5803,54.6382,54.5555,54.5638,69299.0
2018-06-29 15:10:00,65.98,65.98,65.94,65.94,78812.0,54.5638,54.5638,54.5307,54.5307,78812.0
2018-06-29 15:20:00,65.95,65.96,65.87,65.91,121378.0,54.539,54.5473,54.4728,54.5059,121378.0
2018-06-29 15:30:00,65.92,65.93,65.83,65.86,103999.0,54.5142,54.5224,54.4397,54.4646,103999.0
2018-06-29 15:40:00,65.86,65.91,65.8,65.84,116429.0,54.4646,54.5059,54.4149,54.448,116429.0
2018-06-29 15:50:00,65.83,65.84,65.65,65.7,554596.0,54.4397,54.448,54.2909,54.3322,554596.0
2018-07-02 09:30:00,65.59,65.78,65.35,65.59,67984.0,54.2413,54.3984,54.0428,54.2413,67984.0
2018-07-02 09:40:00,65.63,65.63,65.23,65.31,36902.0,54.2744,54.2744,53.9436,54.0097,36902.0
2018-07-02 09:50:00,65.3,65.46,65.17,65.37,30865.0,54.0015,54.1338,53.8939,54.0593,30865.0
2018-07-02 10:00:00,65.41,65.52,65.33,65.36,41275.0,54.0924,54.1834,54.0263,54.0511,41275.0
2018-07-02 10:10:00,65.34,65.34,65.0,65.0,53880.0,54.0345,54.0345,53.7534,53.7534,53880.0
2018-07-02 10:20:00,65.01,65.05,64.87,64.87,85169.0,53.7616,53.7947,53.6459,53.6459,85169.0
2018-07-02 10:30:00,64.87,64.93,64.79,64.86,81148.0,53.6459,53.6955,53.5797,53.6376,81148.0
2018-07-02 10:40:00,64.85,64.85,64.73,64.74,54028.0,53.6293,53.6293,53.5301,53.5383,54028.0
2018-07-02 10:50:00,64.73,64.74,64.47,64.49,63441.0,53.5301,53.5383,53.3151,53.3316,63441.0
2018-07-02 11:00:00,64.49,64.72,64.47,64.67,75889.0,53.3316,53.5218,53.3151,53.4805,75889.0
2018-07-02 11:10:00,64.66,64.7,64.54,64.69,48667.0,53.4722,53.5053,53.373,53.497,48667.0
2018-07-02 11:20:00,64.68,64.74,64.48,64.5,51107.0,53.4887,53.5383,53.3233,53.3399,51107.0
2018-07-02 11:30:00,64.5,64.56,64.43,64.44,40905.0,53.3399,53.3895,53.282,53.2903,40905.0
2018-07-02 11:40:00,64.44,64.53,64.39,64.5,57538.0,53.2903,53.3647,53.2489,53.3399,57538.0
2018-07-02 11:50:00,64.5,64.59,64.46,64.46,46183.0,53.3399,53.4143,53.3068,53.3068,46183.0
2018-07-02 12:00:00,64.46,64.46,64.38,64.4,69320.0,53.3068,53.3068,53.2406,53.2572,69320.0
2018-07-02 12:10:00,64.39,64.49,64.37,64.45,73019.0,53.2489,53.3316,53.2324,53.2985,73019.0
2018-07-02 12:20:00,64.45,64.47,64.34,64.34,49069.0,53.2985,53.3151,53.2076,53.2076,49069.0
2018-07-02 12:30:00,64.34,64.34,64.22,64.26,32500.0,53.2076,53.2076,53.1083,53.1414,32500.0
2018-07-02 12:40:00,64.25,64.26,64.15,64.18,36760.0,53.1331,53.1414,53.0504,53.0752,36760.0
2018-07-02 12:50:00,64.17,64.18,64.1,64.11,24989.0,53.067,53.0752,53.0091,53.0174,24989.0
2018-07-02 13:00:00,64.11,64.12,63.96,64.01,65413.0,53.0174,53.0256,52.8933,52.9347,65413.0
2018-07-02 13:10:00,64.01,64.09,63.98,63.99,40386.0,52.9347,53.0008,52.9098,52.9181,40386.0
2018-07-02 13:20:00,63.98,64.02,63.89,63.98,47296.0,52.9098,52.9429,52.8354,52.9098,47296.0
2018-07-02 13:30:00,63.97,63.98,63.81,63.81,32711.0,52.9016,52.9098,52.7693,52.7693,32711.0
2018-07-02 13:40:00,63.8,63.91,63.77,63.87,39143.0,52.761,52.852,52.7362,52.8189,39143.0
2018-07-02 13:50:00,63.87,63.94,63.84,63.88,98231.0,52.8189,52.8768,52.7941,52.8271,98231.0
2018-07-02 14:00:00,63.88,64.11,63.88,64.11,41034.0,52.8271,53.0174,52.8271,53.0174,41034.0
2018-07-02 14:10:00,64.12,64.28,64.07,64.27,153633.0,53.0256,53.1579,52.9843,53.1497,153633.0
2018-07-02 14:20:00,64.27,64.48,64.26,64.34,52460.0,53.1497,53.3233,53.1414,53.2076,52460.0
2018-07-02 14:30:00,64.34,64.37,64.26,64.3,39756.0,53.2076,53.2324,53.1414,53.1745,39756.0
2018-07-02 14:40:00,64.3,64.39,64.24,64.25,52483.0,53.1745,53.2489,53.1249,53.1331,52483.0
2018-07-02 14:50:00,64.26,64.4,64.26,64.37,40107.0,53.1414,53.2572,53.1414,53.2324,40107.0
2018-07-02 15:00:00,64.38,64.38,64.21,64.21,39742.0,53.2406,53.2406,53.1,53.1,39742.0
2018-07-02 15:10:00,64.21,64.29,64.19,64.26,68593.0,53.1,53.1662,53.0835,53.1414,68593.0
2018-07-02 15:20:00,64.25,64.27,64.19,64.23,59134.0,53.1331,53.1497,53.0835,53.1166,59134.0
2018-07-02 15:30:00,64.24,64.37,64.19,64.37,101226.0,53.1249,53.2324,53.0835,53.2324,101226.0
2018-07-02 15:40:00,64.36,64.49,64.26,64.46,166738.0,53.2241,53.3316,53.1414,53.3068,166738.0
2018-07-02 15:50:00,64.46,64.54,64.42,64.5,312481.0,53.3068,53.373,53.2737,53.3399,312481.0
2018-07-03 09:30:00,64.77,65.06,64.68,64.99,72373.0,53.5632,53.803,53.4887,53.7451,72373.0
2018-07-03 09:40:00,64.95,65.55,64.91,65.51,96156.0,53.712,54.2082,53.6789,54.1751,96156.0
2018-07-03 09:50:00,65.51,65.57,65.19,65.2,45151.0,54.1751,54.2247,53.9105,53.9188,45151.0
2018-07-03 10:00:00,65.21,65.35,65.19,65.28,52166.0,53.927,54.0428,53.9105,53.9849,52166.0
2018-07-03 10:10:00,65.28,65.43,65.28,65.37,41082.0,53.9849,54.109,53.9849,54.0593,41082.0
2018-07-03 10:20:00,65.36,65.44,65.19,65.39,36422.0,54.0511,54.1172,53.9105,54.0759,36422.0
2018-07-03 10:30:00,65.38,65.38,65.1,65.17,38303.0,54.0676,54.0676,53.8361,53.8939,38303.0
2018-07-03 10:40:00,65.17,65.26,65.14,65.22,31738.0,53.8939,53.9684,53.8691,53.9353,31738.0
2018-07-03 10:50:00,65.24,65.27,65.15,65.25,44921.0,53.9518,53.9766,53.8774,53.9601,44921.0
2018-07-03 11:00:00,65.24,65.26,65.14,65.24,36098.0,53.9518,53.9684,53.8691,53.9518,36098.0
2018-07-03 11:10:00,65.24,65.45,65.24,65.45,50848.0,53.9518,54.1255,53.9518,54.1255,50848.0
2018-07-03 11:20:00,65.46,65.68,65.46,65.63,45001.0,54.1338,54.3157,54.1338,54.2744,45001.0
2018-07-03 11:30:00,65.63,65.73,65.6,65.72,40373.0,54.2744,54.3571,54.2495,54.3488,40373.0
2018-07-03 11:40:00,65.72,65.81,65.6,65.6,51931.0,54.3488,54.4232,54.2495,54.2495,51931.0
2018-07-03 11:50:00,65.59,65.75,65.58,65.72,40194.0,54.2413,54.3736,54.233,54.3488,40194.0
2018-07-03 12:00:00,65.73,65.77,65.61,65.64,34088.0,54.3571,54.3901,54.2578,54.2826,34088.0
2018-07-03 12:10:00,65.63,65.71,65.54,65.55,49258.0,54.2744,54.3405,54.1999,54.2082,49258.0
2018-07-03 12:20:00,65.54,65.58,65.36,65.37,60310.0,54.1999,54.233,54.0511,54.0593,60310.0
2018-07-03 12:30:00,65.37,65.4,65.22,65.23,47874.0,54.0593,54.0841,53.9353,53.9436,47874.0
2018-07-03 12:40:00,65.23,65.26,64.98,65.02,73012.0,53.9436,53.9684,53.7368,53.7699,73012.0
2018-07-03 12:50:00,65.02,65.1,64.94,65.09,191819.0,53.7699,53.8361,53.7037,53.8278,191819.0
2018-07-05 09:30:00,65.57,65.66,65.25,65.62,68343.0,54.2247,54.2992,53.9601,54.2661,68343.0
2018-07-05 09:40:00,65.64,65.81,65.63,65.68,47808.0,54.2826,54.4232,54.2744,54.3157,47808.0
2018-07-05 09:50:00,65.69,65.74,65.2,65.41,35993.0,54.324,54.3653,53.9188,54.0924,35993.0
2018-07-05 10:00:00,65.46,65.55,65.31,65.36,30095.0,54.1338,54.2082,54.0097,54.0511,30095.0
2018-07-05 10:10:00,65.33,65.35,65.19,65.28,20878.0,54.0263,54.0428,53.9105,53.9849,20878.0
2018-07-05 10:20:00,65.29,65.32,65.17,65.28,38812.0,53.9932,54.018,53.8939,53.9849,38812.0
2018-07-05 10:30:00,65.29,65.3,65.18,65.18,41855.0,53.9932,54.0015,53.9022,53.9022,41855.0
2018-07-05 10:40:00,65.18,65.49,65.18,65.42,43262.0,53.9022,54.1586,53.9022,54.1007,43262.0
2018-07-05 10:50:00,65.41,65.53,65.37,65.5,77297.0,54.0924,54.1917,54.0593,54.1668,77297.0
2018-07-05 11:00:00,65.51,65.59,65.48,65.55,40369.0,54.1751,54.2413,54.1503,54.2082,40369.0
2018-07-05 11:10:00,65.55,65.58,65.36,65.38,35076.0,54.2082,54.233,54.0511,54.0676,35076.0
2018-07-05 11:20:00,65.38,65.42,65.32,65.38,33869.0,54.0676,54.1007,54.018,54.0676,33869.0
2018-07-05 11:30:00,65.37,65.45,65.34,65.42,34265.0,54.0593,54.1255,54.0345,54.1007,34265.0
2018-07-05 11:40:00,65.42,65.49,65.42,65.45,25851.0,54.1007,54.1586,54.1007,54.1255,25851.0
2018-07-05 11:50:00,65.45,65.46,65.35,65.42,26798.0,54.1255,54.1338,54.0428,54.1007,26798.0
2018-07-05 12:00:00,65.42,65.61,65.41,65.61,34322.0,54.1007,54.2578,54.0924,54.2578,34322.0
2018-07-05 12:10:00,65.6,65.71,65.59,65.69,18568.0,54.2495,54.3405,54.2413,54.324,18568.0
2018-07-05 12:20:00,65.69,65.71,65.61,65.63,21444.0,54.324,54.3405,54.2578,54.2744,21444.0
2018-07-05 12:30:00,65.63,65.66,65.57,65.57,21489.0,54.2744,54.2992,54.2247,54.2247,21489.0
2018-07-05 12:40:00,65.56,65.62,65.52,65.56,21597.0,54.2165,54.2661,54.1834,54.2165,21597.0
2018-07-05 12:50:00,65.56,65.57,65.47,65.47,25477.0,54.2165,54.2247,54.142,54.142,25477.0
2018-07-05 13:00:00,65.46,65.5,65.41,65.45,21893.0,54.1338,54.1668,54.0924,54.1255,21893.0
2018-07-05 13:10:00,65.46,65.54,65.46,65.54,17587.0,54.1338,54.1999,54.1338,54.1999,17587.0
2018-07-05 13:20:00,65.54,65.55,65.46,65.47,15618.0,54.1999,54.2082,54.1338,54.142,15618.0
2018-07-05 13:30:00,65.48,65.53,65.47,65.53,27932.0,54.1503,54.1917,54.142,54.1917,27932.0
2018-07-05 13:40:00,65.53,65.57,65.51,65.57,18667.0,54.1917,54.2247,54.1751,54.2247,18667.0
2018-07-05 13:50:00,65.56,65.67,65.56,65.62,28023.0,54.2165,54.3074,54.2165,54.2661,28023.0
2018-07-05 14:00:00,65.63,65.73,65.63,65.71,34362.0,54.2744,54.3571,54.2744,54.3405,34362.0
2018-07-05 14:10:00,65.7,65.72,65.65,65.71,26837.0,54.3322,54.3488,54.2909,54.3405,26837.0
2018-07-05 14:20:00,65.71,65.75,65.68,65.72,29810.0,54.3405,54.3736,54.3157,54.3488,29810.0
2018-07-05 14:30:00,65.72,65.79,65.69,65.77,36244.0,54.3488,54.4067,54.324,54.3901,36244.0
2018-07-05 14:40:00,65.77,65.78,65.64,65.65,24268.0,54.3901,54.3984,54.2826,54.2909,24268.0
2018-07-05 14:50:00,65.64,65.67,65.62,65.63,23478.0,54.2826,54.3074,54.2661,54.2744,23478.0
2018-07-05 15:00:00,65.63,65.7,65.61,65.69,36936.0,54.2744,54.3322,54.2578,54.324,36936.0
2018-07-05 15:10:00,65.68,65.68,65.57,65.58,32799.0,54.3157,54.3157,54.2247,54.233,32799.0
2018-07-05 15:20:00,65.58,65.69,65.57,65.66,32488.0,54.233,54.324,54.2247,54.2992,32488.0
2018-07-05 15:30:00,65.65,65.71,65.58,65.69,58810.0,54.2909,54.3405,54.233,54.324,58810.0
2018-07-05 15:40:00,65.68,65.75,65.63,65.72,85921.0,54.3157,54.3736,54.2744,54.3488,85921.0
2018-07-05 15:50:00,65.71,66.02,65.7,65.98,280046.0,54.3405,54.5969,54.3322,54.5638,280046.0
2018-07-06 09:30:00,66.12,66.35,65.89,65.9,57373.0,54.6796,54.8698,54.4894,54.4976,57373.0
2018-07-06 09:40:00,65.9,66.0,65.85,65.85,24987.0,54.4976,54.5803,54.4563,54.4563,24987.0
2018-07-06 09:50:00,65.81,65.96,65.78,65.95,23801.0,54.4232,54.5473,54.3984,54.539,23801.0
2018-07-06 10:00:00,65.96,66.0,65.9,65.96,31611.0,54.5473,54.5803,54.4976,54.5473,31611.0
2018-07-06 10:10:00,65.94,65.94,65.74,65.8,31071.0,54.5307,54.5307,54.3653,54.4149,31071.0
2018-07-06 10:20:00,65.78,65.78,65.6,65.61,37361.0,54.3984,54.3984,54.2495,54.2578,37361.0
2018-07-06 10:30:00,65.62,65.62,65.5,65.54,46779.0,54.2661,54.2661,54.1668,54.1999,46779.0
2018-07-06 10:40:00,65.56,65.67,65.51,65.63,51800.0,54.2165,54.3074,54.1751,54.2744,51800.0
2018-07-06 10:50:00,65.61,65.79,65.61,65.77,26127.0,54.2578,54.4067,54.2578,54.3901,26127.0
2018-07-06 11:00:00,65.76,65.91,65.75,65.9,19684.0,54.3819,54.5059,54.3736,54.4976,19684.0
2018-07-06 11:10:00,65.9,66.0,65.87,65.95,57735.0,54.4976,54.5803,54.4728,54.539,57735.0
2018-07-06 11:20:00,65.95,66.01,65.92,65.92,19078.0,54.539,54.5886,54.5142,54.5142,19078.0
2018-07-06 11:30:00,65.92,65.97,65.9,65.92,20806.0,54.5142,54.5555,54.4976,54.5142,20806.0
2018-07-06 11:40:00,65.93,65.94,65.88,65.88,27221.0,54.5224,54.5307,54.4811,54.4811,27221.0
2018-07-06 11:50:00,65.89,65.91,65.81,65.84,22822.0,54.4894,54.5059,54.4232,54.448,22822.0
2018-07-06 12:00:00,65.83,65.92,65.82,65.92,20203.0,54.4397,54.5142,54.4315,54.5142,20203.0
2018-07-06 12:10:00,65.93,65.94,65.84,65.84,13352.0,54.5224,54.5307,54.448,54.448,13352.0
2018-07-06 12:20:00,65.84,65.85,65.79,65.82,18742.0,54.448,54.4563,54.4067,54.4315,18742.0
2018-07-06 12:30:00,65.83,65.83,65.79,65.8,21874.0,54.4397,54.4397,54.4067,54.4149,21874.0
2018-07-06 12:40:00,65.8,65.8,65.77,65.79,13770.0,54.4149,54.4149,54.3901,54.4067,13770.0
2018-07-06 12:50:00,65.79,65.83,65.73,65.75,19582.0,54.4067,54.4397,54.3571,54.3736,19582.0
2018-07-06 13:00:00,65.76,65.83,65.74,65.82,19785.0,54.3819,54.4397,54.3653,54.4315,19785.0
2018-07-06 13:10:00,65.83,65.92,65.83,65.91,21834.0,54.4397,54.5142,54.4397,54.5059,21834.0
2018-07-06 13:20:00,65.92,65.99,65.91,65.96,22285.0,54.5142,54.5721,54.5059,54.5473,22285.0
2018-07-06 13:30:00,65.96,66.02,65.95,65.97,19555.0,54.5473,54.5969,54.539,54.5555,19555.0
2018-07-06 13:40:00,65.97,66.01,65.92,65.97,43687.0,54.5555,54.5886,54.5142,54.5555,43687.0
2018-07-06 13:50:00,65.97,66.08,65.97,66.07,44167.0,54.5555,54.6465,54.5555,54.6382,44167.0
2018-07-06 14:00:00,66.08,66.14,66.07,66.09,15965.0,54.6465,54.6961,54.6382,54.6548,15965.0
2018-07-06 14:10:00,66.09,66.13,66.05,66.06,11502.0,54.6548,54.6878,54.6217,54.63,11502.0
2018-07-06 14:20:00,66.05,66.07,65.99,66.03,28612.0,54.6217,54.6382,54.5721,54.6051,28612.0
2018-07-06 14:30:00,66.03,66.1,66.01,66.1,46980.0,54.6051,54.663,54.5886,54.663,46980.0
2018-07-06 14:40:00,66.1,66.15,66.07,66.13,34396.0,54.663,54.7044,54.6382,54.6878,34396.0
2018-07-06 14:50:00,66.12,66.21,66.12,66.17,35206.0,54.6796,54.754,54.6796,54.7209,35206.0
2018-07-06 15:00:00,66.17,66.19,66.15,66.15,20783.0,54.7209,54.7375,54.7044,54.7044,20783.0
2018-07-06 15:10:00,66.15,66.18,66.06,66.09,40516.0,54.7044,54.7292,54.63,54.6548,40516.0
2018-07-06 15:20:00,66.08,66.18,66.06,66.14,40324.0,54.6465,54.7292,54.63,54.6961,40324.0
2018-07-06 15:30:00,66.13,66.15,66.1,66.15,52937.0,54.6878,54.7044,54.663,54.7044,52937.0
2018-07-06 15:40:00,66.14,66.15,66.03,66.07,112129.0,54.6961,54.7044,54.6051,54.6382,112129.0
2018-07-06 15:50:00,66.07,66.25,66.05,66.19,256876.0,54.6382,54.7871,54.6217,54.7375,256876.0
2018-07-09 09:30:00,66.24,66.43,66.19,66.29,49907.0,54.7788,54.9359,54.7375,54.8202,49907.0
2018-07-09 09:40:00,66.31,66.31,66.08,66.14,40018.0,54.8367,54.8367,54.6465,54.6961,40018.0
2018-07-09 09:50:00,66.17,66.18,66.03,66.14,46904.0,54.7209,54.7292,54.6051,54.6961,46904.0
2018-07-09 10:00:00,66.17,66.23,66.0,66.1,78090.0,54.7209,54.7705,54.5803,54.663,78090.0
2018-07-09 10:10:00,66.1,66.1,65.88,65.92,31123.0,54.663,54.663,54.4811,54.5142,31123.0
2018-07-09 10:20:00,65.93,65.95,65.83,65.83,21185.0,54.5224,54.539,54.4397,54.4397,21185.0
2018-07-09 10:30:00,65.83,65.87,65.74,65.75,31460.0,54.4397,54.4728,54.3653,54.3736,31460.0
2018-07-09 10:40:00,65.76,65.89,65.74,65.86,33607.0,54.3819,54.4894,54.3653,54.4646,33607.0
2018-07-09 10:50:00,65.84,65.86,65.76,65.79,50470.0,54.448,54.4646,54.3819,54.4067,50470.0
2018-07-09 11:00:00,65.8,65.9,65.69,65.71,45188.0,54.4149,54.4976,54.324,54.3405,45188.0
2018-07-09 11:10:00,65.71,65.86,65.71,65.82,34433.0,54.3405,54.4646,54.3405,54.4315,34433.0
2018-07-09 11:20:00,65.81,65.93,65.81,65.85,38670.0,54.4232,54.5224,54.4232,54.4563,38670.0
2018-07-09 11:30:00,65.84,65.9,65.81,65.9,18253.0,54.448,54.4976,54.4232,54.4976,18253.0
2018-07-09 11:40:00,65.89,65.98,65.88,65.96,29289.0,54.4894,54.5638,54.4811,54.5473,29289.0
2018-07-09 11:50:00,65.96,66.07,65.91,66.01,71316.0,54.5473,54.6382,54.5059,54.5886,71316.0
2018-07-09 12:00:00,66.02,66.16,66.02,66.11,25430.0,54.5969,54.7126,54.5969,54.6713,25430.0
2018-07-09 12:10:00,66.1,66.1,66.03,66.03,32638.0,54.663,54.663,54.6051,54.6051,32638.0
2018-07-09 12:20:00,66.02,66.05,65.95,66.03,36953.0,54.5969,54.6217,54.539,54.6051,36953.0
2018-07-09 12:30:00,66.02,66.05,65.93,65.96,38892.0,54.5969,54.6217,54.5224,54.5473,38892.0
2018-07-09 12:40:00,65.95,65.99,65.82,65.83,18911.0,54.539,54.5721,54.4315,54.4397,18911.0
2018-07-09 12:50:00,65.81,65.84,65.76,65.76,35206.0,54.4232,54.448,54.3819,54.3819,35206.0
2018-07-09 13:00:00,65.76,65.79,65.71,65.74,35829.0,54.3819,54.4067,54.3405,54.3653,35829.0
2018-07-09 13:10:00,65.74,65.74,65.63,65.64,56228.0,54.3653,54.3653,54.2744,54.2826,56228.0
2018-07-09 13:20:00,65.63,65.66,65.6,65.62,49835.0,54.2744,54.2992,54.2495,54.2661,49835.0
2018-07-09 13:30:00,65.59,65.6,65.49,65.54,26003.0,54.2413,54.2495,54.1586,54.1999,26003.0
2018-07-09 13:40:00,65.55,65.72,65.55,65.69,28716.0,54.2082,54.3488,54.2082,54.324,28716.0
2018-07-09 13:50:00,65.69,65.75,65.68,65.73,16033.0,54.324,54.3736,54.3157,54.3571,16033.0
2018-07-09 14:00:00,65.73,65.75,65.64,65.64,21953.0,54.3571,54.3736,54.2826,54.2826,21953.0
2018-07-09 14:10:00,65.64,65.68,65.63,65.64,39908.0,54.2826,54.3157,54.2744,54.2826,39908.0
2018-07-09 14:20:00,65.65,65.65,65.55,65.57,29224.0,54.2909,54.2909,54.2082,54.2247,29224.0
2018-07-09 14:30:00,65.57,65.71,65.55,65.71,30778.0,54.2247,54.3405,54.2082,54.3405,30778.0
2018-07-09 14:40:00,65.71,65.73,65.68,65.69,23888.0,54.3405,54.3571,54.3157,54.324,23888.0
2018-07-09 14:50:00,65.7,65.76,65.69,65.73,27422.0,54.3322,54.3819,54.324,54.3571,27422.0
2018-07-09 15:00:00,65.73,65.75,65.65,65.69,24651.0,54.3571,54.3736,54.2909,54.324,24651.0
2018-07-09 15:10:00,65.68,65.68,65.56,65.57,26435.0,54.3157,54.3157,54.2165,54.2247,26435.0
2018-07-09 15:20:00,65.57,65.64,65.54,65.62,52473.0,54.2247,54.2826,54.1999,54.2661,52473.0
2018-07-09 15:30:00,65.61,65.68,65.56,65.64,46028.0,54.2578,54.3157,54.2165,54.2826,46028.0
2018-07-09 15:40:00,65.63,65.82,65.59,65.8,102546.0,54.2744,54.4315,54.2413,54.4149,102546.0
2018-07-09 15:50:00,65.79,65.91,65.75,65.81,314652.0,54.4067,54.5059,54.3736,54.4232,314652.0
2018-07-10 09:30:00,65.71,65.89,65.45,65.59,54337.0,54.3405,54.4894,54.1255,54.2413,54337.0
2018-07-10 09:40:00,65.62,65.92,65.61,65.87,39393.0,54.2661,54.5142,54.2578,54.4728,39393.0
2018-07-10 09:50:00,65.85,65.93,65.71,65.84,38902.0,54.4563,54.5224,54.3405,54.448,38902.0
2018-07-10 10:00:00,65.82,66.06,65.8,65.99,62349.0,54.4315,54.63,54.4149,54.5721,62349.0
2018-07-10 10:10:00,66.0,66.0,65.84,65.88,29823.0,54.5803,54.5803,54.448,54.4811,29823.0
2018-07-10 10:20:00,65.89,65.93,65.83,65.9,41025.0,54.4894,54.5224,54.4397,54.4976,41025.0
2018-07-10 10:30:00,65.91,66.0,65.86,65.89,46053.0,54.5059,54.5803,54.4646,54.4894,46053.0
2018-07-10 10:40:00,65.89,66.0,65.89,65.98,59177.0,54.4894,54.5803,54.4894,54.5638,59177.0
2018-07-10 10:50:00,65.98,66.0,65.76,65.79,52217.0,54.5638,54.5803,54.3819,54.4067,52217.0
2018-07-10 11:00:00,65.79,65.85,65.77,65.81,53882.0,54.4067,54.4563,54.3901,54.4232,53882.0
2018-07-10 11:10:00,65.79,65.92,65.76,65.92,27662.0,54.4067,54.5142,54.3819,54.5142,27662.0
2018-07-10 11:20:00,65.93,65.98,65.92,65.95,26057.0,54.5224,54.5638,54.5142,54.539,26057.0
2018-07-10 11:30:00,65.95,65.95,65.77,65.8,34984.0,54.539,54.539,54.3901,54.4149,34984.0
2018-07-10 11:40:00,65.81,65.96,65.8,65.92,71726.0,54.4232,54.5473,54.4149,54.5142,71726.0
2018-07-10 11:50:00,65.92,65.94,65.83,65.88,63839.0,54.5142,54.5307,54.4397,54.4811,63839.0
2018-07-10 12:00:00,65.89,65.93,65.77,65.78,60080.0,54.4894,54.5224,54.3901,54.3984,60080.0
2018-07-10 12:10:00,65.8,65.88,65.79,65.84,71777.0,54.4149,54.4811,54.4067,54.448,71777.0
2018-07-10 12:20:00,65.85,65.92,65.79,65.81,61859.0,54.4563,54.5142,54.4067,54.4232,61859.0
2018-07-10 12:30:00,65.82,65.82,65.75,65.81,81790.0,54.4315,54.4315,54.3736,54.4232,81790.0
2018-07-10 12:40:00,65.81,65.92,65.8,65.92,39925.0,54.4232,54.5142,54.4149,54.5142,39925.0
2018-07-10 12:50:00,65.91,65.93,65.85,65.88,43869.0,54.5059,54.5224,54.4563,54.4811,43869.0
2018-07-10 13:00:00,65.89,65.91,65.78,65.82,17570.0,54.4894,54.5059,54.3984,54.4315,17570.0
2018-07-10 13:10:00,65.82,65.86,65.81,65.82,17706.0,54.4315,54.4646,54.4232,54.4315,17706.0
2018-07-10 13:20:00,65.83,65.85,65.78,65.85,33020.0,54.4397,54.4563,54.3984,54.4563,33020.0
2018-07-10 13:30:00,65.86,65.88,65.77,65.79,55174.0,54.4646,54.4811,54.3901,54.4067,55174.0
2018-07-10 13:40:00,65.8,65.89,65.8,65.89,29122.0,54.4149,54.4894,54.4149,54.4894,29122.0
2018-07-10 13:50:00,65.89,65.89,65.81,65.84,22454.0,54.4894,54.4894,54.4232,54.448,22454.0
2018-07-10 14:00:00,65.83,65.89,65.82,65.85,22521.0,54.4397,54.4894,54.4315,54.4563,22521.0
2018-07-10 14:10:00,65.86,65.89,65.85,65.89,19025.0,54.4646,54.4894,54.4563,54.4894,19025.0
2018-07-10 14:20:00,65.88,66.05,65.88,66.02,39277.0,54.4811,54.6217,54.4811,54.5969,39277.0
2018-07-10 14:30:00,66.02,66.05,65.97,65.99,17826.0,54.5969,54.6217,54.5555,54.5721,17826.0
2018-07-10 14:40:00,65.98,66.02,65.88,65.89,22729.0,54.5638,54.5969,54.4811,54.4894,22729.0
2018-07-10 14:50:00,65.89,65.91,65.78,65.82,20836.0,54.4894,54.5059,54.3984,54.4315,20836.0
2018-07-10 15:00:00,65.83,65.86,65.8,65.83,61080.0,54.4397,54.4646,54.4149,54.4397,61080.0
2018-07-10 15:10:00,65.83,65.91,65.8,65.85,44938.0,54.4397,54.5059,54.4149,54.4563,44938.0
2018-07-10 15:20:00,65.86,65.9,65.83,65.89,43190.0,54.4646,54.4976,54.4397,54.4894,43190.0
2018-07-10 15:30:00,65.89,65.92,65.81,65.82,80719.0,54.4894,54.5142,54.4232,54.4315,80719.0
2018-07-10 15:40:00,65.81,65.81,65.64,65.8,95257.0,54.4232,54.4232,54.2826,54.4149,95257.0
2018-07-10 15:50:00,65.81,65.88,65.77,65.81,281896.0,54.4232,54.4811,54.3901,54.4232,281896.0
2018-07-11 09:30:00,65.75,65.82,65.54,65.68,59699.0,54.3736,54.4315,54.1999,54.3157,59699.0
2018-07-11 09:40:00,65.71,65.83,65.63,65.79,19567.0,54.3405,54.4397,54.2744,54.4067,19567.0
2018-07-11 09:50:00,65.79,65.82,65.62,65.67,22027.0,54.4067,54.4315,54.2661,54.3074,22027.0
2018-07-11 10:00:00,65.62,65.84,65.62,65.84,30011.0,54.2661,54.448,54.2661,54.448,30011.0
2018-07-11 10:10:00,65.84,65.94,65.82,65.93,24587.0,54.448,54.5307,54.4315,54.5224,24587.0
2018-07-11 10:20:00,65.93,65.97,65.86,65.92,21937.0,54.5224,54.5555,54.4646,54.5142,21937.0
2018-07-11 10:30:00,65.91,65.91,65.77,65.77,28711.0,54.5059,54.5059,54.3901,54.3901,28711.0
2018-07-11 10:40:00,65.78,65.78,65.67,65.75,39390.0,54.3984,54.3984,54.3074,54.3736,39390.0
2018-07-11 10:50:00,65.74,65.82,65.73,65.78,25462.0,54.3653,54.4315,54.3571,54.3984,25462.0
2018-07-11 11:00:00,65.78,65.84,65.76,65.78,36119.0,54.3984,54.448,54.3819,54.3984,36119.0
2018-07-11 11:10:00,65.78,65.78,65.69,65.73,48351.0,54.3984,54.3984,54.324,54.3571,48351.0
2018-07-11 11:20:00,65.72,65.77,65.67,65.75,106633.0,54.3488,54.3901,54.3074,54.3736,106633.0
2018-07-11 11:30:00,65.75,65.78,65.69,65.76,40745.0,54.3736,54.3984,54.324,54.3819,40745.0
2018-07-11 11:40:00,65.77,65.81,65.68,65.73,100950.0,54.3901,54.4232,54.3157,54.3571,100950.0
2018-07-11 11:50:00,65.72,65.72,65.55,65.56,21131.0,54.3488,54.3488,54.2082,54.2165,21131.0
2018-07-11 12:00:00,65.55,65.61,65.52,65.58,27601.0,54.2082,54.2578,54.1834,54.233,27601.0
2018-07-11 12:10:00,65.57,65.59,65.51,65.51,10550.0,54.2247,54.2413,54.1751,54.1751,10550.0
2018-07-11 12:20:00,65.5,65.5,65.34,65.34,26301.0,54.1668,54.1668,54.0345,54.0345,26301.0
2018-07-11 12:30:00,65.33,65.4,65.31,65.37,20322.0,54.0263,54.0841,54.0097,54.0593,20322.0
2018-07-11 12:40:00,65.37,65.4,65.34,65.35,21870.0,54.0593,54.0841,54.0345,54.0428,21870.0
2018-07-11 12:50:00,65.34,65.35,65.32,65.35,8431.0,54.0345,54.0428,54.018,54.0428,8431.0
2018-07-11 13:00:00,65.37,65.4,65.36,65.36,11935.0,54.0593,54.0841,54.0511,54.0511,11935.0
2018-07-11 13:10:00,65.36,65.55,65.35,65.5,72432.0,54.0511,54.2082,54.0428,54.1668,72432.0
2018-07-11 13:20:00,65.51,65.54,65.48,65.48,38484.0,54.1751,54.1999,54.1503,54.1503,38484.0
2018-07-11 13:30:00,65.48,65.59,65.45,65.54,55231.0,54.1503,54.2413,54.1255,54.1999,55231.0
2018-07-11 13:40:00,65.54,65.56,65.52,65.52,21194.0,54.1999,54.2165,54.1834,54.1834,21194.0
2018-07-11 13:50:00,65.51,65.51,65.48,65.49,29226.0,54.1751,54.1751,54.1503,54.1586,29226.0
2018-07-11 14:00:00,65.5,65.52,65.49,65.52,12854.0,54.1668,54.1834,54.1586,54.1834,12854.0
2018-07-11 14:10:00,65.51,65.51,65.41,65.43,68719.0,54.1751,54.1751,54.0924,54.109,68719.0
2018-07-11 14:20:00,65.43,65.5,65.43,65.46,23780.0,54.109,54.1668,54.109,54.1338,23780.0
2018-07-11 14:30:00,65.46,65.48,65.39,65.4,39441.0,54.1338,54.1503,54.0759,54.0841,39441.0
2018-07-11 14:40:00,65.41,65.49,65.41,65.41,15243.0,54.0924,54.1586,54.0924,54.0924,15243.0
2018-07-11 14:50:00,65.41,65.47,65.38,65.47,38247.0,54.0924,54.142,54.0676,54.142,38247.0
2018-07-11 15:00:00,65.47,65.49,65.41,65.47,22732.0,54.142,54.1586,54.0924,54.142,22732.0
2018-07-11 15:10:00,65.48,65.48,65.39,65.42,85348.0,54.1503,54.1503,54.0759,54.1007,85348.0
2018-07-11 15:20:00,65.42,65.49,65.41,65.43,47888.0,54.1007,54.1586,54.0924,54.109,47888.0
2018-07-11 15:30:00,65.43,65.48,65.41,65.44,44380.0,54.109,54.1503,54.0924,54.1172,44380.0
2018-07-11 15:40:00,65.44,65.45,65.4,65.41,68692.0,54.1172,54.1255,54.0841,54.0924,68692.0
2018-07-11 15:50:00,65.4,65.44,65.35,65.39,409176.0,54.0841,54.1172,54.0428,54.0759,409176.0
2018-07-12 09:30:00,65.42,65.52,65.26,65.4,50810.0,54.1007,54.1834,53.9684,54.0841,50810.0
2018-07-12 09:40:00,65.42,65.66,65.41,65.49,35784.0,54.1007,54.2992,54.0924,54.1586,35784.0
2018-07-12 09:50:00,65.47,65.7,65.47,65.69,22597.0,54.142,54.3322,54.142,54.324,22597.0
2018-07-12 10:00:00,65.7,65.71,65.55,65.59,62264.0,54.3322,54.3405,54.2082,54.2413,62264.0
2018-07-12 10:10:00,65.58,65.58,65.44,65.46,33494.0,54.233,54.233,54.1172,54.1338,33494.0
2018-07-12 10:20:00,65.47,65.47,65.34,65.44,43838.0,54.142,54.142,54.0345,54.1172,43838.0
2018-07-12 10:30:00,65.45,65.52,65.45,65.48,44947.0,54.1255,54.1834,54.1255,54.1503,44947.0
2018-07-12 10:40:00,65.47,65.52,65.45,65.51,18946.0,54.142,54.1834,54.1255,54.1751,18946.0
2018-07-12 10:50:00,65.5,65.52,65.44,65.52,42527.0,54.1668,54.1834,54.1172,54.1834,42527.0
2018-07-12 11:00:00,65.53,65.59,65.51,65.52,16333.0,54.1917,54.2413,54.1751,54.1834,16333.0
2018-07-12 11:10:00,65.53,65.6,65.5,65.5,12198.0,54.1917,54.2495,54.1668,54.1668,12198.0
2018-07-12 11:20:00,65.5,65.7,65.49,65.57,58376.0,54.1668,54.3322,54.1586,54.2247,58376.0
2018-07-12 11:30:00,65.57,65.63,65.53,65.55,31038.0,54.2247,54.2744,54.1917,54.2082,31038.0
2018-07-12 11:40:00,65.55,65.58,65.52,65.58,75629.0,54.2082,54.233,54.1834,54.233,75629.0
2018-07-12 11:50:00,65.57,65.59,65.54,65.57,21022.0,54.2247,54.2413,54.1999,54.2247,21022.0
2018-07-12 12:00:00,65.58,65.6,65.46,65.48,17136.0,54.233,54.2495,54.1338,54.1503,17136.0
2018-07-12 12:10:00,65.48,65.59,65.48,65.54,19922.0,54.1503,54.2413,54.1503,54.1999,19922.0
2018-07-12 12:20:00,65.54,65.6,65.51,65.56,12037.0,54.1999,54.2495,54.1751,54.2165,12037.0
2018-07-12 12:30:00,65.56,65.59,65.55,65.57,16824.0,54.2165,54.2413,54.2082,54.2247,16824.0
2018-07-12 12:40:00,65.57,65.61,65.52,65.59,32761.0,54.2247,54.2578,54.1834,54.2413,32761.0
2018-07-12 12:50:00,65.59,65.64,65.59,65.59,21377.0,54.2413,54.2826,54.2413,54.2413,21377.0
2018-07-12 13:00:00,65.59,65.62,65.53,65.54,18247.0,54.2413,54.2661,54.1917,54.1999,18247.0
2018-07-12 13:10:00,65.54,65.6,65.54,65.55,14010.0,54.1999,54.2495,54.1999,54.2082,14010.0
2018-07-12 13:20:00,65.56,65.6,65.54,65.59,24356.0,54.2165,54.2495,54.1999,54.2413,24356.0
2018-07-12 13:30:00,65.59,65.66,65.58,65.65,30429.0,54.2413,54.2992,54.233,54.2909,30429.0
2018-07-12 13:40:00,65.65,65.71,65.61,65.7,38571.0,54.2909,54.3405,54.2578,54.3322,38571.0
2018-07-12 13:50:00,65.69,65.76,65.66,65.73,18953.0,54.324,54.3819,54.2992,54.3571,18953.0
2018-07-12 14:00:00,65.73,65.75,65.64,65.67,18070.0,54.3571,54.3736,54.2826,54.3074,18070.0
2018-07-12 14:10:00,65.66,65.7,65.65,65.67,19919.0,54.2992,54.3322,54.2909,54.3074,19919.0
2018-07-12 14:20:00,65.67,65.67,65.56,65.57,15202.0,54.3074,54.3074,54.2165,54.2247,15202.0
2018-07-12 14:30:00,65.56,65.56,65.45,65.47,17072.0,54.2165,54.2165,54.1255,54.142,17072.0
2018-07-12 14:40:00,65.47,65.5,65.41,65.48,76051.0,54.142,54.1668,54.0924,54.1503,76051.0
2018-07-12 14:50:00,65.48,65.6,65.48,65.58,34886.0,54.1503,54.2495,54.1503,54.233,34886.0
2018-07-12 15:00:00,65.59,65.61,65.51,65.55,24278.0,54.2413,54.2578,54.1751,54.2082,24278.0
2018-07-12 15:10:00,65.56,65.7,65.56,65.7,76313.0,54.2165,54.3322,54.2165,54.3322,76313.0
2018-07-12 15:20:00,65.7,65.7,65.59,65.67,42190.0,54.3322,54.3322,54.2413,54.3074,42190.0
2018-07-12 15:30:00,65.66,65.69,65.58,65.61,40336.0,54.2992,54.324,54.233,54.2578,40336.0
2018-07-12 15:40:00,65.61,65.66,65.55,65.62,74597.0,54.2578,54.2992,54.2082,54.2661,74597.0
2018-07-12 15:50:00,65.61,65.73,65.58,65.68,168404.0,54.2578,54.3571,54.233,54.3157,168404.0
2018-07-13 09:30:00,65.83,66.07,65.67,65.77,50343.0,54.4397,54.6382,54.3074,54.3901,50343.0
2018-07-13 09:40:00,65.76,65.96,65.68,65.84,28689.0,54.3819,54.5473,54.3157,54.448,28689.0
2018-07-13 09:50:00,65.82,65.87,65.67,65.7,16090.0,54.4315,54.4728,54.3074,54.3322,16090.0
2018-07-13 10:00:00,65.68,65.71,65.54,65.54,17223.0,54.3157,54.3405,54.1999,54.1999,17223.0
2018-07-13 10:10:00,65.53,65.55,65.39,65.4,14269.0,54.1917,54.2082,54.0759,54.0841,14269.0
2018-07-13 10:20:00,65.41,65.44,65.29,65.39,14088.0,54.0924,54.1172,53.9932,54.0759,14088.0
2018-07-13 10:30:00,65.4,65.49,65.4,65.45,15147.0,54.0841,54.1586,54.0841,54.1255,15147.0
2018-07-13 10:40:00,65.45,65.61,65.45,65.6,10493.0,54.1255,54.2578,54.1255,54.2495,10493.0
2018-07-13 10:50:00,65.6,65.6,65.47,65.55,41876.0,54.2495,54.2495,54.142,54.2082,41876.0
2018-07-13 11:00:00,65.55,65.61,65.52,65.55,14647.0,54.2082,54.2578,54.1834,54.2082,14647.0
2018-07-13 11:10:00,65.55,65.6,65.53,65.55,24089.0,54.2082,54.2495,54.1917,54.2082,24089.0
2018-07-13 11:20:00,65.55,65.69,65.54,65.68,22020.0,54.2082,54.324,54.1999,54.3157,22020.0
2018-07-13 11:30:00,65.66,65.7,65.65,65.66,10290.0,54.2992,54.3322,54.2909,54.2992,10290.0
2018-07-13 11:40:00,65.67,65.76,65.64,65.75,26715.0,54.3074,54.3819,54.2826,54.3736,26715.0
2018-07-13 11:50:00,65.75,65.79,65.71,65.74,12797.0,54.3736,54.4067,54.3405,54.3653,12797.0
2018-07-13 12:00:00,65.74,65.76,65.67,65.7,11719.0,54.3653,54.3819,54.3074,54.3322,11719.0
2018-07-13 12:10:00,65.7,65.72,65.67,65.71,13760.0,54.3322,54.3488,54.3074,54.3405,13760.0
2018-07-13 12:20:00,65.7,65.73,65.63,65.65,19303.0,54.3322,54.3571,54.2744,54.2909,19303.0
2018-07-13 12:30:00,65.64,65.66,65.61,65.65,34286.0,54.2826,54.2992,54.2578,54.2909,34286.0
2018-07-13 12:40:00,65.64,65.65,65.63,65.64,61521.0,54.2826,54.2909,54.2744,54.2826,61521.0
2018-07-13 12:50:00,65.64,65.71,65.63,65.71,13170.0,54.2826,54.3405,54.2744,54.3405,13170.0
2018-07-13 13:00:00,65.71,65.71,65.66,65.68,11178.0,54.3405,54.3405,54.2992,54.3157,11178.0
2018-07-13 13:10:00,65.68,65.68,65.63,65.65,22083.0,54.3157,54.3157,54.2744,54.2909,22083.0
2018-07-13 13:20:00,65.65,65.65,65.59,65.6,22589.0,54.2909,54.2909,54.2413,54.2495,22589.0
2018-07-13 13:30:00,65.6,65.61,65.57,65.59,23173.0,54.2495,54.2578,54.2247,54.2413,23173.0
2018-07-13 13:40:00,65.59,65.62,65.57,65.6,15139.0,54.2413,54.2661,54.2247,54.2495,15139.0
2018-07-13 13:50:00,65.6,65.6,65.55,65.55,29476.0,54.2495,54.2495,54.2082,54.2082,29476.0
2018-07-13 14:00:00,65.55,65.56,65.5,65.51,33327.0,54.2082,54.2165,54.1668,54.1751,33327.0
2018-07-13 14:10:00,65.51,65.56,65.48,65.54,15546.0,54.1751,54.2165,54.1503,54.1999,15546.0
2018-07-13 14:20:00,65.55,65.65,65.55,65.61,24900.0,54.2082,54.2909,54.2082,54.2578,24900.0
2018-07-13 14:30:00,65.61,65.62,65.58,65.59,17532.0,54.2578,54.2661,54.233,54.2413,17532.0
2018-07-13 14:40:00,65.59,65.59,65.48,65.5,23919.0,54.2413,54.2413,54.1503,54.1668,23919.0
2018-07-13 14:50:00,65.5,65.58,65.49,65.58,25609.0,54.1668,54.233,54.1586,54.233,25609.0
2018-07-13 15:00:00,65.59,65.61,65.54,65.55,17634.0,54.2413,54.2578,54.1999,54.2082,17634.0
2018-07-13 15:10:00,65.54,65.58,65.52,65.53,28858.0,54.1999,54.233,54.1834,54.1917,28858.0
2018-07-13 15:20:00,65.53,65.56,65.43,65.45,77098.0,54.1917,54.2165,54.109,54.1255,77098.0
2018-07-13 15:30:00,65.45,65.56,65.43,65.55,71252.0,54.1255,54.2165,54.109,54.2082,71252.0
2018-07-13 15:40:00,65.56,65.59,65.47,65.49,103685.0,54.2165,54.2413,54.142,54.1586,103685.0
2018-07-13 15:50:00,65.5,65.58,65.48,65.53,273097.0,54.1668,54.233,54.1503,54.1917,273097.0
2018-07-16 09:30:00,65.4,65.57,65.13,65.13,32107.0,54.0841,54.2247,53.8609,53.8609,32107.0
2018-07-16 09:40:00,65.14,65.19,64.76,64.76,50615.0,53.8691,53.9105,53.5549,53.5549,50615.0
2018-07-16 09:50:00,64.75,64.78,64.49,64.55,44605.0,53.5466,53.5714,53.3316,53.3812,44605.0
2018-07-16 10:00:00,64.56,64.71,64.54,64.61,135753.0,53.3895,53.5135,53.373,53.4308,135753.0
2018-07-16 10:10:00,64.61,64.65,64.5,64.55,111654.0,53.4308,53.4639,53.3399,53.3812,111654.0
2018-07-16 10:20:00,64.54,64.72,64.52,64.65,70501.0,53.373,53.5218,53.3564,53.4639,70501.0
2018-07-16 10:30:00,64.64,64.72,64.55,64.67,43626.0,53.4556,53.5218,53.3812,53.4805,43626.0
2018-07-16 10:40:00,64.69,64.93,64.69,64.89,39339.0,53.497,53.6955,53.497,53.6624,39339.0
2018-07-16 10:50:00,64.89,65.08,64.87,65.08,38385.0,53.6624,53.8195,53.6459,53.8195,38385.0
2018-07-16 11:00:00,65.08,65.11,65.01,65.08,72352.0,53.8195,53.8443,53.7616,53.8195,72352.0
2018-07-16 11:10:00,65.08,65.1,64.99,65.04,37599.0,53.8195,53.8361,53.7451,53.7864,37599.0
2018-07-16 11:20:00,65.04,65.1,65.0,65.02,28935.0,53.7864,53.8361,53.7534,53.7699,28935.0
2018-07-16 11:30:00,65.03,65.04,64.92,64.96,31494.0,53.7782,53.7864,53.6872,53.7203,31494.0
2018-07-16 11:40:00,64.96,65.0,64.9,64.91,35895.0,53.7203,53.7534,53.6707,53.6789,35895.0
2018-07-16 11:50:00,64.92,65.03,64.88,64.98,43654.0,53.6872,53.7782,53.6541,53.7368,43654.0
2018-07-16 12:00:00,64.97,65.07,64.97,65.05,26129.0,53.7285,53.8112,53.7285,53.7947,26129.0
2018-07-16 12:10:00,65.06,65.08,65.0,65.04,17949.0,53.803,53.8195,53.7534,53.7864,17949.0
2018-07-16 12:20:00,65.05,65.13,65.0,65.13,25114.0,53.7947,53.8609,53.7534,53.8609,25114.0
2018-07-16 12:30:00,65.14,65.15,65.04,65.08,17131.0,53.8691,53.8774,53.7864,53.8195,17131.0
2018-07-16 12:40:00,65.08,65.09,65.0,65.02,18588.0,53.8195,53.8278,53.7534,53.7699,18588.0
2018-07-16 12:50:00,65.02,65.14,64.99,65.11,24502.0,53.7699,53.8691,53.7451,53.8443,24502.0
2018-07-16 13:00:00,65.11,65.13,65.02,65.12,18864.0,53.8443,53.8609,53.7699,53.8526,18864.0
2018-07-16 13:10:00,65.12,65.14,65.02,65.04,22383.0,53.8526,53.8691,53.7699,53.7864,22383.0
2018-07-16 13:20:00,65.04,65.05,64.94,64.98,26627.0,53.7864,53.7947,53.7037,53.7368,26627.0
2018-07-16 13:30:00,64.98,65.04,64.96,65.04,17560.0,53.7368,53.7864,53.7203,53.7864,17560.0
2018-07-16 13:40:00,65.03,65.04,64.96,64.96,17068.0,53.7782,53.7864,53.7203,53.7203,17068.0
2018-07-16 13:50:00,64.97,65.08,64.97,65.02,26533.0,53.7285,53.8195,53.7285,53.7699,26533.0
2018-07-16 14:00:00,65.02,65.03,64.96,65.01,73884.0,53.7699,53.7782,53.7203,53.7616,73884.0
2018-07-16 14:10:00,65.01,65.09,65.0,65.07,43340.0,53.7616,53.8278,53.7534,53.8112,43340.0
2018-07-16 14:20:00,65.08,65.13,65.06,65.07,66694.0,53.8195,53.8609,53.803,53.8112,66694.0
2018-07-16 14:30:00,65.07,65.09,65.0,65.02,167298.0,53.8112,53.8278,53.7534,53.7699,167298.0
2018-07-16 14:40:00,65.02,65.02,64.89,64.91,77157.0,53.7699,53.7699,53.6624,53.6789,77157.0
2018-07-16 14:50:00,64.91,64.95,64.83,64.89,48073.0,53.6789,53.712,53.6128,53.6624,48073.0
2018-07-16 15:00:00,64.89,64.96,64.85,64.93,37022.0,53.6624,53.7203,53.6293,53.6955,37022.0
2018-07-16 15:10:00,64.92,64.98,64.91,64.95,55110.0,53.6872,53.7368,53.6789,53.712,55110.0
2018-07-16 15:20:00,64.95,65.03,64.95,65.02,40811.0,53.712,53.7782,53.712,53.7699,40811.0
2018-07-16 15:30:00,65.02,65.03,64.95,65.03,130079.0,53.7699,53.7782,53.712,53.7782,130079.0
2018-07-16 15:40:00,65.03,65.03,64.97,65.01,102980.0,53.7782,53.7782,53.7285,53.7616,102980.0
2018-07-16 15:50:00,65.0,65.07,64.92,65.02,273108.0,53.7534,53.8112,53.6872,53.7699,273108.0
2018-07-17 09:30:00,66.19,66.26,64.66,64.71,184192.0,54.7375,54.7953,53.4722,53.5135,184192.0
2018-07-17 09:40:00,64.7,64.87,64.43,64.65,138958.0,53.5053,53.6459,53.282,53.4639,138958.0
2018-07-17 09:50:00,64.66,64.68,64.24,64.33,204194.0,53.4722,53.4887,53.1249,53.1993,204194.0
2018-07-17 10:00:00,64.33,64.6,64.18,64.28,89077.0,53.1993,53.4226,53.0752,53.1579,89077.0
2018-07-17 10:10:00,64.3,64.62,64.2,64.61,188351.0,53.1745,53.4391,53.0918,53.4308,188351.0
2018-07-17 10:20:00,64.61,64.62,64.39,64.56,88297.0,53.4308,53.4391,53.2489,53.3895,88297.0
2018-07-17 10:30:00,64.58,64.59,64.4,64.55,69172.0,53.406,53.4143,53.2572,53.3812,69172.0
2018-07-17 10:40:00,64.54,64.54,64.27,64.32,97940.0,53.373,53.373,53.1497,53.191,97940.0
2018-07-17 10:50:00,64.32,64.41,64.27,64.31,63083.0,53.191,53.2654,53.1497,53.1827,63083.0
2018-07-17 11:00:00,64.31,64.65,64.3,64.65,84831.0,53.1827,53.4639,53.1745,53.4639,84831.0
2018-07-17 11:10:00,64.64,64.66,64.53,64.54,43138.0,53.4556,53.4722,53.3647,53.373,43138.0
2018-07-17 11:20:00,64.53,64.57,64.44,64.48,42105.0,53.3647,53.3978,53.2903,53.3233,42105.0
2018-07-17 11:30:00,64.5,64.56,64.29,64.32,60198.0,53.3399,53.3895,53.1662,53.191,60198.0
2018-07-17 11:40:00,64.33,64.35,64.26,64.31,65759.0,53.1993,53.2158,53.1414,53.1827,65759.0
2018-07-17 11:50:00,64.3,64.36,64.24,64.25,86830.0,53.1745,53.2241,53.1249,53.1331,86830.0
2018-07-17 12:00:00,64.25,64.39,64.24,64.32,78998.0,53.1331,53.2489,53.1249,53.191,78998.0
2018-07-17 12:10:00,64.32,64.33,64.09,64.17,82733.0,53.191,53.1993,53.0008,53.067,82733.0
2018-07-17 12:20:00,64.16,64.21,64.11,64.21,43475.0,53.0587,53.1,53.0174,53.1,43475.0
2018-07-17 12:30:00,64.21,64.36,64.09,64.1,85515.0,53.1,53.2241,53.0008,53.0091,85515.0
2018-07-17 12:40:00,64.1,64.21,64.06,64.19,113629.0,53.0091,53.1,52.976,53.0835,113629.0
2018-07-17 12:50:00,64.19,64.21,63.9,63.91,78280.0,53.0835,53.1,52.8437,52.852,78280.0
2018-07-17 13:00:00,63.89,63.91,63.55,63.55,66078.0,52.8354,52.852,52.5542,52.5542,66078.0
2018-07-17 13:10:00,63.56,63.58,63.29,63.32,169912.0,52.5625,52.5791,52.3392,52.364,169912.0
2018-07-17 13:20:00,63.32,63.33,63.17,63.21,81386.0,52.364,52.3723,52.24,52.2731,81386.0
2018-07-17 13:30:00,63.22,63.27,63.01,63.25,98895.0,52.2813,52.3227,52.1077,52.3062,98895.0
2018-07-17 13:40:00,63.25,63.32,63.17,63.22,112042.0,52.3062,52.364,52.24,52.2813,112042.0
2018-07-17 13:50:00,63.2,63.21,63.03,63.06,77287.0,52.2648,52.2731,52.1242,52.149,77287.0
2018-07-17 14:00:00,63.05,63.26,63.0,63.24,100478.0,52.1408,52.3144,52.0994,52.2979,100478.0
2018-07-17 14:10:00,63.23,63.26,63.01,63.03,100604.0,52.2896,52.3144,52.1077,52.1242,100604.0
2018-07-17 14:20:00,63.03,63.23,63.02,63.23,93378.0,52.1242,52.2896,52.1159,52.2896,93378.0
2018-07-17 14:30:00,63.23,63.36,63.15,63.29,245876.0,52.2896,52.3971,52.2235,52.3392,245876.0
2018-07-17 14:40:00,63.31,63.37,63.17,63.2,199657.0,52.3558,52.4054,52.24,52.2648,199657.0
2018-07-17 14:50:00,63.2,63.31,63.13,63.29,95715.0,52.2648,52.3558,52.2069,52.3392,95715.0
2018-07-17 15:00:00,63.29,63.38,63.2,63.35,118562.0,52.3392,52.4137,52.2648,52.3889,118562.0
2018-07-17 15:10:00,63.36,63.55,63.29,63.43,107482.0,52.3971,52.5542,52.3392,52.455,107482.0
2018-07-17 15:20:00,63.43,63.52,63.35,63.51,124395.0,52.455,52.5294,52.3889,52.5212,124395.0
2018-07-17 15:30:00,63.52,63.52,63.26,63.41,190015.0,52.5294,52.5294,52.3144,52.4385,190015.0
2018-07-17 15:40:00,63.42,63.57,63.41,63.44,253191.0,52.4467,52.5708,52.4385,52.4633,253191.0
2018-07-17 15:50:00,63.45,63.48,63.3,63.43,580828.0,52.4715,52.4964,52.3475,52.455,580828.0
2018-07-18 09:30:00,62.9,63.66,62.9,63.55,202502.0,52.0167,52.6452,52.0167,52.5542,202502.0
2018-07-18 09:40:00,63.54,63.69,63.07,63.19,104615.0,52.546,52.67,52.1573,52.2565,104615.0
2018-07-18 09:50:00,63.16,63.19,62.68,62.87,276675.0,52.2317,52.2565,51.8348,51.9919,276675.0
2018-07-18 10:00:00,62.88,63.01,62.72,62.76,200717.0,52.0002,52.1077,51.8679,51.9009,200717.0
2018-07-18 10:10:00,62.77,62.99,62.74,62.83,144104.0,51.9092,52.0911,51.8844,51.9588,144104.0
2018-07-18 10:20:00,62.82,62.88,62.62,62.67,100389.0,51.9506,52.0002,51.7852,51.8265,100389.0
2018-07-18 10:30:00,62.66,62.78,62.53,62.6,116379.0,51.8182,51.9175,51.7107,51.7686,116379.0
2018-07-18 10:40:00,62.59,62.59,62.35,62.51,121515.0,51.7603,51.7603,51.5619,51.6942,121515.0
2018-07-18 10:50:00,62.52,62.52,62.3,62.3,116683.0,51.7025,51.7025,51.5205,51.5205,116683.0
2018-07-18 11:00:00,62.3,62.66,62.3,62.62,89069.0,51.5205,51.8182,51.5205,51.7852,89069.0
2018-07-18 11:10:00,62.62,62.69,62.51,62.52,56159.0,51.7852,51.843,51.6942,51.7025,56159.0
2018-07-18 11:20:00,62.52,62.65,62.46,62.64,45886.0,51.7025,51.81,51.6528,51.8017,45886.0
2018-07-18 11:30:00,62.63,62.77,62.61,62.65,148901.0,51.7934,51.9092,51.7769,51.81,148901.0
2018-07-18 11:40:00,62.65,62.65,62.44,62.48,88644.0,51.81,51.81,51.6363,51.6694,88644.0
2018-07-18 11:50:00,62.48,62.53,62.38,62.41,114093.0,51.6694,51.7107,51.5867,51.6115,114093.0
2018-07-18 12:00:00,62.41,62.59,62.37,62.49,76183.0,51.6115,51.7603,51.5784,51.6777,76183.0
2018-07-18 12:10:00,62.5,62.57,62.48,62.51,53599.0,51.6859,51.7438,51.6694,51.6942,53599.0
2018-07-18 12:20:00,62.51,62.8,62.51,62.73,35155.0,51.6942,51.934,51.6942,51.8761,35155.0
2018-07-18 12:30:00,62.75,62.76,62.68,62.72,45603.0,51.8927,51.9009,51.8348,51.8679,45603.0
2018-07-18 12:40:00,62.71,62.79,62.7,62.76,32908.0,51.8596,51.9257,51.8513,51.9009,32908.0
2018-07-18 12:50:00,62.76,62.77,62.72,62.77,47732.0,51.9009,51.9092,51.8679,51.9092,47732.0
2018-07-18 13:00:00,62.75,62.79,62.74,62.78,49190.0,51.8927,51.9257,51.8844,51.9175,49190.0
2018-07-18 13:10:00,62.78,62.84,62.77,62.81,37693.0,51.9175,51.9671,51.9092,51.9423,37693.0
2018-07-18 13:20:00,62.8,62.81,62.74,62.76,28843.0,51.934,51.9423,51.8844,51.9009,28843.0
2018-07-18 13:30:00,62.76,62.78,62.72,62.77,56647.0,51.9009,51.9175,51.8679,51.9092,56647.0
2018-07-18 13:40:00,62.77,62.78,62.62,62.66,50790.0,51.9092,51.9175,51.7852,51.8182,50790.0
2018-07-18 13:50:00,62.66,62.8,62.66,62.8,37283.0,51.8182,51.934,51.8182,51.934,37283.0
2018-07-18 14:00:00,62.8,62.89,62.79,62.84,47006.0,51.934,52.0084,51.9257,51.9671,47006.0
2018-07-18 14:10:00,62.83,62.92,62.81,62.88,37241.0,51.9588,52.0333,51.9423,52.0002,37241.0
2018-07-18 14:20:00,62.88,63.0,62.87,62.99,51802.0,52.0002,52.0994,51.9919,52.0911,51802.0
2018-07-18 14:30:00,62.98,62.98,62.88,62.98,58762.0,52.0829,52.0829,52.0002,52.0829,58762.0
2018-07-18 14:40:00,62.97,63.0,62.94,62.95,57925.0,52.0746,52.0994,52.0498,52.0581,57925.0
2018-07-18 14:50:00,62.95,62.97,62.9,62.92,33934.0,52.0581,52.0746,52.0167,52.0333,33934.0
2018-07-18 15:00:00,62.91,62.97,62.85,62.85,165972.0,52.025,52.0746,51.9754,51.9754,165972.0
2018-07-18 15:10:00,62.86,62.87,62.77,62.8,56184.0,51.9836,51.9919,51.9092,51.934,56184.0
2018-07-18 15:20:00,62.79,62.92,62.77,62.91,57885.0,51.9257,52.0333,51.9092,52.025,57885.0
2018-07-18 15:30:00,62.91,62.93,62.82,62.87,107071.0,52.025,52.0415,51.9506,51.9919,107071.0
2018-07-18 15:40:00,62.86,62.93,62.8,62.92,110296.0,51.9836,52.0415,51.934,52.0333,110296.0
2018-07-18 15:50:00,62.91,63.02,62.9,62.97,378806.0,52.025,52.1159,52.0167,52.0746,378806.0
2018-07-19 09:30:00,62.72,62.85,62.55,62.8,60683.0,51.8679,51.9754,51.7273,51.934,60683.0
2018-07-19 09:40:00,62.75,62.83,62.65,62.81,23459.0,51.8927,51.9588,51.81,51.9423,23459.0
2018-07-19 09:50:00,62.82,62.95,62.69,62.84,28475.0,51.9506,52.0581,51.843,51.9671,28475.0
2018-07-19 10:00:00,62.86,63.12,62.84,63.12,68385.0,51.9836,52.1986,51.9671,52.1986,68385.0
2018-07-19 10:10:00,63.11,63.11,62.92,63.02,40687.0,52.1904,52.1904,52.0333,52.1159,40687.0
2018-07-19 10:20:00,63.02,63.22,62.98,63.22,56464.0,52.1159,52.2813,52.0829,52.2813,56464.0
2018-07-19 10:30:00,63.21,63.22,63.09,63.14,41354.0,52.2731,52.2813,52.1738,52.2152,41354.0
2018-07-19 10:40:00,63.13,63.17,63.03,63.08,73147.0,52.2069,52.24,52.1242,52.1656,73147.0
2018-07-19 10:50:00,63.07,63.16,63.04,63.1,44460.0,52.1573,52.2317,52.1325,52.1821,44460.0
2018-07-19 11:00:00,63.09,63.19,63.03,63.19,40947.0,52.1738,52.2565,52.1242,52.2565,40947.0
2018-07-19 11:10:00,63.19,63.3,63.17,63.26,52417.0,52.2565,52.3475,52.24,52.3144,52417.0
2018-07-19 11:20:00,63.27,63.32,63.24,63.24,34053.0,52.3227,52.364,52.2979,52.2979,34053.0
2018-07-19 11:30:00,63.25,63.26,63.11,63.16,48039.0,52.3062,52.3144,52.1904,52.2317,48039.0
2018-07-19 11:40:00,63.15,63.23,63.08,63.09,96379.0,52.2235,52.2896,52.1656,52.1738,96379.0
2018-07-19 11:50:00,63.09,63.29,63.09,63.27,26968.0,52.1738,52.3392,52.1738,52.3227,26968.0
2018-07-19 12:00:00,63.28,63.55,63.26,63.53,52403.0,52.331,52.5542,52.3144,52.5377,52403.0
2018-07-19 12:10:00,63.53,63.59,63.49,63.54,38362.0,52.5377,52.5873,52.5046,52.546,38362.0
2018-07-19 12:20:00,63.53,63.67,63.52,63.63,28041.0,52.5377,52.6535,52.5294,52.6204,28041.0
2018-07-19 12:30:00,63.64,63.71,63.57,63.57,35037.0,52.6287,52.6866,52.5708,52.5708,35037.0
2018-07-19 12:40:00,63.57,63.62,63.53,63.62,27190.0,52.5708,52.6121,52.5377,52.6121,27190.0
2018-07-19 12:50:00,63.62,63.73,63.6,63.73,29015.0,52.6121,52.7031,52.5956,52.7031,29015.0
2018-07-19 13:00:00,63.72,63.76,63.57,63.75,65893.0,52.6948,52.7279,52.5708,52.7196,65893.0
2018-07-19 13:10:00,63.75,63.8,63.7,63.74,27767.0,52.7196,52.761,52.6783,52.7114,27767.0
2018-07-19 13:20:00,63.74,63.74,63.65,63.67,24334.0,52.7114,52.7114,52.6369,52.6535,24334.0
2018-07-19 13:30:00,63.66,63.69,63.59,63.59,20344.0,52.6452,52.67,52.5873,52.5873,20344.0
2018-07-19 13:40:00,63.6,63.61,63.52,63.52,26580.0,52.5956,52.6039,52.5294,52.5294,26580.0
2018-07-19 13:50:00,63.51,63.56,63.48,63.53,28559.0,52.5212,52.5625,52.4964,52.5377,28559.0
2018-07-19 14:00:00,63.54,63.61,63.51,63.61,26046.0,52.546,52.6039,52.5212,52.6039,26046.0
2018-07-19 14:10:00,63.6,63.63,63.58,63.61,33075.0,52.5956,52.6204,52.5791,52.6039,33075.0
2018-07-19 14:20:00,63.62,63.71,63.59,63.71,32113.0,52.6121,52.6866,52.5873,52.6866,32113.0
2018-07-19 14:30:00,63.7,63.7,63.49,63.5,42683.0,52.6783,52.6783,52.5046,52.5129,42683.0
2018-07-19 14:40:00,63.5,63.55,63.47,63.51,38081.0,52.5129,52.5542,52.4881,52.5212,38081.0
2018-07-19 14:50:00,63.5,63.51,63.43,63.51,35596.0,52.5129,52.5212,52.455,52.5212,35596.0
2018-07-19 15:00:00,63.51,63.57,63.45,63.56,32481.0,52.5212,52.5708,52.4715,52.5625,32481.0
2018-07-19 15:10:00,63.56,63.61,63.5,63.55,77596.0,52.5625,52.6039,52.5129,52.5542,77596.0
2018-07-19 15:20:00,63.55,63.59,63.53,63.57,72517.0,52.5542,52.5873,52.5377,52.5708,72517.0
2018-07-19 15:30:00,63.57,63.58,63.46,63.48,92080.0,52.5708,52.5791,52.4798,52.4964,92080.0
2018-07-19 15:40:00,63.47,63.5,63.33,63.33,161311.0,52.4881,52.5129,52.3723,52.3723,161311.0
2018-07-19 15:50:00,63.34,63.53,63.3,63.49,321138.0,52.3806,52.5377,52.3475,52.5046,321138.0
2018-07-20 09:30:00,63.14,63.28,62.76,63.03,186526.0,52.2152,52.331,51.9009,52.1242,186526.0
2018-07-20 09:40:00,63.02,63.03,62.73,62.79,115514.0,52.1159,52.1242,51.8761,51.9257,115514.0
2018-07-20 09:50:00,62.8,63.04,62.72,63.0,137991.0,51.934,52.1325,51.8679,52.0994,137991.0
2018-07-20 10:00:00,63.0,63.01,62.75,62.77,91377.0,52.0994,52.1077,51.8927,51.9092,91377.0
2018-07-20 10:10:00,62.77,62.84,62.71,62.74,58551.0,51.9092,51.9671,51.8596,51.8844,58551.0
2018-07-20 10:20:00,62.75,62.78,62.6,62.71,38450.0,51.8927,51.9175,51.7686,51.8596,38450.0
2018-07-20 10:30:00,62.69,62.69,62.53,62.69,44207.0,51.843,51.843,51.7107,51.843,44207.0
2018-07-20 10:40:00,62.67,62.67,62.47,62.52,35753.0,51.8265,51.8265,51.6611,51.7025,35753.0
2018-07-20 10:50:00,62.51,62.54,62.38,62.46,56659.0,51.6942,51.719,51.5867,51.6528,56659.0
2018-07-20 11:00:00,62.48,62.53,62.35,62.51,110584.0,51.6694,51.7107,51.5619,51.6942,110584.0
2018-07-20 11:10:00,62.52,62.66,62.48,62.62,48370.0,51.7025,51.8182,51.6694,51.7852,48370.0
2018-07-20 11:20:00,62.63,62.68,62.45,62.46,57738.0,51.7934,51.8348,51.6446,51.6528,57738.0
2018-07-20 11:30:00,62.46,62.5,62.41,62.45,83513.0,51.6528,51.6859,51.6115,51.6446,83513.0
2018-07-20 11:40:00,62.45,62.55,62.44,62.51,62698.0,51.6446,51.7273,51.6363,51.6942,62698.0
2018-07-20 11:50:00,62.51,62.56,62.45,62.48,53297.0,51.6942,51.7355,51.6446,51.6694,53297.0
2018-07-20 12:00:00,62.48,62.55,62.46,62.53,63581.0,51.6694,51.7273,51.6528,51.7107,63581.0
2018-07-20 12:10:00,62.52,62.65,62.52,62.57,44955.0,51.7025,51.81,51.7025,51.7438,44955.0
2018-07-20 12:20:00,62.58,62.71,62.58,62.66,84157.0,51.7521,51.8596,51.7521,51.8182,84157.0
2018-07-20 12:30:00,62.65,62.68,62.59,62.65,37416.0,51.81,51.8348,51.7603,51.81,37416.0
2018-07-20 12:40:00,62.66,62.72,62.63,62.63,56079.0,51.8182,51.8679,51.7934,51.7934,56079.0
2018-07-20 12:50:00,62.62,62.63,62.58,62.59,52865.0,51.7852,51.7934,51.7521,51.7603,52865.0
2018-07-20 13:00:00,62.59,62.6,62.52,62.58,51390.0,51.7603,51.7686,51.7025,51.7521,51390.0
2018-07-20 13:10:00,62.58,62.61,62.56,62.61,51648.0,51.7521,51.7769,51.7355,51.7769,51648.0
2018-07-20 13:20:00,62.61,62.69,62.59,62.67,52783.0,51.7769,51.843,51.7603,51.8265,52783.0
2018-07-20 13:30:00,62.66,62.7,62.61,62.67,68143.0,51.8182,51.8513,51.7769,51.8265,68143.0
2018-07-20 13:40:00,62.66,62.67,62.49,62.54,52720.0,51.8182,51.8265,51.6777,51.719,52720.0
2018-07-20 13:50:00,62.54,62.59,62.51,62.58,50245.0,51.719,51.7603,51.6942,51.7521,50245.0
2018-07-20 14:00:00,62.58,62.68,62.56,62.63,30870.0,51.7521,51.8348,51.7355,51.7934,30870.0
2018-07-20 14:10:00,62.63,62.64,62.56,62.6,48485.0,51.7934,51.8017,51.7355,51.7686,48485.0
2018-07-20 14:20:00,62.59,62.64,62.52,62.53,36204.0,51.7603,51.8017,51.7025,51.7107,36204.0
2018-07-20 14:30:00,62.53,62.58,62.43,62.49,39622.0,51.7107,51.7521,51.628,51.6777,39622.0
2018-07-20 14:40:00,62.48,62.48,62.39,62.47,33883.0,51.6694,51.6694,51.595,51.6611,33883.0
2018-07-20 14:50:00,62.48,62.55,62.46,62.52,50773.0,51.6694,51.7273,51.6528,51.7025,50773.0
2018-07-20 15:00:00,62.53,62.54,62.45,62.46,31239.0,51.7107,51.719,51.6446,51.6528,31239.0
2018-07-20 15:10:00,62.46,62.47,62.4,62.47,44561.0,51.6528,51.6611,51.6032,51.6611,44561.0
2018-07-20 15:20:00,62.47,62.49,62.37,62.37,40146.0,51.6611,51.6777,51.5784,51.5784,40146.0
2018-07-20 15:30:00,62.37,62.54,62.37,62.45,61158.0,51.5784,51.719,51.5784,51.6446,61158.0
2018-07-20 15:40:00,62.46,62.54,62.45,62.46,92797.0,51.6528,51.719,51.6446,51.6528,92797.0
2018-07-20 15:50:00,62.46,62.48,62.38,62.44,249302.0,51.6528,51.6694,51.5867,51.6363,249302.0
2018-07-23 09:30:00,62.49,62.59,62.23,62.29,50172.0,51.6777,51.7603,51.4626,51.5123,50172.0
2018-07-23 09:40:00,62.32,62.52,62.24,62.52,54853.0,51.5371,51.7025,51.4709,51.7025,54853.0
2018-07-23 09:50:00,62.52,62.57,62.42,62.57,74985.0,51.7025,51.7438,51.6198,51.7438,74985.0
2018-07-23 10:00:00,62.57,62.66,62.53,62.58,62666.0,51.7438,51.8182,51.7107,51.7521,62666.0
2018-07-23 10:10:00,62.57,62.63,62.51,62.63,68809.0,51.7438,51.7934,51.6942,51.7934,68809.0
2018-07-23 10:20:00,62.62,62.69,62.55,62.66,44988.0,51.7852,51.843,51.7273,51.8182,44988.0
2018-07-23 10:30:00,62.66,62.72,62.58,62.6,41259.0,51.8182,51.8679,51.7521,51.7686,41259.0
2018-07-23 10:40:00,62.6,62.66,62.55,62.63,38693.0,51.7686,51.8182,51.7273,51.7934,38693.0
2018-07-23 10:50:00,62.65,62.65,62.47,62.49,43535.0,51.81,51.81,51.6611,51.6777,43535.0
2018-07-23 11:00:00,62.48,62.52,62.3,62.35,75459.0,51.6694,51.7025,51.5205,51.5619,75459.0
2018-07-23 11:10:00,62.35,62.42,62.35,62.4,58416.0,51.5619,51.6198,51.5619,51.6032,58416.0
2018-07-23 11:20:00,62.39,62.44,62.28,62.28,38372.0,51.595,51.6363,51.504,51.504,38372.0
2018-07-23 11:30:00,62.3,62.34,62.21,62.33,22641.0,51.5205,51.5536,51.4461,51.5453,22641.0
2018-07-23 11:40:00,62.32,62.33,62.24,62.24,28173.0,51.5371,51.5453,51.4709,51.4709,28173.0
2018-07-23 11:50:00,62.23,62.26,62.16,62.26,40725.0,51.4626,51.4874,51.4048,51.4874,40725.0
2018-07-23 12:00:00,62.27,62.38,62.27,62.36,26651.0,51.4957,51.5867,51.4957,51.5701,26651.0
2018-07-23 12:10:00,62.37,62.41,62.35,62.4,23997.0,51.5784,51.6115,51.5619,51.6032,23997.0
2018-07-23 12:20:00,62.39,62.45,62.32,62.45,55959.0,51.595,51.6446,51.5371,51.6446,55959.0
2018-07-23 12:30:00,62.45,62.52,62.41,62.52,89138.0,51.6446,51.7025,51.6115,51.7025,89138.0
2018-07-23 12:40:00,62.52,62.55,62.43,62.45,51100.0,51.7025,51.7273,51.628,51.6446,51100.0
2018-07-23 12:50:00,62.44,62.44,62.21,62.26,120752.0,51.6363,51.6363,51.4461,51.4874,120752.0
2018-07-23 13:00:00,62.26,62.38,62.26,62.33,30020.0,51.4874,51.5867,51.4874,51.5453,30020.0
2018-07-23 13:10:00,62.33,62.44,62.33,62.44,20743.0,51.5453,51.6363,51.5453,51.6363,20743.0
2018-07-23 13:20:00,62.44,62.52,62.43,62.52,36223.0,51.6363,51.7025,51.628,51.7025,36223.0
2018-07-23 13:30:00,62.52,62.56,62.49,62.54,19822.0,51.7025,51.7355,51.6777,51.719,19822.0
2018-07-23 13:40:00,62.54,62.56,62.49,62.51,20778.0,51.719,51.7355,51.6777,51.6942,20778.0
2018-07-23 13:50:00,62.51,62.56,62.48,62.56,26136.0,51.6942,51.7355,51.6694,51.7355,26136.0
2018-07-23 14:00:00,62.55,62.6,62.48,62.48,38686.0,51.7273,51.7686,51.6694,51.6694,38686.0
2018-07-23 14:10:00,62.49,62.53,62.48,62.49,31586.0,51.6777,51.7107,51.6694,51.6777,31586.0
2018-07-23 14:20:00,62.48,62.48,62.35,62.35,24424.0,51.6694,51.6694,51.5619,51.5619,24424.0
2018-07-23 14:30:00,62.36,62.44,62.36,62.4,31531.0,51.5701,51.6363,51.5701,51.6032,31531.0
2018-07-23 14:40:00,62.41,62.47,62.38,62.46,35098.0,51.6115,51.6611,51.5867,51.6528,35098.0
2018-07-23 14:50:00,62.45,62.5,62.4,62.48,32345.0,51.6446,51.6859,51.6032,51.6694,32345.0
2018-07-23 15:00:00,62.48,62.52,62.47,62.51,26307.0,51.6694,51.7025,51.6611,51.6942,26307.0
2018-07-23 15:10:00,62.51,62.52,62.46,62.46,29040.0,51.6942,51.7025,51.6528,51.6528,29040.0
2018-07-23 15:20:00,62.46,62.51,62.42,62.51,39743.0,51.6528,51.6942,51.6198,51.6942,39743.0
2018-07-23 15:30:00,62.51,62.52,62.44,62.49,48615.0,51.6942,51.7025,51.6363,51.6777,48615.0
2018-07-23 15:40:00,62.48,62.57,62.46,62.55,63029.0,51.6694,51.7438,51.6528,51.7273,63029.0
2018-07-23 15:50:00,62.56,62.58,62.48,62.56,231067.0,51.7355,51.7521,51.6694,51.7355,231067.0
2018-07-24 09:30:00,62.48,62.48,62.13,62.31,53736.0,51.6694,51.6694,51.3799,51.5288,53736.0
2018-07-24 09:40:00,62.31,62.34,62.03,62.08,16273.0,51.5288,51.5536,51.2972,51.3386,16273.0
2018-07-24 09:50:00,62.07,62.19,62.03,62.15,11315.0,51.3303,51.4296,51.2972,51.3965,11315.0
2018-07-24 10:00:00,62.17,62.22,62.15,62.2,14525.0,51.413,51.4544,51.3965,51.4378,14525.0
2018-07-24 10:10:00,62.19,62.2,61.97,62.08,31356.0,51.4296,51.4378,51.2476,51.3386,31356.0
2018-07-24 10:20:00,62.07,62.18,62.03,62.07,37401.0,51.3303,51.4213,51.2972,51.3303,37401.0
2018-07-24 10:30:00,62.07,62.1,61.98,62.02,36276.0,51.3303,51.3551,51.2559,51.289,36276.0
2018-07-24 10:40:00,62.03,62.14,62.03,62.07,43197.0,51.2972,51.3882,51.2972,51.3303,43197.0
2018-07-24 10:50:00,62.07,62.07,61.94,61.96,39415.0,51.3303,51.3303,51.2228,51.2394,39415.0
2018-07-24 11:00:00,61.96,62.06,61.88,61.96,63793.0,51.2394,51.3221,51.1732,51.2394,63793.0
2018-07-24 11:10:00,61.97,62.1,61.97,62.1,29239.0,51.2476,51.3551,51.2476,51.3551,29239.0
2018-07-24 11:20:00,62.11,62.27,62.09,62.27,43235.0,51.3634,51.4957,51.3469,51.4957,43235.0
2018-07-24 11:30:00,62.26,62.32,62.23,62.23,27956.0,51.4874,51.5371,51.4626,51.4626,27956.0
2018-07-24 11:40:00,62.23,62.26,62.17,62.17,20334.0,51.4626,51.4874,51.413,51.413,20334.0
2018-07-24 11:50:00,62.18,62.19,62.09,62.15,30541.0,51.4213,51.4296,51.3469,51.3965,30541.0
2018-07-24 12:00:00,62.14,62.27,62.14,62.21,23642.0,51.3882,51.4957,51.3882,51.4461,23642.0
2018-07-24 12:10:00,62.22,62.22,62.15,62.17,18801.0,51.4544,51.4544,51.3965,51.413,18801.0
2018-07-24 12:20:00,62.17,62.18,62.09,62.11,44291.0,51.413,51.4213,51.3469,51.3634,44291.0
2018-07-24 12:30:00,62.12,62.22,62.12,62.22,51393.0,51.3717,51.4544,51.3717,51.4544,51393.0
2018-07-24 12:40:00,62.22,62.31,62.21,62.31,28922.0,51.4544,51.5288,51.4461,51.5288,28922.0
2018-07-24 12:50:00,62.31,62.31,62.15,62.18,20713.0,51.5288,51.5288,51.3965,51.4213,20713.0
2018-07-24 13:00:00,62.17,62.27,62.15,62.19,20688.0,51.413,51.4957,51.3965,51.4296,20688.0
2018-07-24 13:10:00,62.2,62.29,62.19,62.29,39062.0,51.4378,51.5123,51.4296,51.5123,39062.0
2018-07-24 13:20:00,62.3,62.32,62.23,62.26,32954.0,51.5205,51.5371,51.4626,51.4874,32954.0
2018-07-24 13:30:00,62.25,62.28,62.19,62.2,34665.0,51.4792,51.504,51.4296,51.4378,34665.0
2018-07-24 13:40:00,62.21,62.21,62.13,62.17,39760.0,51.4461,51.4461,51.3799,51.413,39760.0
2018-07-24 13:50:00,62.16,62.2,62.11,62.19,38701.0,51.4048,51.4378,51.3634,51.4296,38701.0
2018-07-24 14:00:00,62.18,62.19,62.12,62.15,56643.0,51.4213,51.4296,51.3717,51.3965,56643.0
2018-07-24 14:10:00,62.16,62.21,62.15,62.21,46408.0,51.4048,51.4461,51.3965,51.4461,46408.0
2018-07-24 14:20:00,62.21,62.26,62.16,62.16,26089.0,51.4461,51.4874,51.4048,51.4048,26089.0
2018-07-24 14:30:00,62.17,62.3,62.15,62.26,60895.0,51.413,51.5205,51.3965,51.4874,60895.0
2018-07-24 14:40:00,62.26,62.36,62.25,62.3,40731.0,51.4874,51.5701,51.4792,51.5205,40731.0
2018-07-24 14:50:00,62.3,62.4,62.25,62.32,45882.0,51.5205,51.6032,51.4792,51.5371,45882.0
2018-07-24 15:00:00,62.32,62.32,62.23,62.27,73745.0,51.5371,51.5371,51.4626,51.4957,73745.0
2018-07-24 15:10:00,62.27,62.44,62.22,62.43,266733.0,51.4957,51.6363,51.4544,51.628,266733.0
2018-07-24 15:20:00,62.41,62.41,62.19,62.27,61022.0,51.6115,51.6115,51.4296,51.4957,61022.0
2018-07-24 15:30:00,62.27,62.44,62.27,62.41,65845.0,51.4957,51.6363,51.4957,51.6115,65845.0
2018-07-24 15:40:00,62.42,62.46,62.33,62.37,118428.0,51.6198,51.6528,51.5453,51.5784,118428.0
2018-07-24 15:50:00,62.37,62.46,62.32,62.34,274671.0,51.5784,51.6528,51.5371,51.5536,274671.0
2018-07-25 09:30:00,62.58,62.92,62.49,62.87,104471.0,51.7521,52.0333,51.6777,51.9919,104471.0
2018-07-25 09:40:00,62.88,63.12,62.81,62.91,41371.0,52.0002,52.1986,51.9423,52.025,41371.0
2018-07-25 09:50:00,62.86,63.06,62.78,62.93,35216.0,51.9836,52.149,51.9175,52.0415,35216.0
2018-07-25 10:00:00,62.94,63.16,62.94,63.04,58193.0,52.0498,52.2317,52.0498,52.1325,58193.0
2018-07-25 10:10:00,63.04,63.04,62.84,62.89,40376.0,52.1325,52.1325,51.9671,52.0084,40376.0
2018-07-25 10:20:00,62.89,63.04,62.83,62.84,34193.0,52.0084,52.1325,51.9588,51.9671,34193.0
2018-07-25 10:30:00,62.79,62.88,62.74,62.79,52401.0,51.9257,52.0002,51.8844,51.9257,52401.0
2018-07-25 10:40:00,62.76,62.94,62.74,62.85,45459.0,51.9009,52.0498,51.8844,51.9754,45459.0
2018-07-25 10:50:00,62.83,62.91,62.75,62.81,27632.0,51.9588,52.025,51.8927,51.9423,27632.0
2018-07-25 11:00:00,62.82,63.03,62.76,63.03,44540.0,51.9506,52.1242,51.9009,52.1242,44540.0
2018-07-25 11:10:00,63.05,63.05,62.93,63.02,44123.0,52.1408,52.1408,52.0415,52.1159,44123.0
2018-07-25 11:20:00,63.02,63.12,63.01,63.07,27465.0,52.1159,52.1986,52.1077,52.1573,27465.0
2018-07-25 11:30:00,63.07,63.14,63.01,63.07,42430.0,52.1573,52.2152,52.1077,52.1573,42430.0
2018-07-25 11:40:00,63.08,63.11,62.96,62.96,80578.0,52.1656,52.1904,52.0663,52.0663,80578.0
2018-07-25 11:50:00,62.95,63.09,62.88,62.97,343747.0,52.0581,52.1738,52.0002,52.0746,343747.0
2018-07-25 12:00:00,62.97,63.08,62.92,63.02,49127.0,52.0746,52.1656,52.0333,52.1159,49127.0
2018-07-25 12:10:00,63.03,63.23,63.0,63.19,101487.0,52.1242,52.2896,52.0994,52.2565,101487.0
2018-07-25 12:20:00,63.2,63.21,63.1,63.11,186404.0,52.2648,52.2731,52.1821,52.1904,186404.0
2018-07-25 12:30:00,63.12,63.22,63.12,63.15,33685.0,52.1986,52.2813,52.1986,52.2235,33685.0
2018-07-25 12:40:00,63.14,63.31,63.14,63.26,35392.0,52.2152,52.3558,52.2152,52.3144,35392.0
2018-07-25 12:50:00,63.25,63.32,63.24,63.27,24943.0,52.3062,52.364,52.2979,52.3227,24943.0
2018-07-25 13:00:00,63.27,63.29,63.22,63.27,35986.0,52.3227,52.3392,52.2813,52.3227,35986.0
2018-07-25 13:10:00,63.28,63.35,63.26,63.34,35443.0,52.331,52.3889,52.3144,52.3806,35443.0
2018-07-25 13:20:00,63.34,63.36,63.29,63.34,39065.0,52.3806,52.3971,52.3392,52.3806,39065.0
2018-07-25 13:30:00,63.34,63.39,63.31,63.36,39884.0,52.3806,52.4219,52.3558,52.3971,39884.0
2018-07-25 13:40:00,63.37,63.54,63.37,63.5,77731.0,52.4054,52.546,52.4054,52.5129,77731.0
2018-07-25 13:50:00,63.49,63.63,63.49,63.63,60057.0,52.5046,52.6204,52.5046,52.6204,60057.0
2018-07-25 14:00:00,63.63,63.65,63.48,63.48,74993.0,52.6204,52.6369,52.4964,52.4964,74993.0
2018-07-25 14:10:00,63.47,63.58,63.4,63.58,46616.0,52.4881,52.5791,52.4302,52.5791,46616.0
2018-07-25 14:20:00,63.58,63.58,63.42,63.44,45705.0,52.5791,52.5791,52.4467,52.4633,45705.0
2018-07-25 14:30:00,63.45,63.51,63.44,63.5,42760.0,52.4715,52.5212,52.4633,52.5129,42760.0
2018-07-25 14:40:00,63.49,63.56,63.45,63.56,41628.0,52.5046,52.5625,52.4715,52.5625,41628.0
2018-07-25 14:50:00,63.56,63.56,63.46,63.53,61966.0,52.5625,52.5625,52.4798,52.5377,61966.0
2018-07-25 15:00:00,63.54,63.58,63.46,63.52,96335.0,52.546,52.5791,52.4798,52.5294,96335.0
2018-07-25 15:10:00,63.52,63.6,63.48,63.52,130632.0,52.5294,52.5956,52.4964,52.5294,130632.0
2018-07-25 15:20:00,63.53,63.55,63.39,63.44,71015.0,52.5377,52.5542,52.4219,52.4633,71015.0
2018-07-25 15:30:00,63.44,63.59,63.41,63.58,106391.0,52.4633,52.5873,52.4385,52.5791,106391.0
2018-07-25 15:40:00,63.58,63.71,63.5,63.66,189231.0,52.5791,52.6866,52.5129,52.6452,189231.0
2018-07-25 15:50:00,63.66,63.79,63.5,63.75,408865.0,52.6452,52.7527,52.5129,52.7196,408865.0
2018-07-26 09:30:00,63.85,64.34,63.06,64.11,130699.0,52.8023,53.2076,52.149,53.0174,130699.0
2018-07-26 09:40:00,64.13,64.29,64.07,64.23,39337.0,53.0339,53.1662,52.9843,53.1166,39337.0
2018-07-26 09:50:00,64.22,64.34,64.14,64.26,44469.0,53.1083,53.2076,53.0422,53.1414,44469.0
2018-07-26 10:00:00,64.25,64.48,64.25,64.45,215886.0,53.1331,53.3233,53.1331,53.2985,215886.0
2018-07-26 10:10:00,64.44,64.6,64.41,64.56,140670.0,53.2903,53.4226,53.2654,53.3895,140670.0
2018-07-26 10:20:00,64.57,64.82,64.55,64.76,168133.0,53.3978,53.6045,53.3812,53.5549,168133.0
2018-07-26 10:30:00,64.77,64.92,64.74,64.89,80008.0,53.5632,53.6872,53.5383,53.6624,80008.0
2018-07-26 10:40:00,64.89,64.97,64.81,64.94,94826.0,53.6624,53.7285,53.5962,53.7037,94826.0
2018-07-26 10:50:00,64.94,65.07,64.87,64.98,154614.0,53.7037,53.8112,53.6459,53.7368,154614.0
2018-07-26 11:00:00,64.98,65.05,64.88,64.9,186359.0,53.7368,53.7947,53.6541,53.6707,186359.0
2018-07-26 11:10:00,64.9,65.04,64.83,65.0,109129.0,53.6707,53.7864,53.6128,53.7534,109129.0
2018-07-26 11:20:00,64.99,65.01,64.81,64.87,256108.0,53.7451,53.7616,53.5962,53.6459,256108.0
2018-07-26 11:30:00,64.87,64.87,64.64,64.75,142165.0,53.6459,53.6459,53.4556,53.5466,142165.0
2018-07-26 11:40:00,64.75,64.81,64.7,64.8,89437.0,53.5466,53.5962,53.5053,53.588,89437.0
2018-07-26 11:50:00,64.8,64.8,64.71,64.77,44153.0,53.588,53.588,53.5135,53.5632,44153.0
2018-07-26 12:00:00,64.78,64.89,64.78,64.82,70721.0,53.5714,53.6624,53.5714,53.6045,70721.0
2018-07-26 12:10:00,64.82,64.91,64.75,64.87,151722.0,53.6045,53.6789,53.5466,53.6459,151722.0
2018-07-26 12:20:00,64.88,64.91,64.72,64.73,157861.0,53.6541,53.6789,53.5218,53.5301,157861.0
2018-07-26 12:30:00,64.74,64.76,64.69,64.74,47353.0,53.5383,53.5549,53.497,53.5383,47353.0
2018-07-26 12:40:00,64.73,64.89,64.73,64.78,93923.0,53.5301,53.6624,53.5301,53.5714,93923.0
2018-07-26 12:50:00,64.78,64.87,64.76,64.8,124386.0,53.5714,53.6459,53.5549,53.588,124386.0
2018-07-26 13:00:00,64.81,64.89,64.81,64.85,36003.0,53.5962,53.6624,53.5962,53.6293,36003.0
2018-07-26 13:10:00,64.85,65.01,64.83,64.98,36092.0,53.6293,53.7616,53.6128,53.7368,36092.0
2018-07-26 13:20:00,64.98,65.09,64.98,65.08,137766.0,53.7368,53.8278,53.7368,53.8195,137766.0
2018-07-26 13:30:00,65.07,65.07,64.91,64.95,19738.0,53.8112,53.8112,53.6789,53.712,19738.0
2018-07-26 13:40:00,64.95,65.06,64.94,65.06,25785.0,53.712,53.803,53.7037,53.803,25785.0
2018-07-26 13:50:00,65.05,65.06,64.94,64.94,29390.0,53.7947,53.803,53.7037,53.7037,29390.0
2018-07-26 14:00:00,64.94,64.96,64.84,64.95,55524.0,53.7037,53.7203,53.621,53.712,55524.0
2018-07-26 14:10:00,64.96,65.05,64.96,65.03,47535.0,53.7203,53.7947,53.7203,53.7782,47535.0
2018-07-26 14:20:00,65.04,65.06,65.0,65.05,47106.0,53.7864,53.803,53.7534,53.7947,47106.0
2018-07-26 14:30:00,65.04,65.21,65.02,65.09,49982.0,53.7864,53.927,53.7699,53.8278,49982.0
2018-07-26 14:40:00,65.08,65.13,65.05,65.06,48840.0,53.8195,53.8609,53.7947,53.803,48840.0
2018-07-26 14:50:00,65.06,65.15,65.05,65.13,63952.0,53.803,53.8774,53.7947,53.8609,63952.0
2018-07-26 15:00:00,65.13,65.14,65.04,65.08,75769.0,53.8609,53.8691,53.7864,53.8195,75769.0
2018-07-26 15:10:00,65.08,65.11,65.0,65.07,99466.0,53.8195,53.8443,53.7534,53.8112,99466.0
2018-07-26 15:20:00,65.08,65.11,65.02,65.09,54593.0,53.8195,53.8443,53.7699,53.8278,54593.0
2018-07-26 15:30:00,65.09,65.19,65.06,65.13,110377.0,53.8278,53.9105,53.803,53.8609,110377.0
2018-07-26 15:40:00,65.12,65.16,65.04,65.12,188451.0,53.8526,53.8857,53.7864,53.8526,188451.0
2018-07-26 15:50:00,65.11,65.18,65.09,65.14,328604.0,53.8443,53.9022,53.8278,53.8691,328604.0
2018-07-27 09:30:00,65.38,65.38,64.94,65.11,102284.0,54.0676,54.0676,53.7037,53.8443,102284.0
2018-07-27 09:40:00,65.1,65.37,64.98,65.17,175165.0,53.8361,54.0593,53.7368,53.8939,175165.0
2018-07-27 09:50:00,65.18,65.18,65.03,65.13,63795.0,53.9022,53.9022,53.7782,53.8609,63795.0
2018-07-27 10:00:00,65.14,65.2,65.1,65.17,69023.0,53.8691,53.9188,53.8361,53.8939,69023.0
2018-07-27 10:10:00,65.18,65.27,65.07,65.1,115829.0,53.9022,53.9766,53.8112,53.8361,115829.0
2018-07-27 10:20:00,65.09,65.23,65.08,65.22,69037.0,53.8278,53.9436,53.8195,53.9353,69037.0
2018-07-27 10:30:00,65.23,65.51,65.22,65.46,131279.0,53.9436,54.1751,53.9353,54.1338,131279.0
2018-07-27 10:40:00,65.46,65.47,65.36,65.4,205669.0,54.1338,54.142,54.0511,54.0841,205669.0
2018-07-27 10:50:00,65.39,65.39,65.24,65.33,147885.0,54.0759,54.0759,53.9518,54.0263,147885.0
2018-07-27 11:00:00,65.34,65.5,65.32,65.47,192154.0,54.0345,54.1668,54.018,54.142,192154.0
2018-07-27 11:10:00,65.46,65.47,65.29,65.37,212302.0,54.1338,54.142,53.9932,54.0593,212302.0
2018-07-27 11:20:00,65.36,65.41,65.32,65.35,140950.0,54.0511,54.0924,54.018,54.0428,140950.0
2018-07-27 11:30:00,65.35,65.48,65.35,65.44,97836.0,54.0428,54.1503,54.0428,54.1172,97836.0
2018-07-27 11:40:00,65.44,65.61,65.44,65.56,59738.0,54.1172,54.2578,54.1172,54.2165,59738.0
2018-07-27 11:50:00,65.56,65.57,65.5,65.57,47071.0,54.2165,54.2247,54.1668,54.2247,47071.0
2018-07-27 12:00:00,65.58,65.6,65.51,65.52,59724.0,54.233,54.2495,54.1751,54.1834,59724.0
2018-07-27 12:10:00,65.52,65.53,65.35,65.35,43753.0,54.1834,54.1917,54.0428,54.0428,43753.0
2018-07-27 12:20:00,65.33,65.36,65.24,65.35,54076.0,54.0263,54.0511,53.9518,54.0428,54076.0
2018-07-27 12:30:00,65.34,65.37,65.23,65.25,77814.0,54.0345,54.0593,53.9436,53.9601,77814.0
2018-07-27 12:40:00,65.24,65.24,65.13,65.2,57920.0,53.9518,53.9518,53.8609,53.9188,57920.0
2018-07-27 12:50:00,65.2,65.27,65.13,65.26,54552.0,53.9188,53.9766,53.8609,53.9684,54552.0
2018-07-27 13:00:00,65.26,65.36,65.2,65.26,99188.0,53.9684,54.0511,53.9188,53.9684,99188.0
2018-07-27 13:10:00,65.26,65.32,65.25,65.3,70717.0,53.9684,54.018,53.9601,54.0015,70717.0
2018-07-27 13:20:00,65.31,65.37,65.28,65.37,87362.0,54.0097,54.0593,53.9849,54.0593,87362.0
2018-07-27 13:30:00,65.36,65.42,65.32,65.33,69495.0,54.0511,54.1007,54.018,54.0263,69495.0
2018-07-27 13:40:00,65.34,65.35,65.24,65.3,38211.0,54.0345,54.0428,53.9518,54.0015,38211.0
2018-07-27 13:50:00,65.3,65.33,65.26,65.31,64565.0,54.0015,54.0263,53.9684,54.0097,64565.0
2018-07-27 14:00:00,65.31,65.34,65.29,65.29,95745.0,54.0097,54.0345,53.9932,53.9932,95745.0
2018-07-27 14:10:00,65.29,65.31,65.22,65.26,113695.0,53.9932,54.0097,53.9353,53.9684,113695.0
2018-07-27 14:20:00,65.26,65.3,65.23,65.28,101547.0,53.9684,54.0015,53.9436,53.9849,101547.0
2018-07-27 14:30:00,65.28,65.32,65.24,65.29,156364.0,53.9849,54.018,53.9518,53.9932,156364.0
2018-07-27 14:40:00,65.29,65.3,65.19,65.21,105816.0,53.9932,54.0015,53.9105,53.927,105816.0
2018-07-27 14:50:00,65.21,65.26,65.2,65.23,71705.0,53.927,53.9684,53.9188,53.9436,71705.0
2018-07-27 15:00:00,65.24,65.32,65.23,65.26,66734.0,53.9518,54.018,53.9436,53.9684,66734.0
2018-07-27 15:10:00,65.25,65.29,65.21,65.28,79530.0,53.9601,53.9932,53.927,53.9849,79530.0
2018-07-27 15:20:00,65.28,65.34,65.25,65.26,58688.0,53.9849,54.0345,53.9601,53.9684,58688.0
2018-07-27 15:30:00,65.25,65.29,65.21,65.23,99398.0,53.9601,53.9932,53.927,53.9436,99398.0
2018-07-27 15:40:00,65.23,65.25,65.09,65.13,129208.0,53.9436,53.9601,53.8278,53.8609,129208.0
2018-07-27 15:50:00,65.13,65.16,64.97,64.99,336479.0,53.8609,53.8857,53.7285,53.7451,336479.0
2018-07-30 09:30:00,65.14,65.26,65.01,65.23,114895.0,53.8691,53.9684,53.7616,53.9436,114895.0
2018-07-30 09:40:00,65.25,65.29,65.01,65.04,75700.0,53.9601,53.9932,53.7616,53.7864,75700.0
2018-07-30 09:50:00,65.03,65.06,64.93,65.0,114295.0,53.7782,53.803,53.6955,53.7534,114295.0
2018-07-30 10:00:00,65.0,65.07,64.95,65.01,65691.0,53.7534,53.8112,53.712,53.7616,65691.0
2018-07-30 10:10:00,65.0,65.0,64.81,64.91,106112.0,53.7534,53.7534,53.5962,53.6789,106112.0
2018-07-30 10:20:00,64.91,64.98,64.82,64.97,81679.0,53.6789,53.7368,53.6045,53.7285,81679.0
2018-07-30 10:30:00,64.97,65.08,64.86,64.9,74713.0,53.7285,53.8195,53.6376,53.6707,74713.0
2018-07-30 10:40:00,64.9,64.94,64.8,64.91,62452.0,53.6707,53.7037,53.588,53.6789,62452.0
2018-07-30 10:50:00,64.91,65.1,64.91,65.01,61765.0,53.6789,53.8361,53.6789,53.7616,61765.0
2018-07-30 11:00:00,65.01,65.07,64.96,64.96,28655.0,53.7616,53.8112,53.7203,53.7203,28655.0
2018-07-30 11:10:00,64.96,65.02,64.9,65.01,56900.0,53.7203,53.7699,53.6707,53.7616,56900.0
2018-07-30 11:20:00,65.02,65.17,65.01,65.12,28980.0,53.7699,53.8939,53.7616,53.8526,28980.0
2018-07-30 11:30:00,65.13,65.17,65.06,65.17,25142.0,53.8609,53.8939,53.803,53.8939,25142.0
2018-07-30 11:40:00,65.17,65.24,65.06,65.06,26542.0,53.8939,53.9518,53.803,53.803,26542.0
2018-07-30 11:50:00,65.06,65.18,65.03,65.12,87445.0,53.803,53.9022,53.7782,53.8526,87445.0
2018-07-30 12:00:00,65.12,65.15,65.07,65.15,70399.0,53.8526,53.8774,53.8112,53.8774,70399.0
2018-07-30 12:10:00,65.14,65.15,65.05,65.09,49844.0,53.8691,53.8774,53.7947,53.8278,49844.0
2018-07-30 12:20:00,65.1,65.15,65.07,65.09,60747.0,53.8361,53.8774,53.8112,53.8278,60747.0
2018-07-30 12:30:00,65.09,65.09,65.03,65.07,33481.0,53.8278,53.8278,53.7782,53.8112,33481.0
2018-07-30 12:40:00,65.07,65.1,65.0,65.02,43220.0,53.8112,53.8361,53.7534,53.7699,43220.0
2018-07-30 12:50:00,65.03,65.11,65.03,65.1,61605.0,53.7782,53.8443,53.7782,53.8361,61605.0
2018-07-30 13:00:00,65.09,65.1,64.96,65.0,28797.0,53.8278,53.8361,53.7203,53.7534,28797.0
2018-07-30 13:10:00,65.0,65.01,64.96,65.0,52949.0,53.7534,53.7616,53.7203,53.7534,52949.0
2018-07-30 13:20:00,65.0,65.03,64.98,65.01,144774.0,53.7534,53.7782,53.7368,53.7616,144774.0
2018-07-30 13:30:00,65.01,65.02,64.99,65.0,30158.0,53.7616,53.7699,53.7451,53.7534,30158.0
2018-07-30 13:40:00,65.0,65.08,64.99,65.0,106171.0,53.7534,53.8195,53.7451,53.7534,106171.0
2018-07-30 13:50:00,65.0,65.03,64.99,65.01,93926.0,53.7534,53.7782,53.7451,53.7616,93926.0
2018-07-30 14:00:00,65.01,65.06,64.99,65.01,65899.0,53.7616,53.803,53.7451,53.7616,65899.0
2018-07-30 14:10:00,65.02,65.03,64.99,65.01,48037.0,53.7699,53.7782,53.7451,53.7616,48037.0
2018-07-30 14:20:00,65.02,65.17,65.0,65.1,55085.0,53.7699,53.8939,53.7534,53.8361,55085.0
2018-07-30 14:30:00,65.1,65.14,65.03,65.04,35646.0,53.8361,53.8691,53.7782,53.7864,35646.0
2018-07-30 14:40:00,65.03,65.07,64.98,65.04,27913.0,53.7782,53.8112,53.7368,53.7864,27913.0
2018-07-30 14:50:00,65.04,65.05,64.99,65.02,40244.0,53.7864,53.7947,53.7451,53.7699,40244.0
2018-07-30 15:00:00,65.01,65.04,64.98,65.01,84436.0,53.7616,53.7864,53.7368,53.7616,84436.0
2018-07-30 15:10:00,65.02,65.04,65.0,65.02,49677.0,53.7699,53.7864,53.7534,53.7699,49677.0
2018-07-30 15:20:00,65.02,65.05,64.99,65.0,54366.0,53.7699,53.7947,53.7451,53.7534,54366.0
2018-07-30 15:30:00,65.0,65.05,64.98,65.0,98389.0,53.7534,53.7947,53.7368,53.7534,98389.0
2018-07-30 15:40:00,65.01,65.01,64.94,64.98,148309.0,53.7616,53.7616,53.7037,53.7368,148309.0
2018-07-30 15:50:00,64.98,65.05,64.94,65.0,270438.0,53.7368,53.7947,53.7037,53.7534,270438.0
2018-07-31 09:30:00,65.24,65.29,65.06,65.22,74816.0,53.9518,53.9932,53.803,53.9353,74816.0
2018-07-31 09:40:00,65.23,65.6,65.23,65.52,58598.0,53.9436,54.2495,53.9436,54.1834,58598.0
2018-07-31 09:50:00,65.52,65.83,65.5,65.76,59424.0,54.1834,54.4397,54.1668,54.3819,59424.0
2018-07-31 10:00:00,65.76,65.89,65.7,65.79,69540.0,54.3819,54.4894,54.3322,54.4067,69540.0
2018-07-31 10:10:00,65.79,65.87,65.76,65.86,67619.0,54.4067,54.4728,54.3819,54.4646,67619.0
2018-07-31 10:20:00,65.86,65.92,65.79,65.88,150802.0,54.4646,54.5142,54.4067,54.4811,150802.0
2018-07-31 10:30:00,65.88,65.98,65.85,65.93,25999.0,54.4811,54.5638,54.4563,54.5224,25999.0
2018-07-31 10:40:00,65.93,65.98,65.89,65.93,49028.0,54.5224,54.5638,54.4894,54.5224,49028.0
2018-07-31 10:50:00,65.93,65.95,65.89,65.91,29213.0,54.5224,54.539,54.4894,54.5059,29213.0
2018-07-31 11:00:00,65.9,65.91,65.7,65.84,36268.0,54.4976,54.5059,54.3322,54.448,36268.0
2018-07-31 11:10:00,65.85,65.96,65.83,65.94,29881.0,54.4563,54.5473,54.4397,54.5307,29881.0
2018-07-31 11:20:00,65.94,65.95,65.88,65.93,41968.0,54.5307,54.539,54.4811,54.5224,41968.0
2018-07-31 11:30:00,65.93,65.96,65.9,65.94,41525.0,54.5224,54.5473,54.4976,54.5307,41525.0
2018-07-31 11:40:00,65.94,65.95,65.8,65.82,98405.0,54.5307,54.539,54.4149,54.4315,98405.0
2018-07-31 11:50:00,65.83,65.89,65.76,65.86,79946.0,54.4397,54.4894,54.3819,54.4646,79946.0
2018-07-31 12:00:00,65.86,65.98,65.85,65.95,34291.0,54.4646,54.5638,54.4563,54.539,34291.0
2018-07-31 12:10:00,65.95,66.0,65.93,65.95,26699.0,54.539,54.5803,54.5224,54.539,26699.0
2018-07-31 12:20:00,65.94,66.02,65.9,65.98,32750.0,54.5307,54.5969,54.4976,54.5638,32750.0
2018-07-31 12:30:00,65.99,66.05,65.98,66.01,45576.0,54.5721,54.6217,54.5638,54.5886,45576.0
2018-07-31 12:40:00,66.01,66.04,65.97,66.0,32908.0,54.5886,54.6134,54.5555,54.5803,32908.0
2018-07-31 12:50:00,66.0,66.03,65.98,66.03,43084.0,54.5803,54.6051,54.5638,54.6051,43084.0
2018-07-31 13:00:00,66.02,66.05,65.95,65.98,39449.0,54.5969,54.6217,54.539,54.5638,39449.0
2018-07-31 13:10:00,65.97,65.98,65.85,65.86,26847.0,54.5555,54.5638,54.4563,54.4646,26847.0
2018-07-31 13:20:00,65.86,65.95,65.85,65.92,29339.0,54.4646,54.539,54.4563,54.5142,29339.0
2018-07-31 13:30:00,65.92,65.95,65.87,65.88,28591.0,54.5142,54.539,54.4728,54.4811,28591.0
2018-07-31 13:40:00,65.88,65.92,65.86,65.91,41810.0,54.4811,54.5142,54.4646,54.5059,41810.0
2018-07-31 13:50:00,65.91,65.92,65.74,65.74,23981.0,54.5059,54.5142,54.3653,54.3653,23981.0
2018-07-31 14:00:00,65.74,65.76,65.66,65.76,29910.0,54.3653,54.3819,54.2992,54.3819,29910.0
2018-07-31 14:10:00,65.77,65.77,65.67,65.67,25130.0,54.3901,54.3901,54.3074,54.3074,25130.0
2018-07-31 14:20:00,65.68,65.69,65.6,65.67,30019.0,54.3157,54.324,54.2495,54.3074,30019.0
2018-07-31 14:30:00,65.67,65.74,65.58,65.7,27651.0,54.3074,54.3653,54.233,54.3322,27651.0
2018-07-31 14:40:00,65.7,65.73,65.69,65.71,17341.0,54.3322,54.3571,54.324,54.3405,17341.0
2018-07-31 14:50:00,65.71,65.75,65.71,65.71,32263.0,54.3405,54.3736,54.3405,54.3405,32263.0
2018-07-31 15:00:00,65.71,65.81,65.69,65.79,78958.0,54.3405,54.4232,54.324,54.4067,78958.0
2018-07-31 15:10:00,65.79,65.79,65.71,65.77,78043.0,54.4067,54.4067,54.3405,54.3901,78043.0
2018-07-31 15:20:00,65.76,65.84,65.72,65.75,60939.0,54.3819,54.448,54.3488,54.3736,60939.0
2018-07-31 15:30:00,65.75,65.77,65.67,65.67,111778.0,54.3736,54.3901,54.3074,54.3074,111778.0
2018-07-31 15:40:00,65.68,65.69,65.51,65.55,148888.0,54.3157,54.324,54.1751,54.2082,148888.0
2018-07-31 15:50:00,65.55,65.67,65.52,65.62,279032.0,54.2082,54.3074,54.1834,54.2661,279032.0
2018-08-01 09:30:00,65.24,65.4,65.02,65.25,72611.0,53.9518,54.0841,53.7699,53.9601,72611.0
2018-08-01 09:40:00,65.29,65.38,64.99,65.05,25468.0,53.9932,54.0676,53.7451,53.7947,25468.0
2018-08-01 09:50:00,65.07,65.18,65.01,65.17,20690.0,53.8112,53.9022,53.7616,53.8939,20690.0
2018-08-01 10:00:00,65.15,65.4,65.09,65.32,50537.0,53.8774,54.0841,53.8278,54.018,50537.0
2018-08-01 10:10:00,65.31,65.39,65.26,65.35,65723.0,54.0097,54.0759,53.9684,54.0428,65723.0
2018-08-01 10:20:00,65.37,65.37,65.15,65.16,54041.0,54.0593,54.0593,53.8774,53.8857,54041.0
2018-08-01 10:30:00,65.16,65.23,65.12,65.13,43219.0,53.8857,53.9436,53.8526,53.8609,43219.0
2018-08-01 10:40:00,65.12,65.23,65.04,65.04,89754.0,53.8526,53.9436,53.7864,53.7864,89754.0
2018-08-01 10:50:00,65.03,65.13,65.02,65.09,77603.0,53.7782,53.8609,53.7699,53.8278,77603.0
2018-08-01 11:00:00,65.09,65.14,65.03,65.07,32241.0,53.8278,53.8691,53.7782,53.8112,32241.0
2018-08-01 11:10:00,65.08,65.08,64.97,65.08,50951.0,53.8195,53.8195,53.7285,53.8195,50951.0
2018-08-01 11:20:00,65.07,65.19,65.07,65.12,51004.0,53.8112,53.9105,53.8112,53.8526,51004.0
2018-08-01 11:30:00,65.13,65.36,65.11,65.36,46597.0,53.8609,54.0511,53.8443,54.0511,46597.0
2018-08-01 11:40:00,65.37,65.41,65.34,65.41,14883.0,54.0593,54.0924,54.0345,54.0924,14883.0
2018-08-01 11:50:00,65.42,65.44,65.31,65.4,18849.0,54.1007,54.1172,54.0097,54.0841,18849.0
2018-08-01 12:00:00,65.39,65.39,65.21,65.28,18087.0,54.0759,54.0759,53.927,53.9849,18087.0
2018-08-01 12:10:00,65.27,65.34,65.27,65.29,18642.0,53.9766,54.0345,53.9766,53.9932,18642.0
2018-08-01 12:20:00,65.28,65.32,65.25,65.27,20841.0,53.9849,54.018,53.9601,53.9766,20841.0
2018-08-01 12:30:00,65.27,65.38,65.27,65.33,21977.0,53.9766,54.0676,53.9766,54.0263,21977.0
2018-08-01 12:40:00,65.34,65.42,65.28,65.41,62005.0,54.0345,54.1007,53.9849,54.0924,62005.0
2018-08-01 12:50:00,65.41,65.61,65.4,65.54,117832.0,54.0924,54.2578,54.0841,54.1999,117832.0
2018-08-01 13:00:00,65.54,65.56,65.5,65.54,22646.0,54.1999,54.2165,54.1668,54.1999,22646.0
2018-08-01 13:10:00,65.53,65.58,65.48,65.56,85612.0,54.1917,54.233,54.1503,54.2165,85612.0
2018-08-01 13:20:00,65.55,65.65,65.53,65.64,38573.0,54.2082,54.2909,54.1917,54.2826,38573.0
2018-08-01 13:30:00,65.66,65.66,65.57,65.57,13139.0,54.2992,54.2992,54.2247,54.2247,13139.0
2018-08-01 13:40:00,65.57,65.63,65.53,65.56,21601.0,54.2247,54.2744,54.1917,54.2165,21601.0
2018-08-01 13:50:00,65.56,65.62,65.54,65.56,33918.0,54.2165,54.2661,54.1999,54.2165,33918.0
2018-08-01 14:00:00,65.55,65.61,65.36,65.52,58459.0,54.2082,54.2578,54.0511,54.1834,58459.0
2018-08-01 14:10:00,65.52,65.67,65.52,65.63,31943.0,54.1834,54.3074,54.1834,54.2744,31943.0
2018-08-01 14:20:00,65.63,65.63,65.53,65.56,30483.0,54.2744,54.2744,54.1917,54.2165,30483.0
2018-08-01 14:30:00,65.56,65.6,65.53,65.6,25791.0,54.2165,54.2495,54.1917,54.2495,25791.0
2018-08-01 14:40:00,65.61,65.63,65.53,65.55,23718.0,54.2578,54.2744,54.1917,54.2082,23718.0
2018-08-01 14:50:00,65.55,65.77,65.55,65.74,39942.0,54.2082,54.3901,54.2082,54.3653,39942.0
2018-08-01 15:00:00,65.73,65.83,65.7,65.8,83269.0,54.3571,54.4397,54.3322,54.4149,83269.0
2018-08-01 15:10:00,65.8,65.85,65.76,65.84,133428.0,54.4149,54.4563,54.3819,54.448,133428.0
2018-08-01 15:20:00,65.85,65.92,65.83,65.85,56845.0,54.4563,54.5142,54.4397,54.4563,56845.0
2018-08-01 15:30:00,65.84,65.93,65.82,65.92,78603.0,54.448,54.5224,54.4315,54.5142,78603.0
2018-08-01 15:40:00,65.92,66.02,65.89,65.98,121510.0,54.5142,54.5969,54.4894,54.5638,121510.0
2018-08-01 15:50:00,65.97,66.15,65.96,66.11,296085.0,54.5555,54.7044,54.5473,54.6713,296085.0
2018-08-02 09:30:00,66.02,66.34,65.98,66.13,62525.0,54.5969,54.8615,54.5638,54.6878,62525.0
2018-08-02 09:40:00,66.15,66.32,66.14,66.22,37705.0,54.7044,54.845,54.6961,54.7623,37705.0
2018-08-02 09:50:00,66.22,66.22,65.95,65.96,41529.0,54.7623,54.7623,54.539,54.5473,41529.0
2018-08-02 10:00:00,65.95,66.06,65.85,65.87,52173.0,54.539,54.63,54.4563,54.4728,52173.0
2018-08-02 10:10:00,65.87,66.04,65.84,65.89,35232.0,54.4728,54.6134,54.448,54.4894,35232.0
2018-08-02 10:20:00,65.89,65.91,65.71,65.77,35815.0,54.4894,54.5059,54.3405,54.3901,35815.0
2018-08-02 10:30:00,65.79,65.85,65.75,65.8,34445.0,54.4067,54.4563,54.3736,54.4149,34445.0
2018-08-02 10:40:00,65.79,65.88,65.71,65.79,29266.0,54.4067,54.4811,54.3405,54.4067,29266.0
2018-08-02 10:50:00,65.8,65.95,65.76,65.92,42892.0,54.4149,54.539,54.3819,54.5142,42892.0
2018-08-02 11:00:00,65.91,66.03,65.9,65.95,39601.0,54.5059,54.6051,54.4976,54.539,39601.0
2018-08-02 11:10:00,65.94,65.97,65.86,65.91,30824.0,54.5307,54.5555,54.4646,54.5059,30824.0
2018-08-02 11:20:00,65.91,65.92,65.75,65.75,24161.0,54.5059,54.5142,54.3736,54.3736,24161.0
2018-08-02 11:30:00,65.75,65.8,65.67,65.67,40815.0,54.3736,54.4149,54.3074,54.3074,40815.0
2018-08-02 11:40:00,65.66,65.79,65.64,65.75,41777.0,54.2992,54.4067,54.2826,54.3736,41777.0
2018-08-02 11:50:00,65.75,65.94,65.72,65.93,39580.0,54.3736,54.5307,54.3488,54.5224,39580.0
2018-08-02 12:00:00,65.94,65.99,65.91,65.97,30830.0,54.5307,54.5721,54.5059,54.5555,30830.0
2018-08-02 12:10:00,65.97,66.09,65.94,66.08,17748.0,54.5555,54.6548,54.5307,54.6465,17748.0
2018-08-02 12:20:00,66.08,66.12,66.02,66.03,31364.0,54.6465,54.6796,54.5969,54.6051,31364.0
2018-08-02 12:30:00,66.03,66.05,65.95,65.97,43759.0,54.6051,54.6217,54.539,54.5555,43759.0
2018-08-02 12:40:00,65.97,65.98,65.87,65.89,26350.0,54.5555,54.5638,54.4728,54.4894,26350.0
2018-08-02 12:50:00,65.89,66.06,65.87,66.01,47890.0,54.4894,54.63,54.4728,54.5886,47890.0
2018-08-02 13:00:00,66.01,66.1,66.0,66.1,19992.0,54.5886,54.663,54.5803,54.663,19992.0
2018-08-02 13:10:00,66.11,66.14,66.04,66.06,30223.0,54.6713,54.6961,54.6134,54.63,30223.0
2018-08-02 13:20:00,66.07,66.07,66.01,66.06,17742.0,54.6382,54.6382,54.5886,54.63,17742.0
2018-08-02 13:30:00,66.06,66.08,66.02,66.07,20253.0,54.63,54.6465,54.5969,54.6382,20253.0
2018-08-02 13:40:00,66.06,66.08,66.01,66.05,26016.0,54.63,54.6465,54.5886,54.6217,26016.0
2018-08-02 13:50:00,66.06,66.1,66.05,66.1,19377.0,54.63,54.663,54.6217,54.663,19377.0
2018-08-02 14:00:00,66.09,66.19,66.09,66.18,25064.0,54.6548,54.7375,54.6548,54.7292,25064.0
2018-08-02 14:10:00,66.17,66.2,66.1,66.13,50402.0,54.7209,54.7457,54.663,54.6878,50402.0
2018-08-02 14:20:00,66.12,66.13,65.99,65.99,21923.0,54.6796,54.6878,54.5721,54.5721,21923.0
2018-08-02 14:30:00,65.99,65.99,65.89,65.92,23043.0,54.5721,54.5721,54.4894,54.5142,23043.0
2018-08-02 14:40:00,65.92,66.0,65.89,65.98,29750.0,54.5142,54.5803,54.4894,54.5638,29750.0
2018-08-02 14:50:00,65.98,66.0,65.87,65.92,34845.0,54.5638,54.5803,54.4728,54.5142,34845.0
2018-08-02 15:00:00,65.91,65.95,65.85,65.94,43853.0,54.5059,54.539,54.4563,54.5307,43853.0
2018-08-02 15:10:00,65.93,66.02,65.86,66.01,38108.0,54.5224,54.5969,54.4646,54.5886,38108.0
2018-08-02 15:20:00,66.01,66.02,65.93,65.94,42175.0,54.5886,54.5969,54.5224,54.5307,42175.0
2018-08-02 15:30:00,65.94,65.97,65.88,65.95,58122.0,54.5307,54.5555,54.4811,54.539,58122.0
2018-08-02 15:40:00,65.94,66.02,65.91,65.93,124577.0,54.5307,54.5969,54.5059,54.5224,124577.0
2018-08-02 15:50:00,65.93,65.99,65.84,65.87,368431.0,54.5224,54.5721,54.448,54.4728,368431.0
2018-08-03 09:30:00,65.92,66.02,65.8,65.83,82478.0,54.5142,54.5969,54.4149,54.4397,82478.0
2018-08-03 09:40:00,65.83,66.05,65.73,65.98,24789.0,54.4397,54.6217,54.3571,54.5638,24789.0
2018-08-03 09:50:00,65.97,66.06,65.77,65.86,19456.0,54.5555,54.63,54.3901,54.4646,19456.0
2018-08-03 10:00:00,65.85,65.91,65.8,65.86,26184.0,54.4563,54.5059,54.4149,54.4646,26184.0
2018-08-03 10:10:00,65.87,65.95,65.82,65.92,37697.0,54.4728,54.539,54.4315,54.5142,37697.0
2018-08-03 10:20:00,65.92,66.05,65.91,65.97,71154.0,54.5142,54.6217,54.5059,54.5555,71154.0
2018-08-03 10:30:00,65.98,66.18,65.98,66.18,42814.0,54.5638,54.7292,54.5638,54.7292,42814.0
2018-08-03 10:40:00,66.17,66.38,66.17,66.34,33891.0,54.7209,54.8946,54.7209,54.8615,33891.0
2018-08-03 10:50:00,66.33,66.54,66.29,66.47,44300.0,54.8532,55.0269,54.8202,54.969,44300.0
2018-08-03 11:00:00,66.47,66.47,66.29,66.31,23731.0,54.969,54.969,54.8202,54.8367,23731.0
2018-08-03 11:10:00,66.33,66.41,66.31,66.41,24201.0,54.8532,54.9194,54.8367,54.9194,24201.0
2018-08-03 11:20:00,66.42,66.5,66.34,66.48,50991.0,54.9277,54.9938,54.8615,54.9773,50991.0
2018-08-03 11:30:00,66.47,66.53,66.37,66.39,40075.0,54.969,55.0186,54.8863,54.9029,40075.0
2018-08-03 11:40:00,66.38,66.4,66.33,66.35,37951.0,54.8946,54.9111,54.8532,54.8698,37951.0
2018-08-03 11:50:00,66.36,66.36,66.26,66.32,17980.0,54.878,54.878,54.7953,54.845,17980.0
2018-08-03 12:00:00,66.32,66.37,66.26,66.29,20208.0,54.845,54.8863,54.7953,54.8202,20208.0
2018-08-03 12:10:00,66.29,66.42,66.27,66.41,33745.0,54.8202,54.9277,54.8036,54.9194,33745.0
2018-08-03 12:20:00,66.4,66.44,66.33,66.43,43971.0,54.9111,54.9442,54.8532,54.9359,43971.0
2018-08-03 12:30:00,66.42,66.52,66.42,66.51,46055.0,54.9277,55.0104,54.9277,55.0021,46055.0
2018-08-03 12:40:00,66.51,66.53,66.45,66.5,75369.0,55.0021,55.0186,54.9525,54.9938,75369.0
2018-08-03 12:50:00,66.5,66.56,66.43,66.44,48163.0,54.9938,55.0434,54.9359,54.9442,48163.0
2018-08-03 13:00:00,66.44,66.5,66.4,66.46,28463.0,54.9442,54.9938,54.9111,54.9607,28463.0
2018-08-03 13:10:00,66.46,66.49,66.44,66.47,15280.0,54.9607,54.9856,54.9442,54.969,15280.0
2018-08-03 13:20:00,66.48,66.62,66.48,66.61,19114.0,54.9773,55.0931,54.9773,55.0848,19114.0
2018-08-03 13:30:00,66.62,66.62,66.55,66.56,14172.0,55.0931,55.0931,55.0352,55.0434,14172.0
2018-08-03 13:40:00,66.56,66.56,66.47,66.48,21861.0,55.0434,55.0434,54.969,54.9773,21861.0
2018-08-03 13:50:00,66.48,66.58,66.48,66.55,17291.0,54.9773,55.06,54.9773,55.0352,17291.0
2018-08-03 14:00:00,66.55,66.62,66.54,66.57,21513.0,55.0352,55.0931,55.0269,55.0517,21513.0
2018-08-03 14:10:00,66.58,66.59,66.53,66.53,13650.0,55.06,55.0682,55.0186,55.0186,13650.0
2018-08-03 14:20:00,66.53,66.66,66.53,66.65,22991.0,55.0186,55.1261,55.0186,55.1179,22991.0
2018-08-03 14:30:00,66.65,66.66,66.58,66.58,24904.0,55.1179,55.1261,55.06,55.06,24904.0
2018-08-03 14:40:00,66.58,66.6,66.53,66.56,25982.0,55.06,55.0765,55.0186,55.0434,25982.0
2018-08-03 14:50:00,66.56,66.61,66.51,66.58,24305.0,55.0434,55.0848,55.0021,55.06,24305.0
2018-08-03 15:00:00,66.59,66.61,66.55,66.6,23397.0,55.0682,55.0848,55.0352,55.0765,23397.0
2018-08-03 15:10:00,66.61,66.64,66.58,66.64,25756.0,55.0848,55.1096,55.06,55.1096,25756.0
2018-08-03 15:20:00,66.63,66.69,66.6,66.6,31292.0,55.1013,55.1509,55.0765,55.0765,31292.0
2018-08-03 15:30:00,66.59,66.72,66.57,66.66,47764.0,55.0682,55.1758,55.0517,55.1261,47764.0
2018-08-03 15:40:00,66.67,66.75,66.63,66.75,71266.0,55.1344,55.2006,55.1013,55.2006,71266.0
2018-08-03 15:50:00,66.75,66.81,66.73,66.8,178255.0,55.2006,55.2502,55.184,55.2419,178255.0
2018-08-06 09:30:00,66.81,66.92,66.69,66.85,62191.0,55.2502,55.3412,55.1509,55.2833,62191.0
2018-08-06 09:40:00,66.86,67.07,66.81,67.02,33196.0,55.2915,55.4652,55.2502,55.4238,33196.0
2018-08-06 09:50:00,67.02,67.14,67.0,67.02,39744.0,55.4238,55.5231,55.4073,55.4238,39744.0
2018-08-06 10:00:00,67.03,67.05,66.85,66.96,59156.0,55.4321,55.4487,55.2833,55.3742,59156.0
2018-08-06 10:10:00,66.95,67.06,66.92,66.95,97306.0,55.366,55.4569,55.3412,55.366,97306.0
2018-08-06 10:20:00,66.96,67.05,66.94,66.98,78420.0,55.3742,55.4487,55.3577,55.3908,78420.0
2018-08-06 10:30:00,66.97,67.0,66.88,66.9,98104.0,55.3825,55.4073,55.3081,55.3246,98104.0
2018-08-06 10:40:00,66.9,66.96,66.87,66.94,41565.0,55.3246,55.3742,55.2998,55.3577,41565.0
2018-08-06 10:50:00,66.95,67.03,66.93,66.94,60223.0,55.366,55.4321,55.3494,55.3577,60223.0
2018-08-06 11:00:00,66.92,66.96,66.86,66.86,38984.0,55.3412,55.3742,55.2915,55.2915,38984.0
2018-08-06 11:10:00,66.86,67.02,66.85,66.87,349355.0,55.2915,55.4238,55.2833,55.2998,349355.0
2018-08-06 11:20:00,66.86,66.95,66.79,66.95,68477.0,55.2915,55.366,55.2336,55.366,68477.0
2018-08-06 11:30:00,66.96,66.96,66.79,66.8,26031.0,55.3742,55.3742,55.2336,55.2419,26031.0
2018-08-06 11:40:00,66.8,66.87,66.79,66.87,23155.0,55.2419,55.2998,55.2336,55.2998,23155.0
2018-08-06 11:50:00,66.87,66.9,66.8,66.81,23864.0,55.2998,55.3246,55.2419,55.2502,23864.0
2018-08-06 12:00:00,66.81,66.9,66.81,66.9,20406.0,55.2502,55.3246,55.2502,55.3246,20406.0
2018-08-06 12:10:00,66.9,66.9,66.8,66.81,26571.0,55.3246,55.3246,55.2419,55.2502,26571.0
2018-08-06 12:20:00,66.82,66.86,66.76,66.77,40434.0,55.2585,55.2915,55.2088,55.2171,40434.0
2018-08-06 12:30:00,66.77,66.84,66.76,66.82,23974.0,55.2171,55.275,55.2088,55.2585,23974.0
2018-08-06 12:40:00,66.82,66.87,66.79,66.86,30675.0,55.2585,55.2998,55.2336,55.2915,30675.0
2018-08-06 12:50:00,66.85,66.9,66.83,66.85,51357.0,55.2833,55.3246,55.2667,55.2833,51357.0
2018-08-06 13:00:00,66.85,66.85,66.82,66.82,20415.0,55.2833,55.2833,55.2585,55.2585,20415.0
2018-08-06 13:10:00,66.81,66.87,66.77,66.81,39602.0,55.2502,55.2998,55.2171,55.2502,39602.0
2018-08-06 13:20:00,66.81,66.81,66.69,66.77,23235.0,55.2502,55.2502,55.1509,55.2171,23235.0
2018-08-06 13:30:00,66.77,66.77,66.71,66.75,18826.0,55.2171,55.2171,55.1675,55.2006,18826.0
2018-08-06 13:40:00,66.75,66.77,66.73,66.74,16797.0,55.2006,55.2171,55.184,55.1923,16797.0
2018-08-06 13:50:00,66.75,66.75,66.72,66.72,26859.0,55.2006,55.2006,55.1758,55.1758,26859.0
2018-08-06 14:00:00,66.71,66.72,66.61,66.71,86075.0,55.1675,55.1758,55.0848,55.1675,86075.0
2018-08-06 14:10:00,66.71,66.75,66.66,66.66,32278.0,55.1675,55.2006,55.1261,55.1261,32278.0
2018-08-06 14:20:00,66.66,66.69,66.65,66.67,15657.0,55.1261,55.1509,55.1179,55.1344,15657.0
2018-08-06 14:30:00,66.67,66.7,66.65,66.69,25885.0,55.1344,55.1592,55.1179,55.1509,25885.0
2018-08-06 14:40:00,66.69,66.72,66.68,66.72,17764.0,55.1509,55.1758,55.1427,55.1758,17764.0
2018-08-06 14:50:00,66.72,66.73,66.65,66.65,30036.0,55.1758,55.184,55.1179,55.1179,30036.0
2018-08-06 15:00:00,66.64,66.64,66.54,66.54,43398.0,55.1096,55.1096,55.0269,55.0269,43398.0
2018-08-06 15:10:00,66.55,66.61,66.52,66.55,30712.0,55.0352,55.0848,55.0104,55.0352,30712.0
2018-08-06 15:20:00,66.54,66.62,66.51,66.59,41434.0,55.0269,55.0931,55.0021,55.0682,41434.0
2018-08-06 15:30:00,66.59,66.62,66.53,66.55,53434.0,55.0682,55.0931,55.0186,55.0352,53434.0
2018-08-06 15:40:00,66.55,66.56,66.48,66.54,166689.0,55.0352,55.0434,54.9773,55.0269,166689.0
2018-08-06 15:50:00,66.54,66.55,66.48,66.49,245821.0,55.0269,55.0352,54.9773,54.9856,245821.0
2018-08-07 09:30:00,66.38,66.38,65.77,65.78,82642.0,54.8946,54.8946,54.3901,54.3984,82642.0
2018-08-07 09:40:00,65.78,65.8,65.48,65.8,95455.0,54.3984,54.4149,54.1503,54.4149,95455.0
2018-08-07 09:50:00,65.78,65.79,65.58,65.58,73465.0,54.3984,54.4067,54.233,54.233,73465.0
2018-08-07 10:00:00,65.61,65.73,65.49,65.72,45078.0,54.2578,54.3571,54.1586,54.3488,45078.0
2018-08-07 10:10:00,65.72,65.78,65.63,65.63,32795.0,54.3488,54.3984,54.2744,54.2744,32795.0
2018-08-07 10:20:00,65.62,65.7,65.6,65.68,68771.0,54.2661,54.3322,54.2495,54.3157,68771.0
2018-08-07 10:30:00,65.68,65.74,65.56,65.67,84315.0,54.3157,54.3653,54.2165,54.3074,84315.0
2018-08-07 10:40:00,65.67,65.75,65.58,65.72,37546.0,54.3074,54.3736,54.233,54.3488,37546.0
2018-08-07 10:50:00,65.72,65.82,65.66,65.79,201869.0,54.3488,54.4315,54.2992,54.4067,201869.0
2018-08-07 11:00:00,65.79,65.85,65.74,65.78,27598.0,54.4067,54.4563,54.3653,54.3984,27598.0
2018-08-07 11:10:00,65.78,65.79,65.71,65.76,29119.0,54.3984,54.4067,54.3405,54.3819,29119.0
2018-08-07 11:20:00,65.76,65.8,65.75,65.75,39433.0,54.3819,54.4149,54.3736,54.3736,39433.0
2018-08-07 11:30:00,65.75,65.82,65.74,65.76,26594.0,54.3736,54.4315,54.3653,54.3819,26594.0
2018-08-07 11:40:00,65.76,65.79,65.71,65.76,23467.0,54.3819,54.4067,54.3405,54.3819,23467.0
2018-08-07 11:50:00,65.76,65.8,65.73,65.79,31615.0,54.3819,54.4149,54.3571,54.4067,31615.0
2018-08-07 12:00:00,65.79,65.8,65.74,65.76,31304.0,54.4067,54.4149,54.3653,54.3819,31304.0
2018-08-07 12:10:00,65.76,65.84,65.76,65.81,29723.0,54.3819,54.448,54.3819,54.4232,29723.0
2018-08-07 12:20:00,65.81,65.85,65.76,65.82,31110.0,54.4232,54.4563,54.3819,54.4315,31110.0
2018-08-07 12:30:00,65.83,65.84,65.77,65.8,64604.0,54.4397,54.448,54.3901,54.4149,64604.0
2018-08-07 12:40:00,65.8,65.81,65.73,65.77,30612.0,54.4149,54.4232,54.3571,54.3901,30612.0
2018-08-07 12:50:00,65.77,65.81,65.75,65.81,28193.0,54.3901,54.4232,54.3736,54.4232,28193.0
2018-08-07 13:00:00,65.82,65.82,65.74,65.8,38461.0,54.4315,54.4315,54.3653,54.4149,38461.0
2018-08-07 13:10:00,65.79,65.84,65.79,65.79,22850.0,54.4067,54.448,54.4067,54.4067,22850.0
2018-08-07 13:20:00,65.79,65.87,65.77,65.81,47326.0,54.4067,54.4728,54.3901,54.4232,47326.0
2018-08-07 13:30:00,65.81,65.82,65.77,65.8,27014.0,54.4232,54.4315,54.3901,54.4149,27014.0
2018-08-07 13:40:00,65.8,65.86,65.79,65.83,47916.0,54.4149,54.4646,54.4067,54.4397,47916.0
2018-08-07 13:50:00,65.83,65.86,65.78,65.83,55423.0,54.4397,54.4646,54.3984,54.4397,55423.0
2018-08-07 14:00:00,65.83,65.88,65.8,65.84,39720.0,54.4397,54.4811,54.4149,54.448,39720.0
2018-08-07 14:10:00,65.83,65.84,65.75,65.76,34095.0,54.4397,54.448,54.3736,54.3819,34095.0
2018-08-07 14:20:00,65.76,65.77,65.67,65.75,38700.0,54.3819,54.3901,54.3074,54.3736,38700.0
2018-08-07 14:30:00,65.75,65.78,65.71,65.75,29878.0,54.3736,54.3984,54.3405,54.3736,29878.0
2018-08-07 14:40:00,65.75,65.8,65.72,65.79,30155.0,54.3736,54.4149,54.3488,54.4067,30155.0
2018-08-07 14:50:00,65.79,65.84,65.79,65.82,33778.0,54.4067,54.448,54.4067,54.4315,33778.0
2018-08-07 15:00:00,65.81,65.83,65.76,65.79,29980.0,54.4232,54.4397,54.3819,54.4067,29980.0
2018-08-07 15:10:00,65.79,65.81,65.72,65.74,35848.0,54.4067,54.4232,54.3488,54.3653,35848.0
2018-08-07 15:20:00,65.74,65.83,65.73,65.81,43856.0,54.3653,54.4397,54.3571,54.4232,43856.0
2018-08-07 15:30:00,65.81,65.81,65.7,65.7,106850.0,54.4232,54.4232,54.3322,54.3322,106850.0
2018-08-07 15:40:00,65.7,65.72,65.57,65.69,219015.0,54.3322,54.3488,54.2247,54.324,219015.0
2018-08-07 15:50:00,65.7,65.71,65.65,65.66,239710.0,54.3322,54.3405,54.2909,54.2992,239710.0
2018-08-08 09:30:00,65.75,65.78,65.46,65.54,76276.0,54.3736,54.3984,54.1338,54.1999,76276.0
2018-08-08 09:40:00,65.54,65.82,65.54,65.81,33762.0,54.1999,54.4315,54.1999,54.4232,33762.0
2018-08-08 09:50:00,65.83,65.87,65.53,65.53,19754.0,54.4397,54.4728,54.1917,54.1917,19754.0
2018-08-08 10:00:00,65.53,65.57,65.45,65.54,20633.0,54.1917,54.2247,54.1255,54.1999,20633.0
2018-08-08 10:10:00,65.54,65.54,65.43,65.47,29392.0,54.1999,54.1999,54.109,54.142,29392.0
2018-08-08 10:20:00,65.45,65.53,65.36,65.38,39288.0,54.1255,54.1917,54.0511,54.0676,39288.0
2018-08-08 10:30:00,65.4,65.44,65.21,65.24,91233.0,54.0841,54.1172,53.927,53.9518,91233.0
2018-08-08 10:40:00,65.25,65.34,65.23,65.25,24974.0,53.9601,54.0345,53.9436,53.9601,24974.0
2018-08-08 10:50:00,65.24,65.37,65.24,65.35,22821.0,53.9518,54.0593,53.9518,54.0428,22821.0
2018-08-08 11:00:00,65.35,65.41,65.35,65.39,26460.0,54.0428,54.0924,54.0428,54.0759,26460.0
2018-08-08 11:10:00,65.39,65.45,65.35,65.45,29594.0,54.0759,54.1255,54.0428,54.1255,29594.0
2018-08-08 11:20:00,65.45,65.52,65.45,65.49,20487.0,54.1255,54.1834,54.1255,54.1586,20487.0
2018-08-08 11:30:00,65.49,65.51,65.42,65.5,20495.0,54.1586,54.1751,54.1007,54.1668,20495.0
2018-08-08 11:40:00,65.49,65.53,65.47,65.5,16502.0,54.1586,54.1917,54.142,54.1668,16502.0
2018-08-08 11:50:00,65.5,65.63,65.49,65.63,20823.0,54.1668,54.2744,54.1586,54.2744,20823.0
2018-08-08 12:00:00,65.62,65.69,65.62,65.65,23946.0,54.2661,54.324,54.2661,54.2909,23946.0
2018-08-08 12:10:00,65.65,65.68,65.6,65.64,16495.0,54.2909,54.3157,54.2495,54.2826,16495.0
2018-08-08 12:20:00,65.65,65.65,65.55,65.57,8750.0,54.2909,54.2909,54.2082,54.2247,8750.0
2018-08-08 12:30:00,65.57,65.58,65.52,65.54,9325.0,54.2247,54.233,54.1834,54.1999,9325.0
2018-08-08 12:40:00,65.54,65.58,65.51,65.57,7721.0,54.1999,54.233,54.1751,54.2247,7721.0
2018-08-08 12:50:00,65.57,65.57,65.52,65.53,12051.0,54.2247,54.2247,54.1834,54.1917,12051.0
2018-08-08 13:00:00,65.52,65.57,65.52,65.56,11421.0,54.1834,54.2247,54.1834,54.2165,11421.0
2018-08-08 13:10:00,65.55,65.55,65.51,65.52,25001.0,54.2082,54.2082,54.1751,54.1834,25001.0
2018-08-08 13:20:00,65.52,65.61,65.52,65.61,18168.0,54.1834,54.2578,54.1834,54.2578,18168.0
2018-08-08 13:30:00,65.61,65.67,65.61,65.62,14933.0,54.2578,54.3074,54.2578,54.2661,14933.0
2018-08-08 13:40:00,65.62,65.63,65.56,65.6,16639.0,54.2661,54.2744,54.2165,54.2495,16639.0
2018-08-08 13:50:00,65.59,65.63,65.58,65.63,8892.0,54.2413,54.2744,54.233,54.2744,8892.0
2018-08-08 14:00:00,65.62,65.76,65.62,65.75,17113.0,54.2661,54.3819,54.2661,54.3736,17113.0
2018-08-08 14:10:00,65.75,65.76,65.7,65.71,14481.0,54.3736,54.3819,54.3322,54.3405,14481.0
2018-08-08 14:20:00,65.7,65.72,65.66,65.69,9584.0,54.3322,54.3488,54.2992,54.324,9584.0
2018-08-08 14:30:00,65.69,65.72,65.68,65.7,15734.0,54.324,54.3488,54.3157,54.3322,15734.0
2018-08-08 14:40:00,65.71,65.74,65.64,65.64,29090.0,54.3405,54.3653,54.2826,54.2826,29090.0
2018-08-08 14:50:00,65.63,65.75,65.63,65.71,48238.0,54.2744,54.3736,54.2744,54.3405,48238.0
2018-08-08 15:00:00,65.71,65.72,65.66,65.69,31708.0,54.3405,54.3488,54.2992,54.324,31708.0
2018-08-08 15:10:00,65.69,65.74,65.69,65.7,14990.0,54.324,54.3653,54.324,54.3322,14990.0
2018-08-08 15:20:00,65.7,65.78,65.7,65.77,18652.0,54.3322,54.3984,54.3322,54.3901,18652.0
2018-08-08 15:30:00,65.77,65.85,65.76,65.8,27130.0,54.3901,54.4563,54.3819,54.4149,27130.0
2018-08-08 15:40:00,65.8,65.85,65.75,65.78,49958.0,54.4149,54.4563,54.3736,54.3984,49958.0
2018-08-08 15:50:00,65.79,65.81,65.68,65.71,186281.0,54.4067,54.4232,54.3157,54.3405,186281.0
2018-08-09 09:30:00,65.61,65.92,65.56,65.68,51455.0,54.2578,54.5142,54.2165,54.3157,51455.0
2018-08-09 09:40:00,65.65,65.91,65.64,65.86,15775.0,54.2909,54.5059,54.2826,54.4646,15775.0
2018-08-09 09:50:00,65.83,65.87,65.62,65.67,34104.0,54.4397,54.4728,54.2661,54.3074,34104.0
2018-08-09 10:00:00,65.67,65.78,65.56,65.56,24246.0,54.3074,54.3984,54.2165,54.2165,24246.0
2018-08-09 10:10:00,65.57,65.73,65.57,65.66,32140.0,54.2247,54.3571,54.2247,54.2992,32140.0
2018-08-09 10:20:00,65.68,65.7,65.6,65.65,19804.0,54.3157,54.3322,54.2495,54.2909,19804.0
2018-08-09 10:30:00,65.65,65.7,65.6,65.65,28464.0,54.2909,54.3322,54.2495,54.2909,28464.0
2018-08-09 10:40:00,65.67,65.69,65.6,65.68,18124.0,54.3074,54.324,54.2495,54.3157,18124.0
2018-08-09 10:50:00,65.67,65.74,65.57,65.57,23573.0,54.3074,54.3653,54.2247,54.2247,23573.0
2018-08-09 11:00:00,65.58,65.68,65.56,65.67,19912.0,54.233,54.3157,54.2165,54.3074,19912.0
2018-08-09 11:10:00,65.68,65.77,65.67,65.71,20757.0,54.3157,54.3901,54.3074,54.3405,20757.0
2018-08-09 11:20:00,65.72,65.78,65.69,65.71,17989.0,54.3488,54.3984,54.324,54.3405,17989.0
2018-08-09 11:30:00,65.7,65.81,65.7,65.74,14016.0,54.3322,54.4232,54.3322,54.3653,14016.0
2018-08-09 11:40:00,65.75,65.8,65.69,65.77,24564.0,54.3736,54.4149,54.324,54.3901,24564.0
2018-08-09 11:50:00,65.76,65.77,65.59,65.59,24318.0,54.3819,54.3901,54.2413,54.2413,24318.0
2018-08-09 12:00:00,65.59,65.64,65.53,65.57,18310.0,54.2413,54.2826,54.1917,54.2247,18310.0
2018-08-09 12:10:00,65.57,65.61,65.55,65.58,32032.0,54.2247,54.2578,54.2082,54.233,32032.0
2018-08-09 12:20:00,65.59,65.59,65.53,65.58,10281.0,54.2413,54.2413,54.1917,54.233,10281.0
2018-08-09 12:30:00,65.57,65.66,65.57,65.65,26700.0,54.2247,54.2992,54.2247,54.2909,26700.0
2018-08-09 12:40:00,65.65,65.69,65.65,65.67,14003.0,54.2909,54.324,54.2909,54.3074,14003.0
2018-08-09 12:50:00,65.68,65.68,65.62,65.63,14362.0,54.3157,54.3157,54.2661,54.2744,14362.0
2018-08-09 13:00:00,65.64,65.68,65.63,65.63,36422.0,54.2826,54.3157,54.2744,54.2744,36422.0
2018-08-09 13:10:00,65.64,65.67,65.6,65.6,14846.0,54.2826,54.3074,54.2495,54.2495,14846.0
2018-08-09 13:20:00,65.59,65.62,65.57,65.6,14952.0,54.2413,54.2661,54.2247,54.2495,14952.0
2018-08-09 13:30:00,65.59,65.61,65.58,65.59,16608.0,54.2413,54.2578,54.233,54.2413,16608.0
2018-08-09 13:40:00,65.59,65.61,65.58,65.59,11991.0,54.2413,54.2578,54.233,54.2413,11991.0
2018-08-09 13:50:00,65.6,65.61,65.56,65.58,14483.0,54.2495,54.2578,54.2165,54.233,14483.0
2018-08-09 14:00:00,65.58,65.58,65.51,65.52,18436.0,54.233,54.233,54.1751,54.1834,18436.0
2018-08-09 14:10:00,65.53,65.59,65.53,65.57,13288.0,54.1917,54.2413,54.1917,54.2247,13288.0
2018-08-09 14:20:00,65.56,65.6,65.54,65.58,17301.0,54.2165,54.2495,54.1999,54.233,17301.0
2018-08-09 14:30:00,65.59,65.59,65.54,65.55,13421.0,54.2413,54.2413,54.1999,54.2082,13421.0
2018-08-09 14:40:00,65.55,65.56,65.45,65.47,19481.0,54.2082,54.2165,54.1255,54.142,19481.0
2018-08-09 14:50:00,65.46,65.47,65.41,65.42,42931.0,54.1338,54.142,54.0924,54.1007,42931.0
2018-08-09 15:00:00,65.42,65.42,65.35,65.36,22499.0,54.1007,54.1007,54.0428,54.0511,22499.0
2018-08-09 15:10:00,65.36,65.43,65.33,65.37,23160.0,54.0511,54.109,54.0263,54.0593,23160.0
2018-08-09 15:20:00,65.37,65.46,65.36,65.45,40166.0,54.0593,54.1338,54.0511,54.1255,40166.0
2018-08-09 15:30:00,65.45,65.45,65.4,65.45,41141.0,54.1255,54.1255,54.0841,54.1255,41141.0
2018-08-09 15:40:00,65.45,65.47,65.41,65.43,92561.0,54.1255,54.142,54.0924,54.109,92561.0
2018-08-09 15:50:00,65.43,65.44,65.35,65.38,191447.0,54.109,54.1172,54.0428,54.0676,191447.0
2018-08-10 09:30:00,65.26,65.32,65.1,65.14,55541.0,53.9684,54.018,53.8361,53.8691,55541.0
2018-08-10 09:40:00,65.16,65.4,65.16,65.37,25396.0,53.8857,54.0841,53.8857,54.0593,25396.0
2018-08-10 09:50:00,65.37,65.39,65.2,65.2,18308.0,54.0593,54.0759,53.9188,53.9188,18308.0
2018-08-10 10:00:00,65.22,65.34,65.18,65.18,25374.0,53.9353,54.0345,53.9022,53.9022,25374.0
2018-08-10 10:10:00,65.19,65.22,65.12,65.2,31769.0,53.9105,53.9353,53.8526,53.9188,31769.0
2018-08-10 10:20:00,65.2,65.23,65.06,65.07,29738.0,53.9188,53.9436,53.803,53.8112,29738.0
2018-08-10 10:30:00,65.06,65.11,64.96,65.1,74527.0,53.803,53.8443,53.7203,53.8361,74527.0
2018-08-10 10:40:00,65.11,65.12,65.05,65.09,20894.0,53.8443,53.8526,53.7947,53.8278,20894.0
2018-08-10 10:50:00,65.09,65.14,65.03,65.03,19791.0,53.8278,53.8691,53.7782,53.7782,19791.0
2018-08-10 11:00:00,65.03,65.06,64.99,65.05,17599.0,53.7782,53.803,53.7451,53.7947,17599.0
2018-08-10 11:10:00,65.04,65.13,65.0,65.13,18653.0,53.7864,53.8609,53.7534,53.8609,18653.0
2018-08-10 11:20:00,65.12,65.17,64.99,65.02,34041.0,53.8526,53.8939,53.7451,53.7699,34041.0
2018-08-10 11:30:00,65.03,65.12,65.01,65.08,29961.0,53.7782,53.8526,53.7616,53.8195,29961.0
2018-08-10 11:40:00,65.08,65.08,64.97,65.01,19386.0,53.8195,53.8195,53.7285,53.7616,19386.0
2018-08-10 11:50:00,65.01,65.09,65.0,65.0,15295.0,53.7616,53.8278,53.7534,53.7534,15295.0
2018-08-10 12:00:00,65.02,65.02,64.95,64.98,25082.0,53.7699,53.7699,53.712,53.7368,25082.0
2018-08-10 12:10:00,64.97,65.05,64.96,65.03,14721.0,53.7285,53.7947,53.7203,53.7782,14721.0
2018-08-10 12:20:00,65.03,65.08,65.01,65.06,19120.0,53.7782,53.8195,53.7616,53.803,19120.0
2018-08-10 12:30:00,65.06,65.11,65.04,65.06,25575.0,53.803,53.8443,53.7864,53.803,25575.0
2018-08-10 12:40:00,65.05,65.1,64.99,65.0,60399.0,53.7947,53.8361,53.7451,53.7534,60399.0
2018-08-10 12:50:00,65.0,65.0,64.92,64.92,17281.0,53.7534,53.7534,53.6872,53.6872,17281.0
2018-08-10 13:00:00,64.92,65.0,64.92,64.97,14020.0,53.6872,53.7534,53.6872,53.7285,14020.0
2018-08-10 13:10:00,64.97,64.99,64.9,64.91,17159.0,53.7285,53.7451,53.6707,53.6789,17159.0
2018-08-10 13:20:00,64.91,64.95,64.84,64.84,15282.0,53.6789,53.712,53.621,53.621,15282.0
2018-08-10 13:30:00,64.84,64.87,64.8,64.81,18555.0,53.621,53.6459,53.588,53.5962,18555.0
2018-08-10 13:40:00,64.82,64.83,64.76,64.83,22305.0,53.6045,53.6128,53.5549,53.6128,22305.0
2018-08-10 13:50:00,64.83,64.85,64.77,64.78,14416.0,53.6128,53.6293,53.5632,53.5714,14416.0
2018-08-10 14:00:00,64.78,64.81,64.75,64.81,24547.0,53.5714,53.5962,53.5466,53.5962,24547.0
2018-08-10 14:10:00,64.81,64.84,64.76,64.76,28301.0,53.5962,53.621,53.5549,53.5549,28301.0
2018-08-10 14:20:00,64.75,64.86,64.75,64.81,33155.0,53.5466,53.6376,53.5466,53.5962,33155.0
2018-08-10 14:30:00,64.81,64.83,64.74,64.75,19746.0,53.5962,53.6128,53.5383,53.5466,19746.0
2018-08-10 14:40:00,64.75,64.84,64.74,64.81,26759.0,53.5466,53.621,53.5383,53.5962,26759.0
2018-08-10 14:50:00,64.81,64.92,64.78,64.89,73067.0,53.5962,53.6872,53.5714,53.6624,73067.0
2018-08-10 15:00:00,64.89,64.89,64.81,64.83,60360.0,53.6624,53.6624,53.5962,53.6128,60360.0
2018-08-10 15:10:00,64.81,64.83,64.76,64.79,66354.0,53.5962,53.6128,53.5549,53.5797,66354.0
2018-08-10 15:20:00,64.8,64.85,64.77,64.81,133369.0,53.588,53.6293,53.5632,53.5962,133369.0
2018-08-10 15:30:00,64.81,64.81,64.73,64.78,84962.0,53.5962,53.5962,53.5301,53.5714,84962.0
2018-08-10 15:40:00,64.78,64.78,64.63,64.67,146316.0,53.5714,53.5714,53.4474,53.4805,146316.0
2018-08-10 15:50:00,64.66,64.69,64.52,64.57,489006.0,53.4722,53.497,53.3564,53.3978,489006.0
2018-08-13 09:30:00,64.55,64.81,64.47,64.6,52221.0,53.3812,53.5962,53.3151,53.4226,52221.0
2018-08-13 09:40:00,64.57,64.7,64.48,64.61,28225.0,53.3978,53.5053,53.3233,53.4308,28225.0
2018-08-13 09:50:00,64.58,64.59,64.42,64.44,41909.0,53.406,53.4143,53.2737,53.2903,41909.0
2018-08-13 10:00:00,64.45,64.59,64.45,64.52,26424.0,53.2985,53.4143,53.2985,53.3564,26424.0
2018-08-13 10:10:00,64.54,64.56,64.39,64.52,52689.0,53.373,53.3895,53.2489,53.3564,52689.0
2018-08-13 10:20:00,64.53,64.6,64.48,64.56,34508.0,53.3647,53.4226,53.3233,53.3895,34508.0
2018-08-13 10:30:00,64.55,64.67,64.52,64.62,41632.0,53.3812,53.4805,53.3564,53.4391,41632.0
2018-08-13 10:40:00,64.63,64.67,64.52,64.52,32660.0,53.4474,53.4805,53.3564,53.3564,32660.0
2018-08-13 10:50:00,64.52,64.59,64.48,64.48,29271.0,53.3564,53.4143,53.3233,53.3233,29271.0
2018-08-13 11:00:00,64.5,64.55,64.45,64.45,24100.0,53.3399,53.3812,53.2985,53.2985,24100.0
2018-08-13 11:10:00,64.47,64.48,64.41,64.45,70036.0,53.3151,53.3233,53.2654,53.2985,70036.0
2018-08-13 11:20:00,64.44,64.52,64.43,64.51,36982.0,53.2903,53.3564,53.282,53.3481,36982.0
2018-08-13 11:30:00,64.51,64.53,64.46,64.46,47094.0,53.3481,53.3647,53.3068,53.3068,47094.0
2018-08-13 11:40:00,64.46,64.49,64.35,64.37,35767.0,53.3068,53.3316,53.2158,53.2324,35767.0
2018-08-13 11:50:00,64.38,64.38,64.31,64.33,29463.0,53.2406,53.2406,53.1827,53.1993,29463.0
2018-08-13 12:00:00,64.33,64.33,64.2,64.31,119813.0,53.1993,53.1993,53.0918,53.1827,119813.0
2018-08-13 12:10:00,64.32,64.38,64.23,64.24,58651.0,53.191,53.2406,53.1166,53.1249,58651.0
2018-08-13 12:20:00,64.23,64.36,64.23,64.35,33281.0,53.1166,53.2241,53.1166,53.2158,33281.0
2018-08-13 12:30:00,64.34,64.43,64.34,64.37,41956.0,53.2076,53.282,53.2076,53.2324,41956.0
2018-08-13 12:40:00,64.38,64.42,64.32,64.32,33728.0,53.2406,53.2737,53.191,53.191,33728.0
2018-08-13 12:50:00,64.33,64.34,64.23,64.27,38078.0,53.1993,53.2076,53.1166,53.1497,38078.0
2018-08-13 13:00:00,64.27,64.36,64.26,64.36,33526.0,53.1497,53.2241,53.1414,53.2241,33526.0
2018-08-13 13:10:00,64.37,64.43,64.33,64.41,28486.0,53.2324,53.282,53.1993,53.2654,28486.0
2018-08-13 13:20:00,64.42,64.43,64.35,64.43,21787.0,53.2737,53.282,53.2158,53.282,21787.0
2018-08-13 13:30:00,64.42,64.45,64.36,64.4,38683.0,53.2737,53.2985,53.2241,53.2572,38683.0
2018-08-13 13:40:00,64.4,64.43,64.36,64.37,30721.0,53.2572,53.282,53.2241,53.2324,30721.0
2018-08-13 13:50:00,64.37,64.42,64.35,64.37,20648.0,53.2324,53.2737,53.2158,53.2324,20648.0
2018-08-13 14:00:00,64.38,64.44,64.38,64.42,30215.0,53.2406,53.2903,53.2406,53.2737,30215.0
2018-08-13 14:10:00,64.42,64.44,64.39,64.4,28689.0,53.2737,53.2903,53.2489,53.2572,28689.0
2018-08-13 14:20:00,64.39,64.43,64.38,64.42,35243.0,53.2489,53.282,53.2406,53.2737,35243.0
2018-08-13 14:30:00,64.42,64.44,64.41,64.42,41775.0,53.2737,53.2903,53.2654,53.2737,41775.0
2018-08-13 14:40:00,64.42,64.44,64.4,64.42,30577.0,53.2737,53.2903,53.2572,53.2737,30577.0
2018-08-13 14:50:00,64.41,64.45,64.38,64.41,48335.0,53.2654,53.2985,53.2406,53.2654,48335.0
2018-08-13 15:00:00,64.41,64.46,64.37,64.45,32135.0,53.2654,53.3068,53.2324,53.2985,32135.0
2018-08-13 15:10:00,64.44,64.47,64.4,64.4,61237.0,53.2903,53.3151,53.2572,53.2572,61237.0
2018-08-13 15:20:00,64.41,64.49,64.4,64.45,96014.0,53.2654,53.3316,53.2572,53.2985,96014.0
2018-08-13 15:30:00,64.45,64.51,64.43,64.49,123780.0,53.2985,53.3481,53.282,53.3316,123780.0
2018-08-13 15:40:00,64.48,64.51,64.43,64.47,109134.0,53.3233,53.3481,53.282,53.3151,109134.0
2018-08-13 15:50:00,64.46,64.49,64.41,64.43,303690.0,53.3068,53.3316,53.2654,53.282,303690.0
2018-08-14 09:30:00,64.46,64.65,64.22,64.29,63155.0,53.3068,53.4639,53.1083,53.1662,63155.0
2018-08-14 09:40:00,64.27,64.39,64.23,64.35,36538.0,53.1497,53.2489,53.1166,53.2158,36538.0
2018-08-14 09:50:00,64.36,64.37,64.27,64.31,28236.0,53.2241,53.2324,53.1497,53.1827,28236.0
2018-08-14 10:00:00,64.32,64.36,64.14,64.16,36881.0,53.191,53.2241,53.0422,53.0587,36881.0
2018-08-14 10:10:00,64.16,64.36,64.15,64.34,30314.0,53.0587,53.2241,53.0504,53.2076,30314.0
2018-08-14 10:20:00,64.35,64.45,64.28,64.45,32620.0,53.2158,53.2985,53.1579,53.2985,32620.0
2018-08-14 10:30:00,64.44,64.49,64.4,64.42,27872.0,53.2903,53.3316,53.2572,53.2737,27872.0
2018-08-14 10:40:00,64.42,64.45,64.4,64.43,29584.0,53.2737,53.2985,53.2572,53.282,29584.0
2018-08-14 10:50:00,64.43,64.49,64.38,64.42,68465.0,53.282,53.3316,53.2406,53.2737,68465.0
2018-08-14 11:00:00,64.42,64.46,64.4,64.41,28161.0,53.2737,53.3068,53.2572,53.2654,28161.0
2018-08-14 11:10:00,64.42,64.48,64.41,64.42,25287.0,53.2737,53.3233,53.2654,53.2737,25287.0
2018-08-14 11:20:00,64.42,64.42,64.36,64.4,29174.0,53.2737,53.2737,53.2241,53.2572,29174.0
2018-08-14 11:30:00,64.4,64.42,64.36,64.42,26152.0,53.2572,53.2737,53.2241,53.2737,26152.0
2018-08-14 11:40:00,64.42,64.43,64.35,64.35,33120.0,53.2737,53.282,53.2158,53.2158,33120.0
2018-08-14 11:50:00,64.36,64.42,64.34,64.4,37952.0,53.2241,53.2737,53.2076,53.2572,37952.0
2018-08-14 12:00:00,64.41,64.42,64.37,64.39,28932.0,53.2654,53.2737,53.2324,53.2489,28932.0
2018-08-14 12:10:00,64.39,64.39,64.24,64.27,34051.0,53.2489,53.2489,53.1249,53.1497,34051.0
2018-08-14 12:20:00,64.27,64.28,64.19,64.19,28538.0,53.1497,53.1579,53.0835,53.0835,28538.0
2018-08-14 12:30:00,64.19,64.19,64.12,64.14,28541.0,53.0835,53.0835,53.0256,53.0422,28541.0
2018-08-14 12:40:00,64.15,64.17,64.09,64.09,35261.0,53.0504,53.067,53.0008,53.0008,35261.0
2018-08-14 12:50:00,64.09,64.12,64.03,64.05,37580.0,53.0008,53.0256,52.9512,52.9677,37580.0
2018-08-14 13:00:00,64.05,64.15,64.04,64.13,22760.0,52.9677,53.0504,52.9595,53.0339,22760.0
2018-08-14 13:10:00,64.12,64.15,64.08,64.09,26027.0,53.0256,53.0504,52.9925,53.0008,26027.0
2018-08-14 13:20:00,64.09,64.2,64.08,64.17,29252.0,53.0008,53.0918,52.9925,53.067,29252.0
2018-08-14 13:30:00,64.17,64.18,64.04,64.08,38982.0,53.067,53.0752,52.9595,52.9925,38982.0
2018-08-14 13:40:00,64.06,64.1,64.01,64.05,19392.0,52.976,53.0091,52.9347,52.9677,19392.0
2018-08-14 13:50:00,64.05,64.07,64.0,64.0,29037.0,52.9677,52.9843,52.9264,52.9264,29037.0
2018-08-14 14:00:00,64.0,64.1,64.0,64.1,21848.0,52.9264,53.0091,52.9264,53.0091,21848.0
2018-08-14 14:10:00,64.1,64.13,64.08,64.12,25163.0,53.0091,53.0339,52.9925,53.0256,25163.0
2018-08-14 14:20:00,64.13,64.15,64.09,64.09,23066.0,53.0339,53.0504,53.0008,53.0008,23066.0
2018-08-14 14:30:00,64.09,64.17,64.09,64.13,52818.0,53.0008,53.067,53.0008,53.0339,52818.0
2018-08-14 14:40:00,64.13,64.15,64.12,64.13,28942.0,53.0339,53.0504,53.0256,53.0339,28942.0
2018-08-14 14:50:00,64.12,64.21,64.11,64.16,56680.0,53.0256,53.1,53.0174,53.0587,56680.0
2018-08-14 15:00:00,64.16,64.17,64.11,64.14,44444.0,53.0587,53.067,53.0174,53.0422,44444.0
2018-08-14 15:10:00,64.14,64.22,64.13,64.17,30600.0,53.0422,53.1083,53.0339,53.067,30600.0
2018-08-14 15:20:00,64.17,64.17,64.11,64.14,41084.0,53.067,53.067,53.0174,53.0422,41084.0
2018-08-14 15:30:00,64.15,64.16,64.11,64.13,60834.0,53.0504,53.0587,53.0174,53.0339,60834.0
2018-08-14 15:40:00,64.13,64.17,64.11,64.14,79491.0,53.0339,53.067,53.0174,53.0422,79491.0
2018-08-14 15:50:00,64.14,64.15,64.02,64.06,181084.0,53.0422,53.0504,52.9429,52.976,181084.0
2018-08-15 09:30:00,64.02,64.34,64.0,64.27,53705.0,52.9429,53.2076,52.9264,53.1497,53705.0
2018-08-15 09:40:00,64.27,64.27,63.96,63.99,67903.0,53.1497,53.1497,52.8933,52.9181,67903.0
2018-08-15 09:50:00,64.0,64.04,63.91,64.04,29225.0,52.9264,52.9595,52.852,52.9595,29225.0
2018-08-15 10:00:00,64.04,64.29,64.02,64.2,51911.0,52.9595,53.1662,52.9429,53.0918,51911.0
2018-08-15 10:10:00,64.22,64.25,64.14,64.2,62548.0,53.1083,53.1331,53.0422,53.0918,62548.0
2018-08-15 10:20:00,64.19,64.28,64.17,64.25,44930.0,53.0835,53.1579,53.067,53.1331,44930.0
2018-08-15 10:30:00,64.25,64.36,64.25,64.3,59666.0,53.1331,53.2241,53.1331,53.1745,59666.0
2018-08-15 10:40:00,64.32,64.35,64.13,64.14,46511.0,53.191,53.2158,53.0339,53.0422,46511.0
2018-08-15 10:50:00,64.13,64.19,64.06,64.08,39434.0,53.0339,53.0835,52.976,52.9925,39434.0
2018-08-15 11:00:00,64.08,64.22,64.08,64.21,54056.0,52.9925,53.1083,52.9925,53.1,54056.0
2018-08-15 11:10:00,64.21,64.24,64.07,64.08,48036.0,53.1,53.1249,52.9843,52.9925,48036.0
2018-08-15 11:20:00,64.09,64.24,64.03,64.11,60569.0,53.0008,53.1249,52.9512,53.0174,60569.0
2018-08-15 11:30:00,64.12,64.15,64.05,64.09,38277.0,53.0256,53.0504,52.9677,53.0008,38277.0
2018-08-15 11:40:00,64.09,64.13,64.02,64.09,30569.0,53.0008,53.0339,52.9429,53.0008,30569.0
2018-08-15 11:50:00,64.09,64.16,64.09,64.15,78199.0,53.0008,53.0587,53.0008,53.0504,78199.0
2018-08-15 12:00:00,64.15,64.32,64.14,64.3,85381.0,53.0504,53.191,53.0422,53.1745,85381.0
2018-08-15 12:10:00,64.3,64.31,64.22,64.25,27844.0,53.1745,53.1827,53.1083,53.1331,27844.0
2018-08-15 12:20:00,64.26,64.36,64.25,64.35,40061.0,53.1414,53.2241,53.1331,53.2158,40061.0
2018-08-15 12:30:00,64.36,64.4,64.3,64.33,33915.0,53.2241,53.2572,53.1745,53.1993,33915.0
2018-08-15 12:40:00,64.33,64.36,64.29,64.34,22403.0,53.1993,53.2241,53.1662,53.2076,22403.0
2018-08-15 12:50:00,64.35,64.37,64.21,64.21,31723.0,53.2158,53.2324,53.1,53.1,31723.0
2018-08-15 13:00:00,64.22,64.31,64.17,64.27,28707.0,53.1083,53.1827,53.067,53.1497,28707.0
2018-08-15 13:10:00,64.27,64.28,64.2,64.23,24144.0,53.1497,53.1579,53.0918,53.1166,24144.0
2018-08-15 13:20:00,64.23,64.29,64.22,64.28,26583.0,53.1166,53.1662,53.1083,53.1579,26583.0
2018-08-15 13:30:00,64.27,64.34,64.21,64.34,36876.0,53.1497,53.2076,53.1,53.2076,36876.0
2018-08-15 13:40:00,64.34,64.42,64.29,64.29,46851.0,53.2076,53.2737,53.1662,53.1662,46851.0
2018-08-15 13:50:00,64.31,64.35,64.28,64.35,23211.0,53.1827,53.2158,53.1579,53.2158,23211.0
2018-08-15 14:00:00,64.35,64.35,64.27,64.29,35137.0,53.2158,53.2158,53.1497,53.1662,35137.0
2018-08-15 14:10:00,64.3,64.35,64.29,64.34,25857.0,53.1745,53.2158,53.1662,53.2076,25857.0
2018-08-15 14:20:00,64.34,64.41,64.31,64.32,31498.0,53.2076,53.2654,53.1827,53.191,31498.0
2018-08-15 14:30:00,64.32,64.41,64.3,64.36,30097.0,53.191,53.2654,53.1745,53.2241,30097.0
2018-08-15 14:40:00,64.34,64.38,64.28,64.3,28903.0,53.2076,53.2406,53.1579,53.1745,28903.0
2018-08-15 14:50:00,64.31,64.4,64.25,64.37,86671.0,53.1827,53.2572,53.1331,53.2324,86671.0
2018-08-15 15:00:00,64.37,64.45,64.37,64.39,35343.0,53.2324,53.2985,53.2324,53.2489,35343.0
2018-08-15 15:10:00,64.39,64.43,64.37,64.39,39168.0,53.2489,53.282,53.2324,53.2489,39168.0
2018-08-15 15:20:00,64.39,64.39,64.3,64.36,89159.0,53.2489,53.2489,53.1745,53.2241,89159.0
2018-08-15 15:30:00,64.37,64.47,64.36,64.42,62142.0,53.2324,53.3151,53.2241,53.2737,62142.0
2018-08-15 15:40:00,64.41,64.5,64.36,64.48,115273.0,53.2654,53.3399,53.2241,53.3233,115273.0
2018-08-15 15:50:00,64.48,64.58,64.48,64.52,283699.0,53.3233,53.406,53.3233,53.3564,283699.0
2018-08-16 09:30:00,64.54,64.74,64.34,64.65,102812.0,53.373,53.5383,53.2076,53.4639,102812.0
2018-08-16 09:40:00,64.66,64.75,64.54,64.68,87143.0,53.4722,53.5466,53.373,53.4887,87143.0
2018-08-16 09:50:00,64.69,64.71,64.54,64.61,57820.0,53.497,53.5135,53.373,53.4308,57820.0
2018-08-16 10:00:00,64.61,64.76,64.61,64.63,80302.0,53.4308,53.5549,53.4308,53.4474,80302.0
2018-08-16 10:10:00,64.65,64.75,64.59,64.71,61889.0,53.4639,53.5466,53.4143,53.5135,61889.0
2018-08-16 10:20:00,64.72,64.89,64.7,64.88,42406.0,53.5218,53.6624,53.5053,53.6541,42406.0
2018-08-16 10:30:00,64.89,64.98,64.88,64.92,41848.0,53.6624,53.7368,53.6541,53.6872,41848.0
2018-08-16 10:40:00,64.93,65.02,64.87,65.02,57174.0,53.6955,53.7699,53.6459,53.7699,57174.0
2018-08-16 10:50:00,65.01,65.06,64.99,65.05,32706.0,53.7616,53.803,53.7451,53.7947,32706.0
2018-08-16 11:00:00,65.05,65.11,65.04,65.06,36430.0,53.7947,53.8443,53.7864,53.803,36430.0
2018-08-16 11:10:00,65.07,65.16,65.05,65.15,37985.0,53.8112,53.8857,53.7947,53.8774,37985.0
2018-08-16 11:20:00,65.16,65.18,65.1,65.18,37945.0,53.8857,53.9022,53.8361,53.9022,37945.0
2018-08-16 11:30:00,65.18,65.28,65.12,65.12,74276.0,53.9022,53.9849,53.8526,53.8526,74276.0
2018-08-16 11:40:00,65.11,65.16,65.09,65.16,39749.0,53.8443,53.8857,53.8278,53.8857,39749.0
2018-08-16 11:50:00,65.15,65.17,65.11,65.12,25441.0,53.8774,53.8939,53.8443,53.8526,25441.0
2018-08-16 12:00:00,65.12,65.26,65.09,65.26,45579.0,53.8526,53.9684,53.8278,53.9684,45579.0
2018-08-16 12:10:00,65.26,65.39,65.26,65.34,37056.0,53.9684,54.0759,53.9684,54.0345,37056.0
2018-08-16 12:20:00,65.34,65.41,65.33,65.41,29280.0,54.0345,54.0924,54.0263,54.0924,29280.0
2018-08-16 12:30:00,65.4,65.41,65.33,65.36,70991.0,54.0841,54.0924,54.0263,54.0511,70991.0
2018-08-16 12:40:00,65.36,65.37,65.28,65.29,37466.0,54.0511,54.0593,53.9849,53.9932,37466.0
2018-08-16 12:50:00,65.28,65.33,65.27,65.31,26536.0,53.9849,54.0263,53.9766,54.0097,26536.0
2018-08-16 13:00:00,65.32,65.32,65.25,65.27,23607.0,54.018,54.018,53.9601,53.9766,23607.0
2018-08-16 13:10:00,65.27,65.31,65.23,65.31,27987.0,53.9766,54.0097,53.9436,54.0097,27987.0
2018-08-16 13:20:00,65.31,65.43,65.3,65.39,40864.0,54.0097,54.109,54.0015,54.0759,40864.0
2018-08-16 13:30:00,65.38,65.42,65.37,65.38,26956.0,54.0676,54.1007,54.0593,54.0676,26956.0
2018-08-16 13:40:00,65.38,65.4,65.34,65.38,46500.0,54.0676,54.0841,54.0345,54.0676,46500.0
2018-08-16 13:50:00,65.38,65.39,65.33,65.38,26787.0,54.0676,54.0759,54.0263,54.0676,26787.0
2018-08-16 14:00:00,65.38,65.4,65.33,65.33,37885.0,54.0676,54.0841,54.0263,54.0263,37885.0
2018-08-16 14:10:00,65.34,65.35,65.27,65.34,77462.0,54.0345,54.0428,53.9766,54.0345,77462.0
2018-08-16 14:20:00,65.35,65.35,65.29,65.29,76797.0,54.0428,54.0428,53.9932,53.9932,76797.0
2018-08-16 14:30:00,65.3,65.32,65.25,65.32,34698.0,54.0015,54.018,53.9601,54.018,34698.0
2018-08-16 14:40:00,65.31,65.34,65.27,65.33,40021.0,54.0097,54.0345,53.9766,54.0263,40021.0
2018-08-16 14:50:00,65.34,65.36,65.33,65.34,47790.0,54.0345,54.0511,54.0263,54.0345,47790.0
2018-08-16 15:00:00,65.35,65.37,65.33,65.34,50388.0,54.0428,54.0593,54.0263,54.0345,50388.0
2018-08-16 15:10:00,65.34,65.46,65.31,65.44,71625.0,54.0345,54.1338,54.0097,54.1172,71625.0
2018-08-16 15:20:00,65.45,65.49,65.39,65.48,73185.0,54.1255,54.1586,54.0759,54.1503,73185.0
2018-08-16 15:30:00,65.48,65.52,65.42,65.47,89787.0,54.1503,54.1834,54.1007,54.142,89787.0
2018-08-16 15:40:00,65.46,65.52,65.43,65.52,159333.0,54.1338,54.1834,54.109,54.1834,159333.0
2018-08-16 15:50:00,65.51,65.71,65.5,65.65,447671.0,54.1751,54.3405,54.1668,54.2909,447671.0
2018-08-17 09:30:00,65.73,66.11,65.63,65.91,155175.0,54.3571,54.6713,54.2744,54.5059,155175.0
2018-08-17 09:40:00,65.92,65.94,65.76,65.89,84095.0,54.5142,54.5307,54.3819,54.4894,84095.0
2018-08-17 09:50:00,65.89,66.31,65.85,66.07,123371.0,54.4894,54.8367,54.4563,54.6382,123371.0
2018-08-17 10:00:00,66.01,66.28,66.01,66.19,68242.0,54.5886,54.8119,54.5886,54.7375,68242.0
2018-08-17 10:10:00,66.19,66.29,66.19,66.25,58839.0,54.7375,54.8202,54.7375,54.7871,58839.0
2018-08-17 10:20:00,66.25,66.37,66.21,66.35,51520.0,54.7871,54.8863,54.754,54.8698,51520.0
2018-08-17 10:30:00,66.35,66.37,66.31,66.35,40418.0,54.8698,54.8863,54.8367,54.8698,40418.0
2018-08-17 10:40:00,66.35,66.44,66.34,66.38,45061.0,54.8698,54.9442,54.8615,54.8946,45061.0
2018-08-17 10:50:00,66.38,66.46,66.36,66.41,49164.0,54.8946,54.9607,54.878,54.9194,49164.0
2018-08-17 11:00:00,66.41,66.49,66.35,66.48,44961.0,54.9194,54.9856,54.8698,54.9773,44961.0
2018-08-17 11:10:00,66.49,66.58,66.46,66.54,45240.0,54.9856,55.06,54.9607,55.0269,45240.0
2018-08-17 11:20:00,66.53,66.56,66.46,66.54,38812.0,55.0186,55.0434,54.9607,55.0269,38812.0
2018-08-17 11:30:00,66.57,66.66,66.57,66.61,44306.0,55.0517,55.1261,55.0517,55.0848,44306.0
2018-08-17 11:40:00,66.61,66.7,66.61,66.67,51012.0,55.0848,55.1592,55.0848,55.1344,51012.0
2018-08-17 11:50:00,66.66,66.69,66.63,66.66,41616.0,55.1261,55.1509,55.1013,55.1261,41616.0
2018-08-17 12:00:00,66.65,66.75,66.65,66.75,43413.0,55.1179,55.2006,55.1179,55.2006,43413.0
2018-08-17 12:10:00,66.74,66.75,66.69,66.72,33535.0,55.1923,55.2006,55.1509,55.1758,33535.0
2018-08-17 12:20:00,66.73,66.76,66.72,66.73,34659.0,55.184,55.2088,55.1758,55.184,34659.0
2018-08-17 12:30:00,66.73,66.74,66.64,66.65,30239.0,55.184,55.1923,55.1096,55.1179,30239.0
2018-08-17 12:40:00,66.66,66.7,66.64,66.7,34195.0,55.1261,55.1592,55.1096,55.1592,34195.0
2018-08-17 12:50:00,66.7,66.83,66.7,66.82,63487.0,55.1592,55.2667,55.1592,55.2585,63487.0
2018-08-17 13:00:00,66.81,66.82,66.76,66.78,61484.0,55.2502,55.2585,55.2088,55.2254,61484.0
2018-08-17 13:10:00,66.78,66.81,66.77,66.79,39229.0,55.2254,55.2502,55.2171,55.2336,39229.0
2018-08-17 13:20:00,66.79,66.85,66.78,66.84,33462.0,55.2336,55.2833,55.2254,55.275,33462.0
2018-08-17 13:30:00,66.83,66.85,66.8,66.84,29889.0,55.2667,55.2833,55.2419,55.275,29889.0
2018-08-17 13:40:00,66.84,66.86,66.76,66.83,52773.0,55.275,55.2915,55.2088,55.2667,52773.0
2018-08-17 13:50:00,66.83,66.98,66.82,66.96,65337.0,55.2667,55.3908,55.2585,55.3742,65337.0
2018-08-17 14:00:00,66.97,67.1,66.96,66.99,114672.0,55.3825,55.49,55.3742,55.399,114672.0
2018-08-17 14:10:00,66.99,67.03,66.92,66.94,114851.0,55.399,55.4321,55.3412,55.3577,114851.0
2018-08-17 14:20:00,66.92,67.1,66.87,67.09,74214.0,55.3412,55.49,55.2998,55.4817,74214.0
2018-08-17 14:30:00,67.09,67.11,67.0,67.02,156222.0,55.4817,55.4983,55.4073,55.4238,156222.0
2018-08-17 14:40:00,67.03,67.08,67.0,67.01,144715.0,55.4321,55.4735,55.4073,55.4156,144715.0
2018-08-17 14:50:00,67.01,67.14,67.0,67.14,94664.0,55.4156,55.5231,55.4073,55.5231,94664.0
2018-08-17 15:00:00,67.14,67.17,67.1,67.15,54669.0,55.5231,55.5479,55.49,55.5314,54669.0
2018-08-17 15:10:00,67.14,67.17,67.07,67.12,64725.0,55.5231,55.5479,55.4652,55.5065,64725.0
2018-08-17 15:20:00,67.12,67.12,67.0,67.09,80049.0,55.5065,55.5065,55.4073,55.4817,80049.0
2018-08-17 15:30:00,67.09,67.14,67.07,67.11,127523.0,55.4817,55.5231,55.4652,55.4983,127523.0
2018-08-17 15:40:00,67.11,67.29,67.1,67.22,260660.0,55.4983,55.6471,55.49,55.5892,260660.0
2018-08-17 15:50:00,67.22,67.49,67.21,67.46,871489.0,55.5892,55.8125,55.581,55.7877,871489.0
2018-08-20 09:30:00,67.63,67.68,67.18,67.26,133810.0,55.9283,55.9697,55.5562,55.6223,133810.0
2018-08-20 09:40:00,67.25,67.46,67.15,67.42,123811.0,55.6141,55.7877,55.5314,55.7546,123811.0
2018-08-20 09:50:00,67.43,67.67,67.43,67.66,172415.0,55.7629,55.9614,55.7629,55.9531,172415.0
2018-08-20 10:00:00,67.67,67.73,67.52,67.55,93109.0,55.9614,56.011,55.8373,55.8621,93109.0
2018-08-20 10:10:00,67.55,67.65,67.51,67.65,162313.0,55.8621,55.9448,55.8291,55.9448,162313.0
2018-08-20 10:20:00,67.65,67.69,67.51,67.56,96268.0,55.9448,55.9779,55.8291,55.8704,96268.0
2018-08-20 10:30:00,67.57,67.69,67.45,67.45,96424.0,55.8787,55.9779,55.7794,55.7794,96424.0
2018-08-20 10:40:00,67.45,67.55,67.41,67.48,230772.0,55.7794,55.8621,55.7464,55.8043,230772.0
2018-08-20 10:50:00,67.48,67.53,67.43,67.46,84308.0,55.8043,55.8456,55.7629,55.7877,84308.0
2018-08-20 11:00:00,67.46,67.55,67.44,67.52,82052.0,55.7877,55.8621,55.7712,55.8373,82052.0
2018-08-20 11:10:00,67.52,67.57,67.5,67.53,51750.0,55.8373,55.8787,55.8208,55.8456,51750.0
2018-08-20 11:20:00,67.53,67.54,67.49,67.52,79561.0,55.8456,55.8539,55.8125,55.8373,79561.0
2018-08-20 11:30:00,67.51,67.52,67.49,67.52,88295.0,55.8291,55.8373,55.8125,55.8373,88295.0
2018-08-20 11:40:00,67.52,67.65,67.5,67.65,76989.0,55.8373,55.9448,55.8208,55.9448,76989.0
2018-08-20 11:50:00,67.65,67.73,67.65,67.67,54341.0,55.9448,56.011,55.9448,55.9614,54341.0
2018-08-20 12:00:00,67.67,67.82,67.67,67.79,50322.0,55.9614,56.0854,55.9614,56.0606,50322.0
2018-08-20 12:10:00,67.79,67.91,67.79,67.91,55190.0,56.0606,56.1599,56.0606,56.1599,55190.0
2018-08-20 12:20:00,67.92,67.92,67.81,67.92,67124.0,56.1681,56.1681,56.0772,56.1681,67124.0
2018-08-20 12:30:00,67.92,67.96,67.83,67.84,46034.0,56.1681,56.2012,56.0937,56.102,46034.0
2018-08-20 12:40:00,67.84,67.87,67.79,67.84,50808.0,56.102,56.1268,56.0606,56.102,50808.0
2018-08-20 12:50:00,67.83,68.09,67.83,68.07,83638.0,56.0937,56.3087,56.0937,56.2922,83638.0
2018-08-20 13:00:00,68.06,68.13,67.97,68.12,67653.0,56.2839,56.3418,56.2095,56.3335,67653.0
2018-08-20 13:10:00,68.12,68.17,68.09,68.16,65605.0,56.3335,56.3749,56.3087,56.3666,65605.0
2018-08-20 13:20:00,68.15,68.2,68.1,68.17,60795.0,56.3583,56.3997,56.317,56.3749,60795.0
2018-08-20 13:30:00,68.17,68.18,68.03,68.06,84755.0,56.3749,56.3831,56.2591,56.2839,84755.0
2018-08-20 13:40:00,68.06,68.13,68.05,68.12,46177.0,56.2839,56.3418,56.2756,56.3335,46177.0
2018-08-20 13:50:00,68.12,68.13,68.07,68.12,58168.0,56.3335,56.3418,56.2922,56.3335,58168.0
2018-08-20 14:00:00,68.11,68.16,68.04,68.05,71254.0,56.3253,56.3666,56.2674,56.2756,71254.0
2018-08-20 14:10:00,68.05,68.07,68.02,68.05,112199.0,56.2756,56.2922,56.2508,56.2756,112199.0
2018-08-20 14:20:00,68.05,68.07,67.95,68.06,230057.0,56.2756,56.2922,56.1929,56.2839,230057.0
2018-08-20 14:30:00,68.06,68.09,67.95,68.02,217187.0,56.2839,56.3087,56.1929,56.2508,217187.0
2018-08-20 14:40:00,68.03,68.05,67.96,67.98,109084.0,56.2591,56.2756,56.2012,56.2177,109084.0
2018-08-20 14:50:00,67.97,67.97,67.81,67.86,125162.0,56.2095,56.2095,56.0772,56.1185,125162.0
2018-08-20 15:00:00,67.86,67.88,67.68,67.74,166979.0,56.1185,56.135,55.9697,56.0193,166979.0
2018-08-20 15:10:00,67.73,67.79,67.67,67.79,89004.0,56.011,56.0606,55.9614,56.0606,89004.0
2018-08-20 15:20:00,67.79,67.81,67.73,67.76,106071.0,56.0606,56.0772,56.011,56.0358,106071.0
2018-08-20 15:30:00,67.76,67.82,67.7,67.81,223922.0,56.0358,56.0854,55.9862,56.0772,223922.0
2018-08-20 15:40:00,67.82,67.82,67.7,67.7,300036.0,56.0854,56.0854,55.9862,55.9862,300036.0
2018-08-20 15:50:00,67.7,67.8,67.69,67.74,651579.0,55.9862,56.0689,55.9779,56.0193,651579.0
2018-08-21 09:30:00,67.58,67.59,67.19,67.32,182022.0,55.887,55.8952,55.5644,55.6719,182022.0
2018-08-21 09:40:00,67.32,67.35,67.0,67.09,239423.0,55.6719,55.6967,55.4073,55.4817,239423.0
2018-08-21 09:50:00,67.09,67.16,66.67,66.86,151994.0,55.4817,55.5396,55.1344,55.2915,151994.0
2018-08-21 10:00:00,66.88,66.92,66.56,66.67,215503.0,55.3081,55.3412,55.0434,55.1344,215503.0
2018-08-21 10:10:00,66.69,66.78,66.63,66.67,239397.0,55.1509,55.2254,55.1013,55.1344,239397.0
2018-08-21 10:20:00,66.66,66.69,66.51,66.62,134108.0,55.1261,55.1509,55.0021,55.0931,134108.0
2018-08-21 10:30:00,66.63,66.77,66.58,66.67,140333.0,55.1013,55.2171,55.06,55.1344,140333.0
2018-08-21 10:40:00,66.67,66.67,66.38,66.4,138879.0,55.1344,55.1344,54.8946,54.9111,138879.0
2018-08-21 10:50:00,66.4,66.45,66.24,66.26,105691.0,54.9111,54.9525,54.7788,54.7953,105691.0
2018-08-21 11:00:00,66.26,66.26,65.97,65.98,117626.0,54.7953,54.7953,54.5555,54.5638,117626.0
2018-08-21 11:10:00,65.97,66.12,65.93,66.06,126524.0,54.5555,54.6796,54.5224,54.63,126524.0
2018-08-21 11:20:00,66.06,66.21,66.01,66.18,161850.0,54.63,54.754,54.5886,54.7292,161850.0
2018-08-21 11:30:00,66.19,66.22,66.03,66.04,124223.0,54.7375,54.7623,54.6051,54.6134,124223.0
2018-08-21 11:40:00,66.03,66.06,65.95,65.97,126753.0,54.6051,54.63,54.539,54.5555,126753.0
2018-08-21 11:50:00,65.97,66.0,65.63,65.66,187568.0,54.5555,54.5803,54.2744,54.2992,187568.0
2018-08-21 12:00:00,65.66,65.7,65.53,65.57,86546.0,54.2992,54.3322,54.1917,54.2247,86546.0
2018-08-21 12:10:00,65.57,65.58,65.41,65.43,78137.0,54.2247,54.233,54.0924,54.109,78137.0
2018-08-21 12:20:00,65.42,65.45,65.24,65.25,81361.0,54.1007,54.1255,53.9518,53.9601,81361.0
2018-08-21 12:30:00,65.26,65.34,65.14,65.29,124218.0,53.9684,54.0345,53.8691,53.9932,124218.0
2018-08-21 12:40:00,65.3,65.51,65.29,65.29,123478.0,54.0015,54.1751,53.9932,53.9932,123478.0
2018-08-21 12:50:00,65.28,65.36,65.2,65.2,112467.0,53.9849,54.0511,53.9188,53.9188,112467.0
2018-08-21 13:00:00,65.2,65.39,65.07,65.37,133638.0,53.9188,54.0759,53.8112,54.0593,133638.0
2018-08-21 13:10:00,65.38,65.56,65.31,65.53,134162.0,54.0676,54.2165,54.0097,54.1917,134162.0
2018-08-21 13:20:00,65.54,65.56,65.41,65.53,121269.0,54.1999,54.2165,54.0924,54.1917,121269.0
2018-08-21 13:30:00,65.53,65.66,65.52,65.64,222751.0,54.1917,54.2992,54.1834,54.2826,222751.0
2018-08-21 13:40:00,65.64,65.64,65.48,65.58,152354.0,54.2826,54.2826,54.1503,54.233,152354.0
2018-08-21 13:50:00,65.58,65.79,65.57,65.76,173330.0,54.233,54.4067,54.2247,54.3819,173330.0
2018-08-21 14:00:00,65.76,65.82,65.66,65.71,140502.0,54.3819,54.4315,54.2992,54.3405,140502.0
2018-08-21 14:10:00,65.7,65.86,65.7,65.86,162672.0,54.3322,54.4646,54.3322,54.4646,162672.0
2018-08-21 14:20:00,65.86,66.12,65.84,66.09,257312.0,54.4646,54.6796,54.448,54.6548,257312.0
2018-08-21 14:30:00,66.09,66.1,65.89,66.0,181745.0,54.6548,54.663,54.4894,54.5803,181745.0
2018-08-21 14:40:00,66.0,66.07,65.72,65.86,174705.0,54.5803,54.6382,54.3488,54.4646,174705.0
2018-08-21 14:50:00,65.86,65.89,65.71,65.72,278272.0,54.4646,54.4894,54.3405,54.3488,278272.0
2018-08-21 15:00:00,65.72,65.86,65.7,65.77,179962.0,54.3488,54.4646,54.3322,54.3901,179962.0
2018-08-21 15:10:00,65.76,65.8,65.63,65.67,187838.0,54.3819,54.4149,54.2744,54.3074,187838.0
2018-08-21 15:20:00,65.67,65.72,65.58,65.67,203618.0,54.3074,54.3488,54.233,54.3074,203618.0
2018-08-21 15:30:00,65.67,65.76,65.63,65.67,300718.0,54.3074,54.3819,54.2744,54.3074,300718.0
2018-08-21 15:40:00,65.67,65.95,65.63,65.83,422705.0,54.3074,54.539,54.2744,54.4397,422705.0
2018-08-21 15:50:00,65.82,66.3,65.65,65.72,2621867.0,54.4315,54.8284,54.2909,54.3488,2621867.0
2018-08-22 09:30:00,65.05,65.4,65.05,65.32,384128.0,53.7947,54.0841,53.7947,54.018,384128.0
2018-08-22 09:40:00,65.32,65.4,65.15,65.25,233900.0,54.018,54.0841,53.8774,53.9601,233900.0
2018-08-22 09:50:00,65.25,65.45,65.25,65.44,177901.0,53.9601,54.1255,53.9601,54.1172,177901.0
2018-08-22 10:00:00,65.43,65.45,65.32,65.39,201973.0,54.109,54.1255,54.018,54.0759,201973.0
2018-08-22 10:10:00,65.39,65.39,65.07,65.18,151782.0,54.0759,54.0759,53.8112,53.9022,151782.0
2018-08-22 10:20:00,65.18,65.19,64.82,64.86,184752.0,53.9022,53.9105,53.6045,53.6376,184752.0
2018-08-22 10:30:00,64.85,65.08,64.85,64.9,111810.0,53.6293,53.8195,53.6293,53.6707,111810.0
2018-08-22 10:40:00,64.9,65.04,64.87,64.97,79744.0,53.6707,53.7864,53.6459,53.7285,79744.0
2018-08-22 10:50:00,64.96,65.05,64.85,64.87,54041.0,53.7203,53.7947,53.6293,53.6459,54041.0
2018-08-22 11:00:00,64.87,64.93,64.78,64.84,95055.0,53.6459,53.6955,53.5714,53.621,95055.0
2018-08-22 11:10:00,64.84,64.99,64.79,64.98,100103.0,53.621,53.7451,53.5797,53.7368,100103.0
2018-08-22 11:20:00,64.97,65.01,64.9,64.91,121780.0,53.7285,53.7616,53.6707,53.6789,121780.0
2018-08-22 11:30:00,64.91,64.91,64.74,64.75,64376.0,53.6789,53.6789,53.5383,53.5466,64376.0
2018-08-22 11:40:00,64.75,64.79,64.73,64.78,68002.0,53.5466,53.5797,53.5301,53.5714,68002.0
2018-08-22 11:50:00,64.78,64.81,64.71,64.71,122806.0,53.5714,53.5962,53.5135,53.5135,122806.0
2018-08-22 12:00:00,64.72,64.77,64.7,64.75,45756.0,53.5218,53.5632,53.5053,53.5466,45756.0
2018-08-22 12:10:00,64.75,64.76,64.7,64.72,47162.0,53.5466,53.5549,53.5053,53.5218,47162.0
2018-08-22 12:20:00,64.72,64.77,64.69,64.74,57068.0,53.5218,53.5632,53.497,53.5383,57068.0
2018-08-22 12:30:00,64.75,64.82,64.74,64.77,95445.0,53.5466,53.6045,53.5383,53.5632,95445.0
2018-08-22 12:40:00,64.78,64.86,64.74,64.86,43254.0,53.5714,53.6376,53.5383,53.6376,43254.0
2018-08-22 12:50:00,64.85,64.9,64.83,64.85,35844.0,53.6293,53.6707,53.6128,53.6293,35844.0
2018-08-22 13:00:00,64.85,64.85,64.8,64.82,35864.0,53.6293,53.6293,53.588,53.6045,35864.0
2018-08-22 13:10:00,64.83,64.86,64.74,64.78,112375.0,53.6128,53.6376,53.5383,53.5714,112375.0
2018-08-22 13:20:00,64.78,64.8,64.76,64.8,49988.0,53.5714,53.588,53.5549,53.588,49988.0
2018-08-22 13:30:00,64.8,64.84,64.78,64.8,69228.0,53.588,53.621,53.5714,53.588,69228.0
2018-08-22 13:40:00,64.8,64.85,64.78,64.8,58354.0,53.588,53.6293,53.5714,53.588,58354.0
2018-08-22 13:50:00,64.8,64.84,64.78,64.81,51928.0,53.588,53.621,53.5714,53.5962,51928.0
2018-08-22 14:00:00,64.81,64.96,64.81,64.87,104399.0,53.5962,53.7203,53.5962,53.6459,104399.0
2018-08-22 14:10:00,64.87,64.93,64.81,64.81,52606.0,53.6459,53.6955,53.5962,53.5962,52606.0
2018-08-22 14:20:00,64.81,64.86,64.79,64.84,71765.0,53.5962,53.6376,53.5797,53.621,71765.0
2018-08-22 14:30:00,64.83,64.98,64.83,64.94,96009.0,53.6128,53.7368,53.6128,53.7037,96009.0
2018-08-22 14:40:00,64.94,65.01,64.94,64.99,83821.0,53.7037,53.7616,53.7037,53.7451,83821.0
2018-08-22 14:50:00,64.99,65.12,64.97,65.12,67419.0,53.7451,53.8526,53.7285,53.8526,67419.0
2018-08-22 15:00:00,65.12,65.16,65.06,65.07,113600.0,53.8526,53.8857,53.803,53.8112,113600.0
2018-08-22 15:10:00,65.06,65.11,65.06,65.1,87001.0,53.803,53.8443,53.803,53.8361,87001.0
2018-08-22 15:20:00,65.1,65.11,65.04,65.06,124660.0,53.8361,53.8443,53.7864,53.803,124660.0
2018-08-22 15:30:00,65.07,65.15,65.06,65.12,208319.0,53.8112,53.8774,53.803,53.8526,208319.0
2018-08-22 15:40:00,65.11,65.12,65.07,65.1,167739.0,53.8443,53.8526,53.8112,53.8361,167739.0
2018-08-22 15:50:00,65.09,65.21,65.08,65.17,427043.0,53.8278,53.927,53.8195,53.8939,427043.0
2018-08-23 09:30:00,65.3,65.35,64.64,64.69,143446.0,54.0015,54.0428,53.4556,53.497,143446.0
2018-08-23 09:40:00,64.7,64.89,64.65,64.68,134181.0,53.5053,53.6624,53.4639,53.4887,134181.0
2018-08-23 09:50:00,64.68,64.79,64.66,64.71,84237.0,53.4887,53.5797,53.4722,53.5135,84237.0
2018-08-23 10:00:00,64.73,65.05,64.73,65.03,102285.0,53.5301,53.7947,53.5301,53.7782,102285.0
2018-08-23 10:10:00,65.04,65.07,64.85,64.87,365541.0,53.7864,53.8112,53.6293,53.6459,365541.0
2018-08-23 10:20:00,64.86,64.86,64.7,64.85,176490.0,53.6376,53.6376,53.5053,53.6293,176490.0
2018-08-23 10:30:00,64.84,64.95,64.83,64.94,203046.0,53.621,53.712,53.6128,53.7037,203046.0
2018-08-23 10:40:00,64.95,64.96,64.49,64.55,202001.0,53.712,53.7203,53.3316,53.3812,202001.0
2018-08-23 10:50:00,64.55,64.57,64.44,64.45,154830.0,53.3812,53.3978,53.2903,53.2985,154830.0
2018-08-23 11:00:00,64.45,64.5,64.44,64.49,98026.0,53.2985,53.3399,53.2903,53.3316,98026.0
2018-08-23 11:10:00,64.49,64.5,64.39,64.45,112858.0,53.3316,53.3399,53.2489,53.2985,112858.0
2018-08-23 11:20:00,64.45,64.51,64.43,64.47,94073.0,53.2985,53.3481,53.282,53.3151,94073.0
2018-08-23 11:30:00,64.48,64.65,64.44,64.65,132859.0,53.3233,53.4639,53.2903,53.4639,132859.0
2018-08-23 11:40:00,64.66,64.74,64.65,64.71,60054.0,53.4722,53.5383,53.4639,53.5135,60054.0
2018-08-23 11:50:00,64.7,64.73,64.64,64.64,67794.0,53.5053,53.5301,53.4556,53.4556,67794.0
2018-08-23 12:00:00,64.65,64.66,64.53,64.53,54274.0,53.4639,53.4722,53.3647,53.3647,54274.0
2018-08-23 12:10:00,64.53,64.57,64.49,64.55,63901.0,53.3647,53.3978,53.3316,53.3812,63901.0
2018-08-23 12:20:00,64.55,64.56,64.39,64.43,64248.0,53.3812,53.3895,53.2489,53.282,64248.0
2018-08-23 12:30:00,64.42,64.46,64.4,64.42,38717.0,53.2737,53.3068,53.2572,53.2737,38717.0
2018-08-23 12:40:00,64.43,64.46,64.39,64.42,37955.0,53.282,53.3068,53.2489,53.2737,37955.0
2018-08-23 12:50:00,64.42,64.52,64.42,64.5,47583.0,53.2737,53.3564,53.2737,53.3399,47583.0
2018-08-23 13:00:00,64.5,64.52,64.48,64.5,44768.0,53.3399,53.3564,53.3233,53.3399,44768.0
2018-08-23 13:10:00,64.49,64.54,64.47,64.48,66867.0,53.3316,53.373,53.3151,53.3233,66867.0
2018-08-23 13:20:00,64.48,64.48,64.38,64.38,57583.0,53.3233,53.3233,53.2406,53.2406,57583.0
2018-08-23 13:30:00,64.39,64.47,64.37,64.47,61038.0,53.2489,53.3151,53.2324,53.3151,61038.0
2018-08-23 13:40:00,64.47,64.53,64.45,64.53,37321.0,53.3151,53.3647,53.2985,53.3647,37321.0
2018-08-23 13:50:00,64.52,64.53,64.46,64.46,40206.0,53.3564,53.3647,53.3068,53.3068,40206.0
2018-08-23 14:00:00,64.47,64.53,64.45,64.5,54723.0,53.3151,53.3647,53.2985,53.3399,54723.0
2018-08-23 14:10:00,64.5,64.53,64.48,64.51,33364.0,53.3399,53.3647,53.3233,53.3481,33364.0
2018-08-23 14:20:00,64.52,64.62,64.51,64.59,41466.0,53.3564,53.4391,53.3481,53.4143,41466.0
2018-08-23 14:30:00,64.59,64.63,64.57,64.62,45065.0,53.4143,53.4474,53.3978,53.4391,45065.0
2018-08-23 14:40:00,64.63,64.73,64.62,64.73,55584.0,53.4474,53.5301,53.4391,53.5301,55584.0
2018-08-23 14:50:00,64.72,64.77,64.7,64.7,59439.0,53.5218,53.5632,53.5053,53.5053,59439.0
2018-08-23 15:00:00,64.71,64.71,64.63,64.64,49321.0,53.5135,53.5135,53.4474,53.4556,49321.0
2018-08-23 15:10:00,64.63,64.69,64.62,64.69,55152.0,53.4474,53.497,53.4391,53.497,55152.0
2018-08-23 15:20:00,64.69,64.69,64.63,64.65,45886.0,53.497,53.497,53.4474,53.4639,45886.0
2018-08-23 15:30:00,64.66,64.66,64.5,64.54,112198.0,53.4722,53.4722,53.3399,53.373,112198.0
2018-08-23 15:40:00,64.53,64.6,64.51,64.55,159278.0,53.3647,53.4226,53.3481,53.3812,159278.0
2018-08-23 15:50:00,64.55,64.58,64.5,64.53,578339.0,53.3812,53.406,53.3399,53.3647,578339.0
2018-08-24 09:30:00,64.51,64.87,64.51,64.76,78329.0,53.3481,53.6459,53.3481,53.5549,78329.0
2018-08-24 09:40:00,64.73,64.73,64.62,64.69,59957.0,53.5301,53.5301,53.4391,53.497,59957.0
2018-08-24 09:50:00,64.69,65.0,64.66,64.7,247730.0,53.497,53.7534,53.4722,53.5053,247730.0
2018-08-24 10:00:00,64.68,64.92,64.62,64.9,55200.0,53.4887,53.6872,53.4391,53.6707,55200.0
2018-08-24 10:10:00,64.89,65.11,64.89,65.1,75665.0,53.6624,53.8443,53.6624,53.8361,75665.0
2018-08-24 10:20:00,65.1,65.1,64.94,64.99,69954.0,53.8361,53.8361,53.7037,53.7451,69954.0
2018-08-24 10:30:00,65.0,65.09,64.97,65.07,43584.0,53.7534,53.8278,53.7285,53.8112,43584.0
2018-08-24 10:40:00,65.07,65.11,64.92,64.94,45114.0,53.8112,53.8443,53.6872,53.7037,45114.0
2018-08-24 10:50:00,64.93,65.05,64.92,65.05,31048.0,53.6955,53.7947,53.6872,53.7947,31048.0
2018-08-24 11:00:00,65.05,65.06,65.0,65.01,33532.0,53.7947,53.803,53.7534,53.7616,33532.0
2018-08-24 11:10:00,65.0,65.04,64.96,65.0,34072.0,53.7534,53.7864,53.7203,53.7534,34072.0
2018-08-24 11:20:00,65.01,65.07,65.0,65.02,42058.0,53.7616,53.8112,53.7534,53.7699,42058.0
2018-08-24 11:30:00,65.02,65.08,64.97,65.08,60490.0,53.7699,53.8195,53.7285,53.8195,60490.0
2018-08-24 11:40:00,65.07,65.09,65.05,65.09,91206.0,53.8112,53.8278,53.7947,53.8278,91206.0
2018-08-24 11:50:00,65.09,65.11,65.05,65.06,73234.0,53.8278,53.8443,53.7947,53.803,73234.0
2018-08-24 12:00:00,65.06,65.3,65.06,65.27,53457.0,53.803,54.0015,53.803,53.9766,53457.0
2018-08-24 12:10:00,65.27,65.31,65.23,65.27,21596.0,53.9766,54.0097,53.9436,53.9766,21596.0
2018-08-24 12:20:00,65.28,65.38,65.28,65.36,23153.0,53.9849,54.0676,53.9849,54.0511,23153.0
2018-08-24 12:30:00,65.35,65.35,65.33,65.33,11627.0,54.0428,54.0428,54.0263,54.0263,11627.0
2018-08-24 12:40:00,65.33,65.33,65.29,65.31,11644.0,54.0263,54.0263,53.9932,54.0097,11644.0
2018-08-24 12:50:00,65.31,65.36,65.29,65.35,26428.0,54.0097,54.0511,53.9932,54.0428,26428.0
2018-08-24 13:00:00,65.36,65.43,65.35,65.38,29589.0,54.0511,54.109,54.0428,54.0676,29589.0
2018-08-24 13:10:00,65.37,65.5,65.31,65.48,96769.0,54.0593,54.1668,54.0097,54.1503,96769.0
2018-08-24 13:20:00,65.48,65.5,65.45,65.5,44812.0,54.1503,54.1668,54.1255,54.1668,44812.0
2018-08-24 13:30:00,65.5,65.55,65.44,65.47,51500.0,54.1668,54.2082,54.1172,54.142,51500.0
2018-08-24 13:40:00,65.47,65.53,65.45,65.46,37496.0,54.142,54.1917,54.1255,54.1338,37496.0
2018-08-24 13:50:00,65.45,65.49,65.44,65.49,55827.0,54.1255,54.1586,54.1172,54.1586,55827.0
2018-08-24 14:00:00,65.48,65.49,65.45,65.48,41159.0,54.1503,54.1586,54.1255,54.1503,41159.0
2018-08-24 14:10:00,65.47,65.56,65.47,65.52,40069.0,54.142,54.2165,54.142,54.1834,40069.0
2018-08-24 14:20:00,65.52,65.52,65.46,65.48,27832.0,54.1834,54.1834,54.1338,54.1503,27832.0
2018-08-24 14:30:00,65.48,65.61,65.47,65.56,53054.0,54.1503,54.2578,54.142,54.2165,53054.0
2018-08-24 14:40:00,65.56,65.6,65.55,65.59,30580.0,54.2165,54.2495,54.2082,54.2413,30580.0
2018-08-24 14:50:00,65.59,65.7,65.57,65.7,56407.0,54.2413,54.3322,54.2247,54.3322,56407.0
2018-08-24 15:00:00,65.69,65.7,65.66,65.69,47950.0,54.324,54.3322,54.2992,54.324,47950.0
2018-08-24 15:10:00,65.68,65.87,65.68,65.87,122016.0,54.3157,54.4728,54.3157,54.4728,122016.0
2018-08-24 15:20:00,65.86,65.97,65.83,65.97,185319.0,54.4646,54.5555,54.4397,54.5555,185319.0
2018-08-24 15:30:00,65.96,66.04,65.87,65.96,192194.0,54.5473,54.6134,54.4728,54.5473,192194.0
2018-08-24 15:40:00,65.96,66.02,65.92,66.02,173845.0,54.5473,54.5969,54.5142,54.5969,173845.0
2018-08-24 15:50:00,66.03,66.11,65.97,66.1,517961.0,54.6051,54.6713,54.5555,54.663,517961.0
2018-08-27 09:30:00,66.27,66.27,65.97,66.04,64672.0,54.8036,54.8036,54.5555,54.6134,64672.0
2018-08-27 09:40:00,66.0,66.08,65.91,65.97,33925.0,54.5803,54.6465,54.5059,54.5555,33925.0
2018-08-27 09:50:00,65.96,66.06,65.79,66.02,41686.0,54.5473,54.63,54.4067,54.5969,41686.0
2018-08-27 10:00:00,65.97,65.97,65.71,65.71,25663.0,54.5555,54.5555,54.3405,54.3405,25663.0
2018-08-27 10:10:00,65.72,65.84,65.68,65.82,36173.0,54.3488,54.448,54.3157,54.4315,36173.0
2018-08-27 10:20:00,65.81,65.82,65.71,65.71,21983.0,54.4232,54.4315,54.3405,54.3405,21983.0
2018-08-27 10:30:00,65.72,65.74,65.39,65.42,65429.0,54.3488,54.3653,54.0759,54.1007,65429.0
2018-08-27 10:40:00,65.42,65.44,65.31,65.35,33924.0,54.1007,54.1172,54.0097,54.0428,33924.0
2018-08-27 10:50:00,65.35,65.5,65.34,65.36,39798.0,54.0428,54.1668,54.0345,54.0511,39798.0
2018-08-27 11:00:00,65.34,65.47,65.32,65.47,34036.0,54.0345,54.142,54.018,54.142,34036.0
2018-08-27 11:10:00,65.46,65.48,65.37,65.48,30773.0,54.1338,54.1503,54.0593,54.1503,30773.0
2018-08-27 11:20:00,65.48,65.53,65.4,65.53,49546.0,54.1503,54.1917,54.0841,54.1917,49546.0
2018-08-27 11:30:00,65.52,65.59,65.46,65.55,79557.0,54.1834,54.2413,54.1338,54.2082,79557.0
2018-08-27 11:40:00,65.54,65.55,65.45,65.51,28580.0,54.1999,54.2082,54.1255,54.1751,28580.0
2018-08-27 11:50:00,65.52,65.57,65.48,65.55,33350.0,54.1834,54.2247,54.1503,54.2082,33350.0
2018-08-27 12:00:00,65.55,65.62,65.55,65.6,24166.0,54.2082,54.2661,54.2082,54.2495,24166.0
2018-08-27 12:10:00,65.59,65.59,65.48,65.51,27058.0,54.2413,54.2413,54.1503,54.1751,27058.0
2018-08-27 12:20:00,65.52,65.55,65.49,65.53,14961.0,54.1834,54.2082,54.1586,54.1917,14961.0
2018-08-27 12:30:00,65.53,65.57,65.49,65.51,38524.0,54.1917,54.2247,54.1586,54.1751,38524.0
2018-08-27 12:40:00,65.51,65.52,65.45,65.47,20389.0,54.1751,54.1834,54.1255,54.142,20389.0
2018-08-27 12:50:00,65.47,65.56,65.45,65.56,35433.0,54.142,54.2165,54.1255,54.2165,35433.0
2018-08-27 13:00:00,65.55,65.58,65.51,65.54,44048.0,54.2082,54.233,54.1751,54.1999,44048.0
2018-08-27 13:10:00,65.54,65.58,65.44,65.46,27568.0,54.1999,54.233,54.1172,54.1338,27568.0
2018-08-27 13:20:00,65.46,65.46,65.33,65.33,29079.0,54.1338,54.1338,54.0263,54.0263,29079.0
2018-08-27 13:30:00,65.33,65.46,65.33,65.45,34861.0,54.0263,54.1338,54.0263,54.1255,34861.0
2018-08-27 13:40:00,65.45,65.51,65.44,65.5,45287.0,54.1255,54.1751,54.1172,54.1668,45287.0
2018-08-27 13:50:00,65.49,65.51,65.46,65.51,22839.0,54.1586,54.1751,54.1338,54.1751,22839.0
2018-08-27 14:00:00,65.52,65.53,65.46,65.46,22895.0,54.1834,54.1917,54.1338,54.1338,22895.0
2018-08-27 14:10:00,65.46,65.64,65.46,65.61,28868.0,54.1338,54.2826,54.1338,54.2578,28868.0
2018-08-27 14:20:00,65.6,65.67,65.59,65.67,33797.0,54.2495,54.3074,54.2413,54.3074,33797.0
2018-08-27 14:30:00,65.67,65.79,65.66,65.73,103687.0,54.3074,54.4067,54.2992,54.3571,103687.0
2018-08-27 14:40:00,65.71,65.71,65.61,65.62,31007.0,54.3405,54.3405,54.2578,54.2661,31007.0
2018-08-27 14:50:00,65.62,65.66,65.58,65.66,31387.0,54.2661,54.2992,54.233,54.2992,31387.0
2018-08-27 15:00:00,65.65,65.66,65.59,65.64,31103.0,54.2909,54.2992,54.2413,54.2826,31103.0
2018-08-27 15:10:00,65.64,65.65,65.61,65.65,32119.0,54.2826,54.2909,54.2578,54.2909,32119.0
2018-08-27 15:20:00,65.65,65.69,65.63,65.68,62728.0,54.2909,54.324,54.2744,54.3157,62728.0
2018-08-27 15:30:00,65.67,65.92,65.67,65.87,115339.0,54.3074,54.5142,54.3074,54.4728,115339.0
2018-08-27 15:40:00,65.87,65.93,65.84,65.9,121323.0,54.4728,54.5224,54.448,54.4976,121323.0
2018-08-27 15:50:00,65.89,65.99,65.86,65.95,230227.0,54.4894,54.5721,54.4646,54.539,230227.0
2018-08-28 09:30:00,66.08,66.23,65.9,66.22,91749.0,54.6465,54.7705,54.4976,54.7623,91749.0
2018-08-28 09:40:00,66.21,66.41,66.19,66.28,66297.0,54.754,54.9194,54.7375,54.8119,66297.0
2018-08-28 09:50:00,66.28,66.34,66.15,66.2,92448.0,54.8119,54.8615,54.7044,54.7457,92448.0
2018-08-28 10:00:00,66.19,66.2,65.93,65.97,44310.0,54.7375,54.7457,54.5224,54.5555,44310.0
2018-08-28 10:10:00,65.96,66.01,65.85,65.87,55276.0,54.5473,54.5886,54.4563,54.4728,55276.0
2018-08-28 10:20:00,65.86,66.0,65.83,65.94,45370.0,54.4646,54.5803,54.4397,54.5307,45370.0
2018-08-28 10:30:00,65.93,66.0,65.9,65.94,49986.0,54.5224,54.5803,54.4976,54.5307,49986.0
2018-08-28 10:40:00,65.93,65.94,65.85,65.86,31397.0,54.5224,54.5307,54.4563,54.4646,31397.0
2018-08-28 10:50:00,65.86,65.91,65.82,65.91,92049.0,54.4646,54.5059,54.4315,54.5059,92049.0
2018-08-28 11:00:00,65.92,65.94,65.83,65.94,44647.0,54.5142,54.5307,54.4397,54.5307,44647.0
2018-08-28 11:10:00,65.94,66.06,65.94,65.99,34576.0,54.5307,54.63,54.5307,54.5721,34576.0
2018-08-28 11:20:00,65.98,66.18,65.96,66.16,18613.0,54.5638,54.7292,54.5473,54.7126,18613.0
2018-08-28 11:30:00,66.16,66.25,66.15,66.23,21977.0,54.7126,54.7871,54.7044,54.7705,21977.0
2018-08-28 11:40:00,66.24,66.27,66.2,66.23,29809.0,54.7788,54.8036,54.7457,54.7705,29809.0
2018-08-28 11:50:00,66.23,66.31,66.22,66.23,31803.0,54.7705,54.8367,54.7623,54.7705,31803.0
2018-08-28 12:00:00,66.23,66.35,66.23,66.35,38400.0,54.7705,54.8698,54.7705,54.8698,38400.0
2018-08-28 12:10:00,66.34,66.39,66.34,66.38,26930.0,54.8615,54.9029,54.8615,54.8946,26930.0
2018-08-28 12:20:00,66.37,66.44,66.35,66.43,34989.0,54.8863,54.9442,54.8698,54.9359,34989.0
2018-08-28 12:30:00,66.42,66.48,66.39,66.48,54217.0,54.9277,54.9773,54.9029,54.9773,54217.0
2018-08-28 12:40:00,66.47,66.48,66.39,66.4,90953.0,54.969,54.9773,54.9029,54.9111,90953.0
2018-08-28 12:50:00,66.41,66.42,66.32,66.34,34896.0,54.9194,54.9277,54.845,54.8615,34896.0
2018-08-28 13:00:00,66.33,66.36,66.29,66.34,37411.0,54.8532,54.878,54.8202,54.8615,37411.0
2018-08-28 13:10:00,66.34,66.4,66.31,66.4,36394.0,54.8615,54.9111,54.8367,54.9111,36394.0
2018-08-28 13:20:00,66.4,66.46,66.38,66.43,43610.0,54.9111,54.9607,54.8946,54.9359,43610.0
2018-08-28 13:30:00,66.43,66.55,66.43,66.55,40278.0,54.9359,55.0352,54.9359,55.0352,40278.0
2018-08-28 13:40:00,66.55,66.58,66.5,66.55,32797.0,55.0352,55.06,54.9938,55.0352,32797.0
2018-08-28 13:50:00,66.54,66.57,66.46,66.46,32559.0,55.0269,55.0517,54.9607,54.9607,32559.0
2018-08-28 14:00:00,66.46,66.56,66.45,66.55,29693.0,54.9607,55.0434,54.9525,55.0352,29693.0
2018-08-28 14:10:00,66.54,66.59,66.53,66.56,21627.0,55.0269,55.0682,55.0186,55.0434,21627.0
2018-08-28 14:20:00,66.55,66.58,66.51,66.52,26483.0,55.0352,55.06,55.0021,55.0104,26483.0
2018-08-28 14:30:00,66.53,66.55,66.49,66.5,33445.0,55.0186,55.0352,54.9856,54.9938,33445.0
2018-08-28 14:40:00,66.49,66.65,66.49,66.64,44996.0,54.9856,55.1179,54.9856,55.1096,44996.0
2018-08-28 14:50:00,66.64,66.72,66.61,66.71,41666.0,55.1096,55.1758,55.0848,55.1675,41666.0
2018-08-28 15:00:00,66.7,66.74,66.66,66.74,59181.0,55.1592,55.1923,55.1261,55.1923,59181.0
2018-08-28 15:10:00,66.74,66.94,66.74,66.94,94867.0,55.1923,55.3577,55.1923,55.3577,94867.0
2018-08-28 15:20:00,66.95,67.0,66.85,66.87,104780.0,55.366,55.4073,55.2833,55.2998,104780.0
2018-08-28 15:30:00,66.88,67.17,66.87,67.17,166179.0,55.3081,55.5479,55.2998,55.5479,166179.0
2018-08-28 15:40:00,67.18,67.33,67.17,67.17,284624.0,55.5562,55.6802,55.5479,55.5479,284624.0
2018-08-28 15:50:00,67.17,67.36,67.17,67.34,436710.0,55.5479,55.705,55.5479,55.6885,436710.0
2018-08-29 09:30:00,67.48,67.94,67.3,67.41,88849.0,55.8043,56.1847,55.6554,55.7464,88849.0
2018-08-29 09:40:00,67.43,67.56,67.38,67.44,54526.0,55.7629,55.8704,55.7216,55.7712,54526.0
2018-08-29 09:50:00,67.45,67.47,67.29,67.39,53596.0,55.7794,55.796,55.6471,55.7298,53596.0
2018-08-29 10:00:00,67.39,67.48,67.29,67.32,32833.0,55.7298,55.8043,55.6471,55.6719,32833.0
2018-08-29 10:10:00,67.32,67.41,67.27,67.39,52681.0,55.6719,55.7464,55.6306,55.7298,52681.0
2018-08-29 10:20:00,67.39,67.45,67.35,67.44,37049.0,55.7298,55.7794,55.6967,55.7712,37049.0
2018-08-29 10:30:00,67.44,67.45,67.38,67.43,39828.0,55.7712,55.7794,55.7216,55.7629,39828.0
2018-08-29 10:40:00,67.44,67.46,67.35,67.37,45699.0,55.7712,55.7877,55.6967,55.7133,45699.0
2018-08-29 10:50:00,67.38,67.39,67.27,67.3,35525.0,55.7216,55.7298,55.6306,55.6554,35525.0
2018-08-29 11:00:00,67.31,67.37,67.24,67.31,26992.0,55.6637,55.7133,55.6058,55.6637,26992.0
2018-08-29 11:10:00,67.31,67.31,67.2,67.28,41140.0,55.6637,55.6637,55.5727,55.6389,41140.0
2018-08-29 11:20:00,67.28,67.41,67.26,67.41,22278.0,55.6389,55.7464,55.6223,55.7464,22278.0
2018-08-29 11:30:00,67.4,67.42,67.3,67.32,47728.0,55.7381,55.7546,55.6554,55.6719,47728.0
2018-08-29 11:40:00,67.31,67.31,67.23,67.28,21381.0,55.6637,55.6637,55.5975,55.6389,21381.0
2018-08-29 11:50:00,67.28,67.29,67.21,67.28,21966.0,55.6389,55.6471,55.581,55.6389,21966.0
2018-08-29 12:00:00,67.29,67.37,67.28,67.33,20563.0,55.6471,55.7133,55.6389,55.6802,20563.0
2018-08-29 12:10:00,67.32,67.39,67.31,67.39,20173.0,55.6719,55.7298,55.6637,55.7298,20173.0
2018-08-29 12:20:00,67.38,67.46,67.36,67.45,17763.0,55.7216,55.7877,55.705,55.7794,17763.0
2018-08-29 12:30:00,67.45,67.46,67.42,67.46,21023.0,55.7794,55.7877,55.7546,55.7877,21023.0
2018-08-29 12:40:00,67.44,67.45,67.37,67.38,26690.0,55.7712,55.7794,55.7133,55.7216,26690.0
2018-08-29 12:50:00,67.36,67.37,67.33,67.34,24993.0,55.705,55.7133,55.6802,55.6885,24993.0
2018-08-29 13:00:00,67.35,67.4,67.33,67.34,15889.0,55.6967,55.7381,55.6802,55.6885,15889.0
2018-08-29 13:10:00,67.35,67.39,67.35,67.38,15077.0,55.6967,55.7298,55.6967,55.7216,15077.0
2018-08-29 13:20:00,67.37,67.38,67.33,67.37,17139.0,55.7133,55.7216,55.6802,55.7133,17139.0
2018-08-29 13:30:00,67.36,67.36,67.32,67.33,13771.0,55.705,55.705,55.6719,55.6802,13771.0
2018-08-29 13:40:00,67.33,67.33,67.28,67.28,33437.0,55.6802,55.6802,55.6389,55.6389,33437.0
2018-08-29 13:50:00,67.28,67.28,67.18,67.18,30729.0,55.6389,55.6389,55.5562,55.5562,30729.0
2018-08-29 14:00:00,67.17,67.2,67.14,67.16,28726.0,55.5479,55.5727,55.5231,55.5396,28726.0
2018-08-29 14:10:00,67.16,67.2,67.14,67.16,21948.0,55.5396,55.5727,55.5231,55.5396,21948.0
2018-08-29 14:20:00,67.15,67.16,67.1,67.13,18572.0,55.5314,55.5396,55.49,55.5148,18572.0
2018-08-29 14:30:00,67.14,67.21,67.13,67.2,29562.0,55.5231,55.581,55.5148,55.5727,29562.0
2018-08-29 14:40:00,67.19,67.2,67.14,67.2,25281.0,55.5644,55.5727,55.5231,55.5727,25281.0
2018-08-29 14:50:00,67.2,67.24,67.18,67.22,35428.0,55.5727,55.6058,55.5562,55.5892,35428.0
2018-08-29 15:00:00,67.23,67.27,67.22,67.22,28068.0,55.5975,55.6306,55.5892,55.5892,28068.0
2018-08-29 15:10:00,67.23,67.26,67.22,67.22,31070.0,55.5975,55.6223,55.5892,55.5892,31070.0
2018-08-29 15:20:00,67.22,67.31,67.2,67.3,49569.0,55.5892,55.6637,55.5727,55.6554,49569.0
2018-08-29 15:30:00,67.31,67.35,67.3,67.31,56561.0,55.6637,55.6967,55.6554,55.6637,56561.0
2018-08-29 15:40:00,67.31,67.33,67.18,67.18,115529.0,55.6637,55.6802,55.5562,55.5562,115529.0
2018-08-29 15:50:00,67.19,67.22,67.13,67.21,353896.0,55.5644,55.5892,55.5148,55.581,353896.0
2018-08-30 09:30:00,67.3,67.39,67.12,67.35,77643.0,55.6554,55.7298,55.5065,55.6967,77643.0
2018-08-30 09:40:00,67.35,67.38,67.05,67.06,45690.0,55.6967,55.7216,55.4487,55.4569,45690.0
2018-08-30 09:50:00,67.05,67.06,66.85,66.85,41680.0,55.4487,55.4569,55.2833,55.2833,41680.0
2018-08-30 10:00:00,66.83,67.1,66.8,67.07,21803.0,55.2667,55.49,55.2419,55.4652,21803.0
2018-08-30 10:10:00,67.06,67.08,66.96,66.97,36046.0,55.4569,55.4735,55.3742,55.3825,36046.0
2018-08-30 10:20:00,66.97,67.0,66.85,66.9,69873.0,55.3825,55.4073,55.2833,55.3246,69873.0
2018-08-30 10:30:00,66.92,67.08,66.91,66.99,47237.0,55.3412,55.4735,55.3329,55.399,47237.0
2018-08-30 10:40:00,66.98,67.06,66.98,67.03,21835.0,55.3908,55.4569,55.3908,55.4321,21835.0
2018-08-30 10:50:00,67.03,67.13,67.03,67.09,39821.0,55.4321,55.5148,55.4321,55.4817,39821.0
2018-08-30 11:00:00,67.09,67.15,67.04,67.08,34312.0,55.4817,55.5314,55.4404,55.4735,34312.0
2018-08-30 11:10:00,67.08,67.08,66.95,66.98,112254.0,55.4735,55.4735,55.366,55.3908,112254.0
2018-08-30 11:20:00,66.99,67.07,66.9,66.91,94516.0,55.399,55.4652,55.3246,55.3329,94516.0
2018-08-30 11:30:00,66.88,67.01,66.87,66.94,27813.0,55.3081,55.4156,55.2998,55.3577,27813.0
2018-08-30 11:40:00,66.93,67.03,66.92,67.02,16599.0,55.3494,55.4321,55.3412,55.4238,16599.0
2018-08-30 11:50:00,67.02,67.05,66.96,67.01,12794.0,55.4238,55.4487,55.3742,55.4156,12794.0
2018-08-30 12:00:00,67.0,67.0,66.94,66.97,16120.0,55.4073,55.4073,55.3577,55.3825,16120.0
2018-08-30 12:10:00,66.97,67.26,66.97,67.21,36473.0,55.3825,55.6223,55.3825,55.581,36473.0
2018-08-30 12:20:00,67.22,67.22,67.15,67.15,14780.0,55.5892,55.5892,55.5314,55.5314,14780.0
2018-08-30 12:30:00,67.15,67.17,67.12,67.17,13639.0,55.5314,55.5479,55.5065,55.5479,13639.0
2018-08-30 12:40:00,67.18,67.23,67.14,67.21,19903.0,55.5562,55.5975,55.5231,55.581,19903.0
2018-08-30 12:50:00,67.21,67.22,67.12,67.12,18110.0,55.581,55.5892,55.5065,55.5065,18110.0
2018-08-30 13:00:00,67.11,67.12,67.02,67.04,29107.0,55.4983,55.5065,55.4238,55.4404,29107.0
2018-08-30 13:10:00,67.04,67.07,66.99,66.99,17994.0,55.4404,55.4652,55.399,55.399,17994.0
2018-08-30 13:20:00,67.0,67.07,66.99,67.06,12320.0,55.4073,55.4652,55.399,55.4569,12320.0
2018-08-30 13:30:00,67.06,67.08,67.03,67.04,7545.0,55.4569,55.4735,55.4321,55.4404,7545.0
2018-08-30 13:40:00,67.03,67.08,67.03,67.08,9529.0,55.4321,55.4735,55.4321,55.4735,9529.0
2018-08-30 13:50:00,67.09,67.13,67.08,67.09,7910.0,55.4817,55.5148,55.4735,55.4817,7910.0
2018-08-30 14:00:00,67.08,67.11,67.05,67.05,15944.0,55.4735,55.4983,55.4487,55.4487,15944.0
2018-08-30 14:10:00,67.05,67.06,66.92,66.92,24064.0,55.4487,55.4569,55.3412,55.3412,24064.0
2018-08-30 14:20:00,66.91,66.92,66.8,66.87,17789.0,55.3329,55.3412,55.2419,55.2998,17789.0
2018-08-30 14:30:00,66.88,66.93,66.88,66.93,20306.0,55.3081,55.3494,55.3081,55.3494,20306.0
2018-08-30 14:40:00,66.94,66.97,66.86,66.88,17801.0,55.3577,55.3825,55.2915,55.3081,17801.0
2018-08-30 14:50:00,66.88,66.89,66.82,66.84,14152.0,55.3081,55.3163,55.2585,55.275,14152.0
2018-08-30 15:00:00,66.84,66.86,66.73,66.83,43426.0,55.275,55.2915,55.184,55.2667,43426.0
2018-08-30 15:10:00,66.84,66.87,66.81,66.81,70880.0,55.275,55.2998,55.2502,55.2502,70880.0
2018-08-30 15:20:00,66.81,66.82,66.76,66.8,36967.0,55.2502,55.2585,55.2088,55.2419,36967.0
2018-08-30 15:30:00,66.81,66.82,66.77,66.82,57663.0,55.2502,55.2585,55.2171,55.2585,57663.0
2018-08-30 15:40:00,66.82,66.87,66.78,66.83,79596.0,55.2585,55.2998,55.2254,55.2667,79596.0
2018-08-30 15:50:00,66.82,66.89,66.79,66.87,205339.0,55.2585,55.3163,55.2336,55.2998,205339.0
2018-08-31 09:30:00,66.87,67.2,66.87,67.2,59010.0,55.2998,55.5727,55.2998,55.5727,59010.0
2018-08-31 09:40:00,67.17,67.29,67.17,67.27,28034.0,55.5479,55.6471,55.5479,55.6306,28034.0
2018-08-31 09:50:00,67.27,67.45,67.26,67.41,60709.0,55.6306,55.7794,55.6223,55.7464,60709.0
2018-08-31 10:00:00,67.41,67.41,67.29,67.31,36505.0,55.7464,55.7464,55.6471,55.6637,36505.0
2018-08-31 10:10:00,67.33,67.4,67.29,67.39,48685.0,55.6802,55.7381,55.6471,55.7298,48685.0
2018-08-31 10:20:00,67.39,67.43,67.38,67.4,38189.0,55.7298,55.7629,55.7216,55.7381,38189.0
2018-08-31 10:30:00,67.4,67.4,67.26,67.27,28452.0,55.7381,55.7381,55.6223,55.6306,28452.0
2018-08-31 10:40:00,67.26,67.28,67.14,67.17,47232.0,55.6223,55.6389,55.5231,55.5479,47232.0
2018-08-31 10:50:00,67.18,67.33,67.15,67.32,58868.0,55.5562,55.6802,55.5314,55.6719,58868.0
2018-08-31 11:00:00,67.32,67.42,67.31,67.39,51374.0,55.6719,55.7546,55.6637,55.7298,51374.0
2018-08-31 11:10:00,67.4,67.41,67.37,67.38,67021.0,55.7381,55.7464,55.7133,55.7216,67021.0
2018-08-31 11:20:00,67.37,67.43,67.35,67.41,47649.0,55.7133,55.7629,55.6967,55.7464,47649.0
2018-08-31 11:30:00,67.42,67.49,67.37,67.48,53589.0,55.7546,55.8125,55.7133,55.8043,53589.0
2018-08-31 11:40:00,67.48,67.49,67.43,67.44,30568.0,55.8043,55.8125,55.7629,55.7712,30568.0
2018-08-31 11:50:00,67.44,67.46,67.4,67.4,31041.0,55.7712,55.7877,55.7381,55.7381,31041.0
2018-08-31 12:00:00,67.39,67.39,67.19,67.2,41749.0,55.7298,55.7298,55.5644,55.5727,41749.0
2018-08-31 12:10:00,67.2,67.2,67.09,67.1,32506.0,55.5727,55.5727,55.4817,55.49,32506.0
2018-08-31 12:20:00,67.09,67.1,67.04,67.08,32383.0,55.4817,55.49,55.4404,55.4735,32383.0
2018-08-31 12:30:00,67.07,67.08,66.98,66.98,22633.0,55.4652,55.4735,55.3908,55.3908,22633.0
2018-08-31 12:40:00,66.99,67.07,66.99,67.05,24189.0,55.399,55.4652,55.399,55.4487,24189.0
2018-08-31 12:50:00,67.05,67.08,67.0,67.03,21510.0,55.4487,55.4735,55.4073,55.4321,21510.0
2018-08-31 13:00:00,67.02,67.08,66.99,67.07,17600.0,55.4238,55.4735,55.399,55.4652,17600.0
2018-08-31 13:10:00,67.07,67.13,67.03,67.07,40538.0,55.4652,55.5148,55.4321,55.4652,40538.0
2018-08-31 13:20:00,67.07,67.09,67.05,67.09,13157.0,55.4652,55.4817,55.4487,55.4817,13157.0
2018-08-31 13:30:00,67.09,67.15,67.08,67.11,40361.0,55.4817,55.5314,55.4735,55.4983,40361.0
2018-08-31 13:40:00,67.11,67.11,67.0,67.03,30956.0,55.4983,55.4983,55.4073,55.4321,30956.0
2018-08-31 13:50:00,67.03,67.08,67.01,67.07,18380.0,55.4321,55.4735,55.4156,55.4652,18380.0
2018-08-31 14:00:00,67.06,67.07,66.94,66.94,62721.0,55.4569,55.4652,55.3577,55.3577,62721.0
2018-08-31 14:10:00,66.94,66.99,66.86,66.98,59502.0,55.3577,55.399,55.2915,55.3908,59502.0
2018-08-31 14:20:00,66.98,67.01,66.93,66.94,37896.0,55.3908,55.4156,55.3494,55.3577,37896.0
2018-08-31 14:30:00,66.94,66.99,66.94,66.99,16227.0,55.3577,55.399,55.3577,55.399,16227.0
2018-08-31 14:40:00,67.0,67.03,66.99,67.0,29797.0,55.4073,55.4321,55.399,55.4073,29797.0
2018-08-31 14:50:00,67.0,67.02,66.96,66.98,37037.0,55.4073,55.4238,55.3742,55.3908,37037.0
2018-08-31 15:00:00,66.97,67.0,66.94,66.99,35562.0,55.3825,55.4073,55.3577,55.399,35562.0
2018-08-31 15:10:00,67.0,67.05,66.95,66.97,124518.0,55.4073,55.4487,55.366,55.3825,124518.0
2018-08-31 15:20:00,66.97,66.99,66.96,66.97,47891.0,55.3825,55.399,55.3742,55.3825,47891.0
2018-08-31 15:30:00,66.98,67.07,66.96,67.07,76447.0,55.3908,55.4652,55.3742,55.4652,76447.0
2018-08-31 15:40:00,67.06,67.13,66.99,67.09,135586.0,55.4569,55.5148,55.399,55.4817,135586.0
2018-08-31 15:50:00,67.1,67.22,67.07,67.16,346387.0,55.49,55.5892,55.4652,55.5396,346387.0
2018-09-04 09:30:00,67.11,67.31,66.92,67.24,99917.0,55.4983,55.6637,55.3412,55.6058,99917.0
2018-09-04 09:40:00,67.22,67.23,66.88,66.89,32161.0,55.5892,55.5975,55.3081,55.3163,32161.0
2018-09-04 09:50:00,66.89,67.02,66.86,66.88,19559.0,55.3163,55.4238,55.2915,55.3081,19559.0
2018-09-04 10:00:00,66.89,66.98,66.82,66.87,28924.0,55.3163,55.3908,55.2585,55.2998,28924.0
2018-09-04 10:10:00,66.87,67.13,66.87,67.13,38416.0,55.2998,55.5148,55.2998,55.5148,38416.0
2018-09-04 10:20:00,67.13,67.18,67.09,67.16,25798.0,55.5148,55.5562,55.4817,55.5396,25798.0
2018-09-04 10:30:00,67.17,67.27,67.07,67.07,37444.0,55.5479,55.6306,55.4652,55.4652,37444.0
2018-09-04 10:40:00,67.07,67.13,66.96,67.0,31541.0,55.4652,55.5148,55.3742,55.4073,31541.0
2018-09-04 10:50:00,66.99,67.02,66.96,66.97,16853.0,55.399,55.4238,55.3742,55.3825,16853.0
2018-09-04 11:00:00,66.96,66.97,66.88,66.91,18646.0,55.3742,55.3825,55.3081,55.3329,18646.0
2018-09-04 11:10:00,66.9,66.93,66.87,66.89,16336.0,55.3246,55.3494,55.2998,55.3163,16336.0
2018-09-04 11:20:00,66.89,66.9,66.73,66.77,14754.0,55.3163,55.3246,55.184,55.2171,14754.0
2018-09-04 11:30:00,66.76,66.76,66.62,66.68,27898.0,55.2088,55.2088,55.0931,55.1427,27898.0
2018-09-04 11:40:00,66.68,66.72,66.61,66.72,15206.0,55.1427,55.1758,55.0848,55.1758,15206.0
2018-09-04 11:50:00,66.71,66.74,66.64,66.66,12202.0,55.1675,55.1923,55.1096,55.1261,12202.0
2018-09-04 12:00:00,66.65,66.65,66.55,66.56,20636.0,55.1179,55.1179,55.0352,55.0434,20636.0
2018-09-04 12:10:00,66.56,66.56,66.44,66.47,41214.0,55.0434,55.0434,54.9442,54.969,41214.0
2018-09-04 12:20:00,66.46,66.47,66.27,66.29,36756.0,54.9607,54.969,54.8036,54.8202,36756.0
2018-09-04 12:30:00,66.29,66.31,66.18,66.25,66590.0,54.8202,54.8367,54.7292,54.7871,66590.0
2018-09-04 12:40:00,66.26,66.36,66.25,66.36,19546.0,54.7953,54.878,54.7871,54.878,19546.0
2018-09-04 12:50:00,66.36,66.41,66.32,66.4,32503.0,54.878,54.9194,54.845,54.9111,32503.0
2018-09-04 13:00:00,66.41,66.43,66.3,66.3,37784.0,54.9194,54.9359,54.8284,54.8284,37784.0
2018-09-04 13:10:00,66.3,66.33,66.22,66.22,17963.0,54.8284,54.8532,54.7623,54.7623,17963.0
2018-09-04 13:20:00,66.23,66.27,66.18,66.19,29826.0,54.7705,54.8036,54.7292,54.7375,29826.0
2018-09-04 13:30:00,66.18,66.22,66.17,66.18,18598.0,54.7292,54.7623,54.7209,54.7292,18598.0
2018-09-04 13:40:00,66.18,66.23,66.13,66.22,17990.0,54.7292,54.7705,54.6878,54.7623,17990.0
2018-09-04 13:50:00,66.23,66.28,66.2,66.28,15225.0,54.7705,54.8119,54.7457,54.8119,15225.0
2018-09-04 14:00:00,66.27,66.31,66.25,66.28,19691.0,54.8036,54.8367,54.7871,54.8119,19691.0
2018-09-04 14:10:00,66.27,66.27,66.19,66.22,27443.0,54.8036,54.8036,54.7375,54.7623,27443.0
2018-09-04 14:20:00,66.22,66.31,66.22,66.27,20462.0,54.7623,54.8367,54.7623,54.8036,20462.0
2018-09-04 14:30:00,66.28,66.28,66.22,66.28,16599.0,54.8119,54.8119,54.7623,54.8119,16599.0
2018-09-04 14:40:00,66.27,66.28,66.21,66.22,17032.0,54.8036,54.8119,54.754,54.7623,17032.0
2018-09-04 14:50:00,66.22,66.33,66.21,66.28,28529.0,54.7623,54.8532,54.754,54.8119,28529.0
2018-09-04 15:00:00,66.28,66.31,66.23,66.29,24417.0,54.8119,54.8367,54.7705,54.8202,24417.0
2018-09-04 15:10:00,66.29,66.29,66.2,66.21,24457.0,54.8202,54.8202,54.7457,54.754,24457.0
2018-09-04 15:20:00,66.21,66.23,66.17,66.19,33503.0,54.754,54.7705,54.7209,54.7375,33503.0
2018-09-04 15:30:00,66.18,66.22,66.1,66.12,53110.0,54.7292,54.7623,54.663,54.6796,53110.0
2018-09-04 15:40:00,66.11,66.11,66.03,66.06,61958.0,54.6713,54.6713,54.6051,54.63,61958.0
2018-09-04 15:50:00,66.07,66.23,66.03,66.22,191912.0,54.6382,54.7705,54.6051,54.7623,191912.0
2018-09-05 09:30:00,65.69,66.0,65.69,66.0,117215.0,54.324,54.5803,54.324,54.5803,117215.0
2018-09-05 09:40:00,66.01,66.12,65.77,65.8,40512.0,54.5886,54.6796,54.3901,54.4149,40512.0
2018-09-05 09:50:00,65.8,65.96,65.79,65.8,51928.0,54.4149,54.5473,54.4067,54.4149,51928.0
2018-09-05 10:00:00,65.8,66.11,65.8,66.07,62513.0,54.4149,54.6713,54.4149,54.6382,62513.0
2018-09-05 10:10:00,66.07,66.25,65.98,66.23,70548.0,54.6382,54.7871,54.5638,54.7705,70548.0
2018-09-05 10:20:00,66.24,66.46,66.22,66.46,66062.0,54.7788,54.9607,54.7623,54.9607,66062.0
2018-09-05 10:30:00,66.46,66.69,66.46,66.66,73361.0,54.9607,55.1509,54.9607,55.1261,73361.0
2018-09-05 10:40:00,66.67,66.74,66.57,66.7,84109.0,55.1344,55.1923,55.0517,55.1592,84109.0
2018-09-05 10:50:00,66.71,66.74,66.56,66.6,86327.0,55.1675,55.1923,55.0434,55.0765,86327.0
2018-09-05 11:00:00,66.61,66.82,66.59,66.78,44995.0,55.0848,55.2585,55.0682,55.2254,44995.0
2018-09-05 11:10:00,66.79,66.98,66.79,66.98,44842.0,55.2336,55.3908,55.2336,55.3908,44842.0
2018-09-05 11:20:00,66.99,67.0,66.83,66.87,37876.0,55.399,55.4073,55.2667,55.2998,37876.0
2018-09-05 11:30:00,66.88,66.91,66.71,66.76,46413.0,55.3081,55.3329,55.1675,55.2088,46413.0
2018-09-05 11:40:00,66.76,66.9,66.69,66.87,26205.0,55.2088,55.3246,55.1509,55.2998,26205.0
2018-09-05 11:50:00,66.87,66.96,66.86,66.95,63216.0,55.2998,55.3742,55.2915,55.366,63216.0
2018-09-05 12:00:00,66.95,67.0,66.91,66.91,46326.0,55.366,55.4073,55.3329,55.3329,46326.0
2018-09-05 12:10:00,66.92,66.97,66.9,66.96,62784.0,55.3412,55.3825,55.3246,55.3742,62784.0
2018-09-05 12:20:00,66.96,66.97,66.86,66.92,66189.0,55.3742,55.3825,55.2915,55.3412,66189.0
2018-09-05 12:30:00,66.92,66.96,66.86,66.9,41999.0,55.3412,55.3742,55.2915,55.3246,41999.0
2018-09-05 12:40:00,66.91,66.91,66.82,66.84,62994.0,55.3329,55.3329,55.2585,55.275,62994.0
2018-09-05 12:50:00,66.83,66.93,66.8,66.93,56760.0,55.2667,55.3494,55.2419,55.3494,56760.0
2018-09-05 13:00:00,66.92,67.02,66.91,66.99,46624.0,55.3412,55.4238,55.3329,55.399,46624.0
2018-09-05 13:10:00,67.0,67.01,66.94,66.94,35004.0,55.4073,55.4156,55.3577,55.3577,35004.0
2018-09-05 13:20:00,66.94,66.98,66.92,66.97,34893.0,55.3577,55.3908,55.3412,55.3825,34893.0
2018-09-05 13:30:00,66.98,67.06,66.96,67.05,45557.0,55.3908,55.4569,55.3742,55.4487,45557.0
2018-09-05 13:40:00,67.05,67.09,67.02,67.08,49581.0,55.4487,55.4817,55.4238,55.4735,49581.0
2018-09-05 13:50:00,67.08,67.17,67.08,67.17,65228.0,55.4735,55.5479,55.4735,55.5479,65228.0
2018-09-05 14:00:00,67.17,67.29,67.16,67.29,39719.0,55.5479,55.6471,55.5396,55.6471,39719.0
2018-09-05 14:10:00,67.29,67.3,67.16,67.16,42757.0,55.6471,55.6554,55.5396,55.5396,42757.0
2018-09-05 14:20:00,67.16,67.29,67.14,67.29,63866.0,55.5396,55.6471,55.5231,55.6471,63866.0
2018-09-05 14:30:00,67.28,67.33,67.23,67.24,65317.0,55.6389,55.6802,55.5975,55.6058,65317.0
2018-09-05 14:40:00,67.24,67.28,67.18,67.2,221699.0,55.6058,55.6389,55.5562,55.5727,221699.0
2018-09-05 14:50:00,67.2,67.25,67.2,67.24,73997.0,55.5727,55.6141,55.5727,55.6058,73997.0
2018-09-05 15:00:00,67.23,67.26,67.17,67.21,66407.0,55.5975,55.6223,55.5479,55.581,66407.0
2018-09-05 15:10:00,67.22,67.45,67.21,67.4,246327.0,55.5892,55.7794,55.581,55.7381,246327.0
2018-09-05 15:20:00,67.39,67.39,67.17,67.2,80125.0,55.7298,55.7298,55.5479,55.5727,80125.0
2018-09-05 15:30:00,67.2,67.3,67.16,67.27,112571.0,55.5727,55.6554,55.5396,55.6306,112571.0
2018-09-05 15:40:00,67.26,67.27,67.16,67.17,149734.0,55.6223,55.6306,55.5396,55.5479,149734.0
2018-09-05 15:50:00,67.17,67.25,67.16,67.23,361847.0,55.5479,55.6141,55.5396,55.5975,361847.0
2018-09-06 09:30:00,67.41,67.5,67.06,67.47,82978.0,55.7464,55.8208,55.4569,55.796,82978.0
2018-09-06 09:40:00,67.45,67.58,67.45,67.51,46199.0,55.7794,55.887,55.7794,55.8291,46199.0
2018-09-06 09:50:00,67.5,67.54,67.4,67.43,12105.0,55.8208,55.8539,55.7381,55.7629,12105.0
2018-09-06 10:00:00,67.44,67.48,67.37,67.42,18131.0,55.7712,55.8043,55.7133,55.7546,18131.0
2018-09-06 10:10:00,67.44,67.47,67.34,67.34,34382.0,55.7712,55.796,55.6885,55.6885,34382.0
2018-09-06 10:20:00,67.34,67.35,67.25,67.35,48490.0,55.6885,55.6967,55.6141,55.6967,48490.0
2018-09-06 10:30:00,67.33,67.38,67.26,67.36,32395.0,55.6802,55.7216,55.6223,55.705,32395.0
2018-09-06 10:40:00,67.36,67.47,67.35,67.42,39010.0,55.705,55.796,55.6967,55.7546,39010.0
2018-09-06 10:50:00,67.42,67.42,67.32,67.36,22355.0,55.7546,55.7546,55.6719,55.705,22355.0
2018-09-06 11:00:00,67.36,67.42,67.29,67.4,62876.0,55.705,55.7546,55.6471,55.7381,62876.0
2018-09-06 11:10:00,67.4,67.46,67.32,67.41,49125.0,55.7381,55.7877,55.6719,55.7464,49125.0
2018-09-06 11:20:00,67.41,67.46,67.3,67.33,43614.0,55.7464,55.7877,55.6554,55.6802,43614.0
2018-09-06 11:30:00,67.33,67.4,67.31,67.32,35499.0,55.6802,55.7381,55.6637,55.6719,35499.0
2018-09-06 11:40:00,67.32,67.36,67.28,67.3,31451.0,55.6719,55.705,55.6389,55.6554,31451.0
2018-09-06 11:50:00,67.31,67.31,67.27,67.28,26694.0,55.6637,55.6637,55.6306,55.6389,26694.0
2018-09-06 12:00:00,67.28,67.28,67.19,67.25,30921.0,55.6389,55.6389,55.5644,55.6141,30921.0
2018-09-06 12:10:00,67.26,67.3,67.24,67.29,25230.0,55.6223,55.6554,55.6058,55.6471,25230.0
2018-09-06 12:20:00,67.29,67.35,67.27,67.33,21318.0,55.6471,55.6967,55.6306,55.6802,21318.0
2018-09-06 12:30:00,67.34,67.45,67.34,67.39,18960.0,55.6885,55.7794,55.6885,55.7298,18960.0
2018-09-06 12:40:00,67.38,67.43,67.37,67.38,16820.0,55.7216,55.7629,55.7133,55.7216,16820.0
2018-09-06 12:50:00,67.38,67.43,67.36,67.42,18863.0,55.7216,55.7629,55.705,55.7546,18863.0
2018-09-06 13:00:00,67.43,67.5,67.42,67.46,21651.0,55.7629,55.8208,55.7546,55.7877,21651.0
2018-09-06 13:10:00,67.47,67.47,67.4,67.45,16757.0,55.796,55.796,55.7381,55.7794,16757.0
2018-09-06 13:20:00,67.45,67.5,67.44,67.5,39892.0,55.7794,55.8208,55.7712,55.8208,39892.0
2018-09-06 13:30:00,67.5,67.54,67.47,67.49,31566.0,55.8208,55.8539,55.796,55.8125,31566.0
2018-09-06 13:40:00,67.49,67.51,67.41,67.42,27033.0,55.8125,55.8291,55.7464,55.7546,27033.0
2018-09-06 13:50:00,67.42,67.44,67.38,67.39,18115.0,55.7546,55.7712,55.7216,55.7298,18115.0
2018-09-06 14:00:00,67.37,67.4,67.32,67.36,67733.0,55.7133,55.7381,55.6719,55.705,67733.0
2018-09-06 14:10:00,67.37,67.47,67.37,67.43,20767.0,55.7133,55.796,55.7133,55.7629,20767.0
2018-09-06 14:20:00,67.44,67.48,67.41,67.43,55213.0,55.7712,55.8043,55.7464,55.7629,55213.0
2018-09-06 14:30:00,67.44,67.47,67.36,67.37,29632.0,55.7712,55.796,55.705,55.7133,29632.0
2018-09-06 14:40:00,67.37,67.41,67.34,67.34,26450.0,55.7133,55.7464,55.6885,55.6885,26450.0
2018-09-06 14:50:00,67.34,67.34,67.21,67.22,40091.0,55.6885,55.6885,55.581,55.5892,40091.0
2018-09-06 15:00:00,67.22,67.29,67.22,67.25,49051.0,55.5892,55.6471,55.5892,55.6141,49051.0
2018-09-06 15:10:00,67.25,67.28,67.23,67.23,32798.0,55.6141,55.6389,55.5975,55.5975,32798.0
2018-09-06 15:20:00,67.23,67.26,67.22,67.25,34802.0,55.5975,55.6223,55.5892,55.6141,34802.0
2018-09-06 15:30:00,67.25,67.32,67.22,67.31,56429.0,55.6141,55.6719,55.5892,55.6637,56429.0
2018-09-06 15:40:00,67.3,67.31,67.2,67.23,124690.0,55.6554,55.6637,55.5727,55.5975,124690.0
2018-09-06 15:50:00,67.23,67.25,67.16,67.19,399841.0,55.5975,55.6141,55.5396,55.5644,399841.0
2018-09-07 09:30:00,66.81,66.81,66.27,66.58,40302.0,55.2502,55.2502,54.8036,55.06,40302.0
2018-09-07 09:40:00,66.53,66.57,66.3,66.35,20774.0,55.0186,55.0517,54.8284,54.8698,20774.0
2018-09-07 09:50:00,66.36,66.52,66.36,66.36,55411.0,54.878,55.0104,54.878,54.878,55411.0
2018-09-07 10:00:00,66.38,66.57,66.34,66.57,34154.0,54.8946,55.0517,54.8615,55.0517,34154.0
2018-09-07 10:10:00,66.57,66.57,66.46,66.47,19479.0,55.0517,55.0517,54.9607,54.969,19479.0
2018-09-07 10:20:00,66.47,66.51,66.36,66.39,24888.0,54.969,55.0021,54.878,54.9029,24888.0
2018-09-07 10:30:00,66.4,66.41,66.25,66.26,18670.0,54.9111,54.9194,54.7871,54.7953,18670.0
2018-09-07 10:40:00,66.26,66.41,66.2,66.35,93470.0,54.7953,54.9194,54.7457,54.8698,93470.0
2018-09-07 10:50:00,66.37,66.4,66.27,66.3,17121.0,54.8863,54.9111,54.8036,54.8284,17121.0
2018-09-07 11:00:00,66.3,66.3,66.19,66.24,15702.0,54.8284,54.8284,54.7375,54.7788,15702.0
2018-09-07 11:10:00,66.23,66.24,66.11,66.21,19036.0,54.7705,54.7788,54.6713,54.754,19036.0
2018-09-07 11:20:00,66.22,66.22,66.09,66.17,13731.0,54.7623,54.7623,54.6548,54.7209,13731.0
2018-09-07 11:30:00,66.2,66.29,66.15,66.27,73788.0,54.7457,54.8202,54.7044,54.8036,73788.0
2018-09-07 11:40:00,66.28,66.3,66.21,66.23,19713.0,54.8119,54.8284,54.754,54.7705,19713.0
2018-09-07 11:50:00,66.25,66.26,66.14,66.16,40286.0,54.7871,54.7953,54.6961,54.7126,40286.0
2018-09-07 12:00:00,66.17,66.28,66.11,66.13,30416.0,54.7209,54.8119,54.6713,54.6878,30416.0
2018-09-07 12:10:00,66.13,66.21,66.12,66.13,19327.0,54.6878,54.754,54.6796,54.6878,19327.0
2018-09-07 12:20:00,66.11,66.15,66.03,66.09,19313.0,54.6713,54.7044,54.6051,54.6548,19313.0
2018-09-07 12:30:00,66.1,66.17,66.07,66.11,18725.0,54.663,54.7209,54.6382,54.6713,18725.0
2018-09-07 12:40:00,66.12,66.15,66.09,66.1,19870.0,54.6796,54.7044,54.6548,54.663,19870.0
2018-09-07 12:50:00,66.09,66.11,66.02,66.03,27064.0,54.6548,54.6713,54.5969,54.6051,27064.0
2018-09-07 13:00:00,66.04,66.05,65.96,65.97,23477.0,54.6134,54.6217,54.5473,54.5555,23477.0
2018-09-07 13:10:00,65.97,66.0,65.96,65.98,15983.0,54.5555,54.5803,54.5473,54.5638,15983.0
2018-09-07 13:20:00,65.99,66.0,65.97,66.0,17899.0,54.5721,54.5803,54.5555,54.5803,17899.0
2018-09-07 13:30:00,66.0,66.03,65.96,65.97,18534.0,54.5803,54.6051,54.5473,54.5555,18534.0
2018-09-07 13:40:00,65.96,66.01,65.95,66.0,14644.0,54.5473,54.5886,54.539,54.5803,14644.0
2018-09-07 13:50:00,66.0,66.01,65.97,66.01,30859.0,54.5803,54.5886,54.5555,54.5886,30859.0
2018-09-07 14:00:00,66.0,66.05,65.99,66.03,28416.0,54.5803,54.6217,54.5721,54.6051,28416.0
2018-09-07 14:10:00,66.03,66.13,66.02,66.11,32872.0,54.6051,54.6878,54.5969,54.6713,32872.0
2018-09-07 14:20:00,66.12,66.14,66.07,66.1,26274.0,54.6796,54.6961,54.6382,54.663,26274.0
2018-09-07 14:30:00,66.1,66.13,66.09,66.1,26206.0,54.663,54.6878,54.6548,54.663,26206.0
2018-09-07 14:40:00,66.11,66.11,66.08,66.08,21388.0,54.6713,54.6713,54.6465,54.6465,21388.0
2018-09-07 14:50:00,66.08,66.1,66.04,66.09,28090.0,54.6465,54.663,54.6134,54.6548,28090.0
2018-09-07 15:00:00,66.09,66.09,66.04,66.05,25089.0,54.6548,54.6548,54.6134,54.6217,25089.0
2018-09-07 15:10:00,66.05,66.08,65.99,66.0,32705.0,54.6217,54.6465,54.5721,54.5803,32705.0
2018-09-07 15:20:00,65.99,66.0,65.9,65.9,43615.0,54.5721,54.5803,54.4976,54.4976,43615.0
2018-09-07 15:30:00,65.92,65.99,65.9,65.94,68153.0,54.5142,54.5721,54.4976,54.5307,68153.0
2018-09-07 15:40:00,65.94,65.99,65.93,65.98,90341.0,54.5307,54.5721,54.5224,54.5638,90341.0
2018-09-07 15:50:00,65.97,66.09,65.96,65.99,308753.0,54.5555,54.6548,54.5473,54.5721,308753.0
2018-09-10 09:30:00,66.41,66.58,66.3,66.42,64453.0,54.9194,55.06,54.8284,54.9277,64453.0
2018-09-10 09:40:00,66.42,66.72,66.42,66.56,64042.0,54.9277,55.1758,54.9277,55.0434,64042.0
2018-09-10 09:50:00,66.58,66.71,66.54,66.55,26689.0,55.06,55.1675,55.0269,55.0352,26689.0
2018-09-10 10:00:00,66.52,66.65,66.5,66.64,31485.0,55.0104,55.1179,54.9938,55.1096,31485.0
2018-09-10 10:10:00,66.65,66.72,66.58,66.58,37152.0,55.1179,55.1758,55.06,55.06,37152.0
2018-09-10 10:20:00,66.59,66.59,66.45,66.45,37163.0,55.0682,55.0682,54.9525,54.9525,37163.0
2018-09-10 10:30:00,66.45,66.53,66.34,66.37,39752.0,54.9525,55.0186,54.8615,54.8863,39752.0
2018-09-10 10:40:00,66.35,66.42,66.33,66.39,45500.0,54.8698,54.9277,54.8532,54.9029,45500.0
2018-09-10 10:50:00,66.4,66.5,66.39,66.47,51188.0,54.9111,54.9938,54.9029,54.969,51188.0
2018-09-10 11:00:00,66.46,66.49,66.38,66.4,79471.0,54.9607,54.9856,54.8946,54.9111,79471.0
2018-09-10 11:10:00,66.39,66.39,66.3,66.36,32014.0,54.9029,54.9029,54.8284,54.878,32014.0
2018-09-10 11:20:00,66.37,66.39,66.31,66.37,30957.0,54.8863,54.9029,54.8367,54.8863,30957.0
2018-09-10 11:30:00,66.36,66.37,66.21,66.27,36739.0,54.878,54.8863,54.754,54.8036,36739.0
2018-09-10 11:40:00,66.28,66.32,66.23,66.3,41463.0,54.8119,54.845,54.7705,54.8284,41463.0
2018-09-10 11:50:00,66.3,66.4,66.29,66.39,31453.0,54.8284,54.9111,54.8202,54.9029,31453.0
2018-09-10 12:00:00,66.38,66.4,66.34,66.37,28071.0,54.8946,54.9111,54.8615,54.8863,28071.0
2018-09-10 12:10:00,66.35,66.36,66.31,66.36,22332.0,54.8698,54.878,54.8367,54.878,22332.0
2018-09-10 12:20:00,66.36,66.43,66.35,66.41,27023.0,54.878,54.9359,54.8698,54.9194,27023.0
2018-09-10 12:30:00,66.4,66.43,66.38,66.39,19605.0,54.9111,54.9359,54.8946,54.9029,19605.0
2018-09-10 12:40:00,66.4,66.43,66.36,66.42,20290.0,54.9111,54.9359,54.878,54.9277,20290.0
2018-09-10 12:50:00,66.4,66.43,66.38,66.43,36646.0,54.9111,54.9359,54.8946,54.9359,36646.0
2018-09-10 13:00:00,66.42,66.5,66.41,66.48,19582.0,54.9277,54.9938,54.9194,54.9773,19582.0
2018-09-10 13:10:00,66.47,66.56,66.47,66.55,20432.0,54.969,55.0434,54.969,55.0352,20432.0
2018-09-10 13:20:00,66.54,66.62,66.54,66.62,19122.0,55.0269,55.0931,55.0269,55.0931,19122.0
2018-09-10 13:30:00,66.61,66.64,66.6,66.61,20932.0,55.0848,55.1096,55.0765,55.0848,20932.0
2018-09-10 13:40:00,66.6,66.69,66.6,66.69,52762.0,55.0765,55.1509,55.0765,55.1509,52762.0
2018-09-10 13:50:00,66.69,66.71,66.64,66.7,25090.0,55.1509,55.1675,55.1096,55.1592,25090.0
2018-09-10 14:00:00,66.7,66.76,66.69,66.76,25574.0,55.1592,55.2088,55.1509,55.2088,25574.0
2018-09-10 14:10:00,66.75,66.77,66.69,66.71,24067.0,55.2006,55.2171,55.1509,55.1675,24067.0
2018-09-10 14:20:00,66.7,66.71,66.66,66.66,29216.0,55.1592,55.1675,55.1261,55.1261,29216.0
2018-09-10 14:30:00,66.67,66.73,66.66,66.73,28033.0,55.1344,55.184,55.1261,55.184,28033.0
2018-09-10 14:40:00,66.73,66.73,66.68,66.7,37033.0,55.184,55.184,55.1427,55.1592,37033.0
2018-09-10 14:50:00,66.7,66.71,66.66,66.7,21960.0,55.1592,55.1675,55.1261,55.1592,21960.0
2018-09-10 15:00:00,66.69,66.71,66.67,66.68,26199.0,55.1509,55.1675,55.1344,55.1427,26199.0
2018-09-10 15:10:00,66.69,66.71,66.65,66.67,46432.0,55.1509,55.1675,55.1179,55.1344,46432.0
2018-09-10 15:20:00,66.67,66.7,66.63,66.67,53590.0,55.1344,55.1592,55.1013,55.1344,53590.0
2018-09-10 15:30:00,66.68,66.68,66.59,66.61,63641.0,55.1427,55.1427,55.0682,55.0848,63641.0
2018-09-10 15:40:00,66.61,66.61,66.52,66.52,113078.0,55.0848,55.0848,55.0104,55.0104,113078.0
2018-09-10 15:50:00,66.53,66.61,66.51,66.54,317693.0,55.0186,55.0848,55.0021,55.0269,317693.0
2018-09-11 09:30:00,66.15,66.37,66.04,66.3,34512.0,54.7044,54.8863,54.6134,54.8284,34512.0
2018-09-11 09:40:00,66.26,66.34,66.13,66.26,55210.0,54.7953,54.8615,54.6878,54.7953,55210.0
2018-09-11 09:50:00,66.27,66.27,66.14,66.15,13397.0,54.8036,54.8036,54.6961,54.7044,13397.0
2018-09-11 10:00:00,66.11,66.21,66.08,66.16,12139.0,54.6713,54.754,54.6465,54.7126,12139.0
2018-09-11 10:10:00,66.16,66.32,66.07,66.09,59210.0,54.7126,54.845,54.6382,54.6548,59210.0
2018-09-11 10:20:00,66.09,66.21,66.08,66.19,14527.0,54.6548,54.754,54.6465,54.7375,14527.0
2018-09-11 10:30:00,66.19,66.25,66.15,66.23,16635.0,54.7375,54.7871,54.7044,54.7705,16635.0
2018-09-11 10:40:00,66.22,66.32,66.16,66.3,33844.0,54.7623,54.845,54.7126,54.8284,33844.0
2018-09-11 10:50:00,66.31,66.39,66.29,66.37,29662.0,54.8367,54.9029,54.8202,54.8863,29662.0
2018-09-11 11:00:00,66.38,66.47,66.32,66.45,50332.0,54.8946,54.969,54.845,54.9525,50332.0
2018-09-11 11:10:00,66.45,66.45,66.25,66.28,143717.0,54.9525,54.9525,54.7871,54.8119,143717.0
2018-09-11 11:20:00,66.29,66.36,66.28,66.29,41499.0,54.8202,54.878,54.8119,54.8202,41499.0
2018-09-11 11:30:00,66.29,66.39,66.24,66.39,35349.0,54.8202,54.9029,54.7788,54.9029,35349.0
2018-09-11 11:40:00,66.4,66.46,66.35,66.36,19734.0,54.9111,54.9607,54.8698,54.878,19734.0
2018-09-11 11:50:00,66.36,66.39,66.34,66.36,13983.0,54.878,54.9029,54.8615,54.878,13983.0
2018-09-11 12:00:00,66.35,66.37,66.32,66.37,11269.0,54.8698,54.8863,54.845,54.8863,11269.0
2018-09-11 12:10:00,66.38,66.41,66.36,66.36,12703.0,54.8946,54.9194,54.878,54.878,12703.0
2018-09-11 12:20:00,66.35,66.41,66.35,66.35,16280.0,54.8698,54.9194,54.8698,54.8698,16280.0
2018-09-11 12:30:00,66.35,66.36,66.28,66.29,14574.0,54.8698,54.878,54.8119,54.8202,14574.0
2018-09-11 12:40:00,66.28,66.34,66.28,66.3,15140.0,54.8119,54.8615,54.8119,54.8284,15140.0
2018-09-11 12:50:00,66.3,66.31,66.22,66.22,35287.0,54.8284,54.8367,54.7623,54.7623,35287.0
2018-09-11 13:00:00,66.23,66.23,66.11,66.11,41734.0,54.7705,54.7705,54.6713,54.6713,41734.0
2018-09-11 13:10:00,66.11,66.23,66.1,66.2,36980.0,54.6713,54.7705,54.663,54.7457,36980.0
2018-09-11 13:20:00,66.21,66.24,66.19,66.22,14625.0,54.754,54.7788,54.7375,54.7623,14625.0
2018-09-11 13:30:00,66.21,66.25,66.21,66.23,12447.0,54.754,54.7871,54.754,54.7705,12447.0
2018-09-11 13:40:00,66.23,66.24,66.19,66.22,8036.0,54.7705,54.7788,54.7375,54.7623,8036.0
2018-09-11 13:50:00,66.22,66.24,66.18,66.21,14607.0,54.7623,54.7788,54.7292,54.754,14607.0
2018-09-11 14:00:00,66.22,66.28,66.2,66.25,11813.0,54.7623,54.8119,54.7457,54.7871,11813.0
2018-09-11 14:10:00,66.27,66.43,66.27,66.42,15832.0,54.8036,54.9359,54.8036,54.9277,15832.0
2018-09-11 14:20:00,66.42,66.48,66.4,66.46,26085.0,54.9277,54.9773,54.9111,54.9607,26085.0
2018-09-11 14:30:00,66.46,66.6,66.46,66.59,27047.0,54.9607,55.0765,54.9607,55.0682,27047.0
2018-09-11 14:40:00,66.59,66.61,66.54,66.57,31609.0,55.0682,55.0848,55.0269,55.0517,31609.0
2018-09-11 14:50:00,66.56,66.6,66.54,66.58,21986.0,55.0434,55.0765,55.0269,55.06,21986.0
2018-09-11 15:00:00,66.57,66.57,66.51,66.56,23857.0,55.0517,55.0517,55.0021,55.0434,23857.0
2018-09-11 15:10:00,66.57,66.58,66.51,66.53,18743.0,55.0517,55.06,55.0021,55.0186,18743.0
2018-09-11 15:20:00,66.54,66.55,66.51,66.52,19803.0,55.0269,55.0352,55.0021,55.0104,19803.0
2018-09-11 15:30:00,66.52,66.54,66.49,66.5,30088.0,55.0104,55.0269,54.9856,54.9938,30088.0
2018-09-11 15:40:00,66.5,66.53,66.41,66.42,43627.0,54.9938,55.0186,54.9194,54.9277,43627.0
2018-09-11 15:50:00,66.43,66.43,66.37,66.4,110726.0,54.9359,54.9359,54.8863,54.9111,110726.0
2018-09-12 09:30:00,66.57,66.57,66.15,66.44,48339.0,55.0517,55.0517,54.7044,54.9442,48339.0
2018-09-12 09:40:00,66.45,66.5,66.31,66.39,154759.0,54.9525,54.9938,54.8367,54.9029,154759.0
2018-09-12 09:50:00,66.38,66.66,66.37,66.53,34455.0,54.8946,55.1261,54.8863,55.0186,34455.0
2018-09-12 10:00:00,66.53,66.58,66.33,66.37,96062.0,55.0186,55.06,54.8532,54.8863,96062.0
2018-09-12 10:10:00,66.35,66.52,66.35,66.49,132666.0,54.8698,55.0104,54.8698,54.9856,132666.0
2018-09-12 10:20:00,66.49,66.69,66.49,66.69,13577.0,54.9856,55.1509,54.9856,55.1509,13577.0
2018-09-12 10:30:00,66.69,66.88,66.66,66.84,29237.0,55.1509,55.3081,55.1261,55.275,29237.0
2018-09-12 10:40:00,66.84,66.85,66.74,66.78,27806.0,55.275,55.2833,55.1923,55.2254,27806.0
2018-09-12 10:50:00,66.78,66.79,66.7,66.75,18651.0,55.2254,55.2336,55.1592,55.2006,18651.0
2018-09-12 11:00:00,66.76,66.76,66.67,66.68,17499.0,55.2088,55.2088,55.1344,55.1427,17499.0
2018-09-12 11:10:00,66.69,66.76,66.63,66.64,40033.0,55.1509,55.2088,55.1013,55.1096,40033.0
2018-09-12 11:20:00,66.64,66.72,66.64,66.68,19383.0,55.1096,55.1758,55.1096,55.1427,19383.0
2018-09-12 11:30:00,66.68,66.71,66.58,66.58,21247.0,55.1427,55.1675,55.06,55.06,21247.0
2018-09-12 11:40:00,66.6,66.65,66.58,66.65,11146.0,55.0765,55.1179,55.06,55.1179,11146.0
2018-09-12 11:50:00,66.65,66.74,66.64,66.73,15767.0,55.1179,55.1923,55.1096,55.184,15767.0
2018-09-12 12:00:00,66.73,66.73,66.61,66.61,18607.0,55.184,55.184,55.0848,55.0848,18607.0
2018-09-12 12:10:00,66.62,66.63,66.58,66.59,27821.0,55.0931,55.1013,55.06,55.0682,27821.0
2018-09-12 12:20:00,66.59,66.59,66.51,66.55,9124.0,55.0682,55.0682,55.0021,55.0352,9124.0
2018-09-12 12:30:00,66.56,66.62,66.55,66.57,17694.0,55.0434,55.0931,55.0352,55.0517,17694.0
2018-09-12 12:40:00,66.56,66.61,66.55,66.58,28370.0,55.0434,55.0848,55.0352,55.06,28370.0
2018-09-12 12:50:00,66.59,66.59,66.51,66.53,15822.0,55.0682,55.0682,55.0021,55.0186,15822.0
2018-09-12 13:00:00,66.53,66.54,66.49,66.5,135475.0,55.0186,55.0269,54.9856,54.9938,135475.0
2018-09-12 13:10:00,66.5,66.6,66.5,66.59,60352.0,54.9938,55.0765,54.9938,55.0682,60352.0
2018-09-12 13:20:00,66.6,66.64,66.58,66.59,13059.0,55.0765,55.1096,55.06,55.0682,13059.0
2018-09-12 13:30:00,66.59,66.63,66.58,66.58,11360.0,55.0682,55.1013,55.06,55.06,11360.0
2018-09-12 13:40:00,66.58,66.59,66.56,66.56,13276.0,55.06,55.0682,55.0434,55.0434,13276.0
2018-09-12 13:50:00,66.56,66.56,66.52,66.53,12978.0,55.0434,55.0434,55.0104,55.0186,12978.0
2018-09-12 14:00:00,66.53,66.54,66.49,66.52,18026.0,55.0186,55.0269,54.9856,55.0104,18026.0
2018-09-12 14:10:00,66.52,66.54,66.49,66.5,17897.0,55.0104,55.0269,54.9856,54.9938,17897.0
2018-09-12 14:20:00,66.52,66.54,66.49,66.49,18076.0,55.0104,55.0269,54.9856,54.9856,18076.0
2018-09-12 14:30:00,66.49,66.52,66.45,66.5,75345.0,54.9856,55.0104,54.9525,54.9938,75345.0
2018-09-12 14:40:00,66.5,66.53,66.45,66.48,55831.0,54.9938,55.0186,54.9525,54.9773,55831.0
2018-09-12 14:50:00,66.48,66.48,66.38,66.43,72780.0,54.9773,54.9773,54.8946,54.9359,72780.0
2018-09-12 15:00:00,66.43,66.5,66.42,66.47,55126.0,54.9359,54.9938,54.9277,54.969,55126.0
2018-09-12 15:10:00,66.47,66.51,66.45,66.5,18695.0,54.969,55.0021,54.9525,54.9938,18695.0
2018-09-12 15:20:00,66.51,66.56,66.49,66.56,26274.0,55.0021,55.0434,54.9856,55.0434,26274.0
2018-09-12 15:30:00,66.56,66.57,66.45,66.46,45499.0,55.0434,55.0517,54.9525,54.9607,45499.0
2018-09-12 15:40:00,66.47,66.48,66.37,66.39,80612.0,54.969,54.9773,54.8863,54.9029,80612.0
2018-09-12 15:50:00,66.4,66.46,66.37,66.43,166275.0,54.9111,54.9607,54.8863,54.9359,166275.0
2018-09-13 09:30:00,66.98,66.98,66.73,66.97,75579.0,55.3908,55.3908,55.184,55.3825,75579.0
2018-09-13 09:40:00,66.96,66.98,66.82,66.91,34554.0,55.3742,55.3908,55.2585,55.3329,34554.0
2018-09-13 09:50:00,66.91,67.02,66.85,67.0,48112.0,55.3329,55.4238,55.2833,55.4073,48112.0
2018-09-13 10:00:00,67.02,67.12,66.97,67.08,40362.0,55.4238,55.5065,55.3825,55.4735,40362.0
2018-09-13 10:10:00,67.08,67.08,66.92,67.04,56711.0,55.4735,55.4735,55.3412,55.4404,56711.0
2018-09-13 10:20:00,67.06,67.2,67.04,67.16,37721.0,55.4569,55.5727,55.4404,55.5396,37721.0
2018-09-13 10:30:00,67.16,67.22,67.09,67.13,31503.0,55.5396,55.5892,55.4817,55.5148,31503.0
2018-09-13 10:40:00,67.14,67.27,67.13,67.16,25497.0,55.5231,55.6306,55.5148,55.5396,25497.0
2018-09-13 10:50:00,67.15,67.15,67.03,67.05,23822.0,55.5314,55.5314,55.4321,55.4487,23822.0
2018-09-13 11:00:00,67.04,67.06,66.98,67.02,32616.0,55.4404,55.4569,55.3908,55.4238,32616.0
2018-09-13 11:10:00,67.01,67.12,67.0,67.05,29416.0,55.4156,55.5065,55.4073,55.4487,29416.0
2018-09-13 11:20:00,67.05,67.13,67.04,67.06,31553.0,55.4487,55.5148,55.4404,55.4569,31553.0
2018-09-13 11:30:00,67.06,67.08,67.02,67.02,20662.0,55.4569,55.4735,55.4238,55.4238,20662.0
2018-09-13 11:40:00,67.02,67.07,66.97,67.07,39353.0,55.4238,55.4652,55.3825,55.4652,39353.0
2018-09-13 11:50:00,67.07,67.09,67.02,67.06,23588.0,55.4652,55.4817,55.4238,55.4569,23588.0
2018-09-13 12:00:00,67.07,67.18,67.07,67.17,31683.0,55.4652,55.5562,55.4652,55.5479,31683.0
2018-09-13 12:10:00,67.17,67.32,67.17,67.31,41618.0,55.5479,55.6719,55.5479,55.6637,41618.0
2018-09-13 12:20:00,67.31,67.32,67.25,67.26,27753.0,55.6637,55.6719,55.6141,55.6223,27753.0
2018-09-13 12:30:00,67.27,67.33,67.25,67.32,13542.0,55.6306,55.6802,55.6141,55.6719,13542.0
2018-09-13 12:40:00,67.33,67.33,67.27,67.28,18625.0,55.6802,55.6802,55.6306,55.6389,18625.0
2018-09-13 12:50:00,67.28,67.38,67.27,67.37,21678.0,55.6389,55.7216,55.6306,55.7133,21678.0
2018-09-13 13:00:00,67.37,67.44,67.36,67.43,24425.0,55.7133,55.7712,55.705,55.7629,24425.0
2018-09-13 13:10:00,67.43,67.49,67.4,67.45,31766.0,55.7629,55.8125,55.7381,55.7794,31766.0
2018-09-13 13:20:00,67.45,67.47,67.41,67.42,65258.0,55.7794,55.796,55.7464,55.7546,65258.0
2018-09-13 13:30:00,67.42,67.47,67.41,67.44,105877.0,55.7546,55.796,55.7464,55.7712,105877.0
2018-09-13 13:40:00,67.43,67.55,67.42,67.54,32914.0,55.7629,55.8621,55.7546,55.8539,32914.0
2018-09-13 13:50:00,67.54,67.54,67.4,67.41,37951.0,55.8539,55.8539,55.7381,55.7464,37951.0
2018-09-13 14:00:00,67.41,67.52,67.38,67.5,73135.0,55.7464,55.8373,55.7216,55.8208,73135.0
2018-09-13 14:10:00,67.5,67.57,67.49,67.57,17125.0,55.8208,55.8787,55.8125,55.8787,17125.0
2018-09-13 14:20:00,67.57,67.59,67.51,67.53,19358.0,55.8787,55.8952,55.8291,55.8456,19358.0
2018-09-13 14:30:00,67.53,67.55,67.5,67.51,27631.0,55.8456,55.8621,55.8208,55.8291,27631.0
2018-09-13 14:40:00,67.51,67.62,67.51,67.59,17526.0,55.8291,55.92,55.8291,55.8952,17526.0
2018-09-13 14:50:00,67.6,67.63,67.58,67.61,14970.0,55.9035,55.9283,55.887,55.9118,14970.0
2018-09-13 15:00:00,67.6,67.63,67.59,67.62,22230.0,55.9035,55.9283,55.8952,55.92,22230.0
2018-09-13 15:10:00,67.63,67.66,67.62,67.62,31095.0,55.9283,55.9531,55.92,55.92,31095.0
2018-09-13 15:20:00,67.61,67.62,67.49,67.5,36254.0,55.9118,55.92,55.8125,55.8208,36254.0
2018-09-13 15:30:00,67.5,67.59,67.47,67.55,49908.0,55.8208,55.8952,55.796,55.8621,49908.0
2018-09-13 15:40:00,67.55,67.56,67.46,67.52,85416.0,55.8621,55.8704,55.7877,55.8373,85416.0
2018-09-13 15:50:00,67.52,67.58,67.51,67.58,224159.0,55.8373,55.887,55.8291,55.887,224159.0
2018-09-14 09:30:00,67.1,67.1,66.71,66.78,141505.0,55.8862,55.8862,55.5614,55.6197,141505.0
2018-09-14 09:40:00,66.8,66.86,66.63,66.73,92967.0,55.6363,55.6863,55.4947,55.578,92967.0
2018-09-14 09:50:00,66.73,66.75,66.57,66.7,102311.0,55.578,55.5947,55.4448,55.553,102311.0
2018-09-14 10:00:00,66.69,66.73,66.35,66.45,159257.0,55.5447,55.578,55.2615,55.3448,159257.0
2018-09-14 10:10:00,66.45,66.55,66.44,66.45,161923.0,55.3448,55.4281,55.3365,55.3448,161923.0
2018-09-14 10:20:00,66.45,66.51,66.44,66.51,96508.0,55.3448,55.3948,55.3365,55.3948,96508.0
2018-09-14 10:30:00,66.5,66.58,66.49,66.58,42682.0,55.3865,55.4531,55.3781,55.4531,42682.0
2018-09-14 10:40:00,66.58,66.72,66.58,66.65,92555.0,55.4531,55.5697,55.4531,55.5114,92555.0
2018-09-14 10:50:00,66.64,66.78,66.64,66.71,303102.0,55.5031,55.6197,55.5031,55.5614,303102.0
2018-09-14 11:00:00,66.72,66.95,66.72,66.95,73980.0,55.5697,55.7613,55.5697,55.7613,73980.0
2018-09-14 11:10:00,66.96,67.1,66.96,67.08,35776.0,55.7696,55.8862,55.7696,55.8695,35776.0
2018-09-14 11:20:00,67.08,67.16,67.01,67.03,25021.0,55.8695,55.9362,55.8112,55.8279,25021.0
2018-09-14 11:30:00,67.03,67.05,66.94,66.99,42561.0,55.8279,55.8445,55.7529,55.7946,42561.0
2018-09-14 11:40:00,66.98,67.02,66.94,66.97,33261.0,55.7862,55.8196,55.7529,55.7779,33261.0
2018-09-14 11:50:00,66.98,67.08,66.98,67.02,18500.0,55.7862,55.8695,55.7862,55.8196,18500.0
2018-09-14 12:00:00,67.02,67.1,66.99,67.0,54798.0,55.8196,55.8862,55.7946,55.8029,54798.0
2018-09-14 12:10:00,66.99,67.01,66.88,66.88,46297.0,55.7946,55.8112,55.703,55.703,46297.0
2018-09-14 12:20:00,66.89,66.94,66.86,66.91,28715.0,55.7113,55.7529,55.6863,55.7279,28715.0
2018-09-14 12:30:00,66.9,66.98,66.9,66.97,12186.0,55.7196,55.7862,55.7196,55.7779,12186.0
2018-09-14 12:40:00,66.97,66.97,66.88,66.91,18203.0,55.7779,55.7779,55.703,55.7279,18203.0
2018-09-14 12:50:00,66.9,66.93,66.89,66.92,16639.0,55.7196,55.7446,55.7113,55.7363,16639.0
2018-09-14 13:00:00,66.92,67.02,66.91,66.97,72806.0,55.7363,55.8196,55.7279,55.7779,72806.0
2018-09-14 13:10:00,66.97,67.03,66.95,66.99,38424.0,55.7779,55.8279,55.7613,55.7946,38424.0
2018-09-14 13:20:00,66.98,67.03,66.97,67.02,18286.0,55.7862,55.8279,55.7779,55.8196,18286.0
2018-09-14 13:30:00,67.02,67.02,66.93,66.94,10165.0,55.8196,55.8196,55.7446,55.7529,10165.0
2018-09-14 13:40:00,66.94,67.03,66.93,67.0,24642.0,55.7529,55.8279,55.7446,55.8029,24642.0
2018-09-14 13:50:00,67.0,67.01,66.96,66.96,16616.0,55.8029,55.8112,55.7696,55.7696,16616.0
2018-09-14 14:00:00,66.97,67.03,66.97,67.03,13857.0,55.7779,55.8279,55.7779,55.8279,13857.0
2018-09-14 14:10:00,67.02,67.04,67.0,67.04,12415.0,55.8196,55.8362,55.8029,55.8362,12415.0
2018-09-14 14:20:00,67.04,67.09,67.03,67.06,21454.0,55.8362,55.8779,55.8279,55.8529,21454.0
2018-09-14 14:30:00,67.07,67.08,67.04,67.08,15437.0,55.8612,55.8695,55.8362,55.8695,15437.0
2018-09-14 14:40:00,67.07,67.12,67.07,67.11,30757.0,55.8612,55.9028,55.8612,55.8945,30757.0
2018-09-14 14:50:00,67.12,67.12,67.09,67.11,54076.0,55.9028,55.9028,55.8779,55.8945,54076.0
2018-09-14 15:00:00,67.12,67.12,67.09,67.1,82226.0,55.9028,55.9028,55.8779,55.8862,82226.0
2018-09-14 15:10:00,67.11,67.11,67.0,67.07,95609.0,55.8945,55.8945,55.8029,55.8612,95609.0
2018-09-14 15:20:00,67.06,67.1,67.05,67.09,62165.0,55.8529,55.8862,55.8445,55.8779,62165.0
2018-09-14 15:30:00,67.09,67.12,67.07,67.1,84414.0,55.8779,55.9028,55.8612,55.8862,84414.0
2018-09-14 15:40:00,67.09,67.18,67.08,67.18,97201.0,55.8779,55.9528,55.8695,55.9528,97201.0
2018-09-14 15:50:00,67.17,67.24,67.14,67.23,200980.0,55.9445,56.0028,55.9195,55.9945,200980.0
2018-09-17 09:30:00,67.27,67.34,67.2,67.25,47227.0,56.0278,56.0861,55.9695,56.0111,47227.0
2018-09-17 09:40:00,67.25,67.25,66.92,66.96,25892.0,56.0111,56.0111,55.7363,55.7696,25892.0
2018-09-17 09:50:00,66.99,67.16,66.97,67.13,30796.0,55.7946,55.9362,55.7779,55.9112,30796.0
2018-09-17 10:00:00,67.14,67.41,67.13,67.38,64243.0,55.9195,56.1444,55.9112,56.1194,64243.0
2018-09-17 10:10:00,67.37,67.49,67.34,67.41,55335.0,56.1111,56.211,56.0861,56.1444,55335.0
2018-09-17 10:20:00,67.4,67.4,67.33,67.37,56868.0,56.136,56.136,56.0777,56.1111,56868.0
2018-09-17 10:30:00,67.38,67.39,67.23,67.27,75857.0,56.1194,56.1277,55.9945,56.0278,75857.0
2018-09-17 10:40:00,67.26,67.31,67.18,67.19,74892.0,56.0194,56.0611,55.9528,55.9611,74892.0
2018-09-17 10:50:00,67.19,67.19,67.11,67.18,47624.0,55.9611,55.9611,55.8945,55.9528,47624.0
2018-09-17 11:00:00,67.18,67.24,67.13,67.23,46315.0,55.9528,56.0028,55.9112,55.9945,46315.0
2018-09-17 11:10:00,67.23,67.27,67.2,67.27,34538.0,55.9945,56.0278,55.9695,56.0278,34538.0
2018-09-17 11:20:00,67.27,67.36,67.24,67.34,48956.0,56.0278,56.1027,56.0028,56.0861,48956.0
2018-09-17 11:30:00,67.34,67.41,67.34,67.4,38744.0,56.0861,56.1444,56.0861,56.136,38744.0
2018-09-17 11:40:00,67.39,67.43,67.37,67.41,38564.0,56.1277,56.161,56.1111,56.1444,38564.0
2018-09-17 11:50:00,67.42,67.42,67.3,67.3,24619.0,56.1527,56.1527,56.0528,56.0528,24619.0
2018-09-17 12:00:00,67.32,67.4,67.3,67.33,30031.0,56.0694,56.136,56.0528,56.0777,30031.0
2018-09-17 12:10:00,67.33,67.39,67.31,67.33,20499.0,56.0777,56.1277,56.0611,56.0777,20499.0
2018-09-17 12:20:00,67.32,67.35,67.27,67.35,38835.0,56.0694,56.0944,56.0278,56.0944,38835.0
2018-09-17 12:30:00,67.35,67.38,67.32,67.36,17046.0,56.0944,56.1194,56.0694,56.1027,17046.0
2018-09-17 12:40:00,67.35,67.37,67.34,67.34,11243.0,56.0944,56.1111,56.0861,56.0861,11243.0
2018-09-17 12:50:00,67.35,67.41,67.34,67.4,23595.0,56.0944,56.1444,56.0861,56.136,23595.0
2018-09-17 13:00:00,67.4,67.42,67.39,67.41,25175.0,56.136,56.1527,56.1277,56.1444,25175.0
2018-09-17 13:10:00,67.41,67.51,67.4,67.51,32487.0,56.1444,56.2277,56.136,56.2277,32487.0
2018-09-17 13:20:00,67.51,67.59,67.5,67.57,25494.0,56.2277,56.2943,56.2193,56.2776,25494.0
2018-09-17 13:30:00,67.56,67.61,67.55,67.61,43911.0,56.2693,56.311,56.261,56.311,43911.0
2018-09-17 13:40:00,67.62,67.64,67.58,67.61,29385.0,56.3193,56.3359,56.286,56.311,29385.0
2018-09-17 13:50:00,67.62,67.63,67.49,67.51,45892.0,56.3193,56.3276,56.211,56.2277,45892.0
2018-09-17 14:00:00,67.51,67.52,67.42,67.43,44242.0,56.2277,56.236,56.1527,56.161,44242.0
2018-09-17 14:10:00,67.42,67.44,67.33,67.38,28257.0,56.1527,56.1694,56.0777,56.1194,28257.0
2018-09-17 14:20:00,67.37,67.4,67.33,67.39,21506.0,56.1111,56.136,56.0777,56.1277,21506.0
2018-09-17 14:30:00,67.39,67.4,67.34,67.35,31641.0,56.1277,56.136,56.0861,56.0944,31641.0
2018-09-17 14:40:00,67.35,67.41,67.34,67.4,36262.0,56.0944,56.1444,56.0861,56.136,36262.0
2018-09-17 14:50:00,67.41,67.41,67.3,67.33,55531.0,56.1444,56.1444,56.0528,56.0777,55531.0
2018-09-17 15:00:00,67.33,67.37,67.31,67.34,33407.0,56.0777,56.1111,56.0611,56.0861,33407.0
2018-09-17 15:10:00,67.34,67.38,67.32,67.37,86232.0,56.0861,56.1194,56.0694,56.1111,86232.0
2018-09-17 15:20:00,67.37,67.41,67.37,67.39,37889.0,56.1111,56.1444,56.1111,56.1277,37889.0
2018-09-17 15:30:00,67.4,67.47,67.39,67.47,43234.0,56.136,56.1944,56.1277,56.1944,43234.0
2018-09-17 15:40:00,67.47,67.53,67.44,67.52,81136.0,56.1944,56.2443,56.1694,56.236,81136.0
2018-09-17 15:50:00,67.51,67.53,67.44,67.53,226058.0,56.2277,56.2443,56.1694,56.2443,226058.0
2018-09-18 09:30:00,67.41,67.56,67.23,67.31,51938.0,56.1444,56.2693,55.9945,56.0611,51938.0
2018-09-18 09:40:00,67.33,67.35,67.13,67.19,253930.0,56.0777,56.0944,55.9112,55.9611,253930.0
2018-09-18 09:50:00,67.19,67.39,67.17,67.17,97842.0,55.9611,56.1277,55.9445,55.9445,97842.0
2018-09-18 10:00:00,67.17,67.37,67.17,67.34,35060.0,55.9445,56.1111,55.9445,56.0861,35060.0
2018-09-18 10:10:00,67.32,67.32,67.07,67.07,36768.0,56.0694,56.0694,55.8612,55.8612,36768.0
2018-09-18 10:20:00,67.07,67.15,66.97,67.05,33860.0,55.8612,55.9278,55.7779,55.8445,33860.0
2018-09-18 10:30:00,67.04,67.07,66.98,67.0,27920.0,55.8362,55.8612,55.7862,55.8029,27920.0
2018-09-18 10:40:00,67.0,67.0,66.81,66.88,38626.0,55.8029,55.8029,55.6447,55.703,38626.0
2018-09-18 10:50:00,66.88,66.96,66.84,66.9,31415.0,55.703,55.7696,55.6696,55.7196,31415.0
2018-09-18 11:00:00,66.89,67.01,66.88,66.89,26915.0,55.7113,55.8112,55.703,55.7113,26915.0
2018-09-18 11:10:00,66.9,66.92,66.72,66.72,18892.0,55.7196,55.7363,55.5697,55.5697,18892.0
2018-09-18 11:20:00,66.73,66.74,66.58,66.65,86777.0,55.578,55.5863,55.4531,55.5114,86777.0
2018-09-18 11:30:00,66.68,66.73,66.6,66.63,21069.0,55.5364,55.578,55.4697,55.4947,21069.0
2018-09-18 11:40:00,66.62,66.63,66.48,66.51,20300.0,55.4864,55.4947,55.3698,55.3948,20300.0
2018-09-18 11:50:00,66.51,66.72,66.5,66.68,27271.0,55.3948,55.5697,55.3865,55.5364,27271.0
2018-09-18 12:00:00,66.67,66.76,66.66,66.72,16456.0,55.528,55.603,55.5197,55.5697,16456.0
2018-09-18 12:10:00,66.72,66.79,66.7,66.73,18839.0,55.5697,55.628,55.553,55.578,18839.0
2018-09-18 12:20:00,66.74,66.76,66.65,66.68,20894.0,55.5863,55.603,55.5114,55.5364,20894.0
2018-09-18 12:30:00,66.68,66.72,66.66,66.67,120912.0,55.5364,55.5697,55.5197,55.528,120912.0
2018-09-18 12:40:00,66.68,66.68,66.54,66.56,26103.0,55.5364,55.5364,55.4198,55.4364,26103.0
2018-09-18 12:50:00,66.55,66.6,66.52,66.6,28647.0,55.4281,55.4697,55.4031,55.4697,28647.0
2018-09-18 13:00:00,66.58,66.61,66.51,66.51,34574.0,55.4531,55.4781,55.3948,55.3948,34574.0
2018-09-18 13:10:00,66.5,66.66,66.5,66.65,29718.0,55.3865,55.5197,55.3865,55.5114,29718.0
2018-09-18 13:20:00,66.66,66.76,66.66,66.73,13494.0,55.5197,55.603,55.5197,55.578,13494.0
2018-09-18 13:30:00,66.74,66.82,66.72,66.79,14373.0,55.5863,55.653,55.5697,55.628,14373.0
2018-09-18 13:40:00,66.79,66.8,66.7,66.7,11626.0,55.628,55.6363,55.553,55.553,11626.0
2018-09-18 13:50:00,66.7,66.75,66.66,66.7,14610.0,55.553,55.5947,55.5197,55.553,14610.0
2018-09-18 14:00:00,66.71,66.74,66.7,66.7,16382.0,55.5614,55.5863,55.553,55.553,16382.0
2018-09-18 14:10:00,66.7,66.71,66.67,66.68,15369.0,55.553,55.5614,55.528,55.5364,15369.0
2018-09-18 14:20:00,66.69,66.8,66.68,66.8,22594.0,55.5447,55.6363,55.5364,55.6363,22594.0
2018-09-18 14:30:00,66.8,66.82,66.73,66.73,25142.0,55.6363,55.653,55.578,55.578,25142.0
2018-09-18 14:40:00,66.73,66.77,66.71,66.77,29374.0,55.578,55.6113,55.5614,55.6113,29374.0
2018-09-18 14:50:00,66.78,66.8,66.68,66.73,24970.0,55.6197,55.6363,55.5364,55.578,24970.0
2018-09-18 15:00:00,66.73,66.79,66.66,66.77,35517.0,55.578,55.628,55.5197,55.6113,35517.0
2018-09-18 15:10:00,66.77,66.8,66.71,66.75,23669.0,55.6113,55.6363,55.5614,55.5947,23669.0
2018-09-18 15:20:00,66.75,66.77,66.69,66.71,34352.0,55.5947,55.6113,55.5447,55.5614,34352.0
2018-09-18 15:30:00,66.71,66.78,66.7,66.77,61466.0,55.5614,55.6197,55.553,55.6113,61466.0
2018-09-18 15:40:00,66.77,66.78,66.69,66.7,112588.0,55.6113,55.6197,55.5447,55.553,112588.0
2018-09-18 15:50:00,66.71,66.82,66.68,66.74,298044.0,55.5614,55.653,55.5364,55.5863,298044.0
2018-09-19 09:30:00,66.73,66.84,66.57,66.59,30541.0,55.578,55.6696,55.4448,55.4614,30541.0
2018-09-19 09:40:00,66.57,66.69,66.51,66.58,27168.0,55.4448,55.5447,55.3948,55.4531,27168.0
2018-09-19 09:50:00,66.58,66.66,66.47,66.66,31156.0,55.4531,55.5197,55.3615,55.5197,31156.0
2018-09-19 10:00:00,66.66,66.72,66.5,66.56,22097.0,55.5197,55.5697,55.3865,55.4364,22097.0
2018-09-19 10:10:00,66.57,66.69,66.52,66.56,38623.0,55.4448,55.5447,55.4031,55.4364,38623.0
2018-09-19 10:20:00,66.57,66.6,66.48,66.52,24637.0,55.4448,55.4697,55.3698,55.4031,24637.0
2018-09-19 10:30:00,66.52,66.55,66.45,66.5,28815.0,55.4031,55.4281,55.3448,55.3865,28815.0
2018-09-19 10:40:00,66.51,66.54,66.45,66.48,27285.0,55.3948,55.4198,55.3448,55.3698,27285.0
2018-09-19 10:50:00,66.49,66.57,66.41,66.47,24411.0,55.3781,55.4448,55.3115,55.3615,24411.0
2018-09-19 11:00:00,66.47,66.54,66.4,66.43,23454.0,55.3615,55.4198,55.3032,55.3282,23454.0
2018-09-19 11:10:00,66.43,66.43,66.32,66.32,45925.0,55.3282,55.3282,55.2365,55.2365,45925.0
2018-09-19 11:20:00,66.33,66.49,66.29,66.45,37333.0,55.2449,55.3781,55.2116,55.3448,37333.0
2018-09-19 11:30:00,66.45,66.47,66.33,66.35,31142.0,55.3448,55.3615,55.2449,55.2615,31142.0
2018-09-19 11:40:00,66.34,66.47,66.33,66.46,28731.0,55.2532,55.3615,55.2449,55.3531,28731.0
2018-09-19 11:50:00,66.47,66.54,66.46,66.5,12850.0,55.3615,55.4198,55.3531,55.3865,12850.0
2018-09-19 12:00:00,66.49,66.53,66.48,66.51,17981.0,55.3781,55.4114,55.3698,55.3948,17981.0
2018-09-19 12:10:00,66.5,66.53,66.44,66.47,41571.0,55.3865,55.4114,55.3365,55.3615,41571.0
2018-09-19 12:20:00,66.45,66.45,66.34,66.36,12167.0,55.3448,55.3448,55.2532,55.2699,12167.0
2018-09-19 12:30:00,66.36,66.37,66.27,66.27,18168.0,55.2699,55.2782,55.1949,55.1949,18168.0
2018-09-19 12:40:00,66.27,66.3,66.24,66.28,18266.0,55.1949,55.2199,55.1699,55.2032,18266.0
2018-09-19 12:50:00,66.28,66.37,66.28,66.34,18651.0,55.2032,55.2782,55.2032,55.2532,18651.0
2018-09-19 13:00:00,66.34,66.36,66.27,66.27,22173.0,55.2532,55.2699,55.1949,55.1949,22173.0
2018-09-19 13:10:00,66.26,66.29,66.23,66.26,30628.0,55.1866,55.2116,55.1616,55.1866,30628.0
2018-09-19 13:20:00,66.26,66.3,66.17,66.19,19109.0,55.1866,55.2199,55.1116,55.1283,19109.0
2018-09-19 13:30:00,66.2,66.27,66.19,66.25,24767.0,55.1366,55.1949,55.1283,55.1782,24767.0
2018-09-19 13:40:00,66.24,66.26,66.11,66.12,21178.0,55.1699,55.1866,55.0616,55.07,21178.0
2018-09-19 13:50:00,66.12,66.12,66.03,66.04,21117.0,55.07,55.07,54.995,55.0033,21117.0
2018-09-19 14:00:00,66.03,66.03,65.95,65.97,26776.0,54.995,54.995,54.9284,54.945,26776.0
2018-09-19 14:10:00,65.97,65.97,65.85,65.9,18832.0,54.945,54.945,54.8451,54.8867,18832.0
2018-09-19 14:20:00,65.89,65.9,65.78,65.81,31856.0,54.8784,54.8867,54.7868,54.8118,31856.0
2018-09-19 14:30:00,65.8,65.82,65.69,65.7,23474.0,54.8034,54.8201,54.7118,54.7202,23474.0
2018-09-19 14:40:00,65.7,65.73,65.67,65.73,24438.0,54.7202,54.7451,54.6952,54.7451,24438.0
2018-09-19 14:50:00,65.73,65.76,65.66,65.76,22717.0,54.7451,54.7701,54.6868,54.7701,22717.0
2018-09-19 15:00:00,65.76,65.8,65.7,65.77,33623.0,54.7701,54.8034,54.7202,54.7785,33623.0
2018-09-19 15:10:00,65.76,65.86,65.76,65.81,20500.0,54.7701,54.8534,54.7701,54.8118,20500.0
2018-09-19 15:20:00,65.81,65.87,65.8,65.85,31238.0,54.8118,54.8617,54.8034,54.8451,31238.0
2018-09-19 15:30:00,65.85,65.86,65.78,65.81,58312.0,54.8451,54.8534,54.7868,54.8118,58312.0
2018-09-19 15:40:00,65.8,65.99,65.79,65.97,86943.0,54.8034,54.9617,54.7951,54.945,86943.0
2018-09-19 15:50:00,65.97,66.03,65.95,65.95,178026.0,54.945,54.995,54.9284,54.9284,178026.0
2018-09-20 09:30:00,66.2,66.22,65.91,66.07,41399.0,55.1366,55.1533,54.8951,55.0283,41399.0
2018-09-20 09:40:00,66.03,66.14,65.99,66.06,46240.0,54.995,55.0866,54.9617,55.02,46240.0
2018-09-20 09:50:00,66.09,66.22,66.05,66.22,14018.0,55.045,55.1533,55.0117,55.1533,14018.0
2018-09-20 10:00:00,66.22,66.27,66.14,66.19,28722.0,55.1533,55.1949,55.0866,55.1283,28722.0
2018-09-20 10:10:00,66.21,66.26,66.13,66.22,27973.0,55.1449,55.1866,55.0783,55.1533,27973.0
2018-09-20 10:20:00,66.22,66.55,66.21,66.53,33958.0,55.1533,55.4281,55.1449,55.4114,33958.0
2018-09-20 10:30:00,66.54,66.66,66.52,66.66,44386.0,55.4198,55.5197,55.4031,55.5197,44386.0
2018-09-20 10:40:00,66.67,66.67,66.53,66.66,26434.0,55.528,55.528,55.4114,55.5197,26434.0
2018-09-20 10:50:00,66.67,66.75,66.6,66.62,173765.0,55.528,55.5947,55.4697,55.4864,173765.0
2018-09-20 11:00:00,66.61,66.65,66.54,66.57,28305.0,55.4781,55.5114,55.4198,55.4448,28305.0
2018-09-20 11:10:00,66.57,66.8,66.57,66.8,22189.0,55.4448,55.6363,55.4448,55.6363,22189.0
2018-09-20 11:20:00,66.81,66.85,66.63,66.63,32272.0,55.6447,55.678,55.4947,55.4947,32272.0
2018-09-20 11:30:00,66.63,66.81,66.61,66.77,16659.0,55.4947,55.6447,55.4781,55.6113,16659.0
2018-09-20 11:40:00,66.77,66.84,66.74,66.75,20176.0,55.6113,55.6696,55.5863,55.5947,20176.0
2018-09-20 11:50:00,66.76,66.93,66.76,66.89,19253.0,55.603,55.7446,55.603,55.7113,19253.0
2018-09-20 12:00:00,66.89,67.05,66.88,66.99,36071.0,55.7113,55.8445,55.703,55.7946,36071.0
2018-09-20 12:10:00,66.98,66.98,66.88,66.9,26263.0,55.7862,55.7862,55.703,55.7196,26263.0
2018-09-20 12:20:00,66.89,66.93,66.83,66.91,23162.0,55.7113,55.7446,55.6613,55.7279,23162.0
2018-09-20 12:30:00,66.9,66.99,66.89,66.91,23848.0,55.7196,55.7946,55.7113,55.7279,23848.0
2018-09-20 12:40:00,66.9,67.02,66.87,66.98,48941.0,55.7196,55.8196,55.6946,55.7862,48941.0
2018-09-20 12:50:00,66.98,67.02,66.98,66.99,20669.0,55.7862,55.8196,55.7862,55.7946,20669.0
2018-09-20 13:00:00,67.0,67.06,67.0,67.04,24460.0,55.8029,55.8529,55.8029,55.8362,24460.0
2018-09-20 13:10:00,67.03,67.05,66.95,66.97,22240.0,55.8279,55.8445,55.7613,55.7779,22240.0
2018-09-20 13:20:00,66.97,67.02,66.96,66.99,26119.0,55.7779,55.8196,55.7696,55.7946,26119.0
2018-09-20 13:30:00,67.0,67.02,66.95,67.0,22261.0,55.8029,55.8196,55.7613,55.8029,22261.0
2018-09-20 13:40:00,67.0,67.03,66.97,67.01,17478.0,55.8029,55.8279,55.7779,55.8112,17478.0
2018-09-20 13:50:00,67.0,67.01,66.94,66.95,30438.0,55.8029,55.8112,55.7529,55.7613,30438.0
2018-09-20 14:00:00,66.95,67.03,66.95,67.01,30704.0,55.7613,55.8279,55.7613,55.8112,30704.0
2018-09-20 14:10:00,67.02,67.14,67.01,67.12,58971.0,55.8196,55.9195,55.8112,55.9028,58971.0
2018-09-20 14:20:00,67.13,67.21,67.12,67.14,25943.0,55.9112,55.9778,55.9028,55.9195,25943.0
2018-09-20 14:30:00,67.13,67.21,67.13,67.19,31964.0,55.9112,55.9778,55.9112,55.9611,31964.0
2018-09-20 14:40:00,67.18,67.25,67.16,67.23,35299.0,55.9528,56.0111,55.9362,55.9945,35299.0
2018-09-20 14:50:00,67.22,67.26,67.2,67.26,33221.0,55.9861,56.0194,55.9695,56.0194,33221.0
2018-09-20 15:00:00,67.25,67.3,67.24,67.26,63126.0,56.0111,56.0528,56.0028,56.0194,63126.0
2018-09-20 15:10:00,67.27,67.35,67.26,67.33,40720.0,56.0278,56.0944,56.0194,56.0777,40720.0
2018-09-20 15:20:00,67.32,67.34,67.24,67.27,46210.0,56.0694,56.0861,56.0028,56.0278,46210.0
2018-09-20 15:30:00,67.27,67.31,67.24,67.31,61641.0,56.0278,56.0611,56.0028,56.0611,61641.0
2018-09-20 15:40:00,67.31,67.32,67.23,67.26,102136.0,56.0611,56.0694,55.9945,56.0194,102136.0
2018-09-20 15:50:00,67.25,67.39,67.19,67.36,262998.0,56.0111,56.1277,55.9611,56.1027,262998.0
2018-09-21 09:30:00,67.45,67.51,66.93,66.99,855816.0,56.1777,56.2277,55.7446,55.7946,855816.0
2018-09-21 09:40:00,66.99,67.28,66.97,67.27,44889.0,55.7946,56.0361,55.7779,56.0278,44889.0
2018-09-21 09:50:00,67.29,67.55,67.13,67.53,32886.0,56.0444,56.261,55.9112,56.2443,32886.0
2018-09-21 10:00:00,67.55,67.58,67.39,67.41,37760.0,56.261,56.286,56.1277,56.1444,37760.0
2018-09-21 10:10:00,67.42,67.49,67.28,67.33,30691.0,56.1527,56.211,56.0361,56.0777,30691.0
2018-09-21 10:20:00,67.32,67.51,67.31,67.48,41766.0,56.0694,56.2277,56.0611,56.2027,41766.0
2018-09-21 10:30:00,67.48,67.58,67.36,67.36,16866.0,56.2027,56.286,56.1027,56.1027,16866.0
2018-09-21 10:40:00,67.37,67.39,67.26,67.28,17627.0,56.1111,56.1277,56.0194,56.0361,17627.0
2018-09-21 10:50:00,67.28,67.45,67.27,67.44,30724.0,56.0361,56.1777,56.0278,56.1694,30724.0
2018-09-21 11:00:00,67.42,67.48,67.41,67.41,24740.0,56.1527,56.2027,56.1444,56.1444,24740.0
2018-09-21 11:10:00,67.41,67.47,67.31,67.46,31954.0,56.1444,56.1944,56.0611,56.186,31954.0
2018-09-21 11:20:00,67.45,67.49,67.37,67.41,22645.0,56.1777,56.211,56.1111,56.1444,22645.0
2018-09-21 11:30:00,67.4,67.49,67.37,67.45,22196.0,56.136,56.211,56.1111,56.1777,22196.0
2018-09-21 11:40:00,67.46,67.49,67.41,67.47,16627.0,56.186,56.211,56.1444,56.1944,16627.0
2018-09-21 11:50:00,67.45,67.51,67.42,67.51,21319.0,56.1777,56.2277,56.1527,56.2277,21319.0
2018-09-21 12:00:00,67.5,67.54,67.43,67.45,15459.0,56.2193,56.2527,56.161,56.1777,15459.0
2018-09-21 12:10:00,67.44,67.57,67.43,67.55,14666.0,56.1694,56.2776,56.161,56.261,14666.0
2018-09-21 12:20:00,67.54,67.62,67.51,67.58,32058.0,56.2527,56.3193,56.2277,56.286,32058.0
2018-09-21 12:30:00,67.58,67.63,67.53,67.55,35174.0,56.286,56.3276,56.2443,56.261,35174.0
2018-09-21 12:40:00,67.54,67.56,67.5,67.53,30971.0,56.2527,56.2693,56.2193,56.2443,30971.0
2018-09-21 12:50:00,67.52,67.56,67.49,67.51,30439.0,56.236,56.2693,56.211,56.2277,30439.0
2018-09-21 13:00:00,67.51,67.56,67.5,67.51,12316.0,56.2277,56.2693,56.2193,56.2277,12316.0
2018-09-21 13:10:00,67.51,67.59,67.49,67.59,20355.0,56.2277,56.2943,56.211,56.2943,20355.0
2018-09-21 13:20:00,67.59,67.65,67.59,67.6,26520.0,56.2943,56.3443,56.2943,56.3026,26520.0
2018-09-21 13:30:00,67.59,67.64,67.56,67.61,45083.0,56.2943,56.3359,56.2693,56.311,45083.0
2018-09-21 13:40:00,67.61,67.7,67.6,67.7,43603.0,56.311,56.3859,56.3026,56.3859,43603.0
2018-09-21 13:50:00,67.7,67.73,67.66,67.7,41321.0,56.3859,56.4109,56.3526,56.3859,41321.0
2018-09-21 14:00:00,67.72,67.74,67.67,67.68,17319.0,56.4026,56.4192,56.3609,56.3693,17319.0
2018-09-21 14:10:00,67.68,67.7,67.64,67.69,27023.0,56.3693,56.3859,56.3359,56.3776,27023.0
2018-09-21 14:20:00,67.7,67.8,67.69,67.75,64450.0,56.3859,56.4692,56.3776,56.4276,64450.0
2018-09-21 14:30:00,67.75,67.78,67.75,67.78,46679.0,56.4276,56.4525,56.4276,56.4525,46679.0
2018-09-21 14:40:00,67.78,67.87,67.76,67.8,35807.0,56.4525,56.5275,56.4359,56.4692,35807.0
2018-09-21 14:50:00,67.79,67.8,67.62,67.63,61687.0,56.4609,56.4692,56.3193,56.3276,61687.0
2018-09-21 15:00:00,67.63,67.68,67.62,67.67,45649.0,56.3276,56.3693,56.3193,56.3609,45649.0
2018-09-21 15:10:00,67.68,67.7,67.61,67.62,46316.0,56.3693,56.3859,56.311,56.3193,46316.0
2018-09-21 15:20:00,67.61,67.64,67.56,67.56,42881.0,56.311,56.3359,56.2693,56.2693,42881.0
2018-09-21 15:30:00,67.56,67.57,67.48,67.48,63058.0,56.2693,56.2776,56.2027,56.2027,63058.0
2018-09-21 15:40:00,67.49,67.52,67.43,67.43,77481.0,56.211,56.236,56.161,56.161,77481.0
2018-09-21 15:50:00,67.44,67.52,67.43,67.49,209208.0,56.1694,56.236,56.161,56.211,209208.0
2018-09-24 09:30:00,67.5,67.54,67.1,67.12,100327.0,56.2193,56.2527,55.8862,55.9028,100327.0
2018-09-24 09:40:00,67.11,67.21,67.08,67.16,28811.0,55.8945,55.9778,55.8695,55.9362,28811.0
2018-09-24 09:50:00,67.16,67.19,66.91,67.01,52653.0,55.9362,55.9611,55.7279,55.8112,52653.0
2018-09-24 10:00:00,67.02,67.1,66.98,67.05,27561.0,55.8196,55.8862,55.7862,55.8445,27561.0
2018-09-24 10:10:00,67.05,67.12,66.97,66.98,37973.0,55.8445,55.9028,55.7779,55.7862,37973.0
2018-09-24 10:20:00,66.98,67.04,66.94,66.98,69145.0,55.7862,55.8362,55.7529,55.7862,69145.0
2018-09-24 10:30:00,66.98,67.05,66.95,67.01,52276.0,55.7862,55.8445,55.7613,55.8112,52276.0
2018-09-24 10:40:00,67.0,67.04,66.94,67.0,102225.0,55.8029,55.8362,55.7529,55.8029,102225.0
2018-09-24 10:50:00,66.99,67.01,66.8,66.94,76381.0,55.7946,55.8112,55.6363,55.7529,76381.0
2018-09-24 11:00:00,66.93,67.0,66.87,66.97,143908.0,55.7446,55.8029,55.6946,55.7779,143908.0
2018-09-24 11:10:00,66.95,66.98,66.79,66.81,82674.0,55.7613,55.7862,55.628,55.6447,82674.0
2018-09-24 11:20:00,66.81,66.81,66.64,66.67,35646.0,55.6447,55.6447,55.5031,55.528,35646.0
2018-09-24 11:30:00,66.68,66.69,66.49,66.58,25101.0,55.5364,55.5447,55.3781,55.4531,25101.0
2018-09-24 11:40:00,66.58,66.58,66.37,66.37,24758.0,55.4531,55.4531,55.2782,55.2782,24758.0
2018-09-24 11:50:00,66.37,66.37,66.17,66.17,48809.0,55.2782,55.2782,55.1116,55.1116,48809.0
2018-09-24 12:00:00,66.17,66.25,66.15,66.21,26743.0,55.1116,55.1782,55.095,55.1449,26743.0
2018-09-24 12:10:00,66.21,66.36,66.21,66.33,36810.0,55.1449,55.2699,55.1449,55.2449,36810.0
2018-09-24 12:20:00,66.33,66.37,66.19,66.21,94773.0,55.2449,55.2782,55.1283,55.1449,94773.0
2018-09-24 12:30:00,66.21,66.22,66.06,66.11,37262.0,55.1449,55.1533,55.02,55.0616,37262.0
2018-09-24 12:40:00,66.11,66.14,66.03,66.14,43477.0,55.0616,55.0866,54.995,55.0866,43477.0
2018-09-24 12:50:00,66.14,66.21,66.12,66.15,57439.0,55.0866,55.1449,55.07,55.095,57439.0
2018-09-24 13:00:00,66.15,66.15,65.99,66.03,25079.0,55.095,55.095,54.9617,54.995,25079.0
2018-09-24 13:10:00,66.02,66.05,65.89,65.89,33211.0,54.9867,55.0117,54.8784,54.8784,33211.0
2018-09-24 13:20:00,65.9,65.91,65.83,65.84,126237.0,54.8867,54.8951,54.8284,54.8368,126237.0
2018-09-24 13:30:00,65.85,66.11,65.83,66.08,133161.0,54.8451,55.0616,54.8284,55.0366,133161.0
2018-09-24 13:40:00,66.07,66.14,66.06,66.1,30154.0,55.0283,55.0866,55.02,55.0533,30154.0
2018-09-24 13:50:00,66.11,66.14,66.08,66.13,25540.0,55.0616,55.0866,55.0366,55.0783,25540.0
2018-09-24 14:00:00,66.13,66.27,66.11,66.22,48475.0,55.0783,55.1949,55.0616,55.1533,48475.0
2018-09-24 14:10:00,66.23,66.32,66.23,66.25,24863.0,55.1616,55.2365,55.1616,55.1782,24863.0
2018-09-24 14:20:00,66.23,66.24,66.14,66.19,24725.0,55.1616,55.1699,55.0866,55.1283,24725.0
2018-09-24 14:30:00,66.19,66.22,66.12,66.19,28807.0,55.1283,55.1533,55.07,55.1283,28807.0
2018-09-24 14:40:00,66.19,66.2,66.12,66.12,18947.0,55.1283,55.1366,55.07,55.07,18947.0
2018-09-24 14:50:00,66.13,66.24,66.12,66.2,59447.0,55.0783,55.1699,55.07,55.1366,59447.0
2018-09-24 15:00:00,66.2,66.21,66.14,66.17,41332.0,55.1366,55.1449,55.0866,55.1116,41332.0
2018-09-24 15:10:00,66.18,66.23,66.14,66.21,32091.0,55.1199,55.1616,55.0866,55.1449,32091.0
2018-09-24 15:20:00,66.21,66.22,66.14,66.2,85770.0,55.1449,55.1533,55.0866,55.1366,85770.0
2018-09-24 15:30:00,66.2,66.23,66.15,66.21,56740.0,55.1366,55.1616,55.095,55.1449,56740.0
2018-09-24 15:40:00,66.2,66.26,66.18,66.26,122635.0,55.1366,55.1866,55.1199,55.1866,122635.0
2018-09-24 15:50:00,66.26,66.34,66.23,66.3,223920.0,55.1866,55.2532,55.1616,55.2199,223920.0
2018-09-25 09:30:00,66.55,66.57,66.1,66.15,52181.0,55.4281,55.4448,55.0533,55.095,52181.0
2018-09-25 09:40:00,66.2,66.29,66.14,66.28,43463.0,55.1366,55.2116,55.0866,55.2032,43463.0
2018-09-25 09:50:00,66.27,66.31,66.16,66.16,40111.0,55.1949,55.2282,55.1033,55.1033,40111.0
2018-09-25 10:00:00,66.17,66.26,66.13,66.21,37210.0,55.1116,55.1866,55.0783,55.1449,37210.0
2018-09-25 10:10:00,66.23,66.25,66.18,66.21,19923.0,55.1616,55.1782,55.1199,55.1449,19923.0
2018-09-25 10:20:00,66.22,66.35,66.21,66.3,17994.0,55.1533,55.2615,55.1449,55.2199,17994.0
2018-09-25 10:30:00,66.3,66.32,66.21,66.29,19999.0,55.2199,55.2365,55.1449,55.2116,19999.0
2018-09-25 10:40:00,66.28,66.49,66.26,66.49,20020.0,55.2032,55.3781,55.1866,55.3781,20020.0
2018-09-25 10:50:00,66.5,66.62,66.46,66.59,27016.0,55.3865,55.4864,55.3531,55.4614,27016.0
2018-09-25 11:00:00,66.59,66.84,66.58,66.78,82518.0,55.4614,55.6696,55.4531,55.6197,82518.0
2018-09-25 11:10:00,66.78,66.83,66.72,66.83,61703.0,55.6197,55.6613,55.5697,55.6613,61703.0
2018-09-25 11:20:00,66.83,66.86,66.76,66.86,45911.0,55.6613,55.6863,55.603,55.6863,45911.0
2018-09-25 11:30:00,66.87,66.88,66.77,66.82,193776.0,55.6946,55.703,55.6113,55.653,193776.0
2018-09-25 11:40:00,66.81,66.9,66.79,66.84,37364.0,55.6447,55.7196,55.628,55.6696,37364.0
2018-09-25 11:50:00,66.84,66.88,66.73,66.78,33687.0,55.6696,55.703,55.578,55.6197,33687.0
2018-09-25 12:00:00,66.78,66.78,66.46,66.48,38816.0,55.6197,55.6197,55.3531,55.3698,38816.0
2018-09-25 12:10:00,66.48,66.52,66.45,66.51,34756.0,55.3698,55.4031,55.3448,55.3948,34756.0
2018-09-25 12:20:00,66.51,66.52,66.46,66.5,20432.0,55.3948,55.4031,55.3531,55.3865,20432.0
2018-09-25 12:30:00,66.5,66.53,66.46,66.48,26625.0,55.3865,55.4114,55.3531,55.3698,26625.0
2018-09-25 12:40:00,66.49,66.51,66.36,66.4,37215.0,55.3781,55.3948,55.2699,55.3032,37215.0
2018-09-25 12:50:00,66.39,66.46,66.38,66.43,44965.0,55.2948,55.3531,55.2865,55.3282,44965.0
2018-09-25 13:00:00,66.42,66.45,66.31,66.37,139180.0,55.3198,55.3448,55.2282,55.2782,139180.0
2018-09-25 13:10:00,66.37,66.45,66.36,66.45,63574.0,55.2782,55.3448,55.2699,55.3448,63574.0
2018-09-25 13:20:00,66.45,66.46,66.41,66.44,44542.0,55.3448,55.3531,55.3115,55.3365,44542.0
2018-09-25 13:30:00,66.44,66.48,66.41,66.45,47978.0,55.3365,55.3698,55.3115,55.3448,47978.0
2018-09-25 13:40:00,66.44,66.45,66.41,66.43,72177.0,55.3365,55.3448,55.3115,55.3282,72177.0
2018-09-25 13:50:00,66.43,66.45,66.33,66.36,83778.0,55.3282,55.3448,55.2449,55.2699,83778.0
2018-09-25 14:00:00,66.35,66.35,66.29,66.34,23583.0,55.2615,55.2615,55.2116,55.2532,23583.0
2018-09-25 14:10:00,66.34,66.4,66.33,66.39,32244.0,55.2532,55.3032,55.2449,55.2948,32244.0
2018-09-25 14:20:00,66.38,66.38,66.24,66.31,80499.0,55.2865,55.2865,55.1699,55.2282,80499.0
2018-09-25 14:30:00,66.31,66.35,66.24,66.24,38220.0,55.2282,55.2615,55.1699,55.1699,38220.0
2018-09-25 14:40:00,66.25,66.33,66.24,66.28,31269.0,55.1782,55.2449,55.1699,55.2032,31269.0
2018-09-25 14:50:00,66.28,66.36,66.27,66.34,22937.0,55.2032,55.2699,55.1949,55.2532,22937.0
2018-09-25 15:00:00,66.34,66.43,66.34,66.42,18873.0,55.2532,55.3282,55.2532,55.3198,18873.0
2018-09-25 15:10:00,66.41,66.41,66.33,66.39,74697.0,55.3115,55.3115,55.2449,55.2948,74697.0
2018-09-25 15:20:00,66.38,66.43,66.36,66.41,41582.0,55.2865,55.3282,55.2699,55.3115,41582.0
2018-09-25 15:30:00,66.4,66.49,66.39,66.46,48138.0,55.3032,55.3781,55.2948,55.3531,48138.0
2018-09-25 15:40:00,66.45,66.5,66.41,66.47,95414.0,55.3448,55.3865,55.3115,55.3615,95414.0
2018-09-25 15:50:00,66.46,66.47,66.3,66.38,287961.0,55.3531,55.3615,55.2199,55.2865,287961.0
2018-09-26 09:30:00,66.26,66.37,66.07,66.34,50809.0,55.1866,55.2782,55.0283,55.2532,50809.0
2018-09-26 09:40:00,66.38,66.38,66.29,66.35,7863.0,55.2865,55.2865,55.2116,55.2615,7863.0
2018-09-26 09:50:00,66.33,66.44,66.29,66.44,36735.0,55.2449,55.3365,55.2116,55.3365,36735.0
2018-09-26 10:00:00,66.4,66.41,66.31,66.37,42718.0,55.3032,55.3115,55.2282,55.2782,42718.0
2018-09-26 10:10:00,66.35,66.44,66.32,66.34,18520.0,55.2615,55.3365,55.2365,55.2532,18520.0
2018-09-26 10:20:00,66.34,66.36,66.27,66.34,42137.0,55.2532,55.2699,55.1949,55.2532,42137.0
2018-09-26 10:30:00,66.34,66.41,66.28,66.3,88031.0,55.2532,55.3115,55.2032,55.2199,88031.0
2018-09-26 10:40:00,66.28,66.28,66.16,66.22,25229.0,55.2032,55.2032,55.1033,55.1533,25229.0
2018-09-26 10:50:00,66.22,66.28,66.18,66.22,25305.0,55.1533,55.2032,55.1199,55.1533,25305.0
2018-09-26 11:00:00,66.21,66.24,66.15,66.22,40104.0,55.1449,55.1699,55.095,55.1533,40104.0
2018-09-26 11:10:00,66.22,66.24,66.19,66.21,21543.0,55.1533,55.1699,55.1283,55.1449,21543.0
2018-09-26 11:20:00,66.2,66.24,66.19,66.21,15701.0,55.1366,55.1699,55.1283,55.1449,15701.0
2018-09-26 11:30:00,66.22,66.31,66.2,66.29,82133.0,55.1533,55.2282,55.1366,55.2116,82133.0
2018-09-26 11:40:00,66.3,66.36,66.28,66.33,49136.0,55.2199,55.2699,55.2032,55.2449,49136.0
2018-09-26 11:50:00,66.33,66.36,66.28,66.28,19330.0,55.2449,55.2699,55.2032,55.2032,19330.0
2018-09-26 12:00:00,66.29,66.29,66.14,66.15,8420.0,55.2116,55.2116,55.0866,55.095,8420.0
2018-09-26 12:10:00,66.14,66.17,66.1,66.16,22507.0,55.0866,55.1116,55.0533,55.1033,22507.0
2018-09-26 12:20:00,66.15,66.18,66.09,66.16,11196.0,55.095,55.1199,55.045,55.1033,11196.0
2018-09-26 12:30:00,66.17,66.24,66.16,66.24,9128.0,55.1116,55.1699,55.1033,55.1699,9128.0
2018-09-26 12:40:00,66.23,66.28,66.2,66.25,5797.0,55.1616,55.2032,55.1366,55.1782,5797.0
2018-09-26 12:50:00,66.25,66.34,66.25,66.31,5029.0,55.1782,55.2532,55.1782,55.2282,5029.0
2018-09-26 13:00:00,66.32,66.36,66.31,66.33,20092.0,55.2365,55.2699,55.2282,55.2449,20092.0
2018-09-26 13:10:00,66.34,66.37,66.27,66.3,17297.0,55.2532,55.2782,55.1949,55.2199,17297.0
2018-09-26 13:20:00,66.3,66.32,66.28,66.3,22621.0,55.2199,55.2365,55.2032,55.2199,22621.0
2018-09-26 13:30:00,66.29,66.42,66.28,66.39,12048.0,55.2116,55.3198,55.2032,55.2948,12048.0
2018-09-26 13:40:00,66.38,66.49,66.36,66.43,15088.0,55.2865,55.3781,55.2699,55.3282,15088.0
2018-09-26 13:50:00,66.44,66.44,66.36,66.37,18209.0,55.3365,55.3365,55.2699,55.2782,18209.0
2018-09-26 14:00:00,66.38,66.61,66.38,66.39,16435.0,55.2865,55.4781,55.2865,55.2948,16435.0
2018-09-26 14:10:00,66.4,66.46,66.36,66.36,20587.0,55.3032,55.3531,55.2699,55.2699,20587.0
2018-09-26 14:20:00,66.38,66.44,66.35,66.39,12126.0,55.2865,55.3365,55.2615,55.2948,12126.0
2018-09-26 14:30:00,66.38,66.43,66.28,66.31,15710.0,55.2865,55.3282,55.2032,55.2282,15710.0
2018-09-26 14:40:00,66.3,66.38,66.3,66.31,35232.0,55.2199,55.2865,55.2199,55.2282,35232.0
2018-09-26 14:50:00,66.29,66.31,66.22,66.26,28462.0,55.2116,55.2282,55.1533,55.1866,28462.0
2018-09-26 15:00:00,66.3,66.43,66.28,66.43,29768.0,55.2199,55.3282,55.2032,55.3282,29768.0
2018-09-26 15:10:00,66.44,66.47,66.42,66.43,43093.0,55.3365,55.3615,55.3198,55.3282,43093.0
2018-09-26 15:20:00,66.43,66.43,66.33,66.37,48805.0,55.3282,55.3282,55.2449,55.2782,48805.0
2018-09-26 15:30:00,66.36,66.38,66.16,66.17,104042.0,55.2699,55.2865,55.1033,55.1116,104042.0
2018-09-26 15:40:00,66.17,66.2,65.96,65.98,123205.0,55.1116,55.1366,54.9367,54.9534,123205.0
2018-09-26 15:50:00,65.98,66.07,65.89,66.0,324444.0,54.9534,55.0283,54.8784,54.97,324444.0
2018-09-27 09:30:00,66.16,66.38,66.01,66.38,29576.0,55.1033,55.2865,54.9783,55.2865,29576.0
2018-09-27 09:40:00,66.41,66.45,66.3,66.32,45636.0,55.3115,55.3448,55.2199,55.2365,45636.0
2018-09-27 09:50:00,66.31,66.39,66.18,66.38,48524.0,55.2282,55.2948,55.1199,55.2865,48524.0
2018-09-27 10:00:00,66.41,66.57,66.41,66.5,31751.0,55.3115,55.4448,55.3115,55.3865,31751.0
2018-09-27 10:10:00,66.51,66.58,66.49,66.53,40173.0,55.3948,55.4531,55.3781,55.4114,40173.0
2018-09-27 10:20:00,66.5,66.51,66.41,66.45,41187.0,55.3865,55.3948,55.3115,55.3448,41187.0
2018-09-27 10:30:00,66.46,66.46,66.42,66.46,11146.0,55.3531,55.3531,55.3198,55.3531,11146.0
2018-09-27 10:40:00,66.44,66.5,66.41,66.44,18952.0,55.3365,55.3865,55.3115,55.3365,18952.0
2018-09-27 10:50:00,66.44,66.44,66.24,66.25,13396.0,55.3365,55.3365,55.1699,55.1782,13396.0
2018-09-27 11:00:00,66.23,66.23,66.02,66.02,43101.0,55.1616,55.1616,54.9867,54.9867,43101.0
2018-09-27 11:10:00,66.02,66.09,66.02,66.06,15020.0,54.9867,55.045,54.9867,55.02,15020.0
2018-09-27 11:20:00,66.06,66.3,66.06,66.3,19398.0,55.02,55.2199,55.02,55.2199,19398.0
2018-09-27 11:30:00,66.32,66.45,66.3,66.4,26056.0,55.2365,55.3448,55.2199,55.3032,26056.0
2018-09-27 11:40:00,66.39,66.52,66.39,66.48,58787.0,55.2948,55.4031,55.2948,55.3698,58787.0
2018-09-27 11:50:00,66.48,66.56,66.41,66.54,124238.0,55.3698,55.4364,55.3115,55.4198,124238.0
2018-09-27 12:00:00,66.54,66.56,66.5,66.53,19581.0,55.4198,55.4364,55.3865,55.4114,19581.0
2018-09-27 12:10:00,66.52,66.64,66.51,66.63,14619.0,55.4031,55.5031,55.3948,55.4947,14619.0
2018-09-27 12:20:00,66.62,66.62,66.51,66.53,17523.0,55.4864,55.4864,55.3948,55.4114,17523.0
2018-09-27 12:30:00,66.54,66.56,66.51,66.51,16495.0,55.4198,55.4364,55.3948,55.3948,16495.0
2018-09-27 12:40:00,66.51,66.52,66.44,66.47,17503.0,55.3948,55.4031,55.3365,55.3615,17503.0
2018-09-27 12:50:00,66.48,66.56,66.46,66.5,31174.0,55.3698,55.4364,55.3531,55.3865,31174.0
2018-09-27 13:00:00,66.49,66.52,66.43,66.48,46251.0,55.3781,55.4031,55.3282,55.3698,46251.0
2018-09-27 13:10:00,66.48,66.53,66.45,66.51,71129.0,55.3698,55.4114,55.3448,55.3948,71129.0
2018-09-27 13:20:00,66.52,66.59,66.51,66.53,7623.0,55.4031,55.4614,55.3948,55.4114,7623.0
2018-09-27 13:30:00,66.53,66.56,66.52,66.53,8475.0,55.4114,55.4364,55.4031,55.4114,8475.0
2018-09-27 13:40:00,66.53,66.62,66.52,66.61,25729.0,55.4114,55.4864,55.4031,55.4781,25729.0
2018-09-27 13:50:00,66.6,66.6,66.54,66.57,11013.0,55.4697,55.4697,55.4198,55.4448,11013.0
2018-09-27 14:00:00,66.55,66.57,66.52,66.55,33964.0,55.4281,55.4448,55.4031,55.4281,33964.0
2018-09-27 14:10:00,66.56,66.6,66.53,66.59,33386.0,55.4364,55.4697,55.4114,55.4614,33386.0
2018-09-27 14:20:00,66.59,66.63,66.58,66.62,32534.0,55.4614,55.4947,55.4531,55.4864,32534.0
2018-09-27 14:30:00,66.63,66.66,66.6,66.64,37240.0,55.4947,55.5197,55.4697,55.5031,37240.0
2018-09-27 14:40:00,66.64,66.66,66.61,66.64,28935.0,55.5031,55.5197,55.4781,55.5031,28935.0
2018-09-27 14:50:00,66.64,66.67,66.6,66.62,96437.0,55.5031,55.528,55.4697,55.4864,96437.0
2018-09-27 15:00:00,66.62,66.66,66.54,66.56,79058.0,55.4864,55.5197,55.4198,55.4364,79058.0
2018-09-27 15:10:00,66.56,66.56,66.46,66.47,38839.0,55.4364,55.4364,55.3531,55.3615,38839.0
2018-09-27 15:20:00,66.47,66.49,66.4,66.4,31178.0,55.3615,55.3781,55.3032,55.3032,31178.0
2018-09-27 15:30:00,66.39,66.4,66.34,66.35,75820.0,55.2948,55.3032,55.2532,55.2615,75820.0
2018-09-27 15:40:00,66.36,66.46,66.34,66.45,94155.0,55.2699,55.3531,55.2532,55.3448,94155.0
2018-09-27 15:50:00,66.46,66.51,66.43,66.46,324625.0,55.3531,55.3948,55.3282,55.3531,324625.0
2018-09-28 09:30:00,66.46,66.7,66.46,66.6,50458.0,55.3531,55.553,55.3531,55.4697,50458.0
2018-09-28 09:40:00,66.61,66.74,66.6,66.74,48876.0,55.4781,55.5863,55.4697,55.5863,48876.0
2018-09-28 09:50:00,66.73,66.86,66.69,66.7,33743.0,55.578,55.6863,55.5447,55.553,33743.0
2018-09-28 10:00:00,66.66,66.91,66.63,66.9,72228.0,55.5197,55.7279,55.4947,55.7196,72228.0
2018-09-28 10:10:00,66.9,66.99,66.8,66.97,160524.0,55.7196,55.7946,55.6363,55.7779,160524.0
2018-09-28 10:20:00,66.99,67.06,66.88,67.06,28681.0,55.7946,55.8529,55.703,55.8529,28681.0
2018-09-28 10:30:00,67.05,67.06,66.97,67.02,15191.0,55.8445,55.8529,55.7779,55.8196,15191.0
2018-09-28 10:40:00,67.01,67.04,66.93,66.94,30434.0,55.8112,55.8362,55.7446,55.7529,30434.0
2018-09-28 10:50:00,66.95,67.01,66.93,66.95,31560.0,55.7613,55.8112,55.7446,55.7613,31560.0
2018-09-28 11:00:00,66.96,67.04,66.83,66.84,25093.0,55.7696,55.8362,55.6613,55.6696,25093.0
2018-09-28 11:10:00,66.85,66.88,66.77,66.81,33550.0,55.678,55.703,55.6113,55.6447,33550.0
2018-09-28 11:20:00,66.82,66.93,66.8,66.89,52635.0,55.653,55.7446,55.6363,55.7113,52635.0
2018-09-28 11:30:00,66.88,66.91,66.84,66.87,56900.0,55.703,55.7279,55.6696,55.6946,56900.0
2018-09-28 11:40:00,66.88,66.93,66.87,66.9,25194.0,55.703,55.7446,55.6946,55.7196,25194.0
2018-09-28 11:50:00,66.9,66.92,66.87,66.9,18908.0,55.7196,55.7363,55.6946,55.7196,18908.0
2018-09-28 12:00:00,66.9,66.93,66.88,66.92,31534.0,55.7196,55.7446,55.703,55.7363,31534.0
2018-09-28 12:10:00,66.93,67.06,66.92,66.97,43021.0,55.7446,55.8529,55.7363,55.7779,43021.0
2018-09-28 12:20:00,66.98,67.02,66.92,67.01,38274.0,55.7862,55.8196,55.7363,55.8112,38274.0
2018-09-28 12:30:00,67.0,67.02,66.98,66.99,17351.0,55.8029,55.8196,55.7862,55.7946,17351.0
2018-09-28 12:40:00,67.0,67.03,66.97,66.99,44888.0,55.8029,55.8279,55.7779,55.7946,44888.0
2018-09-28 12:50:00,66.99,67.15,66.96,67.1,24230.0,55.7946,55.9278,55.7696,55.8862,24230.0
2018-09-28 13:00:00,67.1,67.22,67.09,67.2,26109.0,55.8862,55.9861,55.8779,55.9695,26109.0
2018-09-28 13:10:00,67.2,67.27,67.19,67.25,26127.0,55.9695,56.0278,55.9611,56.0111,26127.0
2018-09-28 13:20:00,67.26,67.45,67.25,67.44,48328.0,56.0194,56.1777,56.0111,56.1694,48328.0
2018-09-28 13:30:00,67.45,67.51,67.38,67.4,56705.0,56.1777,56.2277,56.1194,56.136,56705.0
2018-09-28 13:40:00,67.4,67.41,67.31,67.33,27447.0,56.136,56.1444,56.0611,56.0777,27447.0
2018-09-28 13:50:00,67.34,67.38,67.3,67.38,28535.0,56.0861,56.1194,56.0528,56.1194,28535.0
2018-09-28 14:00:00,67.38,67.41,67.31,67.35,40023.0,56.1194,56.1444,56.0611,56.0944,40023.0
2018-09-28 14:10:00,67.34,67.38,67.29,67.37,47950.0,56.0861,56.1194,56.0444,56.1111,47950.0
2018-09-28 14:20:00,67.37,67.37,67.26,67.29,28751.0,56.1111,56.1111,56.0194,56.0444,28751.0
2018-09-28 14:30:00,67.3,67.31,67.25,67.31,18124.0,56.0528,56.0611,56.0111,56.0611,18124.0
2018-09-28 14:40:00,67.31,67.33,67.28,67.33,21126.0,56.0611,56.0777,56.0361,56.0777,21126.0
2018-09-28 14:50:00,67.33,67.49,67.33,67.47,34529.0,56.0777,56.211,56.0777,56.1944,34529.0
2018-09-28 15:00:00,67.47,67.54,67.46,67.51,46610.0,56.1944,56.2527,56.186,56.2277,46610.0
2018-09-28 15:10:00,67.51,67.56,67.5,67.56,54930.0,56.2277,56.2693,56.2193,56.2693,54930.0
2018-09-28 15:20:00,67.56,67.63,67.48,67.48,57573.0,56.2693,56.3276,56.2027,56.2027,57573.0
2018-09-28 15:30:00,67.48,67.5,67.41,67.45,109489.0,56.2027,56.2193,56.1444,56.1777,109489.0
2018-09-28 15:40:00,67.45,67.71,67.44,67.68,157129.0,56.1777,56.3942,56.1694,56.3693,157129.0
2018-09-28 15:50:00,67.67,67.81,67.63,67.78,409997.0,56.3609,56.4775,56.3276,56.4525,409997.0
2018-10-01 09:30:00,67.69,67.99,67.49,67.49,51708.0,56.3776,56.6274,56.211,56.211,51708.0
2018-10-01 09:40:00,67.54,67.61,67.42,67.58,51101.0,56.2527,56.311,56.1527,56.286,51101.0
2018-10-01 09:50:00,67.58,67.63,67.43,67.47,37529.0,56.286,56.3276,56.161,56.1944,37529.0
2018-10-01 10:00:00,67.47,67.5,67.33,67.35,34586.0,56.1944,56.2193,56.0777,56.0944,34586.0
2018-10-01 10:10:00,67.35,67.37,67.17,67.2,47331.0,56.0944,56.1111,55.9445,55.9695,47331.0
2018-10-01 10:20:00,67.22,67.31,67.14,67.26,31993.0,55.9861,56.0611,55.9195,56.0194,31993.0
2018-10-01 10:30:00,67.25,67.37,67.25,67.3,34953.0,56.0111,56.1111,56.0111,56.0528,34953.0
2018-10-01 10:40:00,67.3,67.38,67.27,67.36,29098.0,56.0528,56.1194,56.0278,56.1027,29098.0
2018-10-01 10:50:00,67.36,67.46,67.36,67.45,17695.0,56.1027,56.186,56.1027,56.1777,17695.0
2018-10-01 11:00:00,67.45,67.56,67.39,67.49,41961.0,56.1777,56.2693,56.1277,56.211,41961.0
2018-10-01 11:10:00,67.51,67.69,67.51,67.56,21350.0,56.2277,56.3776,56.2277,56.2693,21350.0
2018-10-01 11:20:00,67.58,67.71,67.58,67.65,30191.0,56.286,56.3942,56.286,56.3443,30191.0
2018-10-01 11:30:00,67.64,67.83,67.64,67.83,31284.0,56.3359,56.4942,56.3359,56.4942,31284.0
2018-10-01 11:40:00,67.84,67.98,67.83,67.85,42941.0,56.5025,56.6191,56.4942,56.5108,42941.0
2018-10-01 11:50:00,67.86,67.91,67.74,67.76,28324.0,56.5192,56.5608,56.4192,56.4359,28324.0
2018-10-01 12:00:00,67.77,67.8,67.69,67.74,48740.0,56.4442,56.4692,56.3776,56.4192,48740.0
2018-10-01 12:10:00,67.76,67.78,67.62,67.63,37210.0,56.4359,56.4525,56.3193,56.3276,37210.0
2018-10-01 12:20:00,67.63,67.63,67.44,67.44,20512.0,56.3276,56.3276,56.1694,56.1694,20512.0
2018-10-01 12:30:00,67.44,67.49,67.41,67.48,15818.0,56.1694,56.211,56.1444,56.2027,15818.0
2018-10-01 12:40:00,67.49,67.51,67.41,67.41,26510.0,56.211,56.2277,56.1444,56.1444,26510.0
2018-10-01 12:50:00,67.42,67.54,67.41,67.51,23043.0,56.1527,56.2527,56.1444,56.2277,23043.0
2018-10-01 13:00:00,67.49,67.49,67.42,67.45,26460.0,56.211,56.211,56.1527,56.1777,26460.0
2018-10-01 13:10:00,67.45,67.53,67.42,67.51,22191.0,56.1777,56.2443,56.1527,56.2277,22191.0
2018-10-01 13:20:00,67.5,67.53,67.48,67.5,25573.0,56.2193,56.2443,56.2027,56.2193,25573.0
2018-10-01 13:30:00,67.51,67.54,67.47,67.5,31565.0,56.2277,56.2527,56.1944,56.2193,31565.0
2018-10-01 13:40:00,67.5,67.5,67.46,67.46,27829.0,56.2193,56.2193,56.186,56.186,27829.0
2018-10-01 13:50:00,67.47,67.48,67.41,67.48,33563.0,56.1944,56.2027,56.1444,56.2027,33563.0
2018-10-01 14:00:00,67.49,67.52,67.44,67.49,37783.0,56.211,56.236,56.1694,56.211,37783.0
2018-10-01 14:10:00,67.5,67.5,67.44,67.45,19546.0,56.2193,56.2193,56.1694,56.1777,19546.0
2018-10-01 14:20:00,67.45,67.52,67.42,67.5,27956.0,56.1777,56.236,56.1527,56.2193,27956.0
2018-10-01 14:30:00,67.5,67.52,67.46,67.49,30432.0,56.2193,56.236,56.186,56.211,30432.0
2018-10-01 14:40:00,67.49,67.54,67.46,67.54,74727.0,56.211,56.2527,56.186,56.2527,74727.0
2018-10-01 14:50:00,67.54,67.54,67.45,67.51,54757.0,56.2527,56.2527,56.1777,56.2277,54757.0
2018-10-01 15:00:00,67.5,67.52,67.41,67.42,94952.0,56.2193,56.236,56.1444,56.1527,94952.0
2018-10-01 15:10:00,67.42,67.45,67.36,67.39,80192.0,56.1527,56.1777,56.1027,56.1277,80192.0
2018-10-01 15:20:00,67.39,67.41,67.28,67.32,77796.0,56.1277,56.1444,56.0361,56.0694,77796.0
2018-10-01 15:30:00,67.32,67.44,67.3,67.37,63156.0,56.0694,56.1694,56.0528,56.1111,63156.0
2018-10-01 15:40:00,67.38,67.42,67.29,67.34,82593.0,56.1194,56.1527,56.0444,56.0861,82593.0
2018-10-01 15:50:00,67.34,67.38,67.21,67.22,244365.0,56.0861,56.1194,55.9778,55.9861,244365.0
2018-10-02 09:30:00,67.06,67.15,66.51,66.62,101843.0,55.8529,55.9278,55.3948,55.4864,101843.0
2018-10-02 09:40:00,66.59,66.97,66.54,66.54,87193.0,55.4614,55.7779,55.4198,55.4198,87193.0
2018-10-02 09:50:00,66.53,66.61,66.46,66.59,40056.0,55.4114,55.4781,55.3531,55.4614,40056.0
2018-10-02 10:00:00,66.56,66.74,66.48,66.7,39738.0,55.4364,55.5863,55.3698,55.553,39738.0
2018-10-02 10:10:00,66.7,66.76,66.63,66.63,29407.0,55.553,55.603,55.4947,55.4947,29407.0
2018-10-02 10:20:00,66.61,66.79,66.54,66.78,56333.0,55.4781,55.628,55.4198,55.6197,56333.0
2018-10-02 10:30:00,66.78,66.82,66.68,66.73,46405.0,55.6197,55.653,55.5364,55.578,46405.0
2018-10-02 10:40:00,66.74,66.74,66.55,66.6,37672.0,55.5863,55.5863,55.4281,55.4697,37672.0
2018-10-02 10:50:00,66.61,66.71,66.6,66.7,22277.0,55.4781,55.5614,55.4697,55.553,22277.0
2018-10-02 11:00:00,66.68,66.7,66.58,66.58,23129.0,55.5364,55.553,55.4531,55.4531,23129.0
2018-10-02 11:10:00,66.57,66.6,66.49,66.51,39082.0,55.4448,55.4697,55.3781,55.3948,39082.0
2018-10-02 11:20:00,66.51,66.58,66.49,66.55,64210.0,55.3948,55.4531,55.3781,55.4281,64210.0
2018-10-02 11:30:00,66.55,66.57,66.5,66.55,44075.0,55.4281,55.4448,55.3865,55.4281,44075.0
2018-10-02 11:40:00,66.54,66.62,66.48,66.61,41481.0,55.4198,55.4864,55.3698,55.4781,41481.0
2018-10-02 11:50:00,66.61,66.66,66.61,66.64,27835.0,55.4781,55.5197,55.4781,55.5031,27835.0
2018-10-02 12:00:00,66.63,66.84,66.63,66.78,29949.0,55.4947,55.6696,55.4947,55.6197,29949.0
2018-10-02 12:10:00,66.78,66.8,66.66,66.66,20762.0,55.6197,55.6363,55.5197,55.5197,20762.0
2018-10-02 12:20:00,66.67,66.77,66.65,66.71,19757.0,55.528,55.6113,55.5114,55.5614,19757.0
2018-10-02 12:30:00,66.72,66.82,66.71,66.77,31709.0,55.5697,55.653,55.5614,55.6113,31709.0
2018-10-02 12:40:00,66.76,66.77,66.66,66.66,16194.0,55.603,55.6113,55.5197,55.5197,16194.0
2018-10-02 12:50:00,66.67,66.73,66.64,66.72,52505.0,55.528,55.578,55.5031,55.5697,52505.0
2018-10-02 13:00:00,66.72,66.72,66.64,66.65,23029.0,55.5697,55.5697,55.5031,55.5114,23029.0
2018-10-02 13:10:00,66.65,66.66,66.58,66.66,24339.0,55.5114,55.5197,55.4531,55.5197,24339.0
2018-10-02 13:20:00,66.66,66.66,66.6,66.63,23832.0,55.5197,55.5197,55.4697,55.4947,23832.0
2018-10-02 13:30:00,66.62,66.64,66.54,66.64,36335.0,55.4864,55.5031,55.4198,55.5031,36335.0
2018-10-02 13:40:00,66.64,66.72,66.62,66.7,17911.0,55.5031,55.5697,55.4864,55.553,17911.0
2018-10-02 13:50:00,66.7,66.72,66.64,66.65,22864.0,55.553,55.5697,55.5031,55.5114,22864.0
2018-10-02 14:00:00,66.65,66.7,66.63,66.66,26511.0,55.5114,55.553,55.4947,55.5197,26511.0
2018-10-02 14:10:00,66.66,66.75,66.63,66.74,21730.0,55.5197,55.5947,55.4947,55.5863,21730.0
2018-10-02 14:20:00,66.74,66.76,66.67,66.67,24729.0,55.5863,55.603,55.528,55.528,24729.0
2018-10-02 14:30:00,66.68,66.68,66.63,66.65,29776.0,55.5364,55.5364,55.4947,55.5114,29776.0
2018-10-02 14:40:00,66.65,66.74,66.64,66.73,31915.0,55.5114,55.5863,55.5031,55.578,31915.0
2018-10-02 14:50:00,66.73,66.77,66.64,66.67,49414.0,55.578,55.6113,55.5031,55.528,49414.0
2018-10-02 15:00:00,66.67,66.67,66.56,66.6,41118.0,55.528,55.528,55.4364,55.4697,41118.0
2018-10-02 15:10:00,66.59,66.6,66.53,66.55,31637.0,55.4614,55.4697,55.4114,55.4281,31637.0
2018-10-02 15:20:00,66.56,66.57,66.53,66.54,33905.0,55.4364,55.4448,55.4114,55.4198,33905.0
2018-10-02 15:30:00,66.55,66.61,66.53,66.56,72879.0,55.4281,55.4781,55.4114,55.4364,72879.0
2018-10-02 15:40:00,66.57,66.62,66.52,66.53,86424.0,55.4448,55.4864,55.4031,55.4114,86424.0
2018-10-02 15:50:00,66.53,66.53,66.43,66.43,472386.0,55.4114,55.4114,55.3282,55.3282,472386.0
2018-10-03 09:30:00,66.62,66.89,66.58,66.89,47859.0,55.4864,55.7113,55.4531,55.7113,47859.0
2018-10-03 09:40:00,66.89,66.89,66.75,66.86,28016.0,55.7113,55.7113,55.5947,55.6863,28016.0
2018-10-03 09:50:00,66.85,66.91,66.74,66.82,49217.0,55.678,55.7279,55.5863,55.653,49217.0
2018-10-03 10:00:00,66.8,66.89,66.72,66.76,44276.0,55.6363,55.7113,55.5697,55.603,44276.0
2018-10-03 10:10:00,66.76,66.88,66.74,66.84,80380.0,55.603,55.703,55.5863,55.6696,80380.0
2018-10-03 10:20:00,66.85,67.06,66.85,66.92,41211.0,55.678,55.8529,55.678,55.7363,41211.0
2018-10-03 10:30:00,66.93,67.0,66.76,66.78,28191.0,55.7446,55.8029,55.603,55.6197,28191.0
2018-10-03 10:40:00,66.8,66.9,66.74,66.89,29110.0,55.6363,55.7196,55.5863,55.7113,29110.0
2018-10-03 10:50:00,66.91,66.91,66.72,66.77,36646.0,55.7279,55.7279,55.5697,55.6113,36646.0
2018-10-03 11:00:00,66.77,66.83,66.71,66.72,27945.0,55.6113,55.6613,55.5614,55.5697,27945.0
2018-10-03 11:10:00,66.73,66.73,66.6,66.63,34617.0,55.578,55.578,55.4697,55.4947,34617.0
2018-10-03 11:20:00,66.63,66.82,66.62,66.78,70251.0,55.4947,55.653,55.4864,55.6197,70251.0
2018-10-03 11:30:00,66.78,66.79,66.69,66.69,64432.0,55.6197,55.628,55.5447,55.5447,64432.0
2018-10-03 11:40:00,66.68,66.78,66.65,66.77,40079.0,55.5364,55.6197,55.5114,55.6113,40079.0
2018-10-03 11:50:00,66.76,66.76,66.54,66.64,72090.0,55.603,55.603,55.4198,55.5031,72090.0
2018-10-03 12:00:00,66.65,66.79,66.63,66.64,33879.0,55.5114,55.628,55.4947,55.5031,33879.0
2018-10-03 12:10:00,66.64,66.64,66.55,66.63,23425.0,55.5031,55.5031,55.4281,55.4947,23425.0
2018-10-03 12:20:00,66.63,66.63,66.51,66.51,29468.0,55.4947,55.4947,55.3948,55.3948,29468.0
2018-10-03 12:30:00,66.51,66.53,66.44,66.46,19045.0,55.3948,55.4114,55.3365,55.3531,19045.0
2018-10-03 12:40:00,66.46,66.46,66.27,66.31,25561.0,55.3531,55.3531,55.1949,55.2282,25561.0
2018-10-03 12:50:00,66.31,66.36,66.26,66.36,26802.0,55.2282,55.2699,55.1866,55.2699,26802.0
2018-10-03 13:00:00,66.35,66.35,66.19,66.27,29226.0,55.2615,55.2615,55.1283,55.1949,29226.0
2018-10-03 13:10:00,66.28,66.47,66.28,66.45,73707.0,55.2032,55.3615,55.2032,55.3448,73707.0
2018-10-03 13:20:00,66.45,66.54,66.44,66.46,41778.0,55.3448,55.4198,55.3365,55.3531,41778.0
2018-10-03 13:30:00,66.45,66.51,66.43,66.43,46468.0,55.3448,55.3948,55.3282,55.3282,46468.0
2018-10-03 13:40:00,66.42,66.45,66.38,66.42,18684.0,55.3198,55.3448,55.2865,55.3198,18684.0
2018-10-03 13:50:00,66.42,66.43,66.3,66.3,17927.0,55.3198,55.3282,55.2199,55.2199,17927.0
2018-10-03 14:00:00,66.29,66.43,66.29,66.41,39717.0,55.2116,55.3282,55.2116,55.3115,39717.0
2018-10-03 14:10:00,66.41,66.43,66.37,66.38,27157.0,55.3115,55.3282,55.2782,55.2865,27157.0
2018-10-03 14:20:00,66.38,66.47,66.37,66.4,21512.0,55.2865,55.3615,55.2782,55.3032,21512.0
2018-10-03 14:30:00,66.39,66.4,66.24,66.28,59387.0,55.2948,55.3032,55.1699,55.2032,59387.0
2018-10-03 14:40:00,66.27,66.28,66.02,66.04,43870.0,55.1949,55.2032,54.9867,55.0033,43870.0
2018-10-03 14:50:00,66.04,66.04,65.83,65.94,40037.0,55.0033,55.0033,54.8284,54.92,40037.0
2018-10-03 15:00:00,65.94,66.12,65.94,66.09,33349.0,54.92,55.07,54.92,55.045,33349.0
2018-10-03 15:10:00,66.09,66.09,65.93,66.08,70291.0,55.045,55.045,54.9117,55.0366,70291.0
2018-10-03 15:20:00,66.07,66.09,65.99,66.08,39310.0,55.0283,55.045,54.9617,55.0366,39310.0
2018-10-03 15:30:00,66.08,66.16,66.07,66.12,48353.0,55.0366,55.1033,55.0283,55.07,48353.0
2018-10-03 15:40:00,66.12,66.14,66.04,66.09,132856.0,55.07,55.0866,55.0033,55.045,132856.0
2018-10-03 15:50:00,66.09,66.18,66.02,66.04,220393.0,55.045,55.1199,54.9867,55.0033,220393.0
2018-10-04 09:30:00,65.88,66.01,65.7,65.85,65911.0,54.8701,54.9783,54.7202,54.8451,65911.0
2018-10-04 09:40:00,65.86,65.86,65.42,65.46,64366.0,54.8534,54.8534,54.4869,54.5203,64366.0
2018-10-04 09:50:00,65.47,65.61,65.09,65.15,78921.0,54.5286,54.6452,54.2121,54.2621,78921.0
2018-10-04 10:00:00,65.2,65.24,64.95,65.04,70719.0,54.3037,54.337,54.0955,54.1705,70719.0
2018-10-04 10:10:00,65.08,65.34,65.08,65.31,61964.0,54.2038,54.4203,54.2038,54.3953,61964.0
2018-10-04 10:20:00,65.31,65.42,65.21,65.41,71858.0,54.3953,54.4869,54.312,54.4786,71858.0
2018-10-04 10:30:00,65.41,65.52,65.38,65.51,48126.0,54.4786,54.5702,54.4536,54.5619,48126.0
2018-10-04 10:40:00,65.52,65.69,65.52,65.53,56602.0,54.5702,54.7118,54.5702,54.5786,56602.0
2018-10-04 10:50:00,65.53,65.57,65.45,65.53,32629.0,54.5786,54.6119,54.5119,54.5786,32629.0
2018-10-04 11:00:00,65.53,65.56,65.37,65.38,39073.0,54.5786,54.6036,54.4453,54.4536,39073.0
2018-10-04 11:10:00,65.38,65.43,65.3,65.34,34537.0,54.4536,54.4953,54.387,54.4203,34537.0
2018-10-04 11:20:00,65.34,65.46,65.28,65.45,24765.0,54.4203,54.5203,54.3703,54.5119,24765.0
2018-10-04 11:30:00,65.46,65.5,65.27,65.27,32565.0,54.5203,54.5536,54.362,54.362,32565.0
2018-10-04 11:40:00,65.28,65.5,65.28,65.49,27216.0,54.3703,54.5536,54.3703,54.5453,27216.0
2018-10-04 11:50:00,65.48,65.67,65.47,65.56,30940.0,54.5369,54.6952,54.5286,54.6036,30940.0
2018-10-04 12:00:00,65.57,65.8,65.55,65.71,27163.0,54.6119,54.8034,54.5952,54.7285,27163.0
2018-10-04 12:10:00,65.71,65.77,65.57,65.6,57080.0,54.7285,54.7785,54.6119,54.6369,57080.0
2018-10-04 12:20:00,65.6,65.63,65.52,65.6,26536.0,54.6369,54.6619,54.5702,54.6369,26536.0
2018-10-04 12:30:00,65.6,65.75,65.59,65.69,29337.0,54.6369,54.7618,54.6285,54.7118,29337.0
2018-10-04 12:40:00,65.68,65.8,65.63,65.76,25787.0,54.7035,54.8034,54.6619,54.7701,25787.0
2018-10-04 12:50:00,65.75,65.87,65.75,65.8,26057.0,54.7618,54.8617,54.7618,54.8034,26057.0
2018-10-04 13:00:00,65.79,65.84,65.61,65.61,18928.0,54.7951,54.8368,54.6452,54.6452,18928.0
2018-10-04 13:10:00,65.61,65.73,65.58,65.7,23657.0,54.6452,54.7451,54.6202,54.7202,23657.0
2018-10-04 13:20:00,65.72,65.73,65.64,65.69,21293.0,54.7368,54.7451,54.6702,54.7118,21293.0
2018-10-04 13:30:00,65.69,65.7,65.58,65.67,25998.0,54.7118,54.7202,54.6202,54.6952,25998.0
2018-10-04 13:40:00,65.68,65.78,65.67,65.7,40647.0,54.7035,54.7868,54.6952,54.7202,40647.0
2018-10-04 13:50:00,65.69,65.71,65.63,65.68,26435.0,54.7118,54.7285,54.6619,54.7035,26435.0
2018-10-04 14:00:00,65.68,65.71,65.6,65.6,23573.0,54.7035,54.7285,54.6369,54.6369,23573.0
2018-10-04 14:10:00,65.58,65.59,65.45,65.45,21668.0,54.6202,54.6285,54.5119,54.5119,21668.0
2018-10-04 14:20:00,65.45,65.53,65.44,65.48,40193.0,54.5119,54.5786,54.5036,54.5369,40193.0
2018-10-04 14:30:00,65.48,65.61,65.47,65.58,44757.0,54.5369,54.6452,54.5286,54.6202,44757.0
2018-10-04 14:40:00,65.57,65.58,65.45,65.55,54656.0,54.6119,54.6202,54.5119,54.5952,54656.0
2018-10-04 14:50:00,65.56,65.71,65.56,65.7,53714.0,54.6036,54.7285,54.6036,54.7202,53714.0
2018-10-04 15:00:00,65.7,65.83,65.66,65.8,50929.0,54.7202,54.8284,54.6868,54.8034,50929.0
2018-10-04 15:10:00,65.8,65.8,65.62,65.64,30821.0,54.8034,54.8034,54.6535,54.6702,30821.0
2018-10-04 15:20:00,65.63,65.63,65.48,65.48,42937.0,54.6619,54.6619,54.5369,54.5369,42937.0
2018-10-04 15:30:00,65.48,65.53,65.46,65.48,71505.0,54.5369,54.5786,54.5203,54.5369,71505.0
2018-10-04 15:40:00,65.48,65.57,65.45,65.54,73402.0,54.5369,54.6119,54.5119,54.5869,73402.0
2018-10-04 15:50:00,65.54,65.59,65.51,65.53,196844.0,54.5869,54.6285,54.5619,54.5786,196844.0
2018-10-05 09:30:00,65.47,65.68,65.47,65.57,39960.0,54.5286,54.7035,54.5286,54.6119,39960.0
2018-10-05 09:40:00,65.55,65.87,65.52,65.76,33408.0,54.5952,54.8617,54.5702,54.7701,33408.0
2018-10-05 09:50:00,65.77,65.96,65.67,65.86,54103.0,54.7785,54.9367,54.6952,54.8534,54103.0
2018-10-05 10:00:00,65.87,66.0,65.83,65.83,46399.0,54.8617,54.97,54.8284,54.8284,46399.0
2018-10-05 10:10:00,65.83,65.83,65.68,65.72,63781.0,54.8284,54.8284,54.7035,54.7368,63781.0
2018-10-05 10:20:00,65.73,65.77,65.64,65.69,38386.0,54.7451,54.7785,54.6702,54.7118,38386.0
2018-10-05 10:30:00,65.7,65.71,65.6,65.64,27357.0,54.7202,54.7285,54.6369,54.6702,27357.0
2018-10-05 10:40:00,65.66,65.71,65.59,65.69,17628.0,54.6868,54.7285,54.6285,54.7118,17628.0
2018-10-05 10:50:00,65.69,65.86,65.69,65.73,20491.0,54.7118,54.8534,54.7118,54.7451,20491.0
2018-10-05 11:00:00,65.73,65.75,65.54,65.61,24633.0,54.7451,54.7618,54.5869,54.6452,24633.0
2018-10-05 11:10:00,65.62,65.84,65.62,65.84,28627.0,54.6535,54.8368,54.6535,54.8368,28627.0
2018-10-05 11:20:00,65.82,65.87,65.75,65.75,28025.0,54.8201,54.8617,54.7618,54.7618,28025.0
2018-10-05 11:30:00,65.76,65.8,65.62,65.62,22022.0,54.7701,54.8034,54.6535,54.6535,22022.0
2018-10-05 11:40:00,65.62,65.78,65.6,65.73,22769.0,54.6535,54.7868,54.6369,54.7451,22769.0
2018-10-05 11:50:00,65.73,65.75,65.53,65.53,29423.0,54.7451,54.7618,54.5786,54.5786,29423.0
2018-10-05 12:00:00,65.51,65.67,65.49,65.67,28488.0,54.5619,54.6952,54.5453,54.6952,28488.0
2018-10-05 12:10:00,65.64,65.64,65.55,65.55,16477.0,54.6702,54.6702,54.5952,54.5952,16477.0
2018-10-05 12:20:00,65.56,65.62,65.56,65.59,14114.0,54.6036,54.6535,54.6036,54.6285,14114.0
2018-10-05 12:30:00,65.59,65.71,65.57,65.7,26771.0,54.6285,54.7285,54.6119,54.7202,26771.0
2018-10-05 12:40:00,65.69,65.86,65.67,65.86,23713.0,54.7118,54.8534,54.6952,54.8534,23713.0
2018-10-05 12:50:00,65.86,65.88,65.76,65.77,33140.0,54.8534,54.8701,54.7701,54.7785,33140.0
2018-10-05 13:00:00,65.77,65.79,65.66,65.68,28516.0,54.7785,54.7951,54.6868,54.7035,28516.0
2018-10-05 13:10:00,65.68,65.71,65.65,65.67,16608.0,54.7035,54.7285,54.6785,54.6952,16608.0
2018-10-05 13:20:00,65.67,65.77,65.63,65.73,27520.0,54.6952,54.7785,54.6619,54.7451,27520.0
2018-10-05 13:30:00,65.73,65.76,65.58,65.67,25148.0,54.7451,54.7701,54.6202,54.6952,25148.0
2018-10-05 13:40:00,65.66,65.71,65.63,65.68,19439.0,54.6868,54.7285,54.6619,54.7035,19439.0
2018-10-05 13:50:00,65.67,65.71,65.63,65.68,15218.0,54.6952,54.7285,54.6619,54.7035,15218.0
2018-10-05 14:00:00,65.68,65.69,65.64,65.64,17260.0,54.7035,54.7118,54.6702,54.6702,17260.0
2018-10-05 14:10:00,65.64,65.67,65.56,65.64,14808.0,54.6702,54.6952,54.6036,54.6702,14808.0
2018-10-05 14:20:00,65.65,65.71,65.65,65.65,19999.0,54.6785,54.7285,54.6785,54.6785,19999.0
2018-10-05 14:30:00,65.66,65.66,65.49,65.51,29866.0,54.6868,54.6868,54.5453,54.5619,29866.0
2018-10-05 14:40:00,65.48,65.58,65.48,65.52,24503.0,54.5369,54.6202,54.5369,54.5702,24503.0
2018-10-05 14:50:00,65.52,65.54,65.42,65.54,28775.0,54.5702,54.5869,54.4869,54.5869,28775.0
2018-10-05 15:00:00,65.54,65.54,65.39,65.39,44768.0,54.5869,54.5869,54.462,54.462,44768.0
2018-10-05 15:10:00,65.39,65.4,65.26,65.29,47609.0,54.462,54.4703,54.3537,54.3787,47609.0
2018-10-05 15:20:00,65.29,65.4,65.28,65.4,45981.0,54.3787,54.4703,54.3703,54.4703,45981.0
2018-10-05 15:30:00,65.39,65.39,65.17,65.18,70854.0,54.462,54.462,54.2787,54.2871,70854.0
2018-10-05 15:40:00,65.17,65.4,65.12,65.36,95741.0,54.2787,54.4703,54.2371,54.437,95741.0
2018-10-05 15:50:00,65.35,65.37,65.19,65.24,229747.0,54.4286,54.4453,54.2954,54.337,229747.0
2018-10-08 09:30:00,65.35,66.12,65.27,66.06,77415.0,54.4286,55.07,54.362,55.02,77415.0
2018-10-08 09:40:00,66.06,66.25,66.04,66.07,38032.0,55.02,55.1782,55.0033,55.0283,38032.0
2018-10-08 09:50:00,66.05,66.2,66.0,66.11,48611.0,55.0117,55.1366,54.97,55.0616,48611.0
2018-10-08 10:00:00,66.08,66.19,66.04,66.09,47058.0,55.0366,55.1283,55.0033,55.045,47058.0
2018-10-08 10:10:00,66.11,66.16,65.99,66.01,47217.0,55.0616,55.1033,54.9617,54.9783,47217.0
2018-10-08 10:20:00,66.01,66.02,65.84,65.84,28714.0,54.9783,54.9867,54.8368,54.8368,28714.0
2018-10-08 10:30:00,65.85,65.96,65.82,65.89,47145.0,54.8451,54.9367,54.8201,54.8784,47145.0
2018-10-08 10:40:00,65.87,66.01,65.81,66.0,34235.0,54.8617,54.9783,54.8118,54.97,34235.0
2018-10-08 10:50:00,66.0,66.06,65.96,65.96,28818.0,54.97,55.02,54.9367,54.9367,28818.0
2018-10-08 11:00:00,65.96,66.1,65.94,66.08,25466.0,54.9367,55.0533,54.92,55.0366,25466.0
2018-10-08 11:10:00,66.09,66.29,66.07,66.27,27777.0,55.045,55.2116,55.0283,55.1949,27777.0
2018-10-08 11:20:00,66.3,66.34,66.21,66.34,44349.0,55.2199,55.2532,55.1449,55.2532,44349.0
2018-10-08 11:30:00,66.33,66.47,66.19,66.46,49014.0,55.2449,55.3615,55.1283,55.3531,49014.0
2018-10-08 11:40:00,66.46,66.49,66.31,66.31,34958.0,55.3531,55.3781,55.2282,55.2282,34958.0
2018-10-08 11:50:00,66.31,66.38,66.2,66.33,33274.0,55.2282,55.2865,55.1366,55.2449,33274.0
2018-10-08 12:00:00,66.32,66.42,66.26,66.42,23379.0,55.2365,55.3198,55.1866,55.3198,23379.0
2018-10-08 12:10:00,66.41,66.42,66.33,66.33,22297.0,55.3115,55.3198,55.2449,55.2449,22297.0
2018-10-08 12:20:00,66.33,66.38,66.21,66.21,34701.0,55.2449,55.2865,55.1449,55.1449,34701.0
2018-10-08 12:30:00,66.22,66.23,66.15,66.18,17847.0,55.1533,55.1616,55.095,55.1199,17847.0
2018-10-08 12:40:00,66.18,66.35,66.17,66.31,17705.0,55.1199,55.2615,55.1116,55.2282,17705.0
2018-10-08 12:50:00,66.31,66.4,66.27,66.37,26640.0,55.2282,55.3032,55.1949,55.2782,26640.0
2018-10-08 13:00:00,66.37,66.43,66.32,66.42,27827.0,55.2782,55.3282,55.2365,55.3198,27827.0
2018-10-08 13:10:00,66.41,66.46,66.38,66.43,18781.0,55.3115,55.3531,55.2865,55.3282,18781.0
2018-10-08 13:20:00,66.43,66.46,66.36,66.4,18637.0,55.3282,55.3531,55.2699,55.3032,18637.0
2018-10-08 13:30:00,66.41,66.48,66.41,66.44,20858.0,55.3115,55.3698,55.3115,55.3365,20858.0
2018-10-08 13:40:00,66.44,66.51,66.41,66.48,27454.0,55.3365,55.3948,55.3115,55.3698,27454.0
2018-10-08 13:50:00,66.48,66.5,66.4,66.4,24950.0,55.3698,55.3865,55.3032,55.3032,24950.0
2018-10-08 14:00:00,66.4,66.47,66.39,66.42,37624.0,55.3032,55.3615,55.2948,55.3198,37624.0
2018-10-08 14:10:00,66.42,66.44,66.34,66.44,24000.0,55.3198,55.3365,55.2532,55.3365,24000.0
2018-10-08 14:20:00,66.43,66.46,66.34,66.45,27044.0,55.3282,55.3531,55.2532,55.3448,27044.0
2018-10-08 14:30:00,66.44,66.47,66.37,66.4,29329.0,55.3365,55.3615,55.2782,55.3032,29329.0
2018-10-08 14:40:00,66.39,66.42,66.36,66.37,25557.0,55.2948,55.3198,55.2699,55.2782,25557.0
2018-10-08 14:50:00,66.37,66.45,66.36,66.38,33785.0,55.2782,55.3448,55.2699,55.2865,33785.0
2018-10-08 15:00:00,66.38,66.41,66.3,66.32,39345.0,55.2865,55.3115,55.2199,55.2365,39345.0
2018-10-08 15:10:00,66.32,66.34,66.23,66.25,47073.0,55.2365,55.2532,55.1616,55.1782,47073.0
2018-10-08 15:20:00,66.24,66.34,66.23,66.32,52169.0,55.1699,55.2532,55.1616,55.2365,52169.0
2018-10-08 15:30:00,66.32,66.4,66.28,66.38,53977.0,55.2365,55.3032,55.2032,55.2865,53977.0
2018-10-08 15:40:00,66.39,66.46,66.3,66.37,88285.0,55.2948,55.3531,55.2199,55.2782,88285.0
2018-10-08 15:50:00,66.37,66.37,66.17,66.21,258654.0,55.2782,55.2782,55.1116,55.1449,258654.0
2018-10-09 09:30:00,66.3,66.3,65.88,65.96,81079.0,55.2199,55.2199,54.8701,54.9367,81079.0
2018-10-09 09:40:00,65.95,66.57,65.95,66.56,42247.0,54.9284,55.4448,54.9284,55.4364,42247.0
2018-10-09 09:50:00,66.53,66.56,66.29,66.3,36013.0,55.4114,55.4364,55.2116,55.2199,36013.0
2018-10-09 10:00:00,66.3,66.46,66.22,66.43,47881.0,55.2199,55.3531,55.1533,55.3282,47881.0
2018-10-09 10:10:00,66.42,66.55,66.36,66.5,67580.0,55.3198,55.4281,55.2699,55.3865,67580.0
2018-10-09 10:20:00,66.49,66.49,66.25,66.27,47660.0,55.3781,55.3781,55.1782,55.1949,47660.0
2018-10-09 10:30:00,66.26,66.41,66.23,66.37,38354.0,55.1866,55.3115,55.1616,55.2782,38354.0
2018-10-09 10:40:00,66.36,66.48,66.32,66.47,36272.0,55.2699,55.3698,55.2365,55.3615,36272.0
2018-10-09 10:50:00,66.44,66.58,66.41,66.45,102666.0,55.3365,55.4531,55.3115,55.3448,102666.0
2018-10-09 11:00:00,66.44,66.67,66.44,66.65,58362.0,55.3365,55.528,55.3365,55.5114,58362.0
2018-10-09 11:10:00,66.65,66.74,66.52,66.57,80218.0,55.5114,55.5863,55.4031,55.4448,80218.0
2018-10-09 11:20:00,66.57,66.75,66.54,66.74,45413.0,55.4448,55.5947,55.4198,55.5863,45413.0
2018-10-09 11:30:00,66.73,66.74,66.53,66.61,43216.0,55.578,55.5863,55.4114,55.4781,43216.0
2018-10-09 11:40:00,66.63,66.68,66.59,66.67,44391.0,55.4947,55.5364,55.4614,55.528,44391.0
2018-10-09 11:50:00,66.63,66.73,66.59,66.72,69162.0,55.4947,55.578,55.4614,55.5697,69162.0
2018-10-09 12:00:00,66.72,66.72,66.62,66.65,100724.0,55.5697,55.5697,55.4864,55.5114,100724.0
2018-10-09 12:10:00,66.65,66.78,66.63,66.72,81360.0,55.5114,55.6197,55.4947,55.5697,81360.0
2018-10-09 12:20:00,66.71,66.73,66.67,66.69,83169.0,55.5614,55.578,55.528,55.5447,83169.0
2018-10-09 12:30:00,66.7,66.75,66.69,66.72,40100.0,55.553,55.5947,55.5447,55.5697,40100.0
2018-10-09 12:40:00,66.72,66.79,66.67,66.76,60094.0,55.5697,55.628,55.528,55.603,60094.0
2018-10-09 12:50:00,66.76,66.84,66.73,66.74,50124.0,55.603,55.6696,55.578,55.5863,50124.0
2018-10-09 13:00:00,66.75,66.78,66.69,66.72,67864.0,55.5947,55.6197,55.5447,55.5697,67864.0
2018-10-09 13:10:00,66.71,66.79,66.63,66.67,120457.0,55.5614,55.628,55.4947,55.528,120457.0
2018-10-09 13:20:00,66.67,66.7,66.6,66.62,118491.0,55.528,55.553,55.4697,55.4864,118491.0
2018-10-09 13:30:00,66.63,66.73,66.63,66.67,88375.0,55.4947,55.578,55.4947,55.528,88375.0
2018-10-09 13:40:00,66.66,66.79,66.66,66.78,30738.0,55.5197,55.628,55.5197,55.6197,30738.0
2018-10-09 13:50:00,66.77,66.86,66.76,66.85,17828.0,55.6113,55.6863,55.603,55.678,17828.0
2018-10-09 14:00:00,66.85,66.86,66.78,66.8,29371.0,55.678,55.6863,55.6197,55.6363,29371.0
2018-10-09 14:10:00,66.81,66.94,66.79,66.93,33230.0,55.6447,55.7529,55.628,55.7446,33230.0
2018-10-09 14:20:00,66.93,67.02,66.9,66.99,30903.0,55.7446,55.8196,55.7196,55.7946,30903.0
2018-10-09 14:30:00,67.0,67.02,66.91,67.0,33059.0,55.8029,55.8196,55.7279,55.8029,33059.0
2018-10-09 14:40:00,67.0,67.04,66.97,67.02,23463.0,55.8029,55.8362,55.7779,55.8196,23463.0
2018-10-09 14:50:00,67.03,67.17,67.02,67.11,37846.0,55.8279,55.9445,55.8196,55.8945,37846.0
2018-10-09 15:00:00,67.12,67.15,67.03,67.03,46691.0,55.9028,55.9278,55.8279,55.8279,46691.0
2018-10-09 15:10:00,67.03,67.06,66.91,66.92,42390.0,55.8279,55.8529,55.7279,55.7363,42390.0
2018-10-09 15:20:00,66.92,66.93,66.79,66.81,34436.0,55.7363,55.7446,55.628,55.6447,34436.0
2018-10-09 15:30:00,66.81,66.95,66.77,66.94,53830.0,55.6447,55.7613,55.6113,55.7529,53830.0
2018-10-09 15:40:00,66.94,67.03,66.94,66.98,77163.0,55.7529,55.8279,55.7529,55.7862,77163.0
2018-10-09 15:50:00,66.98,67.07,66.97,67.06,193558.0,55.7862,55.8612,55.7779,55.8529,193558.0
2018-10-10 09:30:00,66.89,66.92,66.61,66.92,28057.0,55.7113,55.7363,55.4781,55.7363,28057.0
2018-10-10 09:40:00,66.94,67.15,66.9,67.08,23552.0,55.7529,55.9278,55.7196,55.8695,23552.0
2018-10-10 09:50:00,67.07,67.21,67.03,67.14,82466.0,55.8612,55.9778,55.8279,55.9195,82466.0
2018-10-10 10:00:00,67.13,67.23,67.04,67.21,66272.0,55.9112,55.9945,55.8362,55.9778,66272.0
2018-10-10 10:10:00,67.22,67.25,66.88,66.92,117114.0,55.9861,56.0111,55.703,55.7363,117114.0
2018-10-10 10:20:00,66.91,66.94,66.54,66.55,78793.0,55.7279,55.7529,55.4198,55.4281,78793.0
2018-10-10 10:30:00,66.56,66.65,66.53,66.65,45754.0,55.4364,55.5114,55.4114,55.5114,45754.0
2018-10-10 10:40:00,66.65,66.73,66.58,66.7,51104.0,55.5114,55.578,55.4531,55.553,51104.0
2018-10-10 10:50:00,66.71,66.8,66.69,66.75,31153.0,55.5614,55.6363,55.5447,55.5947,31153.0
2018-10-10 11:00:00,66.74,66.85,66.65,66.85,48161.0,55.5863,55.678,55.5114,55.678,48161.0
2018-10-10 11:10:00,66.83,66.83,66.72,66.74,33004.0,55.6613,55.6613,55.5697,55.5863,33004.0
2018-10-10 11:20:00,66.76,66.9,66.74,66.79,85181.0,55.603,55.7196,55.5863,55.628,85181.0
2018-10-10 11:30:00,66.77,66.81,66.61,66.61,43645.0,55.6113,55.6447,55.4781,55.4781,43645.0
2018-10-10 11:40:00,66.6,66.63,66.49,66.53,42038.0,55.4697,55.4947,55.3781,55.4114,42038.0
2018-10-10 11:50:00,66.54,66.64,66.54,66.6,37903.0,55.4198,55.5031,55.4198,55.4697,37903.0
2018-10-10 12:00:00,66.6,66.76,66.59,66.76,55542.0,55.4697,55.603,55.4614,55.603,55542.0
2018-10-10 12:10:00,66.75,66.86,66.73,66.84,28098.0,55.5947,55.6863,55.578,55.6696,28098.0
2018-10-10 12:20:00,66.84,66.86,66.72,66.78,22228.0,55.6696,55.6863,55.5697,55.6197,22228.0
2018-10-10 12:30:00,66.78,66.8,66.72,66.73,21323.0,55.6197,55.6363,55.5697,55.578,21323.0
2018-10-10 12:40:00,66.71,66.79,66.7,66.76,21380.0,55.5614,55.628,55.553,55.603,21380.0
2018-10-10 12:50:00,66.76,66.76,66.66,66.7,29930.0,55.603,55.603,55.5197,55.553,29930.0
2018-10-10 13:00:00,66.7,66.7,66.49,66.5,75852.0,55.553,55.553,55.3781,55.3865,75852.0
2018-10-10 13:10:00,66.5,66.62,66.49,66.59,77209.0,55.3865,55.4864,55.3781,55.4614,77209.0
2018-10-10 13:20:00,66.59,66.59,66.49,66.53,46402.0,55.4614,55.4614,55.3781,55.4114,46402.0
2018-10-10 13:30:00,66.53,66.68,66.52,66.68,35198.0,55.4114,55.5364,55.4031,55.5364,35198.0
2018-10-10 13:40:00,66.7,66.73,66.63,66.66,28670.0,55.553,55.578,55.4947,55.5197,28670.0
2018-10-10 13:50:00,66.66,66.67,66.55,66.55,33521.0,55.5197,55.528,55.4281,55.4281,33521.0
2018-10-10 14:00:00,66.55,66.59,66.5,66.54,38601.0,55.4281,55.4614,55.3865,55.4198,38601.0
2018-10-10 14:10:00,66.54,66.58,66.49,66.51,46508.0,55.4198,55.4531,55.3781,55.3948,46508.0
2018-10-10 14:20:00,66.51,66.55,66.43,66.48,39559.0,55.3948,55.4281,55.3282,55.3698,39559.0
2018-10-10 14:30:00,66.48,66.51,66.4,66.43,42042.0,55.3698,55.3948,55.3032,55.3282,42042.0
2018-10-10 14:40:00,66.42,66.48,66.37,66.45,54799.0,55.3198,55.3698,55.2782,55.3448,54799.0
2018-10-10 14:50:00,66.45,66.5,66.41,66.43,30321.0,55.3448,55.3865,55.3115,55.3282,30321.0
2018-10-10 15:00:00,66.42,66.46,66.31,66.36,81878.0,55.3198,55.3531,55.2282,55.2699,81878.0
2018-10-10 15:10:00,66.36,66.38,66.15,66.18,60927.0,55.2699,55.2865,55.095,55.1199,60927.0
2018-10-10 15:20:00,66.18,66.35,66.17,66.35,58307.0,55.1199,55.2615,55.1116,55.2615,58307.0
2018-10-10 15:30:00,66.34,66.35,66.08,66.11,64809.0,55.2532,55.2615,55.0366,55.0616,64809.0
2018-10-10 15:40:00,66.1,66.12,65.85,65.96,161581.0,55.0533,55.07,54.8451,54.9367,161581.0
2018-10-10 15:50:00,65.96,66.0,65.53,65.56,261893.0,54.9367,54.97,54.5786,54.6036,261893.0
2018-10-11 09:30:00,65.64,65.64,64.88,65.16,74210.0,54.6702,54.6702,54.0372,54.2704,74210.0
2018-10-11 09:40:00,65.11,65.33,64.83,64.88,52224.0,54.2288,54.412,53.9956,54.0372,52224.0
2018-10-11 09:50:00,64.86,64.86,64.46,64.49,95771.0,54.0205,54.0205,53.6874,53.7124,95771.0
2018-10-11 10:00:00,64.5,65.16,64.48,65.05,79973.0,53.7207,54.2704,53.704,54.1788,79973.0
2018-10-11 10:10:00,65.05,65.2,64.94,64.98,48595.0,54.1788,54.3037,54.0872,54.1205,48595.0
2018-10-11 10:20:00,64.98,64.98,64.8,64.83,46718.0,54.1205,54.1205,53.9706,53.9956,46718.0
2018-10-11 10:30:00,64.82,64.91,64.73,64.86,56389.0,53.9872,54.0622,53.9123,54.0205,56389.0
2018-10-11 10:40:00,64.86,64.97,64.76,64.76,49645.0,54.0205,54.1122,53.9372,53.9372,49645.0
2018-10-11 10:50:00,64.76,64.81,64.38,64.4,59178.0,53.9372,53.9789,53.6208,53.6374,59178.0
2018-10-11 11:00:00,64.39,64.4,64.12,64.23,89479.0,53.6291,53.6374,53.4042,53.4958,89479.0
2018-10-11 11:10:00,64.22,64.37,64.12,64.31,114873.0,53.4875,53.6124,53.4042,53.5625,114873.0
2018-10-11 11:20:00,64.32,64.37,64.01,64.05,77480.0,53.5708,53.6124,53.3126,53.3459,77480.0
2018-10-11 11:30:00,64.06,64.33,64.05,64.21,56195.0,53.3542,53.5791,53.3459,53.4792,56195.0
2018-10-11 11:40:00,64.22,64.26,64.13,64.22,82055.0,53.4875,53.5208,53.4125,53.4875,82055.0
2018-10-11 11:50:00,64.22,64.54,64.21,64.41,48134.0,53.4875,53.754,53.4792,53.6457,48134.0
2018-10-11 12:00:00,64.4,64.43,64.27,64.29,40345.0,53.6374,53.6624,53.5291,53.5458,40345.0
2018-10-11 12:10:00,64.3,64.36,64.25,64.36,29373.0,53.5541,53.6041,53.5125,53.6041,29373.0
2018-10-11 12:20:00,64.4,64.52,64.4,64.44,25523.0,53.6374,53.7374,53.6374,53.6707,25523.0
2018-10-11 12:30:00,64.42,64.52,64.42,64.5,34697.0,53.6541,53.7374,53.6541,53.7207,34697.0
2018-10-11 12:40:00,64.49,64.53,64.34,64.35,42039.0,53.7124,53.7457,53.5874,53.5958,42039.0
2018-10-11 12:50:00,64.35,64.41,64.31,64.34,43369.0,53.5958,53.6457,53.5625,53.5874,43369.0
2018-10-11 13:00:00,64.32,64.37,64.24,64.26,30852.0,53.5708,53.6124,53.5042,53.5208,30852.0
2018-10-11 13:10:00,64.27,64.31,64.23,64.23,34171.0,53.5291,53.5625,53.4958,53.4958,34171.0
2018-10-11 13:20:00,64.23,64.27,64.11,64.13,36141.0,53.4958,53.5291,53.3959,53.4125,36141.0
2018-10-11 13:30:00,64.12,64.19,64.02,64.08,59869.0,53.4042,53.4625,53.3209,53.3709,59869.0
2018-10-11 13:40:00,64.08,64.1,63.9,63.91,40540.0,53.3709,53.3875,53.221,53.2293,40540.0
2018-10-11 13:50:00,63.9,63.98,63.85,63.92,36013.0,53.221,53.2876,53.1793,53.2376,36013.0
2018-10-11 14:00:00,63.93,63.98,63.79,63.79,43568.0,53.246,53.2876,53.1294,53.1294,43568.0
2018-10-11 14:10:00,63.79,63.88,63.64,63.64,57001.0,53.1294,53.2043,53.0044,53.0044,57001.0
2018-10-11 14:20:00,63.63,63.69,63.46,63.54,73851.0,52.9961,53.0461,52.8545,52.9211,73851.0
2018-10-11 14:30:00,63.54,63.54,63.11,63.12,83532.0,52.9211,52.9211,52.563,52.5713,83532.0
2018-10-11 14:40:00,63.11,63.13,62.56,62.76,114148.0,52.563,52.5797,52.1049,52.2715,114148.0
2018-10-11 14:50:00,62.74,63.02,62.73,62.94,76233.0,52.2548,52.488,52.2465,52.4214,76233.0
2018-10-11 15:00:00,62.94,63.18,62.88,63.03,86692.0,52.4214,52.6213,52.3714,52.4964,86692.0
2018-10-11 15:10:00,63.03,63.54,62.9,63.51,152733.0,52.4964,52.9211,52.3881,52.8962,152733.0
2018-10-11 15:20:00,63.52,63.55,63.29,63.35,138387.0,52.9045,52.9295,52.7129,52.7629,138387.0
2018-10-11 15:30:00,63.34,63.45,63.08,63.2,187009.0,52.7546,52.8462,52.538,52.638,187009.0
2018-10-11 15:40:00,63.2,63.23,62.89,62.92,202309.0,52.638,52.6629,52.3798,52.4048,202309.0
2018-10-11 15:50:00,62.92,63.06,62.74,62.8,449208.0,52.4048,52.5214,52.2548,52.3048,449208.0
2018-10-12 09:30:00,63.36,63.45,62.97,63.24,93547.0,52.7712,52.8462,52.4464,52.6713,93547.0
2018-10-12 09:40:00,63.24,63.56,63.15,63.44,59955.0,52.6713,52.9378,52.5963,52.8378,59955.0
2018-10-12 09:50:00,63.43,63.59,63.23,63.41,115099.0,52.8295,52.9628,52.6629,52.8129,115099.0
2018-10-12 10:00:00,63.37,63.64,63.37,63.53,111037.0,52.7795,53.0044,52.7795,52.9128,111037.0
2018-10-12 10:10:00,63.52,63.56,63.38,63.38,92011.0,52.9045,52.9378,52.7879,52.7879,92011.0
2018-10-12 10:20:00,63.37,63.46,63.09,63.09,51682.0,52.7795,52.8545,52.5463,52.5463,51682.0
2018-10-12 10:30:00,63.07,63.2,62.93,62.97,43791.0,52.5297,52.638,52.4131,52.4464,43791.0
2018-10-12 10:40:00,62.99,63.05,62.87,62.98,52583.0,52.4631,52.513,52.3631,52.4547,52583.0
2018-10-12 10:50:00,63.0,63.0,62.64,62.7,68952.0,52.4714,52.4714,52.1715,52.2215,68952.0
2018-10-12 11:00:00,62.7,62.8,62.6,62.75,50792.0,52.2215,52.3048,52.1382,52.2632,50792.0
2018-10-12 11:10:00,62.75,62.87,62.71,62.74,37802.0,52.2632,52.3631,52.2298,52.2548,37802.0
2018-10-12 11:20:00,62.72,62.73,62.57,62.61,39008.0,52.2382,52.2465,52.1132,52.1466,39008.0
2018-10-12 11:30:00,62.61,62.7,62.54,62.6,162979.0,52.1466,52.2215,52.0883,52.1382,162979.0
2018-10-12 11:40:00,62.62,62.83,62.58,62.8,54516.0,52.1549,52.3298,52.1216,52.3048,54516.0
2018-10-12 11:50:00,62.8,62.89,62.68,62.85,28291.0,52.3048,52.3798,52.2049,52.3465,28291.0
2018-10-12 12:00:00,62.83,62.88,62.65,62.76,54006.0,52.3298,52.3714,52.1799,52.2715,54006.0
2018-10-12 12:10:00,62.76,62.8,62.61,62.61,55991.0,52.2715,52.3048,52.1466,52.1466,55991.0
2018-10-12 12:20:00,62.6,62.67,62.45,62.49,98496.0,52.1382,52.1965,52.0133,52.0466,98496.0
2018-10-12 12:30:00,62.49,62.56,62.2,62.2,77210.0,52.0466,52.1049,51.8051,51.8051,77210.0
2018-10-12 12:40:00,62.2,62.39,62.13,62.15,49881.0,51.8051,51.9633,51.7468,51.7634,49881.0
2018-10-12 12:50:00,62.14,62.18,61.97,62.04,58358.0,51.7551,51.7884,51.6135,51.6718,58358.0
2018-10-12 13:00:00,62.03,62.32,62.0,62.27,53479.0,51.6635,51.905,51.6385,51.8634,53479.0
2018-10-12 13:10:00,62.3,62.53,62.27,62.47,72726.0,51.8884,52.0799,51.8634,52.03,72726.0
2018-10-12 13:20:00,62.46,62.49,62.33,62.36,94181.0,52.0216,52.0466,51.9134,51.9383,94181.0
2018-10-12 13:30:00,62.34,62.34,62.11,62.2,39676.0,51.9217,51.9217,51.7301,51.8051,39676.0
2018-10-12 13:40:00,62.21,62.57,62.21,62.56,45413.0,51.8134,52.1132,51.8134,52.1049,45413.0
2018-10-12 13:50:00,62.56,62.6,62.48,62.48,20704.0,52.1049,52.1382,52.0383,52.0383,20704.0
2018-10-12 14:00:00,62.49,62.49,62.34,62.37,32718.0,52.0466,52.0466,51.9217,51.9467,32718.0
2018-10-12 14:10:00,62.35,62.48,62.23,62.39,56959.0,51.93,52.0383,51.8301,51.9633,56959.0
2018-10-12 14:20:00,62.41,62.42,62.14,62.29,53743.0,51.98,51.9883,51.7551,51.88,53743.0
2018-10-12 14:30:00,62.31,62.31,62.17,62.19,28695.0,51.8967,51.8967,51.7801,51.7967,28695.0
2018-10-12 14:40:00,62.19,62.24,62.01,62.06,39122.0,51.7967,51.8384,51.6468,51.6885,39122.0
2018-10-12 14:50:00,62.05,62.49,62.04,62.45,39646.0,51.6801,52.0466,51.6718,52.0133,39646.0
2018-10-12 15:00:00,62.45,62.49,62.28,62.39,54256.0,52.0133,52.0466,51.8717,51.9633,54256.0
2018-10-12 15:10:00,62.41,62.56,62.41,62.45,40855.0,51.98,52.1049,51.98,52.0133,40855.0
2018-10-12 15:20:00,62.46,62.69,62.43,62.66,59788.0,52.0216,52.2132,51.9966,52.1882,59788.0
2018-10-12 15:30:00,62.66,62.67,62.5,62.54,86123.0,52.1882,52.1965,52.0549,52.0883,86123.0
2018-10-12 15:40:00,62.54,62.78,62.52,62.72,148254.0,52.0883,52.2881,52.0716,52.2382,148254.0
2018-10-12 15:50:00,62.73,62.86,62.53,62.54,330174.0,52.2465,52.3548,52.0799,52.0883,330174.0
2018-10-15 09:30:00,62.49,62.96,62.41,62.91,61190.0,52.0466,52.4381,51.98,52.3964,61190.0
2018-10-15 09:40:00,62.92,63.14,62.72,63.08,69781.0,52.4048,52.588,52.2382,52.538,69781.0
2018-10-15 09:50:00,63.04,63.14,62.75,62.76,57495.0,52.5047,52.588,52.2632,52.2715,57495.0
2018-10-15 10:00:00,62.81,62.98,62.75,62.79,41443.0,52.3131,52.4547,52.2632,52.2965,41443.0
2018-10-15 10:10:00,62.78,62.87,62.58,62.86,32548.0,52.2881,52.3631,52.1216,52.3548,32548.0
2018-10-15 10:20:00,62.86,62.98,62.82,62.84,32973.0,52.3548,52.4547,52.3215,52.3381,32973.0
2018-10-15 10:30:00,62.82,63.09,62.82,63.01,55506.0,52.3215,52.5463,52.3215,52.4797,55506.0
2018-10-15 10:40:00,63.02,63.23,63.02,63.08,55449.0,52.488,52.6629,52.488,52.538,55449.0
2018-10-15 10:50:00,63.06,63.3,63.01,63.29,28038.0,52.5214,52.7212,52.4797,52.7129,28038.0
2018-10-15 11:00:00,63.27,63.34,63.01,63.03,44796.0,52.6963,52.7546,52.4797,52.4964,44796.0
2018-10-15 11:10:00,63.04,63.3,63.02,63.21,50021.0,52.5047,52.7212,52.488,52.6463,50021.0
2018-10-15 11:20:00,63.22,63.39,63.16,63.38,39485.0,52.6546,52.7962,52.6046,52.7879,39485.0
2018-10-15 11:30:00,63.38,63.46,63.19,63.2,33551.0,52.7879,52.8545,52.6296,52.638,33551.0
2018-10-15 11:40:00,63.2,63.33,63.13,63.26,80384.0,52.638,52.7462,52.5797,52.6879,80384.0
2018-10-15 11:50:00,63.26,63.4,63.15,63.17,51288.0,52.6879,52.8045,52.5963,52.613,51288.0
2018-10-15 12:00:00,63.18,63.18,63.01,63.02,54162.0,52.6213,52.6213,52.4797,52.488,54162.0
2018-10-15 12:10:00,63.01,63.09,62.93,63.03,28425.0,52.4797,52.5463,52.4131,52.4964,28425.0
2018-10-15 12:20:00,63.05,63.19,63.05,63.1,17524.0,52.513,52.6296,52.513,52.5547,17524.0
2018-10-15 12:30:00,63.1,63.22,63.08,63.18,53237.0,52.5547,52.6546,52.538,52.6213,53237.0
2018-10-15 12:40:00,63.18,63.26,63.15,63.23,21402.0,52.6213,52.6879,52.5963,52.6629,21402.0
2018-10-15 12:50:00,63.23,63.27,63.2,63.27,82040.0,52.6629,52.6963,52.638,52.6963,82040.0
2018-10-15 13:00:00,63.29,63.41,63.25,63.37,44753.0,52.7129,52.8129,52.6796,52.7795,44753.0
2018-10-15 13:10:00,63.36,63.36,63.2,63.3,20233.0,52.7712,52.7712,52.638,52.7212,20233.0
2018-10-15 13:20:00,63.3,63.42,63.19,63.38,43845.0,52.7212,52.8212,52.6296,52.7879,43845.0
2018-10-15 13:30:00,63.39,63.46,63.36,63.46,30692.0,52.7962,52.8545,52.7712,52.8545,30692.0
2018-10-15 13:40:00,63.47,63.63,63.44,63.55,81842.0,52.8628,52.9961,52.8378,52.9295,81842.0
2018-10-15 13:50:00,63.54,63.69,63.5,63.59,59574.0,52.9211,53.0461,52.8878,52.9628,59574.0
2018-10-15 14:00:00,63.6,63.62,63.42,63.45,92727.0,52.9711,52.9878,52.8212,52.8462,92727.0
2018-10-15 14:10:00,63.45,63.49,63.34,63.46,72732.0,52.8462,52.8795,52.7546,52.8545,72732.0
2018-10-15 14:20:00,63.46,63.56,63.39,63.44,38866.0,52.8545,52.9378,52.7962,52.8378,38866.0
2018-10-15 14:30:00,63.44,63.54,63.41,63.53,40388.0,52.8378,52.9211,52.8129,52.9128,40388.0
2018-10-15 14:40:00,63.54,63.63,63.51,63.57,43460.0,52.9211,52.9961,52.8962,52.9461,43460.0
2018-10-15 14:50:00,63.57,63.74,63.56,63.74,58270.0,52.9461,53.0877,52.9378,53.0877,58270.0
2018-10-15 15:00:00,63.74,63.75,63.56,63.59,91966.0,53.0877,53.096,52.9378,52.9628,91966.0
2018-10-15 15:10:00,63.59,63.61,63.46,63.48,75662.0,52.9628,52.9794,52.8545,52.8712,75662.0
2018-10-15 15:20:00,63.47,63.58,63.39,63.4,63802.0,52.8628,52.9545,52.7962,52.8045,63802.0
2018-10-15 15:30:00,63.4,63.46,63.29,63.41,124220.0,52.8045,52.8545,52.7129,52.8129,124220.0
2018-10-15 15:40:00,63.41,63.52,63.35,63.35,179423.0,52.8129,52.9045,52.7629,52.7629,179423.0
2018-10-15 15:50:00,63.35,63.37,62.99,63.02,292544.0,52.7629,52.7795,52.4631,52.488,292544.0
2018-10-16 09:30:00,62.8,63.1,62.0,62.22,61423.0,52.3048,52.5547,51.6385,51.8217,61423.0
2018-10-16 09:40:00,62.19,62.5,61.92,62.16,70178.0,51.7967,52.0549,51.5719,51.7718,70178.0
2018-10-16 09:50:00,62.16,62.71,62.09,62.51,58247.0,51.7718,52.2298,51.7135,52.0633,58247.0
2018-10-16 10:00:00,62.5,62.99,62.5,62.96,54717.0,52.0549,52.4631,52.0549,52.4381,54717.0
2018-10-16 10:10:00,62.95,63.39,62.95,63.38,46272.0,52.4297,52.7962,52.4297,52.7879,46272.0
2018-10-16 10:20:00,63.42,63.42,63.2,63.31,45330.0,52.8212,52.8212,52.638,52.7296,45330.0
2018-10-16 10:30:00,63.3,63.41,63.03,63.2,40466.0,52.7212,52.8129,52.4964,52.638,40466.0
2018-10-16 10:40:00,63.21,63.39,63.15,63.26,36769.0,52.6463,52.7962,52.5963,52.6879,36769.0
2018-10-16 10:50:00,63.25,63.77,63.25,63.74,45090.0,52.6796,53.1127,52.6796,53.0877,45090.0
2018-10-16 11:00:00,63.74,63.74,63.5,63.58,26691.0,53.0877,53.0877,52.8878,52.9545,26691.0
2018-10-16 11:10:00,63.57,63.57,63.26,63.28,33571.0,52.9461,52.9461,52.6879,52.7046,33571.0
2018-10-16 11:20:00,63.27,63.35,63.1,63.11,33082.0,52.6963,52.7629,52.5547,52.563,33082.0
2018-10-16 11:30:00,63.1,63.32,63.06,63.28,32982.0,52.5547,52.7379,52.5214,52.7046,32982.0
2018-10-16 11:40:00,63.27,63.37,63.27,63.3,28539.0,52.6963,52.7795,52.6963,52.7212,28539.0
2018-10-16 11:50:00,63.31,63.35,63.24,63.24,60903.0,52.7296,52.7629,52.6713,52.6713,60903.0
2018-10-16 12:00:00,63.22,63.31,63.15,63.23,19874.0,52.6546,52.7296,52.5963,52.6629,19874.0
2018-10-16 12:10:00,63.24,63.25,63.02,63.03,28174.0,52.6713,52.6796,52.488,52.4964,28174.0
2018-10-16 12:20:00,63.02,63.25,63.0,63.25,28329.0,52.488,52.6796,52.4714,52.6796,28329.0
2018-10-16 12:30:00,63.24,63.37,63.22,63.25,45320.0,52.6713,52.7795,52.6546,52.6796,45320.0
2018-10-16 12:40:00,63.24,63.44,63.23,63.39,77435.0,52.6713,52.8378,52.6629,52.7962,77435.0
2018-10-16 12:50:00,63.38,63.51,63.33,63.38,27639.0,52.7879,52.8962,52.7462,52.7879,27639.0
2018-10-16 13:00:00,63.36,63.62,63.34,63.55,40821.0,52.7712,52.9878,52.7546,52.9295,40821.0
2018-10-16 13:10:00,63.55,63.59,63.4,63.4,40082.0,52.9295,52.9628,52.8045,52.8045,40082.0
2018-10-16 13:20:00,63.39,63.49,63.35,63.41,22783.0,52.7962,52.8795,52.7629,52.8129,22783.0
2018-10-16 13:30:00,63.39,63.67,63.38,63.61,30307.0,52.7962,53.0294,52.7879,52.9794,30307.0
2018-10-16 13:40:00,63.61,63.61,63.39,63.44,28466.0,52.9794,52.9794,52.7962,52.8378,28466.0
2018-10-16 13:50:00,63.44,63.49,63.34,63.4,16682.0,52.8378,52.8795,52.7546,52.8045,16682.0
2018-10-16 14:00:00,63.41,63.65,63.41,63.6,19584.0,52.8129,53.0128,52.8129,52.9711,19584.0
2018-10-16 14:10:00,63.6,63.67,63.59,63.59,21348.0,52.9711,53.0294,52.9628,52.9628,21348.0
2018-10-16 14:20:00,63.57,63.89,63.54,63.88,39485.0,52.9461,53.2126,52.9211,53.2043,39485.0
2018-10-16 14:30:00,63.87,64.17,63.87,64.03,71342.0,53.196,53.4459,53.196,53.3292,71342.0
2018-10-16 14:40:00,64.03,64.11,63.94,64.11,41337.0,53.3292,53.3959,53.2543,53.3959,41337.0
2018-10-16 14:50:00,64.11,64.17,63.91,63.94,73471.0,53.3959,53.4459,53.2293,53.2543,73471.0
2018-10-16 15:00:00,63.93,64.04,63.91,64.0,74770.0,53.246,53.3376,53.2293,53.3043,74770.0
2018-10-16 15:10:00,63.99,64.21,63.92,64.2,64303.0,53.2959,53.4792,53.2376,53.4708,64303.0
2018-10-16 15:20:00,64.19,64.2,64.02,64.02,126426.0,53.4625,53.4708,53.3209,53.3209,126426.0
2018-10-16 15:30:00,64.03,64.06,63.86,64.03,76555.0,53.3292,53.3542,53.1877,53.3292,76555.0
2018-10-16 15:40:00,64.04,64.06,63.92,64.06,112787.0,53.3376,53.3542,53.2376,53.3542,112787.0
2018-10-16 15:50:00,64.07,64.07,63.84,63.87,269684.0,53.3626,53.3626,53.171,53.196,269684.0
2018-10-17 09:30:00,63.55,63.82,63.25,63.51,107849.0,52.9295,53.1543,52.6796,52.8962,107849.0
2018-10-17 09:40:00,63.57,63.57,63.03,63.1,96896.0,52.9461,52.9461,52.4964,52.5547,96896.0
2018-10-17 09:50:00,63.11,63.27,63.07,63.08,103872.0,52.563,52.6963,52.5297,52.538,103872.0
2018-10-17 10:00:00,63.08,63.15,62.63,62.66,97543.0,52.538,52.5963,52.1632,52.1882,97543.0
2018-10-17 10:10:00,62.66,62.66,62.46,62.54,60190.0,52.1882,52.1882,52.0216,52.0883,60190.0
2018-10-17 10:20:00,62.54,62.66,62.46,62.47,67895.0,52.0883,52.1882,52.0216,52.03,67895.0
2018-10-17 10:30:00,62.48,62.8,62.48,62.72,48780.0,52.0383,52.3048,52.0383,52.2382,48780.0
2018-10-17 10:40:00,62.72,62.77,62.63,62.74,71503.0,52.2382,52.2798,52.1632,52.2548,71503.0
2018-10-17 10:50:00,62.73,62.73,62.61,62.65,65688.0,52.2465,52.2465,52.1466,52.1799,65688.0
2018-10-17 11:00:00,62.64,62.76,62.51,62.57,106666.0,52.1715,52.2715,52.0633,52.1132,106666.0
2018-10-17 11:10:00,62.57,62.62,62.46,62.55,133895.0,52.1132,52.1549,52.0216,52.0966,133895.0
2018-10-17 11:20:00,62.54,62.68,62.53,62.65,38572.0,52.0883,52.2049,52.0799,52.1799,38572.0
2018-10-17 11:30:00,62.66,62.8,62.62,62.73,103329.0,52.1882,52.3048,52.1549,52.2465,103329.0
2018-10-17 11:40:00,62.74,62.85,62.63,62.8,97364.0,52.2548,52.3465,52.1632,52.3048,97364.0
2018-10-17 11:50:00,62.77,62.93,62.77,62.9,33563.0,52.2798,52.4131,52.2798,52.3881,33563.0
2018-10-17 12:00:00,62.9,62.97,62.86,62.87,42489.0,52.3881,52.4464,52.3548,52.3631,42489.0
2018-10-17 12:10:00,62.87,62.99,62.83,62.96,38515.0,52.3631,52.4631,52.3298,52.4381,38515.0
2018-10-17 12:20:00,62.98,62.98,62.9,62.96,24139.0,52.4547,52.4547,52.3881,52.4381,24139.0
2018-10-17 12:30:00,62.95,62.95,62.88,62.92,46205.0,52.4297,52.4297,52.3714,52.4048,46205.0
2018-10-17 12:40:00,62.92,63.0,62.86,62.92,61676.0,52.4048,52.4714,52.3548,52.4048,61676.0
2018-10-17 12:50:00,62.92,62.99,62.87,62.97,45481.0,52.4048,52.4631,52.3631,52.4464,45481.0
2018-10-17 13:00:00,62.97,63.18,62.97,63.08,41796.0,52.4464,52.6213,52.4464,52.538,41796.0
2018-10-17 13:10:00,63.07,63.13,63.04,63.08,17977.0,52.5297,52.5797,52.5047,52.538,17977.0
2018-10-17 13:20:00,63.09,63.16,62.97,63.06,24708.0,52.5463,52.6046,52.4464,52.5214,24708.0
2018-10-17 13:30:00,63.06,63.11,63.03,63.08,32898.0,52.5214,52.563,52.4964,52.538,32898.0
2018-10-17 13:40:00,63.09,63.14,63.09,63.1,22165.0,52.5463,52.588,52.5463,52.5547,22165.0
2018-10-17 13:50:00,63.1,63.19,63.09,63.17,22655.0,52.5547,52.6296,52.5463,52.613,22655.0
2018-10-17 14:00:00,63.16,63.16,63.01,63.14,38730.0,52.6046,52.6046,52.4797,52.588,38730.0
2018-10-17 14:10:00,63.12,63.12,62.91,62.98,23559.0,52.5713,52.5713,52.3964,52.4547,23559.0
2018-10-17 14:20:00,62.97,63.0,62.9,62.93,39885.0,52.4464,52.4714,52.3881,52.4131,39885.0
2018-10-17 14:30:00,62.91,62.94,62.82,62.84,36624.0,52.3964,52.4214,52.3215,52.3381,36624.0
2018-10-17 14:40:00,62.85,62.94,62.84,62.86,52630.0,52.3465,52.4214,52.3381,52.3548,52630.0
2018-10-17 14:50:00,62.86,63.04,62.86,62.98,176687.0,52.3548,52.5047,52.3548,52.4547,176687.0
2018-10-17 15:00:00,62.97,62.98,62.79,62.88,73384.0,52.4464,52.4547,52.2965,52.3714,73384.0
2018-10-17 15:10:00,62.88,62.94,62.78,62.82,86449.0,52.3714,52.4214,52.2881,52.3215,86449.0
2018-10-17 15:20:00,62.81,62.91,62.77,62.89,41324.0,52.3131,52.3964,52.2798,52.3798,41324.0
2018-10-17 15:30:00,62.89,62.92,62.77,62.81,104796.0,52.3798,52.4048,52.2798,52.3131,104796.0
2018-10-17 15:40:00,62.8,62.8,62.55,62.69,140313.0,52.3048,52.3048,52.0966,52.2132,140313.0
2018-10-17 15:50:00,62.69,62.88,62.67,62.86,407780.0,52.2132,52.3714,52.1965,52.3548,407780.0
2018-10-18 09:30:00,62.81,63.01,62.64,62.96,70150.0,52.3131,52.4797,52.1715,52.4381,70150.0
2018-10-18 09:40:00,62.97,63.33,62.95,63.2,50558.0,52.4464,52.7462,52.4297,52.638,50558.0
2018-10-18 09:50:00,63.17,63.25,63.0,63.24,30383.0,52.613,52.6796,52.4714,52.6713,30383.0
2018-10-18 10:00:00,63.23,63.35,63.17,63.25,45253.0,52.6629,52.7629,52.613,52.6796,45253.0
2018-10-18 10:10:00,63.25,63.52,63.25,63.52,35537.0,52.6796,52.9045,52.6796,52.9045,35537.0
2018-10-18 10:20:00,63.51,63.61,63.49,63.55,31704.0,52.8962,52.9794,52.8795,52.9295,31704.0
2018-10-18 10:30:00,63.56,63.66,63.51,63.59,32561.0,52.9378,53.0211,52.8962,52.9628,32561.0
2018-10-18 10:40:00,63.59,63.59,63.45,63.5,33683.0,52.9628,52.9628,52.8462,52.8878,33683.0
2018-10-18 10:50:00,63.52,63.68,63.48,63.65,59328.0,52.9045,53.0377,52.8712,53.0128,59328.0
2018-10-18 11:00:00,63.66,63.69,63.52,63.56,34928.0,53.0211,53.0461,52.9045,52.9378,34928.0
2018-10-18 11:10:00,63.58,63.72,63.55,63.7,48004.0,52.9545,53.0711,52.9295,53.0544,48004.0
2018-10-18 11:20:00,63.7,63.73,63.58,63.58,58602.0,53.0544,53.0794,52.9545,52.9545,58602.0
2018-10-18 11:30:00,63.57,63.59,63.47,63.53,70260.0,52.9461,52.9628,52.8628,52.9128,70260.0
2018-10-18 11:40:00,63.53,63.53,63.25,63.26,44334.0,52.9128,52.9128,52.6796,52.6879,44334.0
2018-10-18 11:50:00,63.26,63.26,63.06,63.06,33510.0,52.6879,52.6879,52.5214,52.5214,33510.0
2018-10-18 12:00:00,63.06,63.16,63.04,63.13,24060.0,52.5214,52.6046,52.5047,52.5797,24060.0
2018-10-18 12:10:00,63.14,63.18,63.03,63.05,26063.0,52.588,52.6213,52.4964,52.513,26063.0
2018-10-18 12:20:00,63.04,63.18,63.04,63.13,20795.0,52.5047,52.6213,52.5047,52.5797,20795.0
2018-10-18 12:30:00,63.12,63.25,63.06,63.23,35503.0,52.5713,52.6796,52.5214,52.6629,35503.0
2018-10-18 12:40:00,63.23,63.39,63.23,63.35,21079.0,52.6629,52.7962,52.6629,52.7629,21079.0
2018-10-18 12:50:00,63.34,63.45,63.29,63.43,38495.0,52.7546,52.8462,52.7129,52.8295,38495.0
2018-10-18 13:00:00,63.43,63.46,63.32,63.37,51530.0,52.8295,52.8545,52.7379,52.7795,51530.0
2018-10-18 13:10:00,63.37,63.37,63.19,63.22,28243.0,52.7795,52.7795,52.6296,52.6546,28243.0
2018-10-18 13:20:00,63.22,63.29,63.14,63.19,29681.0,52.6546,52.7129,52.588,52.6296,29681.0
2018-10-18 13:30:00,63.2,63.25,63.09,63.15,45649.0,52.638,52.6796,52.5463,52.5963,45649.0
2018-10-18 13:40:00,63.15,63.15,62.96,63.03,40037.0,52.5963,52.5963,52.4381,52.4964,40037.0
2018-10-18 13:50:00,63.05,63.05,62.91,62.97,43427.0,52.513,52.513,52.3964,52.4464,43427.0
2018-10-18 14:00:00,62.97,63.16,62.96,63.14,44042.0,52.4464,52.6046,52.4381,52.588,44042.0
2018-10-18 14:10:00,63.13,63.14,63.02,63.03,40046.0,52.5797,52.588,52.488,52.4964,40046.0
2018-10-18 14:20:00,63.02,63.19,62.96,63.15,39951.0,52.488,52.6296,52.4381,52.5963,39951.0
2018-10-18 14:30:00,63.14,63.22,63.08,63.12,39023.0,52.588,52.6546,52.538,52.5713,39023.0
2018-10-18 14:40:00,63.11,63.25,63.1,63.13,33679.0,52.563,52.6796,52.5547,52.5797,33679.0
2018-10-18 14:50:00,63.13,63.18,63.08,63.09,43388.0,52.5797,52.6213,52.538,52.5463,43388.0
2018-10-18 15:00:00,63.08,63.09,62.94,62.97,39035.0,52.538,52.5463,52.4214,52.4464,39035.0
2018-10-18 15:10:00,62.96,63.08,62.88,63.03,48781.0,52.4381,52.538,52.3714,52.4964,48781.0
2018-10-18 15:20:00,63.02,63.21,63.02,63.17,55154.0,52.488,52.6463,52.488,52.613,55154.0
2018-10-18 15:30:00,63.16,63.17,62.99,63.17,95961.0,52.6046,52.613,52.4631,52.613,95961.0
2018-10-18 15:40:00,63.18,63.23,63.08,63.19,126686.0,52.6213,52.6629,52.538,52.6296,126686.0
2018-10-18 15:50:00,63.19,63.22,63.0,63.09,293503.0,52.6296,52.6546,52.4714,52.5463,293503.0
2018-10-19 09:30:00,63.07,63.44,63.07,63.42,216067.0,52.5297,52.8378,52.5297,52.8212,216067.0
2018-10-19 09:40:00,63.42,63.54,63.31,63.33,27424.0,52.8212,52.9211,52.7296,52.7462,27424.0
2018-10-19 09:50:00,63.34,63.46,63.32,63.34,46203.0,52.7546,52.8545,52.7379,52.7546,46203.0
2018-10-19 10:00:00,63.33,63.66,63.31,63.66,26812.0,52.7462,53.0211,52.7296,53.0211,26812.0
2018-10-19 10:10:00,63.69,63.77,63.48,63.53,53801.0,53.0461,53.1127,52.8712,52.9128,53801.0
2018-10-19 10:20:00,63.56,63.6,63.43,63.44,23418.0,52.9378,52.9711,52.8295,52.8378,23418.0
2018-10-19 10:30:00,63.45,63.58,63.41,63.43,30987.0,52.8462,52.9545,52.8129,52.8295,30987.0
2018-10-19 10:40:00,63.41,63.6,63.41,63.6,29199.0,52.8129,52.9711,52.8129,52.9711,29199.0
2018-10-19 10:50:00,63.61,63.71,63.57,63.71,35170.0,52.9794,53.0627,52.9461,53.0627,35170.0
2018-10-19 11:00:00,63.72,63.75,63.61,63.75,31147.0,53.0711,53.096,52.9794,53.096,31147.0
2018-10-19 11:10:00,63.75,63.94,63.73,63.83,67623.0,53.096,53.2543,53.0794,53.1627,67623.0
2018-10-19 11:20:00,63.84,63.88,63.72,63.8,23780.0,53.171,53.2043,53.0711,53.1377,23780.0
2018-10-19 11:30:00,63.81,63.81,63.7,63.72,23412.0,53.146,53.146,53.0544,53.0711,23412.0
2018-10-19 11:40:00,63.72,63.84,63.72,63.77,23458.0,53.0711,53.171,53.0711,53.1127,23458.0
2018-10-19 11:50:00,63.77,63.9,63.77,63.87,40523.0,53.1127,53.221,53.1127,53.196,40523.0
2018-10-19 12:00:00,63.88,63.93,63.85,63.9,18837.0,53.2043,53.246,53.1793,53.221,18837.0
2018-10-19 12:10:00,63.92,63.92,63.65,63.73,34254.0,53.2376,53.2376,53.0128,53.0794,34254.0
2018-10-19 12:20:00,63.73,63.74,63.63,63.68,26487.0,53.0794,53.0877,52.9961,53.0377,26487.0
2018-10-19 12:30:00,63.67,63.73,63.57,63.66,29552.0,53.0294,53.0794,52.9461,53.0211,29552.0
2018-10-19 12:40:00,63.66,63.69,63.57,63.67,24752.0,53.0211,53.0461,52.9461,53.0294,24752.0
2018-10-19 12:50:00,63.67,63.67,63.55,63.65,24266.0,53.0294,53.0294,52.9295,53.0128,24266.0
2018-10-19 13:00:00,63.64,63.64,63.54,63.59,29511.0,53.0044,53.0044,52.9211,52.9628,29511.0
2018-10-19 13:10:00,63.6,63.82,63.59,63.81,23006.0,52.9711,53.1543,52.9628,53.146,23006.0
2018-10-19 13:20:00,63.81,63.95,63.79,63.95,17635.0,53.146,53.2626,53.1294,53.2626,17635.0
2018-10-19 13:30:00,63.94,63.95,63.73,63.78,32133.0,53.2543,53.2626,53.0794,53.121,32133.0
2018-10-19 13:40:00,63.77,63.81,63.71,63.74,19264.0,53.1127,53.146,53.0627,53.0877,19264.0
2018-10-19 13:50:00,63.74,63.81,63.73,63.74,16708.0,53.0877,53.146,53.0794,53.0877,16708.0
2018-10-19 14:00:00,63.73,63.74,63.49,63.53,26167.0,53.0794,53.0877,52.8795,52.9128,26167.0
2018-10-19 14:10:00,63.53,63.6,63.51,63.59,24652.0,52.9128,52.9711,52.8962,52.9628,24652.0
2018-10-19 14:20:00,63.59,63.71,63.57,63.67,38154.0,52.9628,53.0627,52.9461,53.0294,38154.0
2018-10-19 14:30:00,63.69,63.72,63.62,63.64,40075.0,53.0461,53.0711,52.9878,53.0044,40075.0
2018-10-19 14:40:00,63.65,63.7,63.6,63.7,39037.0,53.0128,53.0544,52.9711,53.0544,39037.0
2018-10-19 14:50:00,63.69,63.71,63.55,63.55,26945.0,53.0461,53.0627,52.9295,52.9295,26945.0
2018-10-19 15:00:00,63.56,63.59,63.45,63.52,42895.0,52.9378,52.9628,52.8462,52.9045,42895.0
2018-10-19 15:10:00,63.52,63.58,63.48,63.58,33971.0,52.9045,52.9545,52.8712,52.9545,33971.0
2018-10-19 15:20:00,63.57,63.68,63.54,63.67,46839.0,52.9461,53.0377,52.9211,53.0294,46839.0
2018-10-19 15:30:00,63.67,63.74,63.62,63.7,57797.0,53.0294,53.0877,52.9878,53.0544,57797.0
2018-10-19 15:40:00,63.69,63.76,63.62,63.69,90454.0,53.0461,53.1044,52.9878,53.0461,90454.0
2018-10-19 15:50:00,63.68,63.79,63.59,63.59,282594.0,53.0377,53.1294,52.9628,52.9628,282594.0
2018-10-22 09:30:00,63.64,63.75,63.4,63.59,36563.0,53.0044,53.096,52.8045,52.9628,36563.0
2018-10-22 09:40:00,63.66,63.96,63.66,63.76,59612.0,53.0211,53.2709,53.0211,53.1044,59612.0
2018-10-22 09:50:00,63.77,63.77,63.51,63.57,28354.0,53.1127,53.1127,52.8962,52.9461,28354.0
2018-10-22 10:00:00,63.58,63.62,63.38,63.38,81579.0,52.9545,52.9878,52.7879,52.7879,81579.0
2018-10-22 10:10:00,63.38,63.38,63.14,63.17,21912.0,52.7879,52.7879,52.588,52.613,21912.0
2018-10-22 10:20:00,63.14,63.28,63.09,63.27,24282.0,52.588,52.7046,52.5463,52.6963,24282.0
2018-10-22 10:30:00,63.27,63.34,63.2,63.32,27834.0,52.6963,52.7546,52.638,52.7379,27834.0
2018-10-22 10:40:00,63.31,63.45,63.31,63.45,28007.0,52.7296,52.8462,52.7296,52.8462,28007.0
2018-10-22 10:50:00,63.47,63.54,63.46,63.54,75748.0,52.8628,52.9211,52.8545,52.9211,75748.0
2018-10-22 11:00:00,63.53,63.55,63.47,63.47,32393.0,52.9128,52.9295,52.8628,52.8628,32393.0
2018-10-22 11:10:00,63.47,63.48,63.35,63.36,44579.0,52.8628,52.8712,52.7629,52.7712,44579.0
2018-10-22 11:20:00,63.36,63.47,63.33,63.43,33964.0,52.7712,52.8628,52.7462,52.8295,33964.0
2018-10-22 11:30:00,63.42,63.51,63.3,63.51,42096.0,52.8212,52.8962,52.7212,52.8962,42096.0
2018-10-22 11:40:00,63.51,63.55,63.47,63.51,24197.0,52.8962,52.9295,52.8628,52.8962,24197.0
2018-10-22 11:50:00,63.51,63.65,63.46,63.64,44128.0,52.8962,53.0128,52.8545,53.0044,44128.0
2018-10-22 12:00:00,63.63,63.7,63.59,63.65,32285.0,52.9961,53.0544,52.9628,53.0128,32285.0
2018-10-22 12:10:00,63.64,63.67,63.53,63.6,53237.0,53.0044,53.0294,52.9128,52.9711,53237.0
2018-10-22 12:20:00,63.6,63.67,63.58,63.67,55178.0,52.9711,53.0294,52.9545,53.0294,55178.0
2018-10-22 12:30:00,63.66,63.66,63.5,63.5,27101.0,53.0211,53.0211,52.8878,52.8878,27101.0
2018-10-22 12:40:00,63.49,63.55,63.46,63.51,49733.0,52.8795,52.9295,52.8545,52.8962,49733.0
2018-10-22 12:50:00,63.53,63.62,63.52,63.57,37242.0,52.9128,52.9878,52.9045,52.9461,37242.0
2018-10-22 13:00:00,63.55,63.64,63.53,63.61,17055.0,52.9295,53.0044,52.9128,52.9794,17055.0
2018-10-22 13:10:00,63.61,63.75,63.59,63.71,21763.0,52.9794,53.096,52.9628,53.0627,21763.0
2018-10-22 13:20:00,63.7,63.72,63.59,63.63,45024.0,53.0544,53.0711,52.9628,52.9961,45024.0
2018-10-22 13:30:00,63.62,63.63,63.57,63.6,32064.0,52.9878,52.9961,52.9461,52.9711,32064.0
2018-10-22 13:40:00,63.61,63.76,63.6,63.68,38724.0,52.9794,53.1044,52.9711,53.0377,38724.0
2018-10-22 13:50:00,63.68,63.71,63.62,63.63,22040.0,53.0377,53.0627,52.9878,52.9961,22040.0
2018-10-22 14:00:00,63.61,63.64,63.51,63.54,29438.0,52.9794,53.0044,52.8962,52.9211,29438.0
2018-10-22 14:10:00,63.53,63.62,63.47,63.57,39037.0,52.9128,52.9878,52.8628,52.9461,39037.0
2018-10-22 14:20:00,63.57,63.57,63.41,63.46,35754.0,52.9461,52.9461,52.8129,52.8545,35754.0
2018-10-22 14:30:00,63.46,63.53,63.46,63.47,22482.0,52.8545,52.9128,52.8545,52.8628,22482.0
2018-10-22 14:40:00,63.48,63.59,63.44,63.55,49718.0,52.8712,52.9628,52.8378,52.9295,49718.0
2018-10-22 14:50:00,63.56,63.58,63.51,63.53,40161.0,52.9378,52.9545,52.8962,52.9128,40161.0
2018-10-22 15:00:00,63.52,63.61,63.45,63.49,46825.0,52.9045,52.9794,52.8462,52.8795,46825.0
2018-10-22 15:10:00,63.49,63.52,63.4,63.41,38497.0,52.8795,52.9045,52.8045,52.8129,38497.0
2018-10-22 15:20:00,63.41,63.54,63.38,63.49,115376.0,52.8129,52.9211,52.7879,52.8795,115376.0
2018-10-22 15:30:00,63.48,63.54,63.32,63.32,77703.0,52.8712,52.9211,52.7379,52.7379,77703.0
2018-10-22 15:40:00,63.31,63.35,63.22,63.24,107922.0,52.7296,52.7629,52.6546,52.6713,107922.0
2018-10-22 15:50:00,63.24,63.3,63.22,63.25,255757.0,52.6713,52.7212,52.6546,52.6796,255757.0
2018-10-23 09:30:00,62.93,63.28,62.75,63.09,84232.0,52.4131,52.7046,52.2632,52.5463,84232.0
2018-10-23 09:40:00,63.04,63.15,62.99,63.05,61312.0,52.5047,52.5963,52.4631,52.513,61312.0
2018-10-23 09:50:00,63.05,63.12,62.93,62.99,116091.0,52.513,52.5713,52.4131,52.4631,116091.0
2018-10-23 10:00:00,62.98,63.12,62.86,62.97,64301.0,52.4547,52.5713,52.3548,52.4464,64301.0
2018-10-23 10:10:00,62.99,63.12,62.98,63.02,127781.0,52.4631,52.5713,52.4547,52.488,127781.0
2018-10-23 10:20:00,63.03,63.14,62.94,63.11,131101.0,52.4964,52.588,52.4214,52.563,131101.0
2018-10-23 10:30:00,63.1,63.13,62.88,63.08,96242.0,52.5547,52.5797,52.3714,52.538,96242.0
2018-10-23 10:40:00,63.07,63.22,63.04,63.15,45290.0,52.5297,52.6546,52.5047,52.5963,45290.0
2018-10-23 10:50:00,63.16,63.32,63.16,63.21,71435.0,52.6046,52.7379,52.6046,52.6463,71435.0
2018-10-23 11:00:00,63.2,63.22,63.02,63.15,39688.0,52.638,52.6546,52.488,52.5963,39688.0
2018-10-23 11:10:00,63.16,63.16,62.97,63.01,78088.0,52.6046,52.6046,52.4464,52.4797,78088.0
2018-10-23 11:20:00,63.02,63.07,62.87,62.98,100573.0,52.488,52.5297,52.3631,52.4547,100573.0
2018-10-23 11:30:00,62.98,63.1,62.97,63.01,104831.0,52.4547,52.5547,52.4464,52.4797,104831.0
2018-10-23 11:40:00,63.0,63.05,62.93,63.03,73218.0,52.4714,52.513,52.4131,52.4964,73218.0
2018-10-23 11:50:00,63.04,63.05,62.93,62.97,125148.0,52.5047,52.513,52.4131,52.4464,125148.0
2018-10-23 12:00:00,62.97,62.99,62.79,62.89,70557.0,52.4464,52.4631,52.2965,52.3798,70557.0
2018-10-23 12:10:00,62.89,62.95,62.75,62.8,50047.0,52.3798,52.4297,52.2632,52.3048,50047.0
2018-10-23 12:20:00,62.8,62.85,62.68,62.69,36796.0,52.3048,52.3465,52.2049,52.2132,36796.0
2018-10-23 12:30:00,62.7,62.85,62.69,62.83,73079.0,52.2215,52.3465,52.2132,52.3298,73079.0
2018-10-23 12:40:00,62.82,63.13,62.8,63.11,88670.0,52.3215,52.5797,52.3048,52.563,88670.0
2018-10-23 12:50:00,63.11,63.12,63.01,63.02,118445.0,52.563,52.5713,52.4797,52.488,118445.0
2018-10-23 13:00:00,63.01,63.25,63.0,63.24,78264.0,52.4797,52.6796,52.4714,52.6713,78264.0
2018-10-23 13:10:00,63.24,63.28,63.18,63.23,52180.0,52.6713,52.7046,52.6213,52.6629,52180.0
2018-10-23 13:20:00,63.22,63.45,63.2,63.35,28205.0,52.6546,52.8462,52.638,52.7629,28205.0
2018-10-23 13:30:00,63.36,63.42,63.23,63.33,52908.0,52.7712,52.8212,52.6629,52.7462,52908.0
2018-10-23 13:40:00,63.35,63.38,63.24,63.36,45295.0,52.7629,52.7879,52.6713,52.7712,45295.0
2018-10-23 13:50:00,63.36,63.43,63.31,63.38,41163.0,52.7712,52.8295,52.7296,52.7879,41163.0
2018-10-23 14:00:00,63.38,63.56,63.37,63.5,58322.0,52.7879,52.9378,52.7795,52.8878,58322.0
2018-10-23 14:10:00,63.52,63.74,63.5,63.74,54685.0,52.9045,53.0877,52.8878,53.0877,54685.0
2018-10-23 14:20:00,63.74,63.84,63.69,63.78,65595.0,53.0877,53.171,53.0461,53.121,65595.0
2018-10-23 14:30:00,63.77,63.94,63.76,63.9,54687.0,53.1127,53.2543,53.1044,53.221,54687.0
2018-10-23 14:40:00,63.91,64.04,63.88,64.03,180635.0,53.2293,53.3376,53.2043,53.3292,180635.0
2018-10-23 14:50:00,64.01,64.15,63.99,64.05,91527.0,53.3126,53.4292,53.2959,53.3459,91527.0
2018-10-23 15:00:00,64.04,64.12,64.0,64.05,67850.0,53.3376,53.4042,53.3043,53.3459,67850.0
2018-10-23 15:10:00,64.05,64.15,64.01,64.04,67205.0,53.3459,53.4292,53.3126,53.3376,67205.0
2018-10-23 15:20:00,64.04,64.18,64.04,64.08,51476.0,53.3376,53.4542,53.3376,53.3709,51476.0
2018-10-23 15:30:00,64.07,64.13,64.01,64.07,140309.0,53.3626,53.4125,53.3126,53.3626,140309.0
2018-10-23 15:40:00,64.06,64.11,64.0,64.04,269570.0,53.3542,53.3959,53.3043,53.3376,269570.0
2018-10-23 15:50:00,64.03,64.08,63.97,64.04,336270.0,53.3292,53.3709,53.2793,53.3376,336270.0
2018-10-24 09:30:00,63.96,64.34,63.87,64.25,45519.0,53.2709,53.5874,53.196,53.5125,45519.0
2018-10-24 09:40:00,64.28,64.3,63.97,64.0,19577.0,53.5375,53.5541,53.2793,53.3043,19577.0
2018-10-24 09:50:00,64.0,64.16,63.93,64.13,20801.0,53.3043,53.4375,53.246,53.4125,20801.0
2018-10-24 10:00:00,64.09,64.29,64.06,64.27,46677.0,53.3792,53.5458,53.3542,53.5291,46677.0
2018-10-24 10:10:00,64.26,64.4,64.24,64.32,20826.0,53.5208,53.6374,53.5042,53.5708,20826.0
2018-10-24 10:20:00,64.33,64.55,64.33,64.4,34606.0,53.5791,53.7623,53.5791,53.6374,34606.0
2018-10-24 10:30:00,64.41,64.71,64.39,64.58,28608.0,53.6457,53.8956,53.6291,53.7873,28608.0
2018-10-24 10:40:00,64.61,64.74,64.46,64.52,27225.0,53.8123,53.9206,53.6874,53.7374,27225.0
2018-10-24 10:50:00,64.54,64.72,64.52,64.7,35773.0,53.754,53.9039,53.7374,53.8873,35773.0
2018-10-24 11:00:00,64.7,64.74,64.46,64.46,128711.0,53.8873,53.9206,53.6874,53.6874,128711.0
2018-10-24 11:10:00,64.48,64.93,64.48,64.8,43080.0,53.704,54.0788,53.704,53.9706,43080.0
2018-10-24 11:20:00,64.79,64.9,64.57,64.61,84878.0,53.9622,54.0539,53.779,53.8123,84878.0
2018-10-24 11:30:00,64.6,64.67,64.54,64.6,31792.0,53.804,53.8623,53.754,53.804,31792.0
2018-10-24 11:40:00,64.59,64.82,64.54,64.78,63071.0,53.7957,53.9872,53.754,53.9539,63071.0
2018-10-24 11:50:00,64.77,64.87,64.71,64.84,36907.0,53.9456,54.0289,53.8956,54.0039,36907.0
2018-10-24 12:00:00,64.81,64.83,64.67,64.81,22494.0,53.9789,53.9956,53.8623,53.9789,22494.0
2018-10-24 12:10:00,64.79,65.01,64.79,64.95,64431.0,53.9622,54.1455,53.9622,54.0955,64431.0
2018-10-24 12:20:00,64.95,64.97,64.87,64.93,18256.0,54.0955,54.1122,54.0289,54.0788,18256.0
2018-10-24 12:30:00,64.92,64.93,64.78,64.78,32558.0,54.0705,54.0788,53.9539,53.9539,32558.0
2018-10-24 12:40:00,64.78,64.85,64.75,64.77,23360.0,53.9539,54.0122,53.9289,53.9456,23360.0
2018-10-24 12:50:00,64.76,64.88,64.7,64.85,36151.0,53.9372,54.0372,53.8873,54.0122,36151.0
2018-10-24 13:00:00,64.84,64.85,64.57,64.59,36749.0,54.0039,54.0122,53.779,53.7957,36749.0
2018-10-24 13:10:00,64.57,64.8,64.57,64.79,44001.0,53.779,53.9706,53.779,53.9622,44001.0
2018-10-24 13:20:00,64.78,64.78,64.67,64.69,27176.0,53.9539,53.9539,53.8623,53.8789,27176.0
2018-10-24 13:30:00,64.69,64.82,64.61,64.73,35339.0,53.8789,53.9872,53.8123,53.9123,35339.0
2018-10-24 13:40:00,64.73,64.99,64.72,64.97,32556.0,53.9123,54.1288,53.9039,54.1122,32556.0
2018-10-24 13:50:00,64.98,65.09,64.93,64.99,64051.0,54.1205,54.2121,54.0788,54.1288,64051.0
2018-10-24 14:00:00,64.98,65.02,64.85,64.85,56070.0,54.1205,54.1538,54.0122,54.0122,56070.0
2018-10-24 14:10:00,64.87,65.04,64.86,65.03,59981.0,54.0289,54.1705,54.0205,54.1621,59981.0
2018-10-24 14:20:00,65.04,65.36,65.0,65.32,72566.0,54.1705,54.437,54.1371,54.4037,72566.0
2018-10-24 14:30:00,65.33,65.44,65.3,65.39,54801.0,54.412,54.5036,54.387,54.462,54801.0
2018-10-24 14:40:00,65.37,65.41,65.31,65.34,114409.0,54.4453,54.4786,54.3953,54.4203,114409.0
2018-10-24 14:50:00,65.34,65.34,65.15,65.23,62083.0,54.4203,54.4203,54.2621,54.3287,62083.0
2018-10-24 15:00:00,65.22,65.24,65.06,65.16,211744.0,54.3204,54.337,54.1871,54.2704,211744.0
2018-10-24 15:10:00,65.16,65.36,65.15,65.33,62357.0,54.2704,54.437,54.2621,54.412,62357.0
2018-10-24 15:20:00,65.33,65.35,65.16,65.23,131048.0,54.412,54.4286,54.2704,54.3287,131048.0
2018-10-24 15:30:00,65.22,65.36,65.15,65.35,138666.0,54.3204,54.437,54.2621,54.4286,138666.0
2018-10-24 15:40:00,65.34,65.81,65.28,65.5,463994.0,54.4203,54.8118,54.3703,54.5536,463994.0
2018-10-24 15:50:00,65.49,65.56,65.25,65.27,947551.0,54.5453,54.6036,54.3454,54.362,947551.0
2018-10-25 09:30:00,65.19,65.43,64.95,65.27,92254.0,54.2954,54.4953,54.0955,54.362,92254.0
2018-10-25 09:40:00,65.3,65.39,65.04,65.27,241325.0,54.387,54.462,54.1705,54.362,241325.0
2018-10-25 09:50:00,65.22,65.38,65.17,65.23,25920.0,54.3204,54.4536,54.2787,54.3287,25920.0
2018-10-25 10:00:00,65.19,65.21,64.64,64.64,101941.0,54.2954,54.312,53.8373,53.8373,101941.0
2018-10-25 10:10:00,64.64,64.76,64.44,64.71,118538.0,53.8373,53.9372,53.6707,53.8956,118538.0
2018-10-25 10:20:00,64.68,65.03,64.67,64.9,75140.0,53.8706,54.1621,53.8623,54.0539,75140.0
2018-10-25 10:30:00,64.89,65.09,64.79,64.93,70016.0,54.0455,54.2121,53.9622,54.0788,70016.0
2018-10-25 10:40:00,64.93,65.07,64.81,65.03,50193.0,54.0788,54.1954,53.9789,54.1621,50193.0
2018-10-25 10:50:00,65.06,65.14,64.9,64.92,34480.0,54.1871,54.2537,54.0539,54.0705,34480.0
2018-10-25 11:00:00,64.91,65.07,64.86,65.07,54752.0,54.0622,54.1954,54.0205,54.1954,54752.0
2018-10-25 11:10:00,65.04,65.25,65.0,65.25,36222.0,54.1705,54.3454,54.1371,54.3454,36222.0
2018-10-25 11:20:00,65.26,65.54,65.26,65.38,37249.0,54.3537,54.5869,54.3537,54.4536,37249.0
2018-10-25 11:30:00,65.39,65.44,65.27,65.29,32711.0,54.462,54.5036,54.362,54.3787,32711.0
2018-10-25 11:40:00,65.29,65.43,65.25,65.38,29148.0,54.3787,54.4953,54.3454,54.4536,29148.0
2018-10-25 11:50:00,65.38,65.49,65.33,65.44,23802.0,54.4536,54.5453,54.412,54.5036,23802.0
2018-10-25 12:00:00,65.4,65.57,65.38,65.49,34348.0,54.4703,54.6119,54.4536,54.5453,34348.0
2018-10-25 12:10:00,65.5,65.54,65.42,65.44,65455.0,54.5536,54.5869,54.4869,54.5036,65455.0
2018-10-25 12:20:00,65.48,65.73,65.47,65.72,24371.0,54.5369,54.7451,54.5286,54.7368,24371.0
2018-10-25 12:30:00,65.72,65.77,65.65,65.75,26148.0,54.7368,54.7785,54.6785,54.7618,26148.0
2018-10-25 12:40:00,65.76,65.78,65.65,65.67,35933.0,54.7701,54.7868,54.6785,54.6952,35933.0
2018-10-25 12:50:00,65.67,65.68,65.61,65.67,27645.0,54.6952,54.7035,54.6452,54.6952,27645.0
2018-10-25 13:00:00,65.68,65.71,65.47,65.51,39897.0,54.7035,54.7285,54.5286,54.5619,39897.0
2018-10-25 13:10:00,65.5,65.57,65.48,65.54,51071.0,54.5536,54.6119,54.5369,54.5869,51071.0
2018-10-25 13:20:00,65.54,65.73,65.54,65.7,37515.0,54.5869,54.7451,54.5869,54.7202,37515.0
2018-10-25 13:30:00,65.7,65.81,65.7,65.73,24641.0,54.7202,54.8118,54.7202,54.7451,24641.0
2018-10-25 13:40:00,65.74,65.75,65.64,65.71,54022.0,54.7535,54.7618,54.6702,54.7285,54022.0
2018-10-25 13:50:00,65.72,65.72,65.58,65.69,27989.0,54.7368,54.7368,54.6202,54.7118,27989.0
2018-10-25 14:00:00,65.68,65.81,65.68,65.79,51186.0,54.7035,54.8118,54.7035,54.7951,51186.0
2018-10-25 14:10:00,65.79,65.87,65.75,65.84,33650.0,54.7951,54.8617,54.7618,54.8368,33650.0
2018-10-25 14:20:00,65.83,65.9,65.79,65.87,39153.0,54.8284,54.8867,54.7951,54.8617,39153.0
2018-10-25 14:30:00,65.88,66.06,65.86,66.05,52027.0,54.8701,55.02,54.8534,55.0117,52027.0
2018-10-25 14:40:00,66.04,66.15,66.03,66.13,44453.0,55.0033,55.095,54.995,55.0783,44453.0
2018-10-25 14:50:00,66.13,66.14,66.0,66.03,49822.0,55.0783,55.0866,54.97,54.995,49822.0
2018-10-25 15:00:00,66.04,66.07,65.95,65.99,38065.0,55.0033,55.0283,54.9284,54.9617,38065.0
2018-10-25 15:10:00,65.99,66.23,65.99,66.2,76553.0,54.9617,55.1616,54.9617,55.1366,76553.0
2018-10-25 15:20:00,66.2,66.22,66.11,66.13,94137.0,55.1366,55.1533,55.0616,55.0783,94137.0
2018-10-25 15:30:00,66.13,66.2,65.88,65.98,98636.0,55.0783,55.1366,54.8701,54.9534,98636.0
2018-10-25 15:40:00,65.97,66.0,65.82,65.93,191700.0,54.945,54.97,54.8201,54.9117,191700.0
2018-10-25 15:50:00,65.94,65.94,65.75,65.91,347347.0,54.92,54.92,54.7618,54.8951,347347.0
2018-10-26 09:30:00,65.66,65.82,65.31,65.33,150962.0,54.6868,54.8201,54.3953,54.412,150962.0
2018-10-26 09:40:00,65.29,65.39,65.16,65.19,144284.0,54.3787,54.462,54.2704,54.2954,144284.0
2018-10-26 09:50:00,65.17,65.21,64.94,65.2,88808.0,54.2787,54.312,54.0872,54.3037,88808.0
2018-10-26 10:00:00,65.2,65.21,64.54,64.63,132136.0,54.3037,54.312,53.754,53.829,132136.0
2018-10-26 10:10:00,64.63,65.01,64.62,64.96,34402.0,53.829,54.1455,53.8206,54.1038,34402.0
2018-10-26 10:20:00,64.96,65.06,64.73,64.73,27369.0,54.1038,54.1871,53.9123,53.9123,27369.0
2018-10-26 10:30:00,64.72,64.74,64.41,64.51,33938.0,53.9039,53.9206,53.6457,53.729,33938.0
2018-10-26 10:40:00,64.49,64.69,64.33,64.37,28066.0,53.7124,53.8789,53.5791,53.6124,28066.0
2018-10-26 10:50:00,64.4,64.43,64.02,64.02,43649.0,53.6374,53.6624,53.3209,53.3209,43649.0
2018-10-26 11:00:00,64.05,64.39,64.02,64.3,75620.0,53.3459,53.6291,53.3209,53.5541,75620.0
2018-10-26 11:10:00,64.33,64.72,64.3,64.56,40611.0,53.5791,53.9039,53.5541,53.7707,40611.0
2018-10-26 11:20:00,64.55,64.62,64.44,64.5,37775.0,53.7623,53.8206,53.6707,53.7207,37775.0
2018-10-26 11:30:00,64.52,64.77,64.52,64.62,36197.0,53.7374,53.9456,53.7374,53.8206,36197.0
2018-10-26 11:40:00,64.63,64.66,64.37,64.39,25320.0,53.829,53.854,53.6124,53.6291,25320.0
2018-10-26 11:50:00,64.4,64.65,64.4,64.52,19186.0,53.6374,53.8456,53.6374,53.7374,19186.0
2018-10-26 12:00:00,64.53,64.75,64.45,64.71,30007.0,53.7457,53.9289,53.6791,53.8956,30007.0
2018-10-26 12:10:00,64.71,64.72,64.4,64.53,51296.0,53.8956,53.9039,53.6374,53.7457,51296.0
2018-10-26 12:20:00,64.57,64.64,64.46,64.51,37120.0,53.779,53.8373,53.6874,53.729,37120.0
2018-10-26 12:30:00,64.49,64.63,64.42,64.47,47556.0,53.7124,53.829,53.6541,53.6957,47556.0
2018-10-26 12:40:00,64.48,64.74,64.48,64.71,27072.0,53.704,53.9206,53.704,53.8956,27072.0
2018-10-26 12:50:00,64.74,64.74,64.56,64.61,28151.0,53.9206,53.9206,53.7707,53.8123,28151.0
2018-10-26 13:00:00,64.61,64.79,64.61,64.67,20870.0,53.8123,53.9622,53.8123,53.8623,20870.0
2018-10-26 13:10:00,64.68,64.71,64.59,64.7,22887.0,53.8706,53.8956,53.7957,53.8873,22887.0
2018-10-26 13:20:00,64.71,64.73,64.6,64.65,18527.0,53.8956,53.9123,53.804,53.8456,18527.0
2018-10-26 13:30:00,64.63,64.66,64.51,64.51,18624.0,53.829,53.854,53.729,53.729,18624.0
2018-10-26 13:40:00,64.52,64.66,64.51,64.63,20864.0,53.7374,53.854,53.729,53.829,20864.0
2018-10-26 13:50:00,64.61,64.84,64.59,64.82,18729.0,53.8123,54.0039,53.7957,53.9872,18729.0
2018-10-26 14:00:00,64.82,64.88,64.6,64.64,24284.0,53.9872,54.0372,53.804,53.8373,24284.0
2018-10-26 14:10:00,64.63,64.69,64.46,64.5,45459.0,53.829,53.8789,53.6874,53.7207,45459.0
2018-10-26 14:20:00,64.52,64.56,64.32,64.5,54041.0,53.7374,53.7707,53.5708,53.7207,54041.0
2018-10-26 14:30:00,64.48,64.78,64.46,64.66,31488.0,53.704,53.9539,53.6874,53.854,31488.0
2018-10-26 14:40:00,64.68,64.7,64.48,64.52,20706.0,53.8706,53.8873,53.704,53.7374,20706.0
2018-10-26 14:50:00,64.52,64.53,64.08,64.15,35640.0,53.7374,53.7457,53.3709,53.4292,35640.0
2018-10-26 15:00:00,64.15,64.16,63.92,64.16,56920.0,53.4292,53.4375,53.2376,53.4375,56920.0
2018-10-26 15:10:00,64.17,64.29,64.04,64.27,99085.0,53.4459,53.5458,53.3376,53.5291,99085.0
2018-10-26 15:20:00,64.28,64.54,64.27,64.51,85743.0,53.5375,53.754,53.5291,53.729,85743.0
2018-10-26 15:30:00,64.47,64.58,64.26,64.48,72471.0,53.6957,53.7873,53.5208,53.704,72471.0
2018-10-26 15:40:00,64.47,64.58,64.23,64.47,105424.0,53.6957,53.7873,53.4958,53.6957,105424.0
2018-10-26 15:50:00,64.48,64.73,64.27,64.42,210419.0,53.704,53.9123,53.5291,53.6541,210419.0
2018-10-29 09:30:00,65.0,65.48,64.95,65.17,48988.0,54.1371,54.5369,54.0955,54.2787,48988.0
2018-10-29 09:40:00,65.17,65.56,65.17,65.5,32965.0,54.2787,54.6036,54.2787,54.5536,32965.0
2018-10-29 09:50:00,65.49,65.6,65.31,65.57,22017.0,54.5453,54.6369,54.3953,54.6119,22017.0
2018-10-29 10:00:00,65.55,65.7,65.43,65.43,39308.0,54.5952,54.7202,54.4953,54.4953,39308.0
2018-10-29 10:10:00,65.46,65.52,65.3,65.5,29837.0,54.5203,54.5702,54.387,54.5536,29837.0
2018-10-29 10:20:00,65.49,65.59,65.3,65.47,19516.0,54.5453,54.6285,54.387,54.5286,19516.0
2018-10-29 10:30:00,65.46,65.53,65.36,65.37,25944.0,54.5203,54.5786,54.437,54.4453,25944.0
2018-10-29 10:40:00,65.38,65.38,65.12,65.17,15342.0,54.4536,54.4536,54.2371,54.2787,15342.0
2018-10-29 10:50:00,65.21,65.31,65.16,65.24,23899.0,54.312,54.3953,54.2704,54.337,23899.0
2018-10-29 11:00:00,65.26,65.36,65.21,65.22,16626.0,54.3537,54.437,54.312,54.3204,16626.0
2018-10-29 11:10:00,65.2,65.23,65.08,65.2,20831.0,54.3037,54.3287,54.2038,54.3037,20831.0
2018-10-29 11:20:00,65.21,65.38,65.2,65.35,20051.0,54.312,54.4536,54.3037,54.4286,20051.0
2018-10-29 11:30:00,65.35,65.41,65.3,65.35,21443.0,54.4286,54.4786,54.387,54.4286,21443.0
2018-10-29 11:40:00,65.34,65.44,65.28,65.39,23315.0,54.4203,54.5036,54.3703,54.462,23315.0
2018-10-29 11:50:00,65.39,65.39,65.14,65.15,31580.0,54.462,54.462,54.2537,54.2621,31580.0
2018-10-29 12:00:00,65.15,65.23,65.11,65.12,66877.0,54.2621,54.3287,54.2288,54.2371,66877.0
2018-10-29 12:10:00,65.12,65.27,65.03,65.24,58851.0,54.2371,54.362,54.1621,54.337,58851.0
2018-10-29 12:20:00,65.24,65.39,65.13,65.34,57740.0,54.337,54.462,54.2454,54.4203,57740.0
2018-10-29 12:30:00,65.35,65.41,65.28,65.36,33042.0,54.4286,54.4786,54.3703,54.437,33042.0
2018-10-29 12:40:00,65.36,65.49,65.34,65.43,32088.0,54.437,54.5453,54.4203,54.4953,32088.0
2018-10-29 12:50:00,65.42,65.52,65.38,65.47,27770.0,54.4869,54.5702,54.4536,54.5286,27770.0
2018-10-29 13:00:00,65.47,65.6,65.47,65.59,34578.0,54.5286,54.6369,54.5286,54.6285,34578.0
2018-10-29 13:10:00,65.58,65.65,65.49,65.62,24869.0,54.6202,54.6785,54.5453,54.6535,24869.0
2018-10-29 13:20:00,65.63,65.63,65.47,65.55,36336.0,54.6619,54.6619,54.5286,54.5952,36336.0
2018-10-29 13:30:00,65.54,65.76,65.54,65.66,30811.0,54.5869,54.7701,54.5869,54.6868,30811.0
2018-10-29 13:40:00,65.67,65.76,65.53,65.59,28443.0,54.6952,54.7701,54.5786,54.6285,28443.0
2018-10-29 13:50:00,65.59,65.66,65.44,65.45,30691.0,54.6285,54.6868,54.5036,54.5119,30691.0
2018-10-29 14:00:00,65.46,65.49,65.39,65.47,21725.0,54.5203,54.5453,54.462,54.5286,21725.0
2018-10-29 14:10:00,65.47,65.47,65.19,65.34,52352.0,54.5286,54.5286,54.2954,54.4203,52352.0
2018-10-29 14:20:00,65.35,65.44,65.27,65.27,29368.0,54.4286,54.5036,54.362,54.362,29368.0
2018-10-29 14:30:00,65.25,65.35,65.23,65.28,39501.0,54.3454,54.4286,54.3287,54.3703,39501.0
2018-10-29 14:40:00,65.28,65.5,65.28,65.45,38172.0,54.3703,54.5536,54.3703,54.5119,38172.0
2018-10-29 14:50:00,65.43,65.44,65.2,65.28,50297.0,54.4953,54.5036,54.3037,54.3703,50297.0
2018-10-29 15:00:00,65.28,65.29,65.13,65.2,77877.0,54.3703,54.3787,54.2454,54.3037,77877.0
2018-10-29 15:10:00,65.19,65.28,65.02,65.26,61078.0,54.2954,54.3703,54.1538,54.3537,61078.0
2018-10-29 15:20:00,65.27,65.32,65.12,65.28,62130.0,54.362,54.4037,54.2371,54.3703,62130.0
2018-10-29 15:30:00,65.27,65.3,65.08,65.13,82436.0,54.362,54.387,54.2038,54.2454,82436.0
2018-10-29 15:40:00,65.11,65.37,64.83,65.25,109551.0,54.2288,54.4453,53.9956,54.3454,109551.0
2018-10-29 15:50:00,65.24,65.36,65.15,65.29,202764.0,54.337,54.437,54.2621,54.3787,202764.0
2018-10-30 09:30:00,65.53,65.83,65.1,65.7,58543.0,54.5786,54.8284,54.2204,54.7202,58543.0
2018-10-30 09:40:00,65.71,65.73,65.51,65.64,33008.0,54.7285,54.7451,54.5619,54.6702,33008.0
2018-10-30 09:50:00,65.63,65.82,65.42,65.75,32097.0,54.6619,54.8201,54.4869,54.7618,32097.0
2018-10-30 10:00:00,65.72,65.86,65.64,65.65,43796.0,54.7368,54.8534,54.6702,54.6785,43796.0
2018-10-30 10:10:00,65.65,65.97,65.58,65.87,60291.0,54.6785,54.945,54.6202,54.8617,60291.0
2018-10-30 10:20:00,65.9,65.99,65.74,65.97,26334.0,54.8867,54.9617,54.7535,54.945,26334.0
2018-10-30 10:30:00,65.97,65.98,65.82,65.85,19260.0,54.945,54.9534,54.8201,54.8451,19260.0
2018-10-30 10:40:00,65.83,65.96,65.74,65.77,21121.0,54.8284,54.9367,54.7535,54.7785,21121.0
2018-10-30 10:50:00,65.77,65.78,65.54,65.63,40029.0,54.7785,54.7868,54.5869,54.6619,40029.0
2018-10-30 11:00:00,65.61,65.85,65.56,65.84,56368.0,54.6452,54.8451,54.6036,54.8368,56368.0
2018-10-30 11:10:00,65.86,65.86,65.66,65.69,43530.0,54.8534,54.8534,54.6868,54.7118,43530.0
2018-10-30 11:20:00,65.71,65.93,65.67,65.91,24984.0,54.7285,54.9117,54.6952,54.8951,24984.0
2018-10-30 11:30:00,65.9,66.05,65.87,65.98,20567.0,54.8867,55.0117,54.8617,54.9534,20567.0
2018-10-30 11:40:00,65.94,66.05,65.92,65.99,30175.0,54.92,55.0117,54.9034,54.9617,30175.0
2018-10-30 11:50:00,65.98,66.05,65.86,65.88,27795.0,54.9534,55.0117,54.8534,54.8701,27795.0
2018-10-30 12:00:00,65.9,65.92,65.76,65.78,23151.0,54.8867,54.9034,54.7701,54.7868,23151.0
2018-10-30 12:10:00,65.82,65.87,65.74,65.79,26677.0,54.8201,54.8617,54.7535,54.7951,26677.0
2018-10-30 12:20:00,65.82,65.93,65.76,65.92,23776.0,54.8201,54.9117,54.7701,54.9034,23776.0
2018-10-30 12:30:00,65.92,65.93,65.77,65.81,15758.0,54.9034,54.9117,54.7785,54.8118,15758.0
2018-10-30 12:40:00,65.83,66.06,65.83,66.06,19931.0,54.8284,55.02,54.8284,55.02,19931.0
2018-10-30 12:50:00,66.03,66.09,65.74,65.78,26923.0,54.995,55.045,54.7535,54.7868,26923.0
2018-10-30 13:00:00,65.77,65.88,65.72,65.81,23385.0,54.7785,54.8701,54.7368,54.8118,23385.0
2018-10-30 13:10:00,65.82,65.86,65.76,65.8,22317.0,54.8201,54.8534,54.7701,54.8034,22317.0
2018-10-30 13:20:00,65.79,65.87,65.55,65.55,36794.0,54.7951,54.8617,54.5952,54.5952,36794.0
2018-10-30 13:30:00,65.53,65.56,65.36,65.54,41972.0,54.5786,54.6036,54.437,54.5869,41972.0
2018-10-30 13:40:00,65.55,65.64,65.42,65.56,38818.0,54.5952,54.6702,54.4869,54.6036,38818.0
2018-10-30 13:50:00,65.56,65.56,65.4,65.53,25839.0,54.6036,54.6036,54.4703,54.5786,25839.0
2018-10-30 14:00:00,65.52,65.54,65.23,65.26,25271.0,54.5702,54.5869,54.3287,54.3537,25271.0
2018-10-30 14:10:00,65.24,65.33,65.17,65.21,22943.0,54.337,54.412,54.2787,54.312,22943.0
2018-10-30 14:20:00,65.25,65.38,65.25,65.32,31452.0,54.3454,54.4536,54.3454,54.4037,31452.0
2018-10-30 14:30:00,65.32,65.52,65.24,65.46,26602.0,54.4037,54.5702,54.337,54.5203,26602.0
2018-10-30 14:40:00,65.47,65.55,65.41,65.53,34472.0,54.5286,54.5952,54.4786,54.5786,34472.0
2018-10-30 14:50:00,65.53,65.78,65.52,65.73,41976.0,54.5786,54.7868,54.5702,54.7451,41976.0
2018-10-30 15:00:00,65.73,65.74,65.56,65.67,28659.0,54.7451,54.7535,54.6036,54.6952,28659.0
2018-10-30 15:10:00,65.66,65.84,65.66,65.75,46713.0,54.6868,54.8368,54.6868,54.7618,46713.0
2018-10-30 15:20:00,65.74,65.78,65.62,65.76,66555.0,54.7535,54.7868,54.6535,54.7701,66555.0
2018-10-30 15:30:00,65.77,65.8,65.59,65.61,77076.0,54.7785,54.8034,54.6285,54.6452,77076.0
2018-10-30 15:40:00,65.61,65.69,65.5,65.61,102183.0,54.6452,54.7118,54.5536,54.6452,102183.0
2018-10-30 15:50:00,65.62,65.77,65.57,65.61,220708.0,54.6535,54.7785,54.6119,54.6452,220708.0
2018-10-31 09:30:00,65.58,66.56,65.14,65.17,46906.0,54.6202,55.4364,54.2537,54.2787,46906.0
2018-10-31 09:40:00,65.21,65.38,65.08,65.22,23226.0,54.312,54.4536,54.2038,54.3204,23226.0
2018-10-31 09:50:00,65.19,65.35,65.1,65.25,29960.0,54.2954,54.4286,54.2204,54.3454,29960.0
2018-10-31 10:00:00,65.23,65.25,64.81,64.83,31858.0,54.3287,54.3454,53.9789,53.9956,31858.0
2018-10-31 10:10:00,64.8,64.92,64.56,64.92,33762.0,53.9706,54.0705,53.7707,54.0705,33762.0
2018-10-31 10:20:00,64.93,64.93,64.65,64.67,31483.0,54.0788,54.0788,53.8456,53.8623,31483.0
2018-10-31 10:30:00,64.67,64.68,64.5,64.59,60618.0,53.8623,53.8706,53.7207,53.7957,60618.0
2018-10-31 10:40:00,64.58,64.91,64.58,64.89,43403.0,53.7873,54.0622,53.7873,54.0455,43403.0
2018-10-31 10:50:00,64.89,65.02,64.83,64.98,42564.0,54.0455,54.1538,53.9956,54.1205,42564.0
2018-10-31 11:00:00,64.99,65.3,64.92,65.19,125680.0,54.1288,54.387,54.0705,54.2954,125680.0
2018-10-31 11:10:00,65.21,65.32,65.15,65.16,54677.0,54.312,54.4037,54.2621,54.2704,54677.0
2018-10-31 11:20:00,65.18,65.22,65.06,65.09,22683.0,54.2871,54.3204,54.1871,54.2121,22683.0
2018-10-31 11:30:00,65.08,65.27,65.01,65.27,19329.0,54.2038,54.362,54.1455,54.362,19329.0
2018-10-31 11:40:00,65.27,65.3,65.13,65.24,28946.0,54.362,54.387,54.2454,54.337,28946.0
2018-10-31 11:50:00,65.24,65.39,65.23,65.29,53219.0,54.337,54.462,54.3287,54.3787,53219.0
2018-10-31 12:00:00,65.3,65.31,65.06,65.11,35591.0,54.387,54.3953,54.1871,54.2288,35591.0
2018-10-31 12:10:00,65.12,65.2,65.1,65.18,32096.0,54.2371,54.3037,54.2204,54.2871,32096.0
2018-10-31 12:20:00,65.17,65.24,65.09,65.09,50677.0,54.2787,54.337,54.2121,54.2121,50677.0
2018-10-31 12:30:00,65.1,65.1,64.91,65.07,51162.0,54.2204,54.2204,54.0622,54.1954,51162.0
2018-10-31 12:40:00,65.07,65.24,65.07,65.17,34299.0,54.1954,54.337,54.1954,54.2787,34299.0
2018-10-31 12:50:00,65.15,65.21,65.05,65.15,38456.0,54.2621,54.312,54.1788,54.2621,38456.0
2018-10-31 13:00:00,65.16,65.28,65.15,65.17,45917.0,54.2704,54.3703,54.2621,54.2787,45917.0
2018-10-31 13:10:00,65.18,65.21,65.1,65.2,16892.0,54.2871,54.312,54.2204,54.3037,16892.0
2018-10-31 13:20:00,65.2,65.46,65.2,65.41,21460.0,54.3037,54.5203,54.3037,54.4786,21460.0
2018-10-31 13:30:00,65.39,65.41,65.23,65.24,22442.0,54.462,54.4786,54.3287,54.337,22442.0
2018-10-31 13:40:00,65.23,65.33,65.17,65.25,47343.0,54.3287,54.412,54.2787,54.3454,47343.0
2018-10-31 13:50:00,65.28,65.39,65.25,65.38,18867.0,54.3703,54.462,54.3454,54.4536,18867.0
2018-10-31 14:00:00,65.38,65.45,65.35,65.42,31521.0,54.4536,54.5119,54.4286,54.4869,31521.0
2018-10-31 14:10:00,65.43,65.51,65.4,65.43,42938.0,54.4953,54.5619,54.4703,54.4953,42938.0
2018-10-31 14:20:00,65.42,65.46,65.35,65.38,30491.0,54.4869,54.5203,54.4286,54.4536,30491.0
2018-10-31 14:30:00,65.38,65.47,65.3,65.42,37075.0,54.4536,54.5286,54.387,54.4869,37075.0
2018-10-31 14:40:00,65.41,65.59,65.41,65.5,34110.0,54.4786,54.6285,54.4786,54.5536,34110.0
2018-10-31 14:50:00,65.49,65.51,65.38,65.39,49061.0,54.5453,54.5619,54.4536,54.462,49061.0
2018-10-31 15:00:00,65.37,65.52,65.33,65.43,44344.0,54.4453,54.5702,54.412,54.4953,44344.0
2018-10-31 15:10:00,65.43,65.47,65.37,65.38,47824.0,54.4953,54.5286,54.4453,54.4536,47824.0
2018-10-31 15:20:00,65.39,65.39,65.08,65.2,95154.0,54.462,54.462,54.2038,54.3037,95154.0
2018-10-31 15:30:00,65.2,65.2,64.85,64.86,90904.0,54.3037,54.3037,54.0122,54.0205,90904.0
2018-10-31 15:40:00,64.86,64.89,64.53,64.53,158341.0,54.0205,54.0455,53.7457,53.7457,158341.0
2018-10-31 15:50:00,64.53,64.61,64.4,64.47,484989.0,53.7457,53.8123,53.6374,53.6957,484989.0
2018-11-01 09:30:00,64.61,64.65,64.16,64.65,45547.0,53.8123,53.8456,53.4375,53.8456,45547.0
2018-11-01 09:40:00,64.66,64.9,64.59,64.9,38553.0,53.854,54.0539,53.7957,54.0539,38553.0
2018-11-01 09:50:00,64.86,64.9,64.65,64.67,44674.0,54.0205,54.0539,53.8456,53.8623,44674.0
2018-11-01 10:00:00,64.5,64.76,64.45,64.69,28567.0,53.7207,53.9372,53.6791,53.8789,28567.0
2018-11-01 10:10:00,64.7,64.84,64.57,64.58,22802.0,53.8873,54.0039,53.779,53.7873,22802.0
2018-11-01 10:20:00,64.57,64.67,64.46,64.49,23392.0,53.779,53.8623,53.6874,53.7124,23392.0
2018-11-01 10:30:00,64.5,64.71,64.5,64.51,33436.0,53.7207,53.8956,53.7207,53.729,33436.0
2018-11-01 10:40:00,64.51,64.6,64.44,64.57,26974.0,53.729,53.804,53.6707,53.779,26974.0
2018-11-01 10:50:00,64.57,64.74,64.56,64.65,39953.0,53.779,53.9206,53.7707,53.8456,39953.0
2018-11-01 11:00:00,64.66,64.76,64.62,64.66,65444.0,53.854,53.9372,53.8206,53.854,65444.0
2018-11-01 11:10:00,64.65,64.83,64.64,64.75,71258.0,53.8456,53.9956,53.8373,53.9289,71258.0
2018-11-01 11:20:00,64.75,64.82,64.68,64.74,58225.0,53.9289,53.9872,53.8706,53.9206,58225.0
2018-11-01 11:30:00,64.73,64.79,64.65,64.71,67873.0,53.9123,53.9622,53.8456,53.8956,67873.0
2018-11-01 11:40:00,64.72,64.74,64.58,64.67,19571.0,53.9039,53.9206,53.7873,53.8623,19571.0
2018-11-01 11:50:00,64.68,64.91,64.66,64.86,28376.0,53.8706,54.0622,53.854,54.0205,28376.0
2018-11-01 12:00:00,64.89,65.0,64.73,64.99,34626.0,54.0455,54.1371,53.9123,54.1288,34626.0
2018-11-01 12:10:00,64.98,65.02,64.73,64.74,30525.0,54.1205,54.1538,53.9123,53.9206,30525.0
2018-11-01 12:20:00,64.73,64.75,64.56,64.58,39033.0,53.9123,53.9289,53.7707,53.7873,39033.0
2018-11-01 12:30:00,64.61,64.79,64.58,64.72,54998.0,53.8123,53.9622,53.7873,53.9039,54998.0
2018-11-01 12:40:00,64.71,64.73,64.62,64.72,49257.0,53.8956,53.9123,53.8206,53.9039,49257.0
2018-11-01 12:50:00,64.72,64.73,64.63,64.7,44635.0,53.9039,53.9123,53.829,53.8873,44635.0
2018-11-01 13:00:00,64.69,64.73,64.52,64.52,28926.0,53.8789,53.9123,53.7374,53.7374,28926.0
2018-11-01 13:10:00,64.52,64.52,64.44,64.48,39144.0,53.7374,53.7374,53.6707,53.704,39144.0
2018-11-01 13:20:00,64.48,64.48,64.35,64.45,41638.0,53.704,53.704,53.5958,53.6791,41638.0
2018-11-01 13:30:00,64.46,64.55,64.44,64.52,39191.0,53.6874,53.7623,53.6707,53.7374,39191.0
2018-11-01 13:40:00,64.51,64.62,64.46,64.5,30873.0,53.729,53.8206,53.6874,53.7207,30873.0
2018-11-01 13:50:00,64.5,64.58,64.45,64.57,43086.0,53.7207,53.7873,53.6791,53.779,43086.0
2018-11-01 14:00:00,64.56,64.57,64.48,64.54,32084.0,53.7707,53.779,53.704,53.754,32084.0
2018-11-01 14:10:00,64.54,64.61,64.49,64.59,22999.0,53.754,53.8123,53.7124,53.7957,22999.0
2018-11-01 14:20:00,64.6,64.62,64.56,64.58,16351.0,53.804,53.8206,53.7707,53.7873,16351.0
2018-11-01 14:30:00,64.59,64.59,64.47,64.51,31044.0,53.7957,53.7957,53.6957,53.729,31044.0
2018-11-01 14:40:00,64.51,64.69,64.5,64.68,31978.0,53.729,53.8789,53.7207,53.8706,31978.0
2018-11-01 14:50:00,64.67,64.72,64.61,64.68,20241.0,53.8623,53.9039,53.8123,53.8706,20241.0
2018-11-01 15:00:00,64.67,64.7,64.55,64.6,47601.0,53.8623,53.8873,53.7623,53.804,47601.0
2018-11-01 15:10:00,64.6,64.61,64.48,64.55,127879.0,53.804,53.8123,53.704,53.7623,127879.0
2018-11-01 15:20:00,64.56,64.6,64.44,64.58,108937.0,53.7707,53.804,53.6707,53.7873,108937.0
2018-11-01 15:30:00,64.56,64.71,64.53,64.68,78868.0,53.7707,53.8956,53.7457,53.8706,78868.0
2018-11-01 15:40:00,64.68,64.71,64.41,64.71,252536.0,53.8706,53.8956,53.6457,53.8956,252536.0
2018-11-01 15:50:00,64.7,64.79,64.58,64.73,255844.0,53.8873,53.9622,53.7873,53.9123,255844.0
2018-11-02 09:30:00,64.97,64.97,64.12,64.24,53614.0,54.1122,54.1122,53.4042,53.5042,53614.0
2018-11-02 09:40:00,64.2,64.24,63.93,64.11,68386.0,53.4708,53.5042,53.246,53.3959,68386.0
2018-11-02 09:50:00,64.1,64.42,63.95,64.36,19470.0,53.3875,53.6541,53.2626,53.6041,19470.0
2018-11-02 10:00:00,64.4,64.5,64.33,64.38,26509.0,53.6374,53.7207,53.5791,53.6208,26509.0
2018-11-02 10:10:00,64.39,64.62,64.38,64.47,48633.0,53.6291,53.8206,53.6208,53.6957,48633.0
2018-11-02 10:20:00,64.49,64.58,64.38,64.38,21037.0,53.7124,53.7873,53.6208,53.6208,21037.0
2018-11-02 10:30:00,64.35,64.43,64.25,64.28,18178.0,53.5958,53.6624,53.5125,53.5375,18178.0
2018-11-02 10:40:00,64.27,64.27,64.08,64.09,17162.0,53.5291,53.5291,53.3709,53.3792,17162.0
2018-11-02 10:50:00,64.1,64.25,63.99,64.2,32791.0,53.3875,53.5125,53.2959,53.4708,32791.0
2018-11-02 11:00:00,64.17,64.41,64.16,64.26,32051.0,53.4459,53.6457,53.4375,53.5208,32051.0
2018-11-02 11:10:00,64.24,64.29,64.09,64.22,46851.0,53.5042,53.5458,53.3792,53.4875,46851.0
2018-11-02 11:20:00,64.21,64.24,64.02,64.09,45067.0,53.4792,53.5042,53.3209,53.3792,45067.0
2018-11-02 11:30:00,64.09,64.09,63.81,63.82,37877.0,53.3792,53.3792,53.146,53.1543,37877.0
2018-11-02 11:40:00,63.84,63.88,63.74,63.78,90956.0,53.171,53.2043,53.0877,53.121,90956.0
2018-11-02 11:50:00,63.78,63.82,63.55,63.68,82344.0,53.121,53.1543,52.9295,53.0377,82344.0
2018-11-02 12:00:00,63.7,63.95,63.61,63.74,70167.0,53.0544,53.2626,52.9794,53.0877,70167.0
2018-11-02 12:10:00,63.74,64.11,63.71,64.11,46841.0,53.0877,53.3959,53.0627,53.3959,46841.0
2018-11-02 12:20:00,64.1,64.11,63.91,64.01,31714.0,53.3875,53.3959,53.2293,53.3126,31714.0
2018-11-02 12:30:00,64.01,64.04,63.74,63.92,72704.0,53.3126,53.3376,53.0877,53.2376,72704.0
2018-11-02 12:40:00,63.9,63.94,63.78,63.82,38411.0,53.221,53.2543,53.121,53.1543,38411.0
2018-11-02 12:50:00,63.84,63.84,63.58,63.8,25813.0,53.171,53.171,52.9545,53.1377,25813.0
2018-11-02 13:00:00,63.8,63.86,63.71,63.79,29528.0,53.1377,53.1877,53.0627,53.1294,29528.0
2018-11-02 13:10:00,63.78,63.91,63.76,63.91,19781.0,53.121,53.2293,53.1044,53.2293,19781.0
2018-11-02 13:20:00,63.91,63.95,63.79,63.82,25829.0,53.2293,53.2626,53.1294,53.1543,25829.0
2018-11-02 13:30:00,63.82,63.95,63.81,63.85,18002.0,53.1543,53.2626,53.146,53.1793,18002.0
2018-11-02 13:40:00,63.84,64.02,63.82,63.92,20120.0,53.171,53.3209,53.1543,53.2376,20120.0
2018-11-02 13:50:00,63.94,64.07,63.91,64.06,13350.0,53.2543,53.3626,53.2293,53.3542,13350.0
2018-11-02 14:00:00,64.06,64.1,63.95,63.95,17145.0,53.3542,53.3875,53.2626,53.2626,17145.0
2018-11-02 14:10:00,63.96,63.97,63.8,63.96,55646.0,53.2709,53.2793,53.1377,53.2709,55646.0
2018-11-02 14:20:00,63.94,64.47,63.94,64.41,29862.0,53.2543,53.6957,53.2543,53.6457,29862.0
2018-11-02 14:30:00,64.41,64.41,64.16,64.2,28820.0,53.6457,53.6457,53.4375,53.4708,28820.0
2018-11-02 14:40:00,64.2,64.31,64.19,64.25,16946.0,53.4708,53.5625,53.4625,53.5125,16946.0
2018-11-02 14:50:00,64.26,64.3,64.11,64.12,24556.0,53.5208,53.5541,53.3959,53.4042,24556.0
2018-11-02 15:00:00,64.12,64.16,64.01,64.09,26854.0,53.4042,53.4375,53.3126,53.3792,26854.0
2018-11-02 15:10:00,64.08,64.24,64.07,64.14,33242.0,53.3709,53.5042,53.3626,53.4209,33242.0
2018-11-02 15:20:00,64.15,64.3,64.15,64.23,37579.0,53.4292,53.5541,53.4292,53.4958,37579.0
2018-11-02 15:30:00,64.24,64.32,64.12,64.31,47116.0,53.5042,53.5708,53.4042,53.5625,47116.0
2018-11-02 15:40:00,64.31,64.34,64.14,64.2,99438.0,53.5625,53.5874,53.4209,53.4708,99438.0
2018-11-02 15:50:00,64.2,64.35,64.19,64.35,160110.0,53.4708,53.5958,53.4625,53.5958,160110.0
2018-11-05 09:30:00,64.38,65.39,64.34,65.28,65541.0,53.6208,54.462,53.5874,54.3703,65541.0
2018-11-05 09:40:00,65.28,65.49,65.27,65.28,21509.0,54.3703,54.5453,54.362,54.3703,21509.0
2018-11-05 09:50:00,65.29,65.34,65.13,65.21,32349.0,54.3787,54.4203,54.2454,54.312,32349.0
2018-11-05 10:00:00,65.24,65.36,65.11,65.34,21697.0,54.337,54.437,54.2288,54.4203,21697.0
2018-11-05 10:10:00,65.34,65.41,65.26,65.35,29269.0,54.4203,54.4786,54.3537,54.4286,29269.0
2018-11-05 10:20:00,65.35,65.53,65.34,65.45,60138.0,54.4286,54.5786,54.4203,54.5119,60138.0
2018-11-05 10:30:00,65.45,65.51,65.1,65.29,89394.0,54.5119,54.5619,54.2204,54.3787,89394.0
2018-11-05 10:40:00,65.31,65.37,65.05,65.1,23910.0,54.3953,54.4453,54.1788,54.2204,23910.0
2018-11-05 10:50:00,65.09,65.3,65.09,65.3,17900.0,54.2121,54.387,54.2121,54.387,17900.0
2018-11-05 11:00:00,65.28,65.28,65.14,65.2,12372.0,54.3703,54.3703,54.2537,54.3037,12372.0
2018-11-05 11:10:00,65.19,65.27,65.13,65.26,24107.0,54.2954,54.362,54.2454,54.3537,24107.0
2018-11-05 11:20:00,65.26,65.27,65.05,65.17,29880.0,54.3537,54.362,54.1788,54.2787,29880.0
2018-11-05 11:30:00,65.17,65.23,65.08,65.21,14652.0,54.2787,54.3287,54.2038,54.312,14652.0
2018-11-05 11:40:00,65.23,65.37,65.21,65.33,15825.0,54.3287,54.4453,54.312,54.412,15825.0
2018-11-05 11:50:00,65.33,65.36,65.18,65.23,17770.0,54.412,54.437,54.2871,54.3287,17770.0
2018-11-05 12:00:00,65.22,65.28,65.16,65.2,26589.0,54.3204,54.3703,54.2704,54.3037,26589.0
2018-11-05 12:10:00,65.19,65.36,65.16,65.28,30955.0,54.2954,54.437,54.2704,54.3703,30955.0
2018-11-05 12:20:00,65.25,65.35,65.24,65.27,24517.0,54.3454,54.4286,54.337,54.362,24517.0
2018-11-05 12:30:00,65.31,65.36,65.24,65.26,13719.0,54.3953,54.437,54.337,54.3537,13719.0
2018-11-05 12:40:00,65.24,65.24,65.14,65.23,15260.0,54.337,54.337,54.2537,54.3287,15260.0
2018-11-05 12:50:00,65.25,65.38,65.23,65.35,18968.0,54.3454,54.4536,54.3287,54.4286,18968.0
2018-11-05 13:00:00,65.38,65.42,65.34,65.34,14289.0,54.4536,54.4869,54.4203,54.4203,14289.0
2018-11-05 13:10:00,65.33,65.33,65.23,65.25,22940.0,54.412,54.412,54.3287,54.3454,22940.0
2018-11-05 13:20:00,65.24,65.34,65.24,65.32,27875.0,54.337,54.4203,54.337,54.4037,27875.0
2018-11-05 13:30:00,65.31,65.36,65.26,65.3,18677.0,54.3953,54.437,54.3537,54.387,18677.0
2018-11-05 13:40:00,65.29,65.3,65.18,65.25,37322.0,54.3787,54.387,54.2871,54.3454,37322.0
2018-11-05 13:50:00,65.26,65.38,65.24,65.35,18724.0,54.3537,54.4536,54.337,54.4286,18724.0
2018-11-05 14:00:00,65.35,65.39,65.29,65.32,31356.0,54.4286,54.462,54.3787,54.4037,31356.0
2018-11-05 14:10:00,65.32,65.38,65.29,65.33,36201.0,54.4037,54.4536,54.3787,54.412,36201.0
2018-11-05 14:20:00,65.34,65.42,65.32,65.41,38546.0,54.4203,54.4869,54.4037,54.4786,38546.0
2018-11-05 14:30:00,65.41,65.45,65.29,65.35,19724.0,54.4786,54.5119,54.3787,54.4286,19724.0
2018-11-05 14:40:00,65.36,65.47,65.32,65.47,28535.0,54.437,54.5286,54.4037,54.5286,28535.0
2018-11-05 14:50:00,65.47,65.5,65.41,65.44,21333.0,54.5286,54.5536,54.4786,54.5036,21333.0
2018-11-05 15:00:00,65.44,65.45,65.25,65.26,37368.0,54.5036,54.5119,54.3454,54.3537,37368.0
2018-11-05 15:10:00,65.26,65.28,65.13,65.16,29439.0,54.3537,54.3703,54.2454,54.2704,29439.0
2018-11-05 15:20:00,65.17,65.2,64.99,65.09,50503.0,54.2787,54.3037,54.1288,54.2121,50503.0
2018-11-05 15:30:00,65.09,65.11,64.96,65.0,74079.0,54.2121,54.2288,54.1038,54.1371,74079.0
2018-11-05 15:40:00,65.0,65.02,64.88,64.93,133103.0,54.1371,54.1538,54.0372,54.0788,133103.0
2018-11-05 15:50:00,64.94,65.1,64.92,65.08,204318.0,54.0872,54.2204,54.0705,54.2038,204318.0
2018-11-06 09:30:00,65.23,65.29,64.84,65.0,44658.0,54.3287,54.3787,54.0039,54.1371,44658.0
2018-11-06 09:40:00,64.99,65.05,64.92,65.04,24932.0,54.1288,54.1788,54.0705,54.1705,24932.0
2018-11-06 09:50:00,65.06,65.11,64.84,64.98,13483.0,54.1871,54.2288,54.0039,54.1205,13483.0
2018-11-06 10:00:00,64.95,65.17,64.93,65.12,33221.0,54.0955,54.2787,54.0788,54.2371,33221.0
2018-11-06 10:10:00,65.14,65.35,65.07,65.35,24613.0,54.2537,54.4286,54.1954,54.4286,24613.0
2018-11-06 10:20:00,65.33,65.36,65.13,65.14,26041.0,54.412,54.437,54.2454,54.2537,26041.0
2018-11-06 10:30:00,65.14,65.19,65.02,65.05,28580.0,54.2537,54.2954,54.1538,54.1788,28580.0
2018-11-06 10:40:00,65.04,65.12,64.97,65.06,17816.0,54.1705,54.2371,54.1122,54.1871,17816.0
2018-11-06 10:50:00,65.09,65.23,65.07,65.23,15992.0,54.2121,54.3287,54.1954,54.3287,15992.0
2018-11-06 11:00:00,65.23,65.3,65.09,65.11,15082.0,54.3287,54.387,54.2121,54.2288,15082.0
2018-11-06 11:10:00,65.11,65.2,65.09,65.15,13943.0,54.2288,54.3037,54.2121,54.2621,13943.0
2018-11-06 11:20:00,65.15,65.24,65.12,65.22,12961.0,54.2621,54.337,54.2371,54.3204,12961.0
2018-11-06 11:30:00,65.23,65.27,65.21,65.25,10467.0,54.3287,54.362,54.312,54.3454,10467.0
2018-11-06 11:40:00,65.24,65.26,65.15,65.21,11015.0,54.337,54.3537,54.2621,54.312,11015.0
2018-11-06 11:50:00,65.21,65.29,65.15,65.24,15732.0,54.312,54.3787,54.2621,54.337,15732.0
2018-11-06 12:00:00,65.21,65.28,65.2,65.28,17395.0,54.312,54.3703,54.3037,54.3703,17395.0
2018-11-06 12:10:00,65.28,65.35,65.26,65.29,73308.0,54.3703,54.4286,54.3537,54.3787,73308.0
2018-11-06 12:20:00,65.29,65.48,65.29,65.48,60039.0,54.3787,54.5369,54.3787,54.5369,60039.0
2018-11-06 12:30:00,65.48,65.59,65.45,65.55,21348.0,54.5369,54.6285,54.5119,54.5952,21348.0
2018-11-06 12:40:00,65.55,65.72,65.54,65.66,15696.0,54.5952,54.7368,54.5869,54.6868,15696.0
2018-11-06 12:50:00,65.67,65.69,65.61,65.67,13950.0,54.6952,54.7118,54.6452,54.6952,13950.0
2018-11-06 13:00:00,65.67,65.68,65.57,65.57,18103.0,54.6952,54.7035,54.6119,54.6119,18103.0
2018-11-06 13:10:00,65.58,65.59,65.49,65.5,21413.0,54.6202,54.6285,54.5453,54.5536,21413.0
2018-11-06 13:20:00,65.49,65.53,65.42,65.52,12010.0,54.5453,54.5786,54.4869,54.5702,12010.0
2018-11-06 13:30:00,65.52,65.55,65.49,65.49,7683.0,54.5702,54.5952,54.5453,54.5453,7683.0
2018-11-06 13:40:00,65.5,65.51,65.42,65.42,19727.0,54.5536,54.5619,54.4869,54.4869,19727.0
2018-11-06 13:50:00,65.41,65.58,65.37,65.54,72406.0,54.4786,54.6202,54.4453,54.5869,72406.0
2018-11-06 14:00:00,65.53,65.54,65.38,65.4,21803.0,54.5786,54.5869,54.4536,54.4703,21803.0
2018-11-06 14:10:00,65.4,65.41,65.29,65.35,27502.0,54.4703,54.4786,54.3787,54.4286,27502.0
2018-11-06 14:20:00,65.36,65.44,65.27,65.33,26565.0,54.437,54.5036,54.362,54.412,26565.0
2018-11-06 14:30:00,65.32,65.39,65.26,65.31,31042.0,54.4037,54.462,54.3537,54.3953,31042.0
2018-11-06 14:40:00,65.31,65.38,65.3,65.37,12480.0,54.3953,54.4536,54.387,54.4453,12480.0
2018-11-06 14:50:00,65.39,65.39,65.26,65.37,19947.0,54.462,54.462,54.3537,54.4453,19947.0
2018-11-06 15:00:00,65.37,65.43,65.33,65.41,10567.0,54.4453,54.4953,54.412,54.4786,10567.0
2018-11-06 15:10:00,65.41,65.53,65.41,65.52,168214.0,54.4786,54.5786,54.4786,54.5702,168214.0
2018-11-06 15:20:00,65.53,65.63,65.51,65.6,45434.0,54.5786,54.6619,54.5619,54.6369,45434.0
2018-11-06 15:30:00,65.6,65.7,65.6,65.67,81162.0,54.6369,54.7202,54.6369,54.6952,81162.0
2018-11-06 15:40:00,65.67,65.77,65.61,65.77,114517.0,54.6952,54.7785,54.6452,54.7785,114517.0
2018-11-06 15:50:00,65.76,65.96,65.75,65.91,255808.0,54.7701,54.9367,54.7618,54.8951,255808.0
2018-11-07 09:30:00,66.32,66.59,66.13,66.19,48563.0,55.2365,55.4614,55.0783,55.1283,48563.0
2018-11-07 09:40:00,66.23,66.5,66.19,66.38,19609.0,55.1616,55.3865,55.1283,55.2865,19609.0
2018-11-07 09:50:00,66.36,66.36,66.09,66.24,13050.0,55.2699,55.2699,55.045,55.1699,13050.0
2018-11-07 10:00:00,66.21,66.21,65.83,65.95,20276.0,55.1449,55.1449,54.8284,54.9284,20276.0
2018-11-07 10:10:00,65.95,66.05,65.86,65.94,11909.0,54.9284,55.0117,54.8534,54.92,11909.0
2018-11-07 10:20:00,65.95,66.14,65.95,66.07,11079.0,54.9284,55.0866,54.9284,55.0283,11079.0
2018-11-07 10:30:00,66.06,66.19,66.03,66.14,26039.0,55.02,55.1283,54.995,55.0866,26039.0
2018-11-07 10:40:00,66.18,66.36,66.18,66.33,11938.0,55.1199,55.2699,55.1199,55.2449,11938.0
2018-11-07 10:50:00,66.33,66.42,66.31,66.38,57293.0,55.2449,55.3198,55.2282,55.2865,57293.0
2018-11-07 11:00:00,66.38,66.59,66.36,66.5,23586.0,55.2865,55.4614,55.2699,55.3865,23586.0
2018-11-07 11:10:00,66.52,66.62,66.51,66.61,18855.0,55.4031,55.4864,55.3948,55.4781,18855.0
2018-11-07 11:20:00,66.6,66.61,66.49,66.53,30978.0,55.4697,55.4781,55.3781,55.4114,30978.0
2018-11-07 11:30:00,66.53,66.62,66.48,66.61,57648.0,55.4114,55.4864,55.3698,55.4781,57648.0
2018-11-07 11:40:00,66.59,66.62,66.55,66.56,15750.0,55.4614,55.4864,55.4281,55.4364,15750.0
2018-11-07 11:50:00,66.56,66.68,66.56,66.58,20142.0,55.4364,55.5364,55.4364,55.4531,20142.0
2018-11-07 12:00:00,66.58,66.68,66.54,66.66,25323.0,55.4531,55.5364,55.4198,55.5197,25323.0
2018-11-07 12:10:00,66.66,66.68,66.5,66.5,25216.0,55.5197,55.5364,55.3865,55.3865,25216.0
2018-11-07 12:20:00,66.5,66.6,66.5,66.55,29089.0,55.3865,55.4697,55.3865,55.4281,29089.0
2018-11-07 12:30:00,66.55,66.62,66.41,66.58,32728.0,55.4281,55.4864,55.3115,55.4531,32728.0
2018-11-07 12:40:00,66.6,66.61,66.51,66.58,18862.0,55.4697,55.4781,55.3948,55.4531,18862.0
2018-11-07 12:50:00,66.59,66.75,66.59,66.75,22284.0,55.4614,55.5947,55.4614,55.5947,22284.0
2018-11-07 13:00:00,66.76,66.84,66.61,66.75,24528.0,55.603,55.6696,55.4781,55.5947,24528.0
2018-11-07 13:10:00,66.76,66.81,66.58,66.6,18089.0,55.603,55.6447,55.4531,55.4697,18089.0
2018-11-07 13:20:00,66.59,66.64,66.56,66.57,24989.0,55.4614,55.5031,55.4364,55.4448,24989.0
2018-11-07 13:30:00,66.57,66.57,66.48,66.5,34216.0,55.4448,55.4448,55.3698,55.3865,34216.0
2018-11-07 13:40:00,66.5,66.61,66.49,66.53,17279.0,55.3865,55.4781,55.3781,55.4114,17279.0
2018-11-07 13:50:00,66.52,66.65,66.5,66.64,23580.0,55.4031,55.5114,55.3865,55.5031,23580.0
2018-11-07 14:00:00,66.65,66.67,66.59,66.61,30425.0,55.5114,55.528,55.4614,55.4781,30425.0
2018-11-07 14:10:00,66.6,66.8,66.6,66.8,36514.0,55.4697,55.6363,55.4697,55.6363,36514.0
2018-11-07 14:20:00,66.79,66.81,66.68,66.69,33099.0,55.628,55.6447,55.5364,55.5447,33099.0
2018-11-07 14:30:00,66.69,66.79,66.67,66.78,24135.0,55.5447,55.628,55.528,55.6197,24135.0
2018-11-07 14:40:00,66.77,66.82,66.62,66.66,28926.0,55.6113,55.653,55.4864,55.5197,28926.0
2018-11-07 14:50:00,66.67,66.77,66.63,66.76,26786.0,55.528,55.6113,55.4947,55.603,26786.0
2018-11-07 15:00:00,66.77,66.81,66.71,66.78,21639.0,55.6113,55.6447,55.5614,55.6197,21639.0
2018-11-07 15:10:00,66.78,66.92,66.74,66.92,23981.0,55.6197,55.7363,55.5863,55.7363,23981.0
2018-11-07 15:20:00,66.93,66.97,66.84,66.91,34022.0,55.7446,55.7779,55.6696,55.7279,34022.0
2018-11-07 15:30:00,66.91,66.95,66.83,66.83,41661.0,55.7279,55.7613,55.6613,55.6613,41661.0
2018-11-07 15:40:00,66.84,66.92,66.82,66.86,73754.0,55.6696,55.7363,55.653,55.6863,73754.0
2018-11-07 15:50:00,66.85,67.1,66.85,67.06,192746.0,55.678,55.8862,55.678,55.8529,192746.0
2018-11-08 09:30:00,66.83,67.05,66.82,66.96,46483.0,55.6613,55.8445,55.653,55.7696,46483.0
2018-11-08 09:40:00,67.01,67.14,66.92,67.07,21915.0,55.8112,55.9195,55.7363,55.8612,21915.0
2018-11-08 09:50:00,67.04,67.09,66.94,67.0,18857.0,55.8362,55.8779,55.7529,55.8029,18857.0
2018-11-08 10:00:00,67.03,67.03,66.71,66.78,11536.0,55.8279,55.8279,55.5614,55.6197,11536.0
2018-11-08 10:10:00,66.74,66.89,66.71,66.85,14919.0,55.5863,55.7113,55.5614,55.678,14919.0
2018-11-08 10:20:00,66.84,66.87,66.59,66.6,11998.0,55.6696,55.6946,55.4614,55.4697,11998.0
2018-11-08 10:30:00,66.6,66.71,66.58,66.66,12321.0,55.4697,55.5614,55.4531,55.5197,12321.0
2018-11-08 10:40:00,66.64,66.75,66.62,66.75,10408.0,55.5031,55.5947,55.4864,55.5947,10408.0
2018-11-08 10:50:00,66.79,66.9,66.74,66.87,10165.0,55.628,55.7196,55.5863,55.6946,10165.0
2018-11-08 11:00:00,66.88,66.94,66.84,66.89,19554.0,55.703,55.7529,55.6696,55.7113,19554.0
2018-11-08 11:10:00,66.89,66.92,66.83,66.92,24952.0,55.7113,55.7363,55.6613,55.7363,24952.0
2018-11-08 11:20:00,66.92,66.98,66.67,66.71,16490.0,55.7363,55.7862,55.528,55.5614,16490.0
2018-11-08 11:30:00,66.73,66.79,66.61,66.63,17233.0,55.578,55.628,55.4781,55.4947,17233.0
2018-11-08 11:40:00,66.63,66.64,66.51,66.51,28253.0,55.4947,55.5031,55.3948,55.3948,28253.0
2018-11-08 11:50:00,66.52,66.59,66.45,66.45,29663.0,55.4031,55.4614,55.3448,55.3448,29663.0
2018-11-08 12:00:00,66.46,66.67,66.44,66.65,34853.0,55.3531,55.528,55.3365,55.5114,34853.0
2018-11-08 12:10:00,66.64,66.71,66.59,66.66,39426.0,55.5031,55.5614,55.4614,55.5197,39426.0
2018-11-08 12:20:00,66.66,66.71,66.62,66.62,44107.0,55.5197,55.5614,55.4864,55.4864,44107.0
2018-11-08 12:30:00,66.62,66.72,66.62,66.68,29682.0,55.4864,55.5697,55.4864,55.5364,29682.0
2018-11-08 12:40:00,66.69,66.76,66.64,66.75,15873.0,55.5447,55.603,55.5031,55.5947,15873.0
2018-11-08 12:50:00,66.74,66.79,66.7,66.7,11088.0,55.5863,55.628,55.553,55.553,11088.0
2018-11-08 13:00:00,66.7,66.72,66.61,66.64,18387.0,55.553,55.5697,55.4781,55.5031,18387.0
2018-11-08 13:10:00,66.65,66.67,66.58,66.61,18275.0,55.5114,55.528,55.4531,55.4781,18275.0
2018-11-08 13:20:00,66.61,66.66,66.52,66.63,22343.0,55.4781,55.5197,55.4031,55.4947,22343.0
2018-11-08 13:30:00,66.63,66.74,66.63,66.65,27329.0,55.4947,55.5863,55.4947,55.5114,27329.0
2018-11-08 13:40:00,66.65,66.71,66.65,66.69,12363.0,55.5114,55.5614,55.5114,55.5447,12363.0
2018-11-08 13:50:00,66.69,66.71,66.66,66.66,21643.0,55.5447,55.5614,55.5197,55.5197,21643.0
2018-11-08 14:00:00,66.64,66.9,66.61,66.87,21819.0,55.5031,55.7196,55.4781,55.6946,21819.0
2018-11-08 14:10:00,66.85,66.87,66.76,66.79,21334.0,55.678,55.6946,55.603,55.628,21334.0
2018-11-08 14:20:00,66.8,66.85,66.65,66.66,19877.0,55.6363,55.678,55.5114,55.5197,19877.0
2018-11-08 14:30:00,66.64,66.72,66.61,66.64,20748.0,55.5031,55.5697,55.4781,55.5031,20748.0
2018-11-08 14:40:00,66.63,66.75,66.59,66.73,36401.0,55.4947,55.5947,55.4614,55.578,36401.0
2018-11-08 14:50:00,66.74,66.87,66.71,66.82,25424.0,55.5863,55.6946,55.5614,55.653,25424.0
2018-11-08 15:00:00,66.82,66.91,66.77,66.91,20851.0,55.653,55.7279,55.6113,55.7279,20851.0
2018-11-08 15:10:00,66.88,66.93,66.81,66.89,35215.0,55.703,55.7446,55.6447,55.7113,35215.0
2018-11-08 15:20:00,66.88,67.02,66.87,66.92,38255.0,55.703,55.8196,55.6946,55.7363,38255.0
2018-11-08 15:30:00,66.91,66.98,66.82,66.88,51758.0,55.7279,55.7862,55.653,55.703,51758.0
2018-11-08 15:40:00,66.89,66.9,66.78,66.88,51511.0,55.7113,55.7196,55.6197,55.703,51511.0
2018-11-08 15:50:00,66.89,67.13,66.88,67.12,179535.0,55.7113,55.9112,55.703,55.9028,179535.0
2018-11-09 09:30:00,67.13,67.35,66.55,67.27,41738.0,55.9112,56.0944,55.4281,56.0278,41738.0
2018-11-09 09:40:00,67.27,67.42,67.25,67.25,16420.0,56.0278,56.1527,56.0111,56.0111,16420.0
2018-11-09 09:50:00,67.21,67.38,67.14,67.27,28172.0,55.9778,56.1194,55.9195,56.0278,28172.0
2018-11-09 10:00:00,67.25,67.33,67.21,67.32,22797.0,56.0111,56.0777,55.9778,56.0694,22797.0
2018-11-09 10:10:00,67.3,67.3,67.03,67.16,35605.0,56.0528,56.0528,55.8279,55.9362,35605.0
2018-11-09 10:20:00,67.18,67.38,67.18,67.3,25268.0,55.9528,56.1194,55.9528,56.0528,25268.0
2018-11-09 10:30:00,67.32,67.33,67.14,67.15,68268.0,56.0694,56.0777,55.9195,55.9278,68268.0
2018-11-09 10:40:00,67.15,67.22,67.08,67.12,16725.0,55.9278,55.9861,55.8695,55.9028,16725.0
2018-11-09 10:50:00,67.12,67.12,67.01,67.1,9959.0,55.9028,55.9028,55.8112,55.8862,9959.0
2018-11-09 11:00:00,67.12,67.32,67.1,67.31,54634.0,55.9028,56.0694,55.8862,56.0611,54634.0
2018-11-09 11:10:00,67.3,67.4,67.28,67.29,45386.0,56.0528,56.136,56.0361,56.0444,45386.0
2018-11-09 11:20:00,67.29,67.4,67.26,67.39,132591.0,56.0444,56.136,56.0194,56.1277,132591.0
2018-11-09 11:30:00,67.39,67.45,67.27,67.37,93296.0,56.1277,56.1777,56.0278,56.1111,93296.0
2018-11-09 11:40:00,67.39,67.39,67.06,67.06,301946.0,56.1277,56.1277,55.8529,55.8529,301946.0
2018-11-09 11:50:00,67.04,67.07,66.96,67.03,29028.0,55.8362,55.8612,55.7696,55.8279,29028.0
2018-11-09 12:00:00,67.01,67.14,67.01,67.09,19532.0,55.8112,55.9195,55.8112,55.8779,19532.0
2018-11-09 12:10:00,67.06,67.11,66.89,66.91,31767.0,55.8529,55.8945,55.7113,55.7279,31767.0
2018-11-09 12:20:00,66.9,66.98,66.86,66.93,28630.0,55.7196,55.7862,55.6863,55.7446,28630.0
2018-11-09 12:30:00,66.93,67.09,66.89,67.03,23367.0,55.7446,55.8779,55.7113,55.8279,23367.0
2018-11-09 12:40:00,67.02,67.06,66.97,67.05,14620.0,55.8196,55.8529,55.7779,55.8445,14620.0
2018-11-09 12:50:00,67.02,67.06,66.96,66.97,9702.0,55.8196,55.8529,55.7696,55.7779,9702.0
2018-11-09 13:00:00,66.96,66.96,66.89,66.96,9163.0,55.7696,55.7696,55.7113,55.7696,9163.0
2018-11-09 13:10:00,66.97,66.97,66.83,66.9,15568.0,55.7779,55.7779,55.6613,55.7196,15568.0
2018-11-09 13:20:00,66.9,67.03,66.88,67.03,11589.0,55.7196,55.8279,55.703,55.8279,11589.0
2018-11-09 13:30:00,67.02,67.02,66.87,66.92,11190.0,55.8196,55.8196,55.6946,55.7363,11190.0
2018-11-09 13:40:00,66.9,66.92,66.82,66.84,9566.0,55.7196,55.7363,55.653,55.6696,9566.0
2018-11-09 13:50:00,66.84,67.07,66.84,66.98,64009.0,55.6696,55.8612,55.6696,55.7862,64009.0
2018-11-09 14:00:00,66.99,67.11,66.96,66.98,74386.0,55.7946,55.8945,55.7696,55.7862,74386.0
2018-11-09 14:10:00,66.98,67.11,66.96,67.02,30640.0,55.7862,55.8945,55.7696,55.8196,30640.0
2018-11-09 14:20:00,67.03,67.08,66.97,66.97,22022.0,55.8279,55.8695,55.7779,55.7779,22022.0
2018-11-09 14:30:00,66.97,67.18,66.95,67.17,29531.0,55.7779,55.9528,55.7613,55.9445,29531.0
2018-11-09 14:40:00,67.18,67.21,67.06,67.08,19629.0,55.9528,55.9778,55.8529,55.8695,19629.0
2018-11-09 14:50:00,67.08,67.25,67.08,67.19,19829.0,55.8695,56.0111,55.8695,55.9611,19829.0
2018-11-09 15:00:00,67.19,67.22,67.13,67.2,29136.0,55.9611,55.9861,55.9112,55.9695,29136.0
2018-11-09 15:10:00,67.21,67.33,67.17,67.32,32295.0,55.9778,56.0777,55.9445,56.0694,32295.0
2018-11-09 15:20:00,67.32,67.42,67.31,67.36,114174.0,56.0694,56.1527,56.0611,56.1027,114174.0
2018-11-09 15:30:00,67.36,67.45,67.36,67.45,48028.0,56.1027,56.1777,56.1027,56.1777,48028.0
2018-11-09 15:40:00,67.45,67.62,67.44,67.55,154957.0,56.1777,56.3193,56.1694,56.261,154957.0
2018-11-09 15:50:00,67.54,67.6,67.53,67.56,281439.0,56.2527,56.3026,56.2443,56.2693,281439.0
2018-11-12 09:30:00,67.47,67.98,67.47,67.98,41888.0,56.1944,56.6191,56.1944,56.6191,41888.0
2018-11-12 09:40:00,67.98,68.09,67.87,67.95,20575.0,56.6191,56.7107,56.5275,56.5941,20575.0
2018-11-12 09:50:00,67.9,67.95,67.76,67.76,12527.0,56.5525,56.5941,56.4359,56.4359,12527.0
2018-11-12 10:00:00,67.74,67.8,67.7,67.75,19402.0,56.4192,56.4692,56.3859,56.4276,19402.0
2018-11-12 10:10:00,67.74,67.78,67.63,67.69,48015.0,56.4192,56.4525,56.3276,56.3776,48015.0
2018-11-12 10:20:00,67.7,67.88,67.67,67.88,27462.0,56.3859,56.5358,56.3609,56.5358,27462.0
2018-11-12 10:30:00,67.85,67.92,67.79,67.8,31687.0,56.5108,56.5691,56.4609,56.4692,31687.0
2018-11-12 10:40:00,67.79,67.97,67.76,67.93,34443.0,56.4609,56.6108,56.4359,56.5775,34443.0
2018-11-12 10:50:00,67.94,68.08,67.91,68.06,49992.0,56.5858,56.7024,56.5608,56.6857,49992.0
2018-11-12 11:00:00,68.07,68.13,68.03,68.03,29834.0,56.6941,56.7441,56.6608,56.6608,29834.0
2018-11-12 11:10:00,68.02,68.08,67.92,67.97,40637.0,56.6524,56.7024,56.5691,56.6108,40637.0
2018-11-12 11:20:00,67.97,68.05,67.92,67.95,35082.0,56.6108,56.6774,56.5691,56.5941,35082.0
2018-11-12 11:30:00,67.95,68.0,67.88,67.91,51230.0,56.5941,56.6358,56.5358,56.5608,51230.0
2018-11-12 11:40:00,67.91,67.98,67.9,67.94,35040.0,56.5608,56.6191,56.5525,56.5858,35040.0
2018-11-12 11:50:00,67.95,68.0,67.9,67.91,23656.0,56.5941,56.6358,56.5525,56.5608,23656.0
2018-11-12 12:00:00,67.92,67.99,67.9,67.98,20870.0,56.5691,56.6274,56.5525,56.6191,20870.0
2018-11-12 12:10:00,68.0,68.06,67.94,67.99,24343.0,56.6358,56.6857,56.5858,56.6274,24343.0
2018-11-12 12:20:00,67.96,68.0,67.95,67.99,12682.0,56.6025,56.6358,56.5941,56.6274,12682.0
2018-11-12 12:30:00,67.98,68.05,67.94,68.01,31675.0,56.6191,56.6774,56.5858,56.6441,31675.0
2018-11-12 12:40:00,68.01,68.05,67.95,68.01,17098.0,56.6441,56.6774,56.5941,56.6441,17098.0
2018-11-12 12:50:00,68.01,68.02,67.93,67.95,24877.0,56.6441,56.6524,56.5775,56.5941,24877.0
2018-11-12 13:00:00,67.95,68.0,67.92,67.98,14445.0,56.5941,56.6358,56.5691,56.6191,14445.0
2018-11-12 13:10:00,67.99,68.03,67.96,68.01,20856.0,56.6274,56.6608,56.6025,56.6441,20856.0
2018-11-12 13:20:00,68.0,68.09,67.95,68.06,17961.0,56.6358,56.7107,56.5941,56.6857,17961.0
2018-11-12 13:30:00,68.04,68.06,68.02,68.03,5716.0,56.6691,56.6857,56.6524,56.6608,5716.0
2018-11-12 13:40:00,68.0,68.03,67.9,68.0,17598.0,56.6358,56.6608,56.5525,56.6358,17598.0
2018-11-12 13:50:00,68.01,68.08,67.93,67.93,39092.0,56.6441,56.7024,56.5775,56.5775,39092.0
2018-11-12 14:00:00,67.91,68.07,67.91,67.96,76750.0,56.5608,56.6941,56.5608,56.6025,76750.0
2018-11-12 14:10:00,67.97,68.08,67.96,68.04,21189.0,56.6108,56.7024,56.6025,56.6691,21189.0
2018-11-12 14:20:00,68.02,68.03,67.95,67.97,20496.0,56.6524,56.6608,56.5941,56.6108,20496.0
2018-11-12 14:30:00,67.98,67.99,67.91,67.96,25819.0,56.6191,56.6274,56.5608,56.6025,25819.0
2018-11-12 14:40:00,67.96,68.06,67.95,68.02,20802.0,56.6025,56.6857,56.5941,56.6524,20802.0
2018-11-12 14:50:00,68.02,68.05,67.97,67.99,52607.0,56.6524,56.6774,56.6108,56.6274,52607.0
2018-11-12 15:00:00,67.98,67.99,67.73,67.76,101452.0,56.6191,56.6274,56.4109,56.4359,101452.0
2018-11-12 15:10:00,67.75,67.91,67.71,67.89,38623.0,56.4276,56.5608,56.3942,56.5442,38623.0
2018-11-12 15:20:00,67.88,67.92,67.85,67.85,25393.0,56.5358,56.5691,56.5108,56.5108,25393.0
2018-11-12 15:30:00,67.86,67.89,67.81,67.85,78512.0,56.5192,56.5442,56.4775,56.5108,78512.0
2018-11-12 15:40:00,67.85,67.93,67.82,67.86,107455.0,56.5108,56.5775,56.4859,56.5192,107455.0
2018-11-12 15:50:00,67.85,67.87,67.64,67.77,228264.0,56.5108,56.5275,56.3359,56.4442,228264.0
2018-11-13 09:30:00,67.83,67.89,67.29,67.38,30389.0,56.4942,56.5442,56.0444,56.1194,30389.0
2018-11-13 09:40:00,67.37,67.5,67.28,67.36,24367.0,56.1111,56.2193,56.0361,56.1027,24367.0
2018-11-13 09:50:00,67.37,67.65,67.37,67.64,49699.0,56.1111,56.3443,56.1111,56.3359,49699.0
2018-11-13 10:00:00,67.66,67.69,67.17,67.18,37871.0,56.3526,56.3776,55.9445,55.9528,37871.0
2018-11-13 10:10:00,67.17,67.21,66.97,66.97,37065.0,55.9445,55.9778,55.7779,55.7779,37065.0
2018-11-13 10:20:00,66.98,66.98,66.74,66.74,39238.0,55.7862,55.7862,55.5863,55.5863,39238.0
2018-11-13 10:30:00,66.73,66.87,66.73,66.86,24588.0,55.578,55.6946,55.578,55.6863,24588.0
2018-11-13 10:40:00,66.85,67.18,66.82,67.12,20725.0,55.678,55.9528,55.653,55.9028,20725.0
2018-11-13 10:50:00,67.1,67.1,66.88,66.88,31764.0,55.8862,55.8862,55.703,55.703,31764.0
2018-11-13 11:00:00,66.86,67.08,66.84,66.99,36571.0,55.6863,55.8695,55.6696,55.7946,36571.0
2018-11-13 11:10:00,66.98,67.26,66.92,67.22,73093.0,55.7862,56.0194,55.7363,55.9861,73093.0
2018-11-13 11:20:00,67.22,67.37,67.21,67.24,20571.0,55.9861,56.1111,55.9778,56.0028,20571.0
2018-11-13 11:30:00,67.25,67.35,67.2,67.3,45130.0,56.0111,56.0944,55.9695,56.0528,45130.0
2018-11-13 11:40:00,67.29,67.29,67.16,67.22,25399.0,56.0444,56.0444,55.9362,55.9861,25399.0
2018-11-13 11:50:00,67.21,67.37,67.18,67.35,38567.0,55.9778,56.1111,55.9528,56.0944,38567.0
2018-11-13 12:00:00,67.36,67.45,67.29,67.38,20026.0,56.1027,56.1777,56.0444,56.1194,20026.0
2018-11-13 12:10:00,67.39,67.4,67.31,67.36,73736.0,56.1277,56.136,56.0611,56.1027,73736.0
2018-11-13 12:20:00,67.36,67.4,67.28,67.34,19839.0,56.1027,56.136,56.0361,56.0861,19839.0
2018-11-13 12:30:00,67.35,67.37,67.28,67.32,15770.0,56.0944,56.1111,56.0361,56.0694,15770.0
2018-11-13 12:40:00,67.33,67.33,67.22,67.3,28304.0,56.0777,56.0777,55.9861,56.0528,28304.0
2018-11-13 12:50:00,67.28,67.3,67.2,67.27,35117.0,56.0361,56.0528,55.9695,56.0278,35117.0
2018-11-13 13:00:00,67.25,67.34,67.25,67.32,12469.0,56.0111,56.0861,56.0111,56.0694,12469.0
2018-11-13 13:10:00,67.33,67.37,67.19,67.26,18573.0,56.0777,56.1111,55.9611,56.0194,18573.0
2018-11-13 13:20:00,67.27,67.31,67.2,67.3,15654.0,56.0278,56.0611,55.9695,56.0528,15654.0
2018-11-13 13:30:00,67.3,67.43,67.25,67.43,149462.0,56.0528,56.161,56.0111,56.161,149462.0
2018-11-13 13:40:00,67.43,67.44,67.33,67.4,21297.0,56.161,56.1694,56.0777,56.136,21297.0
2018-11-13 13:50:00,67.39,67.49,67.38,67.41,19540.0,56.1277,56.211,56.1194,56.1444,19540.0
2018-11-13 14:00:00,67.42,67.44,67.33,67.37,22094.0,56.1527,56.1694,56.0777,56.1111,22094.0
2018-11-13 14:10:00,67.38,67.42,67.28,67.31,18631.0,56.1194,56.1527,56.0361,56.0611,18631.0
2018-11-13 14:20:00,67.32,67.34,67.19,67.33,17221.0,56.0694,56.0861,55.9611,56.0777,17221.0
2018-11-13 14:30:00,67.33,67.45,67.28,67.4,15612.0,56.0777,56.1777,56.0361,56.136,15612.0
2018-11-13 14:40:00,67.41,67.42,67.23,67.41,22569.0,56.1444,56.1527,55.9945,56.1444,22569.0
2018-11-13 14:50:00,67.4,67.51,67.35,67.49,24093.0,56.136,56.2277,56.0944,56.211,24093.0
2018-11-13 15:00:00,67.49,67.61,67.44,67.56,39639.0,56.211,56.311,56.1694,56.2693,39639.0
2018-11-13 15:10:00,67.56,67.59,67.49,67.58,108992.0,56.2693,56.2943,56.211,56.286,108992.0
2018-11-13 15:20:00,67.57,67.79,67.53,67.7,55651.0,56.2776,56.4609,56.2443,56.3859,55651.0
2018-11-13 15:30:00,67.7,67.77,67.52,67.75,82246.0,56.3859,56.4442,56.236,56.4276,82246.0
2018-11-13 15:40:00,67.76,67.76,67.64,67.68,91017.0,56.4359,56.4359,56.3359,56.3693,91017.0
2018-11-13 15:50:00,67.68,67.74,67.55,67.55,205873.0,56.3693,56.4192,56.261,56.261,205873.0
2018-11-14 09:30:00,67.83,67.91,67.65,67.75,29079.0,56.4942,56.5608,56.3443,56.4276,29079.0
2018-11-14 09:40:00,67.79,67.89,67.56,67.61,7391.0,56.4609,56.5442,56.2693,56.311,7391.0
2018-11-14 09:50:00,67.57,67.88,67.55,67.88,11872.0,56.2776,56.5358,56.261,56.5358,11872.0
2018-11-14 10:00:00,67.87,67.88,67.8,67.86,8273.0,56.5275,56.5358,56.4692,56.5192,8273.0
2018-11-14 10:10:00,67.86,67.92,67.78,67.9,7979.0,56.5192,56.5691,56.4525,56.5525,7979.0
2018-11-14 10:20:00,67.9,67.98,67.8,67.8,20640.0,56.5525,56.6191,56.4692,56.4692,20640.0
2018-11-14 10:30:00,67.84,67.85,67.67,67.77,11075.0,56.5025,56.5108,56.3609,56.4442,11075.0
2018-11-14 10:40:00,67.79,67.79,67.64,67.74,86423.0,56.4609,56.4609,56.3359,56.4192,86423.0
2018-11-14 10:50:00,67.77,67.78,67.65,67.67,10577.0,56.4442,56.4525,56.3443,56.3609,10577.0
2018-11-14 11:00:00,67.65,67.65,67.37,67.43,24576.0,56.3443,56.3443,56.1111,56.161,24576.0
2018-11-14 11:10:00,67.45,67.48,67.34,67.46,15464.0,56.1777,56.2027,56.0861,56.186,15464.0
2018-11-14 11:20:00,67.48,67.57,67.42,67.43,11378.0,56.2027,56.2776,56.1527,56.161,11378.0
2018-11-14 11:30:00,67.43,67.43,67.27,67.27,13067.0,56.161,56.161,56.0278,56.0278,13067.0
2018-11-14 11:40:00,67.29,67.34,67.26,67.27,11969.0,56.0444,56.0861,56.0194,56.0278,11969.0
2018-11-14 11:50:00,67.29,67.38,67.27,67.34,17692.0,56.0444,56.1194,56.0278,56.0861,17692.0
2018-11-14 12:00:00,67.35,67.46,67.34,67.42,13021.0,56.0944,56.186,56.0861,56.1527,13021.0
2018-11-14 12:10:00,67.42,67.48,67.38,67.48,13530.0,56.1527,56.2027,56.1194,56.2027,13530.0
2018-11-14 12:20:00,67.48,67.58,67.47,67.58,9427.0,56.2027,56.286,56.1944,56.286,9427.0
2018-11-14 12:30:00,67.56,67.6,67.45,67.57,12639.0,56.2693,56.3026,56.1777,56.2776,12639.0
2018-11-14 12:40:00,67.56,67.58,67.44,67.49,10874.0,56.2693,56.286,56.1694,56.211,10874.0
2018-11-14 12:50:00,67.47,67.54,67.41,67.47,14718.0,56.1944,56.2527,56.1444,56.1944,14718.0
2018-11-14 13:00:00,67.44,67.49,67.33,67.35,10883.0,56.1694,56.211,56.0777,56.0944,10883.0
2018-11-14 13:10:00,67.38,67.43,67.31,67.42,13035.0,56.1194,56.161,56.0611,56.1527,13035.0
2018-11-14 13:20:00,67.41,67.45,67.34,67.35,9616.0,56.1444,56.1777,56.0861,56.0944,9616.0
2018-11-14 13:30:00,67.33,67.4,67.28,67.37,6725.0,56.0777,56.136,56.0361,56.1111,6725.0
2018-11-14 13:40:00,67.37,67.38,67.2,67.22,8554.0,56.1111,56.1194,55.9695,55.9861,8554.0
2018-11-14 13:50:00,67.21,67.34,67.19,67.32,9338.0,55.9778,56.0861,55.9611,56.0694,9338.0
2018-11-14 14:00:00,67.28,67.28,67.08,67.16,20267.0,56.0361,56.0361,55.8695,55.9362,20267.0
2018-11-14 14:10:00,67.17,67.36,67.17,67.36,30658.0,55.9445,56.1027,55.9445,56.1027,30658.0
2018-11-14 14:20:00,67.37,67.45,67.33,67.35,36706.0,56.1111,56.1777,56.0777,56.0944,36706.0
2018-11-14 14:30:00,67.33,67.47,67.3,67.44,12643.0,56.0777,56.1944,56.0528,56.1694,12643.0
2018-11-14 14:40:00,67.44,67.45,67.33,67.42,25284.0,56.1694,56.1777,56.0777,56.1527,25284.0
2018-11-14 14:50:00,67.42,67.7,67.42,67.7,22236.0,56.1527,56.3859,56.1527,56.3859,22236.0
2018-11-14 15:00:00,67.68,67.82,67.6,67.77,140433.0,56.3693,56.4859,56.3026,56.4442,140433.0
2018-11-14 15:10:00,67.78,67.82,67.68,67.77,62608.0,56.4525,56.4859,56.3693,56.4442,62608.0
2018-11-14 15:20:00,67.75,67.76,67.63,67.68,43384.0,56.4276,56.4359,56.3276,56.3693,43384.0
2018-11-14 15:30:00,67.66,67.72,67.63,67.67,35000.0,56.3526,56.4026,56.3276,56.3609,35000.0
2018-11-14 15:40:00,67.67,67.7,67.54,67.56,58180.0,56.3609,56.3859,56.2527,56.2693,58180.0
2018-11-14 15:50:00,67.56,67.62,67.38,67.57,181308.0,56.2693,56.3193,56.1194,56.2776,181308.0
2018-11-15 09:30:00,67.18,67.18,66.45,66.45,35905.0,55.9528,55.9528,55.3448,55.3448,35905.0
2018-11-15 09:40:00,66.43,66.53,66.21,66.48,19519.0,55.3282,55.4114,55.1449,55.3698,19519.0
2018-11-15 09:50:00,66.49,66.51,66.29,66.49,17314.0,55.3781,55.3948,55.2116,55.3781,17314.0
2018-11-15 10:00:00,66.51,66.77,66.44,66.69,30881.0,55.3948,55.6113,55.3365,55.5447,30881.0
2018-11-15 10:10:00,66.68,66.71,66.46,66.62,73276.0,55.5364,55.5614,55.3531,55.4864,73276.0
2018-11-15 10:20:00,66.6,66.76,66.51,66.57,14837.0,55.4697,55.603,55.3948,55.4448,14837.0
2018-11-15 10:30:00,66.58,66.64,66.44,66.46,29644.0,55.4531,55.5031,55.3365,55.3531,29644.0
2018-11-15 10:40:00,66.47,66.53,66.41,66.47,10079.0,55.3615,55.4114,55.3115,55.3615,10079.0
2018-11-15 10:50:00,66.46,66.52,66.37,66.47,11808.0,55.3531,55.4031,55.2782,55.3615,11808.0
2018-11-15 11:00:00,66.47,66.64,66.43,66.58,21104.0,55.3615,55.5031,55.3282,55.4531,21104.0
2018-11-15 11:10:00,66.58,66.76,66.54,66.68,22706.0,55.4531,55.603,55.4198,55.5364,22706.0
2018-11-15 11:20:00,66.7,66.75,66.63,66.74,18926.0,55.553,55.5947,55.4947,55.5863,18926.0
2018-11-15 11:30:00,66.77,66.9,66.74,66.83,18322.0,55.6113,55.7196,55.5863,55.6613,18322.0
2018-11-15 11:40:00,66.85,66.94,66.79,66.85,13852.0,55.678,55.7529,55.628,55.678,13852.0
2018-11-15 11:50:00,66.86,66.88,66.75,66.86,15969.0,55.6863,55.703,55.5947,55.6863,15969.0
2018-11-15 12:00:00,66.89,66.94,66.77,66.8,20800.0,55.7113,55.7529,55.6113,55.6363,20800.0
2018-11-15 12:10:00,66.8,66.81,66.71,66.71,14593.0,55.6363,55.6447,55.5614,55.5614,14593.0
2018-11-15 12:20:00,66.74,66.78,66.68,66.76,20847.0,55.5863,55.6197,55.5364,55.603,20847.0
2018-11-15 12:30:00,66.77,66.78,66.67,66.78,14458.0,55.6113,55.6197,55.528,55.6197,14458.0
2018-11-15 12:40:00,66.76,66.78,66.64,66.64,16608.0,55.603,55.6197,55.5031,55.5031,16608.0
2018-11-15 12:50:00,66.64,66.65,66.49,66.54,26841.0,55.5031,55.5114,55.3781,55.4198,26841.0
2018-11-15 13:00:00,66.55,66.6,66.37,66.41,30190.0,55.4281,55.4697,55.2782,55.3115,30190.0
2018-11-15 13:10:00,66.41,66.62,66.38,66.54,26302.0,55.3115,55.4864,55.2865,55.4198,26302.0
2018-11-15 13:20:00,66.55,66.77,66.55,66.73,32446.0,55.4281,55.6113,55.4281,55.578,32446.0
2018-11-15 13:30:00,66.75,66.82,66.61,66.64,27069.0,55.5947,55.653,55.4781,55.5031,27069.0
2018-11-15 13:40:00,66.62,66.76,66.58,66.7,35469.0,55.4864,55.603,55.4531,55.553,35469.0
2018-11-15 13:50:00,66.71,66.83,66.66,66.76,17780.0,55.5614,55.6613,55.5197,55.603,17780.0
2018-11-15 14:00:00,66.77,66.81,66.66,66.66,21412.0,55.6113,55.6447,55.5197,55.5197,21412.0
2018-11-15 14:10:00,66.66,66.72,66.63,66.72,45451.0,55.5197,55.5697,55.4947,55.5697,45451.0
2018-11-15 14:20:00,66.72,66.83,66.7,66.79,15755.0,55.5697,55.6613,55.553,55.628,15755.0
2018-11-15 14:30:00,66.78,66.92,66.69,66.7,18623.0,55.6197,55.7363,55.5447,55.553,18623.0
2018-11-15 14:40:00,66.68,66.82,66.68,66.8,29067.0,55.5364,55.653,55.5364,55.6363,29067.0
2018-11-15 14:50:00,66.79,66.81,66.66,66.77,32180.0,55.628,55.6447,55.5197,55.6113,32180.0
2018-11-15 15:00:00,66.77,66.77,66.57,66.7,87083.0,55.6113,55.6113,55.4448,55.553,87083.0
2018-11-15 15:10:00,66.7,66.76,66.62,66.63,59338.0,55.553,55.603,55.4864,55.4947,59338.0
2018-11-15 15:20:00,66.62,66.65,66.51,66.53,55585.0,55.4864,55.5114,55.3948,55.4114,55585.0
2018-11-15 15:30:00,66.52,66.67,66.51,66.62,74849.0,55.4031,55.528,55.3948,55.4864,74849.0
2018-11-15 15:40:00,66.63,66.66,66.54,66.55,115059.0,55.4947,55.5197,55.4198,55.4281,115059.0
2018-11-15 15:50:00,66.55,66.74,66.54,66.73,230440.0,55.4281,55.5863,55.4198,55.578,230440.0
2018-11-16 09:30:00,66.69,66.92,66.47,66.8,141294.0,55.5447,55.7363,55.3615,55.6363,141294.0
2018-11-16 09:40:00,66.75,67.13,66.74,67.04,16892.0,55.5947,55.9112,55.5863,55.8362,16892.0
2018-11-16 09:50:00,67.05,67.11,66.96,67.05,12323.0,55.8445,55.8945,55.7696,55.8445,12323.0
2018-11-16 10:00:00,67.03,67.11,67.0,67.0,10444.0,55.8279,55.8945,55.8029,55.8029,10444.0
2018-11-16 10:10:00,67.03,67.16,67.0,67.14,11855.0,55.8279,55.9362,55.8029,55.9195,11855.0
2018-11-16 10:20:00,67.15,67.18,66.88,66.9,22245.0,55.9278,55.9528,55.703,55.7196,22245.0
2018-11-16 10:30:00,66.9,67.12,66.89,67.08,14815.0,55.7196,55.9028,55.7113,55.8695,14815.0
2018-11-16 10:40:00,67.1,67.24,67.08,67.24,28847.0,55.8862,56.0028,55.8695,56.0028,28847.0
2018-11-16 10:50:00,67.24,67.24,67.09,67.09,21192.0,56.0028,56.0028,55.8779,55.8779,21192.0
2018-11-16 11:00:00,67.09,67.14,67.03,67.14,15351.0,55.8779,55.9195,55.8279,55.9195,15351.0
2018-11-16 11:10:00,67.13,67.31,67.08,67.29,22531.0,55.9112,56.0611,55.8695,56.0444,22531.0
2018-11-16 11:20:00,67.28,67.3,67.05,67.07,23348.0,56.0361,56.0528,55.8445,55.8612,23348.0
2018-11-16 11:30:00,67.07,67.13,66.98,67.01,20095.0,55.8612,55.9112,55.7862,55.8112,20095.0
2018-11-16 11:40:00,67.01,67.01,66.88,66.96,34939.0,55.8112,55.8112,55.703,55.7696,34939.0
2018-11-16 11:50:00,66.98,67.04,66.95,67.0,24294.0,55.7862,55.8362,55.7613,55.8029,24294.0
2018-11-16 12:00:00,67.01,67.16,66.99,67.15,41193.0,55.8112,55.9362,55.7946,55.9278,41193.0
2018-11-16 12:10:00,67.13,67.2,67.07,67.18,21853.0,55.9112,55.9695,55.8612,55.9528,21853.0
2018-11-16 12:20:00,67.17,67.2,67.07,67.08,24553.0,55.9445,55.9695,55.8612,55.8695,24553.0
2018-11-16 12:30:00,67.07,67.45,67.03,67.38,44329.0,55.8612,56.1777,55.8279,56.1194,44329.0
2018-11-16 12:40:00,67.41,67.54,67.3,67.48,52647.0,56.1444,56.2527,56.0528,56.2027,52647.0
2018-11-16 12:50:00,67.46,67.47,67.29,67.34,22499.0,56.186,56.1944,56.0444,56.0861,22499.0
2018-11-16 13:00:00,67.34,67.38,67.21,67.24,51925.0,56.0861,56.1194,55.9778,56.0028,51925.0
2018-11-16 13:10:00,67.25,67.31,67.2,67.22,18680.0,56.0111,56.0611,55.9695,55.9861,18680.0
2018-11-16 13:20:00,67.21,67.21,67.15,67.19,17229.0,55.9778,55.9778,55.9278,55.9611,17229.0
2018-11-16 13:30:00,67.2,67.26,67.18,67.2,19531.0,55.9695,56.0194,55.9528,55.9695,19531.0
2018-11-16 13:40:00,67.2,67.2,67.07,67.09,35766.0,55.9695,55.9695,55.8612,55.8779,35766.0
2018-11-16 13:50:00,67.1,67.17,67.1,67.12,14206.0,55.8862,55.9445,55.8862,55.9028,14206.0
2018-11-16 14:00:00,67.12,67.21,67.12,67.16,17691.0,55.9028,55.9778,55.9028,55.9362,17691.0
2018-11-16 14:10:00,67.16,67.17,67.05,67.1,33201.0,55.9362,55.9445,55.8445,55.8862,33201.0
2018-11-16 14:20:00,67.1,67.13,66.99,67.1,46482.0,55.8862,55.9112,55.7946,55.8862,46482.0
2018-11-16 14:30:00,67.11,67.28,67.09,67.26,25227.0,55.8945,56.0361,55.8779,56.0194,25227.0
2018-11-16 14:40:00,67.25,67.28,67.21,67.28,26980.0,56.0111,56.0361,55.9778,56.0361,26980.0
2018-11-16 14:50:00,67.28,67.28,67.15,67.2,17778.0,56.0361,56.0361,55.9278,55.9695,17778.0
2018-11-16 15:00:00,67.21,67.31,67.21,67.27,21294.0,55.9778,56.0611,55.9778,56.0278,21294.0
2018-11-16 15:10:00,67.27,67.38,67.25,67.38,33545.0,56.0278,56.1194,56.0111,56.1194,33545.0
2018-11-16 15:20:00,67.37,67.41,67.32,67.36,40346.0,56.1111,56.1444,56.0694,56.1027,40346.0
2018-11-16 15:30:00,67.35,67.38,67.27,67.37,59472.0,56.0944,56.1194,56.0278,56.1111,59472.0
2018-11-16 15:40:00,67.37,67.43,67.29,67.31,130868.0,56.1111,56.161,56.0444,56.0611,130868.0
2018-11-16 15:50:00,67.31,67.37,67.24,67.33,289878.0,56.0611,56.1111,56.0028,56.0777,289878.0
2018-11-19 09:30:00,67.4,67.79,67.3,67.78,76110.0,56.136,56.4609,56.0528,56.4525,76110.0
2018-11-19 09:40:00,67.76,67.94,67.62,67.91,30062.0,56.4359,56.5858,56.3193,56.5608,30062.0
2018-11-19 09:50:00,67.91,67.95,67.69,67.9,28807.0,56.5608,56.5941,56.3776,56.5525,28807.0
2018-11-19 10:00:00,67.83,68.04,67.73,67.89,22251.0,56.4942,56.6691,56.4109,56.5442,22251.0
2018-11-19 10:10:00,67.89,67.9,67.7,67.77,43106.0,56.5442,56.5525,56.3859,56.4442,43106.0
2018-11-19 10:20:00,67.79,67.87,67.67,67.7,22364.0,56.4609,56.5275,56.3609,56.3859,22364.0
2018-11-19 10:30:00,67.69,67.74,67.56,67.62,19574.0,56.3776,56.4192,56.2693,56.3193,19574.0
2018-11-19 10:40:00,67.63,67.65,67.49,67.56,23381.0,56.3276,56.3443,56.211,56.2693,23381.0
2018-11-19 10:50:00,67.56,67.73,67.5,67.51,30632.0,56.2693,56.4109,56.2193,56.2277,30632.0
2018-11-19 11:00:00,67.51,67.57,67.45,67.56,35605.0,56.2277,56.2776,56.1777,56.2693,35605.0
2018-11-19 11:10:00,67.56,67.56,67.25,67.25,40147.0,56.2693,56.2693,56.0111,56.0111,40147.0
2018-11-19 11:20:00,67.26,67.34,67.18,67.33,62646.0,56.0194,56.0861,55.9528,56.0777,62646.0
2018-11-19 11:30:00,67.35,67.43,67.26,67.26,19134.0,56.0944,56.161,56.0194,56.0194,19134.0
2018-11-19 11:40:00,67.26,67.29,67.13,67.24,17286.0,56.0194,56.0444,55.9112,56.0028,17286.0
2018-11-19 11:50:00,67.24,67.26,67.08,67.13,19188.0,56.0028,56.0194,55.8695,55.9112,19188.0
2018-11-19 12:00:00,67.13,67.13,66.93,67.01,47263.0,55.9112,55.9112,55.7446,55.8112,47263.0
2018-11-19 12:10:00,67.0,67.06,66.84,66.9,42126.0,55.8029,55.8529,55.6696,55.7196,42126.0
2018-11-19 12:20:00,66.92,67.01,66.76,66.82,59738.0,55.7363,55.8112,55.603,55.653,59738.0
2018-11-19 12:30:00,66.81,66.92,66.68,66.89,44028.0,55.6447,55.7363,55.5364,55.7113,44028.0
2018-11-19 12:40:00,66.91,66.99,66.9,66.93,32969.0,55.7279,55.7946,55.7196,55.7446,32969.0
2018-11-19 12:50:00,66.92,67.11,66.87,67.1,24019.0,55.7363,55.8945,55.6946,55.8862,24019.0
2018-11-19 13:00:00,67.1,67.14,66.95,66.97,60370.0,55.8862,55.9195,55.7613,55.7779,60370.0
2018-11-19 13:10:00,67.0,67.18,67.0,67.18,18812.0,55.8029,55.9528,55.8029,55.9528,18812.0
2018-11-19 13:20:00,67.18,67.25,67.08,67.09,24979.0,55.9528,56.0111,55.8695,55.8779,24979.0
2018-11-19 13:30:00,67.08,67.24,67.02,67.2,24685.0,55.8695,56.0028,55.8196,55.9695,24685.0
2018-11-19 13:40:00,67.2,67.37,67.2,67.29,25686.0,55.9695,56.1111,55.9695,56.0444,25686.0
2018-11-19 13:50:00,67.3,67.32,67.22,67.22,40885.0,56.0528,56.0694,55.9861,55.9861,40885.0
2018-11-19 14:00:00,67.19,67.23,67.08,67.12,36111.0,55.9611,55.9945,55.8695,55.9028,36111.0
2018-11-19 14:10:00,67.11,67.14,67.01,67.13,51232.0,55.8945,55.9195,55.8112,55.9112,51232.0
2018-11-19 14:20:00,67.13,67.14,66.94,67.04,70618.0,55.9112,55.9195,55.7529,55.8362,70618.0
2018-11-19 14:30:00,67.04,67.13,66.96,67.13,26456.0,55.8362,55.9112,55.7696,55.9112,26456.0
2018-11-19 14:40:00,67.12,67.31,67.12,67.3,31728.0,55.9028,56.0611,55.9028,56.0528,31728.0
2018-11-19 14:50:00,67.31,67.48,67.29,67.46,35244.0,56.0611,56.2027,56.0444,56.186,35244.0
2018-11-19 15:00:00,67.47,67.47,67.37,67.46,55281.0,56.1944,56.1944,56.1111,56.186,55281.0
2018-11-19 15:10:00,67.44,67.61,67.43,67.58,59447.0,56.1694,56.311,56.161,56.286,59447.0
2018-11-19 15:20:00,67.58,67.61,67.44,67.52,37245.0,56.286,56.311,56.1694,56.236,37245.0
2018-11-19 15:30:00,67.53,67.59,67.46,67.57,46938.0,56.2443,56.2943,56.186,56.2776,46938.0
2018-11-19 15:40:00,67.56,67.56,67.39,67.49,69234.0,56.2693,56.2693,56.1277,56.211,69234.0
2018-11-19 15:50:00,67.51,67.7,67.46,67.69,200812.0,56.2277,56.3859,56.186,56.3776,200812.0
2018-11-20 09:30:00,67.64,68.0,67.33,67.67,63091.0,56.3359,56.6358,56.0777,56.3609,63091.0
2018-11-20 09:40:00,67.69,67.8,67.5,67.8,36946.0,56.3776,56.4692,56.2193,56.4692,36946.0
2018-11-20 09:50:00,67.75,67.77,67.54,67.66,32321.0,56.4276,56.4442,56.2527,56.3526,32321.0
2018-11-20 10:00:00,67.65,67.73,67.39,67.58,43777.0,56.3443,56.4109,56.1277,56.286,43777.0
2018-11-20 10:10:00,67.58,67.74,67.52,67.59,65264.0,56.286,56.4192,56.236,56.2943,65264.0
2018-11-20 10:20:00,67.62,67.65,67.43,67.54,67493.0,56.3193,56.3443,56.161,56.2527,67493.0
2018-11-20 10:30:00,67.53,67.55,67.2,67.23,20064.0,56.2443,56.261,55.9695,55.9945,20064.0
2018-11-20 10:40:00,67.23,67.34,67.06,67.06,30185.0,55.9945,56.0861,55.8529,55.8529,30185.0
2018-11-20 10:50:00,67.06,67.06,66.88,66.91,30672.0,55.8529,55.8529,55.703,55.7279,30672.0
2018-11-20 11:00:00,66.92,66.99,66.76,66.97,27233.0,55.7363,55.7946,55.603,55.7779,27233.0
2018-11-20 11:10:00,66.95,67.07,66.9,66.93,28115.0,55.7613,55.8612,55.7196,55.7446,28115.0
2018-11-20 11:20:00,66.9,66.99,66.88,66.96,28328.0,55.7196,55.7946,55.703,55.7696,28328.0
2018-11-20 11:30:00,66.99,66.99,66.83,66.96,33110.0,55.7946,55.7946,55.6613,55.7696,33110.0
2018-11-20 11:40:00,66.94,67.16,66.94,67.01,24453.0,55.7529,55.9362,55.7529,55.8112,24453.0
2018-11-20 11:50:00,66.99,67.07,66.92,67.0,20171.0,55.7946,55.8612,55.7363,55.8029,20171.0
2018-11-20 12:00:00,67.01,67.16,67.01,67.02,20589.0,55.8112,55.9362,55.8112,55.8196,20589.0
2018-11-20 12:10:00,67.03,67.05,66.85,66.89,20188.0,55.8279,55.8445,55.678,55.7113,20188.0
2018-11-20 12:20:00,66.87,67.0,66.75,66.9,28746.0,55.6946,55.8029,55.5947,55.7196,28746.0
2018-11-20 12:30:00,66.92,67.03,66.87,66.9,21358.0,55.7363,55.8279,55.6946,55.7196,21358.0
2018-11-20 12:40:00,66.88,66.96,66.82,66.94,16650.0,55.703,55.7696,55.653,55.7529,16650.0
2018-11-20 12:50:00,66.93,66.97,66.82,66.84,19226.0,55.7446,55.7779,55.653,55.6696,19226.0
2018-11-20 13:00:00,66.83,66.9,66.77,66.87,16298.0,55.6613,55.7196,55.6113,55.6946,16298.0
2018-11-20 13:10:00,66.85,66.94,66.79,66.8,19115.0,55.678,55.7529,55.628,55.6363,19115.0
2018-11-20 13:20:00,66.82,66.83,66.72,66.81,21743.0,55.653,55.6613,55.5697,55.6447,21743.0
2018-11-20 13:30:00,66.82,66.84,66.75,66.77,17291.0,55.653,55.6696,55.5947,55.6113,17291.0
2018-11-20 13:40:00,66.77,66.89,66.76,66.8,19203.0,55.6113,55.7113,55.603,55.6363,19203.0
2018-11-20 13:50:00,66.79,66.83,66.7,66.74,74643.0,55.628,55.6613,55.553,55.5863,74643.0
2018-11-20 14:00:00,66.73,66.92,66.72,66.91,48583.0,55.578,55.7363,55.5697,55.7279,48583.0
2018-11-20 14:10:00,66.92,67.11,66.91,67.02,23434.0,55.7363,55.8945,55.7279,55.8196,23434.0
2018-11-20 14:20:00,67.01,67.04,66.87,66.9,27184.0,55.8112,55.8362,55.6946,55.7196,27184.0
2018-11-20 14:30:00,66.91,67.07,66.89,66.99,22773.0,55.7279,55.8612,55.7113,55.7946,22773.0
2018-11-20 14:40:00,66.98,67.0,66.88,66.88,27952.0,55.7862,55.8029,55.703,55.703,27952.0
2018-11-20 14:50:00,66.89,66.94,66.83,66.87,33307.0,55.7113,55.7529,55.6613,55.6946,33307.0
2018-11-20 15:00:00,66.87,66.95,66.72,66.85,31225.0,55.6946,55.7613,55.5697,55.678,31225.0
2018-11-20 15:10:00,66.85,66.99,66.79,66.95,29996.0,55.678,55.7946,55.628,55.7613,29996.0
2018-11-20 15:20:00,66.96,67.07,66.9,67.01,40249.0,55.7696,55.8612,55.7196,55.8112,40249.0
2018-11-20 15:30:00,67.01,67.05,66.97,67.03,63488.0,55.8112,55.8445,55.7779,55.8279,63488.0
2018-11-20 15:40:00,67.01,67.01,66.82,66.85,98053.0,55.8112,55.8112,55.653,55.678,98053.0
2018-11-20 15:50:00,66.84,66.87,66.7,66.7,178227.0,55.6696,55.6946,55.553,55.553,178227.0
2018-11-21 09:30:00,66.65,66.85,66.46,66.72,26548.0,55.5114,55.678,55.3531,55.5697,26548.0
2018-11-21 09:40:00,66.71,66.82,66.59,66.73,29820.0,55.5614,55.653,55.4614,55.578,29820.0
2018-11-21 09:50:00,66.76,67.09,66.75,67.07,9396.0,55.603,55.8779,55.5947,55.8612,9396.0
2018-11-21 10:00:00,67.17,67.17,66.97,67.03,18700.0,55.9445,55.9445,55.7779,55.8279,18700.0
2018-11-21 10:10:00,67.04,67.07,66.89,67.02,15122.0,55.8362,55.8612,55.7113,55.8196,15122.0
2018-11-21 10:20:00,67.03,67.14,66.99,67.07,13454.0,55.8279,55.9195,55.7946,55.8612,13454.0
2018-11-21 10:30:00,67.09,67.14,67.05,67.06,9992.0,55.8779,55.9195,55.8445,55.8529,9992.0
2018-11-21 10:40:00,67.07,67.07,66.95,67.04,30869.0,55.8612,55.8612,55.7613,55.8362,30869.0
2018-11-21 10:50:00,67.03,67.07,67.0,67.05,27421.0,55.8279,55.8612,55.8029,55.8445,27421.0
2018-11-21 11:00:00,67.05,67.13,66.9,67.12,37033.0,55.8445,55.9112,55.7196,55.9028,37033.0
2018-11-21 11:10:00,67.12,67.29,67.12,67.28,16784.0,55.9028,56.0444,55.9028,56.0361,16784.0
2018-11-21 11:20:00,67.28,67.35,67.2,67.29,20830.0,56.0361,56.0944,55.9695,56.0444,20830.0
2018-11-21 11:30:00,67.28,67.38,67.27,67.34,32925.0,56.0361,56.1194,56.0278,56.0861,32925.0
2018-11-21 11:40:00,67.33,67.44,67.33,67.37,27163.0,56.0777,56.1694,56.0777,56.1111,27163.0
2018-11-21 11:50:00,67.39,67.4,67.28,67.38,20245.0,56.1277,56.136,56.0361,56.1194,20245.0
2018-11-21 12:00:00,67.38,67.39,67.27,67.34,17974.0,56.1194,56.1277,56.0278,56.0861,17974.0
2018-11-21 12:10:00,67.34,67.39,67.32,67.39,11314.0,56.0861,56.1277,56.0694,56.1277,11314.0
2018-11-21 12:20:00,67.4,67.41,67.32,67.37,17730.0,56.136,56.1444,56.0694,56.1111,17730.0
2018-11-21 12:30:00,67.38,67.4,67.32,67.39,15407.0,56.1194,56.136,56.0694,56.1277,15407.0
2018-11-21 12:40:00,67.4,67.4,67.34,67.39,27107.0,56.136,56.136,56.0861,56.1277,27107.0
2018-11-21 12:50:00,67.39,67.46,67.36,67.46,21098.0,56.1277,56.186,56.1027,56.186,21098.0
2018-11-21 13:00:00,67.46,67.51,67.4,67.4,14550.0,56.186,56.2277,56.136,56.136,14550.0
2018-11-21 13:10:00,67.4,67.43,67.31,67.37,14745.0,56.136,56.161,56.0611,56.1111,14745.0
2018-11-21 13:20:00,67.36,67.37,67.3,67.37,17189.0,56.1027,56.1111,56.0528,56.1111,17189.0
2018-11-21 13:30:00,67.37,67.43,67.37,67.39,10640.0,56.1111,56.161,56.1111,56.1277,10640.0
2018-11-21 13:40:00,67.39,67.44,67.38,67.44,16081.0,56.1277,56.1694,56.1194,56.1694,16081.0
2018-11-21 13:50:00,67.45,67.46,67.39,67.44,9972.0,56.1777,56.186,56.1277,56.1694,9972.0
2018-11-21 14:00:00,67.43,67.43,67.28,67.28,10775.0,56.161,56.161,56.0361,56.0361,10775.0
2018-11-21 14:10:00,67.29,67.33,67.23,67.28,17570.0,56.0444,56.0777,55.9945,56.0361,17570.0
2018-11-21 14:20:00,67.27,67.35,67.25,67.33,67144.0,56.0278,56.0944,56.0111,56.0777,67144.0
2018-11-21 14:30:00,67.33,67.37,67.31,67.37,11053.0,56.0777,56.1111,56.0611,56.1111,11053.0
2018-11-21 14:40:00,67.37,67.49,67.36,67.47,13263.0,56.1111,56.211,56.1027,56.1944,13263.0
2018-11-21 14:50:00,67.47,67.55,67.47,67.48,14118.0,56.1944,56.261,56.1944,56.2027,14118.0
2018-11-21 15:00:00,67.48,67.53,67.44,67.49,20056.0,56.2027,56.2443,56.1694,56.211,20056.0
2018-11-21 15:10:00,67.49,67.49,67.25,67.26,27056.0,56.211,56.211,56.0111,56.0194,27056.0
2018-11-21 15:20:00,67.26,67.26,67.14,67.18,64357.0,56.0194,56.0194,55.9195,55.9528,64357.0
2018-11-21 15:30:00,67.16,67.17,67.0,67.05,66027.0,55.9362,55.9445,55.8029,55.8445,66027.0
2018-11-21 15:40:00,67.04,67.1,66.97,67.09,101496.0,55.8362,55.8862,55.7779,55.8779,101496.0
2018-11-21 15:50:00,67.09,67.13,66.92,66.92,271103.0,55.8779,55.9112,55.7363,55.7363,271103.0
2018-11-23 09:30:00,66.76,66.76,66.27,66.45,18345.0,55.603,55.603,55.1949,55.3448,18345.0
2018-11-23 09:40:00,66.47,66.56,66.4,66.4,6450.0,55.3615,55.4364,55.3032,55.3032,6450.0
2018-11-23 09:50:00,66.41,66.55,66.25,66.55,37066.0,55.3115,55.4281,55.1782,55.4281,37066.0
2018-11-23 10:00:00,66.48,66.48,66.23,66.23,21143.0,55.3698,55.3698,55.1616,55.1616,21143.0
2018-11-23 10:10:00,66.25,66.5,66.25,66.48,28238.0,55.1782,55.3865,55.1782,55.3698,28238.0
2018-11-23 10:20:00,66.47,66.53,66.21,66.21,20831.0,55.3615,55.4114,55.1449,55.1449,20831.0
2018-11-23 10:30:00,66.21,66.42,66.17,66.42,8212.0,55.1449,55.3198,55.1116,55.3198,8212.0
2018-11-23 10:40:00,66.44,66.58,66.42,66.58,16978.0,55.3365,55.4531,55.3198,55.4531,16978.0
2018-11-23 10:50:00,66.58,66.8,66.57,66.77,48818.0,55.4531,55.6363,55.4448,55.6113,48818.0
2018-11-23 11:00:00,66.78,66.87,66.72,66.72,10582.0,55.6197,55.6946,55.5697,55.5697,10582.0
2018-11-23 11:10:00,66.74,67.02,66.73,67.02,9611.0,55.5863,55.8196,55.578,55.8196,9611.0
2018-11-23 11:20:00,67.03,67.11,66.99,67.01,13201.0,55.8279,55.8945,55.7946,55.8112,13201.0
2018-11-23 11:30:00,67.02,67.09,66.94,66.94,12879.0,55.8196,55.8779,55.7529,55.7529,12879.0
2018-11-23 11:40:00,66.94,67.11,66.9,67.08,16521.0,55.7529,55.8945,55.7196,55.8695,16521.0
2018-11-23 11:50:00,67.1,67.13,66.88,66.93,16078.0,55.8862,55.9112,55.703,55.7446,16078.0
2018-11-23 12:00:00,66.93,67.0,66.89,66.98,10189.0,55.7446,55.8029,55.7113,55.7862,10189.0
2018-11-23 12:10:00,66.97,67.09,66.96,67.03,10855.0,55.7779,55.8779,55.7696,55.8279,10855.0
2018-11-23 12:20:00,67.04,67.18,67.03,67.17,10080.0,55.8362,55.9528,55.8279,55.9445,10080.0
2018-11-23 12:30:00,67.18,67.35,67.12,67.32,33465.0,55.9528,56.0944,55.9028,56.0694,33465.0
2018-11-23 12:40:00,67.32,67.39,67.17,67.23,26976.0,56.0694,56.1277,55.9445,55.9945,26976.0
2018-11-23 12:50:00,67.23,67.25,66.95,66.98,76387.0,55.9945,56.0111,55.7613,55.7862,76387.0
2018-11-26 09:30:00,67.33,67.52,67.12,67.44,32040.0,56.0777,56.236,55.9028,56.1694,32040.0
2018-11-26 09:40:00,67.53,67.59,67.36,67.42,26510.0,56.2443,56.2943,56.1027,56.1527,26510.0
2018-11-26 09:50:00,67.39,67.49,67.24,67.41,23418.0,56.1277,56.211,56.0028,56.1444,23418.0
2018-11-26 10:00:00,67.41,67.42,67.22,67.23,26986.0,56.1444,56.1527,55.9861,55.9945,26986.0
2018-11-26 10:10:00,67.2,67.23,66.96,66.96,27888.0,55.9695,55.9945,55.7696,55.7696,27888.0
2018-11-26 10:20:00,66.99,67.02,66.91,67.02,13571.0,55.7946,55.8196,55.7279,55.8196,13571.0
2018-11-26 10:30:00,67.03,67.04,66.86,66.87,33390.0,55.8279,55.8362,55.6863,55.6946,33390.0
2018-11-26 10:40:00,66.87,66.92,66.75,66.92,31737.0,55.6946,55.7363,55.5947,55.7363,31737.0
2018-11-26 10:50:00,66.93,67.0,66.8,66.83,47492.0,55.7446,55.8029,55.6363,55.6613,47492.0
2018-11-26 11:00:00,66.84,66.92,66.75,66.84,54554.0,55.6696,55.7363,55.5947,55.6696,54554.0
2018-11-26 11:10:00,66.84,66.88,66.65,66.7,21636.0,55.6696,55.703,55.5114,55.553,21636.0
2018-11-26 11:20:00,66.71,66.79,66.68,66.69,22742.0,55.5614,55.628,55.5364,55.5447,22742.0
2018-11-26 11:30:00,66.71,66.79,66.6,66.64,14495.0,55.5614,55.628,55.4697,55.5031,14495.0
2018-11-26 11:40:00,66.63,66.64,66.54,66.54,11937.0,55.4947,55.5031,55.4198,55.4198,11937.0
2018-11-26 11:50:00,66.56,66.61,66.46,66.6,21973.0,55.4364,55.4781,55.3531,55.4697,21973.0
2018-11-26 12:00:00,66.64,66.68,66.56,66.64,14884.0,55.5031,55.5364,55.4364,55.5031,14884.0
2018-11-26 12:10:00,66.64,66.66,66.54,66.55,24987.0,55.5031,55.5197,55.4198,55.4281,24987.0
2018-11-26 12:20:00,66.54,66.58,66.4,66.55,31815.0,55.4198,55.4531,55.3032,55.4281,31815.0
2018-11-26 12:30:00,66.54,66.6,66.51,66.52,16485.0,55.4198,55.4697,55.3948,55.4031,16485.0
2018-11-26 12:40:00,66.54,66.58,66.5,66.51,12924.0,55.4198,55.4531,55.3865,55.3948,12924.0
2018-11-26 12:50:00,66.51,66.6,66.5,66.59,11243.0,55.3948,55.4697,55.3865,55.4614,11243.0
2018-11-26 13:00:00,66.6,66.6,66.52,66.58,15854.0,55.4697,55.4697,55.4031,55.4531,15854.0
2018-11-26 13:10:00,66.58,66.59,66.5,66.52,46031.0,55.4531,55.4614,55.3865,55.4031,46031.0
2018-11-26 13:20:00,66.51,66.55,66.46,66.51,15170.0,55.3948,55.4281,55.3531,55.3948,15170.0
2018-11-26 13:30:00,66.51,66.52,66.45,66.49,9740.0,55.3948,55.4031,55.3448,55.3781,9740.0
2018-11-26 13:40:00,66.49,66.56,66.46,66.56,12655.0,55.3781,55.4364,55.3531,55.4364,12655.0
2018-11-26 13:50:00,66.56,66.59,66.54,66.55,16941.0,55.4364,55.4614,55.4198,55.4281,16941.0
2018-11-26 14:00:00,66.55,66.64,66.52,66.52,30660.0,55.4281,55.5031,55.4031,55.4031,30660.0
2018-11-26 14:10:00,66.51,66.57,66.45,66.54,20799.0,55.3948,55.4448,55.3448,55.4198,20799.0
2018-11-26 14:20:00,66.55,66.61,66.54,66.56,11556.0,55.4281,55.4781,55.4198,55.4364,11556.0
2018-11-26 14:30:00,66.58,66.62,66.45,66.45,43068.0,55.4531,55.4864,55.3448,55.3448,43068.0
2018-11-26 14:40:00,66.46,66.49,66.35,66.4,37073.0,55.3531,55.3781,55.2615,55.3032,37073.0
2018-11-26 14:50:00,66.42,66.5,66.4,66.49,12881.0,55.3198,55.3865,55.3032,55.3781,12881.0
2018-11-26 15:00:00,66.5,66.53,66.44,66.48,19969.0,55.3865,55.4114,55.3365,55.3698,19969.0
2018-11-26 15:10:00,66.48,66.53,66.45,66.49,23895.0,55.3698,55.4114,55.3448,55.3781,23895.0
2018-11-26 15:20:00,66.49,66.49,66.36,66.39,40377.0,55.3781,55.3781,55.2699,55.2948,40377.0
2018-11-26 15:30:00,66.39,66.51,66.34,66.39,56147.0,55.2948,55.3948,55.2532,55.2948,56147.0
2018-11-26 15:40:00,66.4,66.43,66.37,66.4,83590.0,55.3032,55.3282,55.2782,55.3032,83590.0
2018-11-26 15:50:00,66.39,66.43,66.35,66.37,213003.0,55.2948,55.3282,55.2615,55.2782,213003.0
2018-11-27 09:30:00,66.39,66.61,66.14,66.3,39546.0,55.2948,55.4781,55.0866,55.2199,39546.0
2018-11-27 09:40:00,66.36,66.39,66.19,66.33,27028.0,55.2699,55.2948,55.1283,55.2449,27028.0
2018-11-27 09:50:00,66.34,66.37,66.01,66.02,35898.0,55.2532,55.2782,54.9783,54.9867,35898.0
2018-11-27 10:00:00,66.04,66.06,65.87,66.02,34983.0,55.0033,55.02,54.8617,54.9867,34983.0
2018-11-27 10:10:00,66.02,66.27,66.02,66.18,28477.0,54.9867,55.1949,54.9867,55.1199,28477.0
2018-11-27 10:20:00,66.16,66.34,66.12,66.31,30197.0,55.1033,55.2532,55.07,55.2282,30197.0
2018-11-27 10:30:00,66.3,66.38,66.27,66.28,27258.0,55.2199,55.2865,55.1949,55.2032,27258.0
2018-11-27 10:40:00,66.28,66.44,66.27,66.43,35341.0,55.2032,55.3365,55.1949,55.3282,35341.0
2018-11-27 10:50:00,66.42,66.55,66.4,66.52,32217.0,55.3198,55.4281,55.3032,55.4031,32217.0
2018-11-27 11:00:00,66.52,66.59,66.47,66.56,34368.0,55.4031,55.4614,55.3615,55.4364,34368.0
2018-11-27 11:10:00,66.57,66.62,66.39,66.43,42472.0,55.4448,55.4864,55.2948,55.3282,42472.0
2018-11-27 11:20:00,66.44,66.49,66.42,66.43,42402.0,55.3365,55.3781,55.3198,55.3282,42402.0
2018-11-27 11:30:00,66.43,66.5,66.39,66.45,26235.0,55.3282,55.3865,55.2948,55.3448,26235.0
2018-11-27 11:40:00,66.46,66.52,66.37,66.47,29879.0,55.3531,55.4031,55.2782,55.3615,29879.0
2018-11-27 11:50:00,66.49,66.65,66.47,66.5,23762.0,55.3781,55.5114,55.3615,55.3865,23762.0
2018-11-27 12:00:00,66.53,66.55,66.47,66.49,21701.0,55.4114,55.4281,55.3615,55.3781,21701.0
2018-11-27 12:10:00,66.5,66.52,66.46,66.48,17550.0,55.3865,55.4031,55.3531,55.3698,17550.0
2018-11-27 12:20:00,66.47,66.49,66.27,66.3,28339.0,55.3615,55.3781,55.1949,55.2199,28339.0
2018-11-27 12:30:00,66.3,66.43,66.27,66.43,22431.0,55.2199,55.3282,55.1949,55.3282,22431.0
2018-11-27 12:40:00,66.44,66.49,66.41,66.42,22896.0,55.3365,55.3781,55.3115,55.3198,22896.0
2018-11-27 12:50:00,66.41,66.57,66.41,66.51,38658.0,55.3115,55.4448,55.3115,55.3948,38658.0
2018-11-27 13:00:00,66.51,66.61,66.51,66.59,26900.0,55.3948,55.4781,55.3948,55.4614,26900.0
2018-11-27 13:10:00,66.59,66.68,66.45,66.54,48688.0,55.4614,55.5364,55.3448,55.4198,48688.0
2018-11-27 13:20:00,66.54,66.63,66.52,66.61,26058.0,55.4198,55.4947,55.4031,55.4781,26058.0
2018-11-27 13:30:00,66.61,66.72,66.58,66.62,46700.0,55.4781,55.5697,55.4531,55.4864,46700.0
2018-11-27 13:40:00,66.61,66.71,66.6,66.69,24003.0,55.4781,55.5614,55.4697,55.5447,24003.0
2018-11-27 13:50:00,66.68,66.73,66.62,66.73,25453.0,55.5364,55.578,55.4864,55.578,25453.0
2018-11-27 14:00:00,66.73,66.74,66.66,66.67,32505.0,55.578,55.5863,55.5197,55.528,32505.0
2018-11-27 14:10:00,66.67,66.72,66.66,66.68,26042.0,55.528,55.5697,55.5197,55.5364,26042.0
2018-11-27 14:20:00,66.68,66.7,66.67,66.69,33010.0,55.5364,55.553,55.528,55.5447,33010.0
2018-11-27 14:30:00,66.7,66.81,66.7,66.74,25240.0,55.553,55.6447,55.553,55.5863,25240.0
2018-11-27 14:40:00,66.73,66.86,66.72,66.84,32140.0,55.578,55.6863,55.5697,55.6696,32140.0
2018-11-27 14:50:00,66.84,66.85,66.75,66.77,19516.0,55.6696,55.678,55.5947,55.6113,19516.0
2018-11-27 15:00:00,66.78,66.89,66.77,66.77,24727.0,55.6197,55.7113,55.6113,55.6113,24727.0
2018-11-27 15:10:00,66.79,66.79,66.61,66.7,35208.0,55.628,55.628,55.4781,55.553,35208.0
2018-11-27 15:20:00,66.71,66.76,66.68,66.72,29547.0,55.5614,55.603,55.5364,55.5697,29547.0
2018-11-27 15:30:00,66.73,66.8,66.66,66.71,57471.0,55.578,55.6363,55.5197,55.5614,57471.0
2018-11-27 15:40:00,66.72,66.73,66.63,66.7,93938.0,55.5697,55.578,55.4947,55.553,93938.0
2018-11-27 15:50:00,66.7,66.77,66.62,66.66,188253.0,55.553,55.6113,55.4864,55.5197,188253.0
2018-11-28 09:30:00,66.56,66.65,66.36,66.6,49934.0,55.4364,55.5114,55.2699,55.4697,49934.0
2018-11-28 09:40:00,66.62,66.74,66.56,66.74,10261.0,55.4864,55.5863,55.4364,55.5863,10261.0
2018-11-28 09:50:00,66.74,66.85,66.64,66.69,19796.0,55.5863,55.678,55.5031,55.5447,19796.0
2018-11-28 10:00:00,66.72,66.94,66.7,66.93,9388.0,55.5697,55.7529,55.553,55.7446,9388.0
2018-11-28 10:10:00,66.9,66.9,66.72,66.76,15624.0,55.7196,55.7196,55.5697,55.603,15624.0
2018-11-28 10:20:00,66.75,66.79,66.67,66.72,11195.0,55.5947,55.628,55.528,55.5697,11195.0
2018-11-28 10:30:00,66.72,66.72,66.6,66.61,27561.0,55.5697,55.5697,55.4697,55.4781,27561.0
2018-11-28 10:40:00,66.61,66.8,66.57,66.78,19568.0,55.4781,55.6363,55.4448,55.6197,19568.0
2018-11-28 10:50:00,66.8,66.91,66.8,66.88,18148.0,55.6363,55.7279,55.6363,55.703,18148.0
2018-11-28 11:00:00,66.88,66.92,66.85,66.85,11344.0,55.703,55.7363,55.678,55.678,11344.0
2018-11-28 11:10:00,66.85,66.86,66.77,66.79,11661.0,55.678,55.6863,55.6113,55.628,11661.0
2018-11-28 11:20:00,66.77,66.86,66.74,66.86,17307.0,55.6113,55.6863,55.5863,55.6863,17307.0
2018-11-28 11:30:00,66.86,66.87,66.77,66.77,16094.0,55.6863,55.6946,55.6113,55.6113,16094.0
2018-11-28 11:40:00,66.77,66.81,66.7,66.76,24409.0,55.6113,55.6447,55.553,55.603,24409.0
2018-11-28 11:50:00,66.77,66.85,66.68,66.76,25558.0,55.6113,55.678,55.5364,55.603,25558.0
2018-11-28 12:00:00,66.77,67.22,66.77,67.2,63446.0,55.6113,55.9861,55.6113,55.9695,63446.0
2018-11-28 12:10:00,67.23,67.25,67.02,67.12,42766.0,55.9945,56.0111,55.8196,55.9028,42766.0
2018-11-28 12:20:00,67.12,67.16,67.04,67.08,18971.0,55.9028,55.9362,55.8362,55.8695,18971.0
2018-11-28 12:30:00,67.1,67.14,67.03,67.14,18183.0,55.8862,55.9195,55.8279,55.9195,18183.0
2018-11-28 12:40:00,67.14,67.23,67.1,67.16,16929.0,55.9195,55.9945,55.8862,55.9362,16929.0
2018-11-28 12:50:00,67.14,67.29,67.12,67.23,23677.0,55.9195,56.0444,55.9028,55.9945,23677.0
2018-11-28 13:00:00,67.24,67.25,67.15,67.22,13990.0,56.0028,56.0111,55.9278,55.9861,13990.0
2018-11-28 13:10:00,67.22,67.25,67.18,67.24,13056.0,55.9861,56.0111,55.9528,56.0028,13056.0
2018-11-28 13:20:00,67.23,67.3,67.16,67.24,18622.0,55.9945,56.0528,55.9362,56.0028,18622.0
2018-11-28 13:30:00,67.23,67.28,67.19,67.26,20104.0,55.9945,56.0361,55.9611,56.0194,20104.0
2018-11-28 13:40:00,67.27,67.36,67.23,67.27,16910.0,56.0278,56.1027,55.9945,56.0278,16910.0
2018-11-28 13:50:00,67.26,67.28,67.15,67.16,25563.0,56.0194,56.0361,55.9278,55.9362,25563.0
2018-11-28 14:00:00,67.17,67.25,67.12,67.16,39815.0,55.9445,56.0111,55.9028,55.9362,39815.0
2018-11-28 14:10:00,67.16,67.23,67.15,67.15,25493.0,55.9362,55.9945,55.9278,55.9278,25493.0
2018-11-28 14:20:00,67.15,67.31,67.09,67.3,18232.0,55.9278,56.0611,55.8779,56.0528,18232.0
2018-11-28 14:30:00,67.29,67.31,67.23,67.27,19561.0,56.0444,56.0611,55.9945,56.0278,19561.0
2018-11-28 14:40:00,67.27,67.36,67.23,67.29,23045.0,56.0278,56.1027,55.9945,56.0444,23045.0
2018-11-28 14:50:00,67.28,67.29,67.17,67.17,13730.0,56.0361,56.0444,55.9445,55.9445,13730.0
2018-11-28 15:00:00,67.17,67.19,67.07,67.08,21439.0,55.9445,55.9611,55.8612,55.8695,21439.0
2018-11-28 15:10:00,67.09,67.13,67.05,67.06,21461.0,55.8779,55.9112,55.8445,55.8529,21461.0
2018-11-28 15:20:00,67.06,67.15,67.06,67.13,19513.0,55.8529,55.9278,55.8529,55.9112,19513.0
2018-11-28 15:30:00,67.12,67.24,67.07,67.24,41189.0,55.9028,56.0028,55.8612,56.0028,41189.0
2018-11-28 15:40:00,67.24,67.38,67.21,67.38,69686.0,56.0028,56.1194,55.9778,56.1194,69686.0
2018-11-28 15:50:00,67.38,67.41,67.3,67.36,208645.0,56.1194,56.1444,56.0528,56.1027,208645.0
2018-11-29 09:30:00,67.39,67.39,66.95,67.04,35703.0,56.1277,56.1277,55.7613,55.8362,35703.0
2018-11-29 09:40:00,67.01,67.07,66.72,66.75,35279.0,55.8112,55.8612,55.5697,55.5947,35279.0
2018-11-29 09:50:00,66.75,66.94,66.7,66.94,14675.0,55.5947,55.7529,55.553,55.7529,14675.0
2018-11-29 10:00:00,66.92,67.09,66.81,67.05,12376.0,55.7363,55.8779,55.6447,55.8445,12376.0
2018-11-29 10:10:00,67.07,67.18,67.05,67.1,15358.0,55.8612,55.9528,55.8445,55.8862,15358.0
2018-11-29 10:20:00,67.13,67.21,67.07,67.07,8565.0,55.9112,55.9778,55.8612,55.8612,8565.0
2018-11-29 10:30:00,67.12,67.27,67.12,67.15,25610.0,55.9028,56.0278,55.9028,55.9278,25610.0
2018-11-29 10:40:00,67.15,67.22,67.11,67.15,30591.0,55.9278,55.9861,55.8945,55.9278,30591.0
2018-11-29 10:50:00,67.14,67.17,67.02,67.06,20120.0,55.9195,55.9445,55.8196,55.8529,20120.0
2018-11-29 11:00:00,67.06,67.09,67.01,67.05,18360.0,55.8529,55.8779,55.8112,55.8445,18360.0
2018-11-29 11:10:00,67.06,67.07,66.92,66.97,20237.0,55.8529,55.8612,55.7363,55.7779,20237.0
2018-11-29 11:20:00,66.98,67.19,66.93,67.19,36567.0,55.7862,55.9611,55.7446,55.9611,36567.0
2018-11-29 11:30:00,67.17,67.17,67.01,67.13,12536.0,55.9445,55.9445,55.8112,55.9112,12536.0
2018-11-29 11:40:00,67.12,67.17,67.05,67.06,19502.0,55.9028,55.9445,55.8445,55.8529,19502.0
2018-11-29 11:50:00,67.05,67.3,67.03,67.3,30730.0,55.8445,56.0528,55.8279,56.0528,30730.0
2018-11-29 12:00:00,67.29,67.33,67.19,67.26,25073.0,56.0444,56.0777,55.9611,56.0194,25073.0
2018-11-29 12:10:00,67.27,67.27,67.13,67.18,53118.0,56.0278,56.0278,55.9112,55.9528,53118.0
2018-11-29 12:20:00,67.18,67.32,67.15,67.3,20081.0,55.9528,56.0694,55.9278,56.0528,20081.0
2018-11-29 12:30:00,67.3,67.38,67.29,67.32,13908.0,56.0528,56.1194,56.0444,56.0694,13908.0
2018-11-29 12:40:00,67.32,67.38,67.29,67.36,20753.0,56.0694,56.1194,56.0444,56.1027,20753.0
2018-11-29 12:50:00,67.35,67.39,67.34,67.36,30781.0,56.0944,56.1277,56.0861,56.1027,30781.0
2018-11-29 13:00:00,67.38,67.4,67.33,67.35,13847.0,56.1194,56.136,56.0777,56.0944,13847.0
2018-11-29 13:10:00,67.36,67.36,67.27,67.35,10749.0,56.1027,56.1027,56.0278,56.0944,10749.0
2018-11-29 13:20:00,67.35,67.35,67.24,67.26,15690.0,56.0944,56.0944,56.0028,56.0194,15690.0
2018-11-29 13:30:00,67.27,67.29,67.22,67.24,8859.0,56.0278,56.0444,55.9861,56.0028,8859.0
2018-11-29 13:40:00,67.23,67.41,67.22,67.41,19326.0,55.9945,56.1444,55.9861,56.1444,19326.0
2018-11-29 13:50:00,67.4,67.4,67.32,67.35,9627.0,56.136,56.136,56.0694,56.0944,9627.0
2018-11-29 14:00:00,67.32,67.38,67.15,67.19,15035.0,56.0694,56.1194,55.9278,55.9611,15035.0
2018-11-29 14:10:00,67.18,67.42,67.18,67.39,21119.0,55.9528,56.1527,55.9528,56.1277,21119.0
2018-11-29 14:20:00,67.4,67.41,67.33,67.4,12969.0,56.136,56.1444,56.0777,56.136,12969.0
2018-11-29 14:30:00,67.39,67.47,67.21,67.24,22863.0,56.1277,56.1944,55.9778,56.0028,22863.0
2018-11-29 14:40:00,67.26,67.4,67.23,67.36,27718.0,56.0194,56.136,55.9945,56.1027,27718.0
2018-11-29 14:50:00,67.36,67.48,67.35,67.48,22814.0,56.1027,56.2027,56.0944,56.2027,22814.0
2018-11-29 15:00:00,67.48,67.49,67.4,67.42,16178.0,56.2027,56.211,56.136,56.1527,16178.0
2018-11-29 15:10:00,67.42,67.49,67.36,67.47,28621.0,56.1527,56.211,56.1027,56.1944,28621.0
2018-11-29 15:20:00,67.46,67.48,67.35,67.4,25431.0,56.186,56.2027,56.0944,56.136,25431.0
2018-11-29 15:30:00,67.4,67.46,67.35,67.37,28131.0,56.136,56.186,56.0944,56.1111,28131.0
2018-11-29 15:40:00,67.36,67.42,67.27,67.27,66763.0,56.1027,56.1527,56.0278,56.0278,66763.0
2018-11-29 15:50:00,67.28,67.31,67.16,67.18,205874.0,56.0361,56.0611,55.9362,55.9528,205874.0
2018-11-30 09:30:00,67.37,67.74,67.37,67.67,33107.0,56.1111,56.4192,56.1111,56.3609,33107.0
2018-11-30 09:40:00,67.67,67.89,67.6,67.65,25642.0,56.3609,56.5442,56.3026,56.3443,25642.0
2018-11-30 09:50:00,67.65,67.77,67.6,67.62,18498.0,56.3443,56.4442,56.3026,56.3193,18498.0
2018-11-30 10:00:00,67.63,67.63,67.33,67.38,29736.0,56.3276,56.3276,56.0777,56.1194,29736.0
2018-11-30 10:10:00,67.37,67.38,67.11,67.14,20588.0,56.1111,56.1194,55.8945,55.9195,20588.0
2018-11-30 10:20:00,67.12,67.15,66.9,66.91,28531.0,55.9028,55.9278,55.7196,55.7279,28531.0
2018-11-30 10:30:00,66.91,67.06,66.87,67.01,23957.0,55.7279,55.8529,55.6946,55.8112,23957.0
2018-11-30 10:40:00,67.0,67.0,66.87,66.9,27377.0,55.8029,55.8029,55.6946,55.7196,27377.0
2018-11-30 10:50:00,66.9,67.01,66.85,66.91,22004.0,55.7196,55.8112,55.678,55.7279,22004.0
2018-11-30 11:00:00,66.93,66.96,66.86,66.92,20267.0,55.7446,55.7696,55.6863,55.7363,20267.0
2018-11-30 11:10:00,66.93,66.93,66.74,66.74,22769.0,55.7446,55.7446,55.5863,55.5863,22769.0
2018-11-30 11:20:00,66.76,66.87,66.72,66.83,34336.0,55.603,55.6946,55.5697,55.6613,34336.0
2018-11-30 11:30:00,66.81,66.88,66.78,66.86,30114.0,55.6447,55.703,55.6197,55.6863,30114.0
2018-11-30 11:40:00,66.9,66.93,66.85,66.92,12740.0,55.7196,55.7446,55.678,55.7363,12740.0
2018-11-30 11:50:00,66.94,67.03,66.92,66.97,18082.0,55.7529,55.8279,55.7363,55.7779,18082.0
2018-11-30 12:00:00,66.97,66.98,66.91,66.95,21522.0,55.7779,55.7862,55.7279,55.7613,21522.0
2018-11-30 12:10:00,66.94,67.02,66.91,67.02,21406.0,55.7529,55.8196,55.7279,55.8196,21406.0
2018-11-30 12:20:00,66.99,67.05,66.94,67.04,17394.0,55.7946,55.8445,55.7529,55.8362,17394.0
2018-11-30 12:30:00,67.04,67.1,67.03,67.08,12201.0,55.8362,55.8862,55.8279,55.8695,12201.0
2018-11-30 12:40:00,67.07,67.08,66.95,66.95,23116.0,55.8612,55.8695,55.7613,55.7613,23116.0
2018-11-30 12:50:00,66.95,67.0,66.92,66.95,24605.0,55.7613,55.8029,55.7363,55.7613,24605.0
2018-11-30 13:00:00,66.96,66.99,66.93,66.94,25064.0,55.7696,55.7946,55.7446,55.7529,25064.0
2018-11-30 13:10:00,66.93,66.98,66.89,66.91,20245.0,55.7446,55.7862,55.7113,55.7279,20245.0
2018-11-30 13:20:00,66.91,66.99,66.89,66.98,14020.0,55.7279,55.7946,55.7113,55.7862,14020.0
2018-11-30 13:30:00,66.96,67.06,66.93,67.05,57273.0,55.7696,55.8529,55.7446,55.8445,57273.0
2018-11-30 13:40:00,67.05,67.09,67.0,67.05,22059.0,55.8445,55.8779,55.8029,55.8445,22059.0
2018-11-30 13:50:00,67.06,67.13,67.03,67.13,20411.0,55.8529,55.9112,55.8279,55.9112,20411.0
2018-11-30 14:00:00,67.13,67.14,67.07,67.1,16462.0,55.9112,55.9195,55.8612,55.8862,16462.0
2018-11-30 14:10:00,67.11,67.2,67.06,67.12,55158.0,55.8945,55.9695,55.8529,55.9028,55158.0
2018-11-30 14:20:00,67.12,67.23,67.09,67.23,38493.0,55.9028,55.9945,55.8779,55.9945,38493.0
2018-11-30 14:30:00,67.23,67.24,67.11,67.14,53882.0,55.9945,56.0028,55.8945,55.9195,53882.0
2018-11-30 14:40:00,67.14,67.19,67.01,67.13,185617.0,55.9195,55.9611,55.8112,55.9112,185617.0
2018-11-30 14:50:00,67.13,67.17,66.97,66.98,55991.0,55.9112,55.9445,55.7779,55.7862,55991.0
2018-11-30 15:00:00,66.97,67.22,66.97,67.21,28270.0,55.7779,55.9861,55.7779,55.9778,28270.0
2018-11-30 15:10:00,67.23,67.26,67.15,67.19,58126.0,55.9945,56.0194,55.9278,55.9611,58126.0
2018-11-30 15:20:00,67.18,67.32,67.18,67.31,83656.0,55.9528,56.0694,55.9528,56.0611,83656.0
2018-11-30 15:30:00,67.31,67.35,67.13,67.33,101162.0,56.0611,56.0944,55.9112,56.0777,101162.0
2018-11-30 15:40:00,67.34,67.34,67.13,67.17,165614.0,56.0861,56.0861,55.9112,55.9445,165614.0
2018-11-30 15:50:00,67.17,67.38,67.12,67.35,458476.0,55.9445,56.1194,55.9028,56.0944,458476.0
2018-12-03 09:30:00,67.44,67.75,67.29,67.56,85981.0,56.1694,56.4276,56.0444,56.2693,85981.0
2018-12-03 09:40:00,67.57,67.67,67.51,67.64,42586.0,56.2776,56.3609,56.2277,56.3359,42586.0
2018-12-03 09:50:00,67.65,67.99,67.65,67.99,61926.0,56.3443,56.6274,56.3443,56.6274,61926.0
2018-12-03 10:00:00,68.0,68.06,67.84,67.94,32227.0,56.6358,56.6857,56.5025,56.5858,32227.0
2018-12-03 10:10:00,67.96,68.02,67.87,67.89,53245.0,56.6025,56.6524,56.5275,56.5442,53245.0
2018-12-03 10:20:00,67.92,68.18,67.89,68.18,28240.0,56.5691,56.7857,56.5442,56.7857,28240.0
2018-12-03 10:30:00,68.17,68.27,68.16,68.19,52741.0,56.7774,56.8607,56.769,56.794,52741.0
2018-12-03 10:40:00,68.18,68.37,68.13,68.33,46355.0,56.7857,56.9439,56.7441,56.9106,46355.0
2018-12-03 10:50:00,68.34,68.35,68.17,68.29,52220.0,56.919,56.9273,56.7774,56.8773,52220.0
2018-12-03 11:00:00,68.3,68.32,68.2,68.22,30366.0,56.8856,56.9023,56.8024,56.819,30366.0
2018-12-03 11:10:00,68.2,68.28,68.16,68.22,33163.0,56.8024,56.869,56.769,56.819,33163.0
2018-12-03 11:20:00,68.21,68.26,67.96,68.09,62525.0,56.8107,56.8523,56.6025,56.7107,62525.0
2018-12-03 11:30:00,68.12,68.2,68.03,68.04,46276.0,56.7357,56.8024,56.6608,56.6691,46276.0
2018-12-03 11:40:00,68.04,68.15,68.03,68.15,26136.0,56.6691,56.7607,56.6608,56.7607,26136.0
2018-12-03 11:50:00,68.15,68.31,68.13,68.31,40246.0,56.7607,56.894,56.7441,56.894,40246.0
2018-12-03 12:00:00,68.31,68.37,68.26,68.35,25998.0,56.894,56.9439,56.8523,56.9273,25998.0
2018-12-03 12:10:00,68.35,68.43,68.31,68.42,24021.0,56.9273,56.9939,56.894,56.9856,24021.0
2018-12-03 12:20:00,68.42,68.44,68.36,68.43,67227.0,56.9856,57.0022,56.9356,56.9939,67227.0
2018-12-03 12:30:00,68.42,68.58,68.42,68.55,62559.0,56.9856,57.1188,56.9856,57.0939,62559.0
2018-12-03 12:40:00,68.55,68.55,68.29,68.32,61939.0,57.0939,57.0939,56.8773,56.9023,61939.0
2018-12-03 12:50:00,68.32,68.33,68.18,68.22,117538.0,56.9023,56.9106,56.7857,56.819,117538.0
2018-12-03 13:00:00,68.23,68.25,68.18,68.24,76070.0,56.8273,56.844,56.7857,56.8357,76070.0
2018-12-03 13:10:00,68.24,68.44,68.23,68.41,33792.0,56.8357,57.0022,56.8273,56.9773,33792.0
2018-12-03 13:20:00,68.43,68.49,68.4,68.43,27115.0,56.9939,57.0439,56.9689,56.9939,27115.0
2018-12-03 13:30:00,68.42,68.43,68.25,68.26,27508.0,56.9856,56.9939,56.844,56.8523,27508.0
2018-12-03 13:40:00,68.26,68.28,68.16,68.17,43353.0,56.8523,56.869,56.769,56.7774,43353.0
2018-12-03 13:50:00,68.16,68.24,68.15,68.22,23158.0,56.769,56.8357,56.7607,56.819,23158.0
2018-12-03 14:00:00,68.22,68.24,68.09,68.15,25743.0,56.819,56.8357,56.7107,56.7607,25743.0
2018-12-03 14:10:00,68.15,68.19,68.09,68.18,26202.0,56.7607,56.794,56.7107,56.7857,26202.0
2018-12-03 14:20:00,68.19,68.25,68.13,68.19,40665.0,56.794,56.844,56.7441,56.794,40665.0
2018-12-03 14:30:00,68.19,68.29,68.17,68.26,26783.0,56.794,56.8773,56.7774,56.8523,26783.0
2018-12-03 14:40:00,68.27,68.29,68.21,68.21,32859.0,56.8607,56.8773,56.8107,56.8107,32859.0
2018-12-03 14:50:00,68.22,68.25,68.08,68.09,71906.0,56.819,56.844,56.7024,56.7107,71906.0
2018-12-03 15:00:00,68.09,68.19,68.04,68.14,57722.0,56.7107,56.794,56.6691,56.7524,57722.0
2018-12-03 15:10:00,68.14,68.29,68.11,68.24,183360.0,56.7524,56.8773,56.7274,56.8357,183360.0
2018-12-03 15:20:00,68.25,68.26,68.11,68.19,65339.0,56.844,56.8523,56.7274,56.794,65339.0
2018-12-03 15:30:00,68.19,68.31,68.14,68.3,71028.0,56.794,56.894,56.7524,56.8856,71028.0
2018-12-03 15:40:00,68.3,68.45,68.27,68.44,90937.0,56.8856,57.0106,56.8607,57.0022,90937.0
2018-12-03 15:50:00,68.44,68.66,68.41,68.65,324095.0,57.0022,57.1855,56.9773,57.1771,324095.0
2018-12-04 09:30:00,68.68,68.86,68.67,68.8,40978.0,57.2021,57.3521,57.1938,57.3021,40978.0
2018-12-04 09:40:00,68.82,68.95,68.78,68.82,63905.0,57.3187,57.427,57.2854,57.3187,63905.0
2018-12-04 09:50:00,68.84,68.86,68.7,68.75,63076.0,57.3354,57.3521,57.2188,57.2604,63076.0
2018-12-04 10:00:00,68.75,68.76,68.43,68.48,34946.0,57.2604,57.2688,56.9939,57.0356,34946.0
2018-12-04 10:10:00,68.45,68.5,68.31,68.31,28632.0,57.0106,57.0522,56.894,56.894,28632.0
2018-12-04 10:20:00,68.31,68.54,68.26,68.53,61959.0,56.894,57.0855,56.8523,57.0772,61959.0
2018-12-04 10:30:00,68.51,68.55,68.41,68.48,21632.0,57.0605,57.0939,56.9773,57.0356,21632.0
2018-12-04 10:40:00,68.47,68.53,68.43,68.5,13816.0,57.0272,57.0772,56.9939,57.0522,13816.0
2018-12-04 10:50:00,68.52,68.54,68.39,68.42,16083.0,57.0689,57.0855,56.9606,56.9856,16083.0
2018-12-04 11:00:00,68.41,68.6,68.32,68.55,16550.0,56.9773,57.1355,56.9023,57.0939,16550.0
2018-12-04 11:10:00,68.54,68.56,68.36,68.39,40022.0,57.0855,57.1022,56.9356,56.9606,40022.0
2018-12-04 11:20:00,68.38,68.4,68.26,68.4,32765.0,56.9523,56.9689,56.8523,56.9689,32765.0
2018-12-04 11:30:00,68.39,68.62,68.33,68.59,24816.0,56.9606,57.1522,56.9106,57.1272,24816.0
2018-12-04 11:40:00,68.6,68.66,68.5,68.63,35538.0,57.1355,57.1855,57.0522,57.1605,35538.0
2018-12-04 11:50:00,68.62,68.65,68.56,68.58,18541.0,57.1522,57.1771,57.1022,57.1188,18541.0
2018-12-04 12:00:00,68.58,68.58,68.16,68.3,38485.0,57.1188,57.1188,56.769,56.8856,38485.0
2018-12-04 12:10:00,68.29,68.39,68.17,68.23,16532.0,56.8773,56.9606,56.7774,56.8273,16532.0
2018-12-04 12:20:00,68.21,68.23,67.89,67.89,19087.0,56.8107,56.8273,56.5442,56.5442,19087.0
2018-12-04 12:30:00,67.88,67.97,67.67,67.9,57793.0,56.5358,56.6108,56.3609,56.5525,57793.0
2018-12-04 12:40:00,67.91,68.0,67.87,67.95,20154.0,56.5608,56.6358,56.5275,56.5941,20154.0
2018-12-04 12:50:00,67.96,68.22,67.94,68.1,57812.0,56.6025,56.819,56.5858,56.7191,57812.0
2018-12-04 13:00:00,68.06,68.18,68.01,68.18,55860.0,56.6857,56.7857,56.6441,56.7857,55860.0
2018-12-04 13:10:00,68.18,68.22,67.99,68.03,51918.0,56.7857,56.819,56.6274,56.6608,51918.0
2018-12-04 13:20:00,68.03,68.03,67.73,67.81,47039.0,56.6608,56.6608,56.4109,56.4775,47039.0
2018-12-04 13:30:00,67.79,67.86,67.51,67.53,21120.0,56.4609,56.5192,56.2277,56.2443,21120.0
2018-12-04 13:40:00,67.53,67.75,67.5,67.67,17285.0,56.2443,56.4276,56.2193,56.3609,17285.0
2018-12-04 13:50:00,67.67,67.77,67.61,67.71,13835.0,56.3609,56.4442,56.311,56.3942,13835.0
2018-12-04 14:00:00,67.73,67.73,67.59,67.7,20059.0,56.4109,56.4109,56.2943,56.3859,20059.0
2018-12-04 14:10:00,67.7,67.84,67.69,67.76,18298.0,56.3859,56.5025,56.3776,56.4359,18298.0
2018-12-04 14:20:00,67.76,67.76,67.63,67.72,44425.0,56.4359,56.4359,56.3276,56.4026,44425.0
2018-12-04 14:30:00,67.73,67.9,67.73,67.84,27648.0,56.4109,56.5525,56.4109,56.5025,27648.0
2018-12-04 14:40:00,67.86,67.94,67.73,67.88,18836.0,56.5192,56.5858,56.4109,56.5358,18836.0
2018-12-04 14:50:00,67.86,67.92,67.78,67.78,61641.0,56.5192,56.5691,56.4525,56.4525,61641.0
2018-12-04 15:00:00,67.77,67.77,67.44,67.45,47690.0,56.4442,56.4442,56.1694,56.1777,47690.0
2018-12-04 15:10:00,67.44,67.47,67.17,67.2,71543.0,56.1694,56.1944,55.9445,55.9695,71543.0
2018-12-04 15:20:00,67.18,67.26,66.9,66.97,134578.0,55.9528,56.0194,55.7196,55.7779,134578.0
2018-12-04 15:30:00,66.96,67.19,66.9,66.94,57963.0,55.7696,55.9611,55.7196,55.7529,57963.0
2018-12-04 15:40:00,66.93,66.99,66.85,66.95,123972.0,55.7446,55.7946,55.678,55.7613,123972.0
2018-12-04 15:50:00,66.97,67.01,66.74,66.87,271866.0,55.7779,55.8112,55.5863,55.6946,271866.0
2018-12-06 09:30:00,66.28,66.57,65.94,65.95,73646.0,55.2032,55.4448,54.92,54.9284,73646.0
2018-12-06 09:40:00,65.98,66.06,65.81,65.91,71967.0,54.9534,55.02,54.8118,54.8951,71967.0
2018-12-06 09:50:00,65.92,65.92,65.46,65.46,353359.0,54.9034,54.9034,54.5203,54.5203,353359.0
2018-12-06 10:00:00,65.48,65.8,65.4,65.76,33549.0,54.5369,54.8034,54.4703,54.7701,33549.0
2018-12-06 10:10:00,65.77,65.82,65.36,65.37,28919.0,54.7785,54.8201,54.437,54.4453,28919.0
2018-12-06 10:20:00,65.38,65.48,65.24,65.35,30418.0,54.4536,54.5369,54.337,54.4286,30418.0
2018-12-06 10:30:00,65.36,65.4,65.14,65.14,23407.0,54.437,54.4703,54.2537,54.2537,23407.0
2018-12-06 10:40:00,65.14,65.2,65.06,65.1,26392.0,54.2537,54.3037,54.1871,54.2204,26392.0
2018-12-06 10:50:00,65.11,65.23,65.0,65.08,28934.0,54.2288,54.3287,54.1371,54.2038,28934.0
2018-12-06 11:00:00,65.07,65.16,65.04,65.09,33784.0,54.1954,54.2704,54.1705,54.2121,33784.0
2018-12-06 11:10:00,65.09,65.11,64.85,64.97,62452.0,54.2121,54.2288,54.0122,54.1122,62452.0
2018-12-06 11:20:00,64.97,65.02,64.64,64.76,62530.0,54.1122,54.1538,53.8373,53.9372,62530.0
2018-12-06 11:30:00,64.77,65.06,64.77,64.96,62770.0,53.9456,54.1871,53.9456,54.1038,62770.0
2018-12-06 11:40:00,64.95,65.03,64.87,65.02,80101.0,54.0955,54.1621,54.0289,54.1538,80101.0
2018-12-06 11:50:00,65.05,65.18,65.03,65.08,75768.0,54.1788,54.2871,54.1621,54.2038,75768.0
2018-12-06 12:00:00,65.09,65.37,65.06,65.33,71780.0,54.2121,54.4453,54.1871,54.412,71780.0
2018-12-06 12:10:00,65.32,65.4,65.23,65.28,29734.0,54.4037,54.4703,54.3287,54.3703,29734.0
2018-12-06 12:20:00,65.27,65.44,65.26,65.41,27873.0,54.362,54.5036,54.3537,54.4786,27873.0
2018-12-06 12:30:00,65.39,65.49,65.33,65.44,19479.0,54.462,54.5453,54.412,54.5036,19479.0
2018-12-06 12:40:00,65.44,65.72,65.41,65.7,23529.0,54.5036,54.7368,54.4786,54.7202,23529.0
2018-12-06 12:50:00,65.7,65.72,65.56,65.66,34025.0,54.7202,54.7368,54.6036,54.6868,34025.0
2018-12-06 13:00:00,65.68,65.79,65.68,65.71,23112.0,54.7035,54.7951,54.7035,54.7285,23112.0
2018-12-06 13:10:00,65.73,65.82,65.73,65.74,34102.0,54.7451,54.8201,54.7451,54.7535,34102.0
2018-12-06 13:20:00,65.75,65.76,65.56,65.56,37498.0,54.7618,54.7701,54.6036,54.6036,37498.0
2018-12-06 13:30:00,65.56,65.65,65.46,65.61,24145.0,54.6036,54.6785,54.5203,54.6452,24145.0
2018-12-06 13:40:00,65.61,65.91,65.61,65.91,50259.0,54.6452,54.8951,54.6452,54.8951,50259.0
2018-12-06 13:50:00,65.91,66.22,65.9,66.2,42595.0,54.8951,55.1533,54.8867,55.1366,42595.0
2018-12-06 14:00:00,66.21,66.4,66.2,66.29,43367.0,55.1449,55.3032,55.1366,55.2116,43367.0
2018-12-06 14:10:00,66.29,66.44,66.22,66.31,35649.0,55.2116,55.3365,55.1533,55.2282,35649.0
2018-12-06 14:20:00,66.31,66.6,66.27,66.6,30584.0,55.2282,55.4697,55.1949,55.4697,30584.0
2018-12-06 14:30:00,66.6,66.65,66.48,66.56,25008.0,55.4697,55.5114,55.3698,55.4364,25008.0
2018-12-06 14:40:00,66.56,66.72,66.44,66.56,28841.0,55.4364,55.5697,55.3365,55.4364,28841.0
2018-12-06 14:50:00,66.57,66.98,66.56,66.95,40242.0,55.4448,55.7862,55.4364,55.7613,40242.0
2018-12-06 15:00:00,66.95,67.06,66.76,66.9,45018.0,55.7613,55.8529,55.603,55.7196,45018.0
2018-12-06 15:10:00,66.9,67.07,66.86,67.04,40497.0,55.7196,55.8612,55.6863,55.8362,40497.0
2018-12-06 15:20:00,67.03,67.22,66.94,67.2,50973.0,55.8279,55.9861,55.7529,55.9695,50973.0
2018-12-06 15:30:00,67.2,67.45,67.18,67.44,81771.0,55.9695,56.1777,55.9528,56.1694,81771.0
2018-12-06 15:40:00,67.43,67.94,67.43,67.94,212546.0,56.161,56.5858,56.161,56.5858,212546.0
2018-12-06 15:50:00,67.94,68.8,67.91,68.51,782451.0,56.5858,57.3021,56.5608,57.0605,782451.0
2018-12-07 09:30:00,68.05,68.22,67.78,67.98,64640.0,56.6774,56.819,56.4525,56.6191,64640.0
2018-12-07 09:40:00,67.99,68.14,67.91,68.04,28884.0,56.6274,56.7524,56.5608,56.6691,28884.0
2018-12-07 09:50:00,68.02,68.31,67.99,68.25,26783.0,56.6524,56.894,56.6274,56.844,26783.0
2018-12-07 10:00:00,68.23,68.37,68.1,68.27,44119.0,56.8273,56.9439,56.7191,56.8607,44119.0
2018-12-07 10:10:00,68.28,68.45,67.92,67.97,17534.0,56.869,57.0106,56.5691,56.6108,17534.0
2018-12-07 10:20:00,67.99,68.01,67.72,67.92,18544.0,56.6274,56.6441,56.4026,56.5691,18544.0
2018-12-07 10:30:00,67.9,68.08,67.78,67.95,18409.0,56.5525,56.7024,56.4525,56.5941,18409.0
2018-12-07 10:40:00,67.93,68.22,67.9,68.11,22775.0,56.5775,56.819,56.5525,56.7274,22775.0
2018-12-07 10:50:00,68.11,68.28,68.03,68.15,23426.0,56.7274,56.869,56.6608,56.7607,23426.0
2018-12-07 11:00:00,68.15,68.2,67.98,68.0,21944.0,56.7607,56.8024,56.6191,56.6358,21944.0
2018-12-07 11:10:00,68.0,68.07,67.69,67.83,28500.0,56.6358,56.6941,56.3776,56.4942,28500.0
2018-12-07 11:20:00,67.81,67.82,67.53,67.59,33029.0,56.4775,56.4859,56.2443,56.2943,33029.0
2018-12-07 11:30:00,67.61,67.83,67.5,67.82,60413.0,56.311,56.4942,56.2193,56.4859,60413.0
2018-12-07 11:40:00,67.85,67.86,67.66,67.66,42060.0,56.5108,56.5192,56.3526,56.3526,42060.0
2018-12-07 11:50:00,67.66,67.66,67.45,67.53,17402.0,56.3526,56.3526,56.1777,56.2443,17402.0
2018-12-07 12:00:00,67.49,67.65,67.47,67.63,54117.0,56.211,56.3443,56.1944,56.3276,54117.0
2018-12-07 12:10:00,67.61,67.74,67.55,67.56,34531.0,56.311,56.4192,56.261,56.2693,34531.0
2018-12-07 12:20:00,67.56,67.7,67.56,67.59,30869.0,56.2693,56.3859,56.2693,56.2943,30869.0
2018-12-07 12:30:00,67.58,67.6,67.43,67.47,19758.0,56.286,56.3026,56.161,56.1944,19758.0
2018-12-07 12:40:00,67.48,67.57,67.38,67.47,26303.0,56.2027,56.2776,56.1194,56.1944,26303.0
2018-12-07 12:50:00,67.49,67.88,67.49,67.75,53654.0,56.211,56.5358,56.211,56.4276,53654.0
2018-12-07 13:00:00,67.73,67.75,67.56,67.57,24003.0,56.4109,56.4276,56.2693,56.2776,24003.0
2018-12-07 13:10:00,67.56,67.66,67.43,67.45,19462.0,56.2693,56.3526,56.161,56.1777,19462.0
2018-12-07 13:20:00,67.47,67.56,67.41,67.49,17619.0,56.1944,56.2693,56.1444,56.211,17619.0
2018-12-07 13:30:00,67.48,67.49,67.34,67.46,30682.0,56.2027,56.211,56.0861,56.186,30682.0
2018-12-07 13:40:00,67.46,67.52,67.39,67.41,15984.0,56.186,56.236,56.1277,56.1444,15984.0
2018-12-07 13:50:00,67.39,67.43,67.17,67.17,22178.0,56.1277,56.161,55.9445,55.9445,22178.0
2018-12-07 14:00:00,67.18,67.2,67.0,67.01,45713.0,55.9528,55.9695,55.8029,55.8112,45713.0
2018-12-07 14:10:00,67.03,67.17,66.96,67.17,84218.0,55.8279,55.9445,55.7696,55.9445,84218.0
2018-12-07 14:20:00,67.17,67.25,66.95,67.04,57651.0,55.9445,56.0111,55.7613,55.8362,57651.0
2018-12-07 14:30:00,67.04,67.08,66.93,66.95,48173.0,55.8362,55.8695,55.7446,55.7613,48173.0
2018-12-07 14:40:00,66.92,67.03,66.76,66.97,62269.0,55.7363,55.8279,55.603,55.7779,62269.0
2018-12-07 14:50:00,66.99,67.09,66.73,66.77,32758.0,55.7946,55.8779,55.578,55.6113,32758.0
2018-12-07 15:00:00,66.77,66.94,66.7,66.92,47962.0,55.6113,55.7529,55.553,55.7363,47962.0
2018-12-07 15:10:00,66.92,66.98,66.77,66.9,54222.0,55.7363,55.7862,55.6113,55.7196,54222.0
2018-12-07 15:20:00,66.92,67.0,66.72,66.94,52370.0,55.7363,55.8029,55.5697,55.7529,52370.0
2018-12-07 15:30:00,66.94,67.26,66.86,66.99,114035.0,55.7529,56.0194,55.6863,55.7946,114035.0
2018-12-07 15:40:00,66.98,67.05,66.88,66.95,108260.0,55.7862,55.8445,55.703,55.7613,108260.0
2018-12-07 15:50:00,66.96,67.15,66.83,66.84,302937.0,55.7696,55.9278,55.6613,55.6696,302937.0
2018-12-10 09:30:00,66.78,66.78,65.74,65.91,101687.0,55.6197,55.6197,54.7535,54.8951,101687.0
2018-12-10 09:40:00,65.93,65.95,65.67,65.74,68965.0,54.9117,54.9284,54.6952,54.7535,68965.0
2018-12-10 09:50:00,65.69,65.88,65.61,65.74,50486.0,54.7118,54.8701,54.6452,54.7535,50486.0
2018-12-10 10:00:00,65.7,65.94,65.65,65.75,67957.0,54.7202,54.92,54.6785,54.7618,67957.0
2018-12-10 10:10:00,65.73,65.85,65.69,65.83,39969.0,54.7451,54.8451,54.7118,54.8284,39969.0
2018-12-10 10:20:00,65.83,66.02,65.79,65.96,124733.0,54.8284,54.9867,54.7951,54.9367,124733.0
2018-12-10 10:30:00,65.94,65.98,65.31,65.34,51442.0,54.92,54.9534,54.3953,54.4203,51442.0
2018-12-10 10:40:00,65.34,65.61,65.32,65.55,37819.0,54.4203,54.6452,54.4037,54.5952,37819.0
2018-12-10 10:50:00,65.53,65.57,65.32,65.37,59496.0,54.5786,54.6119,54.4037,54.4453,59496.0
2018-12-10 11:00:00,65.38,65.39,64.84,64.99,60509.0,54.4536,54.462,54.0039,54.1288,60509.0
2018-12-10 11:10:00,64.97,65.19,64.9,65.05,34370.0,54.1122,54.2954,54.0539,54.1788,34370.0
2018-12-10 11:20:00,65.09,65.2,65.01,65.07,28057.0,54.2121,54.3037,54.1455,54.1954,28057.0
2018-12-10 11:30:00,65.1,65.32,64.99,65.29,27806.0,54.2204,54.4037,54.1288,54.3787,27806.0
2018-12-10 11:40:00,65.31,65.5,65.28,65.46,31382.0,54.3953,54.5536,54.3703,54.5203,31382.0
2018-12-10 11:50:00,65.46,65.46,65.23,65.31,25473.0,54.5203,54.5203,54.3287,54.3953,25473.0
2018-12-10 12:00:00,65.3,65.34,65.18,65.29,24815.0,54.387,54.4203,54.2871,54.3787,24815.0
2018-12-10 12:10:00,65.27,65.38,65.11,65.13,44061.0,54.362,54.4536,54.2288,54.2454,44061.0
2018-12-10 12:20:00,65.11,65.34,65.1,65.27,31512.0,54.2288,54.4203,54.2204,54.362,31512.0
2018-12-10 12:30:00,65.29,65.62,65.29,65.55,34755.0,54.3787,54.6535,54.3787,54.5952,34755.0
2018-12-10 12:40:00,65.57,65.73,65.57,65.69,40983.0,54.6119,54.7451,54.6119,54.7118,40983.0
2018-12-10 12:50:00,65.68,65.71,65.57,65.59,50738.0,54.7035,54.7285,54.6119,54.6285,50738.0
2018-12-10 13:00:00,65.59,65.65,65.49,65.53,48237.0,54.6285,54.6785,54.5453,54.5786,48237.0
2018-12-10 13:10:00,65.53,65.86,65.49,65.82,42888.0,54.5786,54.8534,54.5453,54.8201,42888.0
2018-12-10 13:20:00,65.86,65.87,65.69,65.7,18668.0,54.8534,54.8617,54.7118,54.7202,18668.0
2018-12-10 13:30:00,65.7,65.99,65.69,65.89,23765.0,54.7202,54.9617,54.7118,54.8784,23765.0
2018-12-10 13:40:00,65.9,65.93,65.76,65.84,24464.0,54.8867,54.9117,54.7701,54.8368,24464.0
2018-12-10 13:50:00,65.84,66.09,65.84,66.02,27423.0,54.8368,55.045,54.8368,54.9867,27423.0
2018-12-10 14:00:00,66.04,66.13,65.97,65.97,29832.0,55.0033,55.0783,54.945,54.945,29832.0
2018-12-10 14:10:00,65.98,65.99,65.78,65.85,31029.0,54.9534,54.9617,54.7868,54.8451,31029.0
2018-12-10 14:20:00,65.85,65.99,65.77,65.95,25280.0,54.8451,54.9617,54.7785,54.9284,25280.0
2018-12-10 14:30:00,65.96,66.29,65.96,66.18,29696.0,54.9367,55.2116,54.9367,55.1199,29696.0
2018-12-10 14:40:00,66.18,66.19,66.09,66.11,32390.0,55.1199,55.1283,55.045,55.0616,32390.0
2018-12-10 14:50:00,66.12,66.17,65.89,65.91,60724.0,55.07,55.1116,54.8784,54.8951,60724.0
2018-12-10 15:00:00,65.91,66.01,65.83,65.99,53827.0,54.8951,54.9783,54.8284,54.9617,53827.0
2018-12-10 15:10:00,65.99,66.0,65.87,65.91,31721.0,54.9617,54.97,54.8617,54.8951,31721.0
2018-12-10 15:20:00,65.93,66.08,65.91,66.08,44432.0,54.9117,55.0366,54.8951,55.0366,44432.0
2018-12-10 15:30:00,66.09,66.39,66.08,66.33,62547.0,55.045,55.2948,55.0366,55.2449,62547.0
2018-12-10 15:40:00,66.32,66.34,66.08,66.09,101069.0,55.2365,55.2532,55.0366,55.045,101069.0
2018-12-10 15:50:00,66.09,66.16,65.93,65.93,260807.0,55.045,55.1033,54.9117,54.9117,260807.0
2018-12-11 09:30:00,66.42,67.01,66.32,66.68,78669.0,55.3198,55.8112,55.2365,55.5364,78669.0
2018-12-11 09:40:00,66.71,67.09,66.67,67.02,86629.0,55.5614,55.8779,55.528,55.8196,86629.0
2018-12-11 09:50:00,67.02,67.3,66.92,67.0,63446.0,55.8196,56.0528,55.7363,55.8029,63446.0
2018-12-11 10:00:00,67.0,67.04,66.75,66.75,74639.0,55.8029,55.8362,55.5947,55.5947,74639.0
2018-12-11 10:10:00,66.74,66.93,66.71,66.88,59756.0,55.5863,55.7446,55.5614,55.703,59756.0
2018-12-11 10:20:00,66.9,67.01,66.76,66.93,49583.0,55.7196,55.8112,55.603,55.7446,49583.0
2018-12-11 10:30:00,66.93,66.94,66.74,66.92,46626.0,55.7446,55.7529,55.5863,55.7363,46626.0
2018-12-11 10:40:00,66.92,67.03,66.79,66.85,84037.0,55.7363,55.8279,55.628,55.678,84037.0
2018-12-11 10:50:00,66.84,66.9,66.64,66.76,77465.0,55.6696,55.7196,55.5031,55.603,77465.0
2018-12-11 11:00:00,66.76,67.01,66.72,66.99,53385.0,55.603,55.8112,55.5697,55.7946,53385.0
2018-12-11 11:10:00,66.99,67.04,66.85,66.89,48830.0,55.7946,55.8362,55.678,55.7113,48830.0
2018-12-11 11:20:00,66.89,66.89,66.74,66.8,129145.0,55.7113,55.7113,55.5863,55.6363,129145.0
2018-12-11 11:30:00,66.79,66.8,66.48,66.56,34116.0,55.628,55.6363,55.3698,55.4364,34116.0
2018-12-11 11:40:00,66.56,66.56,66.41,66.55,25586.0,55.4364,55.4364,55.3115,55.4281,25586.0
2018-12-11 11:50:00,66.55,66.67,66.55,66.61,29363.0,55.4281,55.528,55.4281,55.4781,29363.0
2018-12-11 12:00:00,66.59,66.59,66.35,66.45,41142.0,55.4614,55.4614,55.2615,55.3448,41142.0
2018-12-11 12:10:00,66.45,66.45,66.22,66.23,21987.0,55.3448,55.3448,55.1533,55.1616,21987.0
2018-12-11 12:20:00,66.23,66.4,66.2,66.3,14647.0,55.1616,55.3032,55.1366,55.2199,14647.0
2018-12-11 12:30:00,66.3,66.38,66.22,66.26,16311.0,55.2199,55.2865,55.1533,55.1866,16311.0
2018-12-11 12:40:00,66.26,66.42,66.24,66.42,41900.0,55.1866,55.3198,55.1699,55.3198,41900.0
2018-12-11 12:50:00,66.41,66.42,66.29,66.31,34331.0,55.3115,55.3198,55.2116,55.2282,34331.0
2018-12-11 13:00:00,66.3,66.44,66.21,66.44,78717.0,55.2199,55.3365,55.1449,55.3365,78717.0
2018-12-11 13:10:00,66.47,66.58,66.4,66.58,23693.0,55.3615,55.4531,55.3032,55.4531,23693.0
2018-12-11 13:20:00,66.58,66.6,66.43,66.47,23616.0,55.4531,55.4697,55.3282,55.3615,23616.0
2018-12-11 13:30:00,66.46,66.56,66.4,66.54,22883.0,55.3531,55.4364,55.3032,55.4198,22883.0
2018-12-11 13:40:00,66.54,66.54,66.28,66.28,33834.0,55.4198,55.4198,55.2032,55.2032,33834.0
2018-12-11 13:50:00,66.27,66.37,66.21,66.3,40739.0,55.1949,55.2782,55.1449,55.2199,40739.0
2018-12-11 14:00:00,66.3,66.37,66.19,66.21,56559.0,55.2199,55.2782,55.1283,55.1449,56559.0
2018-12-11 14:10:00,66.22,66.42,66.21,66.41,43034.0,55.1533,55.3198,55.1449,55.3115,43034.0
2018-12-11 14:20:00,66.39,66.6,66.38,66.59,41966.0,55.2948,55.4697,55.2865,55.4614,41966.0
2018-12-11 14:30:00,66.59,66.68,66.54,66.56,36399.0,55.4614,55.5364,55.4198,55.4364,36399.0
2018-12-11 14:40:00,66.57,66.85,66.57,66.72,65896.0,55.4448,55.678,55.4448,55.5697,65896.0
2018-12-11 14:50:00,66.73,66.84,66.71,66.77,64246.0,55.578,55.6696,55.5614,55.6113,64246.0
2018-12-11 15:00:00,66.77,66.8,66.61,66.7,80016.0,55.6113,55.6363,55.4781,55.553,80016.0
2018-12-11 15:10:00,66.69,66.99,66.69,66.8,68431.0,55.5447,55.7946,55.5447,55.6363,68431.0
2018-12-11 15:20:00,66.8,66.9,66.77,66.83,116274.0,55.6363,55.7196,55.6113,55.6613,116274.0
2018-12-11 15:30:00,66.84,66.97,66.81,66.85,110292.0,55.6696,55.7779,55.6447,55.678,110292.0
2018-12-11 15:40:00,66.84,66.86,66.7,66.7,230177.0,55.6696,55.6863,55.553,55.553,230177.0
2018-12-11 15:50:00,66.7,66.74,66.39,66.47,316009.0,55.553,55.5863,55.2948,55.3615,316009.0
2018-12-12 09:30:00,66.98,67.14,66.66,66.73,70910.0,55.7862,55.9195,55.5197,55.578,70910.0
2018-12-12 09:40:00,66.72,66.97,66.66,66.75,45157.0,55.5697,55.7779,55.5197,55.5947,45157.0
2018-12-12 09:50:00,66.78,66.81,66.53,66.53,35271.0,55.6197,55.6447,55.4114,55.4114,35271.0
2018-12-12 10:00:00,66.57,66.61,66.41,66.6,43043.0,55.4448,55.4781,55.3115,55.4697,43043.0
2018-12-12 10:10:00,66.6,66.81,66.53,66.74,21246.0,55.4697,55.6447,55.4114,55.5863,21246.0
2018-12-12 10:20:00,66.73,66.78,66.51,66.58,19215.0,55.578,55.6197,55.3948,55.4531,19215.0
2018-12-12 10:30:00,66.6,66.73,66.47,66.49,23815.0,55.4697,55.578,55.3615,55.3781,23815.0
2018-12-12 10:40:00,66.48,66.53,66.34,66.38,22844.0,55.3698,55.4114,55.2532,55.2865,22844.0
2018-12-12 10:50:00,66.38,66.5,66.33,66.38,28359.0,55.2865,55.3865,55.2449,55.2865,28359.0
2018-12-12 11:00:00,66.37,66.39,66.24,66.29,28230.0,55.2782,55.2948,55.1699,55.2116,28230.0
2018-12-12 11:10:00,66.26,66.26,66.02,66.02,20876.0,55.1866,55.1866,54.9867,54.9867,20876.0
2018-12-12 11:20:00,66.02,66.06,65.86,65.87,28876.0,54.9867,55.02,54.8534,54.8617,28876.0
2018-12-12 11:30:00,65.86,65.87,65.63,65.66,30867.0,54.8534,54.8617,54.6619,54.6868,30867.0
2018-12-12 11:40:00,65.67,65.73,65.61,65.66,32627.0,54.6952,54.7451,54.6452,54.6868,32627.0
2018-12-12 11:50:00,65.65,65.66,65.45,65.51,29039.0,54.6785,54.6868,54.5119,54.5619,29039.0
2018-12-12 12:00:00,65.52,65.6,65.47,65.5,28079.0,54.5702,54.6369,54.5286,54.5536,28079.0
2018-12-12 12:10:00,65.53,65.54,65.29,65.29,36065.0,54.5786,54.5869,54.3787,54.3787,36065.0
2018-12-12 12:20:00,65.3,65.34,65.22,65.3,51428.0,54.387,54.4203,54.3204,54.387,51428.0
2018-12-12 12:30:00,65.27,65.32,65.19,65.25,38873.0,54.362,54.4037,54.2954,54.3454,38873.0
2018-12-12 12:40:00,65.23,65.23,65.07,65.09,24353.0,54.3287,54.3287,54.1954,54.2121,24353.0
2018-12-12 12:50:00,65.08,65.19,65.08,65.11,23495.0,54.2038,54.2954,54.2038,54.2288,23495.0
2018-12-12 13:00:00,65.1,65.16,65.02,65.02,20852.0,54.2204,54.2704,54.1538,54.1538,20852.0
2018-12-12 13:10:00,65.01,65.16,64.97,65.12,23575.0,54.1455,54.2704,54.1122,54.2371,23575.0
2018-12-12 13:20:00,65.12,65.29,65.12,65.26,31854.0,54.2371,54.3787,54.2371,54.3537,31854.0
2018-12-12 13:30:00,65.25,65.28,65.2,65.22,20090.0,54.3454,54.3703,54.3037,54.3204,20090.0
2018-12-12 13:40:00,65.22,65.3,65.2,65.23,19548.0,54.3204,54.387,54.3037,54.3287,19548.0
2018-12-12 13:50:00,65.23,65.28,65.19,65.25,17602.0,54.3287,54.3703,54.2954,54.3454,17602.0
2018-12-12 14:00:00,65.25,65.33,65.11,65.12,19765.0,54.3454,54.412,54.2288,54.2371,19765.0
2018-12-12 14:10:00,65.12,65.16,65.05,65.1,24028.0,54.2371,54.2704,54.1788,54.2204,24028.0
2018-12-12 14:20:00,65.09,65.13,64.88,64.93,31548.0,54.2121,54.2454,54.0372,54.0788,31548.0
2018-12-12 14:30:00,64.91,64.95,64.79,64.81,52598.0,54.0622,54.0955,53.9622,53.9789,52598.0
2018-12-12 14:40:00,64.81,64.85,64.68,64.69,56691.0,53.9789,54.0122,53.8706,53.8789,56691.0
2018-12-12 14:50:00,64.69,64.82,64.67,64.78,39946.0,53.8789,53.9872,53.8623,53.9539,39946.0
2018-12-12 15:00:00,64.77,64.97,64.74,64.96,39220.0,53.9456,54.1122,53.9206,54.1038,39220.0
2018-12-12 15:10:00,64.98,65.01,64.86,64.91,46963.0,54.1205,54.1455,54.0205,54.0622,46963.0
2018-12-12 15:20:00,64.92,65.04,64.9,64.92,91461.0,54.0705,54.1705,54.0539,54.0705,91461.0
2018-12-12 15:30:00,64.92,65.36,64.91,65.35,53593.0,54.0705,54.437,54.0622,54.4286,53593.0
2018-12-12 15:40:00,65.35,65.36,64.99,65.03,102581.0,54.4286,54.437,54.1288,54.1621,102581.0
2018-12-12 15:50:00,65.02,65.02,64.62,64.65,278373.0,54.1538,54.1538,53.8206,53.8456,278373.0
2018-12-13 09:30:00,64.71,65.09,64.67,64.98,66316.0,53.8956,54.2121,53.8623,54.1205,66316.0
2018-12-13 09:40:00,65.0,65.51,64.91,65.42,67841.0,54.1371,54.5619,54.0622,54.4869,67841.0
2018-12-13 09:50:00,65.4,65.49,65.18,65.37,85170.0,54.4703,54.5453,54.2871,54.4453,85170.0
2018-12-13 10:00:00,65.43,65.9,65.43,65.65,36528.0,54.4953,54.8867,54.4953,54.6785,36528.0
2018-12-13 10:10:00,65.64,65.75,65.53,65.6,29665.0,54.6702,54.7618,54.5786,54.6369,29665.0
2018-12-13 10:20:00,65.64,65.71,65.35,65.35,16653.0,54.6702,54.7285,54.4286,54.4286,16653.0
2018-12-13 10:30:00,65.35,65.52,65.29,65.4,87565.0,54.4286,54.5702,54.3787,54.4703,87565.0
2018-12-13 10:40:00,65.41,65.41,65.17,65.3,44914.0,54.4786,54.4786,54.2787,54.387,44914.0
2018-12-13 10:50:00,65.34,65.37,65.13,65.31,39685.0,54.4203,54.4453,54.2454,54.3953,39685.0
2018-12-13 11:00:00,65.29,65.52,65.29,65.45,28941.0,54.3787,54.5702,54.3787,54.5119,28941.0
2018-12-13 11:10:00,65.44,65.52,65.38,65.38,50327.0,54.5036,54.5702,54.4536,54.4536,50327.0
2018-12-13 11:20:00,65.38,65.47,65.19,65.46,33220.0,54.4536,54.5286,54.2954,54.5203,33220.0
2018-12-13 11:30:00,65.45,65.48,65.38,65.4,22847.0,54.5119,54.5369,54.4536,54.4703,22847.0
2018-12-13 11:40:00,65.39,65.55,65.3,65.34,65935.0,54.462,54.5952,54.387,54.4203,65935.0
2018-12-13 11:50:00,65.33,65.35,65.13,65.14,38498.0,54.412,54.4286,54.2454,54.2537,38498.0
2018-12-13 12:00:00,65.13,65.19,65.02,65.19,35177.0,54.2454,54.2954,54.1538,54.2954,35177.0
2018-12-13 12:10:00,65.2,65.24,65.1,65.12,33170.0,54.3037,54.337,54.2204,54.2371,33170.0
2018-12-13 12:20:00,65.1,65.17,64.99,65.0,26577.0,54.2204,54.2787,54.1288,54.1371,26577.0
2018-12-13 12:30:00,65.0,65.28,64.97,65.24,34230.0,54.1371,54.3703,54.1122,54.337,34230.0
2018-12-13 12:40:00,65.24,65.28,65.12,65.17,40136.0,54.337,54.3703,54.2371,54.2787,40136.0
2018-12-13 12:50:00,65.16,65.21,65.13,65.21,46260.0,54.2704,54.312,54.2454,54.312,46260.0
2018-12-13 13:00:00,65.19,65.2,64.96,65.06,24710.0,54.2954,54.3037,54.1038,54.1871,24710.0
2018-12-13 13:10:00,65.05,65.1,64.94,65.03,26422.0,54.1788,54.2204,54.0872,54.1621,26422.0
2018-12-13 13:20:00,65.04,65.2,65.0,65.07,26786.0,54.1705,54.3037,54.1371,54.1954,26786.0
2018-12-13 13:30:00,65.08,65.23,65.08,65.17,38134.0,54.2038,54.3287,54.2038,54.2787,38134.0
2018-12-13 13:40:00,65.18,65.26,65.16,65.21,45186.0,54.2871,54.3537,54.2704,54.312,45186.0
2018-12-13 13:50:00,65.21,65.24,65.09,65.13,47401.0,54.312,54.337,54.2121,54.2454,47401.0
2018-12-13 14:00:00,65.11,65.14,64.94,64.98,28640.0,54.2288,54.2537,54.0872,54.1205,28640.0
2018-12-13 14:10:00,64.96,65.18,64.94,65.17,25792.0,54.1038,54.2871,54.0872,54.2787,25792.0
2018-12-13 14:20:00,65.18,65.21,65.08,65.14,32311.0,54.2871,54.312,54.2038,54.2537,32311.0
2018-12-13 14:30:00,65.14,65.2,65.08,65.17,47395.0,54.2537,54.3037,54.2038,54.2787,47395.0
2018-12-13 14:40:00,65.17,65.25,65.17,65.24,42345.0,54.2787,54.3454,54.2787,54.337,42345.0
2018-12-13 14:50:00,65.24,65.38,65.23,65.3,45224.0,54.337,54.4536,54.3287,54.387,45224.0
2018-12-13 15:00:00,65.3,65.32,65.21,65.21,92585.0,54.387,54.4037,54.312,54.312,92585.0
2018-12-13 15:10:00,65.19,65.36,65.19,65.34,58923.0,54.2954,54.437,54.2954,54.4203,58923.0
2018-12-13 15:20:00,65.35,65.47,65.29,65.3,75290.0,54.4286,54.5286,54.3787,54.387,75290.0
2018-12-13 15:30:00,65.29,65.3,65.08,65.24,93953.0,54.3787,54.387,54.2038,54.337,93953.0
2018-12-13 15:40:00,65.23,65.37,65.23,65.33,189803.0,54.3287,54.4453,54.3287,54.412,189803.0
2018-12-13 15:50:00,65.32,65.32,65.08,65.12,298356.0,54.4037,54.4037,54.2038,54.2371,298356.0
2018-12-14 09:30:00,64.81,64.97,64.68,64.84,46628.0,53.9789,54.1122,53.8706,54.0039,46628.0
2018-12-14 09:40:00,64.78,65.14,64.78,65.04,24531.0,53.9539,54.2537,53.9539,54.1705,24531.0
2018-12-14 09:50:00,65.02,65.29,65.0,65.28,81124.0,54.1538,54.3787,54.1371,54.3703,81124.0
2018-12-14 10:00:00,65.25,65.27,64.97,65.04,67994.0,54.3454,54.362,54.1122,54.1705,67994.0
2018-12-14 10:10:00,65.07,65.19,65.01,65.04,24559.0,54.1954,54.2954,54.1455,54.1705,24559.0
2018-12-14 10:20:00,65.05,65.15,64.97,65.13,21529.0,54.1788,54.2621,54.1122,54.2454,21529.0
2018-12-14 10:30:00,65.11,65.17,64.96,65.15,20130.0,54.2288,54.2787,54.1038,54.2621,20130.0
2018-12-14 10:40:00,65.14,65.15,65.03,65.08,28108.0,54.2537,54.2621,54.1621,54.2038,28108.0
2018-12-14 10:50:00,65.09,65.15,65.01,65.02,56429.0,54.2121,54.2621,54.1455,54.1538,56429.0
2018-12-14 11:00:00,65.01,65.15,65.0,65.07,28167.0,54.1455,54.2621,54.1371,54.1954,28167.0
2018-12-14 11:10:00,65.06,65.1,64.91,64.92,39393.0,54.1871,54.2204,54.0622,54.0705,39393.0
2018-12-14 11:20:00,64.92,64.94,64.69,64.73,30560.0,54.0705,54.0872,53.8789,53.9123,30560.0
2018-12-14 11:30:00,64.76,64.83,64.73,64.75,26175.0,53.9372,53.9956,53.9123,53.9289,26175.0
2018-12-14 11:40:00,64.76,64.85,64.75,64.76,29127.0,53.9372,54.0122,53.9289,53.9372,29127.0
2018-12-14 11:50:00,64.75,64.75,64.59,64.62,29072.0,53.9289,53.9289,53.7957,53.8206,29072.0
2018-12-14 12:00:00,64.66,64.73,64.64,64.67,16184.0,53.854,53.9123,53.8373,53.8623,16184.0
2018-12-14 12:10:00,64.66,64.68,64.6,64.64,19096.0,53.854,53.8706,53.804,53.8373,19096.0
2018-12-14 12:20:00,64.63,64.72,64.61,64.7,18422.0,53.829,53.9039,53.8123,53.8873,18422.0
2018-12-14 12:30:00,64.72,64.81,64.64,64.64,18541.0,53.9039,53.9789,53.8373,53.8373,18541.0
2018-12-14 12:40:00,64.64,64.69,64.61,64.69,12755.0,53.8373,53.8789,53.8123,53.8789,12755.0
2018-12-14 12:50:00,64.69,64.76,64.69,64.72,20980.0,53.8789,53.9372,53.8789,53.9039,20980.0
2018-12-14 13:00:00,64.71,64.74,64.62,64.73,25313.0,53.8956,53.9206,53.8206,53.9123,25313.0
2018-12-14 13:10:00,64.72,64.78,64.7,64.74,16854.0,53.9039,53.9539,53.8873,53.9206,16854.0
2018-12-14 13:20:00,64.74,64.82,64.71,64.8,14068.0,53.9206,53.9872,53.8956,53.9706,14068.0
2018-12-14 13:30:00,64.8,64.81,64.67,64.74,25162.0,53.9706,53.9789,53.8623,53.9206,25162.0
2018-12-14 13:40:00,64.74,64.78,64.7,64.75,26005.0,53.9206,53.9539,53.8873,53.9289,26005.0
2018-12-14 13:50:00,64.75,64.8,64.74,64.78,16247.0,53.9289,53.9706,53.9206,53.9539,16247.0
2018-12-14 14:00:00,64.78,64.79,64.68,64.71,56558.0,53.9539,53.9622,53.8706,53.8956,56558.0
2018-12-14 14:10:00,64.7,64.72,64.64,64.7,21998.0,53.8873,53.9039,53.8373,53.8873,21998.0
2018-12-14 14:20:00,64.7,64.75,64.64,64.67,21814.0,53.8873,53.9289,53.8373,53.8623,21814.0
2018-12-14 14:30:00,64.66,64.68,64.49,64.49,31319.0,53.854,53.8706,53.7124,53.7124,31319.0
2018-12-14 14:40:00,64.49,64.52,64.31,64.34,45018.0,53.7124,53.7374,53.5625,53.5874,45018.0
2018-12-14 14:50:00,64.35,64.39,64.22,64.32,47687.0,53.5958,53.6291,53.4875,53.5708,47687.0
2018-12-14 15:00:00,64.34,64.39,64.25,64.33,37725.0,53.5874,53.6291,53.5125,53.5791,37725.0
2018-12-14 15:10:00,64.33,64.5,64.31,64.5,51376.0,53.5791,53.7207,53.5625,53.7207,51376.0
2018-12-14 15:20:00,64.5,64.5,64.4,64.4,38466.0,53.7207,53.7207,53.6374,53.6374,38466.0
2018-12-14 15:30:00,64.39,64.52,64.36,64.5,51235.0,53.6291,53.7374,53.6041,53.7207,51235.0
2018-12-14 15:40:00,64.5,64.66,64.49,64.65,84635.0,53.7207,53.854,53.7124,53.8456,84635.0
2018-12-14 15:50:00,64.64,64.9,64.61,64.81,225100.0,53.8373,54.0539,53.8123,53.9789,225100.0
2018-12-17 09:30:00,64.52,64.57,64.22,64.27,69475.0,54.1566,54.1986,53.9048,53.9468,69475.0
2018-12-17 09:40:00,64.31,64.31,63.95,64.14,35063.0,53.9804,53.9804,53.6782,53.8377,35063.0
2018-12-17 09:50:00,64.12,64.12,63.75,63.9,48752.0,53.8209,53.8209,53.5103,53.6362,48752.0
2018-12-17 10:00:00,63.91,63.91,63.69,63.76,39938.0,53.6446,53.6446,53.46,53.5187,39938.0
2018-12-17 10:10:00,63.76,63.79,63.61,63.7,34059.0,53.5187,53.5439,53.3928,53.4683,34059.0
2018-12-17 10:20:00,63.7,63.87,63.59,63.63,44941.0,53.4683,53.611,53.376,53.4096,44941.0
2018-12-17 10:30:00,63.63,63.68,63.38,63.38,40057.0,53.4096,53.4516,53.1997,53.1997,40057.0
2018-12-17 10:40:00,63.39,63.71,63.39,63.57,47446.0,53.2081,53.4767,53.2081,53.3592,47446.0
2018-12-17 10:50:00,63.57,63.61,63.37,63.4,53851.0,53.3592,53.3928,53.1914,53.2165,53851.0
2018-12-17 11:00:00,63.41,63.45,63.34,63.4,33785.0,53.2249,53.2585,53.1662,53.2165,33785.0
2018-12-17 11:10:00,63.4,63.41,63.1,63.11,36446.0,53.2165,53.2249,52.9647,52.9731,36446.0
2018-12-17 11:20:00,63.12,63.16,62.94,62.94,29214.0,52.9815,53.0151,52.8304,52.8304,29214.0
2018-12-17 11:30:00,62.95,63.09,62.87,63.09,45001.0,52.8388,52.9563,52.7717,52.9563,45001.0
2018-12-17 11:40:00,63.1,63.18,63.04,63.18,28354.0,52.9647,53.0319,52.9144,53.0319,28354.0
2018-12-17 11:50:00,63.19,63.25,63.13,63.25,28276.0,53.0403,53.0906,52.9899,53.0906,28276.0
2018-12-17 12:00:00,63.27,63.31,63.13,63.14,28684.0,53.1074,53.141,52.9899,52.9983,28684.0
2018-12-17 12:10:00,63.14,63.15,62.94,62.95,27522.0,52.9983,53.0067,52.8304,52.8388,27522.0
2018-12-17 12:20:00,62.93,62.97,62.77,62.8,41005.0,52.822,52.8556,52.6877,52.7129,41005.0
2018-12-17 12:30:00,62.79,62.79,62.57,62.6,56833.0,52.7045,52.7045,52.5198,52.545,56833.0
2018-12-17 12:40:00,62.6,62.65,62.36,62.41,43697.0,52.545,52.587,52.3436,52.3855,43697.0
2018-12-17 12:50:00,62.39,62.39,62.06,62.06,50366.0,52.3688,52.3688,52.0918,52.0918,50366.0
2018-12-17 13:00:00,62.05,62.15,62.01,62.1,52492.0,52.0834,52.1673,52.0498,52.1253,52492.0
2018-12-17 13:10:00,62.11,62.25,62.04,62.24,59511.0,52.1337,52.2512,52.075,52.2429,59511.0
2018-12-17 13:20:00,62.24,62.33,62.14,62.24,31263.0,52.2429,52.3184,52.1589,52.2429,31263.0
2018-12-17 13:30:00,62.23,62.28,62.06,62.12,34208.0,52.2345,52.2764,52.0918,52.1421,34208.0
2018-12-17 13:40:00,62.15,62.24,62.09,62.2,69996.0,52.1673,52.2429,52.1169,52.2093,69996.0
2018-12-17 13:50:00,62.2,62.41,62.2,62.25,144729.0,52.2093,52.3855,52.2093,52.2512,144729.0
2018-12-17 14:00:00,62.25,62.29,61.87,61.89,75802.0,52.2512,52.2848,51.9323,51.9491,75802.0
2018-12-17 14:10:00,61.9,61.91,61.72,61.88,55139.0,51.9575,51.9659,51.8064,51.9407,55139.0
2018-12-17 14:20:00,61.88,62.15,61.86,62.14,52721.0,51.9407,52.1673,51.9239,52.1589,52721.0
2018-12-17 14:30:00,62.14,62.35,62.13,62.34,59775.0,52.1589,52.3352,52.1505,52.3268,59775.0
2018-12-17 14:40:00,62.34,62.49,62.3,62.48,64276.0,52.3268,52.4527,52.2932,52.4443,64276.0
2018-12-17 14:50:00,62.48,62.48,62.31,62.44,56740.0,52.4443,52.4443,52.3016,52.4107,56740.0
2018-12-17 15:00:00,62.44,62.5,62.33,62.33,59721.0,52.4107,52.4611,52.3184,52.3184,59721.0
2018-12-17 15:10:00,62.32,62.52,62.2,62.24,70903.0,52.31,52.4779,52.2093,52.2429,70903.0
2018-12-17 15:20:00,62.24,62.25,62.0,62.06,99445.0,52.2429,52.2512,52.0414,52.0918,99445.0
2018-12-17 15:30:00,62.07,62.09,61.76,61.78,131270.0,52.1002,52.1169,51.84,51.8567,131270.0
2018-12-17 15:40:00,61.78,61.78,61.3,61.41,209599.0,51.8567,51.8567,51.4538,51.5462,209599.0
2018-12-17 15:50:00,61.4,61.67,61.4,61.5,436873.0,51.5378,51.7644,51.5378,51.6217,436873.0
2018-12-18 09:30:00,62.68,63.07,62.26,62.55,172446.0,52.6122,52.9395,52.2596,52.5031,172446.0
2018-12-18 09:40:00,62.54,63.07,62.37,62.88,100279.0,52.4947,52.9395,52.352,52.7801,100279.0
2018-12-18 09:50:00,62.97,62.99,62.8,62.9,52619.0,52.8556,52.8724,52.7129,52.7968,52619.0
2018-12-18 10:00:00,62.91,63.16,62.69,62.75,146143.0,52.8052,53.0151,52.6206,52.6709,146143.0
2018-12-18 10:10:00,62.73,62.84,62.64,62.75,57410.0,52.6541,52.7465,52.5786,52.6709,57410.0
2018-12-18 10:20:00,62.75,63.1,62.54,62.96,40836.0,52.6709,52.9647,52.4947,52.8472,40836.0
2018-12-18 10:30:00,62.98,62.98,62.66,62.77,32446.0,52.864,52.864,52.5954,52.6877,32446.0
2018-12-18 10:40:00,62.75,62.83,62.47,62.65,22624.0,52.6709,52.7381,52.4359,52.587,22624.0
2018-12-18 10:50:00,62.65,62.65,62.46,62.5,39299.0,52.587,52.587,52.4275,52.4611,39299.0
2018-12-18 11:00:00,62.5,62.66,62.47,62.55,42552.0,52.4611,52.5954,52.4359,52.5031,42552.0
2018-12-18 11:10:00,62.57,62.82,62.57,62.73,103667.0,52.5198,52.7297,52.5198,52.6541,103667.0
2018-12-18 11:20:00,62.72,62.95,62.64,62.95,89861.0,52.6458,52.8388,52.5786,52.8388,89861.0
2018-12-18 11:30:00,62.94,62.99,62.86,62.88,36986.0,52.8304,52.8724,52.7633,52.7801,36986.0
2018-12-18 11:40:00,62.92,63.06,62.88,62.99,30210.0,52.8136,52.9311,52.7801,52.8724,30210.0
2018-12-18 11:50:00,63.01,63.1,62.93,62.99,28404.0,52.8892,52.9647,52.822,52.8724,28404.0
2018-12-18 12:00:00,62.98,63.17,62.98,63.08,65450.0,52.864,53.0235,52.864,52.9479,65450.0
2018-12-18 12:10:00,63.08,63.22,62.99,63.2,78294.0,52.9479,53.0654,52.8724,53.0487,78294.0
2018-12-18 12:20:00,63.22,63.28,63.01,63.02,51350.0,53.0654,53.1158,52.8892,52.8976,51350.0
2018-12-18 12:30:00,63.03,63.18,62.96,63.05,33454.0,52.906,53.0319,52.8472,52.9228,33454.0
2018-12-18 12:40:00,63.07,63.09,62.98,63.01,49280.0,52.9395,52.9563,52.864,52.8892,49280.0
2018-12-18 12:50:00,62.99,63.13,62.92,63.06,47198.0,52.8724,52.9899,52.8136,52.9311,47198.0
2018-12-18 13:00:00,63.02,63.09,62.97,62.98,28087.0,52.8976,52.9563,52.8556,52.864,28087.0
2018-12-18 13:10:00,62.97,63.0,62.81,62.84,13420.0,52.8556,52.8808,52.7213,52.7465,13420.0
2018-12-18 13:20:00,62.85,62.93,62.83,62.92,22704.0,52.7549,52.822,52.7381,52.8136,22704.0
2018-12-18 13:30:00,62.91,62.92,62.73,62.73,18270.0,52.8052,52.8136,52.6541,52.6541,18270.0
2018-12-18 13:40:00,62.76,62.9,62.76,62.9,10555.0,52.6793,52.7968,52.6793,52.7968,10555.0
2018-12-18 13:50:00,62.88,62.89,62.66,62.8,34278.0,52.7801,52.7884,52.5954,52.7129,34278.0
2018-12-18 14:00:00,62.79,62.84,62.69,62.81,30212.0,52.7045,52.7465,52.6206,52.7213,30212.0
2018-12-18 14:10:00,62.84,62.86,62.68,62.75,22725.0,52.7465,52.7633,52.6122,52.6709,22725.0
2018-12-18 14:20:00,62.76,62.86,62.76,62.8,19569.0,52.6793,52.7633,52.6793,52.7129,19569.0
2018-12-18 14:30:00,62.79,62.8,62.61,62.75,18753.0,52.7045,52.7129,52.5534,52.6709,18753.0
2018-12-18 14:40:00,62.75,62.77,62.41,62.5,31308.0,52.6709,52.6877,52.3855,52.4611,31308.0
2018-12-18 14:50:00,62.5,62.54,62.06,62.25,89255.0,52.4611,52.4947,52.0918,52.2512,89255.0
2018-12-18 15:00:00,62.25,62.45,62.16,62.35,53455.0,52.2512,52.4191,52.1757,52.3352,53455.0
2018-12-18 15:10:00,62.34,62.65,62.34,62.55,47379.0,52.3268,52.587,52.3268,52.5031,47379.0
2018-12-18 15:20:00,62.53,62.56,62.36,62.43,41750.0,52.4863,52.5115,52.3436,52.4023,41750.0
2018-12-18 15:30:00,62.45,62.66,62.43,62.46,50875.0,52.4191,52.5954,52.4023,52.4275,50875.0
2018-12-18 15:40:00,62.45,62.91,62.44,62.88,99001.0,52.4191,52.8052,52.4107,52.7801,99001.0
2018-12-18 15:50:00,62.88,62.89,62.6,62.62,200182.0,52.7801,52.7884,52.545,52.5618,200182.0
2018-12-19 09:30:00,62.64,62.64,61.75,61.91,74812.0,52.5786,52.5786,51.8316,51.9659,74812.0
2018-12-19 09:40:00,61.81,61.88,61.61,61.71,23983.0,51.8819,51.9407,51.714,51.798,23983.0
2018-12-19 09:50:00,61.77,62.01,61.65,61.98,27792.0,51.8483,52.0498,51.7476,52.0246,27792.0
2018-12-19 10:00:00,61.98,62.1,61.93,61.97,24929.0,52.0246,52.1253,51.9826,52.0162,24929.0
2018-12-19 10:10:00,61.94,62.1,61.88,62.05,19144.0,51.991,52.1253,51.9407,52.0834,19144.0
2018-12-19 10:20:00,62.07,62.12,61.94,62.05,20795.0,52.1002,52.1421,51.991,52.0834,20795.0
2018-12-19 10:30:00,62.03,62.05,61.99,61.99,24337.0,52.0666,52.0834,52.033,52.033,24337.0
2018-12-19 10:40:00,61.99,61.99,61.86,61.86,29915.0,52.033,52.033,51.9239,51.9239,29915.0
2018-12-19 10:50:00,61.87,61.99,61.82,61.99,16816.0,51.9323,52.033,51.8903,52.033,16816.0
2018-12-19 11:00:00,61.97,61.98,61.9,61.94,12040.0,52.0162,52.0246,51.9575,51.991,12040.0
2018-12-19 11:10:00,61.95,62.09,61.91,61.94,25512.0,51.9994,52.1169,51.9659,51.991,25512.0
2018-12-19 11:20:00,61.94,62.3,61.93,62.29,32140.0,51.991,52.2932,51.9826,52.2848,32140.0
2018-12-19 11:30:00,62.28,62.28,62.05,62.17,38084.0,52.2764,52.2764,52.0834,52.1841,38084.0
2018-12-19 11:40:00,62.18,62.18,62.01,62.08,18659.0,52.1925,52.1925,52.0498,52.1086,18659.0
2018-12-19 11:50:00,62.09,62.2,62.06,62.16,31744.0,52.1169,52.2093,52.0918,52.1757,31744.0
2018-12-19 12:00:00,62.17,62.39,62.15,62.39,17025.0,52.1841,52.3688,52.1673,52.3688,17025.0
2018-12-19 12:10:00,62.37,62.43,62.32,62.35,13613.0,52.352,52.4023,52.31,52.3352,13613.0
2018-12-19 12:20:00,62.35,62.46,62.33,62.45,19320.0,52.3352,52.4275,52.3184,52.4191,19320.0
2018-12-19 12:30:00,62.44,62.48,62.39,62.44,17303.0,52.4107,52.4443,52.3688,52.4107,17303.0
2018-12-19 12:40:00,62.45,62.63,62.45,62.51,104267.0,52.4191,52.5702,52.4191,52.4695,104267.0
2018-12-19 12:50:00,62.52,62.55,62.45,62.51,28106.0,52.4779,52.5031,52.4191,52.4695,28106.0
2018-12-19 13:00:00,62.5,62.53,62.42,62.42,39976.0,52.4611,52.4863,52.3939,52.3939,39976.0
2018-12-19 13:10:00,62.4,62.48,62.37,62.44,15698.0,52.3772,52.4443,52.352,52.4107,15698.0
2018-12-19 13:20:00,62.44,62.46,62.35,62.44,21794.0,52.4107,52.4275,52.3352,52.4107,21794.0
2018-12-19 13:30:00,62.44,62.54,62.44,62.5,34638.0,52.4107,52.4947,52.4107,52.4611,34638.0
2018-12-19 13:40:00,62.5,62.61,62.5,62.53,85131.0,52.4611,52.5534,52.4611,52.4863,85131.0
2018-12-19 13:50:00,62.53,62.76,62.46,62.65,33798.0,52.4863,52.6793,52.4275,52.587,33798.0
2018-12-19 14:00:00,62.61,62.74,62.01,62.17,58519.0,52.5534,52.6625,52.0498,52.1841,58519.0
2018-12-19 14:10:00,62.2,62.55,62.0,62.5,35422.0,52.2093,52.5031,52.0414,52.4611,35422.0
2018-12-19 14:20:00,62.49,62.57,62.32,62.36,57672.0,52.4527,52.5198,52.31,52.3436,57672.0
2018-12-19 14:30:00,62.32,62.45,62.25,62.39,28005.0,52.31,52.4191,52.2512,52.3688,28005.0
2018-12-19 14:40:00,62.35,62.35,61.83,62.02,28151.0,52.3352,52.3352,51.8987,52.0582,28151.0
2018-12-19 14:50:00,61.99,62.04,61.51,61.63,32744.0,52.033,52.075,51.6301,51.7308,32744.0
2018-12-19 15:00:00,61.6,61.6,61.01,61.33,55873.0,51.7057,51.7057,51.2104,51.479,55873.0
2018-12-19 15:10:00,61.38,61.56,61.21,61.38,37664.0,51.521,51.6721,51.3783,51.521,37664.0
2018-12-19 15:20:00,61.34,61.56,61.17,61.28,46834.0,51.4874,51.6721,51.3447,51.4371,46834.0
2018-12-19 15:30:00,61.31,61.47,61.21,61.37,46308.0,51.4622,51.5965,51.3783,51.5126,46308.0
2018-12-19 15:40:00,61.37,61.47,61.14,61.44,107315.0,51.5126,51.5965,51.3195,51.5714,107315.0
2018-12-19 15:50:00,61.44,61.48,61.2,61.25,297741.0,51.5714,51.6049,51.3699,51.4119,297741.0
2018-12-20 09:30:00,61.25,61.45,60.83,60.98,43503.0,51.4119,51.5797,51.0593,51.1852,43503.0
2018-12-20 09:40:00,60.97,60.97,60.62,60.7,32663.0,51.1768,51.1768,50.8831,50.9502,32663.0
2018-12-20 09:50:00,60.7,60.94,60.66,60.92,38333.0,50.9502,51.1517,50.9166,51.1349,38333.0
2018-12-20 10:00:00,60.92,61.2,60.83,61.08,65137.0,51.1349,51.3699,51.0593,51.2692,65137.0
2018-12-20 10:10:00,61.07,61.19,60.94,60.97,26929.0,51.2608,51.3615,51.1517,51.1768,26929.0
2018-12-20 10:20:00,60.96,61.09,60.87,60.98,28634.0,51.1685,51.2776,51.0929,51.1852,28634.0
2018-12-20 10:30:00,60.97,61.32,60.95,61.22,31922.0,51.1768,51.4706,51.1601,51.3867,31922.0
2018-12-20 10:40:00,61.21,61.31,61.07,61.08,56870.0,51.3783,51.4622,51.2608,51.2692,56870.0
2018-12-20 10:50:00,61.05,61.14,60.97,61.02,41228.0,51.244,51.3195,51.1768,51.2188,41228.0
2018-12-20 11:00:00,61.06,61.28,60.99,61.19,127217.0,51.2524,51.4371,51.1936,51.3615,127217.0
2018-12-20 11:10:00,61.19,61.22,61.05,61.08,86685.0,51.3615,51.3867,51.244,51.2692,86685.0
2018-12-20 11:20:00,61.08,61.1,60.94,61.07,62338.0,51.2692,51.286,51.1517,51.2608,62338.0
2018-12-20 11:30:00,61.07,61.07,60.85,60.95,41149.0,51.2608,51.2608,51.0761,51.1601,41149.0
2018-12-20 11:40:00,60.98,61.09,60.92,60.94,36670.0,51.1852,51.2776,51.1349,51.1517,36670.0
2018-12-20 11:50:00,60.95,60.96,60.63,60.73,93836.0,51.1601,51.1685,50.8915,50.9754,93836.0
2018-12-20 12:00:00,60.77,60.8,60.67,60.77,75279.0,51.009,51.0342,50.925,51.009,75279.0
2018-12-20 12:10:00,60.78,60.82,60.7,60.8,58637.0,51.0174,51.0509,50.9502,51.0342,58637.0
2018-12-20 12:20:00,60.8,61.01,60.72,61.01,107430.0,51.0342,51.2104,50.967,51.2104,107430.0
2018-12-20 12:30:00,60.99,61.01,60.76,60.79,48964.0,51.1936,51.2104,51.0006,51.0258,48964.0
2018-12-20 12:40:00,60.8,60.81,60.67,60.76,32549.0,51.0342,51.0425,50.925,51.0006,32549.0
2018-12-20 12:50:00,60.75,60.8,60.64,60.71,29796.0,50.9922,51.0342,50.8999,50.9586,29796.0
2018-12-20 13:00:00,60.72,60.73,60.48,60.5,63898.0,50.967,50.9754,50.7656,50.7823,63898.0
2018-12-20 13:10:00,60.5,60.75,60.48,60.69,20162.0,50.7823,50.9922,50.7656,50.9418,20162.0
2018-12-20 13:20:00,60.69,60.76,60.55,60.63,22526.0,50.9418,51.0006,50.8243,50.8915,22526.0
2018-12-20 13:30:00,60.62,60.65,60.47,60.55,19124.0,50.8831,50.9082,50.7572,50.8243,19124.0
2018-12-20 13:40:00,60.54,60.54,60.34,60.46,21302.0,50.8159,50.8159,50.648,50.7488,21302.0
2018-12-20 13:50:00,60.45,60.46,60.18,60.24,25624.0,50.7404,50.7488,50.5137,50.5641,25624.0
2018-12-20 14:00:00,60.22,60.22,59.91,59.96,44715.0,50.5473,50.5473,50.2871,50.3291,44715.0
2018-12-20 14:10:00,59.92,59.92,59.63,59.66,36873.0,50.2955,50.2955,50.0521,50.0773,36873.0
2018-12-20 14:20:00,59.67,60.11,59.66,60.11,74007.0,50.0857,50.455,50.0773,50.455,74007.0
2018-12-20 14:30:00,60.08,60.38,60.08,60.16,57349.0,50.4298,50.6816,50.4298,50.4969,57349.0
2018-12-20 14:40:00,60.16,60.81,60.16,60.81,93830.0,50.4969,51.0425,50.4969,51.0425,93830.0
2018-12-20 14:50:00,60.79,60.79,60.31,60.4,54469.0,51.0258,51.0258,50.6229,50.6984,54469.0
2018-12-20 15:00:00,60.44,60.44,60.11,60.42,50607.0,50.732,50.732,50.455,50.7152,50607.0
2018-12-20 15:10:00,60.41,60.54,60.37,60.38,34512.0,50.7068,50.8159,50.6732,50.6816,34512.0
2018-12-20 15:20:00,60.38,60.69,60.35,60.48,63013.0,50.6816,50.9418,50.6564,50.7656,63013.0
2018-12-20 15:30:00,60.48,60.63,60.46,60.59,62718.0,50.7656,50.8915,50.7488,50.8579,62718.0
2018-12-20 15:40:00,60.58,60.59,60.13,60.24,120831.0,50.8495,50.8579,50.4718,50.5641,120831.0
2018-12-20 15:50:00,60.22,60.35,60.01,60.34,296627.0,50.5473,50.6564,50.371,50.648,296627.0
2018-12-21 09:30:00,60.01,60.56,60.01,60.4,1026699.0,50.371,50.8327,50.371,50.6984,1026699.0
2018-12-21 09:40:00,60.4,60.6,60.37,60.52,143333.0,50.6984,50.8663,50.6732,50.7991,143333.0
2018-12-21 09:50:00,60.52,60.7,60.5,60.64,56240.0,50.7991,50.9502,50.7823,50.8999,56240.0
2018-12-21 10:00:00,60.66,60.71,60.54,60.62,91148.0,50.9166,50.9586,50.8159,50.8831,91148.0
2018-12-21 10:10:00,60.6,61.03,60.6,60.93,146063.0,50.8663,51.2272,50.8663,51.1433,146063.0
2018-12-21 10:20:00,60.93,60.97,60.76,60.85,143937.0,51.1433,51.1768,51.0006,51.0761,143937.0
2018-12-21 10:30:00,60.87,60.95,60.77,60.89,50742.0,51.0929,51.1601,51.009,51.1097,50742.0
2018-12-21 10:40:00,60.88,60.9,60.83,60.83,72639.0,51.1013,51.1181,51.0593,51.0593,72639.0
2018-12-21 10:50:00,60.83,60.9,60.71,60.86,35255.0,51.0593,51.1181,50.9586,51.0845,35255.0
2018-12-21 11:00:00,60.86,60.88,60.47,60.47,72696.0,51.0845,51.1013,50.7572,50.7572,72696.0
2018-12-21 11:10:00,60.43,60.72,60.43,60.67,29432.0,50.7236,50.967,50.7236,50.925,29432.0
2018-12-21 11:20:00,60.67,60.9,60.65,60.9,53218.0,50.925,51.1181,50.9082,51.1181,53218.0
2018-12-21 11:30:00,60.9,60.9,60.77,60.86,58798.0,51.1181,51.1181,51.009,51.0845,58798.0
2018-12-21 11:40:00,60.86,60.87,60.65,60.68,33254.0,51.0845,51.0929,50.9082,50.9334,33254.0
2018-12-21 11:50:00,60.68,60.84,60.66,60.68,21459.0,50.9334,51.0677,50.9166,50.9334,21459.0
2018-12-21 12:00:00,60.67,60.83,60.61,60.61,28051.0,50.925,51.0593,50.8747,50.8747,28051.0
2018-12-21 12:10:00,60.6,60.61,60.28,60.3,51231.0,50.8663,50.8747,50.5977,50.6145,51231.0
2018-12-21 12:20:00,60.32,60.38,60.15,60.2,42306.0,50.6312,50.6816,50.4886,50.5305,42306.0
2018-12-21 12:30:00,60.17,60.45,59.98,60.44,47214.0,50.5053,50.7404,50.3459,50.732,47214.0
2018-12-21 12:40:00,60.42,60.57,60.31,60.41,22298.0,50.7152,50.8411,50.6229,50.7068,22298.0
2018-12-21 12:50:00,60.4,60.4,60.09,60.16,35965.0,50.6984,50.6984,50.4382,50.4969,35965.0
2018-12-21 13:00:00,60.16,60.23,60.03,60.17,15577.0,50.4969,50.5557,50.3878,50.5053,15577.0
2018-12-21 13:10:00,60.13,60.2,59.99,60.04,23377.0,50.4718,50.5305,50.3543,50.3962,23377.0
2018-12-21 13:20:00,60.04,60.22,60.03,60.12,22127.0,50.3962,50.5473,50.3878,50.4634,22127.0
2018-12-21 13:30:00,60.12,60.32,60.08,60.28,21049.0,50.4634,50.6312,50.4298,50.5977,21049.0
2018-12-21 13:40:00,60.27,60.38,60.2,60.21,20194.0,50.5893,50.6816,50.5305,50.5389,20194.0
2018-12-21 13:50:00,60.22,60.22,60.06,60.15,22457.0,50.5473,50.5473,50.413,50.4886,22457.0
2018-12-21 14:00:00,60.13,60.13,59.89,59.95,86361.0,50.4718,50.4718,50.2703,50.3207,86361.0
2018-12-21 14:10:00,59.93,59.96,59.81,59.83,104331.0,50.3039,50.3291,50.2032,50.22,104331.0
2018-12-21 14:20:00,59.83,59.96,59.76,59.8,70002.0,50.22,50.3291,50.1612,50.1948,70002.0
2018-12-21 14:30:00,59.79,59.83,59.72,59.75,120461.0,50.1864,50.22,50.1276,50.1528,120461.0
2018-12-21 14:40:00,59.75,59.77,59.5,59.57,86476.0,50.1528,50.1696,49.943,50.0017,86476.0
2018-12-21 14:50:00,59.57,59.85,59.57,59.68,46776.0,50.0017,50.2367,50.0017,50.094,46776.0
2018-12-21 15:00:00,59.7,59.85,59.63,59.68,63984.0,50.1108,50.2367,50.0521,50.094,63984.0
2018-12-21 15:10:00,59.67,59.67,59.24,59.29,101559.0,50.0857,50.0857,49.7247,49.7667,101559.0
2018-12-21 15:20:00,59.28,59.3,59.18,59.18,125864.0,49.7583,49.7751,49.6744,49.6744,125864.0
2018-12-21 15:30:00,59.18,59.31,58.86,58.86,128026.0,49.6744,49.7835,49.4058,49.4058,128026.0
2018-12-21 15:40:00,58.88,59.15,58.79,59.12,191593.0,49.4225,49.6492,49.347,49.624,191593.0
2018-12-21 15:50:00,59.12,59.17,58.84,58.85,430230.0,49.624,49.666,49.389,49.3974,430230.0
2018-12-24 09:30:00,58.67,58.78,58.37,58.59,189471.0,49.2463,49.3386,48.9945,49.1791,189471.0
2018-12-24 09:40:00,58.62,58.83,58.4,58.64,51756.0,49.2043,49.3806,49.0196,49.2211,51756.0
2018-12-24 09:50:00,58.64,58.71,58.17,58.19,38943.0,49.2211,49.2799,48.8266,48.8434,38943.0
2018-12-24 10:00:00,58.16,58.17,57.38,57.41,141972.0,48.8182,48.8266,48.1635,48.1887,141972.0
2018-12-24 10:10:00,57.37,57.72,57.24,57.33,75702.0,48.1551,48.4489,48.046,48.1215,75702.0
2018-12-24 10:20:00,57.35,57.48,57.22,57.34,63123.0,48.1383,48.2474,48.0292,48.1299,63123.0
2018-12-24 10:30:00,57.35,57.57,57.34,57.57,69185.0,48.1383,48.323,48.1299,48.323,69185.0
2018-12-24 10:40:00,57.54,57.71,57.25,57.32,43689.0,48.2978,48.4405,48.0544,48.1131,43689.0
2018-12-24 10:50:00,57.29,57.32,56.97,56.98,39104.0,48.0879,48.1131,47.8193,47.8277,39104.0
2018-12-24 11:00:00,57.01,57.05,56.69,56.76,43093.0,47.8529,47.8865,47.5843,47.6431,43093.0
2018-12-24 11:10:00,56.73,56.8,56.57,56.66,40201.0,47.6179,47.6766,47.4836,47.5591,40201.0
2018-12-24 11:20:00,56.67,56.69,56.47,56.53,52266.0,47.5675,47.5843,47.3996,47.45,52266.0
2018-12-24 11:30:00,56.5,56.6,56.37,56.59,43407.0,47.4248,47.5088,47.3157,47.5004,43407.0
2018-12-24 11:40:00,56.6,56.73,56.43,56.47,41904.0,47.5088,47.6179,47.3661,47.3996,41904.0
2018-12-24 11:50:00,56.46,56.54,56.27,56.29,38152.0,47.3913,47.4584,47.2318,47.2486,38152.0
2018-12-24 12:00:00,56.31,56.51,56.24,56.24,53198.0,47.2653,47.4332,47.2066,47.2066,53198.0
2018-12-24 12:10:00,56.24,56.39,56.15,56.18,48447.0,47.2066,47.3325,47.131,47.1562,48447.0
2018-12-24 12:20:00,56.17,56.45,56.08,56.16,67609.0,47.1478,47.3829,47.0723,47.1394,67609.0
2018-12-24 12:30:00,56.15,56.24,56.08,56.2,87634.0,47.131,47.2066,47.0723,47.173,87634.0
2018-12-24 12:40:00,56.19,56.27,56.03,56.2,113170.0,47.1646,47.2318,47.0303,47.173,113170.0
2018-12-24 12:50:00,56.21,56.31,55.94,56.01,260274.0,47.1814,47.2653,46.9548,47.0135,260274.0
2018-12-26 09:30:00,56.33,56.83,56.19,56.66,53876.0,47.2821,47.7018,47.1646,47.5591,53876.0
2018-12-26 09:40:00,56.67,56.93,56.67,56.79,22384.0,47.5675,47.7858,47.5675,47.6682,22384.0
2018-12-26 09:50:00,56.77,56.81,56.12,56.17,31507.0,47.6515,47.685,47.1059,47.1478,31507.0
2018-12-26 10:00:00,56.18,56.35,55.99,56.33,37019.0,47.1562,47.2989,46.9967,47.2821,37019.0
2018-12-26 10:10:00,56.35,56.36,56.0,56.02,32232.0,47.2989,47.3073,47.0051,47.0219,32232.0
2018-12-26 10:20:00,55.99,56.35,55.99,56.02,37740.0,46.9967,47.2989,46.9967,47.0219,37740.0
2018-12-26 10:30:00,56.06,56.19,55.78,55.87,33909.0,47.0555,47.1646,46.8205,46.896,33909.0
2018-12-26 10:40:00,55.9,55.9,55.6,55.72,44210.0,46.9212,46.9212,46.6694,46.7701,44210.0
2018-12-26 10:50:00,55.72,55.74,55.21,55.54,55825.0,46.7701,46.7869,46.342,46.619,55825.0
2018-12-26 11:00:00,55.51,55.67,55.37,55.45,46699.0,46.5938,46.7281,46.4763,46.5435,46699.0
2018-12-26 11:10:00,55.46,55.64,55.4,55.58,33019.0,46.5519,46.703,46.5015,46.6526,33019.0
2018-12-26 11:20:00,55.56,55.7,55.49,55.59,35355.0,46.6358,46.7533,46.5771,46.661,35355.0
2018-12-26 11:30:00,55.64,55.73,55.48,55.71,43917.0,46.703,46.7785,46.5687,46.7617,43917.0
2018-12-26 11:40:00,55.74,55.89,55.7,55.82,51465.0,46.7869,46.9128,46.7533,46.8541,51465.0
2018-12-26 11:50:00,55.81,56.03,55.74,55.98,29731.0,46.8457,47.0303,46.7869,46.9884,29731.0
2018-12-26 12:00:00,56.07,56.23,56.03,56.22,55052.0,47.0639,47.1982,47.0303,47.1898,55052.0
2018-12-26 12:10:00,56.2,56.42,56.17,56.26,70770.0,47.173,47.3577,47.1478,47.2234,70770.0
2018-12-26 12:20:00,56.24,56.36,56.19,56.19,35020.0,47.2066,47.3073,47.1646,47.1646,35020.0
2018-12-26 12:30:00,56.21,56.38,56.15,56.28,26422.0,47.1814,47.3241,47.131,47.2402,26422.0
2018-12-26 12:40:00,56.28,56.46,56.2,56.33,30971.0,47.2402,47.3913,47.173,47.2821,30971.0
2018-12-26 12:50:00,56.34,56.48,56.24,56.38,19667.0,47.2905,47.408,47.2066,47.3241,19667.0
2018-12-26 13:00:00,56.4,56.42,56.16,56.26,36536.0,47.3409,47.3577,47.1394,47.2234,36536.0
2018-12-26 13:10:00,56.29,56.3,56.06,56.1,41676.0,47.2486,47.257,47.0555,47.0891,41676.0
2018-12-26 13:20:00,56.06,56.38,56.06,56.34,48907.0,47.0555,47.3241,47.0555,47.2905,48907.0
2018-12-26 13:30:00,56.36,56.56,56.33,56.55,91023.0,47.3073,47.4752,47.2821,47.4668,91023.0
2018-12-26 13:40:00,56.54,56.56,56.43,56.54,20410.0,47.4584,47.4752,47.3661,47.4584,20410.0
2018-12-26 13:50:00,56.57,56.83,56.54,56.8,29114.0,47.4836,47.7018,47.4584,47.6766,29114.0
2018-12-26 14:00:00,56.8,56.8,56.63,56.69,34159.0,47.6766,47.6766,47.5339,47.5843,34159.0
2018-12-26 14:10:00,56.7,56.83,56.6,56.64,44381.0,47.5927,47.7018,47.5088,47.5423,44381.0
2018-12-26 14:20:00,56.65,56.69,56.52,56.59,28753.0,47.5507,47.5843,47.4416,47.5004,28753.0
2018-12-26 14:30:00,56.61,56.87,56.59,56.84,27929.0,47.5172,47.7354,47.5004,47.7102,27929.0
2018-12-26 14:40:00,56.86,56.89,56.69,56.7,46803.0,47.727,47.7522,47.5843,47.5927,46803.0
2018-12-26 14:50:00,56.71,56.94,56.69,56.94,27297.0,47.6011,47.7942,47.5843,47.7942,27297.0
2018-12-26 15:00:00,56.93,57.09,56.87,57.05,33979.0,47.7858,47.9201,47.7354,47.8865,33979.0
2018-12-26 15:10:00,57.05,57.11,56.98,57.05,31878.0,47.8865,47.9368,47.8277,47.8865,31878.0
2018-12-26 15:20:00,57.05,57.2,57.01,57.19,44699.0,47.8865,48.0124,47.8529,48.004,44699.0
2018-12-26 15:30:00,57.18,57.54,57.16,57.53,56419.0,47.9956,48.2978,47.9788,48.2894,56419.0
2018-12-26 15:40:00,57.51,57.83,57.49,57.61,101662.0,48.2726,48.5412,48.2558,48.3565,101662.0
2018-12-26 15:50:00,57.61,57.96,57.59,57.94,257765.0,48.3565,48.6503,48.3397,48.6335,257765.0
2018-12-27 09:30:00,57.48,57.69,56.88,56.99,99871.0,48.2474,48.4237,47.7438,47.8361,99871.0
2018-12-27 09:40:00,56.93,57.03,56.58,56.6,38355.0,47.7858,47.8697,47.492,47.5088,38355.0
2018-12-27 09:50:00,56.56,56.62,56.32,56.43,43380.0,47.4752,47.5256,47.2737,47.3661,43380.0
2018-12-27 10:00:00,56.39,56.71,56.3,56.32,57358.0,47.3325,47.6011,47.257,47.2737,57358.0
2018-12-27 10:10:00,56.32,56.45,56.23,56.28,51014.0,47.2737,47.3829,47.1982,47.2402,51014.0
2018-12-27 10:20:00,56.25,56.34,56.08,56.34,37796.0,47.215,47.2905,47.0723,47.2905,37796.0
2018-12-27 10:30:00,56.37,56.67,56.22,56.54,32888.0,47.3157,47.5675,47.1898,47.4584,32888.0
2018-12-27 10:40:00,56.52,56.87,56.52,56.74,38009.0,47.4416,47.7354,47.4416,47.6263,38009.0
2018-12-27 10:50:00,56.72,56.77,56.58,56.64,98218.0,47.6095,47.6515,47.492,47.5423,98218.0
2018-12-27 11:00:00,56.6,56.64,56.44,56.57,21451.0,47.5088,47.5423,47.3745,47.4836,21451.0
2018-12-27 11:10:00,56.51,56.74,56.43,56.73,24864.0,47.4332,47.6263,47.3661,47.6179,24864.0
2018-12-27 11:20:00,56.73,56.98,56.68,56.96,16537.0,47.6179,47.8277,47.5759,47.8109,16537.0
2018-12-27 11:30:00,56.96,57.14,56.86,56.87,33247.0,47.8109,47.962,47.727,47.7354,33247.0
2018-12-27 11:40:00,56.83,56.83,56.62,56.69,19434.0,47.7018,47.7018,47.5256,47.5843,19434.0
2018-12-27 11:50:00,56.68,56.94,56.66,56.87,46056.0,47.5759,47.7942,47.5591,47.7354,46056.0
2018-12-27 12:00:00,56.88,56.98,56.83,56.95,27517.0,47.7438,47.8277,47.7018,47.8025,27517.0
2018-12-27 12:10:00,56.98,57.05,56.9,56.98,33510.0,47.8277,47.8865,47.7606,47.8277,33510.0
2018-12-27 12:20:00,56.96,56.99,56.47,56.51,61087.0,47.8109,47.8361,47.3996,47.4332,61087.0
2018-12-27 12:30:00,56.52,56.62,56.45,56.52,20884.0,47.4416,47.5256,47.3829,47.4416,20884.0
2018-12-27 12:40:00,56.54,56.74,56.47,56.7,19661.0,47.4584,47.6263,47.3996,47.5927,19661.0
2018-12-27 12:50:00,56.66,56.75,56.61,56.62,23029.0,47.5591,47.6347,47.5172,47.5256,23029.0
2018-12-27 13:00:00,56.64,56.71,56.54,56.64,23137.0,47.5423,47.6011,47.4584,47.5423,23137.0
2018-12-27 13:10:00,56.62,56.66,56.49,56.51,27499.0,47.5256,47.5591,47.4164,47.4332,27499.0
2018-12-27 13:20:00,56.49,56.57,56.39,56.39,38034.0,47.4164,47.4836,47.3325,47.3325,38034.0
2018-12-27 13:30:00,56.42,56.45,56.33,56.34,29724.0,47.3577,47.3829,47.2821,47.2905,29724.0
2018-12-27 13:40:00,56.34,56.37,56.15,56.15,40064.0,47.2905,47.3157,47.131,47.131,40064.0
2018-12-27 13:50:00,56.17,56.27,56.06,56.25,30079.0,47.1478,47.2318,47.0555,47.215,30079.0
2018-12-27 14:00:00,56.22,56.27,56.06,56.06,41932.0,47.1898,47.2318,47.0555,47.0555,41932.0
2018-12-27 14:10:00,56.07,56.11,55.92,55.95,33294.0,47.0639,47.0975,46.938,46.9632,33294.0
2018-12-27 14:20:00,55.95,56.05,55.92,56.03,41107.0,46.9632,47.0471,46.938,47.0303,41107.0
2018-12-27 14:30:00,56.03,56.1,55.93,56.09,31988.0,47.0303,47.0891,46.9464,47.0807,31988.0
2018-12-27 14:40:00,56.1,56.46,56.1,56.21,58835.0,47.0891,47.3913,47.0891,47.1814,58835.0
2018-12-27 14:50:00,56.22,56.42,56.16,56.38,56064.0,47.1898,47.3577,47.1394,47.3241,56064.0
2018-12-27 15:00:00,56.38,56.49,56.18,56.42,81200.0,47.3241,47.4164,47.1562,47.3577,81200.0
2018-12-27 15:10:00,56.43,56.75,56.38,56.67,64445.0,47.3661,47.6347,47.3241,47.5675,64445.0
2018-12-27 15:20:00,56.68,57.22,56.68,57.17,64877.0,47.5759,48.0292,47.5759,47.9872,64877.0
2018-12-27 15:30:00,57.17,57.59,57.09,57.53,105562.0,47.9872,48.3397,47.9201,48.2894,105562.0
2018-12-27 15:40:00,57.56,57.83,57.52,57.67,138046.0,48.3146,48.5412,48.281,48.4069,138046.0
2018-12-27 15:50:00,57.68,58.0,57.45,57.99,297440.0,48.4153,48.6839,48.2222,48.6755,297440.0
2018-12-28 09:30:00,58.53,58.93,58.39,58.75,61724.0,49.1288,49.4645,49.0113,49.3134,61724.0
2018-12-28 09:40:00,58.71,58.76,58.47,58.47,101053.0,49.2799,49.3218,49.0784,49.0784,101053.0
2018-12-28 09:50:00,58.47,58.66,58.38,58.63,148371.0,49.0784,49.2379,49.0029,49.2127,148371.0
2018-12-28 10:00:00,58.6,58.64,58.41,58.46,178873.0,49.1875,49.2211,49.028,49.07,178873.0
2018-12-28 10:10:00,58.46,58.62,58.35,58.52,45217.0,49.07,49.2043,48.9777,49.1204,45217.0
2018-12-28 10:20:00,58.51,58.69,58.42,58.5,87087.0,49.112,49.2631,49.0364,49.1036,87087.0
2018-12-28 10:30:00,58.53,58.58,58.06,58.32,121015.0,49.1288,49.1707,48.7343,48.9525,121015.0
2018-12-28 10:40:00,58.3,58.38,58.18,58.36,111878.0,48.9357,49.0029,48.835,48.9861,111878.0
2018-12-28 10:50:00,58.33,58.49,58.27,58.33,44783.0,48.9609,49.0952,48.9105,48.9609,44783.0
2018-12-28 11:00:00,58.34,58.38,58.19,58.33,76272.0,48.9693,49.0029,48.8434,48.9609,76272.0
2018-12-28 11:10:00,58.33,58.36,58.12,58.2,106014.0,48.9609,48.9861,48.7846,48.8518,106014.0
2018-12-28 11:20:00,58.19,58.22,57.97,58.12,40506.0,48.8434,48.8686,48.6587,48.7846,40506.0
2018-12-28 11:30:00,58.09,58.26,57.99,58.21,22734.0,48.7594,48.9021,48.6755,48.8602,22734.0
2018-12-28 11:40:00,58.18,58.21,57.85,57.96,20850.0,48.835,48.8602,48.558,48.6503,20850.0
2018-12-28 11:50:00,57.96,58.14,57.9,58.06,34843.0,48.6503,48.8014,48.6,48.7343,34843.0
2018-12-28 12:00:00,58.07,58.23,58.06,58.2,16171.0,48.7427,48.877,48.7343,48.8518,16171.0
2018-12-28 12:10:00,58.2,58.21,57.95,58.12,25881.0,48.8518,48.8602,48.6419,48.7846,25881.0
2018-12-28 12:20:00,58.11,58.26,58.1,58.19,39400.0,48.7762,48.9021,48.7678,48.8434,39400.0
2018-12-28 12:30:00,58.21,58.28,58.17,58.28,38182.0,48.8602,48.9189,48.8266,48.9189,38182.0
2018-12-28 12:40:00,58.27,58.34,58.11,58.12,19336.0,48.9105,48.9693,48.7762,48.7846,19336.0
2018-12-28 12:50:00,58.13,58.21,58.03,58.06,22835.0,48.793,48.8602,48.7091,48.7343,22835.0
2018-12-28 13:00:00,58.06,58.19,58.06,58.19,17532.0,48.7343,48.8434,48.7343,48.8434,17532.0
2018-12-28 13:10:00,58.19,58.33,58.16,58.16,16667.0,48.8434,48.9609,48.8182,48.8182,16667.0
2018-12-28 13:20:00,58.15,58.28,58.11,58.17,21998.0,48.8098,48.9189,48.7762,48.8266,21998.0
2018-12-28 13:30:00,58.18,58.21,58.09,58.15,26017.0,48.835,48.8602,48.7594,48.8098,26017.0
2018-12-28 13:40:00,58.14,58.28,58.11,58.23,48121.0,48.8014,48.9189,48.7762,48.877,48121.0
2018-12-28 13:50:00,58.23,58.29,58.17,58.25,22831.0,48.877,48.9273,48.8266,48.8937,22831.0
2018-12-28 14:00:00,58.27,58.58,58.27,58.58,57818.0,48.9105,49.1707,48.9105,49.1707,57818.0
2018-12-28 14:10:00,58.56,58.76,58.5,58.55,41379.0,49.1539,49.3218,49.1036,49.1456,41379.0
2018-12-28 14:20:00,58.54,58.57,58.39,58.54,26456.0,49.1372,49.1623,49.0113,49.1372,26456.0
2018-12-28 14:30:00,58.56,58.78,58.49,58.78,34072.0,49.1539,49.3386,49.0952,49.3386,34072.0
2018-12-28 14:40:00,58.77,58.84,58.67,58.83,33785.0,49.3302,49.389,49.2463,49.3806,33785.0
2018-12-28 14:50:00,58.82,59.01,58.78,58.94,54213.0,49.3722,49.5317,49.3386,49.4729,54213.0
2018-12-28 15:00:00,58.94,58.97,58.59,58.66,44730.0,49.4729,49.4981,49.1791,49.2379,44730.0
2018-12-28 15:10:00,58.66,58.71,58.45,58.45,59875.0,49.2379,49.2799,49.0616,49.0616,59875.0
2018-12-28 15:20:00,58.44,58.45,57.99,58.14,100271.0,49.0532,49.0616,48.6755,48.8014,100271.0
2018-12-28 15:30:00,58.16,58.31,57.98,58.16,133212.0,48.8182,48.9441,48.6671,48.8182,133212.0
2018-12-28 15:40:00,58.15,58.25,57.99,58.16,216839.0,48.8098,48.8937,48.6755,48.8182,216839.0
2018-12-28 15:50:00,58.17,58.56,58.1,58.48,410979.0,48.8266,49.1539,48.7678,49.0868,410979.0
2018-12-31 09:30:00,58.61,58.76,58.04,58.24,49366.0,49.1959,49.3218,48.7175,48.8853,49366.0
2018-12-31 09:40:00,58.24,58.55,58.24,58.53,13645.0,48.8853,49.1456,48.8853,49.1288,13645.0
2018-12-31 09:50:00,58.55,58.56,58.38,58.47,46391.0,49.1456,49.1539,49.0029,49.0784,46391.0
2018-12-31 10:00:00,58.47,58.6,58.38,58.41,32954.0,49.0784,49.1875,49.0029,49.028,32954.0
2018-12-31 10:10:00,58.4,58.52,58.36,58.42,13597.0,49.0196,49.1204,48.9861,49.0364,13597.0
2018-12-31 10:20:00,58.44,58.53,58.36,58.43,26148.0,49.0532,49.1288,48.9861,49.0448,26148.0
2018-12-31 10:30:00,58.4,58.52,58.29,58.43,24067.0,49.0196,49.1204,48.9273,49.0448,24067.0
2018-12-31 10:40:00,58.43,58.44,58.11,58.13,17174.0,49.0448,49.0532,48.7762,48.793,17174.0
2018-12-31 10:50:00,58.12,58.12,57.9,57.98,22329.0,48.7846,48.7846,48.6,48.6671,22329.0
2018-12-31 11:00:00,58.0,58.13,57.98,58.02,21739.0,48.6839,48.793,48.6671,48.7007,21739.0
2018-12-31 11:10:00,58.01,58.01,57.86,57.97,38403.0,48.6923,48.6923,48.5664,48.6587,38403.0
2018-12-31 11:20:00,57.97,57.97,57.69,57.79,39351.0,48.6587,48.6587,48.4237,48.5076,39351.0
2018-12-31 11:30:00,57.79,57.85,57.57,57.8,28799.0,48.5076,48.558,48.323,48.516,28799.0
2018-12-31 11:40:00,57.79,57.87,57.62,57.87,14573.0,48.5076,48.5748,48.3649,48.5748,14573.0
2018-12-31 11:50:00,57.85,58.0,57.8,57.96,18279.0,48.558,48.6839,48.516,48.6503,18279.0
2018-12-31 12:00:00,57.95,57.95,57.72,57.74,18963.0,48.6419,48.6419,48.4489,48.4657,18963.0
2018-12-31 12:10:00,57.74,57.78,57.62,57.64,26060.0,48.4657,48.4992,48.3649,48.3817,26060.0
2018-12-31 12:20:00,57.68,57.97,57.68,57.96,34893.0,48.4153,48.6587,48.4153,48.6503,34893.0
2018-12-31 12:30:00,57.99,58.14,57.85,58.09,55596.0,48.6755,48.8014,48.558,48.7594,55596.0
2018-12-31 12:40:00,58.11,58.18,58.02,58.15,22919.0,48.7762,48.835,48.7007,48.8098,22919.0
2018-12-31 12:50:00,58.16,58.32,58.11,58.32,17528.0,48.8182,48.9525,48.7762,48.9525,17528.0
2018-12-31 13:00:00,58.33,58.46,58.31,58.41,25351.0,48.9609,49.07,48.9441,49.028,25351.0
2018-12-31 13:10:00,58.41,58.51,58.32,58.46,24895.0,49.028,49.112,48.9525,49.07,24895.0
2018-12-31 13:20:00,58.48,58.56,58.42,58.56,14018.0,49.0868,49.1539,49.0364,49.1539,14018.0
2018-12-31 13:30:00,58.57,58.57,58.42,58.48,22166.0,49.1623,49.1623,49.0364,49.0868,22166.0
2018-12-31 13:40:00,58.47,58.52,58.43,58.51,32401.0,49.0784,49.1204,49.0448,49.112,32401.0
2018-12-31 13:50:00,58.5,58.56,58.47,58.49,22855.0,49.1036,49.1539,49.0784,49.0952,22855.0
2018-12-31 14:00:00,58.49,58.53,58.4,58.49,26607.0,49.0952,49.1288,49.0196,49.0952,26607.0
2018-12-31 14:10:00,58.49,58.52,58.36,58.46,36052.0,49.0952,49.1204,48.9861,49.07,36052.0
2018-12-31 14:20:00,58.45,58.46,58.13,58.16,40780.0,49.0616,49.07,48.793,48.8182,40780.0
2018-12-31 14:30:00,58.15,58.21,57.92,58.05,26996.0,48.8098,48.8602,48.6167,48.7259,26996.0
2018-12-31 14:40:00,58.05,58.23,57.99,58.16,12284.0,48.7259,48.877,48.6755,48.8182,12284.0
2018-12-31 14:50:00,58.18,58.25,58.09,58.1,22420.0,48.835,48.8937,48.7594,48.7678,22420.0
2018-12-31 15:00:00,58.11,58.25,58.0,58.0,23453.0,48.7762,48.8937,48.6839,48.6839,23453.0
2018-12-31 15:10:00,57.99,58.08,57.87,57.98,27012.0,48.6755,48.751,48.5748,48.6671,27012.0
2018-12-31 15:20:00,57.96,58.15,57.89,58.08,34131.0,48.6503,48.8098,48.5916,48.751,34131.0
2018-12-31 15:30:00,58.08,58.3,58.08,58.28,54672.0,48.751,48.9357,48.751,48.9189,54672.0
2018-12-31 15:40:00,58.28,58.57,58.27,58.51,117417.0,48.9189,49.1623,48.9105,49.112,117417.0
2018-12-31 15:50:00,58.51,58.74,58.37,58.74,381381.0,49.112,49.305,48.9945,49.305,381381.0
2019-01-02 09:30:00,58.04,58.15,57.17,57.43,63997.0,48.7175,48.8098,47.9872,48.2054,63997.0
2019-01-02 09:40:00,57.49,57.59,57.24,57.27,40039.0,48.2558,48.3397,48.046,48.0711,40039.0
2019-01-02 09:50:00,57.28,57.4,57.09,57.3,62453.0,48.0795,48.1803,47.9201,48.0963,62453.0
2019-01-02 10:00:00,57.33,57.57,57.18,57.53,51245.0,48.1215,48.323,47.9956,48.2894,51245.0
2019-01-02 10:10:00,57.59,57.62,57.16,57.18,35255.0,48.3397,48.3649,47.9788,47.9956,35255.0
2019-01-02 10:20:00,57.19,57.26,56.77,56.78,42615.0,48.004,48.0628,47.6515,47.6599,42615.0
2019-01-02 10:30:00,56.8,56.89,56.74,56.81,35351.0,47.6766,47.7522,47.6263,47.685,35351.0
2019-01-02 10:40:00,56.83,57.11,56.83,56.91,37926.0,47.7018,47.9368,47.7018,47.769,37926.0
2019-01-02 10:50:00,56.88,57.07,56.86,57.01,78504.0,47.7438,47.9033,47.727,47.8529,78504.0
2019-01-02 11:00:00,57.01,57.06,56.92,56.94,49404.0,47.8529,47.8949,47.7774,47.7942,49404.0
2019-01-02 11:10:00,56.95,57.27,56.93,57.27,34549.0,47.8025,48.0711,47.7858,48.0711,34549.0
2019-01-02 11:20:00,57.29,57.4,57.16,57.21,34729.0,48.0879,48.1803,47.9788,48.0208,34729.0
2019-01-02 11:30:00,57.2,57.43,57.15,57.4,31560.0,48.0124,48.2054,47.9704,48.1803,31560.0
2019-01-02 11:40:00,57.38,57.64,57.38,57.62,26062.0,48.1635,48.3817,48.1635,48.3649,26062.0
2019-01-02 11:50:00,57.6,57.6,57.28,57.3,21764.0,48.3481,48.3481,48.0795,48.0963,21764.0
2019-01-02 12:00:00,57.3,57.37,57.1,57.13,20702.0,48.0963,48.1551,47.9285,47.9536,20702.0
2019-01-02 12:10:00,57.14,57.16,57.08,57.1,13135.0,47.962,47.9788,47.9117,47.9285,13135.0
2019-01-02 12:20:00,57.11,57.14,56.94,56.95,28270.0,47.9368,47.962,47.7942,47.8025,28270.0
2019-01-02 12:30:00,56.93,57.06,56.91,57.06,21090.0,47.7858,47.8949,47.769,47.8949,21090.0
2019-01-02 12:40:00,57.05,57.15,56.99,57.08,16761.0,47.8865,47.9704,47.8361,47.9117,16761.0
2019-01-02 12:50:00,57.07,57.17,57.04,57.14,13002.0,47.9033,47.9872,47.8781,47.962,13002.0
2019-01-02 13:00:00,57.14,57.17,57.07,57.14,18702.0,47.962,47.9872,47.9033,47.962,18702.0
2019-01-02 13:10:00,57.14,57.16,57.0,57.06,35216.0,47.962,47.9788,47.8445,47.8949,35216.0
2019-01-02 13:20:00,57.04,57.3,57.03,57.27,18377.0,47.8781,48.0963,47.8697,48.0711,18377.0
2019-01-02 13:30:00,57.26,57.29,57.13,57.17,24592.0,48.0628,48.0879,47.9536,47.9872,24592.0
2019-01-02 13:40:00,57.18,57.26,57.16,57.22,18641.0,47.9956,48.0628,47.9788,48.0292,18641.0
2019-01-02 13:50:00,57.21,57.28,57.15,57.2,27597.0,48.0208,48.0795,47.9704,48.0124,27597.0
2019-01-02 14:00:00,57.2,57.21,56.97,57.0,34556.0,48.0124,48.0208,47.8193,47.8445,34556.0
2019-01-02 14:10:00,57.0,57.02,56.89,57.01,17044.0,47.8445,47.8613,47.7522,47.8529,17044.0
2019-01-02 14:20:00,57.0,57.13,56.95,56.98,42645.0,47.8445,47.9536,47.8025,47.8277,42645.0
2019-01-02 14:30:00,56.98,57.28,56.98,57.25,26475.0,47.8277,48.0795,47.8277,48.0544,26475.0
2019-01-02 14:40:00,57.25,57.33,57.15,57.31,18031.0,48.0544,48.1215,47.9704,48.1047,18031.0
2019-01-02 14:50:00,57.31,57.31,57.21,57.23,35270.0,48.1047,48.1047,48.0208,48.0376,35270.0
2019-01-02 15:00:00,57.22,57.27,57.09,57.13,37567.0,48.0292,48.0711,47.9201,47.9536,37567.0
2019-01-02 15:10:00,57.11,57.2,57.03,57.06,66447.0,47.9368,48.0124,47.8697,47.8949,66447.0
2019-01-02 15:20:00,57.05,57.16,57.0,57.09,72064.0,47.8865,47.9788,47.8445,47.9201,72064.0
2019-01-02 15:30:00,57.08,57.09,56.72,56.73,59600.0,47.9117,47.9201,47.6095,47.6179,59600.0
2019-01-02 15:40:00,56.73,56.86,56.64,56.67,120042.0,47.6179,47.727,47.5423,47.5675,120042.0
2019-01-02 15:50:00,56.68,57.06,56.66,57.02,223303.0,47.5759,47.8949,47.5591,47.8613,223303.0
2019-01-03 09:30:00,56.93,57.8,56.92,57.63,78609.0,47.7858,48.516,47.7774,48.3733,78609.0
2019-01-03 09:40:00,57.66,57.74,57.38,57.6,40558.0,48.3985,48.4657,48.1635,48.3481,40558.0
2019-01-03 09:50:00,57.63,57.74,57.43,57.54,28109.0,48.3733,48.4657,48.2054,48.2978,28109.0
2019-01-03 10:00:00,57.49,57.49,57.04,57.15,35929.0,48.2558,48.2558,47.8781,47.9704,35929.0
2019-01-03 10:10:00,57.17,57.33,57.04,57.2,100148.0,47.9872,48.1215,47.8781,48.0124,100148.0
2019-01-03 10:20:00,57.19,57.54,57.17,57.48,45597.0,48.004,48.2978,47.9872,48.2474,45597.0
2019-01-03 10:30:00,57.45,57.64,57.35,57.37,40230.0,48.2222,48.3817,48.1383,48.1551,40230.0
2019-01-03 10:40:00,57.37,57.43,57.22,57.3,55157.0,48.1551,48.2054,48.0292,48.0963,55157.0
2019-01-03 10:50:00,57.3,57.47,57.22,57.45,38091.0,48.0963,48.239,48.0292,48.2222,38091.0
2019-01-03 11:00:00,57.46,57.48,57.18,57.31,54747.0,48.2306,48.2474,47.9956,48.1047,54747.0
2019-01-03 11:10:00,57.33,57.47,57.3,57.31,44870.0,48.1215,48.239,48.0963,48.1047,44870.0
2019-01-03 11:20:00,57.32,57.4,57.19,57.26,44218.0,48.1131,48.1803,48.004,48.0628,44218.0
2019-01-03 11:30:00,57.26,57.65,57.24,57.63,68318.0,48.0628,48.3901,48.046,48.3733,68318.0
2019-01-03 11:40:00,57.65,57.85,57.65,57.69,49089.0,48.3901,48.558,48.3901,48.4237,49089.0
2019-01-03 11:50:00,57.68,57.71,57.43,57.47,38725.0,48.4153,48.4405,48.2054,48.239,38725.0
2019-01-03 12:00:00,57.46,57.54,57.26,57.32,46765.0,48.2306,48.2978,48.0628,48.1131,46765.0
2019-01-03 12:10:00,57.31,57.46,57.28,57.45,38399.0,48.1047,48.2306,48.0795,48.2222,38399.0
2019-01-03 12:20:00,57.45,57.5,57.39,57.44,45892.0,48.2222,48.2642,48.1719,48.2138,45892.0
2019-01-03 12:30:00,57.44,57.49,57.12,57.2,79295.0,48.2138,48.2558,47.9452,48.0124,79295.0
2019-01-03 12:40:00,57.19,57.28,57.09,57.22,34150.0,48.004,48.0795,47.9201,48.0292,34150.0
2019-01-03 12:50:00,57.23,57.32,57.15,57.2,25915.0,48.0376,48.1131,47.9704,48.0124,25915.0
2019-01-03 13:00:00,57.19,57.21,57.03,57.09,34015.0,48.004,48.0208,47.8697,47.9201,34015.0
2019-01-03 13:10:00,57.08,57.11,56.66,56.71,57189.0,47.9117,47.9368,47.5591,47.6011,57189.0
2019-01-03 13:20:00,56.71,57.06,56.71,57.06,26028.0,47.6011,47.8949,47.6011,47.8949,26028.0
2019-01-03 13:30:00,57.05,57.25,57.04,57.24,34495.0,47.8865,48.0544,47.8781,48.046,34495.0
2019-01-03 13:40:00,57.23,57.31,57.09,57.12,44265.0,48.0376,48.1047,47.9201,47.9452,44265.0
2019-01-03 13:50:00,57.13,57.14,56.99,57.07,33356.0,47.9536,47.962,47.8361,47.9033,33356.0
2019-01-03 14:00:00,57.07,57.17,57.02,57.16,34994.0,47.9033,47.9872,47.8613,47.9788,34994.0
2019-01-03 14:10:00,57.16,57.27,57.06,57.19,39997.0,47.9788,48.0711,47.8949,48.004,39997.0
2019-01-03 14:20:00,57.17,57.26,57.06,57.23,50102.0,47.9872,48.0628,47.8949,48.0376,50102.0
2019-01-03 14:30:00,57.24,57.27,57.07,57.15,45218.0,48.046,48.0711,47.9033,47.9704,45218.0
2019-01-03 14:40:00,57.14,57.2,56.95,56.98,43586.0,47.962,48.0124,47.8025,47.8277,43586.0
2019-01-03 14:50:00,56.98,57.1,56.9,57.04,51682.0,47.8277,47.9285,47.7606,47.8781,51682.0
2019-01-03 15:00:00,57.05,57.05,56.83,56.9,58654.0,47.8865,47.8865,47.7018,47.7606,58654.0
2019-01-03 15:10:00,56.91,56.91,56.74,56.85,99200.0,47.769,47.769,47.6263,47.7186,99200.0
2019-01-03 15:20:00,56.85,56.88,56.59,56.67,117798.0,47.7186,47.7438,47.5004,47.5675,117798.0
2019-01-03 15:30:00,56.68,56.88,56.57,56.58,130406.0,47.5759,47.7438,47.4836,47.492,130406.0
2019-01-03 15:40:00,56.57,56.87,56.53,56.75,158447.0,47.4836,47.7354,47.45,47.6347,158447.0
2019-01-03 15:50:00,56.76,56.79,56.4,56.54,514089.0,47.6431,47.6682,47.3409,47.4584,514089.0
2019-01-04 09:30:00,56.95,57.08,56.69,57.0,63557.0,47.8025,47.9117,47.5843,47.8445,63557.0
2019-01-04 09:40:00,56.99,56.99,56.83,56.95,92755.0,47.8361,47.8361,47.7018,47.8025,92755.0
2019-01-04 09:50:00,56.95,57.15,56.86,57.15,92052.0,47.8025,47.9704,47.727,47.9704,92052.0
2019-01-04 10:00:00,57.17,57.44,57.17,57.35,161513.0,47.9872,48.2138,47.9872,48.1383,161513.0
2019-01-04 10:10:00,57.36,57.43,57.3,57.33,45461.0,48.1467,48.2054,48.0963,48.1215,45461.0
2019-01-04 10:20:00,57.31,57.73,57.23,57.73,59103.0,48.1047,48.4573,48.0376,48.4573,59103.0
2019-01-04 10:30:00,57.73,57.89,57.68,57.68,40291.0,48.4573,48.5916,48.4153,48.4153,40291.0
2019-01-04 10:40:00,57.69,57.77,57.62,57.71,47835.0,48.4237,48.4908,48.3649,48.4405,47835.0
2019-01-04 10:50:00,57.73,57.83,57.64,57.77,48519.0,48.4573,48.5412,48.3817,48.4908,48519.0
2019-01-04 11:00:00,57.78,58.06,57.77,58.06,37700.0,48.4992,48.7343,48.4908,48.7343,37700.0
2019-01-04 11:10:00,58.07,58.11,57.85,57.88,41330.0,48.7427,48.7762,48.558,48.5832,41330.0
2019-01-04 11:20:00,57.9,57.92,57.6,57.71,87287.0,48.6,48.6167,48.3481,48.4405,87287.0
2019-01-04 11:30:00,57.7,57.83,57.62,57.72,37799.0,48.4321,48.5412,48.3649,48.4489,37799.0
2019-01-04 11:40:00,57.72,57.94,57.71,57.86,37866.0,48.4489,48.6335,48.4405,48.5664,37866.0
2019-01-04 11:50:00,57.87,57.99,57.78,57.8,34081.0,48.5748,48.6755,48.4992,48.516,34081.0
2019-01-04 12:00:00,57.77,57.8,57.59,57.71,48755.0,48.4908,48.516,48.3397,48.4405,48755.0
2019-01-04 12:10:00,57.71,57.97,57.68,57.81,159239.0,48.4405,48.6587,48.4153,48.5244,159239.0
2019-01-04 12:20:00,57.82,57.94,57.77,57.89,45433.0,48.5328,48.6335,48.4908,48.5916,45433.0
2019-01-04 12:30:00,57.9,57.97,57.83,57.94,79804.0,48.6,48.6587,48.5412,48.6335,79804.0
2019-01-04 12:40:00,57.94,58.18,57.94,58.17,40093.0,48.6335,48.835,48.6335,48.8266,40093.0
2019-01-04 12:50:00,58.17,58.27,58.16,58.17,49724.0,48.8266,48.9105,48.8182,48.8266,49724.0
2019-01-04 13:00:00,58.19,58.32,58.19,58.24,45195.0,48.8434,48.9525,48.8434,48.8853,45195.0
2019-01-04 13:10:00,58.24,58.24,57.96,58.0,53151.0,48.8853,48.8853,48.6503,48.6839,53151.0
2019-01-04 13:20:00,58.0,58.0,57.84,57.86,37069.0,48.6839,48.6839,48.5496,48.5664,37069.0
2019-01-04 13:30:00,57.87,57.96,57.75,57.77,35562.0,48.5748,48.6503,48.474,48.4908,35562.0
2019-01-04 13:40:00,57.77,57.79,57.65,57.79,36911.0,48.4908,48.5076,48.3901,48.5076,36911.0
2019-01-04 13:50:00,57.8,57.91,57.77,57.89,65678.0,48.516,48.6084,48.4908,48.5916,65678.0
2019-01-04 14:00:00,57.91,57.96,57.83,57.9,66349.0,48.6084,48.6503,48.5412,48.6,66349.0
2019-01-04 14:10:00,57.91,58.05,57.91,57.96,70726.0,48.6084,48.7259,48.6084,48.6503,70726.0
2019-01-04 14:20:00,57.96,58.03,57.95,57.97,37970.0,48.6503,48.7091,48.6419,48.6587,37970.0
2019-01-04 14:30:00,57.96,58.05,57.93,58.04,39632.0,48.6503,48.7259,48.6251,48.7175,39632.0
2019-01-04 14:40:00,58.04,58.12,57.82,57.91,50549.0,48.7175,48.7846,48.5328,48.6084,50549.0
2019-01-04 14:50:00,57.9,57.96,57.84,57.93,90045.0,48.6,48.6503,48.5496,48.6251,90045.0
2019-01-04 15:00:00,57.94,58.1,57.92,57.92,63842.0,48.6335,48.7678,48.6167,48.6167,63842.0
2019-01-04 15:10:00,57.92,58.2,57.9,58.14,72036.0,48.6167,48.8518,48.6,48.8014,72036.0
2019-01-04 15:20:00,58.15,58.17,57.86,57.92,57677.0,48.8098,48.8266,48.5664,48.6167,57677.0
2019-01-04 15:30:00,57.92,57.98,57.86,57.88,55998.0,48.6167,48.6671,48.5664,48.5832,55998.0
2019-01-04 15:40:00,57.88,58.12,57.88,57.99,99718.0,48.5832,48.7846,48.5832,48.6755,99718.0
2019-01-04 15:50:00,57.99,58.03,57.84,57.99,304481.0,48.6755,48.7091,48.5496,48.6755,304481.0
2019-01-07 09:30:00,58.06,58.65,58.06,58.4,42369.0,48.7343,49.2295,48.7343,49.0196,42369.0
2019-01-07 09:40:00,58.4,58.58,58.1,58.1,47311.0,49.0196,49.1707,48.7678,48.7678,47311.0
2019-01-07 09:50:00,58.13,58.27,58.08,58.18,29884.0,48.793,48.9105,48.751,48.835,29884.0
2019-01-07 10:00:00,58.13,58.19,58.03,58.05,26707.0,48.793,48.8434,48.7091,48.7259,26707.0
2019-01-07 10:10:00,58.06,58.49,58.06,58.43,32904.0,48.7343,49.0952,48.7343,49.0448,32904.0
2019-01-07 10:20:00,58.41,58.5,58.31,58.45,23045.0,49.028,49.1036,48.9441,49.0616,23045.0
2019-01-07 10:30:00,58.45,58.66,58.37,58.64,27830.0,49.0616,49.2379,48.9945,49.2211,27830.0
2019-01-07 10:40:00,58.61,58.83,58.59,58.7,33529.0,49.1959,49.3806,49.1791,49.2715,33529.0
2019-01-07 10:50:00,58.72,58.8,58.6,58.68,18734.0,49.2882,49.3554,49.1875,49.2547,18734.0
2019-01-07 11:00:00,58.68,58.69,58.34,58.41,33808.0,49.2547,49.2631,48.9693,49.028,33808.0
2019-01-07 11:10:00,58.4,58.61,58.4,58.61,41014.0,49.0196,49.1959,49.0196,49.1959,41014.0
2019-01-07 11:20:00,58.6,58.65,58.56,58.62,43803.0,49.1875,49.2295,49.1539,49.2043,43803.0
2019-01-07 11:30:00,58.61,58.71,58.53,58.65,51160.0,49.1959,49.2799,49.1288,49.2295,51160.0
2019-01-07 11:40:00,58.64,58.82,58.64,58.77,36484.0,49.2211,49.3722,49.2211,49.3302,36484.0
2019-01-07 11:50:00,58.78,58.83,58.73,58.79,27253.0,49.3386,49.3806,49.2966,49.347,27253.0
2019-01-07 12:00:00,58.79,58.95,58.73,58.87,85978.0,49.347,49.4813,49.2966,49.4142,85978.0
2019-01-07 12:10:00,58.85,58.92,58.82,58.92,30029.0,49.3974,49.4561,49.3722,49.4561,30029.0
2019-01-07 12:20:00,58.91,58.97,58.82,58.84,32066.0,49.4477,49.4981,49.3722,49.389,32066.0
2019-01-07 12:30:00,58.84,59.1,58.8,59.02,50471.0,49.389,49.6072,49.3554,49.5401,50471.0
2019-01-07 12:40:00,59.03,59.04,58.94,58.95,83101.0,49.5485,49.5568,49.4729,49.4813,83101.0
2019-01-07 12:50:00,58.96,59.05,58.91,59.04,31286.0,49.4897,49.5652,49.4477,49.5568,31286.0
2019-01-07 13:00:00,59.02,59.1,58.98,59.08,19470.0,49.5401,49.6072,49.5065,49.5904,19470.0
2019-01-07 13:10:00,59.08,59.23,59.07,59.2,58374.0,49.5904,49.7163,49.582,49.6911,58374.0
2019-01-07 13:20:00,59.19,59.27,59.18,59.27,38874.0,49.6828,49.7499,49.6744,49.7499,38874.0
2019-01-07 13:30:00,59.28,59.35,59.19,59.34,101633.0,49.7583,49.8171,49.6828,49.8087,101633.0
2019-01-07 13:40:00,59.34,59.46,59.3,59.38,67632.0,49.8087,49.9094,49.7751,49.8422,67632.0
2019-01-07 13:50:00,59.37,59.4,59.31,59.33,69869.0,49.8338,49.859,49.7835,49.8003,69869.0
2019-01-07 14:00:00,59.34,59.4,59.2,59.22,67378.0,49.8087,49.859,49.6911,49.7079,67378.0
2019-01-07 14:10:00,59.2,59.22,59.01,59.08,53566.0,49.6911,49.7079,49.5317,49.5904,53566.0
2019-01-07 14:20:00,59.08,59.19,59.07,59.07,40437.0,49.5904,49.6828,49.582,49.582,40437.0
2019-01-07 14:30:00,59.06,59.15,58.97,59.0,33050.0,49.5736,49.6492,49.4981,49.5233,33050.0
2019-01-07 14:40:00,58.99,59.01,58.92,58.98,27954.0,49.5149,49.5317,49.4561,49.5065,27954.0
2019-01-07 14:50:00,58.97,58.97,58.77,58.9,35466.0,49.4981,49.4981,49.3302,49.4393,35466.0
2019-01-07 15:00:00,58.9,59.09,58.89,59.05,40119.0,49.4393,49.5988,49.4309,49.5652,40119.0
2019-01-07 15:10:00,59.05,59.17,59.0,59.09,54711.0,49.5652,49.666,49.5233,49.5988,54711.0
2019-01-07 15:20:00,59.08,59.17,59.06,59.14,45066.0,49.5904,49.666,49.5736,49.6408,45066.0
2019-01-07 15:30:00,59.14,59.19,59.01,59.17,100626.0,49.6408,49.6828,49.5317,49.666,100626.0
2019-01-07 15:40:00,59.18,59.24,59.13,59.2,95702.0,49.6744,49.7247,49.6324,49.6911,95702.0
2019-01-07 15:50:00,59.19,59.23,58.92,58.95,429264.0,49.6828,49.7163,49.4561,49.4813,429264.0
2019-01-08 09:30:00,59.21,59.88,59.21,59.81,74971.0,49.6995,50.2619,49.6995,50.2032,74971.0
2019-01-08 09:40:00,59.85,60.13,59.58,59.71,40240.0,50.2367,50.4718,50.0101,50.1192,40240.0
2019-01-08 09:50:00,59.71,59.88,59.7,59.86,40424.0,50.1192,50.2619,50.1108,50.2451,40424.0
2019-01-08 10:00:00,59.88,59.94,59.39,59.43,45355.0,50.2619,50.3123,49.8506,49.8842,45355.0
2019-01-08 10:10:00,59.41,59.65,59.4,59.61,72948.0,49.8674,50.0689,49.859,50.0353,72948.0
2019-01-08 10:20:00,59.62,59.72,59.59,59.68,37284.0,50.0437,50.1276,50.0185,50.094,37284.0
2019-01-08 10:30:00,59.69,59.9,59.62,59.86,62482.0,50.1024,50.2787,50.0437,50.2451,62482.0
2019-01-08 10:40:00,59.86,59.9,59.71,59.78,75563.0,50.2451,50.2787,50.1192,50.178,75563.0
2019-01-08 10:50:00,59.79,60.03,59.75,60.01,27192.0,50.1864,50.3878,50.1528,50.371,27192.0
2019-01-08 11:00:00,60.03,60.2,60.0,60.16,55066.0,50.3878,50.5305,50.3626,50.4969,55066.0
2019-01-08 11:10:00,60.16,60.18,60.04,60.05,34319.0,50.4969,50.5137,50.3962,50.4046,34319.0
2019-01-08 11:20:00,60.07,60.16,60.02,60.09,34731.0,50.4214,50.4969,50.3794,50.4382,34731.0
2019-01-08 11:30:00,60.1,60.18,60.03,60.08,67867.0,50.4466,50.5137,50.3878,50.4298,67867.0
2019-01-08 11:40:00,60.08,60.18,60.04,60.15,34033.0,50.4298,50.5137,50.3962,50.4886,34033.0
2019-01-08 11:50:00,60.14,60.26,60.08,60.23,36028.0,50.4802,50.5809,50.4298,50.5557,36028.0
2019-01-08 12:00:00,60.22,60.33,60.1,60.16,92646.0,50.5473,50.6396,50.4466,50.4969,92646.0
2019-01-08 12:10:00,60.17,60.17,60.04,60.05,34936.0,50.5053,50.5053,50.3962,50.4046,34936.0
2019-01-08 12:20:00,60.06,60.23,60.01,60.19,26948.0,50.413,50.5557,50.371,50.5221,26948.0
2019-01-08 12:30:00,60.21,60.22,59.92,59.96,29932.0,50.5389,50.5473,50.2955,50.3291,29932.0
2019-01-08 12:40:00,59.97,60.14,59.97,60.05,89796.0,50.3375,50.4802,50.3375,50.4046,89796.0
2019-01-08 12:50:00,60.02,60.09,59.98,60.08,23294.0,50.3794,50.4382,50.3459,50.4298,23294.0
2019-01-08 13:00:00,60.05,60.17,60.01,60.13,28129.0,50.4046,50.5053,50.371,50.4718,28129.0
2019-01-08 13:10:00,60.16,60.18,60.1,60.1,25537.0,50.4969,50.5137,50.4466,50.4466,25537.0
2019-01-08 13:20:00,60.1,60.27,60.09,60.25,42044.0,50.4466,50.5893,50.4382,50.5725,42044.0
2019-01-08 13:30:00,60.23,60.34,60.21,60.28,20674.0,50.5557,50.648,50.5389,50.5977,20674.0
2019-01-08 13:40:00,60.28,60.5,60.28,60.47,47251.0,50.5977,50.7823,50.5977,50.7572,47251.0
2019-01-08 13:50:00,60.47,60.57,60.42,60.5,41662.0,50.7572,50.8411,50.7152,50.7823,41662.0
2019-01-08 14:00:00,60.51,60.74,60.5,60.66,100572.0,50.7907,50.9838,50.7823,50.9166,100572.0
2019-01-08 14:10:00,60.66,60.69,60.57,60.67,31162.0,50.9166,50.9418,50.8411,50.925,31162.0
2019-01-08 14:20:00,60.67,60.75,60.63,60.68,63032.0,50.925,50.9922,50.8915,50.9334,63032.0
2019-01-08 14:30:00,60.68,60.77,60.63,60.72,54509.0,50.9334,51.009,50.8915,50.967,54509.0
2019-01-08 14:40:00,60.72,60.84,60.71,60.83,75403.0,50.967,51.0677,50.9586,51.0593,75403.0
2019-01-08 14:50:00,60.83,60.87,60.74,60.87,43386.0,51.0593,51.0929,50.9838,51.0929,43386.0
2019-01-08 15:00:00,60.87,60.95,60.81,60.93,69922.0,51.0929,51.1601,51.0425,51.1433,69922.0
2019-01-08 15:10:00,60.94,61.03,60.9,60.98,68246.0,51.1517,51.2272,51.1181,51.1852,68246.0
2019-01-08 15:20:00,60.99,61.01,60.78,60.87,65676.0,51.1936,51.2104,51.0174,51.0929,65676.0
2019-01-08 15:30:00,60.88,60.9,60.77,60.77,85216.0,51.1013,51.1181,51.009,51.009,85216.0
2019-01-08 15:40:00,60.76,60.88,60.73,60.8,170765.0,51.0006,51.1013,50.9754,51.0342,170765.0
2019-01-08 15:50:00,60.8,60.89,60.79,60.89,400051.0,51.0342,51.1097,51.0258,51.1097,400051.0
2019-01-09 09:30:00,60.83,61.09,60.33,60.33,138849.0,51.0593,51.2776,50.6396,50.6396,138849.0
2019-01-09 09:40:00,60.35,60.69,60.35,60.62,47218.0,50.6564,50.9418,50.6564,50.8831,47218.0
2019-01-09 09:50:00,60.62,60.85,60.46,60.85,56356.0,50.8831,51.0761,50.7488,51.0761,56356.0
2019-01-09 10:00:00,60.85,61.09,60.73,60.97,59567.0,51.0761,51.2776,50.9754,51.1768,59567.0
2019-01-09 10:10:00,60.97,61.06,60.87,60.94,59733.0,51.1768,51.2524,51.0929,51.1517,59733.0
2019-01-09 10:20:00,60.95,61.06,60.89,61.06,42831.0,51.1601,51.2524,51.1097,51.2524,42831.0
2019-01-09 10:30:00,61.09,61.15,60.78,60.84,70442.0,51.2776,51.3279,51.0174,51.0677,70442.0
2019-01-09 10:40:00,60.79,60.84,60.68,60.77,43416.0,51.0258,51.0677,50.9334,51.009,43416.0
2019-01-09 10:50:00,60.78,60.97,60.78,60.96,47549.0,51.0174,51.1768,51.0174,51.1685,47549.0
2019-01-09 11:00:00,60.96,61.01,60.88,60.95,42472.0,51.1685,51.2104,51.1013,51.1601,42472.0
2019-01-09 11:10:00,60.96,60.97,60.86,60.88,53263.0,51.1685,51.1768,51.0845,51.1013,53263.0
2019-01-09 11:20:00,60.87,60.97,60.84,60.95,36517.0,51.0929,51.1768,51.0677,51.1601,36517.0
2019-01-09 11:30:00,60.96,61.0,60.89,60.99,31444.0,51.1685,51.202,51.1097,51.1936,31444.0
2019-01-09 11:40:00,60.97,60.99,60.83,60.87,44785.0,51.1768,51.1936,51.0593,51.0929,44785.0
2019-01-09 11:50:00,60.87,60.98,60.86,60.89,51042.0,51.0929,51.1852,51.0845,51.1097,51042.0
2019-01-09 12:00:00,60.89,60.9,60.69,60.71,60670.0,51.1097,51.1181,50.9418,50.9586,60670.0
2019-01-09 12:10:00,60.72,60.91,60.69,60.8,83787.0,50.967,51.1265,50.9418,51.0342,83787.0
2019-01-09 12:20:00,60.8,60.86,60.76,60.8,39047.0,51.0342,51.0845,51.0006,51.0342,39047.0
2019-01-09 12:30:00,60.8,60.95,60.76,60.92,16724.0,51.0342,51.1601,51.0006,51.1349,16724.0
2019-01-09 12:40:00,60.94,60.98,60.88,60.93,22388.0,51.1517,51.1852,51.1013,51.1433,22388.0
2019-01-09 12:50:00,60.94,61.02,60.93,60.96,18448.0,51.1517,51.2188,51.1433,51.1685,18448.0
2019-01-09 13:00:00,60.97,60.99,60.86,60.95,25579.0,51.1768,51.1936,51.0845,51.1601,25579.0
2019-01-09 13:10:00,60.93,61.0,60.92,60.99,24363.0,51.1433,51.202,51.1349,51.1936,24363.0
2019-01-09 13:20:00,60.98,61.06,60.98,61.03,28888.0,51.1852,51.2524,51.1852,51.2272,28888.0
2019-01-09 13:30:00,61.03,61.05,60.93,60.94,26851.0,51.2272,51.244,51.1433,51.1517,26851.0
2019-01-09 13:40:00,60.94,61.05,60.93,61.04,22982.0,51.1517,51.244,51.1433,51.2356,22982.0
2019-01-09 13:50:00,61.05,61.05,60.91,60.98,24212.0,51.244,51.244,51.1265,51.1852,24212.0
2019-01-09 14:00:00,60.97,61.26,60.95,61.23,46941.0,51.1768,51.4203,51.1601,51.3951,46941.0
2019-01-09 14:10:00,61.24,61.25,61.04,61.07,49702.0,51.4035,51.4119,51.2356,51.2608,49702.0
2019-01-09 14:20:00,61.06,61.13,60.98,61.03,32621.0,51.2524,51.3111,51.1852,51.2272,32621.0
2019-01-09 14:30:00,61.04,61.22,61.0,61.18,38690.0,51.2356,51.3867,51.202,51.3531,38690.0
2019-01-09 14:40:00,61.18,61.24,61.1,61.21,32252.0,51.3531,51.4035,51.286,51.3783,32252.0
2019-01-09 14:50:00,61.22,61.29,61.16,61.19,38652.0,51.3867,51.4454,51.3363,51.3615,38652.0
2019-01-09 15:00:00,61.2,61.27,61.18,61.22,37975.0,51.3699,51.4287,51.3531,51.3867,37975.0
2019-01-09 15:10:00,61.22,61.26,61.11,61.26,56187.0,51.3867,51.4203,51.2944,51.4203,56187.0
2019-01-09 15:20:00,61.26,61.28,61.2,61.23,50960.0,51.4203,51.4371,51.3699,51.3951,50960.0
2019-01-09 15:30:00,61.22,61.3,61.18,61.27,103343.0,51.3867,51.4538,51.3531,51.4287,103343.0
2019-01-09 15:40:00,61.27,61.36,61.13,61.18,107751.0,51.4287,51.5042,51.3111,51.3531,107751.0
2019-01-09 15:50:00,61.17,61.34,61.14,61.31,221644.0,51.3447,51.4874,51.3195,51.4622,221644.0
2019-01-10 09:30:00,61.13,61.25,60.91,60.94,15699.0,51.3111,51.4119,51.1265,51.1517,15699.0
2019-01-10 09:40:00,60.92,61.19,60.92,61.08,9404.0,51.1349,51.3615,51.1349,51.2692,9404.0
2019-01-10 09:50:00,61.06,61.14,60.81,60.81,9293.0,51.2524,51.3195,51.0425,51.0425,9293.0
2019-01-10 10:00:00,60.86,61.0,60.81,60.95,21541.0,51.0845,51.202,51.0425,51.1601,21541.0
2019-01-10 10:10:00,60.96,61.18,60.95,61.09,93835.0,51.1685,51.3531,51.1601,51.2776,93835.0
2019-01-10 10:20:00,61.1,61.22,61.07,61.22,9777.0,51.286,51.3867,51.2608,51.3867,9777.0
2019-01-10 10:30:00,61.18,61.18,60.94,60.98,16319.0,51.3531,51.3531,51.1517,51.1852,16319.0
2019-01-10 10:40:00,60.99,61.19,60.97,61.15,34976.0,51.1936,51.3615,51.1768,51.3279,34976.0
2019-01-10 10:50:00,61.14,61.18,61.09,61.17,27916.0,51.3195,51.3531,51.2776,51.3447,27916.0
2019-01-10 11:00:00,61.17,61.18,61.0,61.06,20093.0,51.3447,51.3531,51.202,51.2524,20093.0
2019-01-10 11:10:00,61.1,61.22,61.08,61.21,14300.0,51.286,51.3867,51.2692,51.3783,14300.0
2019-01-10 11:20:00,61.19,61.48,61.19,61.46,21642.0,51.3615,51.6049,51.3615,51.5881,21642.0
2019-01-10 11:30:00,61.44,61.58,61.44,61.55,54525.0,51.5714,51.6889,51.5714,51.6637,54525.0
2019-01-10 11:40:00,61.55,61.59,61.51,61.57,28267.0,51.6637,51.6973,51.6301,51.6805,28267.0
2019-01-10 11:50:00,61.59,61.64,61.54,61.61,77464.0,51.6973,51.7392,51.6553,51.714,77464.0
2019-01-10 12:00:00,61.59,61.81,61.57,61.79,18136.0,51.6973,51.8819,51.6805,51.8651,18136.0
2019-01-10 12:10:00,61.8,62.13,61.78,62.1,33813.0,51.8735,52.1505,51.8567,52.1253,33813.0
2019-01-10 12:20:00,62.12,62.31,62.11,62.29,35800.0,52.1421,52.3016,52.1337,52.2848,35800.0
2019-01-10 12:30:00,62.29,62.31,62.1,62.17,22381.0,52.2848,52.3016,52.1253,52.1841,22381.0
2019-01-10 12:40:00,62.15,62.16,61.96,62.12,23194.0,52.1673,52.1757,52.0078,52.1421,23194.0
2019-01-10 12:50:00,62.11,62.2,62.11,62.19,22662.0,52.1337,52.2093,52.1337,52.2009,22662.0
2019-01-10 13:00:00,62.2,62.26,61.94,62.0,40509.0,52.2093,52.2596,51.991,52.0414,40509.0
2019-01-10 13:10:00,62.0,62.02,61.75,61.77,58018.0,52.0414,52.0582,51.8316,51.8483,58018.0
2019-01-10 13:20:00,61.75,61.75,61.63,61.74,29358.0,51.8316,51.8316,51.7308,51.8232,29358.0
2019-01-10 13:30:00,61.74,61.76,61.64,61.69,42864.0,51.8232,51.84,51.7392,51.7812,42864.0
2019-01-10 13:40:00,61.69,61.73,61.62,61.68,31578.0,51.7812,51.8148,51.7224,51.7728,31578.0
2019-01-10 13:50:00,61.7,61.77,61.66,61.69,33192.0,51.7896,51.8483,51.756,51.7812,33192.0
2019-01-10 14:00:00,61.7,61.77,61.62,61.76,17042.0,51.7896,51.8483,51.7224,51.84,17042.0
2019-01-10 14:10:00,61.78,61.89,61.77,61.89,19854.0,51.8567,51.9491,51.8483,51.9491,19854.0
2019-01-10 14:20:00,61.89,61.96,61.83,61.96,24108.0,51.9491,52.0078,51.8987,52.0078,24108.0
2019-01-10 14:30:00,61.96,62.02,61.9,61.9,24889.0,52.0078,52.0582,51.9575,51.9575,24889.0
2019-01-10 14:40:00,61.92,62.04,61.88,62.0,70190.0,51.9743,52.075,51.9407,52.0414,70190.0
2019-01-10 14:50:00,61.99,62.24,61.94,62.23,58713.0,52.033,52.2429,51.991,52.2345,58713.0
2019-01-10 15:00:00,62.22,62.3,62.17,62.17,32627.0,52.2261,52.2932,52.1841,52.1841,32627.0
2019-01-10 15:10:00,62.16,62.26,62.05,62.1,35975.0,52.1757,52.2596,52.0834,52.1253,35975.0
2019-01-10 15:20:00,62.1,62.21,62.04,62.21,34512.0,52.1253,52.2177,52.075,52.2177,34512.0
2019-01-10 15:30:00,62.21,62.28,62.2,62.2,120437.0,52.2177,52.2764,52.2093,52.2093,120437.0
2019-01-10 15:40:00,62.21,62.25,62.17,62.21,104303.0,52.2177,52.2512,52.1841,52.2177,104303.0
2019-01-10 15:50:00,62.21,62.48,62.2,62.37,247618.0,52.2177,52.4443,52.2093,52.352,247618.0
2019-01-11 09:30:00,62.08,62.19,61.73,62.19,45725.0,52.1086,52.2009,51.8148,52.2009,45725.0
2019-01-11 09:40:00,62.25,62.35,62.12,62.25,30195.0,52.2512,52.3352,52.1421,52.2512,30195.0
2019-01-11 09:50:00,62.24,62.29,61.98,62.08,22138.0,52.2429,52.2848,52.0246,52.1086,22138.0
2019-01-11 10:00:00,62.12,62.19,61.97,62.04,23583.0,52.1421,52.2009,52.0162,52.075,23583.0
2019-01-11 10:10:00,62.07,62.09,61.87,61.89,21083.0,52.1002,52.1169,51.9323,51.9491,21083.0
2019-01-11 10:20:00,61.87,62.0,61.84,61.96,33331.0,51.9323,52.0414,51.9071,52.0078,33331.0
2019-01-11 10:30:00,61.97,61.98,61.69,61.74,81549.0,52.0162,52.0246,51.7812,51.8232,81549.0
2019-01-11 10:40:00,61.74,61.87,61.72,61.83,55461.0,51.8232,51.9323,51.8064,51.8987,55461.0
2019-01-11 10:50:00,61.85,61.92,61.73,61.92,44775.0,51.9155,51.9743,51.8148,51.9743,44775.0
2019-01-11 11:00:00,61.92,62.08,61.92,62.0,23533.0,51.9743,52.1086,51.9743,52.0414,23533.0
2019-01-11 11:10:00,61.99,62.09,61.98,62.05,16235.0,52.033,52.1169,52.0246,52.0834,16235.0
2019-01-11 11:20:00,62.06,62.18,61.97,62.17,15851.0,52.0918,52.1925,52.0162,52.1841,15851.0
2019-01-11 11:30:00,62.16,62.16,61.97,62.0,14071.0,52.1757,52.1757,52.0162,52.0414,14071.0
2019-01-11 11:40:00,62.02,62.09,61.95,61.99,36264.0,52.0582,52.1169,51.9994,52.033,36264.0
2019-01-11 11:50:00,61.98,62.11,61.95,62.11,30043.0,52.0246,52.1337,51.9994,52.1337,30043.0
2019-01-11 12:00:00,62.11,62.15,62.06,62.1,29573.0,52.1337,52.1673,52.0918,52.1253,29573.0
2019-01-11 12:10:00,62.1,62.16,62.06,62.11,31237.0,52.1253,52.1757,52.0918,52.1337,31237.0
2019-01-11 12:20:00,62.11,62.15,62.05,62.07,34308.0,52.1337,52.1673,52.0834,52.1002,34308.0
2019-01-11 12:30:00,62.08,62.22,62.08,62.15,26832.0,52.1086,52.2261,52.1086,52.1673,26832.0
2019-01-11 12:40:00,62.13,62.17,62.04,62.13,26228.0,52.1505,52.1841,52.075,52.1505,26228.0
2019-01-11 12:50:00,62.14,62.22,62.11,62.22,19018.0,52.1589,52.2261,52.1337,52.2261,19018.0
2019-01-11 13:00:00,62.21,62.21,62.12,62.12,12677.0,52.2177,52.2177,52.1421,52.1421,12677.0
2019-01-11 13:10:00,62.14,62.2,62.1,62.12,19491.0,52.1589,52.2093,52.1253,52.1421,19491.0
2019-01-11 13:20:00,62.1,62.17,62.05,62.13,62068.0,52.1253,52.1841,52.0834,52.1505,62068.0
2019-01-11 13:30:00,62.14,62.18,62.1,62.14,31080.0,52.1589,52.1925,52.1253,52.1589,31080.0
2019-01-11 13:40:00,62.14,62.21,62.14,62.2,27604.0,52.1589,52.2177,52.1589,52.2093,27604.0
2019-01-11 13:50:00,62.2,62.22,62.15,62.2,19115.0,52.2093,52.2261,52.1673,52.2093,19115.0
2019-01-11 14:00:00,62.2,62.2,62.13,62.18,92920.0,52.2093,52.2093,52.1505,52.1925,92920.0
2019-01-11 14:10:00,62.16,62.2,62.15,62.16,29033.0,52.1757,52.2093,52.1673,52.1757,29033.0
2019-01-11 14:20:00,62.17,62.24,62.17,62.24,22368.0,52.1841,52.2429,52.1841,52.2429,22368.0
2019-01-11 14:30:00,62.24,62.27,62.19,62.2,17332.0,52.2429,52.268,52.2009,52.2093,17332.0
2019-01-11 14:40:00,62.2,62.25,62.18,62.19,21255.0,52.2093,52.2512,52.1925,52.2009,21255.0
2019-01-11 14:50:00,62.2,62.21,62.09,62.11,32005.0,52.2093,52.2177,52.1169,52.1337,32005.0
2019-01-11 15:00:00,62.11,62.43,62.1,62.35,51454.0,52.1337,52.4023,52.1253,52.3352,51454.0
2019-01-11 15:10:00,62.33,62.33,62.18,62.24,20775.0,52.3184,52.3184,52.1925,52.2429,20775.0
2019-01-11 15:20:00,62.25,62.27,62.15,62.18,24507.0,52.2512,52.268,52.1673,52.1925,24507.0
2019-01-11 15:30:00,62.17,62.29,62.16,62.28,71360.0,52.1841,52.2848,52.1757,52.2764,71360.0
2019-01-11 15:40:00,62.28,62.45,62.25,62.44,79936.0,52.2764,52.4191,52.2512,52.4107,79936.0
2019-01-11 15:50:00,62.43,62.44,62.2,62.35,182359.0,52.4023,52.4107,52.2093,52.3352,182359.0
2019-01-14 09:30:00,61.88,62.19,61.72,61.76,28406.0,51.9407,52.2009,51.8064,51.84,28406.0
2019-01-14 09:40:00,61.72,62.16,61.72,62.16,10947.0,51.8064,52.1757,51.8064,52.1757,10947.0
2019-01-14 09:50:00,62.18,62.23,61.97,62.16,40689.0,52.1925,52.2345,52.0162,52.1757,40689.0
2019-01-14 10:00:00,62.19,62.24,62.08,62.22,21985.0,52.2009,52.2429,52.1086,52.2261,21985.0
2019-01-14 10:10:00,62.19,62.26,62.07,62.13,37695.0,52.2009,52.2596,52.1002,52.1505,37695.0
2019-01-14 10:20:00,62.13,62.18,62.04,62.11,34715.0,52.1505,52.1925,52.075,52.1337,34715.0
2019-01-14 10:30:00,62.1,62.33,62.05,62.3,57884.0,52.1253,52.3184,52.0834,52.2932,57884.0
2019-01-14 10:40:00,62.28,62.35,62.26,62.31,26498.0,52.2764,52.3352,52.2596,52.3016,26498.0
2019-01-14 10:50:00,62.34,62.5,62.32,62.45,47763.0,52.3268,52.4611,52.31,52.4191,47763.0
2019-01-14 11:00:00,62.44,62.53,62.38,62.51,33347.0,52.4107,52.4863,52.3604,52.4695,33347.0
2019-01-14 11:10:00,62.51,62.56,62.3,62.34,63925.0,52.4695,52.5115,52.2932,52.3268,63925.0
2019-01-14 11:20:00,62.34,62.38,62.24,62.26,92020.0,52.3268,52.3604,52.2429,52.2596,92020.0
2019-01-14 11:30:00,62.27,62.38,62.23,62.32,75920.0,52.268,52.3604,52.2345,52.31,75920.0
2019-01-14 11:40:00,62.32,62.36,62.2,62.24,73663.0,52.31,52.3436,52.2093,52.2429,73663.0
2019-01-14 11:50:00,62.24,62.38,62.2,62.36,182198.0,52.2429,52.3604,52.2093,52.3436,182198.0
2019-01-14 12:00:00,62.36,62.38,62.25,62.32,48002.0,52.3436,52.3604,52.2512,52.31,48002.0
2019-01-14 12:10:00,62.31,62.43,62.22,62.42,65674.0,52.3016,52.4023,52.2261,52.3939,65674.0
2019-01-14 12:20:00,62.42,62.53,62.39,62.46,41530.0,52.3939,52.4863,52.3688,52.4275,41530.0
2019-01-14 12:30:00,62.46,62.47,62.38,62.44,26817.0,52.4275,52.4359,52.3604,52.4107,26817.0
2019-01-14 12:40:00,62.43,62.44,62.33,62.35,61983.0,52.4023,52.4107,52.3184,52.3352,61983.0
2019-01-14 12:50:00,62.36,62.38,62.28,62.34,41605.0,52.3436,52.3604,52.2764,52.3268,41605.0
2019-01-14 13:00:00,62.35,62.43,62.34,62.42,22452.0,52.3352,52.4023,52.3268,52.3939,22452.0
2019-01-14 13:10:00,62.43,62.43,62.33,62.34,24178.0,52.4023,52.4023,52.3184,52.3268,24178.0
2019-01-14 13:20:00,62.37,62.46,62.36,62.42,28105.0,52.352,52.4275,52.3436,52.3939,28105.0
2019-01-14 13:30:00,62.42,62.45,62.41,62.44,13746.0,52.3939,52.4191,52.3855,52.4107,13746.0
2019-01-14 13:40:00,62.43,62.44,62.33,62.37,21869.0,52.4023,52.4107,52.3184,52.352,21869.0
2019-01-14 13:50:00,62.37,62.4,62.35,62.37,23386.0,52.352,52.3772,52.3352,52.352,23386.0
2019-01-14 14:00:00,62.39,62.48,62.36,62.41,24068.0,52.3688,52.4443,52.3436,52.3855,24068.0
2019-01-14 14:10:00,62.39,62.48,62.39,62.39,30921.0,52.3688,52.4443,52.3688,52.3688,30921.0
2019-01-14 14:20:00,62.39,62.43,62.34,62.4,44331.0,52.3688,52.4023,52.3268,52.3772,44331.0
2019-01-14 14:30:00,62.41,62.44,62.32,62.4,127119.0,52.3855,52.4107,52.31,52.3772,127119.0
2019-01-14 14:40:00,62.4,62.48,62.38,62.45,38070.0,52.3772,52.4443,52.3604,52.4191,38070.0
2019-01-14 14:50:00,62.46,62.55,62.44,62.53,22860.0,52.4275,52.5031,52.4107,52.4863,22860.0
2019-01-14 15:00:00,62.53,62.57,62.49,62.56,20841.0,52.4863,52.5198,52.4527,52.5115,20841.0
2019-01-14 15:10:00,62.57,62.57,62.4,62.46,61056.0,52.5198,52.5198,52.3772,52.4275,61056.0
2019-01-14 15:20:00,62.47,62.48,62.29,62.3,43901.0,52.4359,52.4443,52.2848,52.2932,43901.0
2019-01-14 15:30:00,62.3,62.39,62.28,62.38,35432.0,52.2932,52.3688,52.2764,52.3604,35432.0
2019-01-14 15:40:00,62.37,62.37,62.2,62.36,81526.0,52.352,52.352,52.2093,52.3436,81526.0
2019-01-14 15:50:00,62.35,62.44,62.25,62.32,194878.0,52.3352,52.4107,52.2512,52.31,194878.0
2019-01-15 09:30:00,62.49,62.93,62.44,62.9,42763.0,52.4527,52.822,52.4107,52.7968,42763.0
2019-01-15 09:40:00,62.92,63.08,62.76,62.81,33017.0,52.8136,52.9479,52.6793,52.7213,33017.0
2019-01-15 09:50:00,62.79,63.01,62.79,62.93,23957.0,52.7045,52.8892,52.7045,52.822,23957.0
2019-01-15 10:00:00,62.94,63.17,62.93,63.02,19120.0,52.8304,53.0235,52.822,52.8976,19120.0
2019-01-15 10:10:00,62.99,63.07,62.9,62.96,73315.0,52.8724,52.9395,52.7968,52.8472,73315.0
2019-01-15 10:20:00,62.97,63.17,62.96,63.06,29016.0,52.8556,53.0235,52.8472,52.9311,29016.0
2019-01-15 10:30:00,63.07,63.16,63.04,63.09,18893.0,52.9395,53.0151,52.9144,52.9563,18893.0
2019-01-15 10:40:00,63.1,63.25,63.1,63.24,23509.0,52.9647,53.0906,52.9647,53.0822,23509.0
2019-01-15 10:50:00,63.25,63.38,63.23,63.34,19114.0,53.0906,53.1997,53.0738,53.1662,19114.0
2019-01-15 11:00:00,63.37,63.48,63.34,63.34,59080.0,53.1914,53.2837,53.1662,53.1662,59080.0
2019-01-15 11:10:00,63.35,63.4,63.31,63.35,46089.0,53.1746,53.2165,53.141,53.1746,46089.0
2019-01-15 11:20:00,63.35,63.38,63.07,63.19,61759.0,53.1746,53.1997,52.9395,53.0403,61759.0
2019-01-15 11:30:00,63.19,63.22,63.04,63.09,55924.0,53.0403,53.0654,52.9144,52.9563,55924.0
2019-01-15 11:40:00,63.09,63.18,63.08,63.13,54561.0,52.9563,53.0319,52.9479,52.9899,54561.0
2019-01-15 11:50:00,63.12,63.13,62.99,63.06,44002.0,52.9815,52.9899,52.8724,52.9311,44002.0
2019-01-15 12:00:00,63.07,63.13,63.04,63.07,24340.0,52.9395,52.9899,52.9144,52.9395,24340.0
2019-01-15 12:10:00,63.07,63.21,63.07,63.14,18985.0,52.9395,53.0571,52.9395,52.9983,18985.0
2019-01-15 12:20:00,63.13,63.14,63.01,63.05,28852.0,52.9899,52.9983,52.8892,52.9228,28852.0
2019-01-15 12:30:00,63.05,63.07,62.99,63.07,33082.0,52.9228,52.9395,52.8724,52.9395,33082.0
2019-01-15 12:40:00,63.08,63.08,62.98,63.03,28734.0,52.9479,52.9479,52.864,52.906,28734.0
2019-01-15 12:50:00,63.02,63.03,62.94,63.0,16245.0,52.8976,52.906,52.8304,52.8808,16245.0
2019-01-15 13:00:00,63.01,63.01,62.91,62.91,10159.0,52.8892,52.8892,52.8052,52.8052,10159.0
2019-01-15 13:10:00,62.9,62.92,62.81,62.87,14922.0,52.7968,52.8136,52.7213,52.7717,14922.0
2019-01-15 13:20:00,62.87,62.95,62.85,62.95,16044.0,52.7717,52.8388,52.7549,52.8388,16044.0
2019-01-15 13:30:00,62.96,63.06,62.94,63.05,31274.0,52.8472,52.9311,52.8304,52.9228,31274.0
2019-01-15 13:40:00,63.03,63.05,62.93,63.03,28126.0,52.906,52.9228,52.822,52.906,28126.0
2019-01-15 13:50:00,63.04,63.04,62.88,62.88,22050.0,52.9144,52.9144,52.7801,52.7801,22050.0
2019-01-15 14:00:00,62.88,63.01,62.87,63.0,26062.0,52.7801,52.8892,52.7717,52.8808,26062.0
2019-01-15 14:10:00,63.0,63.06,62.95,63.0,19502.0,52.8808,52.9311,52.8388,52.8808,19502.0
2019-01-15 14:20:00,63.0,63.0,62.81,62.82,23942.0,52.8808,52.8808,52.7213,52.7297,23942.0
2019-01-15 14:30:00,62.81,62.85,62.72,62.77,23030.0,52.7213,52.7549,52.6458,52.6877,23030.0
2019-01-15 14:40:00,62.76,62.84,62.71,62.72,21753.0,52.6793,52.7465,52.6374,52.6458,21753.0
2019-01-15 14:50:00,62.73,62.87,62.73,62.85,27837.0,52.6541,52.7717,52.6541,52.7549,27837.0
2019-01-15 15:00:00,62.84,62.99,62.82,62.96,30147.0,52.7465,52.8724,52.7297,52.8472,30147.0
2019-01-15 15:10:00,62.96,63.0,62.85,62.89,29000.0,52.8472,52.8808,52.7549,52.7884,29000.0
2019-01-15 15:20:00,62.88,62.92,62.81,62.89,71378.0,52.7801,52.8136,52.7213,52.7884,71378.0
2019-01-15 15:30:00,62.88,62.97,62.88,62.94,47737.0,52.7801,52.8556,52.7801,52.8304,47737.0
2019-01-15 15:40:00,62.93,63.2,62.93,63.08,109211.0,52.822,53.0487,52.822,52.9479,109211.0
2019-01-15 15:50:00,63.08,63.27,63.06,63.2,265265.0,52.9479,53.1074,52.9311,53.0487,265265.0
2019-01-16 09:30:00,63.1,63.47,63.1,63.4,58626.0,52.9647,53.2753,52.9647,53.2165,58626.0
2019-01-16 09:40:00,63.37,63.44,63.0,63.02,31033.0,53.1914,53.2501,52.8808,52.8976,31033.0
2019-01-16 09:50:00,63.0,63.22,62.97,63.2,45028.0,52.8808,53.0654,52.8556,53.0487,45028.0
2019-01-16 10:00:00,63.21,63.39,63.12,63.21,48445.0,53.0571,53.2081,52.9815,53.0571,48445.0
2019-01-16 10:10:00,63.25,63.31,63.19,63.19,26031.0,53.0906,53.141,53.0403,53.0403,26031.0
2019-01-16 10:20:00,63.19,63.21,63.1,63.16,22928.0,53.0403,53.0571,52.9647,53.0151,22928.0
2019-01-16 10:30:00,63.16,63.16,63.04,63.09,25316.0,53.0151,53.0151,52.9144,52.9563,25316.0
2019-01-16 10:40:00,63.08,63.11,63.0,63.06,20190.0,52.9479,52.9731,52.8808,52.9311,20190.0
2019-01-16 10:50:00,63.08,63.18,63.05,63.14,14645.0,52.9479,53.0319,52.9228,52.9983,14645.0
2019-01-16 11:00:00,63.13,63.15,62.86,62.86,23695.0,52.9899,53.0067,52.7633,52.7633,23695.0
2019-01-16 11:10:00,62.86,62.86,62.67,62.83,43340.0,52.7633,52.7633,52.6038,52.7381,43340.0
2019-01-16 11:20:00,62.83,62.9,62.72,62.8,40641.0,52.7381,52.7968,52.6458,52.7129,40641.0
2019-01-16 11:30:00,62.83,62.96,62.76,62.9,20550.0,52.7381,52.8472,52.6793,52.7968,20550.0
2019-01-16 11:40:00,62.9,62.98,62.86,62.87,20322.0,52.7968,52.864,52.7633,52.7717,20322.0
2019-01-16 11:50:00,62.87,62.93,62.83,62.9,25452.0,52.7717,52.822,52.7381,52.7968,25452.0
2019-01-16 12:00:00,62.9,62.94,62.86,62.88,17098.0,52.7968,52.8304,52.7633,52.7801,17098.0
2019-01-16 12:10:00,62.89,63.07,62.89,63.07,17881.0,52.7884,52.9395,52.7884,52.9395,17881.0
2019-01-16 12:20:00,63.08,63.08,62.95,62.99,13771.0,52.9479,52.9479,52.8388,52.8724,13771.0
2019-01-16 12:30:00,63.01,63.05,62.99,63.02,17919.0,52.8892,52.9228,52.8724,52.8976,17919.0
2019-01-16 12:40:00,63.02,63.03,62.95,62.95,23712.0,52.8976,52.906,52.8388,52.8388,23712.0
2019-01-16 12:50:00,62.95,63.0,62.93,62.98,62245.0,52.8388,52.8808,52.822,52.864,62245.0
2019-01-16 13:00:00,62.98,62.99,62.91,62.91,50754.0,52.864,52.8724,52.8052,52.8052,50754.0
2019-01-16 13:10:00,62.93,62.96,62.92,62.93,13011.0,52.822,52.8472,52.8136,52.822,13011.0
2019-01-16 13:20:00,62.94,63.1,62.92,63.1,23502.0,52.8304,52.9647,52.8136,52.9647,23502.0
2019-01-16 13:30:00,63.1,63.18,63.08,63.13,14987.0,52.9647,53.0319,52.9479,52.9899,14987.0
2019-01-16 13:40:00,63.12,63.15,63.08,63.15,12194.0,52.9815,53.0067,52.9479,53.0067,12194.0
2019-01-16 13:50:00,63.15,63.3,63.15,63.3,18896.0,53.0067,53.1326,53.0067,53.1326,18896.0
2019-01-16 14:00:00,63.3,63.48,63.3,63.45,205622.0,53.1326,53.2837,53.1326,53.2585,205622.0
2019-01-16 14:10:00,63.45,63.64,63.43,63.64,36896.0,53.2585,53.418,53.2417,53.418,36896.0
2019-01-16 14:20:00,63.63,63.74,63.62,63.67,23279.0,53.4096,53.5019,53.4012,53.4432,23279.0
2019-01-16 14:30:00,63.67,63.69,63.57,63.58,13667.0,53.4432,53.46,53.3592,53.3676,13667.0
2019-01-16 14:40:00,63.59,63.59,63.49,63.55,13486.0,53.376,53.376,53.2921,53.3424,13486.0
2019-01-16 14:50:00,63.55,63.61,63.46,63.48,21218.0,53.3424,53.3928,53.2669,53.2837,21218.0
2019-01-16 15:00:00,63.48,63.57,63.44,63.46,11844.0,53.2837,53.3592,53.2501,53.2669,11844.0
2019-01-16 15:10:00,63.48,63.53,63.44,63.5,26754.0,53.2837,53.3257,53.2501,53.3005,26754.0
2019-01-16 15:20:00,63.51,63.54,63.48,63.52,29026.0,53.3089,53.334,53.2837,53.3173,29026.0
2019-01-16 15:30:00,63.52,63.53,63.34,63.52,44355.0,53.3173,53.3257,53.1662,53.3173,44355.0
2019-01-16 15:40:00,63.52,63.54,63.45,63.51,55076.0,53.3173,53.334,53.2585,53.3089,55076.0
2019-01-16 15:50:00,63.51,63.57,63.44,63.53,169029.0,53.3089,53.3592,53.2501,53.3257,169029.0
2019-01-17 09:30:00,63.3,64.07,63.3,63.87,44158.0,53.1326,53.7789,53.1326,53.611,44158.0
2019-01-17 09:40:00,63.87,64.05,63.76,63.76,72845.0,53.611,53.7621,53.5187,53.5187,72845.0
2019-01-17 09:50:00,63.78,63.78,63.41,63.58,60569.0,53.5355,53.5355,53.2249,53.3676,60569.0
2019-01-17 10:00:00,63.57,63.81,63.54,63.75,106787.0,53.3592,53.5607,53.334,53.5103,106787.0
2019-01-17 10:10:00,63.78,63.83,63.55,63.57,53798.0,53.5355,53.5775,53.3424,53.3592,53798.0
2019-01-17 10:20:00,63.61,63.65,63.53,63.56,26274.0,53.3928,53.4264,53.3257,53.3508,26274.0
2019-01-17 10:30:00,63.59,63.81,63.59,63.73,19767.0,53.376,53.5607,53.376,53.4935,19767.0
2019-01-17 10:40:00,63.72,63.73,63.54,63.62,7783.0,53.4851,53.4935,53.334,53.4012,7783.0
2019-01-17 10:50:00,63.62,63.8,63.62,63.69,38232.0,53.4012,53.5523,53.4012,53.46,38232.0
2019-01-17 11:00:00,63.7,63.89,63.69,63.71,31508.0,53.4683,53.6278,53.46,53.4767,31508.0
2019-01-17 11:10:00,63.73,63.75,63.6,63.6,10741.0,53.4935,53.5103,53.3844,53.3844,10741.0
2019-01-17 11:20:00,63.61,63.72,63.59,63.7,25356.0,53.3928,53.4851,53.376,53.4683,25356.0
2019-01-17 11:30:00,63.69,63.69,63.53,63.56,45267.0,53.46,53.46,53.3257,53.3508,45267.0
2019-01-17 11:40:00,63.57,63.7,63.55,63.7,9641.0,53.3592,53.4683,53.3424,53.4683,9641.0
2019-01-17 11:50:00,63.68,63.7,63.54,63.56,10605.0,53.4516,53.4683,53.334,53.3508,10605.0
2019-01-17 12:00:00,63.55,63.6,63.44,63.45,19711.0,53.3424,53.3844,53.2501,53.2585,19711.0
2019-01-17 12:10:00,63.46,63.46,63.36,63.38,16255.0,53.2669,53.2669,53.183,53.1997,16255.0
2019-01-17 12:20:00,63.38,63.46,63.37,63.45,18963.0,53.1997,53.2669,53.1914,53.2585,18963.0
2019-01-17 12:30:00,63.42,63.49,63.42,63.46,10046.0,53.2333,53.2921,53.2333,53.2669,10046.0
2019-01-17 12:40:00,63.48,63.5,63.42,63.47,10865.0,53.2837,53.3005,53.2333,53.2753,10865.0
2019-01-17 12:50:00,63.47,63.57,63.46,63.53,59157.0,53.2753,53.3592,53.2669,53.3257,59157.0
2019-01-17 13:00:00,63.54,63.71,63.54,63.68,22288.0,53.334,53.4767,53.334,53.4516,22288.0
2019-01-17 13:10:00,63.67,63.67,63.65,63.67,16453.0,53.4432,53.4432,53.4264,53.4432,16453.0
2019-01-17 13:20:00,63.67,63.74,63.65,63.73,19631.0,53.4432,53.5019,53.4264,53.4935,19631.0
2019-01-17 13:30:00,63.74,63.74,63.66,63.66,8309.0,53.5019,53.5019,53.4348,53.4348,8309.0
2019-01-17 13:40:00,63.67,63.71,63.65,63.65,22055.0,53.4432,53.4767,53.4264,53.4264,22055.0
2019-01-17 13:50:00,63.65,63.7,63.65,63.68,28816.0,53.4264,53.4683,53.4264,53.4516,28816.0
2019-01-17 14:00:00,63.66,63.73,63.65,63.65,34036.0,53.4348,53.4935,53.4264,53.4264,34036.0
2019-01-17 14:10:00,63.66,63.68,63.65,63.66,37540.0,53.4348,53.4516,53.4264,53.4348,37540.0
2019-01-17 14:20:00,63.67,63.67,63.65,63.65,68885.0,53.4432,53.4432,53.4264,53.4264,68885.0
2019-01-17 14:30:00,63.66,63.83,63.66,63.77,25065.0,53.4348,53.5775,53.4348,53.5271,25065.0
2019-01-17 14:40:00,63.79,64.03,63.79,63.95,42905.0,53.5439,53.7453,53.5439,53.6782,42905.0
2019-01-17 14:50:00,63.93,63.94,63.7,63.83,25507.0,53.6614,53.6698,53.4683,53.5775,25507.0
2019-01-17 15:00:00,63.84,63.92,63.73,63.91,113010.0,53.5859,53.653,53.4935,53.6446,113010.0
2019-01-17 15:10:00,63.92,63.93,63.84,63.9,71637.0,53.653,53.6614,53.5859,53.6362,71637.0
2019-01-17 15:20:00,63.9,63.99,63.87,63.99,71991.0,53.6362,53.7118,53.611,53.7118,71991.0
2019-01-17 15:30:00,63.99,64.09,63.95,63.96,45951.0,53.7118,53.7957,53.6782,53.6866,45951.0
2019-01-17 15:40:00,63.96,64.02,63.95,63.99,139016.0,53.6866,53.7369,53.6782,53.7118,139016.0
2019-01-17 15:50:00,63.98,64.08,63.97,64.05,210156.0,53.7034,53.7873,53.695,53.7621,210156.0
2019-01-18 09:30:00,64.34,64.58,64.22,64.54,406227.0,54.0055,54.207,53.9048,54.1734,406227.0
2019-01-18 09:40:00,64.55,64.83,64.54,64.74,61979.0,54.1818,54.4168,54.1734,54.3413,61979.0
2019-01-18 09:50:00,64.73,64.76,64.31,64.4,48218.0,54.3329,54.3581,53.9804,54.0559,48218.0
2019-01-18 10:00:00,64.37,64.37,64.2,64.28,30387.0,54.0307,54.0307,53.888,53.9552,30387.0
2019-01-18 10:10:00,64.29,64.36,64.15,64.22,46210.0,53.9636,54.0223,53.8461,53.9048,46210.0
2019-01-18 10:20:00,64.22,64.42,64.17,64.29,176482.0,53.9048,54.0727,53.8629,53.9636,176482.0
2019-01-18 10:30:00,64.27,64.3,63.99,64.07,26184.0,53.9468,53.972,53.7118,53.7789,26184.0
2019-01-18 10:40:00,64.07,64.46,64.05,64.39,19685.0,53.7789,54.1063,53.7621,54.0475,19685.0
2019-01-18 10:50:00,64.42,64.44,64.33,64.4,17286.0,54.0727,54.0895,53.9972,54.0559,17286.0
2019-01-18 11:00:00,64.38,64.43,64.32,64.35,43732.0,54.0391,54.0811,53.9888,54.0139,43732.0
2019-01-18 11:10:00,64.34,64.36,64.3,64.32,14764.0,54.0055,54.0223,53.972,53.9888,14764.0
2019-01-18 11:20:00,64.33,64.46,64.29,64.46,15493.0,53.9972,54.1063,53.9636,54.1063,15493.0
2019-01-18 11:30:00,64.49,64.51,64.41,64.48,13488.0,54.1315,54.1482,54.0643,54.1231,13488.0
2019-01-18 11:40:00,64.48,64.6,64.48,64.54,20955.0,54.1231,54.2238,54.1231,54.1734,20955.0
2019-01-18 11:50:00,64.54,64.66,64.54,64.66,12981.0,54.1734,54.2741,54.1734,54.2741,12981.0
2019-01-18 12:00:00,64.68,64.7,64.5,64.54,33817.0,54.2909,54.3077,54.1398,54.1734,33817.0
2019-01-18 12:10:00,64.55,64.7,64.55,64.6,22472.0,54.1818,54.3077,54.1818,54.2238,22472.0
2019-01-18 12:20:00,64.59,64.79,64.59,64.78,18675.0,54.2154,54.3833,54.2154,54.3749,18675.0
2019-01-18 12:30:00,64.78,64.84,64.76,64.83,19954.0,54.3749,54.4252,54.3581,54.4168,19954.0
2019-01-18 12:40:00,64.81,64.81,64.62,64.63,25706.0,54.4001,54.4001,54.2406,54.249,25706.0
2019-01-18 12:50:00,64.63,64.71,64.59,64.7,12288.0,54.249,54.3161,54.2154,54.3077,12288.0
2019-01-18 13:00:00,64.7,64.75,64.63,64.64,11486.0,54.3077,54.3497,54.249,54.2574,11486.0
2019-01-18 13:10:00,64.63,64.67,64.62,64.65,10881.0,54.249,54.2825,54.2406,54.2658,10881.0
2019-01-18 13:20:00,64.64,64.71,64.57,64.59,15032.0,54.2574,54.3161,54.1986,54.2154,15032.0
2019-01-18 13:30:00,64.59,64.6,64.55,64.57,12844.0,54.2154,54.2238,54.1818,54.1986,12844.0
2019-01-18 13:40:00,64.58,64.61,64.52,64.6,23726.0,54.207,54.2322,54.1566,54.2238,23726.0
2019-01-18 13:50:00,64.6,64.62,64.55,64.56,10567.0,54.2238,54.2406,54.1818,54.1902,10567.0
2019-01-18 14:00:00,64.57,64.71,64.55,64.7,20857.0,54.1986,54.3161,54.1818,54.3077,20857.0
2019-01-18 14:10:00,64.7,64.75,64.62,64.62,23535.0,54.3077,54.3497,54.2406,54.2406,23535.0
2019-01-18 14:20:00,64.63,64.65,64.5,64.53,25863.0,54.249,54.2658,54.1398,54.165,25863.0
2019-01-18 14:30:00,64.5,64.55,64.48,64.52,11015.0,54.1398,54.1818,54.1231,54.1566,11015.0
2019-01-18 14:40:00,64.52,64.55,64.46,64.52,12605.0,54.1566,54.1818,54.1063,54.1566,12605.0
2019-01-18 14:50:00,64.53,64.62,64.49,64.58,14017.0,54.165,54.2406,54.1315,54.207,14017.0
2019-01-18 15:00:00,64.56,64.56,64.45,64.45,19048.0,54.1902,54.1902,54.0979,54.0979,19048.0
2019-01-18 15:10:00,64.45,64.58,64.44,64.48,35619.0,54.0979,54.207,54.0895,54.1231,35619.0
2019-01-18 15:20:00,64.49,64.5,64.38,64.4,22822.0,54.1315,54.1398,54.0391,54.0559,22822.0
2019-01-18 15:30:00,64.4,64.54,64.4,64.52,41807.0,54.0559,54.1734,54.0559,54.1566,41807.0
2019-01-18 15:40:00,64.53,64.75,64.53,64.61,80324.0,54.165,54.3497,54.165,54.2322,80324.0
2019-01-18 15:50:00,64.6,64.75,64.44,64.68,226213.0,54.2238,54.3497,54.0895,54.2909,226213.0
2019-01-22 09:30:00,65.0,66.7,63.28,64.6,190881.0,54.5595,55.9865,53.1158,54.2238,190881.0
2019-01-22 09:40:00,64.65,64.72,63.69,64.45,115363.0,54.2658,54.3245,53.46,54.0979,115363.0
2019-01-22 09:50:00,64.5,64.7,64.25,64.39,54425.0,54.1398,54.3077,53.93,54.0475,54425.0
2019-01-22 10:00:00,64.39,64.51,63.87,63.94,77328.0,54.0475,54.1482,53.611,53.6698,77328.0
2019-01-22 10:10:00,63.97,64.22,63.8,63.98,61800.0,53.695,53.9048,53.5523,53.7034,61800.0
2019-01-22 10:20:00,63.93,64.17,63.89,64.05,70190.0,53.6614,53.8629,53.6278,53.7621,70190.0
2019-01-22 10:30:00,64.07,64.21,63.73,63.78,77269.0,53.7789,53.8964,53.4935,53.5355,77269.0
2019-01-22 10:40:00,63.8,64.01,63.79,63.88,63574.0,53.5523,53.7286,53.5439,53.6194,63574.0
2019-01-22 10:50:00,63.9,64.13,63.86,63.86,49500.0,53.6362,53.8293,53.6026,53.6026,49500.0
2019-01-22 11:00:00,63.88,64.23,63.86,64.05,76749.0,53.6194,53.9132,53.6026,53.7621,76749.0
2019-01-22 11:10:00,64.1,64.33,64.08,64.17,42521.0,53.8041,53.9972,53.7873,53.8629,42521.0
2019-01-22 11:20:00,64.19,64.45,64.18,64.43,45946.0,53.8796,54.0979,53.8712,54.0811,45946.0
2019-01-22 11:30:00,64.44,64.57,64.28,64.31,21302.0,54.0895,54.1986,53.9552,53.9804,21302.0
2019-01-22 11:40:00,64.27,64.33,64.17,64.18,26561.0,53.9468,53.9972,53.8629,53.8712,26561.0
2019-01-22 11:50:00,64.18,64.2,63.99,64.05,43419.0,53.8712,53.888,53.7118,53.7621,43419.0
2019-01-22 12:00:00,64.08,64.36,64.06,64.32,24337.0,53.7873,54.0223,53.7705,53.9888,24337.0
2019-01-22 12:10:00,64.34,64.43,64.16,64.16,48661.0,54.0055,54.0811,53.8545,53.8545,48661.0
2019-01-22 12:20:00,64.19,64.26,63.79,63.79,87227.0,53.8796,53.9384,53.5439,53.5439,87227.0
2019-01-22 12:30:00,63.81,63.96,63.75,63.9,84861.0,53.5607,53.6866,53.5103,53.6362,84861.0
2019-01-22 12:40:00,63.89,64.4,63.86,64.36,73831.0,53.6278,54.0559,53.6026,54.0223,73831.0
2019-01-22 12:50:00,64.34,64.42,64.14,64.14,28711.0,54.0055,54.0727,53.8377,53.8377,28711.0
2019-01-22 13:00:00,64.13,64.14,63.99,64.01,35085.0,53.8293,53.8377,53.7118,53.7286,35085.0
2019-01-22 13:10:00,64.0,64.17,63.89,64.05,40930.0,53.7202,53.8629,53.6278,53.7621,40930.0
2019-01-22 13:20:00,64.06,64.54,64.06,64.53,36975.0,53.7705,54.1734,53.7705,54.165,36975.0
2019-01-22 13:30:00,64.48,64.59,64.41,64.59,33925.0,54.1231,54.2154,54.0643,54.2154,33925.0
2019-01-22 13:40:00,64.6,64.86,64.56,64.83,44498.0,54.2238,54.442,54.1902,54.4168,44498.0
2019-01-22 13:50:00,64.84,65.06,64.82,65.0,69664.0,54.4252,54.6099,54.4084,54.5595,69664.0
2019-01-22 14:00:00,64.98,65.0,64.74,64.8,89515.0,54.5427,54.5595,54.3413,54.3917,89515.0
2019-01-22 14:10:00,64.8,64.82,64.56,64.57,91277.0,54.3917,54.4084,54.1902,54.1986,91277.0
2019-01-22 14:20:00,64.57,64.62,64.31,64.36,81503.0,54.1986,54.2406,53.9804,54.0223,81503.0
2019-01-22 14:30:00,64.37,64.39,64.14,64.32,60165.0,54.0307,54.0475,53.8377,53.9888,60165.0
2019-01-22 14:40:00,64.31,64.44,64.25,64.26,36576.0,53.9804,54.0895,53.93,53.9384,36576.0
2019-01-22 14:50:00,64.25,64.49,64.25,64.44,35459.0,53.93,54.1315,53.93,54.0895,35459.0
2019-01-22 15:00:00,64.43,64.43,64.24,64.33,31359.0,54.0811,54.0811,53.9216,53.9972,31359.0
2019-01-22 15:10:00,64.33,64.5,64.3,64.49,45675.0,53.9972,54.1398,53.972,54.1315,45675.0
2019-01-22 15:20:00,64.51,64.6,64.41,64.51,36671.0,54.1482,54.2238,54.0643,54.1482,36671.0
2019-01-22 15:30:00,64.53,64.56,64.25,64.5,80692.0,54.165,54.1902,53.93,54.1398,80692.0
2019-01-22 15:40:00,64.51,64.6,64.17,64.26,131935.0,54.1482,54.2238,53.8629,53.9384,131935.0
2019-01-22 15:50:00,64.26,64.81,64.23,64.79,308842.0,53.9384,54.4001,53.9132,54.3833,308842.0
2019-01-23 09:30:00,64.88,65.19,64.79,64.95,74372.0,54.4588,54.719,54.3833,54.5176,74372.0
2019-01-23 09:40:00,64.97,65.1,64.79,65.01,74620.0,54.5344,54.6435,54.3833,54.5679,74620.0
2019-01-23 09:50:00,65.07,65.17,64.98,65.0,25094.0,54.6183,54.7022,54.5427,54.5595,25094.0
2019-01-23 10:00:00,65.03,65.19,65.02,65.11,24280.0,54.5847,54.719,54.5763,54.6519,24280.0
2019-01-23 10:10:00,65.11,65.14,65.02,65.12,51461.0,54.6519,54.677,54.5763,54.6603,51461.0
2019-01-23 10:20:00,65.11,65.17,64.83,64.83,68743.0,54.6519,54.7022,54.4168,54.4168,68743.0
2019-01-23 10:30:00,64.87,64.96,64.74,64.92,74274.0,54.4504,54.526,54.3413,54.4924,74274.0
2019-01-23 10:40:00,64.94,64.97,64.83,64.91,33309.0,54.5092,54.5344,54.4168,54.484,33309.0
2019-01-23 10:50:00,64.91,64.98,64.87,64.97,49518.0,54.484,54.5427,54.4504,54.5344,49518.0
2019-01-23 11:00:00,64.98,65.02,64.89,64.93,32689.0,54.5427,54.5763,54.4672,54.5008,32689.0
2019-01-23 11:10:00,64.92,64.98,64.82,64.87,43459.0,54.4924,54.5427,54.4084,54.4504,43459.0
2019-01-23 11:20:00,64.87,64.98,64.86,64.96,35715.0,54.4504,54.5427,54.442,54.526,35715.0
2019-01-23 11:30:00,64.95,65.01,64.92,65.0,18763.0,54.5176,54.5679,54.4924,54.5595,18763.0
2019-01-23 11:40:00,65.0,65.07,64.84,64.89,50824.0,54.5595,54.6183,54.4252,54.4672,50824.0
2019-01-23 11:50:00,64.9,64.91,64.61,64.68,36849.0,54.4756,54.484,54.2322,54.2909,36849.0
2019-01-23 12:00:00,64.7,64.8,64.52,64.54,48136.0,54.3077,54.3917,54.1566,54.1734,48136.0
2019-01-23 12:10:00,64.58,64.59,64.46,64.59,27947.0,54.207,54.2154,54.1063,54.2154,27947.0
2019-01-23 12:20:00,64.57,64.67,64.51,64.67,31414.0,54.1986,54.2825,54.1482,54.2825,31414.0
2019-01-23 12:30:00,64.66,64.75,64.63,64.66,28360.0,54.2741,54.3497,54.249,54.2741,28360.0
2019-01-23 12:40:00,64.65,64.75,64.55,64.55,32651.0,54.2658,54.3497,54.1818,54.1818,32651.0
2019-01-23 12:50:00,64.56,64.61,64.49,64.61,17562.0,54.1902,54.2322,54.1315,54.2322,17562.0
2019-01-23 13:00:00,64.61,64.69,64.56,64.69,23201.0,54.2322,54.2993,54.1902,54.2993,23201.0
2019-01-23 13:10:00,64.68,64.78,64.65,64.72,16705.0,54.2909,54.3749,54.2658,54.3245,16705.0
2019-01-23 13:20:00,64.71,64.72,64.56,64.58,18721.0,54.3161,54.3245,54.1902,54.207,18721.0
2019-01-23 13:30:00,64.59,64.66,64.59,64.62,26572.0,54.2154,54.2741,54.2154,54.2406,26572.0
2019-01-23 13:40:00,64.64,64.69,64.61,64.63,22508.0,54.2574,54.2993,54.2322,54.249,22508.0
2019-01-23 13:50:00,64.63,64.66,64.58,64.6,33960.0,54.249,54.2741,54.207,54.2238,33960.0
2019-01-23 14:00:00,64.63,64.77,64.62,64.73,29443.0,54.249,54.3665,54.2406,54.3329,29443.0
2019-01-23 14:10:00,64.73,64.75,64.54,64.54,24543.0,54.3329,54.3497,54.1734,54.1734,24543.0
2019-01-23 14:20:00,64.54,64.75,64.52,64.72,39789.0,54.1734,54.3497,54.1566,54.3245,39789.0
2019-01-23 14:30:00,64.71,64.73,64.62,64.64,31080.0,54.3161,54.3329,54.2406,54.2574,31080.0
2019-01-23 14:40:00,64.64,64.65,64.56,64.59,19598.0,54.2574,54.2658,54.1902,54.2154,19598.0
2019-01-23 14:50:00,64.6,64.84,64.6,64.81,50138.0,54.2238,54.4252,54.2238,54.4001,50138.0
2019-01-23 15:00:00,64.81,64.91,64.77,64.81,40147.0,54.4001,54.484,54.3665,54.4001,40147.0
2019-01-23 15:10:00,64.8,64.97,64.79,64.97,50543.0,54.3917,54.5344,54.3833,54.5344,50543.0
2019-01-23 15:20:00,64.96,65.01,64.93,64.93,49404.0,54.526,54.5679,54.5008,54.5008,49404.0
2019-01-23 15:30:00,64.94,64.95,64.84,64.9,81751.0,54.5092,54.5176,54.4252,54.4756,81751.0
2019-01-23 15:40:00,64.9,65.0,64.88,64.9,148095.0,54.4756,54.5595,54.4588,54.4756,148095.0
2019-01-23 15:50:00,64.91,65.09,64.85,65.07,309470.0,54.484,54.6351,54.4336,54.6183,309470.0
2019-01-24 09:30:00,64.96,64.96,64.33,64.55,75112.0,54.526,54.526,53.9972,54.1818,75112.0
2019-01-24 09:40:00,64.56,65.0,64.49,64.87,22284.0,54.1902,54.5595,54.1315,54.4504,22284.0
2019-01-24 09:50:00,64.87,64.93,64.77,64.87,14393.0,54.4504,54.5008,54.3665,54.4504,14393.0
2019-01-24 10:00:00,64.87,64.94,64.82,64.83,16123.0,54.4504,54.5092,54.4084,54.4168,16123.0
2019-01-24 10:10:00,64.84,65.03,64.8,64.98,26455.0,54.4252,54.5847,54.3917,54.5427,26455.0
2019-01-24 10:20:00,64.97,65.16,64.91,65.12,21178.0,54.5344,54.6938,54.484,54.6603,21178.0
2019-01-24 10:30:00,65.13,65.14,64.98,65.12,25012.0,54.6687,54.677,54.5427,54.6603,25012.0
2019-01-24 10:40:00,65.09,65.11,64.97,65.06,27769.0,54.6351,54.6519,54.5344,54.6099,27769.0
2019-01-24 10:50:00,65.04,65.06,64.94,64.99,33480.0,54.5931,54.6099,54.5092,54.5511,33480.0
2019-01-24 11:00:00,65.0,65.08,64.9,65.02,61251.0,54.5595,54.6267,54.4756,54.5763,61251.0
2019-01-24 11:10:00,65.0,65.07,64.98,65.0,26468.0,54.5595,54.6183,54.5427,54.5595,26468.0
2019-01-24 11:20:00,64.99,64.99,64.82,64.84,59349.0,54.5511,54.5511,54.4084,54.4252,59349.0
2019-01-24 11:30:00,64.83,64.83,64.64,64.67,52969.0,54.4168,54.4168,54.2574,54.2825,52969.0
2019-01-24 11:40:00,64.66,64.72,64.61,64.64,43298.0,54.2741,54.3245,54.2322,54.2574,43298.0
2019-01-24 11:50:00,64.64,64.92,64.63,64.92,69084.0,54.2574,54.4924,54.249,54.4924,69084.0
2019-01-24 12:00:00,64.92,65.01,64.84,64.84,27611.0,54.4924,54.5679,54.4252,54.4252,27611.0
2019-01-24 12:10:00,64.84,64.9,64.7,64.72,19486.0,54.4252,54.4756,54.3077,54.3245,19486.0
2019-01-24 12:20:00,64.72,64.73,64.64,64.66,17804.0,54.3245,54.3329,54.2574,54.2741,17804.0
2019-01-24 12:30:00,64.66,64.82,64.64,64.77,16952.0,54.2741,54.4084,54.2574,54.3665,16952.0
2019-01-24 12:40:00,64.75,64.79,64.7,64.73,15597.0,54.3497,54.3833,54.3077,54.3329,15597.0
2019-01-24 12:50:00,64.73,64.77,64.67,64.71,16683.0,54.3329,54.3665,54.2825,54.3161,16683.0
2019-01-24 13:00:00,64.72,64.73,64.62,64.63,15183.0,54.3245,54.3329,54.2406,54.249,15183.0
2019-01-24 13:10:00,64.59,64.59,64.41,64.54,18019.0,54.2154,54.2154,54.0643,54.1734,18019.0
2019-01-24 13:20:00,64.53,64.69,64.52,64.63,15394.0,54.165,54.2993,54.1566,54.249,15394.0
2019-01-24 13:30:00,64.62,64.74,64.61,64.7,8885.0,54.2406,54.3413,54.2322,54.3077,8885.0
2019-01-24 13:40:00,64.7,64.75,64.62,64.75,15591.0,54.3077,54.3497,54.2406,54.3497,15591.0
2019-01-24 13:50:00,64.75,64.8,64.7,64.74,15076.0,54.3497,54.3917,54.3077,54.3413,15076.0
2019-01-24 14:00:00,64.76,64.81,64.71,64.76,22403.0,54.3581,54.4001,54.3161,54.3581,22403.0
2019-01-24 14:10:00,64.79,64.82,64.72,64.78,20202.0,54.3833,54.4084,54.3245,54.3749,20202.0
2019-01-24 14:20:00,64.79,64.8,64.74,64.79,14236.0,54.3833,54.3917,54.3413,54.3833,14236.0
2019-01-24 14:30:00,64.78,64.88,64.76,64.88,12520.0,54.3749,54.4588,54.3581,54.4588,12520.0
2019-01-24 14:40:00,64.87,64.89,64.81,64.84,19506.0,54.4504,54.4672,54.4001,54.4252,19506.0
2019-01-24 14:50:00,64.87,64.9,64.78,64.8,45700.0,54.4504,54.4756,54.3749,54.3917,45700.0
2019-01-24 15:00:00,64.81,64.92,64.78,64.89,21366.0,54.4001,54.4924,54.3749,54.4672,21366.0
2019-01-24 15:10:00,64.89,64.93,64.85,64.86,27167.0,54.4672,54.5008,54.4336,54.442,27167.0
2019-01-24 15:20:00,64.87,64.87,64.76,64.76,48011.0,54.4504,54.4504,54.3581,54.3581,48011.0
2019-01-24 15:30:00,64.77,64.78,64.69,64.72,47233.0,54.3665,54.3749,54.2993,54.3245,47233.0
2019-01-24 15:40:00,64.72,64.74,64.64,64.67,69657.0,54.3245,54.3413,54.2574,54.2825,69657.0
2019-01-24 15:50:00,64.67,64.77,64.62,64.73,129811.0,54.2825,54.3665,54.2406,54.3329,129811.0
2019-01-25 09:30:00,65.04,65.27,64.93,65.22,47450.0,54.5931,54.7862,54.5008,54.7442,47450.0
2019-01-25 09:40:00,65.27,65.37,65.24,65.3,8589.0,54.7862,54.8701,54.761,54.8113,8589.0
2019-01-25 09:50:00,65.36,65.45,65.27,65.42,67747.0,54.8617,54.9373,54.7862,54.9121,67747.0
2019-01-25 10:00:00,65.37,65.51,65.35,65.48,148367.0,54.8701,54.9876,54.8533,54.9624,148367.0
2019-01-25 10:10:00,65.49,65.69,65.49,65.65,22817.0,54.9708,55.1387,54.9708,55.1051,22817.0
2019-01-25 10:20:00,65.62,65.81,65.61,65.71,40108.0,55.08,55.2394,55.0716,55.1555,40108.0
2019-01-25 10:30:00,65.71,65.91,65.66,65.89,59297.0,55.1555,55.3234,55.1135,55.3066,59297.0
2019-01-25 10:40:00,65.89,65.9,65.76,65.79,36220.0,55.3066,55.315,55.1975,55.2226,36220.0
2019-01-25 10:50:00,65.78,65.9,65.72,65.9,17149.0,55.2143,55.315,55.1639,55.315,17149.0
2019-01-25 11:00:00,65.89,65.97,65.86,65.95,14995.0,55.3066,55.3737,55.2814,55.3569,14995.0
2019-01-25 11:10:00,65.96,66.01,65.95,66.0,14687.0,55.3653,55.4073,55.3569,55.3989,14687.0
2019-01-25 11:20:00,65.99,66.0,65.9,65.94,34546.0,55.3905,55.3989,55.315,55.3486,34546.0
2019-01-25 11:30:00,65.94,65.97,65.86,65.95,35025.0,55.3486,55.3737,55.2814,55.3569,35025.0
2019-01-25 11:40:00,65.96,65.97,65.74,65.74,20336.0,55.3653,55.3737,55.1807,55.1807,20336.0
2019-01-25 11:50:00,65.75,65.79,65.72,65.73,22179.0,55.1891,55.2226,55.1639,55.1723,22179.0
2019-01-25 12:00:00,65.74,65.74,65.59,65.67,25723.0,55.1807,55.1807,55.0548,55.1219,25723.0
2019-01-25 12:10:00,65.67,65.69,65.62,65.62,19642.0,55.1219,55.1387,55.08,55.08,19642.0
2019-01-25 12:20:00,65.63,65.69,65.54,65.63,72008.0,55.0883,55.1387,55.0128,55.0883,72008.0
2019-01-25 12:30:00,65.66,65.66,65.5,65.56,30584.0,55.1135,55.1135,54.9792,55.0296,30584.0
2019-01-25 12:40:00,65.56,65.61,65.46,65.55,44608.0,55.0296,55.0716,54.9457,55.0212,44608.0
2019-01-25 12:50:00,65.56,65.58,65.46,65.51,13660.0,55.0296,55.0464,54.9457,54.9876,13660.0
2019-01-25 13:00:00,65.5,65.56,65.46,65.53,28240.0,54.9792,55.0296,54.9457,55.0044,28240.0
2019-01-25 13:10:00,65.53,65.54,65.41,65.41,18507.0,55.0044,55.0128,54.9037,54.9037,18507.0
2019-01-25 13:20:00,65.4,65.52,65.38,65.5,23712.0,54.8953,54.996,54.8785,54.9792,23712.0
2019-01-25 13:30:00,65.48,65.54,65.44,65.46,22201.0,54.9624,55.0128,54.9289,54.9457,22201.0
2019-01-25 13:40:00,65.46,65.51,65.42,65.49,36812.0,54.9457,54.9876,54.9121,54.9708,36812.0
2019-01-25 13:50:00,65.49,65.57,65.49,65.56,21100.0,54.9708,55.038,54.9708,55.0296,21100.0
2019-01-25 14:00:00,65.57,65.58,65.43,65.52,31092.0,55.038,55.0464,54.9205,54.996,31092.0
2019-01-25 14:10:00,65.51,65.54,65.43,65.45,25892.0,54.9876,55.0128,54.9205,54.9373,25892.0
2019-01-25 14:20:00,65.46,65.64,65.42,65.54,128901.0,54.9457,55.0967,54.9121,55.0128,128901.0
2019-01-25 14:30:00,65.54,65.66,65.52,65.61,34201.0,55.0128,55.1135,54.996,55.0716,34201.0
2019-01-25 14:40:00,65.61,65.65,65.49,65.49,29449.0,55.0716,55.1051,54.9708,54.9708,29449.0
2019-01-25 14:50:00,65.48,65.75,65.47,65.64,61488.0,54.9624,55.1891,54.954,55.0967,61488.0
2019-01-25 15:00:00,65.62,65.76,65.62,65.73,34166.0,55.08,55.1975,55.08,55.1723,34166.0
2019-01-25 15:10:00,65.74,66.01,65.7,66.01,85713.0,55.1807,55.4073,55.1471,55.4073,85713.0
2019-01-25 15:20:00,66.02,66.05,65.67,65.72,48946.0,55.4157,55.4409,55.1219,55.1639,48946.0
2019-01-25 15:30:00,65.72,65.72,65.53,65.59,55927.0,55.1639,55.1639,55.0044,55.0548,55927.0
2019-01-25 15:40:00,65.6,65.88,65.57,65.87,135346.0,55.0632,55.2982,55.038,55.2898,135346.0
2019-01-25 15:50:00,65.87,66.06,65.8,66.01,249724.0,55.2898,55.4493,55.231,55.4073,249724.0
2019-01-28 09:30:00,65.77,66.05,65.38,65.89,73895.0,55.2059,55.4409,54.8785,55.3066,73895.0
2019-01-28 09:40:00,65.93,66.07,65.77,66.01,12892.0,55.3402,55.4577,55.2059,55.4073,12892.0
2019-01-28 09:50:00,65.98,66.11,65.89,66.03,31979.0,55.3821,55.4912,55.3066,55.4241,31979.0
2019-01-28 10:00:00,66.0,66.13,65.91,66.06,34359.0,55.3989,55.508,55.3234,55.4493,34359.0
2019-01-28 10:10:00,66.04,66.28,65.99,66.21,24823.0,55.4325,55.6339,55.3905,55.5752,24823.0
2019-01-28 10:20:00,66.22,66.31,66.11,66.2,14333.0,55.5836,55.6591,55.4912,55.5668,14333.0
2019-01-28 10:30:00,66.21,66.29,66.09,66.11,37689.0,55.5752,55.6423,55.4745,55.4912,37689.0
2019-01-28 10:40:00,66.1,66.29,66.09,66.2,34035.0,55.4829,55.6423,55.4745,55.5668,34035.0
2019-01-28 10:50:00,66.2,66.31,66.17,66.25,79279.0,55.5668,55.6591,55.5416,55.6088,79279.0
2019-01-28 11:00:00,66.25,66.33,66.17,66.29,48542.0,55.6088,55.6759,55.5416,55.6423,48542.0
2019-01-28 11:10:00,66.3,66.35,66.19,66.19,14581.0,55.6507,55.6927,55.5584,55.5584,14581.0
2019-01-28 11:20:00,66.18,66.36,66.18,66.34,27905.0,55.55,55.7011,55.55,55.6843,27905.0
2019-01-28 11:30:00,66.36,66.39,66.24,66.27,32029.0,55.7011,55.7263,55.6004,55.6255,32029.0
2019-01-28 11:40:00,66.26,66.28,66.07,66.11,55758.0,55.6172,55.6339,55.4577,55.4912,55758.0
2019-01-28 11:50:00,66.1,66.3,66.08,66.22,32447.0,55.4829,55.6507,55.4661,55.5836,32447.0
2019-01-28 12:00:00,66.23,66.4,66.22,66.4,11408.0,55.592,55.7347,55.5836,55.7347,11408.0
2019-01-28 12:10:00,66.39,66.42,66.32,66.33,10308.0,55.7263,55.7515,55.6675,55.6759,10308.0
2019-01-28 12:20:00,66.32,66.4,66.29,66.32,25946.0,55.6675,55.7347,55.6423,55.6675,25946.0
2019-01-28 12:30:00,66.3,66.33,66.21,66.33,11119.0,55.6507,55.6759,55.5752,55.6759,11119.0
2019-01-28 12:40:00,66.33,66.38,66.29,66.37,15167.0,55.6759,55.7179,55.6423,55.7095,15167.0
2019-01-28 12:50:00,66.37,66.55,66.37,66.5,37880.0,55.7095,55.8606,55.7095,55.8186,37880.0
2019-01-28 13:00:00,66.49,66.59,66.48,66.56,20893.0,55.8102,55.8941,55.8018,55.869,20893.0
2019-01-28 13:10:00,66.57,66.67,66.56,66.57,19355.0,55.8774,55.9613,55.869,55.8774,19355.0
2019-01-28 13:20:00,66.56,66.64,66.5,66.57,14275.0,55.869,55.9361,55.8186,55.8774,14275.0
2019-01-28 13:30:00,66.57,66.77,66.57,66.76,26987.0,55.8774,56.0452,55.8774,56.0368,26987.0
2019-01-28 13:40:00,66.76,66.83,66.68,66.74,17427.0,56.0368,56.0956,55.9697,56.0201,17427.0
2019-01-28 13:50:00,66.75,66.77,66.69,66.71,19070.0,56.0284,56.0452,55.9781,55.9949,19070.0
2019-01-28 14:00:00,66.71,66.75,66.56,66.63,30942.0,55.9949,56.0284,55.869,55.9277,30942.0
2019-01-28 14:10:00,66.64,66.66,66.51,66.57,42768.0,55.9361,55.9529,55.827,55.8774,42768.0
2019-01-28 14:20:00,66.59,66.61,66.5,66.61,38410.0,55.8941,55.9109,55.8186,55.9109,38410.0
2019-01-28 14:30:00,66.61,66.68,66.57,66.68,25335.0,55.9109,55.9697,55.8774,55.9697,25335.0
2019-01-28 14:40:00,66.69,66.78,66.65,66.78,23290.0,55.9781,56.0536,55.9445,56.0536,23290.0
2019-01-28 14:50:00,66.77,66.85,66.76,66.81,20459.0,56.0452,56.1124,56.0368,56.0788,20459.0
2019-01-28 15:00:00,66.81,66.87,66.69,66.77,39660.0,56.0788,56.1292,55.9781,56.0452,39660.0
2019-01-28 15:10:00,66.78,66.82,66.75,66.76,35944.0,56.0536,56.0872,56.0284,56.0368,35944.0
2019-01-28 15:20:00,66.76,66.82,66.62,66.72,45598.0,56.0368,56.0872,55.9193,56.0033,45598.0
2019-01-28 15:30:00,66.7,66.75,66.57,66.59,47917.0,55.9865,56.0284,55.8774,55.8941,47917.0
2019-01-28 15:40:00,66.59,66.7,66.42,66.49,51887.0,55.8941,55.9865,55.7515,55.8102,51887.0
2019-01-28 15:50:00,66.5,66.74,66.44,66.71,155207.0,55.8186,56.0201,55.7682,55.9949,155207.0
2019-01-29 09:30:00,66.73,67.06,66.51,66.85,38894.0,56.0117,56.2887,55.827,56.1124,38894.0
2019-01-29 09:40:00,66.83,67.19,66.81,67.19,44257.0,56.0956,56.3978,56.0788,56.3978,44257.0
2019-01-29 09:50:00,67.19,67.31,67.11,67.18,70048.0,56.3978,56.4985,56.3306,56.3894,70048.0
2019-01-29 10:00:00,67.15,67.19,66.92,66.98,30849.0,56.3642,56.3978,56.1711,56.2215,30849.0
2019-01-29 10:10:00,66.96,67.1,66.95,67.1,42826.0,56.2047,56.3222,56.1963,56.3222,42826.0
2019-01-29 10:20:00,67.1,67.37,67.05,67.33,160148.0,56.3222,56.5489,56.2803,56.5153,160148.0
2019-01-29 10:30:00,67.33,67.42,67.11,67.18,54333.0,56.5153,56.5908,56.3306,56.3894,54333.0
2019-01-29 10:40:00,67.16,67.29,67.14,67.18,29322.0,56.3726,56.4817,56.3558,56.3894,29322.0
2019-01-29 10:50:00,67.2,67.22,67.05,67.14,33649.0,56.4062,56.423,56.2803,56.3558,33649.0
2019-01-29 11:00:00,67.14,67.17,67.04,67.17,22603.0,56.3558,56.381,56.2719,56.381,22603.0
2019-01-29 11:10:00,67.17,67.33,67.17,67.3,59313.0,56.381,56.5153,56.381,56.4901,59313.0
2019-01-29 11:20:00,67.3,67.36,67.25,67.3,42935.0,56.4901,56.5405,56.4481,56.4901,42935.0
2019-01-29 11:30:00,67.29,67.45,67.29,67.34,141921.0,56.4817,56.616,56.4817,56.5237,141921.0
2019-01-29 11:40:00,67.33,67.49,67.31,67.44,127601.0,56.5153,56.6496,56.4985,56.6076,127601.0
2019-01-29 11:50:00,67.43,67.44,67.35,67.42,20324.0,56.5992,56.6076,56.5321,56.5908,20324.0
2019-01-29 12:00:00,67.42,67.45,67.38,67.42,19454.0,56.5908,56.616,56.5573,56.5908,19454.0
2019-01-29 12:10:00,67.43,67.57,67.41,67.5,22120.0,56.5992,56.7167,56.5824,56.658,22120.0
2019-01-29 12:20:00,67.48,67.6,67.45,67.58,56357.0,56.6412,56.7419,56.616,56.7251,56357.0
2019-01-29 12:30:00,67.57,67.6,67.49,67.6,186089.0,56.7167,56.7419,56.6496,56.7419,186089.0
2019-01-29 12:40:00,67.6,67.61,67.48,67.49,29011.0,56.7419,56.7503,56.6412,56.6496,29011.0
2019-01-29 12:50:00,67.49,67.57,67.46,67.52,27426.0,56.6496,56.7167,56.6244,56.6748,27426.0
2019-01-29 13:00:00,67.53,67.54,67.45,67.46,25839.0,56.6832,56.6916,56.616,56.6244,25839.0
2019-01-29 13:10:00,67.48,67.52,67.44,67.52,16544.0,56.6412,56.6748,56.6076,56.6748,16544.0
2019-01-29 13:20:00,67.53,67.61,67.46,67.61,235898.0,56.6832,56.7503,56.6244,56.7503,235898.0
2019-01-29 13:30:00,67.61,67.62,67.49,67.51,36046.0,56.7503,56.7587,56.6496,56.6664,36046.0
2019-01-29 13:40:00,67.51,67.66,67.47,67.54,119905.0,56.6664,56.7923,56.6328,56.6916,119905.0
2019-01-29 13:50:00,67.53,67.63,67.51,67.63,22310.0,56.6832,56.7671,56.6664,56.7671,22310.0
2019-01-29 14:00:00,67.63,67.63,67.53,67.56,16497.0,56.7671,56.7671,56.6832,56.7083,16497.0
2019-01-29 14:10:00,67.55,67.57,67.47,67.49,24500.0,56.6999,56.7167,56.6328,56.6496,24500.0
2019-01-29 14:20:00,67.48,67.49,67.42,67.46,30999.0,56.6412,56.6496,56.5908,56.6244,30999.0
2019-01-29 14:30:00,67.46,67.53,67.45,67.45,21660.0,56.6244,56.6832,56.616,56.616,21660.0
2019-01-29 14:40:00,67.44,67.44,67.35,67.4,34131.0,56.6076,56.6076,56.5321,56.574,34131.0
2019-01-29 14:50:00,67.41,67.43,67.17,67.21,41928.0,56.5824,56.5992,56.381,56.4146,41928.0
2019-01-29 15:00:00,67.21,67.32,67.16,67.29,18562.0,56.4146,56.5069,56.3726,56.4817,18562.0
2019-01-29 15:10:00,67.3,67.33,67.28,67.33,20260.0,56.4901,56.5153,56.4733,56.5153,20260.0
2019-01-29 15:20:00,67.33,67.36,67.23,67.26,24763.0,56.5153,56.5405,56.4313,56.4565,24763.0
2019-01-29 15:30:00,67.26,67.28,67.1,67.12,37663.0,56.4565,56.4733,56.3222,56.339,37663.0
2019-01-29 15:40:00,67.13,67.32,67.13,67.32,130946.0,56.3474,56.5069,56.3474,56.5069,130946.0
2019-01-29 15:50:00,67.34,67.55,67.25,67.53,219630.0,56.5237,56.6999,56.4481,56.6832,219630.0
2019-01-30 09:30:00,67.52,67.66,67.18,67.26,99799.0,56.6748,56.7923,56.3894,56.4565,99799.0
2019-01-30 09:40:00,67.31,67.55,67.22,67.45,14691.0,56.4985,56.6999,56.423,56.616,14691.0
2019-01-30 09:50:00,67.44,67.83,67.32,67.78,51736.0,56.6076,56.935,56.5069,56.893,51736.0
2019-01-30 10:00:00,67.75,67.95,67.66,67.92,73173.0,56.8678,57.0357,56.7923,57.0105,73173.0
2019-01-30 10:10:00,67.94,68.14,67.92,67.98,31440.0,57.0273,57.1952,57.0105,57.0609,31440.0
2019-01-30 10:20:00,67.97,68.13,67.82,68.13,37897.0,57.0525,57.1868,56.9266,57.1868,37897.0
2019-01-30 10:30:00,68.13,68.26,68.01,68.22,28060.0,57.1868,57.2959,57.0861,57.2623,28060.0
2019-01-30 10:40:00,68.22,68.23,68.02,68.09,21368.0,57.2623,57.2707,57.0945,57.1532,21368.0
2019-01-30 10:50:00,68.1,68.16,67.98,68.0,62435.0,57.1616,57.212,57.0609,57.0777,62435.0
2019-01-30 11:00:00,68.01,68.09,67.96,68.0,86475.0,57.0861,57.1532,57.0441,57.0777,86475.0
2019-01-30 11:10:00,68.02,68.04,67.94,67.96,16240.0,57.0945,57.1112,57.0273,57.0441,16240.0
2019-01-30 11:20:00,67.97,68.1,67.92,67.99,29246.0,57.0525,57.1616,57.0105,57.0693,29246.0
2019-01-30 11:30:00,68.0,68.06,67.98,68.02,16030.0,57.0777,57.128,57.0609,57.0945,16030.0
2019-01-30 11:40:00,68.02,68.05,67.95,68.0,22366.0,57.0945,57.1196,57.0357,57.0777,22366.0
2019-01-30 11:50:00,68.01,68.15,68.01,68.09,18917.0,57.0861,57.2036,57.0861,57.1532,18917.0
2019-01-30 12:00:00,68.09,68.29,68.09,68.29,30107.0,57.1532,57.3211,57.1532,57.3211,30107.0
2019-01-30 12:10:00,68.29,68.29,68.13,68.13,24625.0,57.3211,57.3211,57.1868,57.1868,24625.0
2019-01-30 12:20:00,68.13,68.14,68.02,68.03,43535.0,57.1868,57.1952,57.0945,57.1029,43535.0
2019-01-30 12:30:00,68.03,68.17,68.01,68.09,28745.0,57.1029,57.2204,57.0861,57.1532,28745.0
2019-01-30 12:40:00,68.1,68.18,68.08,68.12,18436.0,57.1616,57.2288,57.1448,57.1784,18436.0
2019-01-30 12:50:00,68.13,68.16,68.05,68.12,15462.0,57.1868,57.212,57.1196,57.1784,15462.0
2019-01-30 13:00:00,68.14,68.16,68.08,68.12,16805.0,57.1952,57.212,57.1448,57.1784,16805.0
2019-01-30 13:10:00,68.13,68.19,68.02,68.04,40162.0,57.1868,57.2372,57.0945,57.1112,40162.0
2019-01-30 13:20:00,68.04,68.1,67.94,67.96,89497.0,57.1112,57.1616,57.0273,57.0441,89497.0
2019-01-30 13:30:00,67.98,68.04,67.94,68.01,54025.0,57.0609,57.1112,57.0273,57.0861,54025.0
2019-01-30 13:40:00,68.0,68.04,67.89,67.89,113995.0,57.0777,57.1112,56.9853,56.9853,113995.0
2019-01-30 13:50:00,67.9,68.01,67.87,67.94,51903.0,56.9937,57.0861,56.9685,57.0273,51903.0
2019-01-30 14:00:00,67.94,68.42,67.89,68.22,166609.0,57.0273,57.4302,56.9853,57.2623,166609.0
2019-01-30 14:10:00,68.22,68.46,68.21,68.42,67757.0,57.2623,57.4638,57.2539,57.4302,67757.0
2019-01-30 14:20:00,68.42,68.51,68.3,68.31,45411.0,57.4302,57.5058,57.3295,57.3379,45411.0
2019-01-30 14:30:00,68.31,68.38,68.21,68.37,51771.0,57.3379,57.3966,57.2539,57.3882,51771.0
2019-01-30 14:40:00,68.37,68.38,68.19,68.33,56844.0,57.3882,57.3966,57.2372,57.3547,56844.0
2019-01-30 14:50:00,68.32,68.55,68.21,68.55,167756.0,57.3463,57.5393,57.2539,57.5393,167756.0
2019-01-30 15:00:00,68.55,68.55,68.28,68.29,27616.0,57.5393,57.5393,57.3127,57.3211,27616.0
2019-01-30 15:10:00,68.26,68.43,68.22,68.37,40309.0,57.2959,57.4386,57.2623,57.3882,40309.0
2019-01-30 15:20:00,68.36,68.39,68.1,68.13,49574.0,57.3798,57.405,57.1616,57.1868,49574.0
2019-01-30 15:30:00,68.13,68.23,68.1,68.2,52540.0,57.1868,57.2707,57.1616,57.2455,52540.0
2019-01-30 15:40:00,68.19,68.29,68.12,68.16,97579.0,57.2372,57.3211,57.1784,57.212,97579.0
2019-01-30 15:50:00,68.15,68.4,68.12,68.39,230197.0,57.2036,57.4134,57.1784,57.405,230197.0
2019-01-31 09:30:00,68.23,68.35,67.59,68.02,51941.0,57.2707,57.3715,56.7335,57.0945,51941.0
2019-01-31 09:40:00,68.09,68.2,67.81,68.09,27840.0,57.1532,57.2455,56.9182,57.1532,27840.0
2019-01-31 09:50:00,68.0,68.33,67.97,68.32,21802.0,57.0777,57.3547,57.0525,57.3463,21802.0
2019-01-31 10:00:00,68.29,68.65,68.18,68.62,70027.0,57.3211,57.6233,57.2288,57.5981,70027.0
2019-01-31 10:10:00,68.62,68.69,68.45,68.55,69914.0,57.5981,57.6568,57.4554,57.5393,69914.0
2019-01-31 10:20:00,68.55,68.55,68.43,68.5,23880.0,57.5393,57.5393,57.4386,57.4974,23880.0
2019-01-31 10:30:00,68.51,68.66,68.42,68.65,44585.0,57.5058,57.6317,57.4302,57.6233,44585.0
2019-01-31 10:40:00,68.65,68.67,68.48,68.56,47961.0,57.6233,57.6401,57.4806,57.5477,47961.0
2019-01-31 10:50:00,68.56,68.68,68.5,68.62,35191.0,57.5477,57.6484,57.4974,57.5981,35191.0
2019-01-31 11:00:00,68.62,68.73,68.59,68.73,52785.0,57.5981,57.6904,57.5729,57.6904,52785.0
2019-01-31 11:10:00,68.73,69.01,68.73,69.01,43806.0,57.6904,57.9254,57.6904,57.9254,43806.0
2019-01-31 11:20:00,69.02,69.14,69.01,69.04,40427.0,57.9338,58.0346,57.9254,57.9506,40427.0
2019-01-31 11:30:00,69.03,69.08,68.94,68.99,28581.0,57.9422,57.9842,57.8667,57.9087,28581.0
2019-01-31 11:40:00,68.99,69.23,68.98,69.22,70856.0,57.9087,58.1101,57.9003,58.1017,70856.0
2019-01-31 11:50:00,69.23,69.29,69.14,69.23,84432.0,58.1101,58.1605,58.0346,58.1101,84432.0
2019-01-31 12:00:00,69.23,69.24,69.11,69.19,72566.0,58.1101,58.1185,58.0094,58.0765,72566.0
2019-01-31 12:10:00,69.18,69.29,69.12,69.25,60920.0,58.0681,58.1605,58.0178,58.1269,60920.0
2019-01-31 12:20:00,69.25,69.26,69.16,69.17,32897.0,58.1269,58.1353,58.0513,58.0597,32897.0
2019-01-31 12:30:00,69.18,69.24,69.15,69.17,40473.0,58.0681,58.1185,58.043,58.0597,40473.0
2019-01-31 12:40:00,69.18,69.2,69.05,69.06,42974.0,58.0681,58.0849,57.959,57.9674,42974.0
2019-01-31 12:50:00,69.05,69.15,69.03,69.13,13283.0,57.959,58.043,57.9422,58.0262,13283.0
2019-01-31 13:00:00,69.13,69.24,69.12,69.14,21455.0,58.0262,58.1185,58.0178,58.0346,21455.0
2019-01-31 13:10:00,69.14,69.2,69.11,69.17,8577.0,58.0346,58.0849,58.0094,58.0597,8577.0
2019-01-31 13:20:00,69.16,69.24,69.13,69.14,15561.0,58.0513,58.1185,58.0262,58.0346,15561.0
2019-01-31 13:30:00,69.14,69.18,69.07,69.15,64219.0,58.0346,58.0681,57.9758,58.043,64219.0
2019-01-31 13:40:00,69.15,69.19,68.97,68.97,43719.0,58.043,58.0765,57.8919,57.8919,43719.0
2019-01-31 13:50:00,68.99,69.14,68.97,69.09,102915.0,57.9087,58.0346,57.8919,57.9926,102915.0
2019-01-31 14:00:00,69.09,69.16,69.07,69.13,38362.0,57.9926,58.0513,57.9758,58.0262,38362.0
2019-01-31 14:10:00,69.12,69.17,69.08,69.15,62632.0,58.0178,58.0597,57.9842,58.043,62632.0
2019-01-31 14:20:00,69.15,69.2,69.14,69.16,42413.0,58.043,58.0849,58.0346,58.0513,42413.0
2019-01-31 14:30:00,69.15,69.18,69.09,69.15,29934.0,58.043,58.0681,57.9926,58.043,29934.0
2019-01-31 14:40:00,69.15,69.29,69.14,69.28,32254.0,58.043,58.1605,58.0346,58.1521,32254.0
2019-01-31 14:50:00,69.28,69.45,69.27,69.31,47567.0,58.1521,58.2948,58.1437,58.1773,47567.0
2019-01-31 15:00:00,69.32,69.36,69.21,69.22,42806.0,58.1856,58.2192,58.0933,58.1017,42806.0
2019-01-31 15:10:00,69.21,69.22,69.06,69.06,80087.0,58.0933,58.1017,57.9674,57.9674,80087.0
2019-01-31 15:20:00,69.05,69.12,68.99,69.04,1360141.0,57.959,58.0178,57.9087,57.9506,1360141.0
2019-01-31 15:30:00,69.05,69.1,68.81,68.88,193346.0,57.959,58.001,57.7576,57.8163,193346.0
2019-01-31 15:40:00,68.88,69.05,68.85,68.99,109228.0,57.8163,57.959,57.7911,57.9087,109228.0
2019-01-31 15:50:00,68.98,69.3,68.97,69.17,358559.0,57.9003,58.1689,57.8919,58.0597,358559.0
2019-02-01 09:30:00,69.44,69.44,68.84,68.92,88219.0,58.2864,58.2864,57.7827,57.8499,88219.0
2019-02-01 09:40:00,68.91,69.16,68.9,68.9,27515.0,57.8415,58.0513,57.8331,57.8331,27515.0
2019-02-01 09:50:00,68.9,69.09,68.84,68.95,74415.0,57.8331,57.9926,57.7827,57.8751,74415.0
2019-02-01 10:00:00,68.97,69.18,68.86,69.01,65194.0,57.8919,58.0681,57.7995,57.9254,65194.0
2019-02-01 10:10:00,69.03,69.03,68.7,68.86,74265.0,57.9422,57.9422,57.6652,57.7995,74265.0
2019-02-01 10:20:00,68.86,68.89,68.77,68.87,72088.0,57.7995,57.8247,57.724,57.8079,72088.0
2019-02-01 10:30:00,68.87,68.99,68.8,68.81,84034.0,57.8079,57.9087,57.7492,57.7576,84034.0
2019-02-01 10:40:00,68.81,68.82,68.56,68.62,41286.0,57.7576,57.766,57.5477,57.5981,41286.0
2019-02-01 10:50:00,68.62,68.74,68.48,68.49,65579.0,57.5981,57.6988,57.4806,57.489,65579.0
2019-02-01 11:00:00,68.48,68.51,68.17,68.29,28781.0,57.4806,57.5058,57.2204,57.3211,28781.0
2019-02-01 11:10:00,68.29,68.4,68.23,68.4,77475.0,57.3211,57.4134,57.2707,57.4134,77475.0
2019-02-01 11:20:00,68.4,68.53,68.37,68.41,92058.0,57.4134,57.5225,57.3882,57.4218,92058.0
2019-02-01 11:30:00,68.39,68.44,68.24,68.34,73358.0,57.405,57.447,57.2791,57.3631,73358.0
2019-02-01 11:40:00,68.34,68.63,68.29,68.62,39382.0,57.3631,57.6065,57.3211,57.5981,39382.0
2019-02-01 11:50:00,68.63,68.78,68.59,68.68,46747.0,57.6065,57.7324,57.5729,57.6484,46747.0
2019-02-01 12:00:00,68.68,68.68,68.57,68.61,22619.0,57.6484,57.6484,57.5561,57.5897,22619.0
2019-02-01 12:10:00,68.6,68.69,68.52,68.56,16171.0,57.5813,57.6568,57.5141,57.5477,16171.0
2019-02-01 12:20:00,68.52,68.53,68.37,68.42,39307.0,57.5141,57.5225,57.3882,57.4302,39307.0
2019-02-01 12:30:00,68.4,68.59,68.39,68.48,26803.0,57.4134,57.5729,57.405,57.4806,26803.0
2019-02-01 12:40:00,68.48,68.55,68.4,68.54,54921.0,57.4806,57.5393,57.4134,57.5309,54921.0
2019-02-01 12:50:00,68.53,68.76,68.47,68.75,72149.0,57.5225,57.7156,57.4722,57.7072,72149.0
2019-02-01 13:00:00,68.74,68.74,68.6,68.6,46572.0,57.6988,57.6988,57.5813,57.5813,46572.0
2019-02-01 13:10:00,68.6,68.63,68.49,68.53,29518.0,57.5813,57.6065,57.489,57.5225,29518.0
2019-02-01 13:20:00,68.54,68.75,68.52,68.75,30551.0,57.5309,57.7072,57.5141,57.7072,30551.0
2019-02-01 13:30:00,68.76,68.92,68.74,68.88,30189.0,57.7156,57.8499,57.6988,57.8163,30189.0
2019-02-01 13:40:00,68.89,68.92,68.75,68.92,55096.0,57.8247,57.8499,57.7072,57.8499,55096.0
2019-02-01 13:50:00,68.91,68.94,68.77,68.88,47910.0,57.8415,57.8667,57.724,57.8163,47910.0
2019-02-01 14:00:00,68.87,68.97,68.76,68.93,39813.0,57.8079,57.8919,57.7156,57.8583,39813.0
2019-02-01 14:10:00,68.92,68.93,68.85,68.91,36241.0,57.8499,57.8583,57.7911,57.8415,36241.0
2019-02-01 14:20:00,68.91,68.97,68.88,68.97,35891.0,57.8415,57.8919,57.8163,57.8919,35891.0
2019-02-01 14:30:00,68.96,69.19,68.96,69.05,62359.0,57.8835,58.0765,57.8835,57.959,62359.0
2019-02-01 14:40:00,69.06,69.17,69.0,69.01,46544.0,57.9674,58.0597,57.917,57.9254,46544.0
2019-02-01 14:50:00,69.01,69.11,68.93,69.11,36789.0,57.9254,58.0094,57.8583,58.0094,36789.0
2019-02-01 15:00:00,69.09,69.14,68.97,69.02,54919.0,57.9926,58.0346,57.8919,57.9338,54919.0
2019-02-01 15:10:00,69.02,69.07,68.97,69.0,98857.0,57.9338,57.9758,57.8919,57.917,98857.0
2019-02-01 15:20:00,69.0,69.05,68.83,68.99,146197.0,57.917,57.959,57.7744,57.9087,146197.0
2019-02-01 15:30:00,68.99,69.23,68.99,69.22,98133.0,57.9087,58.1101,57.9087,58.1017,98133.0
2019-02-01 15:40:00,69.21,69.3,69.1,69.2,157080.0,58.0933,58.1689,58.001,58.0849,157080.0
2019-02-01 15:50:00,69.2,69.46,69.11,69.39,403197.0,58.0849,58.3032,58.0094,58.2444,403197.0
2019-02-04 09:30:00,69.19,69.34,68.96,69.03,45619.0,58.0765,58.2024,57.8835,57.9422,45619.0
2019-02-04 09:40:00,69.0,69.22,68.95,69.14,33278.0,57.917,58.1017,57.8751,58.0346,33278.0
2019-02-04 09:50:00,69.15,69.22,69.03,69.08,43464.0,58.043,58.1017,57.9422,57.9842,43464.0
2019-02-04 10:00:00,69.05,69.05,68.73,68.78,81504.0,57.959,57.959,57.6904,57.7324,81504.0
2019-02-04 10:10:00,68.78,69.0,68.74,68.95,39409.0,57.7324,57.917,57.6988,57.8751,39409.0
2019-02-04 10:20:00,68.96,68.97,68.8,68.94,47620.0,57.8835,57.8919,57.7492,57.8667,47620.0
2019-02-04 10:30:00,68.94,69.27,68.94,69.26,33482.0,57.8667,58.1437,57.8667,58.1353,33482.0
2019-02-04 10:40:00,69.24,69.39,69.2,69.39,45284.0,58.1185,58.2444,58.0849,58.2444,45284.0
2019-02-04 10:50:00,69.38,69.45,69.21,69.24,38166.0,58.236,58.2948,58.0933,58.1185,38166.0
2019-02-04 11:00:00,69.21,69.33,69.11,69.15,40740.0,58.0933,58.194,58.0094,58.043,40740.0
2019-02-04 11:10:00,69.14,69.25,69.01,69.11,57250.0,58.0346,58.1269,57.9254,58.0094,57250.0
2019-02-04 11:20:00,69.11,69.12,68.99,69.09,29631.0,58.0094,58.0178,57.9087,57.9926,29631.0
2019-02-04 11:30:00,69.13,69.23,69.06,69.16,21711.0,58.0262,58.1101,57.9674,58.0513,21711.0
2019-02-04 11:40:00,69.16,69.16,69.04,69.13,19899.0,58.0513,58.0513,57.9506,58.0262,19899.0
2019-02-04 11:50:00,69.13,69.2,69.11,69.16,18818.0,58.0262,58.0849,58.0094,58.0513,18818.0
2019-02-04 12:00:00,69.17,69.17,69.07,69.14,29813.0,58.0597,58.0597,57.9758,58.0346,29813.0
2019-02-04 12:10:00,69.14,69.2,69.12,69.17,37129.0,58.0346,58.0849,58.0178,58.0597,37129.0
2019-02-04 12:20:00,69.17,69.18,69.07,69.09,27695.0,58.0597,58.0681,57.9758,57.9926,27695.0
2019-02-04 12:30:00,69.1,69.31,69.09,69.27,46901.0,58.001,58.1773,57.9926,58.1437,46901.0
2019-02-04 12:40:00,69.26,69.31,69.14,69.14,75987.0,58.1353,58.1773,58.0346,58.0346,75987.0
2019-02-04 12:50:00,69.14,69.23,69.1,69.13,38234.0,58.0346,58.1101,58.001,58.0262,38234.0
2019-02-04 13:00:00,69.14,69.2,69.12,69.18,22434.0,58.0346,58.0849,58.0178,58.0681,22434.0
2019-02-04 13:10:00,69.18,69.23,69.12,69.17,28806.0,58.0681,58.1101,58.0178,58.0597,28806.0
2019-02-04 13:20:00,69.16,69.28,69.16,69.28,29278.0,58.0513,58.1521,58.0513,58.1521,29278.0
2019-02-04 13:30:00,69.28,69.32,69.23,69.27,22171.0,58.1521,58.1856,58.1101,58.1437,22171.0
2019-02-04 13:40:00,69.27,69.36,69.22,69.31,27328.0,58.1437,58.2192,58.1017,58.1773,27328.0
2019-02-04 13:50:00,69.31,69.38,69.3,69.33,41257.0,58.1773,58.236,58.1689,58.194,41257.0
2019-02-04 14:00:00,69.33,69.37,69.28,69.31,126907.0,58.194,58.2276,58.1521,58.1773,126907.0
2019-02-04 14:10:00,69.31,69.31,69.11,69.21,153575.0,58.1773,58.1773,58.0094,58.0933,153575.0
2019-02-04 14:20:00,69.21,69.24,69.12,69.14,52900.0,58.0933,58.1185,58.0178,58.0346,52900.0
2019-02-04 14:30:00,69.15,69.17,69.01,69.02,81647.0,58.043,58.0597,57.9254,57.9338,81647.0
2019-02-04 14:40:00,69.0,69.08,68.95,69.04,57764.0,57.917,57.9842,57.8751,57.9506,57764.0
2019-02-04 14:50:00,69.04,69.15,69.03,69.14,45223.0,57.9506,58.043,57.9422,58.0346,45223.0
2019-02-04 15:00:00,69.14,69.16,69.06,69.14,37852.0,58.0346,58.0513,57.9674,58.0346,37852.0
2019-02-04 15:10:00,69.14,69.19,69.11,69.15,37831.0,58.0346,58.0765,58.0094,58.043,37831.0
2019-02-04 15:20:00,69.15,69.3,69.13,69.2,39687.0,58.043,58.1689,58.0262,58.0849,39687.0
2019-02-04 15:30:00,69.2,69.27,69.2,69.23,47571.0,58.0849,58.1437,58.0849,58.1101,47571.0
2019-02-04 15:40:00,69.24,69.39,69.23,69.38,87830.0,58.1185,58.2444,58.1101,58.236,87830.0
2019-02-04 15:50:00,69.38,69.65,69.33,69.65,297167.0,58.236,58.4626,58.194,58.4626,297167.0
2019-02-05 09:30:00,69.51,69.69,69.31,69.5,63974.0,58.3451,58.4962,58.1773,58.3367,63974.0
2019-02-05 09:40:00,69.5,69.5,69.11,69.15,90787.0,58.3367,58.3367,58.0094,58.043,90787.0
2019-02-05 09:50:00,69.17,69.53,69.08,69.46,57378.0,58.0597,58.3619,57.9842,58.3032,57378.0
2019-02-05 10:00:00,69.4,69.45,69.02,69.04,71200.0,58.2528,58.2948,57.9338,57.9506,71200.0
2019-02-05 10:10:00,69.05,69.2,68.91,69.1,60196.0,57.959,58.0849,57.8415,58.001,60196.0
2019-02-05 10:20:00,69.11,69.13,68.96,69.02,52683.0,58.0094,58.0262,57.8835,57.9338,52683.0
2019-02-05 10:30:00,69.02,69.23,69.01,69.2,50725.0,57.9338,58.1101,57.9254,58.0849,50725.0
2019-02-05 10:40:00,69.2,69.3,69.15,69.16,21474.0,58.0849,58.1689,58.043,58.0513,21474.0
2019-02-05 10:50:00,69.16,69.25,69.08,69.21,39493.0,58.0513,58.1269,57.9842,58.0933,39493.0
2019-02-05 11:00:00,69.21,69.26,69.15,69.2,39722.0,58.0933,58.1353,58.043,58.0849,39722.0
2019-02-05 11:10:00,69.19,69.31,69.15,69.3,28194.0,58.0765,58.1773,58.043,58.1689,28194.0
2019-02-05 11:20:00,69.3,69.48,69.3,69.39,46825.0,58.1689,58.3199,58.1689,58.2444,46825.0
2019-02-05 11:30:00,69.39,69.4,69.2,69.24,34107.0,58.2444,58.2528,58.0849,58.1185,34107.0
2019-02-05 11:40:00,69.26,69.29,69.13,69.17,28657.0,58.1353,58.1605,58.0262,58.0597,28657.0
2019-02-05 11:50:00,69.18,69.23,69.1,69.1,22667.0,58.0681,58.1101,58.001,58.001,22667.0
2019-02-05 12:00:00,69.11,69.17,69.03,69.16,26627.0,58.0094,58.0597,57.9422,58.0513,26627.0
2019-02-05 12:10:00,69.16,69.24,69.16,69.17,23313.0,58.0513,58.1185,58.0513,58.0597,23313.0
2019-02-05 12:20:00,69.18,69.26,69.16,69.18,24723.0,58.0681,58.1353,58.0513,58.0681,24723.0
2019-02-05 12:30:00,69.18,69.25,69.15,69.23,38654.0,58.0681,58.1269,58.043,58.1101,38654.0
2019-02-05 12:40:00,69.23,69.26,69.18,69.18,22016.0,58.1101,58.1353,58.0681,58.0681,22016.0
2019-02-05 12:50:00,69.19,69.25,69.17,69.18,46519.0,58.0765,58.1269,58.0597,58.0681,46519.0
2019-02-05 13:00:00,69.18,69.19,69.09,69.17,87496.0,58.0681,58.0765,57.9926,58.0597,87496.0
2019-02-05 13:10:00,69.18,69.21,69.11,69.17,42351.0,58.0681,58.0933,58.0094,58.0597,42351.0
2019-02-05 13:20:00,69.17,69.21,69.09,69.18,27894.0,58.0597,58.0933,57.9926,58.0681,27894.0
2019-02-05 13:30:00,69.18,69.22,69.04,69.11,19520.0,58.0681,58.1017,57.9506,58.0094,19520.0
2019-02-05 13:40:00,69.11,69.28,69.06,69.26,27067.0,58.0094,58.1521,57.9674,58.1353,27067.0
2019-02-05 13:50:00,69.25,69.25,69.08,69.09,19488.0,58.1269,58.1269,57.9842,57.9926,19488.0
2019-02-05 14:00:00,69.08,69.18,69.07,69.15,23163.0,57.9842,58.0681,57.9758,58.043,23163.0
2019-02-05 14:10:00,69.15,69.3,69.13,69.29,15157.0,58.043,58.1689,58.0262,58.1605,15157.0
2019-02-05 14:20:00,69.3,69.31,69.28,69.3,21421.0,58.1689,58.1773,58.1521,58.1689,21421.0
2019-02-05 14:30:00,69.3,69.36,69.19,69.2,16660.0,58.1689,58.2192,58.0765,58.0849,16660.0
2019-02-05 14:40:00,69.16,69.26,69.15,69.24,15089.0,58.0513,58.1353,58.043,58.1185,15089.0
2019-02-05 14:50:00,69.25,69.37,69.16,69.36,46722.0,58.1269,58.2276,58.0513,58.2192,46722.0
2019-02-05 15:00:00,69.35,69.56,69.35,69.55,49395.0,58.2108,58.3871,58.2108,58.3787,49395.0
2019-02-05 15:10:00,69.55,69.59,69.43,69.45,44644.0,58.3787,58.4123,58.278,58.2948,44644.0
2019-02-05 15:20:00,69.44,69.56,69.44,69.52,31061.0,58.2864,58.3871,58.2864,58.3535,31061.0
2019-02-05 15:30:00,69.51,69.78,69.5,69.77,62277.0,58.3451,58.5718,58.3367,58.5634,62277.0
2019-02-05 15:40:00,69.78,69.83,69.65,69.72,117744.0,58.5718,58.6137,58.4626,58.5214,117744.0
2019-02-05 15:50:00,69.72,69.99,69.66,69.93,309518.0,58.5214,58.748,58.471,58.6977,309518.0
2019-02-06 09:30:00,69.8,69.93,69.46,69.51,90896.0,58.5885,58.6977,58.3032,58.3451,90896.0
2019-02-06 09:40:00,69.46,69.49,69.24,69.35,52821.0,58.3032,58.3283,58.1185,58.2108,52821.0
2019-02-06 09:50:00,69.35,69.46,69.27,69.27,42041.0,58.2108,58.3032,58.1437,58.1437,42041.0
2019-02-06 10:00:00,69.3,69.33,69.18,69.31,83085.0,58.1689,58.194,58.0681,58.1773,83085.0
2019-02-06 10:10:00,69.29,69.48,69.28,69.31,43483.0,58.1605,58.3199,58.1521,58.1773,43483.0
2019-02-06 10:20:00,69.31,69.38,69.14,69.27,145410.0,58.1773,58.236,58.0346,58.1437,145410.0
2019-02-06 10:30:00,69.27,69.31,69.06,69.27,33573.0,58.1437,58.1773,57.9674,58.1437,33573.0
2019-02-06 10:40:00,69.28,69.41,69.25,69.27,22191.0,58.1521,58.2612,58.1269,58.1437,22191.0
2019-02-06 10:50:00,69.27,69.35,69.19,69.21,38469.0,58.1437,58.2108,58.0765,58.0933,38469.0
2019-02-06 11:00:00,69.21,69.31,69.14,69.26,51177.0,58.0933,58.1773,58.0346,58.1353,51177.0
2019-02-06 11:10:00,69.25,69.28,69.12,69.27,119265.0,58.1269,58.1521,58.0178,58.1437,119265.0
2019-02-06 11:20:00,69.28,69.29,69.11,69.2,22837.0,58.1521,58.1605,58.0094,58.0849,22837.0
2019-02-06 11:30:00,69.2,69.33,69.17,69.32,18277.0,58.0849,58.194,58.0597,58.1856,18277.0
2019-02-06 11:40:00,69.32,69.38,69.27,69.3,18614.0,58.1856,58.236,58.1437,58.1689,18614.0
2019-02-06 11:50:00,69.31,69.41,69.3,69.35,24639.0,58.1773,58.2612,58.1689,58.2108,24639.0
2019-02-06 12:00:00,69.35,69.43,69.35,69.39,19106.0,58.2108,58.278,58.2108,58.2444,19106.0
2019-02-06 12:10:00,69.4,69.4,69.29,69.38,12316.0,58.2528,58.2528,58.1605,58.236,12316.0
2019-02-06 12:20:00,69.38,69.46,69.37,69.44,28109.0,58.236,58.3032,58.2276,58.2864,28109.0
2019-02-06 12:30:00,69.45,69.47,69.38,69.45,37981.0,58.2948,58.3116,58.236,58.2948,37981.0
2019-02-06 12:40:00,69.45,69.49,69.4,69.46,17369.0,58.2948,58.3283,58.2528,58.3032,17369.0
2019-02-06 12:50:00,69.46,69.47,69.39,69.39,15226.0,58.3032,58.3116,58.2444,58.2444,15226.0
2019-02-06 13:00:00,69.4,69.47,69.39,69.39,26803.0,58.2528,58.3116,58.2444,58.2444,26803.0
2019-02-06 13:10:00,69.39,69.43,69.33,69.39,17040.0,58.2444,58.278,58.194,58.2444,17040.0
2019-02-06 13:20:00,69.39,69.39,69.32,69.35,16700.0,58.2444,58.2444,58.1856,58.2108,16700.0
2019-02-06 13:30:00,69.37,69.4,69.31,69.39,14765.0,58.2276,58.2528,58.1773,58.2444,14765.0
2019-02-06 13:40:00,69.39,69.42,69.36,69.4,19192.0,58.2444,58.2696,58.2192,58.2528,19192.0
2019-02-06 13:50:00,69.39,69.42,69.37,69.39,22745.0,58.2444,58.2696,58.2276,58.2444,22745.0
2019-02-06 14:00:00,69.4,69.42,69.31,69.31,26681.0,58.2528,58.2696,58.1773,58.1773,26681.0
2019-02-06 14:10:00,69.31,69.34,69.24,69.31,18422.0,58.1773,58.2024,58.1185,58.1773,18422.0
2019-02-06 14:20:00,69.33,69.36,69.23,69.24,53843.0,58.194,58.2192,58.1101,58.1185,53843.0
2019-02-06 14:30:00,69.23,69.27,69.21,69.23,37611.0,58.1101,58.1437,58.0933,58.1101,37611.0
2019-02-06 14:40:00,69.22,69.27,69.16,69.26,35049.0,58.1017,58.1437,58.0513,58.1353,35049.0
2019-02-06 14:50:00,69.26,69.38,69.24,69.36,30866.0,58.1353,58.236,58.1185,58.2192,30866.0
2019-02-06 15:00:00,69.35,69.4,69.32,69.36,34676.0,58.2108,58.2528,58.1856,58.2192,34676.0
2019-02-06 15:10:00,69.35,69.38,69.28,69.35,22659.0,58.2108,58.236,58.1521,58.2108,22659.0
2019-02-06 15:20:00,69.34,69.41,69.34,69.4,33380.0,58.2024,58.2612,58.2024,58.2528,33380.0
2019-02-06 15:30:00,69.39,69.4,69.29,69.37,33863.0,58.2444,58.2528,58.1605,58.2276,33863.0
2019-02-06 15:40:00,69.36,69.43,69.34,69.42,67129.0,58.2192,58.278,58.2024,58.2696,67129.0
2019-02-06 15:50:00,69.41,69.49,69.35,69.48,195441.0,58.2612,58.3283,58.2108,58.3199,195441.0
2019-02-07 09:30:00,69.27,69.5,69.17,69.2,106660.0,58.1437,58.3367,58.0597,58.0849,106660.0
2019-02-07 09:40:00,69.27,69.36,69.22,69.34,37415.0,58.1437,58.2192,58.1017,58.2024,37415.0
2019-02-07 09:50:00,69.36,69.55,69.36,69.54,66475.0,58.2192,58.3787,58.2192,58.3703,66475.0
2019-02-07 10:00:00,69.54,69.73,69.54,69.73,43717.0,58.3703,58.5298,58.3703,58.5298,43717.0
2019-02-07 10:10:00,69.73,69.94,69.72,69.94,52325.0,58.5298,58.7061,58.5214,58.7061,52325.0
2019-02-07 10:20:00,69.94,70.36,69.93,70.19,78135.0,58.7061,59.0586,58.6977,58.9159,78135.0
2019-02-07 10:30:00,70.17,70.33,70.11,70.31,48214.0,58.8991,59.0334,58.8488,59.0166,48214.0
2019-02-07 10:40:00,70.31,70.33,70.12,70.13,88132.0,59.0166,59.0334,58.8571,58.8655,88132.0
2019-02-07 10:50:00,70.12,70.18,69.99,70.17,103824.0,58.8571,58.9075,58.748,58.8991,103824.0
2019-02-07 11:00:00,70.16,70.27,70.12,70.24,59238.0,58.8907,58.9831,58.8571,58.9579,59238.0
2019-02-07 11:10:00,70.24,70.3,70.22,70.22,59612.0,58.9579,59.0082,58.9411,58.9411,59612.0
2019-02-07 11:20:00,70.19,70.38,70.16,70.38,50026.0,58.9159,59.0754,58.8907,59.0754,50026.0
2019-02-07 11:30:00,70.38,70.46,70.28,70.32,39956.0,59.0754,59.1425,58.9914,59.025,39956.0
2019-02-07 11:40:00,70.32,70.36,70.3,70.32,29651.0,59.025,59.0586,59.0082,59.025,29651.0
2019-02-07 11:50:00,70.32,70.35,70.23,70.23,84600.0,59.025,59.0502,58.9495,58.9495,84600.0
2019-02-07 12:00:00,70.23,70.26,70.14,70.19,103885.0,58.9495,58.9747,58.8739,58.9159,103885.0
2019-02-07 12:10:00,70.18,70.18,70.06,70.17,54246.0,58.9075,58.9075,58.8068,58.8991,54246.0
2019-02-07 12:20:00,70.17,70.18,70.14,70.17,33028.0,58.8991,58.9075,58.8739,58.8991,33028.0
2019-02-07 12:30:00,70.17,70.22,70.15,70.18,28233.0,58.8991,58.9411,58.8823,58.9075,28233.0
2019-02-07 12:40:00,70.19,70.19,70.14,70.18,55781.0,58.9159,58.9159,58.8739,58.9075,55781.0
2019-02-07 12:50:00,70.17,70.26,70.16,70.26,38614.0,58.8991,58.9747,58.8907,58.9747,38614.0
2019-02-07 13:00:00,70.26,70.41,70.26,70.29,38174.0,58.9747,59.1006,58.9747,58.9998,38174.0
2019-02-07 13:10:00,70.3,70.38,70.29,70.31,51188.0,59.0082,59.0754,58.9998,59.0166,51188.0
2019-02-07 13:20:00,70.31,70.41,70.29,70.34,24951.0,59.0166,59.1006,58.9998,59.0418,24951.0
2019-02-07 13:30:00,70.34,70.43,70.27,70.31,30480.0,59.0418,59.1174,58.9831,59.0166,30480.0
2019-02-07 13:40:00,70.31,70.33,70.22,70.29,45057.0,59.0166,59.0334,58.9411,58.9998,45057.0
2019-02-07 13:50:00,70.29,70.33,70.24,70.28,25730.0,58.9998,59.0334,58.9579,58.9914,25730.0
2019-02-07 14:00:00,70.26,70.31,70.17,70.23,57864.0,58.9747,59.0166,58.8991,58.9495,57864.0
2019-02-07 14:10:00,70.24,70.4,70.24,70.36,39203.0,58.9579,59.0922,58.9579,59.0586,39203.0
2019-02-07 14:20:00,70.35,70.41,70.27,70.41,28304.0,59.0502,59.1006,58.9831,59.1006,28304.0
2019-02-07 14:30:00,70.42,70.47,70.42,70.43,29404.0,59.109,59.1509,59.109,59.1174,29404.0
2019-02-07 14:40:00,70.43,70.51,70.31,70.31,52837.0,59.1174,59.1845,59.0166,59.0166,52837.0
2019-02-07 14:50:00,70.31,70.38,70.29,70.3,52463.0,59.0166,59.0754,58.9998,59.0082,52463.0
2019-02-07 15:00:00,70.3,70.33,70.23,70.27,55285.0,59.0082,59.0334,58.9495,58.9831,55285.0
2019-02-07 15:10:00,70.28,70.28,70.22,70.25,46800.0,58.9914,58.9914,58.9411,58.9663,46800.0
2019-02-07 15:20:00,70.25,70.36,70.22,70.34,51049.0,58.9663,59.0586,58.9411,59.0418,51049.0
2019-02-07 15:30:00,70.34,70.44,70.31,70.39,77623.0,59.0418,59.1257,59.0166,59.0838,77623.0
2019-02-07 15:40:00,70.39,70.63,70.36,70.53,141076.0,59.0838,59.2852,59.0586,59.2013,141076.0
2019-02-07 15:50:00,70.53,70.63,70.42,70.44,296992.0,59.2013,59.2852,59.109,59.1257,296992.0
2019-02-08 09:30:00,70.04,70.71,69.91,70.7,88796.0,58.79,59.3524,58.6809,59.344,88796.0
2019-02-08 09:40:00,70.73,70.82,70.63,70.79,62748.0,59.3692,59.4447,59.2852,59.4195,62748.0
2019-02-08 09:50:00,70.81,70.88,70.69,70.7,77809.0,59.4363,59.4951,59.3356,59.344,77809.0
2019-02-08 10:00:00,70.69,70.75,70.56,70.58,75593.0,59.3356,59.386,59.2265,59.2433,75593.0
2019-02-08 10:10:00,70.56,70.56,70.33,70.37,52374.0,59.2265,59.2265,59.0334,59.067,52374.0
2019-02-08 10:20:00,70.36,70.49,70.3,70.4,44108.0,59.0586,59.1677,59.0082,59.0922,44108.0
2019-02-08 10:30:00,70.39,70.53,70.32,70.5,65946.0,59.0838,59.2013,59.025,59.1761,65946.0
2019-02-08 10:40:00,70.52,70.57,70.49,70.55,53836.0,59.1929,59.2349,59.1677,59.2181,53836.0
2019-02-08 10:50:00,70.52,70.62,70.49,70.62,64629.0,59.1929,59.2768,59.1677,59.2768,64629.0
2019-02-08 11:00:00,70.61,70.67,70.52,70.52,53704.0,59.2684,59.3188,59.1929,59.1929,53704.0
2019-02-08 11:10:00,70.52,70.55,70.41,70.53,36103.0,59.1929,59.2181,59.1006,59.2013,36103.0
2019-02-08 11:20:00,70.54,70.56,70.49,70.54,39776.0,59.2097,59.2265,59.1677,59.2097,39776.0
2019-02-08 11:30:00,70.55,70.77,70.55,70.76,27413.0,59.2181,59.4027,59.2181,59.3944,27413.0
2019-02-08 11:40:00,70.78,70.82,70.7,70.76,45366.0,59.4111,59.4447,59.344,59.3944,45366.0
2019-02-08 11:50:00,70.77,70.78,70.64,70.68,20103.0,59.4027,59.4111,59.2936,59.3272,20103.0
2019-02-08 12:00:00,70.69,70.69,70.48,70.51,23501.0,59.3356,59.3356,59.1593,59.1845,23501.0
2019-02-08 12:10:00,70.5,70.63,70.47,70.63,19999.0,59.1761,59.2852,59.1509,59.2852,19999.0
2019-02-08 12:20:00,70.62,70.69,70.55,70.6,39781.0,59.2768,59.3356,59.2181,59.2601,39781.0
2019-02-08 12:30:00,70.59,70.59,70.48,70.52,17082.0,59.2517,59.2517,59.1593,59.1929,17082.0
2019-02-08 12:40:00,70.52,70.65,70.5,70.63,15922.0,59.1929,59.302,59.1761,59.2852,15922.0
2019-02-08 12:50:00,70.66,70.71,70.66,70.71,9489.0,59.3104,59.3524,59.3104,59.3524,9489.0
2019-02-08 13:00:00,70.72,70.72,70.64,70.66,29801.0,59.3608,59.3608,59.2936,59.3104,29801.0
2019-02-08 13:10:00,70.66,70.68,70.55,70.58,30943.0,59.3104,59.3272,59.2181,59.2433,30943.0
2019-02-08 13:20:00,70.59,70.59,70.54,70.57,12196.0,59.2517,59.2517,59.2097,59.2349,12196.0
2019-02-08 13:30:00,70.56,70.62,70.53,70.54,12335.0,59.2265,59.2768,59.2013,59.2097,12335.0
2019-02-08 13:40:00,70.54,70.6,70.52,70.52,16408.0,59.2097,59.2601,59.1929,59.1929,16408.0
2019-02-08 13:50:00,70.52,70.54,70.47,70.52,17008.0,59.1929,59.2097,59.1509,59.1929,17008.0
2019-02-08 14:00:00,70.51,70.6,70.5,70.55,29083.0,59.1845,59.2601,59.1761,59.2181,29083.0
2019-02-08 14:10:00,70.54,70.64,70.52,70.61,16482.0,59.2097,59.2936,59.1929,59.2684,16482.0
2019-02-08 14:20:00,70.61,70.67,70.61,70.64,18834.0,59.2684,59.3188,59.2684,59.2936,18834.0
2019-02-08 14:30:00,70.64,70.76,70.62,70.71,26008.0,59.2936,59.3944,59.2768,59.3524,26008.0
2019-02-08 14:40:00,70.72,70.81,70.71,70.8,46479.0,59.3608,59.4363,59.3524,59.4279,46479.0
2019-02-08 14:50:00,70.8,70.83,70.69,70.71,30797.0,59.4279,59.4531,59.3356,59.3524,30797.0
2019-02-08 15:00:00,70.72,70.78,70.67,70.68,24465.0,59.3608,59.4111,59.3188,59.3272,24465.0
2019-02-08 15:10:00,70.68,70.82,70.65,70.81,40728.0,59.3272,59.4447,59.302,59.4363,40728.0
2019-02-08 15:20:00,70.82,70.89,70.7,70.7,52644.0,59.4447,59.5035,59.344,59.344,52644.0
2019-02-08 15:30:00,70.71,70.77,70.61,70.64,48280.0,59.3524,59.4027,59.2684,59.2936,48280.0
2019-02-08 15:40:00,70.65,70.71,70.61,70.62,130471.0,59.302,59.3524,59.2684,59.2768,130471.0
2019-02-08 15:50:00,70.62,70.85,70.58,70.85,207155.0,59.2768,59.4699,59.2433,59.4699,207155.0
2019-02-11 09:30:00,70.85,70.87,70.65,70.84,41000.0,59.4699,59.4867,59.302,59.4615,41000.0
2019-02-11 09:40:00,70.8,71.14,70.77,71.07,24963.0,59.4279,59.7133,59.4027,59.6546,24963.0
2019-02-11 09:50:00,71.1,71.13,70.96,71.06,13441.0,59.6797,59.7049,59.5622,59.6462,13441.0
2019-02-11 10:00:00,71.06,71.15,70.99,71.15,43718.0,59.6462,59.7217,59.5874,59.7217,43718.0
2019-02-11 10:10:00,71.16,71.29,71.15,71.22,52719.0,59.7301,59.8392,59.7217,59.7805,52719.0
2019-02-11 10:20:00,71.21,71.29,71.13,71.2,56316.0,59.7721,59.8392,59.7049,59.7637,56316.0
2019-02-11 10:30:00,71.18,71.22,71.04,71.22,80907.0,59.7469,59.7805,59.6294,59.7805,80907.0
2019-02-11 10:40:00,71.21,71.26,71.09,71.24,27870.0,59.7721,59.814,59.6713,59.7973,27870.0
2019-02-11 10:50:00,71.22,71.23,71.0,71.05,67060.0,59.7805,59.7889,59.5958,59.6378,67060.0
2019-02-11 11:00:00,71.06,71.14,71.04,71.05,40260.0,59.6462,59.7133,59.6294,59.6378,40260.0
2019-02-11 11:10:00,71.05,71.12,70.97,71.11,40053.0,59.6378,59.6965,59.5706,59.6881,40053.0
2019-02-11 11:20:00,71.11,71.12,71.04,71.08,42803.0,59.6881,59.6965,59.6294,59.663,42803.0
2019-02-11 11:30:00,71.06,71.08,70.95,71.01,43104.0,59.6462,59.663,59.5538,59.6042,43104.0
2019-02-11 11:40:00,71.02,71.02,70.94,70.98,36100.0,59.6126,59.6126,59.5454,59.579,36100.0
2019-02-11 11:50:00,70.98,71.01,70.87,70.87,60473.0,59.579,59.6042,59.4867,59.4867,60473.0
2019-02-11 12:00:00,70.86,71.06,70.83,71.03,44409.0,59.4783,59.6462,59.4531,59.621,44409.0
2019-02-11 12:10:00,71.03,71.06,70.89,70.9,25528.0,59.621,59.6462,59.5035,59.5119,25528.0
2019-02-11 12:20:00,70.88,71.0,70.85,70.97,52779.0,59.4951,59.5958,59.4699,59.5706,52779.0
2019-02-11 12:30:00,70.97,71.03,70.97,71.0,41526.0,59.5706,59.621,59.5706,59.5958,41526.0
2019-02-11 12:40:00,71.01,71.03,70.9,70.91,82695.0,59.6042,59.621,59.5119,59.5203,82695.0
2019-02-11 12:50:00,70.91,71.01,70.89,70.98,27102.0,59.5203,59.6042,59.5035,59.579,27102.0
2019-02-11 13:00:00,70.97,70.98,70.93,70.95,20359.0,59.5706,59.579,59.537,59.5538,20359.0
2019-02-11 13:10:00,70.94,70.95,70.79,70.8,11989.0,59.5454,59.5538,59.4195,59.4279,11989.0
2019-02-11 13:20:00,70.81,70.81,70.75,70.76,16316.0,59.4363,59.4363,59.386,59.3944,16316.0
2019-02-11 13:30:00,70.77,70.78,70.72,70.75,16386.0,59.4027,59.4111,59.3608,59.386,16386.0
2019-02-11 13:40:00,70.75,70.76,70.63,70.64,14264.0,59.386,59.3944,59.2852,59.2936,14264.0
2019-02-11 13:50:00,70.63,70.78,70.62,70.75,17375.0,59.2852,59.4111,59.2768,59.386,17375.0
2019-02-11 14:00:00,70.75,70.75,70.64,70.73,25292.0,59.386,59.386,59.2936,59.3692,25292.0
2019-02-11 14:10:00,70.73,70.76,70.68,70.72,20322.0,59.3692,59.3944,59.3272,59.3608,20322.0
2019-02-11 14:20:00,70.72,70.72,70.65,70.69,23911.0,59.3608,59.3608,59.302,59.3356,23911.0
2019-02-11 14:30:00,70.68,70.78,70.66,70.73,18233.0,59.3272,59.4111,59.3104,59.3692,18233.0
2019-02-11 14:40:00,70.74,70.75,70.64,70.72,27943.0,59.3776,59.386,59.2936,59.3608,27943.0
2019-02-11 14:50:00,70.73,70.89,70.69,70.89,38485.0,59.3692,59.5035,59.3356,59.5035,38485.0
2019-02-11 15:00:00,70.88,70.95,70.84,70.93,37625.0,59.4951,59.5538,59.4615,59.537,37625.0
2019-02-11 15:10:00,70.92,71.03,70.92,70.97,32646.0,59.5287,59.621,59.5287,59.5706,32646.0
2019-02-11 15:20:00,70.96,71.08,70.94,71.03,29007.0,59.5622,59.663,59.5454,59.621,29007.0
2019-02-11 15:30:00,71.03,71.06,70.91,70.91,54576.0,59.621,59.6462,59.5203,59.5203,54576.0
2019-02-11 15:40:00,70.89,71.01,70.88,70.97,69905.0,59.5035,59.6042,59.4951,59.5706,69905.0
2019-02-11 15:50:00,70.97,71.11,70.96,71.03,218249.0,59.5706,59.6881,59.5622,59.621,218249.0
2019-02-12 09:30:00,71.14,71.24,70.92,70.97,92297.0,59.7133,59.7973,59.5287,59.5706,92297.0
2019-02-12 09:40:00,70.97,70.97,70.42,70.83,85276.0,59.5706,59.5706,59.109,59.4531,85276.0
2019-02-12 09:50:00,70.85,70.92,70.73,70.79,82726.0,59.4699,59.5287,59.3692,59.4195,82726.0
2019-02-12 10:00:00,70.8,70.81,70.53,70.6,155486.0,59.4279,59.4363,59.2013,59.2601,155486.0
2019-02-12 10:10:00,70.6,70.71,70.52,70.7,82419.0,59.2601,59.3524,59.1929,59.344,82419.0
2019-02-12 10:20:00,70.69,70.8,70.67,70.75,45955.0,59.3356,59.4279,59.3188,59.386,45955.0
2019-02-12 10:30:00,70.73,70.73,70.51,70.59,52045.0,59.3692,59.3692,59.1845,59.2517,52045.0
2019-02-12 10:40:00,70.59,70.74,70.59,70.62,39018.0,59.2517,59.3776,59.2517,59.2768,39018.0
2019-02-12 10:50:00,70.61,70.62,70.42,70.59,63492.0,59.2684,59.2768,59.109,59.2517,63492.0
2019-02-12 11:00:00,70.59,70.63,70.51,70.53,22099.0,59.2517,59.2852,59.1845,59.2013,22099.0
2019-02-12 11:10:00,70.52,70.58,70.47,70.47,28585.0,59.1929,59.2433,59.1509,59.1509,28585.0
2019-02-12 11:20:00,70.47,70.48,70.24,70.29,43137.0,59.1509,59.1593,58.9579,58.9998,43137.0
2019-02-12 11:30:00,70.3,70.34,70.26,70.27,33144.0,59.0082,59.0418,58.9747,58.9831,33144.0
2019-02-12 11:40:00,70.27,70.36,70.26,70.26,34539.0,58.9831,59.0586,58.9747,58.9747,34539.0
2019-02-12 11:50:00,70.26,70.46,70.26,70.45,42541.0,58.9747,59.1425,58.9747,59.1341,42541.0
2019-02-12 12:00:00,70.45,70.5,70.4,70.47,18343.0,59.1341,59.1761,59.0922,59.1509,18343.0
2019-02-12 12:10:00,70.45,70.55,70.43,70.45,99168.0,59.1341,59.2181,59.1174,59.1341,99168.0
2019-02-12 12:20:00,70.44,70.47,70.35,70.42,37051.0,59.1257,59.1509,59.0502,59.109,37051.0
2019-02-12 12:30:00,70.42,70.64,70.42,70.62,20620.0,59.109,59.2936,59.109,59.2768,20620.0
2019-02-12 12:40:00,70.62,70.65,70.41,70.42,33242.0,59.2768,59.302,59.1006,59.109,33242.0
2019-02-12 12:50:00,70.43,70.56,70.42,70.52,37272.0,59.1174,59.2265,59.109,59.1929,37272.0
2019-02-12 13:00:00,70.51,70.59,70.49,70.59,19776.0,59.1845,59.2517,59.1677,59.2517,19776.0
2019-02-12 13:10:00,70.59,70.65,70.58,70.6,22567.0,59.2517,59.302,59.2433,59.2601,22567.0
2019-02-12 13:20:00,70.61,70.72,70.6,70.71,44810.0,59.2684,59.3608,59.2601,59.3524,44810.0
2019-02-12 13:30:00,70.69,70.79,70.69,70.73,26173.0,59.3356,59.4195,59.3356,59.3692,26173.0
2019-02-12 13:40:00,70.72,70.78,70.7,70.78,15146.0,59.3608,59.4111,59.344,59.4111,15146.0
2019-02-12 13:50:00,70.78,70.82,70.74,70.74,15986.0,59.4111,59.4447,59.3776,59.3776,15986.0
2019-02-12 14:00:00,70.75,70.75,70.62,70.63,55255.0,59.386,59.386,59.2768,59.2852,55255.0
2019-02-12 14:10:00,70.63,70.64,70.54,70.62,90991.0,59.2852,59.2936,59.2097,59.2768,90991.0
2019-02-12 14:20:00,70.62,70.68,70.6,70.63,23653.0,59.2768,59.3272,59.2601,59.2852,23653.0
2019-02-12 14:30:00,70.62,70.7,70.59,70.65,57279.0,59.2768,59.344,59.2517,59.302,57279.0
2019-02-12 14:40:00,70.65,70.71,70.64,70.7,48985.0,59.302,59.3524,59.2936,59.344,48985.0
2019-02-12 14:50:00,70.71,70.83,70.67,70.82,139113.0,59.3524,59.4531,59.3188,59.4447,139113.0
2019-02-12 15:00:00,70.81,70.86,70.76,70.81,54183.0,59.4363,59.4783,59.3944,59.4363,54183.0
2019-02-12 15:10:00,70.81,70.81,70.64,70.69,37033.0,59.4363,59.4363,59.2936,59.3356,37033.0
2019-02-12 15:20:00,70.68,70.72,70.64,70.67,30166.0,59.3272,59.3608,59.2936,59.3188,30166.0
2019-02-12 15:30:00,70.68,70.68,70.51,70.57,113706.0,59.3272,59.3272,59.1845,59.2349,113706.0
2019-02-12 15:40:00,70.56,70.67,70.54,70.56,84135.0,59.2265,59.3188,59.2097,59.2265,84135.0
2019-02-12 15:50:00,70.56,70.7,70.52,70.58,223194.0,59.2265,59.344,59.1929,59.2433,223194.0
2019-02-13 09:30:00,70.42,70.9,70.29,70.81,68806.0,59.109,59.5119,58.9998,59.4363,68806.0
2019-02-13 09:40:00,70.79,70.98,70.67,70.92,22115.0,59.4195,59.579,59.3188,59.5287,22115.0
2019-02-13 09:50:00,70.91,70.93,70.41,70.42,28542.0,59.5203,59.537,59.1006,59.109,28542.0
2019-02-13 10:00:00,70.42,70.88,70.29,70.83,100059.0,59.109,59.4951,58.9998,59.4531,100059.0
2019-02-13 10:10:00,70.81,70.92,70.67,70.69,26235.0,59.4363,59.5287,59.3188,59.3356,26235.0
2019-02-13 10:20:00,70.68,70.86,70.65,70.83,23397.0,59.3272,59.4783,59.302,59.4531,23397.0
2019-02-13 10:30:00,70.85,70.92,70.76,70.82,27996.0,59.4699,59.5287,59.3944,59.4447,27996.0
2019-02-13 10:40:00,70.82,70.83,70.72,70.75,16599.0,59.4447,59.4531,59.3608,59.386,16599.0
2019-02-13 10:50:00,70.78,70.91,70.65,70.7,26745.0,59.4111,59.5203,59.302,59.344,26745.0
2019-02-13 11:00:00,70.73,70.89,70.73,70.88,20030.0,59.3692,59.5035,59.3692,59.4951,20030.0
2019-02-13 11:10:00,70.87,70.94,70.79,70.87,33566.0,59.4867,59.5454,59.4195,59.4867,33566.0
2019-02-13 11:20:00,70.87,70.99,70.84,70.95,25602.0,59.4867,59.5874,59.4615,59.5538,25602.0
2019-02-13 11:30:00,70.95,70.96,70.79,70.86,59650.0,59.5538,59.5622,59.4195,59.4783,59650.0
2019-02-13 11:40:00,70.86,70.87,70.75,70.81,67043.0,59.4783,59.4867,59.386,59.4363,67043.0
2019-02-13 11:50:00,70.81,70.84,70.79,70.84,71686.0,59.4363,59.4615,59.4195,59.4615,71686.0
2019-02-13 12:00:00,70.84,70.86,70.8,70.83,30522.0,59.4615,59.4783,59.4279,59.4531,30522.0
2019-02-13 12:10:00,70.83,70.83,70.75,70.81,27648.0,59.4531,59.4531,59.386,59.4363,27648.0
2019-02-13 12:20:00,70.81,70.82,70.77,70.78,22698.0,59.4363,59.4447,59.4027,59.4111,22698.0
2019-02-13 12:30:00,70.78,70.92,70.72,70.85,21160.0,59.4111,59.5287,59.3608,59.4699,21160.0
2019-02-13 12:40:00,70.84,70.89,70.8,70.89,13847.0,59.4615,59.5035,59.4279,59.5035,13847.0
2019-02-13 12:50:00,70.89,70.89,70.83,70.89,13381.0,59.5035,59.5035,59.4531,59.5035,13381.0
2019-02-13 13:00:00,70.91,70.91,70.87,70.89,17452.0,59.5203,59.5203,59.4867,59.5035,17452.0
2019-02-13 13:10:00,70.9,70.91,70.85,70.88,15147.0,59.5119,59.5203,59.4699,59.4951,15147.0
2019-02-13 13:20:00,70.87,70.91,70.86,70.9,12469.0,59.4867,59.5203,59.4783,59.5119,12469.0
2019-02-13 13:30:00,70.89,70.9,70.85,70.89,18343.0,59.5035,59.5119,59.4699,59.5035,18343.0
2019-02-13 13:40:00,70.89,70.91,70.85,70.88,14777.0,59.5035,59.5203,59.4699,59.4951,14777.0
2019-02-13 13:50:00,70.88,70.91,70.7,70.72,47301.0,59.4951,59.5203,59.344,59.3608,47301.0
2019-02-13 14:00:00,70.72,70.85,70.72,70.78,58966.0,59.3608,59.4699,59.3608,59.4111,58966.0
2019-02-13 14:10:00,70.78,70.81,70.74,70.8,24593.0,59.4111,59.4363,59.3776,59.4279,24593.0
2019-02-13 14:20:00,70.8,70.82,70.77,70.81,35198.0,59.4279,59.4447,59.4027,59.4363,35198.0
2019-02-13 14:30:00,70.81,70.81,70.75,70.79,39005.0,59.4363,59.4363,59.386,59.4195,39005.0
2019-02-13 14:40:00,70.78,70.8,70.7,70.72,17992.0,59.4111,59.4279,59.344,59.3608,17992.0
2019-02-13 14:50:00,70.72,70.81,70.72,70.78,74533.0,59.3608,59.4363,59.3608,59.4111,74533.0
2019-02-13 15:00:00,70.78,70.92,70.77,70.92,66970.0,59.4111,59.5287,59.4027,59.5287,66970.0
2019-02-13 15:10:00,70.92,70.98,70.89,70.91,29683.0,59.5287,59.579,59.5035,59.5203,29683.0
2019-02-13 15:20:00,70.93,70.95,70.84,70.86,46854.0,59.537,59.5538,59.4615,59.4783,46854.0
2019-02-13 15:30:00,70.87,71.01,70.86,70.95,66546.0,59.4867,59.6042,59.4783,59.5538,66546.0
2019-02-13 15:40:00,70.96,71.0,70.91,70.95,101577.0,59.5622,59.5958,59.5203,59.5538,101577.0
2019-02-13 15:50:00,70.94,70.94,70.81,70.82,254664.0,59.5454,59.5454,59.4363,59.4447,254664.0
2019-02-14 09:30:00,70.73,71.13,70.13,71.06,70356.0,59.3692,59.7049,58.8655,59.6462,70356.0
2019-02-14 09:40:00,71.08,71.1,70.78,70.86,45819.0,59.663,59.6797,59.4111,59.4783,45819.0
2019-02-14 09:50:00,70.89,70.91,70.77,70.8,31101.0,59.5035,59.5203,59.4027,59.4279,31101.0
2019-02-14 10:00:00,70.79,71.06,70.76,70.94,50848.0,59.4195,59.6462,59.3944,59.5454,50848.0
2019-02-14 10:10:00,70.95,71.14,70.91,71.12,23384.0,59.5538,59.7133,59.5203,59.6965,23384.0
2019-02-14 10:20:00,71.1,71.21,71.04,71.11,20697.0,59.6797,59.7721,59.6294,59.6881,20697.0
2019-02-14 10:30:00,71.1,71.16,70.71,70.8,45963.0,59.6797,59.7301,59.3524,59.4279,45963.0
2019-02-14 10:40:00,70.82,70.86,70.7,70.76,36672.0,59.4447,59.4783,59.344,59.3944,36672.0
2019-02-14 10:50:00,70.76,70.85,70.56,70.64,68017.0,59.3944,59.4699,59.2265,59.2936,68017.0
2019-02-14 11:00:00,70.65,70.69,70.48,70.54,36340.0,59.302,59.3356,59.1593,59.2097,36340.0
2019-02-14 11:10:00,70.54,70.6,70.47,70.48,43902.0,59.2097,59.2601,59.1509,59.1593,43902.0
2019-02-14 11:20:00,70.49,70.65,70.49,70.64,47161.0,59.1677,59.302,59.1677,59.2936,47161.0
2019-02-14 11:30:00,70.64,70.68,70.59,70.64,40454.0,59.2936,59.3272,59.2517,59.2936,40454.0
2019-02-14 11:40:00,70.64,70.71,70.63,70.71,39173.0,59.2936,59.3524,59.2852,59.3524,39173.0
2019-02-14 11:50:00,70.71,70.74,70.58,70.59,38378.0,59.3524,59.3776,59.2433,59.2517,38378.0
2019-02-14 12:00:00,70.59,70.71,70.53,70.67,41693.0,59.2517,59.3524,59.2013,59.3188,41693.0
2019-02-14 12:10:00,70.67,70.79,70.66,70.79,30281.0,59.3188,59.4195,59.3104,59.4195,30281.0
2019-02-14 12:20:00,70.77,70.9,70.75,70.84,33373.0,59.4027,59.5119,59.386,59.4615,33373.0
2019-02-14 12:30:00,70.84,70.85,70.73,70.82,40598.0,59.4615,59.4699,59.3692,59.4447,40598.0
2019-02-14 12:40:00,70.84,70.89,70.77,70.78,26178.0,59.4615,59.5035,59.4027,59.4111,26178.0
2019-02-14 12:50:00,70.77,70.83,70.75,70.83,25170.0,59.4027,59.4531,59.386,59.4531,25170.0
2019-02-14 13:00:00,70.84,70.86,70.76,70.77,34002.0,59.4615,59.4783,59.3944,59.4027,34002.0
2019-02-14 13:10:00,70.76,70.78,70.7,70.76,24858.0,59.3944,59.4111,59.344,59.3944,24858.0
2019-02-14 13:20:00,70.76,70.84,70.75,70.83,30570.0,59.3944,59.4615,59.386,59.4531,30570.0
2019-02-14 13:30:00,70.84,70.93,70.82,70.86,25871.0,59.4615,59.537,59.4447,59.4783,25871.0
2019-02-14 13:40:00,70.87,70.9,70.85,70.88,30033.0,59.4867,59.5119,59.4699,59.4951,30033.0
2019-02-14 13:50:00,70.88,70.93,70.82,70.82,37403.0,59.4951,59.537,59.4447,59.4447,37403.0
2019-02-14 14:00:00,70.81,70.9,70.77,70.88,38729.0,59.4363,59.5119,59.4027,59.4951,38729.0
2019-02-14 14:10:00,70.88,70.92,70.86,70.86,41381.0,59.4951,59.5287,59.4783,59.4783,41381.0
2019-02-14 14:20:00,70.85,70.9,70.81,70.86,33379.0,59.4699,59.5119,59.4363,59.4783,33379.0
2019-02-14 14:30:00,70.86,70.93,70.84,70.93,34135.0,59.4783,59.537,59.4615,59.537,34135.0
2019-02-14 14:40:00,70.92,70.97,70.92,70.94,35932.0,59.5287,59.5706,59.5287,59.5454,35932.0
2019-02-14 14:50:00,70.94,71.01,70.89,70.95,53183.0,59.5454,59.6042,59.5035,59.5538,53183.0
2019-02-14 15:00:00,70.95,71.12,70.94,70.96,85539.0,59.5538,59.6965,59.5454,59.5622,85539.0
2019-02-14 15:10:00,70.96,71.03,70.93,71.01,50364.0,59.5622,59.621,59.537,59.6042,50364.0
2019-02-14 15:20:00,71.01,71.02,70.94,71.0,47345.0,59.6042,59.6126,59.5454,59.5958,47345.0
2019-02-14 15:30:00,71.0,71.14,70.99,71.08,89784.0,59.5958,59.7133,59.5874,59.663,89784.0
2019-02-14 15:40:00,71.08,71.1,70.94,70.94,123726.0,59.663,59.6797,59.5454,59.5454,123726.0
2019-02-14 15:50:00,70.94,71.0,70.78,70.84,220567.0,59.5454,59.5958,59.4111,59.4615,220567.0
2019-02-15 09:30:00,71.08,71.11,70.62,70.84,225772.0,59.663,59.6881,59.2768,59.4615,225772.0
2019-02-15 09:40:00,70.78,70.94,70.7,70.9,43680.0,59.4111,59.5454,59.344,59.5119,43680.0
2019-02-15 09:50:00,70.87,70.87,70.62,70.64,40883.0,59.4867,59.4867,59.2768,59.2936,40883.0
2019-02-15 10:00:00,70.66,70.83,70.66,70.8,30078.0,59.3104,59.4531,59.3104,59.4279,30078.0
2019-02-15 10:10:00,70.81,70.9,70.81,70.9,23258.0,59.4363,59.5119,59.4363,59.5119,23258.0
2019-02-15 10:20:00,70.9,70.95,70.86,70.88,40096.0,59.5119,59.5538,59.4783,59.4951,40096.0
2019-02-15 10:30:00,70.88,70.94,70.86,70.89,24433.0,59.4951,59.5454,59.4783,59.5035,24433.0
2019-02-15 10:40:00,70.89,70.96,70.88,70.9,34492.0,59.5035,59.5622,59.4951,59.5119,34492.0
2019-02-15 10:50:00,70.9,70.9,70.81,70.84,16032.0,59.5119,59.5119,59.4363,59.4615,16032.0
2019-02-15 11:00:00,70.84,70.9,70.8,70.89,34556.0,59.4615,59.5119,59.4279,59.5035,34556.0
2019-02-15 11:10:00,70.88,70.91,70.8,70.81,22874.0,59.4951,59.5203,59.4279,59.4363,22874.0
2019-02-15 11:20:00,70.82,70.92,70.77,70.91,19817.0,59.4447,59.5287,59.4027,59.5203,19817.0
2019-02-15 11:30:00,70.93,70.99,70.91,70.98,10692.0,59.537,59.5874,59.5203,59.579,10692.0
2019-02-15 11:40:00,70.98,71.0,70.82,70.85,45595.0,59.579,59.5958,59.4447,59.4699,45595.0
2019-02-15 11:50:00,70.83,70.9,70.8,70.86,10571.0,59.4531,59.5119,59.4279,59.4783,10571.0
2019-02-15 12:00:00,70.87,70.92,70.86,70.89,8975.0,59.4867,59.5287,59.4783,59.5035,8975.0
2019-02-15 12:10:00,70.92,70.96,70.89,70.95,8771.0,59.5287,59.5622,59.5035,59.5538,8771.0
2019-02-15 12:20:00,70.96,71.06,70.93,71.03,11567.0,59.5622,59.6462,59.537,59.621,11567.0
2019-02-15 12:30:00,71.03,71.05,70.94,71.0,18551.0,59.621,59.6378,59.5454,59.5958,18551.0
2019-02-15 12:40:00,71.01,71.08,70.99,71.04,16860.0,59.6042,59.663,59.5874,59.6294,16860.0
2019-02-15 12:50:00,71.05,71.05,70.99,71.01,15342.0,59.6378,59.6378,59.5874,59.6042,15342.0
2019-02-15 13:00:00,71.02,71.06,71.01,71.04,8467.0,59.6126,59.6462,59.6042,59.6294,8467.0
2019-02-15 13:10:00,71.03,71.04,70.99,71.03,12997.0,59.621,59.6294,59.5874,59.621,12997.0
2019-02-15 13:20:00,71.03,71.03,70.86,70.86,35569.0,59.621,59.621,59.4783,59.4783,35569.0
2019-02-15 13:30:00,70.88,70.91,70.84,70.86,45124.0,59.4951,59.5203,59.4615,59.4783,45124.0
2019-02-15 13:40:00,70.87,70.95,70.84,70.94,56085.0,59.4867,59.5538,59.4615,59.5454,56085.0
2019-02-15 13:50:00,70.94,70.97,70.89,70.9,37251.0,59.5454,59.5706,59.5035,59.5119,37251.0
2019-02-15 14:00:00,70.9,70.92,70.88,70.92,26395.0,59.5119,59.5287,59.4951,59.5287,26395.0
2019-02-15 14:10:00,70.94,70.95,70.9,70.93,10684.0,59.5454,59.5538,59.5119,59.537,10684.0
2019-02-15 14:20:00,70.92,70.93,70.85,70.87,17867.0,59.5287,59.537,59.4699,59.4867,17867.0
2019-02-15 14:30:00,70.87,70.89,70.82,70.85,45924.0,59.4867,59.5035,59.4447,59.4699,45924.0
2019-02-15 14:40:00,70.84,70.85,70.81,70.82,14062.0,59.4615,59.4699,59.4363,59.4447,14062.0
2019-02-15 14:50:00,70.81,70.84,70.71,70.82,31130.0,59.4363,59.4615,59.3524,59.4447,31130.0
2019-02-15 15:00:00,70.82,70.86,70.76,70.8,20236.0,59.4447,59.4783,59.3944,59.4279,20236.0
2019-02-15 15:10:00,70.81,70.84,70.77,70.82,23669.0,59.4363,59.4615,59.4027,59.4447,23669.0
2019-02-15 15:20:00,70.82,70.82,70.67,70.74,59465.0,59.4447,59.4447,59.3188,59.3776,59465.0
2019-02-15 15:30:00,70.75,70.94,70.72,70.93,32373.0,59.386,59.5454,59.3608,59.537,32373.0
2019-02-15 15:40:00,70.92,70.94,70.83,70.92,79929.0,59.5287,59.5454,59.4531,59.5287,79929.0
2019-02-15 15:50:00,70.91,71.2,70.88,71.19,250936.0,59.5203,59.7637,59.4951,59.7553,250936.0
2019-02-19 09:30:00,71.09,71.14,70.87,71.1,100912.0,59.6713,59.7133,59.4867,59.6797,100912.0
2019-02-19 09:40:00,71.09,71.16,70.95,71.04,26891.0,59.6713,59.7301,59.5538,59.6294,26891.0
2019-02-19 09:50:00,71.06,71.15,70.92,71.11,21442.0,59.6462,59.7217,59.5287,59.6881,21442.0
2019-02-19 10:00:00,71.09,71.21,71.06,71.15,20623.0,59.6713,59.7721,59.6462,59.7217,20623.0
2019-02-19 10:10:00,71.13,71.13,71.01,71.05,24614.0,59.7049,59.7049,59.6042,59.6378,24614.0
2019-02-19 10:20:00,71.05,71.23,71.04,71.21,26116.0,59.6378,59.7889,59.6294,59.7721,26116.0
2019-02-19 10:30:00,71.2,71.21,71.11,71.15,28881.0,59.7637,59.7721,59.6881,59.7217,28881.0
2019-02-19 10:40:00,71.17,71.25,71.14,71.21,34766.0,59.7385,59.8056,59.7133,59.7721,34766.0
2019-02-19 10:50:00,71.22,71.33,71.21,71.23,20138.0,59.7805,59.8728,59.7721,59.7889,20138.0
2019-02-19 11:00:00,71.23,71.28,71.2,71.26,14147.0,59.7889,59.8308,59.7637,59.814,14147.0
2019-02-19 11:10:00,71.28,71.36,71.27,71.34,14162.0,59.8308,59.898,59.8224,59.8812,14162.0
2019-02-19 11:20:00,71.34,71.34,71.22,71.24,13393.0,59.8812,59.8812,59.7805,59.7973,13393.0
2019-02-19 11:30:00,71.24,71.27,71.2,71.23,11682.0,59.7973,59.8224,59.7637,59.7889,11682.0
2019-02-19 11:40:00,71.23,71.32,71.17,71.31,13854.0,59.7889,59.8644,59.7385,59.856,13854.0
2019-02-19 11:50:00,71.31,71.36,71.3,71.36,10527.0,59.856,59.898,59.8476,59.898,10527.0
2019-02-19 12:00:00,71.36,71.36,71.26,71.27,34939.0,59.898,59.898,59.814,59.8224,34939.0
2019-02-19 12:10:00,71.25,71.26,71.19,71.21,14238.0,59.8056,59.814,59.7553,59.7721,14238.0
2019-02-19 12:20:00,71.22,71.23,71.15,71.16,27955.0,59.7805,59.7889,59.7217,59.7301,27955.0
2019-02-19 12:30:00,71.16,71.2,71.15,71.19,11879.0,59.7301,59.7637,59.7217,59.7553,11879.0
2019-02-19 12:40:00,71.17,71.21,71.13,71.17,31403.0,59.7385,59.7721,59.7049,59.7385,31403.0
2019-02-19 12:50:00,71.17,71.2,71.13,71.19,15168.0,59.7385,59.7637,59.7049,59.7553,15168.0
2019-02-19 13:00:00,71.2,71.2,71.1,71.11,9195.0,59.7637,59.7637,59.6797,59.6881,9195.0
2019-02-19 13:10:00,71.1,71.13,71.08,71.13,24353.0,59.6797,59.7049,59.663,59.7049,24353.0
2019-02-19 13:20:00,71.13,71.14,71.08,71.09,9716.0,59.7049,59.7133,59.663,59.6713,9716.0
2019-02-19 13:30:00,71.09,71.09,71.01,71.03,12287.0,59.6713,59.6713,59.6042,59.621,12287.0
2019-02-19 13:40:00,71.04,71.11,71.04,71.09,12164.0,59.6294,59.6881,59.6294,59.6713,12164.0
2019-02-19 13:50:00,71.09,71.12,71.04,71.11,25387.0,59.6713,59.6965,59.6294,59.6881,25387.0
2019-02-19 14:00:00,71.11,71.15,71.09,71.15,23793.0,59.6881,59.7217,59.6713,59.7217,23793.0
2019-02-19 14:10:00,71.16,71.23,71.14,71.22,14574.0,59.7301,59.7889,59.7133,59.7805,14574.0
2019-02-19 14:20:00,71.22,71.32,71.19,71.31,45239.0,59.7805,59.8644,59.7553,59.856,45239.0
2019-02-19 14:30:00,71.31,71.38,71.3,71.34,28040.0,59.856,59.9148,59.8476,59.8812,28040.0
2019-02-19 14:40:00,71.34,71.4,71.33,71.39,18769.0,59.8812,59.9316,59.8728,59.9232,18769.0
2019-02-19 14:50:00,71.39,71.5,71.39,71.46,23733.0,59.9232,60.0155,59.9232,59.9819,23733.0
2019-02-19 15:00:00,71.45,71.51,71.43,71.5,51060.0,59.9735,60.0239,59.9567,60.0155,51060.0
2019-02-19 15:10:00,71.48,71.5,71.38,71.39,35840.0,59.9987,60.0155,59.9148,59.9232,35840.0
2019-02-19 15:20:00,71.39,71.39,71.3,71.34,46767.0,59.9232,59.9232,59.8476,59.8812,46767.0
2019-02-19 15:30:00,71.34,71.49,71.34,71.42,42325.0,59.8812,60.0071,59.8812,59.9483,42325.0
2019-02-19 15:40:00,71.41,71.43,71.31,71.33,54285.0,59.9399,59.9567,59.856,59.8728,54285.0
2019-02-19 15:50:00,71.33,71.38,71.29,71.38,123391.0,59.8728,59.9148,59.8392,59.9148,123391.0
2019-02-20 09:30:00,71.28,71.37,70.96,71.12,36747.0,59.8308,59.9064,59.5622,59.6965,36747.0
2019-02-20 09:40:00,71.13,71.13,70.82,70.86,13765.0,59.7049,59.7049,59.4447,59.4783,13765.0
2019-02-20 09:50:00,70.83,70.96,70.75,70.95,29832.0,59.4531,59.5622,59.386,59.5538,29832.0
2019-02-20 10:00:00,70.92,71.0,70.91,70.95,26272.0,59.5287,59.5958,59.5203,59.5538,26272.0
2019-02-20 10:10:00,70.95,71.01,70.84,70.93,149074.0,59.5538,59.6042,59.4615,59.537,149074.0
2019-02-20 10:20:00,70.91,70.91,70.73,70.78,21149.0,59.5203,59.5203,59.3692,59.4111,21149.0
2019-02-20 10:30:00,70.8,70.81,70.64,70.67,29682.0,59.4279,59.4363,59.2936,59.3188,29682.0
2019-02-20 10:40:00,70.68,70.68,70.4,70.43,88884.0,59.3272,59.3272,59.0922,59.1174,88884.0
2019-02-20 10:50:00,70.44,70.48,70.34,70.35,25388.0,59.1257,59.1593,59.0418,59.0502,25388.0
2019-02-20 11:00:00,70.35,70.38,70.27,70.32,23098.0,59.0502,59.0754,58.9831,59.025,23098.0
2019-02-20 11:10:00,70.31,70.32,70.16,70.2,27177.0,59.0166,59.025,58.8907,58.9243,27177.0
2019-02-20 11:20:00,70.17,70.24,70.13,70.21,35678.0,58.8991,58.9579,58.8655,58.9327,35678.0
2019-02-20 11:30:00,70.2,70.41,70.19,70.4,27353.0,58.9243,59.1006,58.9159,59.0922,27353.0
2019-02-20 11:40:00,70.41,70.48,70.37,70.45,41672.0,59.1006,59.1593,59.067,59.1341,41672.0
2019-02-20 11:50:00,70.45,70.5,70.38,70.39,42752.0,59.1341,59.1761,59.0754,59.0838,42752.0
2019-02-20 12:00:00,70.4,70.41,70.34,70.36,66096.0,59.0922,59.1006,59.0418,59.0586,66096.0
2019-02-20 12:10:00,70.36,70.45,70.31,70.45,56518.0,59.0586,59.1341,59.0166,59.1341,56518.0
2019-02-20 12:20:00,70.44,70.46,70.38,70.45,41213.0,59.1257,59.1425,59.0754,59.1341,41213.0
2019-02-20 12:30:00,70.44,70.44,70.33,70.34,24433.0,59.1257,59.1257,59.0334,59.0418,24433.0
2019-02-20 12:40:00,70.35,70.42,70.33,70.38,19173.0,59.0502,59.109,59.0334,59.0754,19173.0
2019-02-20 12:50:00,70.37,70.43,70.36,70.39,14834.0,59.067,59.1174,59.0586,59.0838,14834.0
2019-02-20 13:00:00,70.41,70.44,70.4,70.42,34118.0,59.1006,59.1257,59.0922,59.109,34118.0
2019-02-20 13:10:00,70.43,70.49,70.42,70.46,12876.0,59.1174,59.1677,59.109,59.1425,12876.0
2019-02-20 13:20:00,70.46,70.51,70.44,70.48,16315.0,59.1425,59.1845,59.1257,59.1593,16315.0
2019-02-20 13:30:00,70.47,70.5,70.44,70.47,16484.0,59.1509,59.1761,59.1257,59.1509,16484.0
2019-02-20 13:40:00,70.46,70.54,70.43,70.52,33259.0,59.1425,59.2097,59.1174,59.1929,33259.0
2019-02-20 13:50:00,70.52,70.55,70.48,70.52,23266.0,59.1929,59.2181,59.1593,59.1929,23266.0
2019-02-20 14:00:00,70.53,70.56,70.41,70.42,61209.0,59.2013,59.2265,59.1006,59.109,61209.0
2019-02-20 14:10:00,70.42,70.44,70.22,70.24,30421.0,59.109,59.1257,58.9411,58.9579,30421.0
2019-02-20 14:20:00,70.25,70.25,70.16,70.21,36674.0,58.9663,58.9663,58.8907,58.9327,36674.0
2019-02-20 14:30:00,70.21,70.32,70.2,70.28,43281.0,58.9327,59.025,58.9243,58.9914,43281.0
2019-02-20 14:40:00,70.28,70.39,70.24,70.38,33954.0,58.9914,59.0838,58.9579,59.0754,33954.0
2019-02-20 14:50:00,70.39,70.42,70.37,70.39,57710.0,59.0838,59.109,59.067,59.0838,57710.0
2019-02-20 15:00:00,70.39,70.48,70.38,70.45,36909.0,59.0838,59.1593,59.0754,59.1341,36909.0
2019-02-20 15:10:00,70.46,70.53,70.44,70.53,36041.0,59.1425,59.2013,59.1257,59.2013,36041.0
2019-02-20 15:20:00,70.53,70.53,70.44,70.44,82382.0,59.2013,59.2013,59.1257,59.1257,82382.0
2019-02-20 15:30:00,70.44,70.46,70.32,70.32,52281.0,59.1257,59.1425,59.025,59.025,52281.0
2019-02-20 15:40:00,70.33,70.42,70.32,70.36,85128.0,59.0334,59.109,59.025,59.0586,85128.0
2019-02-20 15:50:00,70.36,70.41,70.24,70.32,271666.0,59.0586,59.1006,58.9579,59.025,271666.0
2019-02-21 09:30:00,70.05,70.27,69.95,70.04,46749.0,58.7984,58.9831,58.7145,58.79,46749.0
2019-02-21 09:40:00,70.03,70.22,69.89,70.22,44327.0,58.7816,58.9411,58.6641,58.9411,44327.0
2019-02-21 09:50:00,70.22,70.28,70.14,70.18,16813.0,58.9411,58.9914,58.8739,58.9075,16813.0
2019-02-21 10:00:00,70.17,70.36,70.15,70.24,31951.0,58.8991,59.0586,58.8823,58.9579,31951.0
2019-02-21 10:10:00,70.25,70.41,70.16,70.33,134083.0,58.9663,59.1006,58.8907,59.0334,134083.0
2019-02-21 10:20:00,70.33,70.39,70.28,70.28,73150.0,59.0334,59.0838,58.9914,58.9914,73150.0
2019-02-21 10:30:00,70.28,70.3,70.13,70.15,143478.0,58.9914,59.0082,58.8655,58.8823,143478.0
2019-02-21 10:40:00,70.15,70.41,70.13,70.35,87429.0,58.8823,59.1006,58.8655,59.0502,87429.0
2019-02-21 10:50:00,70.36,70.48,70.29,70.48,33306.0,59.0586,59.1593,58.9998,59.1593,33306.0
2019-02-21 11:00:00,70.48,70.57,70.43,70.55,40198.0,59.1593,59.2349,59.1174,59.2181,40198.0
2019-02-21 11:10:00,70.56,70.6,70.48,70.56,23132.0,59.2265,59.2601,59.1593,59.2265,23132.0
2019-02-21 11:20:00,70.57,70.57,70.44,70.52,21997.0,59.2349,59.2349,59.1257,59.1929,21997.0
2019-02-21 11:30:00,70.52,70.6,70.48,70.6,22164.0,59.1929,59.2601,59.1593,59.2601,22164.0
2019-02-21 11:40:00,70.6,70.62,70.56,70.57,14001.0,59.2601,59.2768,59.2265,59.2349,14001.0
2019-02-21 11:50:00,70.56,70.62,70.5,70.5,22022.0,59.2265,59.2768,59.1761,59.1761,22022.0
2019-02-21 12:00:00,70.49,70.49,70.4,70.42,21695.0,59.1677,59.1677,59.0922,59.109,21695.0
2019-02-21 12:10:00,70.43,70.45,70.37,70.41,17277.0,59.1174,59.1341,59.067,59.1006,17277.0
2019-02-21 12:20:00,70.41,70.49,70.4,70.48,13733.0,59.1006,59.1677,59.0922,59.1593,13733.0
2019-02-21 12:30:00,70.48,70.51,70.47,70.49,9847.0,59.1593,59.1845,59.1509,59.1677,9847.0
2019-02-21 12:40:00,70.49,70.55,70.49,70.53,11088.0,59.1677,59.2181,59.1677,59.2013,11088.0
2019-02-21 12:50:00,70.53,70.57,70.48,70.53,10909.0,59.2013,59.2349,59.1593,59.2013,10909.0
2019-02-21 13:00:00,70.53,70.54,70.49,70.53,15658.0,59.2013,59.2097,59.1677,59.2013,15658.0
2019-02-21 13:10:00,70.55,70.63,70.53,70.55,16936.0,59.2181,59.2852,59.2013,59.2181,16936.0
2019-02-21 13:20:00,70.56,70.6,70.56,70.59,8763.0,59.2265,59.2601,59.2265,59.2517,8763.0
2019-02-21 13:30:00,70.59,70.62,70.57,70.59,9486.0,59.2517,59.2768,59.2349,59.2517,9486.0
2019-02-21 13:40:00,70.6,70.61,70.53,70.55,10601.0,59.2601,59.2684,59.2013,59.2181,10601.0
2019-02-21 13:50:00,70.56,70.62,70.54,70.62,15729.0,59.2265,59.2768,59.2097,59.2768,15729.0
2019-02-21 14:00:00,70.63,70.68,70.61,70.62,17694.0,59.2852,59.3272,59.2684,59.2768,17694.0
2019-02-21 14:10:00,70.62,70.64,70.59,70.63,17707.0,59.2768,59.2936,59.2517,59.2852,17707.0
2019-02-21 14:20:00,70.64,70.67,70.58,70.65,22929.0,59.2936,59.3188,59.2433,59.302,22929.0
2019-02-21 14:30:00,70.65,70.67,70.61,70.63,18642.0,59.302,59.3188,59.2684,59.2852,18642.0
2019-02-21 14:40:00,70.63,70.63,70.54,70.58,26013.0,59.2852,59.2852,59.2097,59.2433,26013.0
2019-02-21 14:50:00,70.58,70.62,70.52,70.62,23373.0,59.2433,59.2768,59.1929,59.2768,23373.0
2019-02-21 15:00:00,70.62,70.67,70.58,70.66,21343.0,59.2768,59.3188,59.2433,59.3104,21343.0
2019-02-21 15:10:00,70.66,70.72,70.57,70.62,29336.0,59.3104,59.3608,59.2349,59.2768,29336.0
2019-02-21 15:20:00,70.62,70.68,70.58,70.65,29106.0,59.2768,59.3272,59.2433,59.302,29106.0
2019-02-21 15:30:00,70.65,70.72,70.58,70.72,40152.0,59.302,59.3608,59.2433,59.3608,40152.0
2019-02-21 15:40:00,70.72,70.95,70.72,70.94,71207.0,59.3608,59.5538,59.3608,59.5454,71207.0
2019-02-21 15:50:00,70.93,71.13,70.93,71.04,248930.0,59.537,59.7049,59.537,59.6294,248930.0
2019-02-22 09:30:00,71.17,71.21,70.89,71.06,32035.0,59.7385,59.7721,59.5035,59.6462,32035.0
2019-02-22 09:40:00,71.08,71.19,70.99,71.17,15352.0,59.663,59.7553,59.5874,59.7385,15352.0
2019-02-22 09:50:00,71.11,71.38,71.09,71.38,14061.0,59.6881,59.9148,59.6713,59.9148,14061.0
2019-02-22 10:00:00,71.36,71.63,71.36,71.54,20484.0,59.898,60.1246,59.898,60.0491,20484.0
2019-02-22 10:10:00,71.54,71.66,71.51,71.51,33478.0,60.0491,60.1498,60.0239,60.0239,33478.0
2019-02-22 10:20:00,71.52,71.63,71.51,71.61,57629.0,60.0323,60.1246,60.0239,60.1078,57629.0
2019-02-22 10:30:00,71.61,71.79,71.6,71.75,25538.0,60.1078,60.2589,60.0994,60.2253,25538.0
2019-02-22 10:40:00,71.74,71.81,71.65,71.8,17950.0,60.2169,60.2757,60.1414,60.2673,17950.0
2019-02-22 10:50:00,71.8,71.87,71.69,71.69,18857.0,60.2673,60.3261,60.175,60.175,18857.0
2019-02-22 11:00:00,71.7,71.74,71.62,71.69,17301.0,60.1834,60.2169,60.1162,60.175,17301.0
2019-02-22 11:10:00,71.68,71.79,71.65,71.73,25311.0,60.1666,60.2589,60.1414,60.2085,25311.0
2019-02-22 11:20:00,71.72,71.76,71.7,71.71,15018.0,60.2002,60.2337,60.1834,60.1918,15018.0
2019-02-22 11:30:00,71.71,71.82,71.7,71.79,18950.0,60.1918,60.2841,60.1834,60.2589,18950.0
2019-02-22 11:40:00,71.8,71.8,71.62,71.65,43622.0,60.2673,60.2673,60.1162,60.1414,43622.0
2019-02-22 11:50:00,71.65,71.76,71.63,71.72,35077.0,60.1414,60.2337,60.1246,60.2002,35077.0
2019-02-22 12:00:00,71.7,71.75,71.59,71.59,16871.0,60.1834,60.2253,60.091,60.091,16871.0
2019-02-22 12:10:00,71.6,71.64,71.58,71.62,29764.0,60.0994,60.133,60.0826,60.1162,29764.0
2019-02-22 12:20:00,71.64,71.64,71.53,71.53,8465.0,60.133,60.133,60.0407,60.0407,8465.0
2019-02-22 12:30:00,71.53,71.54,71.49,71.52,12118.0,60.0407,60.0491,60.0071,60.0323,12118.0
2019-02-22 12:40:00,71.52,71.59,71.5,71.59,9555.0,60.0323,60.091,60.0155,60.091,9555.0
2019-02-22 12:50:00,71.6,71.6,71.53,71.56,7058.0,60.0994,60.0994,60.0407,60.0659,7058.0
2019-02-22 13:00:00,71.55,71.6,71.51,71.56,9001.0,60.0575,60.0994,60.0239,60.0659,9001.0
2019-02-22 13:10:00,71.54,71.6,71.49,71.59,11572.0,60.0491,60.0994,60.0071,60.091,11572.0
2019-02-22 13:20:00,71.59,71.59,71.51,71.53,9474.0,60.091,60.091,60.0239,60.0407,9474.0
2019-02-22 13:30:00,71.54,71.57,71.48,71.56,9822.0,60.0491,60.0742,59.9987,60.0659,9822.0
2019-02-22 13:40:00,71.57,71.64,71.56,71.6,16307.0,60.0742,60.133,60.0659,60.0994,16307.0
2019-02-22 13:50:00,71.61,71.67,71.59,71.65,12949.0,60.1078,60.1582,60.091,60.1414,12949.0
2019-02-22 14:00:00,71.66,71.66,71.59,71.62,15737.0,60.1498,60.1498,60.091,60.1162,15737.0
2019-02-22 14:10:00,71.62,71.7,71.62,71.63,10828.0,60.1162,60.1834,60.1162,60.1246,10828.0
2019-02-22 14:20:00,71.62,71.62,71.56,71.56,12778.0,60.1162,60.1162,60.0659,60.0659,12778.0
2019-02-22 14:30:00,71.57,71.6,71.46,71.58,43214.0,60.0742,60.0994,59.9819,60.0826,43214.0
2019-02-22 14:40:00,71.54,71.56,71.47,71.52,15198.0,60.0491,60.0659,59.9903,60.0323,15198.0
2019-02-22 14:50:00,71.51,71.55,71.46,71.48,11925.0,60.0239,60.0575,59.9819,59.9987,11925.0
2019-02-22 15:00:00,71.47,71.54,71.46,71.52,14107.0,59.9903,60.0491,59.9819,60.0323,14107.0
2019-02-22 15:10:00,71.52,71.6,71.52,71.57,17727.0,60.0323,60.0994,60.0323,60.0742,17727.0
2019-02-22 15:20:00,71.56,71.59,71.52,71.56,48606.0,60.0659,60.091,60.0323,60.0659,48606.0
2019-02-22 15:30:00,71.56,71.58,71.38,71.38,49464.0,60.0659,60.0826,59.9148,59.9148,49464.0
2019-02-22 15:40:00,71.38,71.6,71.3,71.56,75941.0,59.9148,60.0994,59.8476,60.0659,75941.0
2019-02-22 15:50:00,71.56,71.63,71.45,71.62,216084.0,60.0659,60.1246,59.9735,60.1162,216084.0
2019-02-25 09:30:00,71.84,71.92,71.34,71.44,59552.0,60.3009,60.368,59.8812,59.9651,59552.0
2019-02-25 09:40:00,71.48,71.54,71.42,71.45,24466.0,59.9987,60.0491,59.9483,59.9735,24466.0
2019-02-25 09:50:00,71.46,71.46,71.28,71.28,21662.0,59.9819,59.9819,59.8308,59.8308,21662.0
2019-02-25 10:00:00,71.3,71.38,71.25,71.27,22875.0,59.8476,59.9148,59.8056,59.8224,22875.0
2019-02-25 10:10:00,71.27,71.41,71.26,71.35,25311.0,59.8224,59.9399,59.814,59.8896,25311.0
2019-02-25 10:20:00,71.34,71.37,71.19,71.19,22627.0,59.8812,59.9064,59.7553,59.7553,22627.0
2019-02-25 10:30:00,71.21,71.34,71.21,71.32,36978.0,59.7721,59.8812,59.7721,59.8644,36978.0
2019-02-25 10:40:00,71.32,71.5,71.32,71.49,29133.0,59.8644,60.0155,59.8644,60.0071,29133.0
2019-02-25 10:50:00,71.49,71.54,71.45,71.48,32197.0,60.0071,60.0491,59.9735,59.9987,32197.0
2019-02-25 11:00:00,71.48,71.48,71.34,71.34,24479.0,59.9987,59.9987,59.8812,59.8812,24479.0
2019-02-25 11:10:00,71.33,71.33,71.19,71.24,24280.0,59.8728,59.8728,59.7553,59.7973,24280.0
2019-02-25 11:20:00,71.24,71.26,71.14,71.22,22559.0,59.7973,59.814,59.7133,59.7805,22559.0
2019-02-25 11:30:00,71.22,71.28,71.19,71.25,12409.0,59.7805,59.8308,59.7553,59.8056,12409.0
2019-02-25 11:40:00,71.25,71.28,71.19,71.26,12529.0,59.8056,59.8308,59.7553,59.814,12529.0
2019-02-25 11:50:00,71.26,71.26,71.16,71.19,11828.0,59.814,59.814,59.7301,59.7553,11828.0
2019-02-25 12:00:00,71.18,71.27,71.18,71.27,11866.0,59.7469,59.8224,59.7469,59.8224,11866.0
2019-02-25 12:10:00,71.27,71.27,71.22,71.22,12309.0,59.8224,59.8224,59.7805,59.7805,12309.0
2019-02-25 12:20:00,71.22,71.35,71.17,71.34,64122.0,59.7805,59.8896,59.7385,59.8812,64122.0
2019-02-25 12:30:00,71.35,71.36,71.3,71.36,19986.0,59.8896,59.898,59.8476,59.898,19986.0
2019-02-25 12:40:00,71.35,71.36,71.24,71.28,35006.0,59.8896,59.898,59.7973,59.8308,35006.0
2019-02-25 12:50:00,71.27,71.33,71.23,71.24,36661.0,59.8224,59.8728,59.7889,59.7973,36661.0
2019-02-25 13:00:00,71.27,71.38,71.27,71.36,16681.0,59.8224,59.9148,59.8224,59.898,16681.0
2019-02-25 13:10:00,71.35,71.38,71.32,71.36,13339.0,59.8896,59.9148,59.8644,59.898,13339.0
2019-02-25 13:20:00,71.35,71.37,71.33,71.36,21033.0,59.8896,59.9064,59.8728,59.898,21033.0
2019-02-25 13:30:00,71.35,71.35,71.25,71.27,13385.0,59.8896,59.8896,59.8056,59.8224,13385.0
2019-02-25 13:40:00,71.27,71.34,71.27,71.33,15889.0,59.8224,59.8812,59.8224,59.8728,15889.0
2019-02-25 13:50:00,71.33,71.41,71.33,71.39,11499.0,59.8728,59.9399,59.8728,59.9232,11499.0
2019-02-25 14:00:00,71.37,71.46,71.36,71.45,10159.0,59.9064,59.9819,59.898,59.9735,10159.0
2019-02-25 14:10:00,71.46,71.51,71.4,71.4,25671.0,59.9819,60.0239,59.9316,59.9316,25671.0
2019-02-25 14:20:00,71.39,71.5,71.36,71.47,31635.0,59.9232,60.0155,59.898,59.9903,31635.0
2019-02-25 14:30:00,71.48,71.52,71.47,71.52,54720.0,59.9987,60.0323,59.9903,60.0323,54720.0
2019-02-25 14:40:00,71.51,71.54,71.48,71.49,48616.0,60.0239,60.0491,59.9987,60.0071,48616.0
2019-02-25 14:50:00,71.49,71.52,71.44,71.47,42623.0,60.0071,60.0323,59.9651,59.9903,42623.0
2019-02-25 15:00:00,71.47,71.5,71.33,71.33,29988.0,59.9903,60.0155,59.8728,59.8728,29988.0
2019-02-25 15:10:00,71.32,71.36,71.27,71.28,26683.0,59.8644,59.898,59.8224,59.8308,26683.0
2019-02-25 15:20:00,71.27,71.45,71.17,71.25,147565.0,59.8224,59.9735,59.7385,59.8056,147565.0
2019-02-25 15:30:00,71.25,71.31,71.17,71.27,53159.0,59.8056,59.856,59.7385,59.8224,53159.0
2019-02-25 15:40:00,71.27,71.38,71.18,71.23,66239.0,59.8224,59.9148,59.7469,59.7889,66239.0
2019-02-25 15:50:00,71.23,71.29,71.12,71.25,210445.0,59.7889,59.8392,59.6965,59.8056,210445.0
2019-02-26 09:30:00,71.37,71.45,71.09,71.28,34948.0,59.9064,59.9735,59.6713,59.8308,34948.0
2019-02-26 09:40:00,71.29,71.37,71.03,71.07,21239.0,59.8392,59.9064,59.621,59.6546,21239.0
2019-02-26 09:50:00,71.06,71.17,70.85,70.89,55958.0,59.6462,59.7385,59.4699,59.5035,55958.0
2019-02-26 10:00:00,70.89,71.03,70.85,70.87,26530.0,59.5035,59.621,59.4699,59.4867,26530.0
2019-02-26 10:10:00,70.94,71.1,70.89,71.03,25667.0,59.5454,59.6797,59.5035,59.621,25667.0
2019-02-26 10:20:00,71.02,71.14,70.98,71.04,17504.0,59.6126,59.7133,59.579,59.6294,17504.0
2019-02-26 10:30:00,71.02,71.16,71.02,71.06,38503.0,59.6126,59.7301,59.6126,59.6462,38503.0
2019-02-26 10:40:00,71.04,71.07,70.93,70.98,14082.0,59.6294,59.6546,59.537,59.579,14082.0
2019-02-26 10:50:00,70.97,70.98,70.8,70.84,17246.0,59.5706,59.579,59.4279,59.4615,17246.0
2019-02-26 11:00:00,70.84,71.01,70.84,70.97,14525.0,59.4615,59.6042,59.4615,59.5706,14525.0
2019-02-26 11:10:00,70.99,71.11,70.98,71.08,11831.0,59.5874,59.6881,59.579,59.663,11831.0
2019-02-26 11:20:00,71.08,71.09,70.99,71.07,20267.0,59.663,59.6713,59.5874,59.6546,20267.0
2019-02-26 11:30:00,71.07,71.13,70.92,70.93,13799.0,59.6546,59.7049,59.5287,59.537,13799.0
2019-02-26 11:40:00,70.93,71.04,70.91,71.0,9011.0,59.537,59.6294,59.5203,59.5958,9011.0
2019-02-26 11:50:00,71.0,71.05,70.97,71.02,14832.0,59.5958,59.6378,59.5706,59.6126,14832.0
2019-02-26 12:00:00,71.01,71.05,70.96,71.01,29380.0,59.6042,59.6378,59.5622,59.6042,29380.0
2019-02-26 12:10:00,71.0,71.06,70.99,70.99,12522.0,59.5958,59.6462,59.5874,59.5874,12522.0
2019-02-26 12:20:00,71.0,71.06,70.92,71.03,15459.0,59.5958,59.6462,59.5287,59.621,15459.0
2019-02-26 12:30:00,71.02,71.05,70.95,71.0,14688.0,59.6126,59.6378,59.5538,59.5958,14688.0
2019-02-26 12:40:00,71.0,71.02,70.93,71.01,11167.0,59.5958,59.6126,59.537,59.6042,11167.0
2019-02-26 12:50:00,71.01,71.01,70.93,70.99,9412.0,59.6042,59.6042,59.537,59.5874,9412.0
2019-02-26 13:00:00,70.98,71.01,70.9,70.92,13063.0,59.579,59.6042,59.5119,59.5287,13063.0
2019-02-26 13:10:00,70.92,71.03,70.92,71.02,13387.0,59.5287,59.621,59.5287,59.6126,13387.0
2019-02-26 13:20:00,71.01,71.05,70.99,71.01,16954.0,59.6042,59.6378,59.5874,59.6042,16954.0
2019-02-26 13:30:00,71.01,71.02,70.97,71.01,12486.0,59.6042,59.6126,59.5706,59.6042,12486.0
2019-02-26 13:40:00,71.01,71.05,70.96,71.04,7274.0,59.6042,59.6378,59.5622,59.6294,7274.0
2019-02-26 13:50:00,71.03,71.05,70.97,70.99,10931.0,59.621,59.6378,59.5706,59.5874,10931.0
2019-02-26 14:00:00,70.99,71.04,70.99,71.0,14542.0,59.5874,59.6294,59.5874,59.5958,14542.0
2019-02-26 14:10:00,71.02,71.06,71.01,71.02,16483.0,59.6126,59.6462,59.6042,59.6126,16483.0
2019-02-26 14:20:00,71.02,71.04,71.01,71.02,9993.0,59.6126,59.6294,59.6042,59.6126,9993.0
2019-02-26 14:30:00,71.03,71.07,71.03,71.06,15842.0,59.621,59.6546,59.621,59.6462,15842.0
2019-02-26 14:40:00,71.06,71.14,71.06,71.11,19397.0,59.6462,59.7133,59.6462,59.6881,19397.0
2019-02-26 14:50:00,71.11,71.14,71.06,71.1,17479.0,59.6881,59.7133,59.6462,59.6797,17479.0
2019-02-26 15:00:00,71.1,71.13,71.05,71.12,16257.0,59.6797,59.7049,59.6378,59.6965,16257.0
2019-02-26 15:10:00,71.12,71.19,71.08,71.17,16179.0,59.6965,59.7553,59.663,59.7385,16179.0
2019-02-26 15:20:00,71.16,71.21,71.01,71.01,29815.0,59.7301,59.7721,59.6042,59.6042,29815.0
2019-02-26 15:30:00,71.02,71.14,71.0,71.04,47108.0,59.6126,59.7133,59.5958,59.6294,47108.0
2019-02-26 15:40:00,71.03,71.06,70.97,71.01,55893.0,59.621,59.6462,59.5706,59.6042,55893.0
2019-02-26 15:50:00,71.01,71.14,70.99,71.03,157465.0,59.6042,59.7133,59.5874,59.621,157465.0
2019-02-27 09:30:00,70.61,70.68,70.4,70.47,46633.0,59.2684,59.3272,59.0922,59.1509,46633.0
2019-02-27 09:40:00,70.47,70.56,70.35,70.56,17174.0,59.1509,59.2265,59.0502,59.2265,17174.0
2019-02-27 09:50:00,70.55,70.59,70.28,70.31,28329.0,59.2181,59.2517,58.9914,59.0166,28329.0
2019-02-27 10:00:00,70.32,70.48,70.29,70.47,22727.0,59.025,59.1593,58.9998,59.1509,22727.0
2019-02-27 10:10:00,70.47,70.51,70.28,70.43,26071.0,59.1509,59.1845,58.9914,59.1174,26071.0
2019-02-27 10:20:00,70.43,70.43,70.12,70.12,27557.0,59.1174,59.1174,58.8571,58.8571,27557.0
2019-02-27 10:30:00,70.11,70.14,69.91,69.91,40542.0,58.8488,58.8739,58.6809,58.6809,40542.0
2019-02-27 10:40:00,69.91,70.01,69.84,69.86,23394.0,58.6809,58.7648,58.6221,58.6389,23394.0
2019-02-27 10:50:00,69.86,69.86,69.63,69.71,65519.0,58.6389,58.6389,58.4459,58.513,65519.0
2019-02-27 11:00:00,69.7,69.78,69.65,69.75,39531.0,58.5046,58.5718,58.4626,58.5466,39531.0
2019-02-27 11:10:00,69.76,69.79,69.63,69.67,24866.0,58.555,58.5802,58.4459,58.4794,24866.0
2019-02-27 11:20:00,69.66,69.77,69.63,69.76,24179.0,58.471,58.5634,58.4459,58.555,24179.0
2019-02-27 11:30:00,69.75,69.76,69.65,69.67,28585.0,58.5466,58.555,58.4626,58.4794,28585.0
2019-02-27 11:40:00,69.68,69.72,69.54,69.55,89870.0,58.4878,58.5214,58.3703,58.3787,89870.0
2019-02-27 11:50:00,69.55,69.65,69.54,69.62,138352.0,58.3787,58.4626,58.3703,58.4375,138352.0
2019-02-27 12:00:00,69.62,69.71,69.6,69.7,29407.0,58.4375,58.513,58.4207,58.5046,29407.0
2019-02-27 12:10:00,69.71,69.73,69.67,69.73,22735.0,58.513,58.5298,58.4794,58.5298,22735.0
2019-02-27 12:20:00,69.73,69.8,69.72,69.79,24973.0,58.5298,58.5885,58.5214,58.5802,24973.0
2019-02-27 12:30:00,69.8,69.98,69.79,69.96,57502.0,58.5885,58.7396,58.5802,58.7228,57502.0
2019-02-27 12:40:00,69.96,69.97,69.91,69.93,28226.0,58.7228,58.7312,58.6809,58.6977,28226.0
2019-02-27 12:50:00,69.93,70.02,69.91,70.01,19020.0,58.6977,58.7732,58.6809,58.7648,19020.0
2019-02-27 13:00:00,70.02,70.19,70.02,70.18,33482.0,58.7732,58.9159,58.7732,58.9075,33482.0
2019-02-27 13:10:00,70.19,70.22,70.17,70.19,30096.0,58.9159,58.9411,58.8991,58.9159,30096.0
2019-02-27 13:20:00,70.18,70.25,70.13,70.2,48457.0,58.9075,58.9663,58.8655,58.9243,48457.0
2019-02-27 13:30:00,70.19,70.2,70.05,70.08,50469.0,58.9159,58.9243,58.7984,58.8236,50469.0
2019-02-27 13:40:00,70.06,70.1,70.03,70.09,54998.0,58.8068,58.8404,58.7816,58.832,54998.0
2019-02-27 13:50:00,70.09,70.15,69.98,69.99,35136.0,58.832,58.8823,58.7396,58.748,35136.0
2019-02-27 14:00:00,69.99,70.08,69.94,70.06,30846.0,58.748,58.8236,58.7061,58.8068,30846.0
2019-02-27 14:10:00,70.07,70.12,70.04,70.1,16275.0,58.8152,58.8571,58.79,58.8404,16275.0
2019-02-27 14:20:00,70.11,70.12,70.01,70.03,22999.0,58.8488,58.8571,58.7648,58.7816,22999.0
2019-02-27 14:30:00,70.02,70.11,70.01,70.1,18886.0,58.7732,58.8488,58.7648,58.8404,18886.0
2019-02-27 14:40:00,70.1,70.17,70.08,70.16,33189.0,58.8404,58.8991,58.8236,58.8907,33189.0
2019-02-27 14:50:00,70.16,70.19,70.09,70.09,30073.0,58.8907,58.9159,58.832,58.832,30073.0
2019-02-27 15:00:00,70.09,70.14,70.05,70.14,40206.0,58.832,58.8739,58.7984,58.8739,40206.0
2019-02-27 15:10:00,70.14,70.23,70.12,70.17,28358.0,58.8739,58.9495,58.8571,58.8991,28358.0
2019-02-27 15:20:00,70.17,70.17,70.04,70.05,25727.0,58.8991,58.8991,58.79,58.7984,25727.0
2019-02-27 15:30:00,70.05,70.13,70.03,70.13,40523.0,58.7984,58.8655,58.7816,58.8655,40523.0
2019-02-27 15:40:00,70.13,70.19,70.08,70.11,72021.0,58.8655,58.9159,58.8236,58.8488,72021.0
2019-02-27 15:50:00,70.11,70.14,70.01,70.14,229973.0,58.8488,58.8739,58.7648,58.8739,229973.0
2019-02-28 09:30:00,70.01,70.17,69.63,69.66,67517.0,58.7648,58.8991,58.4459,58.471,67517.0
2019-02-28 09:40:00,69.67,69.92,69.56,69.92,56456.0,58.4794,58.6893,58.3871,58.6893,56456.0
2019-02-28 09:50:00,69.89,70.11,69.88,69.94,60180.0,58.6641,58.8488,58.6557,58.7061,60180.0
2019-02-28 10:00:00,69.94,70.16,69.9,70.14,40383.0,58.7061,58.8907,58.6725,58.8739,40383.0
2019-02-28 10:10:00,70.13,70.26,70.08,70.24,75582.0,58.8655,58.9747,58.8236,58.9579,75582.0
2019-02-28 10:20:00,70.24,70.24,70.14,70.21,59525.0,58.9579,58.9579,58.8739,58.9327,59525.0
2019-02-28 10:30:00,70.22,70.39,70.21,70.39,69169.0,58.9411,59.0838,58.9327,59.0838,69169.0
2019-02-28 10:40:00,70.39,70.41,70.25,70.35,44362.0,59.0838,59.1006,58.9663,59.0502,44362.0
2019-02-28 10:50:00,70.35,70.53,70.27,70.5,45112.0,59.0502,59.2013,58.9831,59.1761,45112.0
2019-02-28 11:00:00,70.5,70.55,70.49,70.53,56564.0,59.1761,59.2181,59.1677,59.2013,56564.0
2019-02-28 11:10:00,70.55,70.67,70.54,70.67,61909.0,59.2181,59.3188,59.2097,59.3188,61909.0
2019-02-28 11:20:00,70.7,70.8,70.58,70.72,32408.0,59.344,59.4279,59.2433,59.3608,32408.0
2019-02-28 11:30:00,70.71,70.73,70.58,70.59,38523.0,59.3524,59.3692,59.2433,59.2517,38523.0
2019-02-28 11:40:00,70.59,70.63,70.51,70.52,75120.0,59.2517,59.2852,59.1845,59.1929,75120.0
2019-02-28 11:50:00,70.52,70.57,70.49,70.51,41006.0,59.1929,59.2349,59.1677,59.1845,41006.0
2019-02-28 12:00:00,70.52,70.75,70.48,70.75,34187.0,59.1929,59.386,59.1593,59.386,34187.0
2019-02-28 12:10:00,70.76,70.83,70.72,70.79,33126.0,59.3944,59.4531,59.3608,59.4195,33126.0
2019-02-28 12:20:00,70.82,70.82,70.76,70.81,31814.0,59.4447,59.4447,59.3944,59.4363,31814.0
2019-02-28 12:30:00,70.8,70.83,70.74,70.77,21802.0,59.4279,59.4531,59.3776,59.4027,21802.0
2019-02-28 12:40:00,70.78,70.85,70.72,70.84,37792.0,59.4111,59.4699,59.3608,59.4615,37792.0
2019-02-28 12:50:00,70.85,70.86,70.78,70.84,26195.0,59.4699,59.4783,59.4111,59.4615,26195.0
2019-02-28 13:00:00,70.85,70.91,70.82,70.84,40424.0,59.4699,59.5203,59.4447,59.4615,40424.0
2019-02-28 13:10:00,70.84,70.88,70.82,70.85,20428.0,59.4615,59.4951,59.4447,59.4699,20428.0
2019-02-28 13:20:00,70.84,70.87,70.73,70.81,20654.0,59.4615,59.4867,59.3692,59.4363,20654.0
2019-02-28 13:30:00,70.81,70.86,70.75,70.85,17595.0,59.4363,59.4783,59.386,59.4699,17595.0
2019-02-28 13:40:00,70.84,70.87,70.8,70.83,36846.0,59.4615,59.4867,59.4279,59.4531,36846.0
2019-02-28 13:50:00,70.83,70.89,70.81,70.83,80432.0,59.4531,59.5035,59.4363,59.4531,80432.0
2019-02-28 14:00:00,70.83,70.84,70.69,70.69,93238.0,59.4531,59.4615,59.3356,59.3356,93238.0
2019-02-28 14:10:00,70.69,70.69,70.56,70.56,56341.0,59.3356,59.3356,59.2265,59.2265,56341.0
2019-02-28 14:20:00,70.56,70.7,70.56,70.68,28807.0,59.2265,59.344,59.2265,59.3272,28807.0
2019-02-28 14:30:00,70.67,70.67,70.6,70.62,37009.0,59.3188,59.3188,59.2601,59.2768,37009.0
2019-02-28 14:40:00,70.62,70.65,70.6,70.61,17199.0,59.2768,59.302,59.2601,59.2684,17199.0
2019-02-28 14:50:00,70.61,70.65,70.57,70.59,36219.0,59.2684,59.302,59.2349,59.2517,36219.0
2019-02-28 15:00:00,70.59,70.61,70.48,70.52,48908.0,59.2517,59.2684,59.1593,59.1929,48908.0
2019-02-28 15:10:00,70.52,70.55,70.47,70.54,62954.0,59.1929,59.2181,59.1509,59.2097,62954.0
2019-02-28 15:20:00,70.54,70.57,70.47,70.54,32888.0,59.2097,59.2349,59.1509,59.2097,32888.0
2019-02-28 15:30:00,70.55,70.55,70.24,70.29,110181.0,59.2181,59.2181,58.9579,58.9998,110181.0
2019-02-28 15:40:00,70.29,70.31,70.12,70.3,137561.0,58.9998,59.0166,58.8571,59.0082,137561.0
2019-02-28 15:50:00,70.29,70.39,70.01,70.07,408291.0,58.9998,59.0838,58.7648,58.8152,408291.0
2019-03-01 09:30:00,70.06,70.42,69.51,69.51,61233.0,58.8068,59.109,58.3451,58.3451,61233.0
2019-03-01 09:40:00,69.51,69.75,69.36,69.75,54755.0,58.3451,58.5466,58.2192,58.5466,54755.0
2019-03-01 09:50:00,69.75,69.77,69.6,69.67,91203.0,58.5466,58.5634,58.4207,58.4794,91203.0
2019-03-01 10:00:00,69.66,69.67,69.26,69.5,140405.0,58.471,58.4794,58.1353,58.3367,140405.0
2019-03-01 10:10:00,69.5,69.52,69.23,69.32,211369.0,58.3367,58.3535,58.1101,58.1856,211369.0
2019-03-01 10:20:00,69.33,69.46,69.25,69.46,43838.0,58.194,58.3032,58.1269,58.3032,43838.0
2019-03-01 10:30:00,69.46,69.52,69.37,69.5,37149.0,58.3032,58.3535,58.2276,58.3367,37149.0
2019-03-01 10:40:00,69.49,69.52,69.39,69.41,42020.0,58.3283,58.3535,58.2444,58.2612,42020.0
2019-03-01 10:50:00,69.41,69.44,69.33,69.44,37048.0,58.2612,58.2864,58.194,58.2864,37048.0
2019-03-01 11:00:00,69.43,69.54,69.42,69.45,33753.0,58.278,58.3703,58.2696,58.2948,33753.0
2019-03-01 11:10:00,69.45,69.45,69.24,69.27,32134.0,58.2948,58.2948,58.1185,58.1437,32134.0
2019-03-01 11:20:00,69.28,69.28,69.15,69.26,55922.0,58.1521,58.1521,58.043,58.1353,55922.0
2019-03-01 11:30:00,69.26,69.41,69.25,69.4,41409.0,58.1353,58.2612,58.1269,58.2528,41409.0
2019-03-01 11:40:00,69.4,69.4,69.18,69.19,41189.0,58.2528,58.2528,58.0681,58.0765,41189.0
2019-03-01 11:50:00,69.18,69.31,69.15,69.29,54316.0,58.0681,58.1773,58.043,58.1605,54316.0
2019-03-01 12:00:00,69.29,69.29,69.22,69.27,75676.0,58.1605,58.1605,58.1017,58.1437,75676.0
2019-03-01 12:10:00,69.26,69.32,69.19,69.28,77143.0,58.1353,58.1856,58.0765,58.1521,77143.0
2019-03-01 12:20:00,69.26,69.29,69.23,69.27,33372.0,58.1353,58.1605,58.1101,58.1437,33372.0
2019-03-01 12:30:00,69.27,69.38,69.27,69.35,51067.0,58.1437,58.236,58.1437,58.2108,51067.0
2019-03-01 12:40:00,69.35,69.56,69.34,69.55,28690.0,58.2108,58.3871,58.2024,58.3787,28690.0
2019-03-01 12:50:00,69.53,69.63,69.52,69.6,33762.0,58.3619,58.4459,58.3535,58.4207,33762.0
2019-03-01 13:00:00,69.61,69.8,69.59,69.76,30325.0,58.4291,58.5885,58.4123,58.555,30325.0
2019-03-01 13:10:00,69.77,69.78,69.66,69.7,33598.0,58.5634,58.5718,58.471,58.5046,33598.0
2019-03-01 13:20:00,69.7,69.84,69.64,69.79,28643.0,58.5046,58.6221,58.4542,58.5802,28643.0
2019-03-01 13:30:00,69.8,69.82,69.61,69.66,46436.0,58.5885,58.6053,58.4291,58.471,46436.0
2019-03-01 13:40:00,69.65,69.75,69.65,69.74,44750.0,58.4626,58.5466,58.4626,58.5382,44750.0
2019-03-01 13:50:00,69.74,69.74,69.64,69.67,30573.0,58.5382,58.5382,58.4542,58.4794,30573.0
2019-03-01 14:00:00,69.66,69.67,69.57,69.61,31138.0,58.471,58.4794,58.3955,58.4291,31138.0
2019-03-01 14:10:00,69.62,69.72,69.59,69.72,27098.0,58.4375,58.5214,58.4123,58.5214,27098.0
2019-03-01 14:20:00,69.73,69.93,69.73,69.92,35438.0,58.5298,58.6977,58.5298,58.6893,35438.0
2019-03-01 14:30:00,69.93,69.97,69.87,69.9,30362.0,58.6977,58.7312,58.6473,58.6725,30362.0
2019-03-01 14:40:00,69.9,69.9,69.8,69.83,75901.0,58.6725,58.6725,58.5885,58.6137,75901.0
2019-03-01 14:50:00,69.82,69.86,69.75,69.82,56603.0,58.6053,58.6389,58.5466,58.6053,56603.0
2019-03-01 15:00:00,69.82,69.82,69.75,69.8,47175.0,58.6053,58.6053,58.5466,58.5885,47175.0
2019-03-01 15:10:00,69.81,69.82,69.69,69.73,62035.0,58.5969,58.6053,58.4962,58.5298,62035.0
2019-03-01 15:20:00,69.73,69.78,69.69,69.78,72455.0,58.5298,58.5718,58.4962,58.5718,72455.0
2019-03-01 15:30:00,69.78,69.8,69.68,69.77,70526.0,58.5718,58.5885,58.4878,58.5634,70526.0
2019-03-01 15:40:00,69.77,70.02,69.75,69.96,136628.0,58.5634,58.7732,58.5466,58.7228,136628.0
2019-03-01 15:50:00,69.97,70.0,69.81,69.89,419748.0,58.7312,58.7564,58.5969,58.6641,419748.0
2019-03-04 09:30:00,70.27,70.45,70.09,70.17,73744.0,58.9831,59.1341,58.832,58.8991,73744.0
2019-03-04 09:40:00,70.18,70.22,69.99,70.01,69741.0,58.9075,58.9411,58.748,58.7648,69741.0
2019-03-04 09:50:00,69.99,70.17,69.91,70.11,28395.0,58.748,58.8991,58.6809,58.8488,28395.0
2019-03-04 10:00:00,70.09,70.19,69.91,69.91,43229.0,58.832,58.9159,58.6809,58.6809,43229.0
2019-03-04 10:10:00,69.91,70.12,69.89,70.07,29080.0,58.6809,58.8571,58.6641,58.8152,29080.0
2019-03-04 10:20:00,70.08,70.25,70.02,70.1,24621.0,58.8236,58.9663,58.7732,58.8404,24621.0
2019-03-04 10:30:00,70.08,70.1,69.86,69.96,22133.0,58.8236,58.8404,58.6389,58.7228,22133.0
2019-03-04 10:40:00,69.95,70.01,69.91,69.92,32662.0,58.7145,58.7648,58.6809,58.6893,32662.0
2019-03-04 10:50:00,69.92,69.97,69.82,69.95,24330.0,58.6893,58.7312,58.6053,58.7145,24330.0
2019-03-04 11:00:00,69.95,70.11,69.93,70.05,25520.0,58.7145,58.8488,58.6977,58.7984,25520.0
2019-03-04 11:10:00,70.04,70.19,70.02,70.14,35149.0,58.79,58.9159,58.7732,58.8739,35149.0
2019-03-04 11:20:00,70.15,70.15,69.98,69.98,24951.0,58.8823,58.8823,58.7396,58.7396,24951.0
2019-03-04 11:30:00,69.99,70.01,69.86,69.97,41658.0,58.748,58.7648,58.6389,58.7312,41658.0
2019-03-04 11:40:00,69.96,69.96,69.8,69.85,25048.0,58.7228,58.7228,58.5885,58.6305,25048.0
2019-03-04 11:50:00,69.85,69.89,69.72,69.75,42881.0,58.6305,58.6641,58.5214,58.5466,42881.0
2019-03-04 12:00:00,69.75,69.93,69.74,69.9,27786.0,58.5466,58.6977,58.5382,58.6725,27786.0
2019-03-04 12:10:00,69.9,69.9,69.63,69.7,28304.0,58.6725,58.6725,58.4459,58.5046,28304.0
2019-03-04 12:20:00,69.7,69.87,69.7,69.84,38923.0,58.5046,58.6473,58.5046,58.6221,38923.0
2019-03-04 12:30:00,69.84,69.95,69.83,69.84,40877.0,58.6221,58.7145,58.6137,58.6221,40877.0
2019-03-04 12:40:00,69.83,69.83,69.69,69.76,31808.0,58.6137,58.6137,58.4962,58.555,31808.0
2019-03-04 12:50:00,69.75,69.76,69.6,69.65,14582.0,58.5466,58.555,58.4207,58.4626,14582.0
2019-03-04 13:00:00,69.65,69.67,69.61,69.66,30351.0,58.4626,58.4794,58.4291,58.471,30351.0
2019-03-04 13:10:00,69.66,69.85,69.65,69.81,30317.0,58.471,58.6305,58.4626,58.5969,30317.0
2019-03-04 13:20:00,69.82,69.9,69.82,69.89,17320.0,58.6053,58.6725,58.6053,58.6641,17320.0
2019-03-04 13:30:00,69.89,69.92,69.84,69.89,12169.0,58.6641,58.6893,58.6221,58.6641,12169.0
2019-03-04 13:40:00,69.89,70.0,69.85,69.89,27194.0,58.6641,58.7564,58.6305,58.6641,27194.0
2019-03-04 13:50:00,69.9,69.95,69.88,69.92,12838.0,58.6725,58.7145,58.6557,58.6893,12838.0
2019-03-04 14:00:00,69.92,70.03,69.9,70.01,13200.0,58.6893,58.7816,58.6725,58.7648,13200.0
2019-03-04 14:10:00,70.01,70.05,69.96,70.05,43163.0,58.7648,58.7984,58.7228,58.7984,43163.0
2019-03-04 14:20:00,70.05,70.12,70.03,70.11,19046.0,58.7984,58.8571,58.7816,58.8488,19046.0
2019-03-04 14:30:00,70.11,70.14,70.07,70.1,32329.0,58.8488,58.8739,58.8152,58.8404,32329.0
2019-03-04 14:40:00,70.1,70.15,70.08,70.12,18176.0,58.8404,58.8823,58.8236,58.8571,18176.0
2019-03-04 14:50:00,70.12,70.19,70.1,70.12,37263.0,58.8571,58.9159,58.8404,58.8571,37263.0
2019-03-04 15:00:00,70.11,70.12,70.03,70.1,31664.0,58.8488,58.8571,58.7816,58.8404,31664.0
2019-03-04 15:10:00,70.1,70.17,70.08,70.15,27295.0,58.8404,58.8991,58.8236,58.8823,27295.0
2019-03-04 15:20:00,70.16,70.31,70.15,70.23,44547.0,58.8907,59.0166,58.8823,58.9495,44547.0
2019-03-04 15:30:00,70.23,70.45,70.19,70.38,77116.0,58.9495,59.1341,58.9159,59.0754,77116.0
2019-03-04 15:40:00,70.38,70.49,70.37,70.38,94094.0,59.0754,59.1677,59.067,59.0754,94094.0
2019-03-04 15:50:00,70.38,70.41,70.29,70.35,241696.0,59.0754,59.1006,58.9998,59.0502,241696.0
2019-03-05 09:30:00,70.34,70.57,70.16,70.22,34476.0,59.0418,59.2349,58.8907,58.9411,34476.0
2019-03-05 09:40:00,70.23,70.55,70.23,70.55,21709.0,58.9495,59.2181,58.9495,59.2181,21709.0
2019-03-05 09:50:00,70.54,70.75,70.54,70.6,69592.0,59.2097,59.386,59.2097,59.2601,69592.0
2019-03-05 10:00:00,70.64,70.65,70.4,70.41,40154.0,59.2936,59.302,59.0922,59.1006,40154.0
2019-03-05 10:10:00,70.42,70.48,70.31,70.35,60719.0,59.109,59.1593,59.0166,59.0502,60719.0
2019-03-05 10:20:00,70.35,70.4,70.25,70.3,68516.0,59.0502,59.0922,58.9663,59.0082,68516.0
2019-03-05 10:30:00,70.31,70.44,70.31,70.43,26340.0,59.0166,59.1257,59.0166,59.1174,26340.0
2019-03-05 10:40:00,70.45,70.51,70.38,70.44,35915.0,59.1341,59.1845,59.0754,59.1257,35915.0
2019-03-05 10:50:00,70.44,70.51,70.41,70.48,30383.0,59.1257,59.1845,59.1006,59.1593,30383.0
2019-03-05 11:00:00,70.48,70.6,70.47,70.51,29219.0,59.1593,59.2601,59.1509,59.1845,29219.0
2019-03-05 11:10:00,70.52,70.57,70.48,70.54,39675.0,59.1929,59.2349,59.1593,59.2097,39675.0
2019-03-05 11:20:00,70.54,70.56,70.5,70.52,34486.0,59.2097,59.2265,59.1761,59.1929,34486.0
2019-03-05 11:30:00,70.51,70.56,70.48,70.51,26543.0,59.1845,59.2265,59.1593,59.1845,26543.0
2019-03-05 11:40:00,70.51,70.54,70.43,70.44,14710.0,59.1845,59.2097,59.1174,59.1257,14710.0
2019-03-05 11:50:00,70.45,70.5,70.42,70.5,14862.0,59.1341,59.1761,59.109,59.1761,14862.0
2019-03-05 12:00:00,70.49,70.55,70.48,70.5,22699.0,59.1677,59.2181,59.1593,59.1761,22699.0
2019-03-05 12:10:00,70.5,70.52,70.46,70.49,27595.0,59.1761,59.1929,59.1425,59.1677,27595.0
2019-03-05 12:20:00,70.49,70.51,70.43,70.46,26398.0,59.1677,59.1845,59.1174,59.1425,26398.0
2019-03-05 12:30:00,70.45,70.48,70.35,70.39,55775.0,59.1341,59.1593,59.0502,59.0838,55775.0
2019-03-05 12:40:00,70.38,70.42,70.38,70.4,13841.0,59.0754,59.109,59.0754,59.0922,13841.0
2019-03-05 12:50:00,70.4,70.49,70.39,70.44,27984.0,59.0922,59.1677,59.0838,59.1257,27984.0
2019-03-05 13:00:00,70.45,70.49,70.43,70.48,9310.0,59.1341,59.1677,59.1174,59.1593,9310.0
2019-03-05 13:10:00,70.48,70.57,70.48,70.51,13785.0,59.1593,59.2349,59.1593,59.1845,13785.0
2019-03-05 13:20:00,70.5,70.52,70.45,70.46,9734.0,59.1761,59.1929,59.1341,59.1425,9734.0
2019-03-05 13:30:00,70.46,70.51,70.45,70.5,16840.0,59.1425,59.1845,59.1341,59.1761,16840.0
2019-03-05 13:40:00,70.49,70.55,70.49,70.55,12732.0,59.1677,59.2181,59.1677,59.2181,12732.0
2019-03-05 13:50:00,70.56,70.57,70.51,70.53,24590.0,59.2265,59.2349,59.1845,59.2013,24590.0
2019-03-05 14:00:00,70.52,70.55,70.51,70.54,36290.0,59.1929,59.2181,59.1845,59.2097,36290.0
2019-03-05 14:10:00,70.54,70.6,70.51,70.59,24321.0,59.2097,59.2601,59.1845,59.2517,24321.0
2019-03-05 14:20:00,70.59,70.68,70.59,70.66,20315.0,59.2517,59.3272,59.2517,59.3104,20315.0
2019-03-05 14:30:00,70.65,70.71,70.64,70.69,22595.0,59.302,59.3524,59.2936,59.3356,22595.0
2019-03-05 14:40:00,70.69,70.79,70.69,70.78,30014.0,59.3356,59.4195,59.3356,59.4111,30014.0
2019-03-05 14:50:00,70.77,70.78,70.72,70.72,29053.0,59.4027,59.4111,59.3608,59.3608,29053.0
2019-03-05 15:00:00,70.73,70.74,70.64,70.67,38067.0,59.3692,59.3776,59.2936,59.3188,38067.0
2019-03-05 15:10:00,70.66,70.71,70.57,70.57,20054.0,59.3104,59.3524,59.2349,59.2349,20054.0
2019-03-05 15:20:00,70.57,70.57,70.42,70.5,54167.0,59.2349,59.2349,59.109,59.1761,54167.0
2019-03-05 15:30:00,70.5,70.56,70.47,70.49,32985.0,59.1761,59.2265,59.1509,59.1677,32985.0
2019-03-05 15:40:00,70.5,70.53,70.43,70.5,66262.0,59.1761,59.2013,59.1174,59.1761,66262.0
2019-03-05 15:50:00,70.51,70.55,70.33,70.35,190724.0,59.1845,59.2181,59.0334,59.0502,190724.0
2019-03-06 09:30:00,70.38,70.56,70.03,70.56,74329.0,59.0754,59.2265,58.7816,59.2265,74329.0
2019-03-06 09:40:00,70.54,70.58,70.38,70.5,19586.0,59.2097,59.2433,59.0754,59.1761,19586.0
2019-03-06 09:50:00,70.5,70.51,70.38,70.43,57678.0,59.1761,59.1845,59.0754,59.1174,57678.0
2019-03-06 10:00:00,70.42,70.44,70.29,70.43,21097.0,59.109,59.1257,58.9998,59.1174,21097.0
2019-03-06 10:10:00,70.41,70.44,70.29,70.3,48754.0,59.1006,59.1257,58.9998,59.0082,48754.0
2019-03-06 10:20:00,70.3,70.39,70.27,70.33,33869.0,59.0082,59.0838,58.9831,59.0334,33869.0
2019-03-06 10:30:00,70.33,70.33,70.2,70.25,100569.0,59.0334,59.0334,58.9243,58.9663,100569.0
2019-03-06 10:40:00,70.24,70.43,70.2,70.42,40283.0,58.9579,59.1174,58.9243,59.109,40283.0
2019-03-06 10:50:00,70.42,70.56,70.38,70.47,55153.0,59.109,59.2265,59.0754,59.1509,55153.0
2019-03-06 11:00:00,70.46,70.5,70.4,70.42,20145.0,59.1425,59.1761,59.0922,59.109,20145.0
2019-03-06 11:10:00,70.42,70.47,70.4,70.43,15091.0,59.109,59.1509,59.0922,59.1174,15091.0
2019-03-06 11:20:00,70.43,70.44,70.18,70.2,31827.0,59.1174,59.1257,58.9075,58.9243,31827.0
2019-03-06 11:30:00,70.19,70.28,70.16,70.27,27652.0,58.9159,58.9914,58.8907,58.9831,27652.0
2019-03-06 11:40:00,70.27,70.37,70.27,70.3,14861.0,58.9831,59.067,58.9831,59.0082,14861.0
2019-03-06 11:50:00,70.28,70.42,70.24,70.42,20412.0,58.9914,59.109,58.9579,59.109,20412.0
2019-03-06 12:00:00,70.42,70.58,70.41,70.51,28448.0,59.109,59.2433,59.1006,59.1845,28448.0
2019-03-06 12:10:00,70.5,70.5,70.2,70.21,14388.0,59.1761,59.1761,58.9243,58.9327,14388.0
2019-03-06 12:20:00,70.22,70.3,70.07,70.09,31729.0,58.9411,59.0082,58.8152,58.832,31729.0
2019-03-06 12:30:00,70.1,70.27,70.1,70.21,29354.0,58.8404,58.9831,58.8404,58.9327,29354.0
2019-03-06 12:40:00,70.2,70.23,70.12,70.17,41668.0,58.9243,58.9495,58.8571,58.8991,41668.0
2019-03-06 12:50:00,70.18,70.23,70.05,70.08,59161.0,58.9075,58.9495,58.7984,58.8236,59161.0
2019-03-06 13:00:00,70.07,70.13,70.07,70.1,9901.0,58.8152,58.8655,58.8152,58.8404,9901.0
2019-03-06 13:10:00,70.09,70.11,70.04,70.05,36877.0,58.832,58.8488,58.79,58.7984,36877.0
2019-03-06 13:20:00,70.04,70.19,69.99,70.18,75508.0,58.79,58.9159,58.748,58.9075,75508.0
2019-03-06 13:30:00,70.19,70.22,70.12,70.22,42910.0,58.9159,58.9411,58.8571,58.9411,42910.0
2019-03-06 13:40:00,70.22,70.25,70.12,70.13,39224.0,58.9411,58.9663,58.8571,58.8655,39224.0
2019-03-06 13:50:00,70.13,70.13,69.98,70.06,43240.0,58.8655,58.8655,58.7396,58.8068,43240.0
2019-03-06 14:00:00,70.05,70.16,70.05,70.11,14043.0,58.7984,58.8907,58.7984,58.8488,14043.0
2019-03-06 14:10:00,70.1,70.14,70.08,70.08,9757.0,58.8404,58.8739,58.8236,58.8236,9757.0
2019-03-06 14:20:00,70.09,70.22,70.09,70.21,18246.0,58.832,58.9411,58.832,58.9327,18246.0
2019-03-06 14:30:00,70.21,70.24,70.14,70.14,10181.0,58.9327,58.9579,58.8739,58.8739,10181.0
2019-03-06 14:40:00,70.14,70.19,70.09,70.13,39212.0,58.8739,58.9159,58.832,58.8655,39212.0
2019-03-06 14:50:00,70.12,70.27,70.08,70.24,50092.0,58.8571,58.9831,58.8236,58.9579,50092.0
2019-03-06 15:00:00,70.23,70.33,70.22,70.26,30527.0,58.9495,59.0334,58.9411,58.9747,30527.0
2019-03-06 15:10:00,70.27,70.28,70.18,70.23,40470.0,58.9831,58.9914,58.9075,58.9495,40470.0
2019-03-06 15:20:00,70.24,70.29,70.22,70.28,51279.0,58.9579,58.9998,58.9411,58.9914,51279.0
2019-03-06 15:30:00,70.28,70.44,70.25,70.43,65200.0,58.9914,59.1257,58.9663,59.1174,65200.0
2019-03-06 15:40:00,70.43,70.51,70.28,70.33,95233.0,59.1174,59.1845,58.9914,59.0334,95233.0
2019-03-06 15:50:00,70.34,70.43,70.15,70.17,197439.0,59.0418,59.1174,58.8823,58.8991,197439.0
2019-03-07 09:30:00,70.26,70.57,70.2,70.51,27010.0,58.9747,59.2349,58.9243,59.1845,27010.0
2019-03-07 09:40:00,70.51,70.54,70.15,70.16,21935.0,59.1845,59.2097,58.8823,58.8907,21935.0
2019-03-07 09:50:00,70.19,70.25,70.02,70.2,62763.0,58.9159,58.9663,58.7732,58.9243,62763.0
2019-03-07 10:00:00,70.19,70.26,70.04,70.05,122086.0,58.9159,58.9747,58.79,58.7984,122086.0
2019-03-07 10:10:00,70.04,70.13,69.95,69.96,93572.0,58.79,58.8655,58.7145,58.7228,93572.0
2019-03-07 10:20:00,69.98,70.05,69.92,69.97,14059.0,58.7396,58.7984,58.6893,58.7312,14059.0
2019-03-07 10:30:00,69.98,70.11,69.97,70.1,15996.0,58.7396,58.8488,58.7312,58.8404,15996.0
2019-03-07 10:40:00,70.1,70.22,70.06,70.21,18655.0,58.8404,58.9411,58.8068,58.9327,18655.0
2019-03-07 10:50:00,70.21,70.37,70.13,70.37,21142.0,58.9327,59.067,58.8655,59.067,21142.0
2019-03-07 11:00:00,70.37,70.42,70.25,70.29,17790.0,59.067,59.109,58.9663,58.9998,17790.0
2019-03-07 11:10:00,70.29,70.31,70.09,70.12,30031.0,58.9998,59.0166,58.832,58.8571,30031.0
2019-03-07 11:20:00,70.14,70.14,70.03,70.1,29869.0,58.8739,58.8739,58.7816,58.8404,29869.0
2019-03-07 11:30:00,70.1,70.25,70.1,70.2,16547.0,58.8404,58.9663,58.8404,58.9243,16547.0
2019-03-07 11:40:00,70.22,70.23,70.08,70.12,21491.0,58.9411,58.9495,58.8236,58.8571,21491.0
2019-03-07 11:50:00,70.12,70.2,70.1,70.14,25718.0,58.8571,58.9243,58.8404,58.8739,25718.0
2019-03-07 12:00:00,70.15,70.15,70.05,70.14,17088.0,58.8823,58.8823,58.7984,58.8739,17088.0
2019-03-07 12:10:00,70.14,70.19,70.13,70.13,64387.0,58.8739,58.9159,58.8655,58.8655,64387.0
2019-03-07 12:20:00,70.13,70.24,70.1,70.18,31405.0,58.8655,58.9579,58.8404,58.9075,31405.0
2019-03-07 12:30:00,70.18,70.29,70.14,70.24,150910.0,58.9075,58.9998,58.8739,58.9579,150910.0
2019-03-07 12:40:00,70.24,70.34,70.24,70.31,23262.0,58.9579,59.0418,58.9579,59.0166,23262.0
2019-03-07 12:50:00,70.31,70.41,70.29,70.34,18006.0,59.0166,59.1006,58.9998,59.0418,18006.0
2019-03-07 13:00:00,70.33,70.34,70.26,70.3,20547.0,59.0334,59.0418,58.9747,59.0082,20547.0
2019-03-07 13:10:00,70.3,70.35,70.28,70.29,17301.0,59.0082,59.0502,58.9914,58.9998,17301.0
2019-03-07 13:20:00,70.3,70.3,70.19,70.2,11974.0,59.0082,59.0082,58.9159,58.9243,11974.0
2019-03-07 13:30:00,70.2,70.2,70.07,70.13,18340.0,58.9243,58.9243,58.8152,58.8655,18340.0
2019-03-07 13:40:00,70.13,70.19,70.12,70.19,25547.0,58.8655,58.9159,58.8571,58.9159,25547.0
2019-03-07 13:50:00,70.19,70.2,70.15,70.17,17532.0,58.9159,58.9243,58.8823,58.8991,17532.0
2019-03-07 14:00:00,70.16,70.2,70.08,70.1,52146.0,58.8907,58.9243,58.8236,58.8404,52146.0
2019-03-07 14:10:00,70.11,70.2,70.06,70.08,90264.0,58.8488,58.9243,58.8068,58.8236,90264.0
2019-03-07 14:20:00,70.09,70.11,70.03,70.08,20396.0,58.832,58.8488,58.7816,58.8236,20396.0
2019-03-07 14:30:00,70.08,70.11,69.98,69.99,27824.0,58.8236,58.8488,58.7396,58.748,27824.0
2019-03-07 14:40:00,70.0,70.03,69.82,69.82,39017.0,58.7564,58.7816,58.6053,58.6053,39017.0
2019-03-07 14:50:00,69.83,69.88,69.74,69.79,46985.0,58.6137,58.6557,58.5382,58.5802,46985.0
2019-03-07 15:00:00,69.79,69.8,69.71,69.77,53789.0,58.5802,58.5885,58.513,58.5634,53789.0
2019-03-07 15:10:00,69.76,69.82,69.69,69.82,32975.0,58.555,58.6053,58.4962,58.6053,32975.0
2019-03-07 15:20:00,69.8,69.91,69.71,69.71,34137.0,58.5885,58.6809,58.513,58.513,34137.0
2019-03-07 15:30:00,69.73,69.77,69.65,69.76,133386.0,58.5298,58.5634,58.4626,58.555,133386.0
2019-03-07 15:40:00,69.76,69.79,69.44,69.48,140201.0,58.555,58.5802,58.2864,58.3199,140201.0
2019-03-07 15:50:00,69.49,69.61,69.33,69.52,297166.0,58.3283,58.4291,58.194,58.3535,297166.0
2019-03-08 09:30:00,69.1,69.82,69.09,69.82,104415.0,58.001,58.6053,57.9926,58.6053,104415.0
2019-03-08 09:40:00,69.76,69.76,69.46,69.5,33617.0,58.555,58.555,58.3032,58.3367,33617.0
2019-03-08 09:50:00,69.47,69.53,69.4,69.42,33013.0,58.3116,58.3619,58.2528,58.2696,33013.0
2019-03-08 10:00:00,69.41,69.45,69.29,69.41,29664.0,58.2612,58.2948,58.1605,58.2612,29664.0
2019-03-08 10:10:00,69.39,69.41,69.08,69.12,36149.0,58.2444,58.2612,57.9842,58.0178,36149.0
2019-03-08 10:20:00,69.11,69.18,68.96,69.07,42259.0,58.0094,58.0681,57.8835,57.9758,42259.0
2019-03-08 10:30:00,69.08,69.17,69.04,69.09,23305.0,57.9842,58.0597,57.9506,57.9926,23305.0
2019-03-08 10:40:00,69.1,69.32,69.03,69.28,22619.0,58.001,58.1856,57.9422,58.1521,22619.0
2019-03-08 10:50:00,69.26,69.3,69.21,69.3,21967.0,58.1353,58.1689,58.0933,58.1689,21967.0
2019-03-08 11:00:00,69.29,69.32,69.18,69.2,23246.0,58.1605,58.1856,58.0681,58.0849,23246.0
2019-03-08 11:10:00,69.21,69.3,69.21,69.24,15450.0,58.0933,58.1689,58.0933,58.1185,15450.0
2019-03-08 11:20:00,69.24,69.28,69.16,69.2,20030.0,58.1185,58.1521,58.0513,58.0849,20030.0
2019-03-08 11:30:00,69.2,69.25,69.17,69.22,14802.0,58.0849,58.1269,58.0597,58.1017,14802.0
2019-03-08 11:40:00,69.23,69.34,69.22,69.32,25766.0,58.1101,58.2024,58.1017,58.1856,25766.0
2019-03-08 11:50:00,69.32,69.41,69.29,69.29,15302.0,58.1856,58.2612,58.1605,58.1605,15302.0
2019-03-08 12:00:00,69.27,69.29,69.23,69.27,15451.0,58.1437,58.1605,58.1101,58.1437,15451.0
2019-03-08 12:10:00,69.29,69.35,69.26,69.3,18987.0,58.1605,58.2108,58.1353,58.1689,18987.0
2019-03-08 12:20:00,69.31,69.34,69.24,69.33,75768.0,58.1773,58.2024,58.1185,58.194,75768.0
2019-03-08 12:30:00,69.32,69.35,69.27,69.33,31296.0,58.1856,58.2108,58.1437,58.194,31296.0
2019-03-08 12:40:00,69.33,69.39,69.29,69.3,204725.0,58.194,58.2444,58.1605,58.1689,204725.0
2019-03-08 12:50:00,69.3,69.35,69.25,69.34,15016.0,58.1689,58.2108,58.1269,58.2024,15016.0
2019-03-08 13:00:00,69.34,69.43,69.34,69.37,32338.0,58.2024,58.278,58.2024,58.2276,32338.0
2019-03-08 13:10:00,69.37,69.41,69.25,69.28,43617.0,58.2276,58.2612,58.1269,58.1521,43617.0
2019-03-08 13:20:00,69.29,69.3,69.18,69.27,216957.0,58.1605,58.1689,58.0681,58.1437,216957.0
2019-03-08 13:30:00,69.26,69.29,69.18,69.26,37019.0,58.1353,58.1605,58.0681,58.1353,37019.0
2019-03-08 13:40:00,69.26,69.33,69.26,69.33,21333.0,58.1353,58.194,58.1353,58.194,21333.0
2019-03-08 13:50:00,69.32,69.36,69.26,69.27,26400.0,58.1856,58.2192,58.1353,58.1437,26400.0
2019-03-08 14:00:00,69.27,69.42,69.25,69.42,36679.0,58.1437,58.2696,58.1269,58.2696,36679.0
2019-03-08 14:10:00,69.41,69.53,69.41,69.53,44929.0,58.2612,58.3619,58.2612,58.3619,44929.0
2019-03-08 14:20:00,69.53,69.66,69.52,69.66,30583.0,58.3619,58.471,58.3535,58.471,30583.0
2019-03-08 14:30:00,69.67,69.74,69.66,69.7,38392.0,58.4794,58.5382,58.471,58.5046,38392.0
2019-03-08 14:40:00,69.7,69.73,69.65,69.73,71603.0,58.5046,58.5298,58.4626,58.5298,71603.0
2019-03-08 14:50:00,69.73,69.74,69.61,69.61,88526.0,58.5298,58.5382,58.4291,58.4291,88526.0
2019-03-08 15:00:00,69.61,69.7,69.57,69.67,42061.0,58.4291,58.5046,58.3955,58.4794,42061.0
2019-03-08 15:10:00,69.66,69.72,69.63,69.65,44744.0,58.471,58.5214,58.4459,58.4626,44744.0
2019-03-08 15:20:00,69.66,69.68,69.6,69.6,33818.0,58.471,58.4878,58.4207,58.4207,33818.0
2019-03-08 15:30:00,69.61,69.72,69.59,69.63,74752.0,58.4291,58.5214,58.4123,58.4459,74752.0
2019-03-08 15:40:00,69.64,69.83,69.61,69.79,90787.0,58.4542,58.6137,58.4291,58.5802,90787.0
2019-03-08 15:50:00,69.79,70.01,69.78,69.94,231486.0,58.5802,58.7648,58.5718,58.7061,231486.0
2019-03-11 09:30:00,70.23,70.61,70.04,70.46,56392.0,58.9495,59.2684,58.79,59.1425,56392.0
2019-03-11 09:40:00,70.46,70.69,70.43,70.52,17128.0,59.1425,59.3356,59.1174,59.1929,17128.0
2019-03-11 09:50:00,70.52,70.56,70.45,70.54,11282.0,59.1929,59.2265,59.1341,59.2097,11282.0
2019-03-11 10:00:00,70.55,70.55,70.26,70.29,12683.0,59.2181,59.2181,58.9747,58.9998,12683.0
2019-03-11 10:10:00,70.31,70.51,70.31,70.49,39330.0,59.0166,59.1845,59.0166,59.1677,39330.0
2019-03-11 10:20:00,70.49,70.51,70.37,70.41,27520.0,59.1677,59.1845,59.067,59.1006,27520.0
2019-03-11 10:30:00,70.41,70.42,70.29,70.32,11146.0,59.1006,59.109,58.9998,59.025,11146.0
2019-03-11 10:40:00,70.31,70.35,70.12,70.12,32688.0,59.0166,59.0502,58.8571,58.8571,32688.0
2019-03-11 10:50:00,70.14,70.14,70.01,70.03,68825.0,58.8739,58.8739,58.7648,58.7816,68825.0
2019-03-11 11:00:00,70.04,70.18,69.95,70.16,24608.0,58.79,58.9075,58.7145,58.8907,24608.0
2019-03-11 11:10:00,70.16,70.21,70.0,70.06,24690.0,58.8907,58.9327,58.7564,58.8068,24690.0
2019-03-11 11:20:00,70.07,70.16,70.05,70.12,39541.0,58.8152,58.8907,58.7984,58.8571,39541.0
2019-03-11 11:30:00,70.11,70.14,70.03,70.13,16354.0,58.8488,58.8739,58.7816,58.8655,16354.0
2019-03-11 11:40:00,70.14,70.17,70.08,70.13,28862.0,58.8739,58.8991,58.8236,58.8655,28862.0
2019-03-11 11:50:00,70.14,70.16,70.08,70.15,37902.0,58.8739,58.8907,58.8236,58.8823,37902.0
2019-03-11 12:00:00,70.15,70.25,70.12,70.24,19131.0,58.8823,58.9663,58.8571,58.9579,19131.0
2019-03-11 12:10:00,70.25,70.27,70.2,70.24,14318.0,58.9663,58.9831,58.9243,58.9579,14318.0
2019-03-11 12:20:00,70.24,70.34,70.23,70.33,8183.0,58.9579,59.0418,58.9495,59.0334,8183.0
2019-03-11 12:30:00,70.34,70.4,70.33,70.38,11295.0,59.0418,59.0922,59.0334,59.0754,11295.0
2019-03-11 12:40:00,70.38,70.39,70.35,70.36,17638.0,59.0754,59.0838,59.0502,59.0586,17638.0
2019-03-11 12:50:00,70.36,70.37,70.32,70.35,10377.0,59.0586,59.067,59.025,59.0502,10377.0
2019-03-11 13:00:00,70.34,70.43,70.3,70.41,13690.0,59.0418,59.1174,59.0082,59.1006,13690.0
2019-03-11 13:10:00,70.41,70.45,70.38,70.42,15583.0,59.1006,59.1341,59.0754,59.109,15583.0
2019-03-11 13:20:00,70.41,70.44,70.39,70.42,10364.0,59.1006,59.1257,59.0838,59.109,10364.0
2019-03-11 13:30:00,70.42,70.54,70.41,70.54,13390.0,59.109,59.2097,59.1006,59.2097,13390.0
2019-03-11 13:40:00,70.54,70.57,70.42,70.44,34857.0,59.2097,59.2349,59.109,59.1257,34857.0
2019-03-11 13:50:00,70.43,70.53,70.43,70.52,18267.0,59.1174,59.2013,59.1174,59.1929,18267.0
2019-03-11 14:00:00,70.52,70.55,70.49,70.52,18160.0,59.1929,59.2181,59.1677,59.1929,18160.0
2019-03-11 14:10:00,70.52,70.57,70.45,70.45,18593.0,59.1929,59.2349,59.1341,59.1341,18593.0
2019-03-11 14:20:00,70.46,70.56,70.44,70.56,11554.0,59.1425,59.2265,59.1257,59.2265,11554.0
2019-03-11 14:30:00,70.55,70.6,70.51,70.55,24597.0,59.2181,59.2601,59.1845,59.2181,24597.0
2019-03-11 14:40:00,70.54,70.56,70.51,70.53,42721.0,59.2097,59.2265,59.1845,59.2013,42721.0
2019-03-11 14:50:00,70.51,70.61,70.44,70.59,50389.0,59.1845,59.2684,59.1257,59.2517,50389.0
2019-03-11 15:00:00,70.59,70.7,70.54,70.68,54462.0,59.2517,59.344,59.2097,59.3272,54462.0
2019-03-11 15:10:00,70.69,70.79,70.63,70.79,33158.0,59.3356,59.4195,59.2852,59.4195,33158.0
2019-03-11 15:20:00,70.78,70.94,70.77,70.92,86254.0,59.4111,59.5454,59.4027,59.5287,86254.0
2019-03-11 15:30:00,70.93,71.04,70.89,70.92,110875.0,59.537,59.6294,59.5035,59.5287,110875.0
2019-03-11 15:40:00,70.92,71.07,70.9,71.01,100474.0,59.5287,59.6546,59.5119,59.6042,100474.0
2019-03-11 15:50:00,71.01,71.14,70.95,70.99,269014.0,59.6042,59.7133,59.5538,59.5874,269014.0
2019-03-12 09:30:00,71.13,71.43,70.98,71.31,75698.0,59.7049,59.9567,59.579,59.856,75698.0
2019-03-12 09:40:00,71.32,71.44,71.21,71.42,12721.0,59.8644,59.9651,59.7721,59.9483,12721.0
2019-03-12 09:50:00,71.42,71.48,71.22,71.22,30484.0,59.9483,59.9987,59.7805,59.7805,30484.0
2019-03-12 10:00:00,71.23,71.25,71.06,71.25,35044.0,59.7889,59.8056,59.6462,59.8056,35044.0
2019-03-12 10:10:00,71.23,71.31,71.11,71.21,41499.0,59.7889,59.856,59.6881,59.7721,41499.0
2019-03-12 10:20:00,71.21,71.26,71.18,71.22,23096.0,59.7721,59.814,59.7469,59.7805,23096.0
2019-03-12 10:30:00,71.23,71.28,71.16,71.22,44500.0,59.7889,59.8308,59.7301,59.7805,44500.0
2019-03-12 10:40:00,71.21,71.25,71.18,71.24,43482.0,59.7721,59.8056,59.7469,59.7973,43482.0
2019-03-12 10:50:00,71.24,71.25,71.15,71.17,25145.0,59.7973,59.8056,59.7217,59.7385,25145.0
2019-03-12 11:00:00,71.17,71.3,71.16,71.27,268713.0,59.7385,59.8476,59.7301,59.8224,268713.0
2019-03-12 11:10:00,71.27,71.51,71.26,71.49,38243.0,59.8224,60.0239,59.814,60.0071,38243.0
2019-03-12 11:20:00,71.48,71.52,71.42,71.45,39263.0,59.9987,60.0323,59.9483,59.9735,39263.0
2019-03-12 11:30:00,71.46,71.52,71.41,71.51,18746.0,59.9819,60.0323,59.9399,60.0239,18746.0
2019-03-12 11:40:00,71.5,71.5,71.41,71.45,22590.0,60.0155,60.0155,59.9399,59.9735,22590.0
2019-03-12 11:50:00,71.45,71.54,71.44,71.53,37188.0,59.9735,60.0491,59.9651,60.0407,37188.0
2019-03-12 12:00:00,71.53,71.58,71.49,71.57,60993.0,60.0407,60.0826,60.0071,60.0742,60993.0
2019-03-12 12:10:00,71.57,71.62,71.57,71.57,38312.0,60.0742,60.1162,60.0742,60.0742,38312.0
2019-03-12 12:20:00,71.57,71.59,71.49,71.49,40902.0,60.0742,60.091,60.0071,60.0071,40902.0
2019-03-12 12:30:00,71.51,71.51,71.43,71.46,48225.0,60.0239,60.0239,59.9567,59.9819,48225.0
2019-03-12 12:40:00,71.48,71.52,71.45,71.48,28841.0,59.9987,60.0323,59.9735,59.9987,28841.0
2019-03-12 12:50:00,71.46,71.46,71.39,71.4,46042.0,59.9819,59.9819,59.9232,59.9316,46042.0
2019-03-12 13:00:00,71.41,71.48,71.4,71.43,12242.0,59.9399,59.9987,59.9316,59.9567,12242.0
2019-03-12 13:10:00,71.42,71.42,71.38,71.39,15462.0,59.9483,59.9483,59.9148,59.9232,15462.0
2019-03-12 13:20:00,71.4,71.43,71.39,71.43,24070.0,59.9316,59.9567,59.9232,59.9567,24070.0
2019-03-12 13:30:00,71.42,71.43,71.41,71.42,18106.0,59.9483,59.9567,59.9399,59.9483,18106.0
2019-03-12 13:40:00,71.42,71.42,71.39,71.42,12883.0,59.9483,59.9483,59.9232,59.9483,12883.0
2019-03-12 13:50:00,71.42,71.48,71.42,71.47,18086.0,59.9483,59.9987,59.9483,59.9903,18086.0
2019-03-12 14:00:00,71.46,71.51,71.45,71.51,20471.0,59.9819,60.0239,59.9735,60.0239,20471.0
2019-03-12 14:10:00,71.5,71.56,71.49,71.55,19174.0,60.0155,60.0659,60.0071,60.0575,19174.0
2019-03-12 14:20:00,71.56,71.57,71.5,71.52,17028.0,60.0659,60.0742,60.0155,60.0323,17028.0
2019-03-12 14:30:00,71.53,71.54,71.45,71.46,16066.0,60.0407,60.0491,59.9735,59.9819,16066.0
2019-03-12 14:40:00,71.46,71.47,71.43,71.43,24641.0,59.9819,59.9903,59.9567,59.9567,24641.0
2019-03-12 14:50:00,71.44,71.47,71.41,71.44,30154.0,59.9651,59.9903,59.9399,59.9651,30154.0
2019-03-12 15:00:00,71.44,71.46,71.41,71.45,26677.0,59.9651,59.9819,59.9399,59.9735,26677.0
2019-03-12 15:10:00,71.45,71.46,71.36,71.38,54189.0,59.9735,59.9819,59.898,59.9148,54189.0
2019-03-12 15:20:00,71.38,71.54,71.34,71.54,70829.0,59.9148,60.0491,59.8812,60.0491,70829.0
2019-03-12 15:30:00,71.53,71.64,71.5,71.61,52766.0,60.0407,60.133,60.0155,60.1078,52766.0
2019-03-12 15:40:00,71.6,71.74,71.58,71.61,76925.0,60.0994,60.2169,60.0826,60.1078,76925.0
2019-03-12 15:50:00,71.62,71.64,71.5,71.64,229965.0,60.1162,60.133,60.0155,60.133,229965.0
2019-03-13 09:30:00,72.07,72.55,72.0,72.5,99230.0,60.4939,60.8968,60.4352,60.8549,99230.0
2019-03-13 09:40:00,72.49,72.58,72.42,72.47,67405.0,60.8465,60.922,60.7877,60.8297,67405.0
2019-03-13 09:50:00,72.48,72.64,72.45,72.62,56032.0,60.8381,60.9724,60.8129,60.9556,56032.0
2019-03-13 10:00:00,72.61,72.61,72.49,72.56,57396.0,60.9472,60.9472,60.8465,60.9052,57396.0
2019-03-13 10:10:00,72.55,72.7,72.53,72.64,39403.0,60.8968,61.0227,60.88,60.9724,39403.0
2019-03-13 10:20:00,72.64,72.65,72.4,72.49,59945.0,60.9724,60.9808,60.7709,60.8465,59945.0
2019-03-13 10:30:00,72.51,72.61,72.49,72.6,39431.0,60.8633,60.9472,60.8465,60.9388,39431.0
2019-03-13 10:40:00,72.59,72.65,72.54,72.61,36464.0,60.9304,60.9808,60.8884,60.9472,36464.0
2019-03-13 10:50:00,72.62,72.71,72.6,72.64,39632.0,60.9556,61.0311,60.9388,60.9724,39632.0
2019-03-13 11:00:00,72.65,72.72,72.62,72.72,33723.0,60.9808,61.0395,60.9556,61.0395,33723.0
2019-03-13 11:10:00,72.71,72.71,72.57,72.62,94610.0,61.0311,61.0311,60.9136,60.9556,94610.0
2019-03-13 11:20:00,72.61,72.72,72.59,72.72,31643.0,60.9472,61.0395,60.9304,61.0395,31643.0
2019-03-13 11:30:00,72.72,72.72,72.61,72.61,18501.0,61.0395,61.0395,60.9472,60.9472,18501.0
2019-03-13 11:40:00,72.6,72.61,72.52,72.54,18968.0,60.9388,60.9472,60.8717,60.8884,18968.0
2019-03-13 11:50:00,72.54,72.66,72.53,72.66,38542.0,60.8884,60.9892,60.88,60.9892,38542.0
2019-03-13 12:00:00,72.66,72.82,72.66,72.81,66876.0,60.9892,61.1235,60.9892,61.1151,66876.0
2019-03-13 12:10:00,72.82,72.82,72.64,72.66,45176.0,61.1235,61.1235,60.9724,60.9892,45176.0
2019-03-13 12:20:00,72.65,72.73,72.63,72.73,24408.0,60.9808,61.0479,60.964,61.0479,24408.0
2019-03-13 12:30:00,72.72,72.73,72.7,72.71,26841.0,61.0395,61.0479,61.0227,61.0311,26841.0
2019-03-13 12:40:00,72.7,72.72,72.7,72.71,54841.0,61.0227,61.0395,61.0227,61.0311,54841.0
2019-03-13 12:50:00,72.71,72.72,72.7,72.71,21516.0,61.0311,61.0395,61.0227,61.0311,21516.0
2019-03-13 13:00:00,72.71,72.74,72.7,72.72,23658.0,61.0311,61.0563,61.0227,61.0395,23658.0
2019-03-13 13:10:00,72.72,72.73,72.59,72.59,36136.0,61.0395,61.0479,60.9304,60.9304,36136.0
2019-03-13 13:20:00,72.58,72.58,72.48,72.48,15630.0,60.922,60.922,60.8381,60.8381,15630.0
2019-03-13 13:30:00,72.49,72.58,72.48,72.58,42392.0,60.8465,60.922,60.8381,60.922,42392.0
2019-03-13 13:40:00,72.59,72.6,72.56,72.58,82504.0,60.9304,60.9388,60.9052,60.922,82504.0
2019-03-13 13:50:00,72.57,72.57,72.49,72.54,99735.0,60.9136,60.9136,60.8465,60.8884,99735.0
2019-03-13 14:00:00,72.53,72.61,72.51,72.6,28035.0,60.88,60.9472,60.8633,60.9388,28035.0
2019-03-13 14:10:00,72.6,72.6,72.5,72.52,20571.0,60.9388,60.9388,60.8549,60.8717,20571.0
2019-03-13 14:20:00,72.53,72.58,72.51,72.56,39442.0,60.88,60.922,60.8633,60.9052,39442.0
2019-03-13 14:30:00,72.55,72.6,72.53,72.58,25299.0,60.8968,60.9388,60.88,60.922,25299.0
2019-03-13 14:40:00,72.57,72.61,72.5,72.51,52768.0,60.9136,60.9472,60.8549,60.8633,52768.0
2019-03-13 14:50:00,72.5,72.53,72.48,72.48,54752.0,60.8549,60.88,60.8381,60.8381,54752.0
2019-03-13 15:00:00,72.48,72.58,72.47,72.5,38113.0,60.8381,60.922,60.8297,60.8549,38113.0
2019-03-13 15:10:00,72.49,72.54,72.46,72.5,34056.0,60.8465,60.8884,60.8213,60.8549,34056.0
2019-03-13 15:20:00,72.5,72.53,72.44,72.45,46389.0,60.8549,60.88,60.8045,60.8129,46389.0
2019-03-13 15:30:00,72.44,72.45,72.28,72.35,54350.0,60.8045,60.8129,60.6702,60.729,54350.0
2019-03-13 15:40:00,72.35,72.42,72.3,72.37,71128.0,60.729,60.7877,60.687,60.7457,71128.0
2019-03-13 15:50:00,72.37,72.39,72.28,72.38,197376.0,60.7457,60.7625,60.6702,60.7541,197376.0
2019-03-14 09:30:00,71.94,72.03,71.6,71.64,41036.0,60.8307,60.9068,60.5432,60.577,41036.0
2019-03-14 09:40:00,71.66,71.66,71.48,71.64,24344.0,60.5939,60.5939,60.4417,60.577,24344.0
2019-03-14 09:50:00,71.64,71.7,71.57,71.62,17558.0,60.577,60.6277,60.5178,60.5601,17558.0
2019-03-14 10:00:00,71.61,71.64,71.56,71.61,32413.0,60.5516,60.577,60.5094,60.5516,32413.0
2019-03-14 10:10:00,71.61,71.74,71.55,71.56,60908.0,60.5516,60.6616,60.5009,60.5094,60908.0
2019-03-14 10:20:00,71.56,71.61,71.42,71.53,56533.0,60.5094,60.5516,60.391,60.484,56533.0
2019-03-14 10:30:00,71.53,71.64,71.46,71.46,107618.0,60.484,60.577,60.4248,60.4248,107618.0
2019-03-14 10:40:00,71.47,71.5,71.41,71.45,40044.0,60.4333,60.4586,60.3825,60.4163,40044.0
2019-03-14 10:50:00,71.46,71.51,71.4,71.51,155307.0,60.4248,60.4671,60.3741,60.4671,155307.0
2019-03-14 11:00:00,71.5,71.58,71.5,71.5,68892.0,60.4586,60.5263,60.4586,60.4586,68892.0
2019-03-14 11:10:00,71.5,71.58,71.5,71.55,42327.0,60.4586,60.5263,60.4586,60.5009,42327.0
2019-03-14 11:20:00,71.55,71.55,71.48,71.54,24002.0,60.5009,60.5009,60.4417,60.4924,24002.0
2019-03-14 11:30:00,71.54,71.57,71.5,71.55,23886.0,60.4924,60.5178,60.4586,60.5009,23886.0
2019-03-14 11:40:00,71.55,71.64,71.54,71.62,22685.0,60.5009,60.577,60.4924,60.5601,22685.0
2019-03-14 11:50:00,71.61,71.64,71.55,71.55,50913.0,60.5516,60.577,60.5009,60.5009,50913.0
2019-03-14 12:00:00,71.56,71.57,71.46,71.49,28852.0,60.5094,60.5178,60.4248,60.4502,28852.0
2019-03-14 12:10:00,71.5,71.52,71.46,71.51,24212.0,60.4586,60.4755,60.4248,60.4671,24212.0
2019-03-14 12:20:00,71.51,71.51,71.4,71.42,17751.0,60.4671,60.4671,60.3741,60.391,17751.0
2019-03-14 12:30:00,71.42,71.43,71.4,71.4,9400.0,60.391,60.3994,60.3741,60.3741,9400.0
2019-03-14 12:40:00,71.41,71.43,71.39,71.4,18178.0,60.3825,60.3994,60.3656,60.3741,18178.0
2019-03-14 12:50:00,71.4,71.4,71.32,71.34,18506.0,60.3741,60.3741,60.3064,60.3233,18506.0
2019-03-14 13:00:00,71.35,71.38,71.33,71.37,13139.0,60.3318,60.3572,60.3149,60.3487,13139.0
2019-03-14 13:10:00,71.36,71.43,71.36,71.41,11415.0,60.3402,60.3994,60.3402,60.3825,11415.0
2019-03-14 13:20:00,71.4,71.41,71.32,71.33,14032.0,60.3741,60.3825,60.3064,60.3149,14032.0
2019-03-14 13:30:00,71.33,71.37,71.31,71.34,14021.0,60.3149,60.3487,60.298,60.3233,14021.0
2019-03-14 13:40:00,71.34,71.35,71.29,71.31,22381.0,60.3233,60.3318,60.2811,60.298,22381.0
2019-03-14 13:50:00,71.3,71.31,71.23,71.3,19320.0,60.2895,60.298,60.2303,60.2895,19320.0
2019-03-14 14:00:00,71.3,71.33,71.29,71.31,12070.0,60.2895,60.3149,60.2811,60.298,12070.0
2019-03-14 14:10:00,71.32,71.32,71.25,71.31,14806.0,60.3064,60.3064,60.2472,60.298,14806.0
2019-03-14 14:20:00,71.31,71.32,71.28,71.3,17423.0,60.298,60.3064,60.2726,60.2895,17423.0
2019-03-14 14:30:00,71.31,71.36,71.3,71.36,16167.0,60.298,60.3402,60.2895,60.3402,16167.0
2019-03-14 14:40:00,71.37,71.43,71.36,71.41,19231.0,60.3487,60.3994,60.3402,60.3825,19231.0
2019-03-14 14:50:00,71.41,71.51,71.37,71.49,30603.0,60.3825,60.4671,60.3487,60.4502,30603.0
2019-03-14 15:00:00,71.5,71.5,71.43,71.48,23715.0,60.4586,60.4586,60.3994,60.4417,23715.0
2019-03-14 15:10:00,71.49,71.5,71.43,71.47,27918.0,60.4502,60.4586,60.3994,60.4333,27918.0
2019-03-14 15:20:00,71.46,71.53,71.45,71.53,23943.0,60.4248,60.484,60.4163,60.484,23943.0
2019-03-14 15:30:00,71.53,71.57,71.51,71.54,43424.0,60.484,60.5178,60.4671,60.4924,43424.0
2019-03-14 15:40:00,71.55,71.62,71.54,71.61,51285.0,60.5009,60.5601,60.4924,60.5516,51285.0
2019-03-14 15:50:00,71.61,71.79,71.6,71.77,226249.0,60.5516,60.7038,60.5432,60.6869,226249.0
2019-03-15 09:30:00,71.57,71.85,71.57,71.78,668200.0,60.5178,60.7546,60.5178,60.6954,668200.0
2019-03-15 09:40:00,71.77,71.8,71.56,71.64,11981.0,60.6869,60.7123,60.5094,60.577,11981.0
2019-03-15 09:50:00,71.67,71.67,71.38,71.43,19538.0,60.6024,60.6024,60.3572,60.3994,19538.0
2019-03-15 10:00:00,71.45,71.59,71.39,71.58,13567.0,60.4163,60.5347,60.3656,60.5263,13567.0
2019-03-15 10:10:00,71.58,71.69,71.53,71.67,15655.0,60.5263,60.6193,60.484,60.6024,15655.0
2019-03-15 10:20:00,71.7,71.79,71.69,71.74,15383.0,60.6277,60.7038,60.6193,60.6616,15383.0
2019-03-15 10:30:00,71.73,71.74,71.56,71.58,11962.0,60.6531,60.6616,60.5094,60.5263,11962.0
2019-03-15 10:40:00,71.58,71.66,71.58,71.63,16470.0,60.5263,60.5939,60.5263,60.5685,16470.0
2019-03-15 10:50:00,71.63,71.67,71.62,71.62,10265.0,60.5685,60.6024,60.5601,60.5601,10265.0
2019-03-15 11:00:00,71.61,71.62,71.42,71.46,19066.0,60.5516,60.5601,60.391,60.4248,19066.0
2019-03-15 11:10:00,71.46,71.54,71.41,71.53,23114.0,60.4248,60.4924,60.3825,60.484,23114.0
2019-03-15 11:20:00,71.52,71.57,71.47,71.53,29658.0,60.4755,60.5178,60.4333,60.484,29658.0
2019-03-15 11:30:00,71.54,71.56,71.46,71.49,16458.0,60.4924,60.5094,60.4248,60.4502,16458.0
2019-03-15 11:40:00,71.5,71.58,71.48,71.57,31059.0,60.4586,60.5263,60.4417,60.5178,31059.0
2019-03-15 11:50:00,71.57,71.58,71.45,71.51,19570.0,60.5178,60.5263,60.4163,60.4671,19570.0
2019-03-15 12:00:00,71.51,71.53,71.46,71.51,26001.0,60.4671,60.484,60.4248,60.4671,26001.0
2019-03-15 12:10:00,71.53,71.61,71.51,71.57,21762.0,60.484,60.5516,60.4671,60.5178,21762.0
2019-03-15 12:20:00,71.58,71.64,71.53,71.62,24633.0,60.5263,60.577,60.484,60.5601,24633.0
2019-03-15 12:30:00,71.63,71.67,71.6,71.61,16917.0,60.5685,60.6024,60.5432,60.5516,16917.0
2019-03-15 12:40:00,71.61,71.62,71.55,71.61,16029.0,60.5516,60.5601,60.5009,60.5516,16029.0
2019-03-15 12:50:00,71.61,71.67,71.58,71.67,14729.0,60.5516,60.6024,60.5263,60.6024,14729.0
2019-03-15 13:00:00,71.68,71.75,71.67,71.72,10405.0,60.6108,60.67,60.6024,60.6447,10405.0
2019-03-15 13:10:00,71.71,71.76,71.69,71.72,8777.0,60.6362,60.6785,60.6193,60.6447,8777.0
2019-03-15 13:20:00,71.72,71.72,71.65,71.66,7454.0,60.6447,60.6447,60.5855,60.5939,7454.0
2019-03-15 13:30:00,71.66,71.73,71.66,71.72,6964.0,60.5939,60.6531,60.5939,60.6447,6964.0
2019-03-15 13:40:00,71.7,71.74,71.68,71.73,9492.0,60.6277,60.6616,60.6108,60.6531,9492.0
2019-03-15 13:50:00,71.73,71.76,71.68,71.71,8074.0,60.6531,60.6785,60.6108,60.6362,8074.0
2019-03-15 14:00:00,71.74,71.79,71.74,71.75,10453.0,60.6616,60.7038,60.6616,60.67,10453.0
2019-03-15 14:10:00,71.74,71.78,71.73,71.75,8438.0,60.6616,60.6954,60.6531,60.67,8438.0
2019-03-15 14:20:00,71.73,71.81,71.72,71.76,32456.0,60.6531,60.7208,60.6447,60.6785,32456.0
2019-03-15 14:30:00,71.76,71.84,71.75,71.82,21375.0,60.6785,60.7461,60.67,60.7292,21375.0
2019-03-15 14:40:00,71.81,71.83,71.78,71.81,17743.0,60.7208,60.7377,60.6954,60.7208,17743.0
2019-03-15 14:50:00,71.81,71.85,71.75,71.77,31847.0,60.7208,60.7546,60.67,60.6869,31847.0
2019-03-15 15:00:00,71.78,71.83,71.66,71.66,25239.0,60.6954,60.7377,60.5939,60.5939,25239.0
2019-03-15 15:10:00,71.67,71.71,71.65,71.69,21481.0,60.6024,60.6362,60.5855,60.6193,21481.0
2019-03-15 15:20:00,71.67,71.77,71.66,71.71,21467.0,60.6024,60.6869,60.5939,60.6362,21467.0
2019-03-15 15:30:00,71.71,71.72,71.47,71.52,57558.0,60.6362,60.6447,60.4333,60.4755,57558.0
2019-03-15 15:40:00,71.53,71.62,71.47,71.6,66166.0,60.484,60.5601,60.4333,60.5432,66166.0
2019-03-15 15:50:00,71.59,71.66,71.38,71.65,249615.0,60.5347,60.5939,60.3572,60.5855,249615.0
2019-03-18 09:30:00,71.77,71.87,71.64,71.76,39072.0,60.6869,60.7715,60.577,60.6785,39072.0
2019-03-18 09:40:00,71.76,71.79,71.66,71.69,15281.0,60.6785,60.7038,60.5939,60.6193,15281.0
2019-03-18 09:50:00,71.7,71.73,71.48,71.55,24809.0,60.6277,60.6531,60.4417,60.5009,24809.0
2019-03-18 10:00:00,71.58,71.72,71.54,71.72,24149.0,60.5263,60.6447,60.4924,60.6447,24149.0
2019-03-18 10:10:00,71.72,71.73,71.56,71.68,25574.0,60.6447,60.6531,60.5094,60.6108,25574.0
2019-03-18 10:20:00,71.67,71.74,71.67,71.68,18616.0,60.6024,60.6616,60.6024,60.6108,18616.0
2019-03-18 10:30:00,71.69,71.73,71.59,71.59,27497.0,60.6193,60.6531,60.5347,60.5347,27497.0
2019-03-18 10:40:00,71.6,71.68,71.55,71.68,18187.0,60.5432,60.6108,60.5009,60.6108,18187.0
2019-03-18 10:50:00,71.68,71.71,71.56,71.57,16831.0,60.6108,60.6362,60.5094,60.5178,16831.0
2019-03-18 11:00:00,71.56,71.57,71.41,71.42,29610.0,60.5094,60.5178,60.3825,60.391,29610.0
2019-03-18 11:10:00,71.42,71.48,71.37,71.38,15039.0,60.391,60.4417,60.3487,60.3572,15039.0
2019-03-18 11:20:00,71.37,71.38,71.03,71.06,30820.0,60.3487,60.3572,60.0612,60.0866,30820.0
2019-03-18 11:30:00,71.08,71.1,70.84,70.91,28101.0,60.1035,60.1204,59.9005,59.9597,28101.0
2019-03-18 11:40:00,70.94,71.09,70.94,71.07,8728.0,59.9851,60.1119,59.9851,60.095,8728.0
2019-03-18 11:50:00,71.09,71.15,71.07,71.08,26297.0,60.1119,60.1627,60.095,60.1035,26297.0
2019-03-18 12:00:00,71.08,71.12,70.93,70.97,11764.0,60.1035,60.1373,59.9766,60.0105,11764.0
2019-03-18 12:10:00,70.96,70.99,70.84,70.86,18778.0,60.002,60.0274,59.9005,59.9175,18778.0
2019-03-18 12:20:00,70.86,70.95,70.82,70.85,17220.0,59.9175,59.9936,59.8836,59.909,17220.0
2019-03-18 12:30:00,70.85,70.91,70.81,70.81,20382.0,59.909,59.9597,59.8752,59.8752,20382.0
2019-03-18 12:40:00,70.81,70.89,70.79,70.84,50024.0,59.8752,59.9428,59.8583,59.9005,50024.0
2019-03-18 12:50:00,70.86,70.88,70.76,70.82,20301.0,59.9175,59.9344,59.8329,59.8836,20301.0
2019-03-18 13:00:00,70.81,70.85,70.75,70.75,15691.0,59.8752,59.909,59.8244,59.8244,15691.0
2019-03-18 13:10:00,70.74,70.74,70.64,70.73,14315.0,59.816,59.816,59.7314,59.8075,14315.0
2019-03-18 13:20:00,70.74,70.77,70.71,70.71,12235.0,59.816,59.8414,59.7906,59.7906,12235.0
2019-03-18 13:30:00,70.71,70.75,70.7,70.73,13723.0,59.7906,59.8244,59.7822,59.8075,13723.0
2019-03-18 13:40:00,70.73,70.8,70.72,70.74,28554.0,59.8075,59.8667,59.7991,59.816,28554.0
2019-03-18 13:50:00,70.73,70.74,70.68,70.69,52060.0,59.8075,59.816,59.7653,59.7737,52060.0
2019-03-18 14:00:00,70.69,70.72,70.68,70.7,23262.0,59.7737,59.7991,59.7653,59.7822,23262.0
2019-03-18 14:10:00,70.7,70.74,70.68,70.68,11687.0,59.7822,59.816,59.7653,59.7653,11687.0
2019-03-18 14:20:00,70.68,70.71,70.62,70.63,9956.0,59.7653,59.7906,59.7145,59.723,9956.0
2019-03-18 14:30:00,70.63,70.69,70.62,70.62,13709.0,59.723,59.7737,59.7145,59.7145,13709.0
2019-03-18 14:40:00,70.64,70.68,70.62,70.64,15618.0,59.7314,59.7653,59.7145,59.7314,15618.0
2019-03-18 14:50:00,70.64,70.64,70.58,70.6,27672.0,59.7314,59.7314,59.6807,59.6976,27672.0
2019-03-18 15:00:00,70.59,70.62,70.57,70.59,15394.0,59.6892,59.7145,59.6722,59.6892,15394.0
2019-03-18 15:10:00,70.57,70.65,70.56,70.61,31175.0,59.6722,59.7399,59.6638,59.7061,31175.0
2019-03-18 15:20:00,70.6,70.6,70.47,70.51,29867.0,59.6976,59.6976,59.5877,59.6215,29867.0
2019-03-18 15:30:00,70.51,70.55,70.47,70.5,40930.0,59.6215,59.6553,59.5877,59.613,40930.0
2019-03-18 15:40:00,70.5,70.77,70.47,70.77,82128.0,59.613,59.8414,59.5877,59.8414,82128.0
2019-03-18 15:50:00,70.76,70.9,70.75,70.85,136095.0,59.8329,59.9513,59.8244,59.909,136095.0
2019-03-19 09:30:00,70.87,71.03,70.68,70.72,32733.0,59.9259,60.0612,59.7653,59.7991,32733.0
2019-03-19 09:40:00,70.73,70.94,70.63,70.87,18131.0,59.8075,59.9851,59.723,59.9259,18131.0
2019-03-19 09:50:00,70.84,70.89,70.74,70.83,51364.0,59.9005,59.9428,59.816,59.8921,51364.0
2019-03-19 10:00:00,70.81,70.92,70.78,70.82,16599.0,59.8752,59.9682,59.8498,59.8836,16599.0
2019-03-19 10:10:00,70.82,70.9,70.79,70.9,61710.0,59.8836,59.9513,59.8583,59.9513,61710.0
2019-03-19 10:20:00,70.89,70.89,70.7,70.7,17425.0,59.9428,59.9428,59.7822,59.7822,17425.0
2019-03-19 10:30:00,70.7,70.72,70.62,70.65,19390.0,59.7822,59.7991,59.7145,59.7399,19390.0
2019-03-19 10:40:00,70.65,70.67,70.57,70.62,14624.0,59.7399,59.7568,59.6722,59.7145,14624.0
2019-03-19 10:50:00,70.63,70.63,70.52,70.6,21156.0,59.723,59.723,59.63,59.6976,21156.0
2019-03-19 11:00:00,70.6,70.61,70.54,70.59,18636.0,59.6976,59.7061,59.6469,59.6892,18636.0
2019-03-19 11:10:00,70.58,70.58,70.48,70.56,18729.0,59.6807,59.6807,59.5961,59.6638,18729.0
2019-03-19 11:20:00,70.56,70.66,70.55,70.65,19949.0,59.6638,59.7483,59.6553,59.7399,19949.0
2019-03-19 11:30:00,70.63,70.7,70.58,70.69,16167.0,59.723,59.7822,59.6807,59.7737,16167.0
2019-03-19 11:40:00,70.7,70.81,70.68,70.8,21913.0,59.7822,59.8752,59.7653,59.8667,21913.0
2019-03-19 11:50:00,70.79,70.99,70.77,70.95,22128.0,59.8583,60.0274,59.8414,59.9936,22128.0
2019-03-19 12:00:00,70.96,70.98,70.92,70.92,19616.0,60.002,60.0189,59.9682,59.9682,19616.0
2019-03-19 12:10:00,70.92,70.96,70.86,70.89,12468.0,59.9682,60.002,59.9175,59.9428,12468.0
2019-03-19 12:20:00,70.88,70.91,70.88,70.89,14386.0,59.9344,59.9597,59.9344,59.9428,14386.0
2019-03-19 12:30:00,70.89,70.9,70.72,70.72,11569.0,59.9428,59.9513,59.7991,59.7991,11569.0
2019-03-19 12:40:00,70.73,70.78,70.54,70.54,29467.0,59.8075,59.8498,59.6469,59.6469,29467.0
2019-03-19 12:50:00,70.56,70.74,70.56,70.74,21098.0,59.6638,59.816,59.6638,59.816,21098.0
2019-03-19 13:00:00,70.74,70.74,70.66,70.69,8457.0,59.816,59.816,59.7483,59.7737,8457.0
2019-03-19 13:10:00,70.69,70.81,70.69,70.75,9633.0,59.7737,59.8752,59.7737,59.8244,9633.0
2019-03-19 13:20:00,70.76,70.79,70.67,70.67,15466.0,59.8329,59.8583,59.7568,59.7568,15466.0
2019-03-19 13:30:00,70.67,70.68,70.63,70.66,75949.0,59.7568,59.7653,59.723,59.7483,75949.0
2019-03-19 13:40:00,70.67,70.72,70.65,70.7,12417.0,59.7568,59.7991,59.7399,59.7822,12417.0
2019-03-19 13:50:00,70.71,70.72,70.65,70.65,13776.0,59.7906,59.7991,59.7399,59.7399,13776.0
2019-03-19 14:00:00,70.65,70.68,70.55,70.59,24242.0,59.7399,59.7653,59.6553,59.6892,24242.0
2019-03-19 14:10:00,70.59,70.6,70.51,70.6,18938.0,59.6892,59.6976,59.6215,59.6976,18938.0
2019-03-19 14:20:00,70.59,70.6,70.53,70.57,25509.0,59.6892,59.6976,59.6384,59.6722,25509.0
2019-03-19 14:30:00,70.58,70.64,70.57,70.62,23347.0,59.6807,59.7314,59.6722,59.7145,23347.0
2019-03-19 14:40:00,70.63,70.69,70.59,70.6,18678.0,59.723,59.7737,59.6892,59.6976,18678.0
2019-03-19 14:50:00,70.59,70.59,70.39,70.41,37287.0,59.6892,59.6892,59.52,59.5369,37287.0
2019-03-19 15:00:00,70.42,70.45,70.32,70.32,32142.0,59.5454,59.5708,59.4608,59.4608,32142.0
2019-03-19 15:10:00,70.31,70.34,70.27,70.28,36630.0,59.4524,59.4778,59.4186,59.427,36630.0
2019-03-19 15:20:00,70.27,70.3,70.15,70.18,38267.0,59.4186,59.4439,59.3171,59.3425,38267.0
2019-03-19 15:30:00,70.19,70.35,70.18,70.28,31709.0,59.3509,59.4862,59.3425,59.427,31709.0
2019-03-19 15:40:00,70.27,70.33,70.17,70.32,53640.0,59.4186,59.4693,59.334,59.4608,53640.0
2019-03-19 15:50:00,70.32,70.46,70.25,70.45,160339.0,59.4608,59.5792,59.4017,59.5708,160339.0
2019-03-20 09:30:00,70.49,70.77,70.35,70.74,81062.0,59.6046,59.8414,59.4862,59.816,81062.0
2019-03-20 09:40:00,70.74,70.77,70.49,70.49,36888.0,59.816,59.8414,59.6046,59.6046,36888.0
2019-03-20 09:50:00,70.49,70.55,70.44,70.45,25375.0,59.6046,59.6553,59.5623,59.5708,25375.0
2019-03-20 10:00:00,70.45,70.49,70.29,70.31,30252.0,59.5708,59.6046,59.4355,59.4524,30252.0
2019-03-20 10:10:00,70.31,70.43,70.31,70.43,28191.0,59.4524,59.5539,59.4524,59.5539,28191.0
2019-03-20 10:20:00,70.42,70.44,70.23,70.29,58776.0,59.5454,59.5623,59.3847,59.4355,58776.0
2019-03-20 10:30:00,70.29,70.38,70.28,70.35,22700.0,59.4355,59.5116,59.427,59.4862,22700.0
2019-03-20 10:40:00,70.36,70.39,70.28,70.28,34469.0,59.4947,59.52,59.427,59.427,34469.0
2019-03-20 10:50:00,70.26,70.42,70.26,70.42,23924.0,59.4101,59.5454,59.4101,59.5454,23924.0
2019-03-20 11:00:00,70.42,70.43,70.38,70.43,16973.0,59.5454,59.5539,59.5116,59.5539,16973.0
2019-03-20 11:10:00,70.43,70.46,70.36,70.45,17248.0,59.5539,59.5792,59.4947,59.5708,17248.0
2019-03-20 11:20:00,70.46,70.54,70.44,70.54,15828.0,59.5792,59.6469,59.5623,59.6469,15828.0
2019-03-20 11:30:00,70.54,70.65,70.54,70.6,17620.0,59.6469,59.7399,59.6469,59.6976,17620.0
2019-03-20 11:40:00,70.61,70.63,70.52,70.55,17814.0,59.7061,59.723,59.63,59.6553,17814.0
2019-03-20 11:50:00,70.55,70.6,70.34,70.36,93910.0,59.6553,59.6976,59.4778,59.4947,93910.0
2019-03-20 12:00:00,70.37,70.44,70.34,70.44,21617.0,59.5031,59.5623,59.4778,59.5623,21617.0
2019-03-20 12:10:00,70.43,70.64,70.43,70.63,17080.0,59.5539,59.7314,59.5539,59.723,17080.0
2019-03-20 12:20:00,70.64,70.65,70.61,70.64,21452.0,59.7314,59.7399,59.7061,59.7314,21452.0
2019-03-20 12:30:00,70.64,70.68,70.48,70.67,29067.0,59.7314,59.7653,59.5961,59.7568,29067.0
2019-03-20 12:40:00,70.67,70.78,70.67,70.74,18858.0,59.7568,59.8498,59.7568,59.816,18858.0
2019-03-20 12:50:00,70.74,70.79,70.7,70.76,13163.0,59.816,59.8583,59.7822,59.8329,13163.0
2019-03-20 13:00:00,70.75,70.81,70.74,70.81,12151.0,59.8244,59.8752,59.816,59.8752,12151.0
2019-03-20 13:10:00,70.8,70.85,70.8,70.85,9888.0,59.8667,59.909,59.8667,59.909,9888.0
2019-03-20 13:20:00,70.85,70.89,70.84,70.87,18819.0,59.909,59.9428,59.9005,59.9259,18819.0
2019-03-20 13:30:00,70.87,70.87,70.73,70.74,22436.0,59.9259,59.9259,59.8075,59.816,22436.0
2019-03-20 13:40:00,70.75,70.75,70.66,70.7,19523.0,59.8244,59.8244,59.7483,59.7822,19523.0
2019-03-20 13:50:00,70.69,70.69,70.58,70.64,66545.0,59.7737,59.7737,59.6807,59.7314,66545.0
2019-03-20 14:00:00,70.66,71.35,70.66,71.16,41232.0,59.7483,60.3318,59.7483,60.1711,41232.0
2019-03-20 14:10:00,71.16,71.29,71.11,71.17,115013.0,60.1711,60.2811,60.1289,60.1796,115013.0
2019-03-20 14:20:00,71.18,71.45,71.18,71.45,46612.0,60.188,60.4163,60.188,60.4163,46612.0
2019-03-20 14:30:00,71.44,71.51,71.28,71.28,36413.0,60.4079,60.4671,60.2726,60.2726,36413.0
2019-03-20 14:40:00,71.29,71.33,71.12,71.29,34279.0,60.2811,60.3149,60.1373,60.2811,34279.0
2019-03-20 14:50:00,71.3,71.36,71.24,71.35,38975.0,60.2895,60.3402,60.2388,60.3318,38975.0
2019-03-20 15:00:00,71.36,71.44,71.13,71.19,32159.0,60.3402,60.4079,60.1458,60.1965,32159.0
2019-03-20 15:10:00,71.2,71.22,71.11,71.14,25006.0,60.205,60.2219,60.1289,60.1542,25006.0
2019-03-20 15:20:00,71.14,71.19,71.08,71.12,136470.0,60.1542,60.1965,60.1035,60.1373,136470.0
2019-03-20 15:30:00,71.11,71.14,70.86,70.89,51502.0,60.1289,60.1542,59.9175,59.9428,51502.0
2019-03-20 15:40:00,70.9,71.09,70.87,71.05,70352.0,59.9513,60.1119,59.9259,60.0781,70352.0
2019-03-20 15:50:00,71.03,71.05,70.87,70.92,236449.0,60.0612,60.0781,59.9259,59.9682,236449.0
2019-03-21 09:30:00,70.71,71.05,70.65,71.05,50541.0,59.7906,60.0781,59.7399,60.0781,50541.0
2019-03-21 09:40:00,71.03,71.25,70.9,71.22,22940.0,60.0612,60.2472,59.9513,60.2219,22940.0
2019-03-21 09:50:00,71.25,71.29,71.1,71.15,30437.0,60.2472,60.2811,60.1204,60.1627,30437.0
2019-03-21 10:00:00,71.15,71.32,71.13,71.24,27089.0,60.1627,60.3064,60.1458,60.2388,27089.0
2019-03-21 10:10:00,71.27,71.29,71.22,71.25,12087.0,60.2641,60.2811,60.2219,60.2472,12087.0
2019-03-21 10:20:00,71.26,71.58,71.25,71.56,52683.0,60.2557,60.5263,60.2472,60.5094,52683.0
2019-03-21 10:30:00,71.57,71.65,71.51,71.65,31052.0,60.5178,60.5855,60.4671,60.5855,31052.0
2019-03-21 10:40:00,71.64,71.66,71.55,71.62,25042.0,60.577,60.5939,60.5009,60.5601,25042.0
2019-03-21 10:50:00,71.63,71.7,71.57,71.7,22944.0,60.5685,60.6277,60.5178,60.6277,22944.0
2019-03-21 11:00:00,71.7,71.91,71.69,71.86,51510.0,60.6277,60.8053,60.6193,60.763,51510.0
2019-03-21 11:10:00,71.83,71.91,71.78,71.88,60773.0,60.7377,60.8053,60.6954,60.7799,60773.0
2019-03-21 11:20:00,71.89,71.92,71.72,71.72,59430.0,60.7884,60.8138,60.6447,60.6447,59430.0
2019-03-21 11:30:00,71.75,71.82,71.72,71.75,28537.0,60.67,60.7292,60.6447,60.67,28537.0
2019-03-21 11:40:00,71.75,71.86,71.75,71.8,11800.0,60.67,60.763,60.67,60.7123,11800.0
2019-03-21 11:50:00,71.81,72.0,71.81,71.99,46229.0,60.7208,60.8814,60.7208,60.873,46229.0
2019-03-21 12:00:00,71.98,72.0,71.83,71.92,23189.0,60.8645,60.8814,60.7377,60.8138,23189.0
2019-03-21 12:10:00,71.93,71.97,71.79,71.81,48681.0,60.8222,60.856,60.7038,60.7208,48681.0
2019-03-21 12:20:00,71.79,71.89,71.74,71.74,19061.0,60.7038,60.7884,60.6616,60.6616,19061.0
2019-03-21 12:30:00,71.76,71.79,71.72,71.76,20516.0,60.6785,60.7038,60.6447,60.6785,20516.0
2019-03-21 12:40:00,71.77,71.84,71.77,71.81,24428.0,60.6869,60.7461,60.6869,60.7208,24428.0
2019-03-21 12:50:00,71.82,71.92,71.8,71.92,22038.0,60.7292,60.8138,60.7123,60.8138,22038.0
2019-03-21 13:00:00,71.92,72.0,71.91,71.97,15147.0,60.8138,60.8814,60.8053,60.856,15147.0
2019-03-21 13:10:00,71.97,71.99,71.94,71.99,10606.0,60.856,60.873,60.8307,60.873,10606.0
2019-03-21 13:20:00,71.98,72.02,71.94,72.01,26134.0,60.8645,60.8983,60.8307,60.8899,26134.0
2019-03-21 13:30:00,72.01,72.01,71.91,71.92,15413.0,60.8899,60.8899,60.8053,60.8138,15413.0
2019-03-21 13:40:00,71.92,71.97,71.87,71.95,19053.0,60.8138,60.856,60.7715,60.8391,19053.0
2019-03-21 13:50:00,71.95,71.99,71.89,71.92,33781.0,60.8391,60.873,60.7884,60.8138,33781.0
2019-03-21 14:00:00,71.92,71.98,71.9,71.98,19912.0,60.8138,60.8645,60.7969,60.8645,19912.0
2019-03-21 14:10:00,71.97,72.03,71.96,71.98,34422.0,60.856,60.9068,60.8476,60.8645,34422.0
2019-03-21 14:20:00,71.98,72.03,71.96,71.99,36229.0,60.8645,60.9068,60.8476,60.873,36229.0
2019-03-21 14:30:00,71.99,72.09,71.99,72.08,22031.0,60.873,60.9575,60.873,60.9491,22031.0
2019-03-21 14:40:00,72.07,72.12,72.05,72.08,27364.0,60.9406,60.9829,60.9237,60.9491,27364.0
2019-03-21 14:50:00,72.07,72.08,72.0,72.0,31998.0,60.9406,60.9491,60.8814,60.8814,31998.0
2019-03-21 15:00:00,72.0,72.08,71.94,72.04,27834.0,60.8814,60.9491,60.8307,60.9152,27834.0
2019-03-21 15:10:00,72.04,72.04,71.9,71.98,24097.0,60.9152,60.9152,60.7969,60.8645,24097.0
2019-03-21 15:20:00,71.98,72.0,71.94,71.94,24493.0,60.8645,60.8814,60.8307,60.8307,24493.0
2019-03-21 15:30:00,71.94,72.07,71.94,72.04,74518.0,60.8307,60.9406,60.8307,60.9152,74518.0
2019-03-21 15:40:00,72.04,72.07,71.89,71.89,68155.0,60.9152,60.9406,60.7884,60.7884,68155.0
2019-03-21 15:50:00,71.9,72.1,71.86,72.05,253392.0,60.7969,60.966,60.763,60.9237,253392.0
2019-03-22 09:30:00,72.07,72.16,71.97,72.07,45695.0,60.9406,61.0167,60.856,60.9406,45695.0
2019-03-22 09:40:00,72.0,72.29,71.99,72.15,25870.0,60.8814,61.1266,60.873,61.0082,25870.0
2019-03-22 09:50:00,72.18,72.3,72.1,72.2,85102.0,61.0336,61.1351,60.966,61.0505,85102.0
2019-03-22 10:00:00,72.2,72.41,72.14,72.37,34102.0,61.0505,61.2281,60.9998,61.1943,34102.0
2019-03-22 10:10:00,72.37,72.4,72.28,72.35,21523.0,61.1943,61.2196,61.1182,61.1774,21523.0
2019-03-22 10:20:00,72.34,72.37,72.13,72.13,12604.0,61.1689,61.1943,60.9913,60.9913,12604.0
2019-03-22 10:30:00,72.15,72.34,72.15,72.28,34757.0,61.0082,61.1689,61.0082,61.1182,34757.0
2019-03-22 10:40:00,72.28,72.39,72.12,72.21,46927.0,61.1182,61.2112,60.9829,61.059,46927.0
2019-03-22 10:50:00,72.19,72.46,72.18,72.32,44102.0,61.0421,61.2704,61.0336,61.152,44102.0
2019-03-22 11:00:00,72.31,72.36,72.27,72.29,26394.0,61.1435,61.1858,61.1097,61.1266,26394.0
2019-03-22 11:10:00,72.29,72.38,72.29,72.3,32576.0,61.1266,61.2027,61.1266,61.1351,32576.0
2019-03-22 11:20:00,72.26,72.26,72.06,72.12,34917.0,61.1013,61.1013,60.9321,60.9829,34917.0
2019-03-22 11:30:00,72.09,72.16,71.91,71.91,26660.0,60.9575,61.0167,60.8053,60.8053,26660.0
2019-03-22 11:40:00,71.92,71.94,71.73,71.76,35041.0,60.8138,60.8307,60.6531,60.6785,35041.0
2019-03-22 11:50:00,71.78,71.78,71.45,71.47,33804.0,60.6954,60.6954,60.4163,60.4333,33804.0
2019-03-22 12:00:00,71.47,71.61,71.46,71.54,34640.0,60.4333,60.5516,60.4248,60.4924,34640.0
2019-03-22 12:10:00,71.54,71.54,71.38,71.48,29061.0,60.4924,60.4924,60.3572,60.4417,29061.0
2019-03-22 12:20:00,71.49,71.62,71.4,71.47,57271.0,60.4502,60.5601,60.3741,60.4333,57271.0
2019-03-22 12:30:00,71.46,71.52,71.4,71.41,42588.0,60.4248,60.4755,60.3741,60.3825,42588.0
2019-03-22 12:40:00,71.41,71.43,71.29,71.33,35351.0,60.3825,60.3994,60.2811,60.3149,35351.0
2019-03-22 12:50:00,71.34,71.51,71.32,71.51,14650.0,60.3233,60.4671,60.3064,60.4671,14650.0
2019-03-22 13:00:00,71.48,71.56,71.33,71.36,26194.0,60.4417,60.5094,60.3149,60.3402,26194.0
2019-03-22 13:10:00,71.36,71.37,71.29,71.34,28853.0,60.3402,60.3487,60.2811,60.3233,28853.0
2019-03-22 13:20:00,71.34,71.35,71.25,71.31,24780.0,60.3233,60.3318,60.2472,60.298,24780.0
2019-03-22 13:30:00,71.31,71.46,71.29,71.46,28996.0,60.298,60.4248,60.2811,60.4248,28996.0
2019-03-22 13:40:00,71.45,71.47,71.36,71.37,23113.0,60.4163,60.4333,60.3402,60.3487,23113.0
2019-03-22 13:50:00,71.37,71.39,71.25,71.26,34826.0,60.3487,60.3656,60.2472,60.2557,34826.0
2019-03-22 14:00:00,71.26,71.29,71.16,71.17,33496.0,60.2557,60.2811,60.1711,60.1796,33496.0
2019-03-22 14:10:00,71.18,71.36,71.15,71.31,30131.0,60.188,60.3402,60.1627,60.298,30131.0
2019-03-22 14:20:00,71.33,71.42,71.31,71.42,23499.0,60.3149,60.391,60.298,60.391,23499.0
2019-03-22 14:30:00,71.41,71.44,71.31,71.43,27276.0,60.3825,60.4079,60.298,60.3994,27276.0
2019-03-22 14:40:00,71.42,71.55,71.42,71.54,29929.0,60.391,60.5009,60.391,60.4924,29929.0
2019-03-22 14:50:00,71.53,71.59,71.47,71.49,34617.0,60.484,60.5347,60.4333,60.4502,34617.0
2019-03-22 15:00:00,71.49,71.53,71.42,71.45,33049.0,60.4502,60.484,60.391,60.4163,33049.0
2019-03-22 15:10:00,71.44,71.44,71.28,71.32,44950.0,60.4079,60.4079,60.2726,60.3064,44950.0
2019-03-22 15:20:00,71.32,71.42,71.3,71.3,43314.0,60.3064,60.391,60.2895,60.2895,43314.0
2019-03-22 15:30:00,71.29,71.3,71.08,71.09,59815.0,60.2811,60.2895,60.1035,60.1119,59815.0
2019-03-22 15:40:00,71.1,71.23,71.06,71.18,68224.0,60.1204,60.2303,60.0866,60.188,68224.0
2019-03-22 15:50:00,71.17,71.2,71.04,71.07,162040.0,60.1796,60.205,60.0697,60.095,162040.0
2019-03-25 09:30:00,71.19,71.3,70.6,70.99,34994.0,60.1965,60.2895,59.6976,60.0274,34994.0
2019-03-25 09:40:00,70.96,71.11,70.9,71.05,39350.0,60.002,60.1289,59.9513,60.0781,39350.0
2019-03-25 09:50:00,71.06,71.1,71.0,71.03,19594.0,60.0866,60.1204,60.0358,60.0612,19594.0
2019-03-25 10:00:00,71.02,71.07,70.94,71.04,15834.0,60.0527,60.095,59.9851,60.0697,15834.0
2019-03-25 10:10:00,71.04,71.04,70.9,70.92,96540.0,60.0697,60.0697,59.9513,59.9682,96540.0
2019-03-25 10:20:00,70.92,70.92,70.72,70.82,21513.0,59.9682,59.9682,59.7991,59.8836,21513.0
2019-03-25 10:30:00,70.83,71.04,70.83,70.97,11283.0,59.8921,60.0697,59.8921,60.0105,11283.0
2019-03-25 10:40:00,70.96,71.06,70.92,71.06,15233.0,60.002,60.0866,59.9682,60.0866,15233.0
2019-03-25 10:50:00,71.07,71.23,71.07,71.17,18031.0,60.095,60.2303,60.095,60.1796,18031.0
2019-03-25 11:00:00,71.17,71.3,71.12,71.24,15097.0,60.1796,60.2895,60.1373,60.2388,15097.0
2019-03-25 11:10:00,71.24,71.33,71.16,71.31,18791.0,60.2388,60.3149,60.1711,60.298,18791.0
2019-03-25 11:20:00,71.33,71.35,71.19,71.35,14632.0,60.3149,60.3318,60.1965,60.3318,14632.0
2019-03-25 11:30:00,71.34,71.36,71.27,71.31,17677.0,60.3233,60.3402,60.2641,60.298,17677.0
2019-03-25 11:40:00,71.3,71.3,71.11,71.11,13762.0,60.2895,60.2895,60.1289,60.1289,13762.0
2019-03-25 11:50:00,71.13,71.24,71.11,71.18,13085.0,60.1458,60.2388,60.1289,60.188,13085.0
2019-03-25 12:00:00,71.17,71.41,71.15,71.4,36510.0,60.1796,60.3825,60.1627,60.3741,36510.0
2019-03-25 12:10:00,71.39,71.39,71.29,71.33,19183.0,60.3656,60.3656,60.2811,60.3149,19183.0
2019-03-25 12:20:00,71.33,71.4,71.33,71.35,15423.0,60.3149,60.3741,60.3149,60.3318,15423.0
2019-03-25 12:30:00,71.35,71.37,71.23,71.27,14753.0,60.3318,60.3487,60.2303,60.2641,14753.0
2019-03-25 12:40:00,71.27,71.27,71.2,71.24,14127.0,60.2641,60.2641,60.205,60.2388,14127.0
2019-03-25 12:50:00,71.25,71.31,71.23,71.29,14863.0,60.2472,60.298,60.2303,60.2811,14863.0
2019-03-25 13:00:00,71.29,71.29,71.15,71.16,17295.0,60.2811,60.2811,60.1627,60.1711,17295.0
2019-03-25 13:10:00,71.15,71.24,71.14,71.15,21017.0,60.1627,60.2388,60.1542,60.1627,21017.0
2019-03-25 13:20:00,71.13,71.14,71.05,71.09,25505.0,60.1458,60.1542,60.0781,60.1119,25505.0
2019-03-25 13:30:00,71.09,71.09,71.01,71.04,25324.0,60.1119,60.1119,60.0443,60.0697,25324.0
2019-03-25 13:40:00,71.03,71.04,70.95,70.95,11347.0,60.0612,60.0697,59.9936,59.9936,11347.0
2019-03-25 13:50:00,70.98,71.0,70.89,71.0,26566.0,60.0189,60.0358,59.9428,60.0358,26566.0
2019-03-25 14:00:00,71.02,71.09,71.02,71.04,15466.0,60.0527,60.1119,60.0527,60.0697,15466.0
2019-03-25 14:10:00,71.04,71.19,71.04,71.18,22424.0,60.0697,60.1965,60.0697,60.188,22424.0
2019-03-25 14:20:00,71.2,71.22,71.14,71.21,20368.0,60.205,60.2219,60.1542,60.2134,20368.0
2019-03-25 14:30:00,71.22,71.29,71.22,71.25,10490.0,60.2219,60.2811,60.2219,60.2472,10490.0
2019-03-25 14:40:00,71.25,71.27,71.2,71.22,20628.0,60.2472,60.2641,60.205,60.2219,20628.0
2019-03-25 14:50:00,71.21,71.3,71.16,71.29,20056.0,60.2134,60.2895,60.1711,60.2811,20056.0
2019-03-25 15:00:00,71.29,71.3,71.19,71.25,13666.0,60.2811,60.2895,60.1965,60.2472,13666.0
2019-03-25 15:10:00,71.24,71.33,71.22,71.24,16485.0,60.2388,60.3149,60.2219,60.2388,16485.0
2019-03-25 15:20:00,71.24,71.31,71.18,71.19,33310.0,60.2388,60.298,60.188,60.1965,33310.0
2019-03-25 15:30:00,71.19,71.2,71.04,71.06,25829.0,60.1965,60.205,60.0697,60.0866,25829.0
2019-03-25 15:40:00,71.06,71.13,70.98,70.99,50319.0,60.0866,60.1458,60.0189,60.0274,50319.0
2019-03-25 15:50:00,70.99,71.08,70.95,70.96,168590.0,60.0274,60.1035,59.9936,60.002,168590.0
2019-03-26 09:30:00,71.36,71.7,71.33,71.66,50108.0,60.3402,60.6277,60.3149,60.5939,50108.0
2019-03-26 09:40:00,71.69,71.84,71.67,71.75,20548.0,60.6193,60.7461,60.6024,60.67,20548.0
2019-03-26 09:50:00,71.74,71.81,71.63,71.66,13948.0,60.6616,60.7208,60.5685,60.5939,13948.0
2019-03-26 10:00:00,71.68,71.77,71.62,71.75,14965.0,60.6108,60.6869,60.5601,60.67,14965.0
2019-03-26 10:10:00,71.74,71.8,71.67,71.68,17336.0,60.6616,60.7123,60.6024,60.6108,17336.0
2019-03-26 10:20:00,71.65,71.67,71.57,71.65,14274.0,60.5855,60.6024,60.5178,60.5855,14274.0
2019-03-26 10:30:00,71.65,71.84,71.65,71.84,16947.0,60.5855,60.7461,60.5855,60.7461,16947.0
2019-03-26 10:40:00,71.84,71.84,71.65,71.72,10568.0,60.7461,60.7461,60.5855,60.6447,10568.0
2019-03-26 10:50:00,71.71,71.88,71.69,71.86,23318.0,60.6362,60.7799,60.6193,60.763,23318.0
2019-03-26 11:00:00,71.86,71.94,71.84,71.89,55357.0,60.763,60.8307,60.7461,60.7884,55357.0
2019-03-26 11:10:00,71.88,71.98,71.86,71.94,18691.0,60.7799,60.8645,60.763,60.8307,18691.0
2019-03-26 11:20:00,71.92,71.97,71.89,71.94,12604.0,60.8138,60.856,60.7884,60.8307,12604.0
2019-03-26 11:30:00,71.94,71.97,71.9,71.92,13902.0,60.8307,60.856,60.7969,60.8138,13902.0
2019-03-26 11:40:00,71.9,71.94,71.87,71.92,21002.0,60.7969,60.8307,60.7715,60.8138,21002.0
2019-03-26 11:50:00,71.91,71.92,71.69,71.71,17586.0,60.8053,60.8138,60.6193,60.6362,17586.0
2019-03-26 12:00:00,71.7,71.76,71.68,71.72,9122.0,60.6277,60.6785,60.6108,60.6447,9122.0
2019-03-26 12:10:00,71.72,71.74,71.71,71.73,7468.0,60.6447,60.6616,60.6362,60.6531,7468.0
2019-03-26 12:20:00,71.71,71.71,71.63,71.7,33879.0,60.6362,60.6362,60.5685,60.6277,33879.0
2019-03-26 12:30:00,71.69,71.74,71.68,71.71,13341.0,60.6193,60.6616,60.6108,60.6362,13341.0
2019-03-26 12:40:00,71.71,71.71,71.63,71.63,11902.0,60.6362,60.6362,60.5685,60.5685,11902.0
2019-03-26 12:50:00,71.64,71.68,71.62,71.62,11823.0,60.577,60.6108,60.5601,60.5601,11823.0
2019-03-26 13:00:00,71.64,71.74,71.63,71.7,15027.0,60.577,60.6616,60.5685,60.6277,15027.0
2019-03-26 13:10:00,71.71,71.74,71.69,71.74,8416.0,60.6362,60.6616,60.6193,60.6616,8416.0
2019-03-26 13:20:00,71.72,71.73,71.68,71.69,10647.0,60.6447,60.6531,60.6108,60.6193,10647.0
2019-03-26 13:30:00,71.69,71.75,71.67,71.7,9816.0,60.6193,60.67,60.6024,60.6277,9816.0
2019-03-26 13:40:00,71.72,71.76,71.72,71.72,8671.0,60.6447,60.6785,60.6447,60.6447,8671.0
2019-03-26 13:50:00,71.72,71.74,71.68,71.68,9785.0,60.6447,60.6616,60.6108,60.6108,9785.0
2019-03-26 14:00:00,71.68,71.76,71.68,71.71,15039.0,60.6108,60.6785,60.6108,60.6362,15039.0
2019-03-26 14:10:00,71.71,71.77,71.66,71.76,15034.0,60.6362,60.6869,60.5939,60.6785,15034.0
2019-03-26 14:20:00,71.75,71.8,71.7,71.78,20598.0,60.67,60.7123,60.6277,60.6954,20598.0
2019-03-26 14:30:00,71.76,71.82,71.66,71.82,17100.0,60.6785,60.7292,60.5939,60.7292,17100.0
2019-03-26 14:40:00,71.83,71.92,71.82,71.88,16748.0,60.7377,60.8138,60.7292,60.7799,16748.0
2019-03-26 14:50:00,71.89,71.91,71.79,71.91,24888.0,60.7884,60.8053,60.7038,60.8053,24888.0
2019-03-26 15:00:00,71.9,72.03,71.9,72.0,45819.0,60.7969,60.9068,60.7969,60.8814,45819.0
2019-03-26 15:10:00,72.0,72.01,71.92,71.92,26348.0,60.8814,60.8899,60.8138,60.8138,26348.0
2019-03-26 15:20:00,71.93,71.96,71.84,71.88,34094.0,60.8222,60.8476,60.7461,60.7799,34094.0
2019-03-26 15:30:00,71.87,71.93,71.8,71.92,69564.0,60.7715,60.8222,60.7123,60.8138,69564.0
2019-03-26 15:40:00,71.92,71.98,71.91,71.97,80822.0,60.8138,60.8645,60.8053,60.856,80822.0
2019-03-26 15:50:00,71.97,72.19,71.93,72.17,241094.0,60.856,61.0421,60.8222,61.0252,241094.0
2019-03-27 09:30:00,72.15,72.37,71.79,71.82,50226.0,61.0082,61.1943,60.7038,60.7292,50226.0
2019-03-27 09:40:00,71.79,71.94,71.63,71.91,20154.0,60.7038,60.8307,60.5685,60.8053,20154.0
2019-03-27 09:50:00,71.92,72.05,71.77,71.82,12300.0,60.8138,60.9237,60.6869,60.7292,12300.0
2019-03-27 10:00:00,71.82,71.98,71.8,71.92,16442.0,60.7292,60.8645,60.7123,60.8138,16442.0
2019-03-27 10:10:00,71.92,71.96,71.86,71.94,10275.0,60.8138,60.8476,60.763,60.8307,10275.0
2019-03-27 10:20:00,71.93,72.01,71.85,71.94,38878.0,60.8222,60.8899,60.7546,60.8307,38878.0
2019-03-27 10:30:00,71.94,72.02,71.94,71.97,17695.0,60.8307,60.8983,60.8307,60.856,17695.0
2019-03-27 10:40:00,71.97,72.0,71.77,71.79,13861.0,60.856,60.8814,60.6869,60.7038,13861.0
2019-03-27 10:50:00,71.77,71.77,71.6,71.63,24172.0,60.6869,60.6869,60.5432,60.5685,24172.0
2019-03-27 11:00:00,71.64,71.69,71.54,71.57,89469.0,60.577,60.6193,60.4924,60.5178,89469.0
2019-03-27 11:10:00,71.56,71.57,71.33,71.4,18380.0,60.5094,60.5178,60.3149,60.3741,18380.0
2019-03-27 11:20:00,71.37,71.43,71.23,71.27,119267.0,60.3487,60.3994,60.2303,60.2641,119267.0
2019-03-27 11:30:00,71.28,71.3,71.09,71.29,40401.0,60.2726,60.2895,60.1119,60.2811,40401.0
2019-03-27 11:40:00,71.28,71.42,71.19,71.33,131340.0,60.2726,60.391,60.1965,60.3149,131340.0
2019-03-27 11:50:00,71.34,71.47,71.27,71.47,14511.0,60.3233,60.4333,60.2641,60.4333,14511.0
2019-03-27 12:00:00,71.47,71.53,71.39,71.42,17004.0,60.4333,60.484,60.3656,60.391,17004.0
2019-03-27 12:10:00,71.44,71.5,71.41,71.49,30399.0,60.4079,60.4586,60.3825,60.4502,30399.0
2019-03-27 12:20:00,71.5,71.51,71.42,71.43,34600.0,60.4586,60.4671,60.391,60.3994,34600.0
2019-03-27 12:30:00,71.43,71.55,71.43,71.55,10327.0,60.3994,60.5009,60.3994,60.5009,10327.0
2019-03-27 12:40:00,71.57,71.65,71.54,71.64,12124.0,60.5178,60.5855,60.4924,60.577,12124.0
2019-03-27 12:50:00,71.64,71.74,71.62,71.65,10842.0,60.577,60.6616,60.5601,60.5855,10842.0
2019-03-27 13:00:00,71.65,71.66,71.59,71.6,9445.0,60.5855,60.5939,60.5347,60.5432,9445.0
2019-03-27 13:10:00,71.59,71.77,71.59,71.77,18285.0,60.5347,60.6869,60.5347,60.6869,18285.0
2019-03-27 13:20:00,71.75,71.79,71.68,71.68,41731.0,60.67,60.7038,60.6108,60.6108,41731.0
2019-03-27 13:30:00,71.67,71.69,71.53,71.56,32421.0,60.6024,60.6193,60.484,60.5094,32421.0
2019-03-27 13:40:00,71.56,71.66,71.54,71.65,27397.0,60.5094,60.5939,60.4924,60.5855,27397.0
2019-03-27 13:50:00,71.66,71.73,71.63,71.67,20453.0,60.5939,60.6531,60.5685,60.6024,20453.0
2019-03-27 14:00:00,71.68,71.72,71.64,71.64,36042.0,60.6108,60.6447,60.577,60.577,36042.0
2019-03-27 14:10:00,71.65,71.78,71.6,71.75,35842.0,60.5855,60.6954,60.5432,60.67,35842.0
2019-03-27 14:20:00,71.75,71.75,71.65,71.7,56742.0,60.67,60.67,60.5855,60.6277,56742.0
2019-03-27 14:30:00,71.7,71.74,71.59,71.62,22575.0,60.6277,60.6616,60.5347,60.5601,22575.0
2019-03-27 14:40:00,71.62,71.75,71.62,71.69,28828.0,60.5601,60.67,60.5601,60.6193,28828.0
2019-03-27 14:50:00,71.69,71.72,71.64,71.66,19682.0,60.6193,60.6447,60.577,60.5939,19682.0
2019-03-27 15:00:00,71.67,71.67,71.59,71.6,22135.0,60.6024,60.6024,60.5347,60.5432,22135.0
2019-03-27 15:10:00,71.61,71.67,71.59,71.65,16228.0,60.5516,60.6024,60.5347,60.5855,16228.0
2019-03-27 15:20:00,71.67,71.7,71.63,71.66,24838.0,60.6024,60.6277,60.5685,60.5939,24838.0
2019-03-27 15:30:00,71.68,71.83,71.67,71.75,40263.0,60.6108,60.7377,60.6024,60.67,40263.0
2019-03-27 15:40:00,71.76,71.88,71.74,71.75,48717.0,60.6785,60.7799,60.6616,60.67,48717.0
2019-03-27 15:50:00,71.74,71.75,71.53,71.58,194373.0,60.6616,60.67,60.484,60.5263,194373.0
2019-03-28 09:30:00,71.67,71.79,71.46,71.74,22760.0,60.6024,60.7038,60.4248,60.6616,22760.0
2019-03-28 09:40:00,71.79,71.87,71.73,71.86,12900.0,60.7038,60.7715,60.6531,60.763,12900.0
2019-03-28 09:50:00,71.88,71.99,71.88,71.91,44280.0,60.7799,60.873,60.7799,60.8053,44280.0
2019-03-28 10:00:00,71.92,72.01,71.9,71.98,102059.0,60.8138,60.8899,60.7969,60.8645,102059.0
2019-03-28 10:10:00,71.98,71.99,71.76,71.81,32634.0,60.8645,60.873,60.6785,60.7208,32634.0
2019-03-28 10:20:00,71.81,71.88,71.78,71.78,5365.0,60.7208,60.7799,60.6954,60.6954,5365.0
2019-03-28 10:30:00,71.78,71.81,71.62,71.63,13920.0,60.6954,60.7208,60.5601,60.5685,13920.0
2019-03-28 10:40:00,71.63,71.68,71.49,71.51,16472.0,60.5685,60.6108,60.4502,60.4671,16472.0
2019-03-28 10:50:00,71.51,71.51,71.37,71.37,19364.0,60.4671,60.4671,60.3487,60.3487,19364.0
2019-03-28 11:00:00,71.39,71.49,71.32,71.43,25295.0,60.3656,60.4502,60.3064,60.3994,25295.0
2019-03-28 11:10:00,71.42,71.48,71.31,71.31,34471.0,60.391,60.4417,60.298,60.298,34471.0
2019-03-28 11:20:00,71.31,71.34,71.26,71.29,22566.0,60.298,60.3233,60.2557,60.2811,22566.0
2019-03-28 11:30:00,71.31,71.45,71.3,71.44,18632.0,60.298,60.4163,60.2895,60.4079,18632.0
2019-03-28 11:40:00,71.43,71.48,71.4,71.48,21673.0,60.3994,60.4417,60.3741,60.4417,21673.0
2019-03-28 11:50:00,71.48,71.51,71.41,71.45,31959.0,60.4417,60.4671,60.3825,60.4163,31959.0
2019-03-28 12:00:00,71.45,71.47,71.38,71.38,13627.0,60.4163,60.4333,60.3572,60.3572,13627.0
2019-03-28 12:10:00,71.37,71.37,71.25,71.3,22151.0,60.3487,60.3487,60.2472,60.2895,22151.0
2019-03-28 12:20:00,71.31,71.46,71.3,71.45,20545.0,60.298,60.4248,60.2895,60.4163,20545.0
2019-03-28 12:30:00,71.45,71.5,71.42,71.49,37850.0,60.4163,60.4586,60.391,60.4502,37850.0
2019-03-28 12:40:00,71.49,71.51,71.37,71.38,15459.0,60.4502,60.4671,60.3487,60.3572,15459.0
2019-03-28 12:50:00,71.38,71.48,71.38,71.47,17052.0,60.3572,60.4417,60.3572,60.4333,17052.0
2019-03-28 13:00:00,71.48,71.6,71.47,71.59,12489.0,60.4417,60.5432,60.4333,60.5347,12489.0
2019-03-28 13:10:00,71.6,71.61,71.57,71.6,11768.0,60.5432,60.5516,60.5178,60.5432,11768.0
2019-03-28 13:20:00,71.59,71.68,71.58,71.66,28240.0,60.5347,60.6108,60.5263,60.5939,28240.0
2019-03-28 13:30:00,71.65,71.72,71.65,71.71,59200.0,60.5855,60.6447,60.5855,60.6362,59200.0
2019-03-28 13:40:00,71.72,71.74,71.64,71.74,24047.0,60.6447,60.6616,60.577,60.6616,24047.0
2019-03-28 13:50:00,71.75,71.78,71.72,71.77,14897.0,60.67,60.6954,60.6447,60.6869,14897.0
2019-03-28 14:00:00,71.77,71.89,71.77,71.85,40089.0,60.6869,60.7884,60.6869,60.7546,40089.0
2019-03-28 14:10:00,71.85,71.89,71.84,71.85,51461.0,60.7546,60.7884,60.7461,60.7546,51461.0
2019-03-28 14:20:00,71.85,71.86,71.78,71.82,21820.0,60.7546,60.763,60.6954,60.7292,21820.0
2019-03-28 14:30:00,71.82,71.82,71.71,71.75,20461.0,60.7292,60.7292,60.6362,60.67,20461.0
2019-03-28 14:40:00,71.74,71.84,71.74,71.79,16298.0,60.6616,60.7461,60.6616,60.7038,16298.0
2019-03-28 14:50:00,71.79,71.8,71.74,71.75,24355.0,60.7038,60.7123,60.6616,60.67,24355.0
2019-03-28 15:00:00,71.74,71.83,71.7,71.82,26349.0,60.6616,60.7377,60.6277,60.7292,26349.0
2019-03-28 15:10:00,71.81,71.95,71.8,71.95,28096.0,60.7208,60.8391,60.7123,60.8391,28096.0
2019-03-28 15:20:00,71.94,72.03,71.92,72.02,33303.0,60.8307,60.9068,60.8138,60.8983,33303.0
2019-03-28 15:30:00,72.02,72.06,71.93,71.94,85828.0,60.8983,60.9321,60.8222,60.8307,85828.0
2019-03-28 15:40:00,71.94,72.06,71.92,71.98,79480.0,60.8307,60.9321,60.8138,60.8645,79480.0
2019-03-28 15:50:00,71.99,72.17,71.96,72.11,223119.0,60.873,61.0252,60.8476,60.9744,223119.0
2019-03-29 09:30:00,72.38,72.46,71.85,72.1,53427.0,61.2027,61.2704,60.7546,60.966,53427.0
2019-03-29 09:40:00,72.09,72.12,71.78,71.85,23438.0,60.9575,60.9829,60.6954,60.7546,23438.0
2019-03-29 09:50:00,71.88,72.09,71.88,72.07,28440.0,60.7799,60.9575,60.7799,60.9406,28440.0
2019-03-29 10:00:00,72.07,72.07,71.87,72.01,35638.0,60.9406,60.9406,60.7715,60.8899,35638.0
2019-03-29 10:10:00,72.01,72.02,71.91,71.97,30233.0,60.8899,60.8983,60.8053,60.856,30233.0
2019-03-29 10:20:00,71.98,72.14,71.98,72.12,21071.0,60.8645,60.9998,60.8645,60.9829,21071.0
2019-03-29 10:30:00,72.13,72.21,72.07,72.18,21618.0,60.9913,61.059,60.9406,61.0336,21618.0
2019-03-29 10:40:00,72.19,72.22,72.01,72.02,19149.0,61.0421,61.0674,60.8899,60.8983,19149.0
2019-03-29 10:50:00,72.01,72.02,71.87,71.9,14454.0,60.8899,60.8983,60.7715,60.7969,14454.0
2019-03-29 11:00:00,71.92,72.13,71.83,72.1,33287.0,60.8138,60.9913,60.7377,60.966,33287.0
2019-03-29 11:10:00,72.09,72.09,71.98,71.99,23137.0,60.9575,60.9575,60.8645,60.873,23137.0
2019-03-29 11:20:00,71.97,72.07,71.95,72.06,22075.0,60.856,60.9406,60.8391,60.9321,22075.0
2019-03-29 11:30:00,72.06,72.06,71.96,72.01,25849.0,60.9321,60.9321,60.8476,60.8899,25849.0
2019-03-29 11:40:00,72.01,72.01,71.9,71.99,19849.0,60.8899,60.8899,60.7969,60.873,19849.0
2019-03-29 11:50:00,72.01,72.1,71.97,71.99,22914.0,60.8899,60.966,60.856,60.873,22914.0
2019-03-29 12:00:00,72.0,72.03,71.92,71.94,21127.0,60.8814,60.9068,60.8138,60.8307,21127.0
2019-03-29 12:10:00,71.95,71.98,71.91,71.93,19007.0,60.8391,60.8645,60.8053,60.8222,19007.0
2019-03-29 12:20:00,71.93,71.99,71.93,71.96,14439.0,60.8222,60.873,60.8222,60.8476,14439.0
2019-03-29 12:30:00,71.96,71.99,71.9,71.95,17006.0,60.8476,60.873,60.7969,60.8391,17006.0
2019-03-29 12:40:00,71.96,71.99,71.92,71.97,22294.0,60.8476,60.873,60.8138,60.856,22294.0
2019-03-29 12:50:00,71.99,72.03,71.97,71.99,11832.0,60.873,60.9068,60.856,60.873,11832.0
2019-03-29 13:00:00,72.0,72.0,71.94,71.95,13214.0,60.8814,60.8814,60.8307,60.8391,13214.0
2019-03-29 13:10:00,71.95,72.0,71.91,71.96,20499.0,60.8391,60.8814,60.8053,60.8476,20499.0
2019-03-29 13:20:00,71.95,71.99,71.92,71.97,14587.0,60.8391,60.873,60.8138,60.856,14587.0
2019-03-29 13:30:00,71.96,71.97,71.85,71.86,21155.0,60.8476,60.856,60.7546,60.763,21155.0
2019-03-29 13:40:00,71.85,71.87,71.76,71.8,21554.0,60.7546,60.7715,60.6785,60.7123,21554.0
2019-03-29 13:50:00,71.8,71.83,71.78,71.8,17304.0,60.7123,60.7377,60.6954,60.7123,17304.0
2019-03-29 14:00:00,71.8,71.97,71.77,71.97,29000.0,60.7123,60.856,60.6869,60.856,29000.0
2019-03-29 14:10:00,71.98,72.1,71.97,72.04,33974.0,60.8645,60.966,60.856,60.9152,33974.0
2019-03-29 14:20:00,72.03,72.04,71.98,72.0,21068.0,60.9068,60.9152,60.8645,60.8814,21068.0
2019-03-29 14:30:00,72.0,72.0,71.93,71.94,13687.0,60.8814,60.8814,60.8222,60.8307,13687.0
2019-03-29 14:40:00,71.95,71.97,71.89,71.95,22421.0,60.8391,60.856,60.7884,60.8391,22421.0
2019-03-29 14:50:00,71.95,72.03,71.93,72.01,26250.0,60.8391,60.9068,60.8222,60.8899,26250.0
2019-03-29 15:00:00,72.01,72.07,71.99,72.06,41042.0,60.8899,60.9406,60.873,60.9321,41042.0
2019-03-29 15:10:00,72.06,72.06,71.88,71.91,37609.0,60.9321,60.9321,60.7799,60.8053,37609.0
2019-03-29 15:20:00,71.9,71.91,71.73,71.78,42352.0,60.7969,60.8053,60.6531,60.6954,42352.0
2019-03-29 15:30:00,71.78,71.82,71.73,71.8,62048.0,60.6954,60.7292,60.6531,60.7123,62048.0
2019-03-29 15:40:00,71.8,71.87,71.7,71.74,84012.0,60.7123,60.7715,60.6277,60.6616,84012.0
2019-03-29 15:50:00,71.74,72.0,71.7,71.94,317469.0,60.6616,60.8814,60.6277,60.8307,317469.0
2019-04-01 09:30:00,72.01,72.14,71.86,71.91,59565.0,60.8899,60.9998,60.763,60.8053,59565.0
2019-04-01 09:40:00,71.91,72.04,71.82,72.04,46420.0,60.8053,60.9152,60.7292,60.9152,46420.0
2019-04-01 09:50:00,72.04,72.31,72.02,72.31,48452.0,60.9152,61.1435,60.8983,61.1435,48452.0
2019-04-01 10:00:00,72.28,72.37,71.9,71.9,64235.0,61.1182,61.1943,60.7969,60.7969,64235.0
2019-04-01 10:10:00,71.89,71.99,71.71,71.71,24125.0,60.7884,60.873,60.6362,60.6362,24125.0
2019-04-01 10:20:00,71.7,71.77,71.51,71.52,15767.0,60.6277,60.6869,60.4671,60.4755,15767.0
2019-04-01 10:30:00,71.54,71.71,71.48,71.71,22927.0,60.4924,60.6362,60.4417,60.6362,22927.0
2019-04-01 10:40:00,71.7,71.71,71.56,71.61,14564.0,60.6277,60.6362,60.5094,60.5516,14564.0
2019-04-01 10:50:00,71.6,71.72,71.56,71.7,13828.0,60.5432,60.6447,60.5094,60.6277,13828.0
2019-04-01 11:00:00,71.72,71.75,71.51,71.52,29408.0,60.6447,60.67,60.4671,60.4755,29408.0
2019-04-01 11:10:00,71.53,71.53,71.33,71.37,19885.0,60.484,60.484,60.3149,60.3487,19885.0
2019-04-01 11:20:00,71.37,71.42,71.26,71.3,34108.0,60.3487,60.391,60.2557,60.2895,34108.0
2019-04-01 11:30:00,71.31,71.49,71.3,71.42,17406.0,60.298,60.4502,60.2895,60.391,17406.0
2019-04-01 11:40:00,71.42,71.46,71.38,71.43,32890.0,60.391,60.4248,60.3572,60.3994,32890.0
2019-04-01 11:50:00,71.43,71.43,71.37,71.38,16960.0,60.3994,60.3994,60.3487,60.3572,16960.0
2019-04-01 12:00:00,71.37,71.54,71.36,71.52,11997.0,60.3487,60.4924,60.3402,60.4755,11997.0
2019-04-01 12:10:00,71.53,71.64,71.51,71.62,17425.0,60.484,60.577,60.4671,60.5601,17425.0
2019-04-01 12:20:00,71.63,71.74,71.59,71.64,16800.0,60.5685,60.6616,60.5347,60.577,16800.0
2019-04-01 12:30:00,71.63,71.63,71.49,71.52,23633.0,60.5685,60.5685,60.4502,60.4755,23633.0
2019-04-01 12:40:00,71.54,71.59,71.43,71.43,21921.0,60.4924,60.5347,60.3994,60.3994,21921.0
2019-04-01 12:50:00,71.41,71.41,71.31,71.35,43409.0,60.3825,60.3825,60.298,60.3318,43409.0
2019-04-01 13:00:00,71.36,71.57,71.35,71.53,19462.0,60.3402,60.5178,60.3318,60.484,19462.0
2019-04-01 13:10:00,71.53,71.67,71.53,71.62,24648.0,60.484,60.6024,60.484,60.5601,24648.0
2019-04-01 13:20:00,71.63,71.65,71.58,71.62,12852.0,60.5685,60.5855,60.5263,60.5601,12852.0
2019-04-01 13:30:00,71.61,71.63,71.55,71.58,9649.0,60.5516,60.5685,60.5009,60.5263,9649.0
2019-04-01 13:40:00,71.58,71.69,71.58,71.6,15969.0,60.5263,60.6193,60.5263,60.5432,15969.0
2019-04-01 13:50:00,71.6,71.66,71.59,71.64,10967.0,60.5432,60.5939,60.5347,60.577,10967.0
2019-04-01 14:00:00,71.63,71.72,71.62,71.69,13555.0,60.5685,60.6447,60.5601,60.6193,13555.0
2019-04-01 14:10:00,71.7,71.76,71.68,71.68,14176.0,60.6277,60.6785,60.6108,60.6108,14176.0
2019-04-01 14:20:00,71.69,71.72,71.67,71.7,17529.0,60.6193,60.6447,60.6024,60.6277,17529.0
2019-04-01 14:30:00,71.69,71.86,71.68,71.86,15364.0,60.6193,60.763,60.6108,60.763,15364.0
2019-04-01 14:40:00,71.86,71.91,71.82,71.88,48671.0,60.763,60.8053,60.7292,60.7799,48671.0
2019-04-01 14:50:00,71.87,71.96,71.87,71.89,27286.0,60.7715,60.8476,60.7715,60.7884,27286.0
2019-04-01 15:00:00,71.9,71.9,71.81,71.82,27485.0,60.7969,60.7969,60.7208,60.7292,27485.0
2019-04-01 15:10:00,71.82,71.94,71.8,71.94,47140.0,60.7292,60.8307,60.7123,60.8307,47140.0
2019-04-01 15:20:00,71.95,71.95,71.83,71.88,34507.0,60.8391,60.8391,60.7377,60.7799,34507.0
2019-04-01 15:30:00,71.89,72.09,71.88,72.09,77358.0,60.7884,60.9575,60.7799,60.9575,77358.0
2019-04-01 15:40:00,72.09,72.12,71.97,72.06,96009.0,60.9575,60.9829,60.856,60.9321,96009.0
2019-04-01 15:50:00,72.06,72.29,72.06,72.19,198432.0,60.9321,61.1266,60.9321,61.0421,198432.0
2019-04-02 09:30:00,72.41,72.66,72.13,72.28,69719.0,61.2281,61.4395,60.9913,61.1182,69719.0
2019-04-02 09:40:00,72.28,72.31,71.95,72.23,50018.0,61.1182,61.1435,60.8391,61.0759,50018.0
2019-04-02 09:50:00,72.26,72.4,72.04,72.16,78268.0,61.1013,61.2196,60.9152,61.0167,78268.0
2019-04-02 10:00:00,72.2,72.28,72.08,72.25,35803.0,61.0505,61.1182,60.9491,61.0928,35803.0
2019-04-02 10:10:00,72.23,72.54,72.23,72.46,25097.0,61.0759,61.338,61.0759,61.2704,25097.0
2019-04-02 10:20:00,72.46,72.53,72.29,72.37,22117.0,61.2704,61.3296,61.1266,61.1943,22117.0
2019-04-02 10:30:00,72.4,72.45,72.3,72.44,29312.0,61.2196,61.2619,61.1351,61.2535,29312.0
2019-04-02 10:40:00,72.41,72.43,72.29,72.3,18659.0,61.2281,61.245,61.1266,61.1351,18659.0
2019-04-02 10:50:00,72.3,72.42,72.29,72.39,32100.0,61.1351,61.2366,61.1266,61.2112,32100.0
2019-04-02 11:00:00,72.37,72.49,72.33,72.34,26506.0,61.1943,61.2957,61.1605,61.1689,26506.0
2019-04-02 11:10:00,72.34,72.34,72.15,72.16,29830.0,61.1689,61.1689,61.0082,61.0167,29830.0
2019-04-02 11:20:00,72.16,72.31,72.16,72.31,30739.0,61.0167,61.1435,61.0167,61.1435,30739.0
2019-04-02 11:30:00,72.3,72.31,72.14,72.15,16370.0,61.1351,61.1435,60.9998,61.0082,16370.0
2019-04-02 11:40:00,72.17,72.35,72.17,72.35,19331.0,61.0252,61.1774,61.0252,61.1774,19331.0
2019-04-02 11:50:00,72.35,72.44,72.3,72.31,19980.0,61.1774,61.2535,61.1351,61.1435,19980.0
2019-04-02 12:00:00,72.3,72.3,72.17,72.17,102327.0,61.1351,61.1351,61.0252,61.0252,102327.0
2019-04-02 12:10:00,72.17,72.37,72.16,72.34,32435.0,61.0252,61.1943,61.0167,61.1689,32435.0
2019-04-02 12:20:00,72.33,72.35,72.24,72.29,54943.0,61.1605,61.1774,61.0844,61.1266,54943.0
2019-04-02 12:30:00,72.29,72.33,72.16,72.23,56505.0,61.1266,61.1605,61.0167,61.0759,56505.0
2019-04-02 12:40:00,72.22,72.33,72.22,72.26,32143.0,61.0674,61.1605,61.0674,61.1013,32143.0
2019-04-02 12:50:00,72.26,72.39,72.25,72.36,39524.0,61.1013,61.2112,61.0928,61.1858,39524.0
2019-04-02 13:00:00,72.35,72.35,72.27,72.29,17238.0,61.1774,61.1774,61.1097,61.1266,17238.0
2019-04-02 13:10:00,72.29,72.31,72.22,72.26,19852.0,61.1266,61.1435,61.0674,61.1013,19852.0
2019-04-02 13:20:00,72.26,72.34,72.25,72.34,34760.0,61.1013,61.1689,61.0928,61.1689,34760.0
2019-04-02 13:30:00,72.33,72.52,72.32,72.49,26928.0,61.1605,61.3211,61.152,61.2957,26928.0
2019-04-02 13:40:00,72.49,72.5,72.39,72.46,27391.0,61.2957,61.3042,61.2112,61.2704,27391.0
2019-04-02 13:50:00,72.45,72.53,72.43,72.49,39740.0,61.2619,61.3296,61.245,61.2957,39740.0
2019-04-02 14:00:00,72.48,72.55,72.46,72.46,27318.0,61.2873,61.3465,61.2704,61.2704,27318.0
2019-04-02 14:10:00,72.47,72.61,72.46,72.6,22366.0,61.2788,61.3972,61.2704,61.3888,22366.0
2019-04-02 14:20:00,72.61,72.77,72.61,72.76,43128.0,61.3972,61.5325,61.3972,61.524,43128.0
2019-04-02 14:30:00,72.76,72.78,72.7,72.77,31324.0,61.524,61.541,61.4733,61.5325,31324.0
2019-04-02 14:40:00,72.78,72.82,72.74,72.81,39618.0,61.541,61.5748,61.5071,61.5663,39618.0
2019-04-02 14:50:00,72.82,72.85,72.77,72.85,28907.0,61.5748,61.6002,61.5325,61.6002,28907.0
2019-04-02 15:00:00,72.86,72.95,72.86,72.94,43134.0,61.6086,61.6847,61.6086,61.6763,43134.0
2019-04-02 15:10:00,72.94,72.95,72.89,72.9,27303.0,61.6763,61.6847,61.634,61.6424,27303.0
2019-04-02 15:20:00,72.89,72.92,72.81,72.86,35849.0,61.634,61.6593,61.5663,61.6086,35849.0
2019-04-02 15:30:00,72.85,73.1,72.83,73.1,87860.0,61.6002,61.8115,61.5832,61.8115,87860.0
2019-04-02 15:40:00,73.09,73.22,73.08,73.15,133216.0,61.8031,61.913,61.7946,61.8538,133216.0
2019-04-02 15:50:00,73.16,73.26,73.13,73.15,200429.0,61.8623,61.9468,61.8369,61.8538,200429.0
2019-04-03 09:30:00,73.15,73.29,72.24,72.25,113129.0,61.8538,61.9722,61.0844,61.0928,113129.0
2019-04-03 09:40:00,72.23,72.68,72.22,72.64,65801.0,61.0759,61.4564,61.0674,61.4226,65801.0
2019-04-03 09:50:00,72.66,72.72,72.41,72.43,47789.0,61.4395,61.4902,61.2281,61.245,47789.0
2019-04-03 10:00:00,72.43,72.65,72.36,72.59,34828.0,61.245,61.431,61.1858,61.3803,34828.0
2019-04-03 10:10:00,72.58,72.67,72.5,72.65,27881.0,61.3718,61.4479,61.3042,61.431,27881.0
2019-04-03 10:20:00,72.66,72.69,72.56,72.58,50378.0,61.4395,61.4649,61.3549,61.3718,50378.0
2019-04-03 10:30:00,72.59,72.69,72.58,72.59,25131.0,61.3803,61.4649,61.3718,61.3803,25131.0
2019-04-03 10:40:00,72.59,72.67,72.53,72.66,25330.0,61.3803,61.4479,61.3296,61.4395,25330.0
2019-04-03 10:50:00,72.64,72.78,72.64,72.76,17272.0,61.4226,61.541,61.4226,61.524,17272.0
2019-04-03 11:00:00,72.77,72.96,72.76,72.92,13453.0,61.5325,61.6932,61.524,61.6593,13453.0
2019-04-03 11:10:00,72.92,73.1,72.9,73.09,20218.0,61.6593,61.8115,61.6424,61.8031,20218.0
2019-04-03 11:20:00,73.11,73.11,72.89,72.91,22185.0,61.82,61.82,61.634,61.6509,22185.0
2019-04-03 11:30:00,72.92,73.0,72.89,72.97,15449.0,61.6593,61.727,61.634,61.7016,15449.0
2019-04-03 11:40:00,72.97,72.97,72.88,72.91,13373.0,61.7016,61.7016,61.6255,61.6509,13373.0
2019-04-03 11:50:00,72.92,73.06,72.91,73.03,18312.0,61.6593,61.7777,61.6509,61.7524,18312.0
2019-04-03 12:00:00,73.04,73.13,72.99,73.08,20579.0,61.7608,61.8369,61.7185,61.7946,20579.0
2019-04-03 12:10:00,73.08,73.08,72.96,73.05,15159.0,61.7946,61.7946,61.6932,61.7693,15159.0
2019-04-03 12:20:00,73.04,73.15,73.01,73.11,37703.0,61.7608,61.8538,61.7354,61.82,37703.0
2019-04-03 12:30:00,73.12,73.29,73.12,73.23,35820.0,61.8285,61.9722,61.8285,61.9215,35820.0
2019-04-03 12:40:00,73.23,73.35,73.23,73.34,29380.0,61.9215,62.0229,61.9215,62.0145,29380.0
2019-04-03 12:50:00,73.33,73.42,73.3,73.42,35683.0,62.006,62.0821,61.9807,62.0821,35683.0
2019-04-03 13:00:00,73.42,73.43,73.37,73.37,36720.0,62.0821,62.0906,62.0399,62.0399,36720.0
2019-04-03 13:10:00,73.36,73.43,73.27,73.33,68457.0,62.0314,62.0906,61.9553,62.006,68457.0
2019-04-03 13:20:00,73.34,73.35,73.3,73.33,21790.0,62.0145,62.0229,61.9807,62.006,21790.0
2019-04-03 13:30:00,73.33,73.35,73.22,73.23,24145.0,62.006,62.0229,61.913,61.9215,24145.0
2019-04-03 13:40:00,73.24,73.33,73.2,73.28,26837.0,61.9299,62.006,61.8961,61.9637,26837.0
2019-04-03 13:50:00,73.29,73.29,73.19,73.21,22336.0,61.9722,61.9722,61.8876,61.9046,22336.0
2019-04-03 14:00:00,73.21,73.24,73.16,73.23,28816.0,61.9046,61.9299,61.8623,61.9215,28816.0
2019-04-03 14:10:00,73.24,73.27,73.21,73.25,34801.0,61.9299,61.9553,61.9046,61.9384,34801.0
2019-04-03 14:20:00,73.26,73.3,73.18,73.19,26396.0,61.9468,61.9807,61.8792,61.8876,26396.0
2019-04-03 14:30:00,73.2,73.22,73.12,73.13,27153.0,61.8961,61.913,61.8285,61.8369,27153.0
2019-04-03 14:40:00,73.12,73.21,73.11,73.18,34593.0,61.8285,61.9046,61.82,61.8792,34593.0
2019-04-03 14:50:00,73.19,73.26,73.17,73.24,41064.0,61.8876,61.9468,61.8707,61.9299,41064.0
2019-04-03 15:00:00,73.23,73.24,73.14,73.14,46654.0,61.9215,61.9299,61.8454,61.8454,46654.0
2019-04-03 15:10:00,73.14,73.14,73.04,73.08,66676.0,61.8454,61.8454,61.7608,61.7946,66676.0
2019-04-03 15:20:00,73.08,73.18,73.07,73.16,67106.0,61.7946,61.8792,61.7862,61.8623,67106.0
2019-04-03 15:30:00,73.16,73.25,73.12,73.19,87422.0,61.8623,61.9384,61.8285,61.8876,87422.0
2019-04-03 15:40:00,73.2,73.2,73.04,73.08,113836.0,61.8961,61.8961,61.7608,61.7946,113836.0
2019-04-03 15:50:00,73.07,73.17,73.01,73.14,258097.0,61.7862,61.8707,61.7354,61.8454,258097.0
2019-04-04 09:30:00,73.15,73.15,72.81,72.88,24531.0,61.8538,61.8538,61.5663,61.6255,24531.0
2019-04-04 09:40:00,72.88,73.01,72.76,72.99,13880.0,61.6255,61.7354,61.524,61.7185,13880.0
2019-04-04 09:50:00,73.05,73.05,72.86,72.89,6664.0,61.7693,61.7693,61.6086,61.634,6664.0
2019-04-04 10:00:00,72.9,72.94,72.68,72.68,18174.0,61.6424,61.6763,61.4564,61.4564,18174.0
2019-04-04 10:10:00,72.68,72.69,72.54,72.55,17214.0,61.4564,61.4649,61.338,61.3465,17214.0
2019-04-04 10:20:00,72.56,72.69,72.55,72.62,12795.0,61.3549,61.4649,61.3465,61.4057,12795.0
2019-04-04 10:30:00,72.61,72.63,72.53,72.54,21327.0,61.3972,61.4141,61.3296,61.338,21327.0
2019-04-04 10:40:00,72.53,72.58,72.49,72.57,17952.0,61.3296,61.3718,61.2957,61.3634,17952.0
2019-04-04 10:50:00,72.57,72.73,72.55,72.71,11199.0,61.3634,61.4987,61.3465,61.4818,11199.0
2019-04-04 11:00:00,72.68,72.68,72.49,72.56,24315.0,61.4564,61.4564,61.2957,61.3549,24315.0
2019-04-04 11:10:00,72.55,72.56,72.39,72.39,22946.0,61.3465,61.3549,61.2112,61.2112,22946.0
2019-04-04 11:20:00,72.37,72.56,72.36,72.55,16338.0,61.1943,61.3549,61.1858,61.3465,16338.0
2019-04-04 11:30:00,72.56,72.58,72.41,72.47,14463.0,61.3549,61.3718,61.2281,61.2788,14463.0
2019-04-04 11:40:00,72.48,72.52,72.45,72.45,14937.0,61.2873,61.3211,61.2619,61.2619,14937.0
2019-04-04 11:50:00,72.44,72.44,72.37,72.4,15022.0,61.2535,61.2535,61.1943,61.2196,15022.0
2019-04-04 12:00:00,72.39,72.48,72.39,72.45,20067.0,61.2112,61.2873,61.2112,61.2619,20067.0
2019-04-04 12:10:00,72.45,72.46,72.31,72.34,13745.0,61.2619,61.2704,61.1435,61.1689,13745.0
2019-04-04 12:20:00,72.34,72.45,72.34,72.41,10762.0,61.1689,61.2619,61.1689,61.2281,10762.0
2019-04-04 12:30:00,72.39,72.44,72.33,72.43,13028.0,61.2112,61.2535,61.1605,61.245,13028.0
2019-04-04 12:40:00,72.42,72.54,72.42,72.53,12754.0,61.2366,61.338,61.2366,61.3296,12754.0
2019-04-04 12:50:00,72.54,72.6,72.51,72.59,9844.0,61.338,61.3888,61.3127,61.3803,9844.0
2019-04-04 13:00:00,72.59,72.67,72.57,72.65,19305.0,61.3803,61.4479,61.3634,61.431,19305.0
2019-04-04 13:10:00,72.66,72.72,72.63,72.71,18937.0,61.4395,61.4902,61.4141,61.4818,18937.0
2019-04-04 13:20:00,72.73,72.77,72.7,72.71,13020.0,61.4987,61.5325,61.4733,61.4818,13020.0
2019-04-04 13:30:00,72.71,72.72,72.68,72.7,17447.0,61.4818,61.4902,61.4564,61.4733,17447.0
2019-04-04 13:40:00,72.68,72.7,72.57,72.58,13067.0,61.4564,61.4733,61.3634,61.3718,13067.0
2019-04-04 13:50:00,72.58,72.61,72.53,72.54,13113.0,61.3718,61.3972,61.3296,61.338,13113.0
2019-04-04 14:00:00,72.55,72.57,72.5,72.51,10560.0,61.3465,61.3634,61.3042,61.3127,10560.0
2019-04-04 14:10:00,72.51,72.55,72.45,72.48,20181.0,61.3127,61.3465,61.2619,61.2873,20181.0
2019-04-04 14:20:00,72.47,72.51,72.42,72.42,15962.0,61.2788,61.3127,61.2366,61.2366,15962.0
2019-04-04 14:30:00,72.42,72.56,72.41,72.52,16281.0,61.2366,61.3549,61.2281,61.3211,16281.0
2019-04-04 14:40:00,72.52,72.75,72.52,72.74,23624.0,61.3211,61.5156,61.3211,61.5071,23624.0
2019-04-04 14:50:00,72.74,72.75,72.63,72.66,15804.0,61.5071,61.5156,61.4141,61.4395,15804.0
2019-04-04 15:00:00,72.66,72.71,72.63,72.67,17430.0,61.4395,61.4818,61.4141,61.4479,17430.0
2019-04-04 15:10:00,72.67,72.78,72.67,72.77,16392.0,61.4479,61.541,61.4479,61.5325,16392.0
2019-04-04 15:20:00,72.76,72.76,72.67,72.69,23387.0,61.524,61.524,61.4479,61.4649,23387.0
2019-04-04 15:30:00,72.69,72.79,72.67,72.68,42461.0,61.4649,61.5494,61.4479,61.4564,42461.0
2019-04-04 15:40:00,72.68,72.69,72.58,72.65,41086.0,61.4564,61.4649,61.3718,61.431,41086.0
2019-04-04 15:50:00,72.65,72.87,72.65,72.85,121813.0,61.431,61.6171,61.431,61.6002,121813.0
2019-04-05 09:30:00,72.69,72.85,72.5,72.57,40003.0,61.4649,61.6002,61.3042,61.3634,40003.0
2019-04-05 09:40:00,72.57,72.76,72.47,72.71,11337.0,61.3634,61.524,61.2788,61.4818,11337.0
2019-04-05 09:50:00,72.73,72.8,72.66,72.77,23045.0,61.4987,61.5579,61.4395,61.5325,23045.0
2019-04-05 10:00:00,72.76,72.87,72.75,72.84,15235.0,61.524,61.6171,61.5156,61.5917,15235.0
2019-04-05 10:10:00,72.83,73.03,72.82,72.89,14969.0,61.5832,61.7524,61.5748,61.634,14969.0
2019-04-05 10:20:00,72.84,72.92,72.83,72.9,16854.0,61.5917,61.6593,61.5832,61.6424,16854.0
2019-04-05 10:30:00,72.9,72.94,72.81,72.83,11201.0,61.6424,61.6763,61.5663,61.5832,11201.0
2019-04-05 10:40:00,72.84,72.85,72.73,72.77,6702.0,61.5917,61.6002,61.4987,61.5325,6702.0
2019-04-05 10:50:00,72.76,72.82,72.72,72.81,16201.0,61.524,61.5748,61.4902,61.5663,16201.0
2019-04-05 11:00:00,72.81,72.93,72.76,72.87,16240.0,61.5663,61.6678,61.524,61.6171,16240.0
2019-04-05 11:10:00,72.86,72.98,72.86,72.9,11592.0,61.6086,61.7101,61.6086,61.6424,11592.0
2019-04-05 11:20:00,72.89,72.9,72.78,72.83,8559.0,61.634,61.6424,61.541,61.5832,8559.0
2019-04-05 11:30:00,72.83,72.83,72.73,72.79,6950.0,61.5832,61.5832,61.4987,61.5494,6950.0
2019-04-05 11:40:00,72.78,72.85,72.66,72.66,6429.0,61.541,61.6002,61.4395,61.4395,6429.0
2019-04-05 11:50:00,72.67,72.72,72.66,72.67,7179.0,61.4479,61.4902,61.4395,61.4479,7179.0
2019-04-05 12:00:00,72.65,72.72,72.65,72.69,15223.0,61.431,61.4902,61.431,61.4649,15223.0
2019-04-05 12:10:00,72.7,72.7,72.62,72.63,6533.0,61.4733,61.4733,61.4057,61.4141,6533.0
2019-04-05 12:20:00,72.63,72.65,72.58,72.6,12828.0,61.4141,61.431,61.3718,61.3888,12828.0
2019-04-05 12:30:00,72.6,72.63,72.54,72.58,10153.0,61.3888,61.4141,61.338,61.3718,10153.0
2019-04-05 12:40:00,72.58,72.63,72.58,72.61,11330.0,61.3718,61.4141,61.3718,61.3972,11330.0
2019-04-05 12:50:00,72.62,72.62,72.57,72.61,14878.0,61.4057,61.4057,61.3634,61.3972,14878.0
2019-04-05 13:00:00,72.61,72.68,72.61,72.66,9204.0,61.3972,61.4564,61.3972,61.4395,9204.0
2019-04-05 13:10:00,72.65,72.7,72.63,72.67,13684.0,61.431,61.4733,61.4141,61.4479,13684.0
2019-04-05 13:20:00,72.67,72.67,72.59,72.62,37639.0,61.4479,61.4479,61.3803,61.4057,37639.0
2019-04-05 13:30:00,72.62,72.68,72.62,72.67,10032.0,61.4057,61.4564,61.4057,61.4479,10032.0
2019-04-05 13:40:00,72.66,72.72,72.65,72.7,9509.0,61.4395,61.4902,61.431,61.4733,9509.0
2019-04-05 13:50:00,72.69,72.74,72.69,72.73,9233.0,61.4649,61.5071,61.4649,61.4987,9233.0
2019-04-05 14:00:00,72.73,72.79,72.7,72.78,12582.0,61.4987,61.5494,61.4733,61.541,12582.0
2019-04-05 14:10:00,72.78,72.79,72.7,72.7,8901.0,61.541,61.5494,61.4733,61.4733,8901.0
2019-04-05 14:20:00,72.71,72.71,72.56,72.57,11496.0,61.4818,61.4818,61.3549,61.3634,11496.0
2019-04-05 14:30:00,72.58,72.64,72.55,72.64,17696.0,61.3718,61.4226,61.3465,61.4226,17696.0
2019-04-05 14:40:00,72.64,72.84,72.63,72.84,51307.0,61.4226,61.5917,61.4141,61.5917,51307.0
2019-04-05 14:50:00,72.84,73.0,72.82,72.99,26332.0,61.5917,61.727,61.5748,61.7185,26332.0
2019-04-05 15:00:00,72.98,72.99,72.82,72.84,23012.0,61.7101,61.7185,61.5748,61.5917,23012.0
2019-04-05 15:10:00,72.82,72.86,72.76,72.79,30825.0,61.5748,61.6086,61.524,61.5494,30825.0
2019-04-05 15:20:00,72.81,72.94,72.8,72.89,15358.0,61.5663,61.6763,61.5579,61.634,15358.0
2019-04-05 15:30:00,72.89,73.01,72.88,72.94,18072.0,61.634,61.7354,61.6255,61.6763,18072.0
2019-04-05 15:40:00,72.95,72.96,72.88,72.92,32928.0,61.6847,61.6932,61.6255,61.6593,32928.0
2019-04-05 15:50:00,72.91,73.12,72.88,73.08,145367.0,61.6509,61.8285,61.6255,61.7946,145367.0
2019-04-08 09:30:00,73.1,73.19,72.82,73.0,59489.0,61.8115,61.8876,61.5748,61.727,59489.0
2019-04-08 09:40:00,72.99,73.0,72.58,72.69,29536.0,61.7185,61.727,61.3718,61.4649,29536.0
2019-04-08 09:50:00,72.65,72.71,72.55,72.67,18664.0,61.431,61.4818,61.3465,61.4479,18664.0
2019-04-08 10:00:00,72.7,72.72,72.51,72.53,51896.0,61.4733,61.4902,61.3127,61.3296,51896.0
2019-04-08 10:10:00,72.53,72.63,72.46,72.63,24774.0,61.3296,61.4141,61.2704,61.4141,24774.0
2019-04-08 10:20:00,72.63,72.68,72.56,72.58,12078.0,61.4141,61.4564,61.3549,61.3718,12078.0
2019-04-08 10:30:00,72.58,72.75,72.57,72.71,14039.0,61.3718,61.5156,61.3634,61.4818,14039.0
2019-04-08 10:40:00,72.71,72.82,72.66,72.8,11667.0,61.4818,61.5748,61.4395,61.5579,11667.0
2019-04-08 10:50:00,72.8,72.85,72.73,72.77,12875.0,61.5579,61.6002,61.4987,61.5325,12875.0
2019-04-08 11:00:00,72.76,72.85,72.73,72.8,40696.0,61.524,61.6002,61.4987,61.5579,40696.0
2019-04-08 11:10:00,72.8,72.9,72.78,72.87,30360.0,61.5579,61.6424,61.541,61.6171,30360.0
2019-04-08 11:20:00,72.86,72.87,72.77,72.78,22615.0,61.6086,61.6171,61.5325,61.541,22615.0
2019-04-08 11:30:00,72.78,72.82,72.73,72.73,14219.0,61.541,61.5748,61.4987,61.4987,14219.0
2019-04-08 11:40:00,72.73,72.75,72.6,72.65,14005.0,61.4987,61.5156,61.3888,61.431,14005.0
2019-04-08 11:50:00,72.64,72.64,72.58,72.6,9314.0,61.4226,61.4226,61.3718,61.3888,9314.0
2019-04-08 12:00:00,72.62,72.67,72.56,72.67,14741.0,61.4057,61.4479,61.3549,61.4479,14741.0
2019-04-08 12:10:00,72.65,72.66,72.6,72.64,10692.0,61.431,61.4395,61.3888,61.4226,10692.0
2019-04-08 12:20:00,72.65,72.67,72.63,72.65,12109.0,61.431,61.4479,61.4141,61.431,12109.0
2019-04-08 12:30:00,72.64,72.68,72.62,72.67,12838.0,61.4226,61.4564,61.4057,61.4479,12838.0
2019-04-08 12:40:00,72.67,72.67,72.61,72.66,15051.0,61.4479,61.4479,61.3972,61.4395,15051.0
2019-04-08 12:50:00,72.65,72.71,72.65,72.67,15780.0,61.431,61.4818,61.431,61.4479,15780.0
2019-04-08 13:00:00,72.67,72.74,72.67,72.73,10250.0,61.4479,61.5071,61.4479,61.4987,10250.0
2019-04-08 13:10:00,72.73,72.75,72.69,72.73,12988.0,61.4987,61.5156,61.4649,61.4987,12988.0
2019-04-08 13:20:00,72.73,72.75,72.7,72.74,10624.0,61.4987,61.5156,61.4733,61.5071,10624.0
2019-04-08 13:30:00,72.73,72.82,72.73,72.81,22853.0,61.4987,61.5748,61.4987,61.5663,22853.0
2019-04-08 13:40:00,72.82,72.84,72.79,72.81,11611.0,61.5748,61.5917,61.5494,61.5663,11611.0
2019-04-08 13:50:00,72.81,72.89,72.74,72.74,35344.0,61.5663,61.634,61.5071,61.5071,35344.0
2019-04-08 14:00:00,72.73,72.74,72.61,72.64,33007.0,61.4987,61.5071,61.3972,61.4226,33007.0
2019-04-08 14:10:00,72.64,72.66,72.61,72.62,18094.0,61.4226,61.4395,61.3972,61.4057,18094.0
2019-04-08 14:20:00,72.61,72.68,72.59,72.65,21005.0,61.3972,61.4564,61.3803,61.431,21005.0
2019-04-08 14:30:00,72.64,72.7,72.64,72.67,19101.0,61.4226,61.4733,61.4226,61.4479,19101.0
2019-04-08 14:40:00,72.67,72.79,72.67,72.75,25721.0,61.4479,61.5494,61.4479,61.5156,25721.0
2019-04-08 14:50:00,72.75,72.82,72.73,72.82,26730.0,61.5156,61.5748,61.4987,61.5748,26730.0
2019-04-08 15:00:00,72.82,72.87,72.76,72.81,27018.0,61.5748,61.6171,61.524,61.5663,27018.0
2019-04-08 15:10:00,72.81,72.87,72.79,72.83,22335.0,61.5663,61.6171,61.5494,61.5832,22335.0
2019-04-08 15:20:00,72.83,72.86,72.75,72.77,26880.0,61.5832,61.6086,61.5156,61.5325,26880.0
2019-04-08 15:30:00,72.77,72.83,72.72,72.75,36240.0,61.5325,61.5832,61.4902,61.5156,36240.0
2019-04-08 15:40:00,72.76,72.79,72.73,72.78,51789.0,61.524,61.5494,61.4987,61.541,51789.0
2019-04-08 15:50:00,72.78,72.91,72.77,72.87,169401.0,61.541,61.6509,61.5325,61.6171,169401.0
2019-04-09 09:30:00,72.79,72.93,72.71,72.73,35119.0,61.5494,61.6678,61.4818,61.4987,35119.0
2019-04-09 09:40:00,72.75,72.75,72.46,72.56,20955.0,61.5156,61.5156,61.2704,61.3549,20955.0
2019-04-09 09:50:00,72.57,72.77,72.57,72.76,18362.0,61.3634,61.5325,61.3634,61.524,18362.0
2019-04-09 10:00:00,72.75,72.79,72.67,72.68,33772.0,61.5156,61.5494,61.4479,61.4564,33772.0
2019-04-09 10:10:00,72.68,72.7,72.57,72.66,20654.0,61.4564,61.4733,61.3634,61.4395,20654.0
2019-04-09 10:20:00,72.69,72.79,72.63,72.68,49100.0,61.4649,61.5494,61.4141,61.4564,49100.0
2019-04-09 10:30:00,72.69,72.86,72.67,72.83,38437.0,61.4649,61.6086,61.4479,61.5832,38437.0
2019-04-09 10:40:00,72.83,72.89,72.78,72.78,70720.0,61.5832,61.634,61.541,61.541,70720.0
2019-04-09 10:50:00,72.76,72.76,72.6,72.7,64706.0,61.524,61.524,61.3888,61.4733,64706.0
2019-04-09 11:00:00,72.71,72.75,72.6,72.65,24355.0,61.4818,61.5156,61.3888,61.431,24355.0
2019-04-09 11:10:00,72.65,72.73,72.63,72.64,22152.0,61.431,61.4987,61.4141,61.4226,22152.0
2019-04-09 11:20:00,72.63,72.73,72.58,72.67,22234.0,61.4141,61.4987,61.3718,61.4479,22234.0
2019-04-09 11:30:00,72.68,72.68,72.46,72.46,13633.0,61.4564,61.4564,61.2704,61.2704,13633.0
2019-04-09 11:40:00,72.47,72.54,72.45,72.49,12915.0,61.2788,61.338,61.2619,61.2957,12915.0
2019-04-09 11:50:00,72.5,72.52,72.42,72.44,11971.0,61.3042,61.3211,61.2366,61.2535,11971.0
2019-04-09 12:00:00,72.44,72.52,72.39,72.52,16580.0,61.2535,61.3211,61.2112,61.3211,16580.0
2019-04-09 12:10:00,72.51,72.58,72.49,72.58,11658.0,61.3127,61.3718,61.2957,61.3718,11658.0
2019-04-09 12:20:00,72.59,72.61,72.51,72.54,13563.0,61.3803,61.3972,61.3127,61.338,13563.0
2019-04-09 12:30:00,72.54,72.55,72.48,72.5,14392.0,61.338,61.3465,61.2873,61.3042,14392.0
2019-04-09 12:40:00,72.51,72.54,72.48,72.48,12141.0,61.3127,61.338,61.2873,61.2873,12141.0
2019-04-09 12:50:00,72.48,72.52,72.48,72.51,8686.0,61.2873,61.3211,61.2873,61.3127,8686.0
2019-04-09 13:00:00,72.51,72.53,72.48,72.52,13568.0,61.3127,61.3296,61.2873,61.3211,13568.0
2019-04-09 13:10:00,72.51,72.53,72.42,72.44,28675.0,61.3127,61.3296,61.2366,61.2535,28675.0
2019-04-09 13:20:00,72.44,72.48,72.42,72.46,13916.0,61.2535,61.2873,61.2366,61.2704,13916.0
2019-04-09 13:30:00,72.46,72.47,72.4,72.45,10445.0,61.2704,61.2788,61.2196,61.2619,10445.0
2019-04-09 13:40:00,72.45,72.47,72.41,72.42,15807.0,61.2619,61.2788,61.2281,61.2366,15807.0
2019-04-09 13:50:00,72.42,72.44,72.4,72.43,14358.0,61.2366,61.2535,61.2196,61.245,14358.0
2019-04-09 14:00:00,72.42,72.44,72.39,72.44,16989.0,61.2366,61.2535,61.2112,61.2535,16989.0
2019-04-09 14:10:00,72.43,72.44,72.4,72.43,13394.0,61.245,61.2535,61.2196,61.245,13394.0
2019-04-09 14:20:00,72.44,72.46,72.4,72.46,31118.0,61.2535,61.2704,61.2196,61.2704,31118.0
2019-04-09 14:30:00,72.47,72.5,72.45,72.45,17284.0,61.2788,61.3042,61.2619,61.2619,17284.0
2019-04-09 14:40:00,72.46,72.48,72.37,72.48,22417.0,61.2704,61.2873,61.1943,61.2873,22417.0
2019-04-09 14:50:00,72.47,72.48,72.41,72.46,20712.0,61.2788,61.2873,61.2281,61.2704,20712.0
2019-04-09 15:00:00,72.47,72.54,72.47,72.47,20868.0,61.2788,61.338,61.2788,61.2788,20868.0
2019-04-09 15:10:00,72.47,72.5,72.46,72.49,22801.0,61.2788,61.3042,61.2704,61.2957,22801.0
2019-04-09 15:20:00,72.48,72.49,72.37,72.37,116753.0,61.2873,61.2957,61.1943,61.1943,116753.0
2019-04-09 15:30:00,72.38,72.45,72.34,72.4,45163.0,61.2027,61.2619,61.1689,61.2196,45163.0
2019-04-09 15:40:00,72.41,72.47,72.38,72.43,51904.0,61.2281,61.2788,61.2027,61.245,51904.0
2019-04-09 15:50:00,72.44,72.44,72.24,72.41,181826.0,61.2535,61.2535,61.0844,61.2281,181826.0
2019-04-10 09:30:00,72.75,72.75,72.42,72.69,19431.0,61.5156,61.5156,61.2366,61.4649,19431.0
2019-04-10 09:40:00,72.65,73.02,72.65,73.01,31102.0,61.431,61.7439,61.431,61.7354,31102.0
2019-04-10 09:50:00,73.0,73.05,72.82,73.02,28115.0,61.727,61.7693,61.5748,61.7439,28115.0
2019-04-10 10:00:00,73.02,73.02,72.72,72.74,16725.0,61.7439,61.7439,61.4902,61.5071,16725.0
2019-04-10 10:10:00,72.72,72.81,72.64,72.67,22069.0,61.4902,61.5663,61.4226,61.4479,22069.0
2019-04-10 10:20:00,72.67,72.78,72.65,72.77,18374.0,61.4479,61.541,61.431,61.5325,18374.0
2019-04-10 10:30:00,72.79,73.02,72.79,72.96,91558.0,61.5494,61.7439,61.5494,61.6932,91558.0
2019-04-10 10:40:00,72.95,73.1,72.94,72.97,37788.0,61.6847,61.8115,61.6763,61.7016,37788.0
2019-04-10 10:50:00,72.97,73.13,72.95,73.08,73425.0,61.7016,61.8369,61.6847,61.7946,73425.0
2019-04-10 11:00:00,73.08,73.1,73.02,73.03,40428.0,61.7946,61.8115,61.7439,61.7524,40428.0
2019-04-10 11:10:00,73.02,73.02,72.82,72.92,25823.0,61.7439,61.7439,61.5748,61.6593,25823.0
2019-04-10 11:20:00,72.9,73.01,72.83,72.9,51206.0,61.6424,61.7354,61.5832,61.6424,51206.0
2019-04-10 11:30:00,72.9,73.11,72.9,73.02,57607.0,61.6424,61.82,61.6424,61.7439,57607.0
2019-04-10 11:40:00,73.0,73.07,72.99,73.04,20291.0,61.727,61.7862,61.7185,61.7608,20291.0
2019-04-10 11:50:00,73.03,73.09,73.02,73.05,16192.0,61.7524,61.8031,61.7439,61.7693,16192.0
2019-04-10 12:00:00,73.08,73.09,72.97,72.97,48108.0,61.7946,61.8031,61.7016,61.7016,48108.0
2019-04-10 12:10:00,72.97,72.99,72.86,72.97,16287.0,61.7016,61.7185,61.6086,61.7016,16287.0
2019-04-10 12:20:00,72.96,72.99,72.9,72.93,9111.0,61.6932,61.7185,61.6424,61.6678,9111.0
2019-04-10 12:30:00,72.93,73.05,72.91,72.91,21863.0,61.6678,61.7693,61.6509,61.6509,21863.0
2019-04-10 12:40:00,72.91,72.92,72.88,72.88,8675.0,61.6509,61.6593,61.6255,61.6255,8675.0
2019-04-10 12:50:00,72.87,72.93,72.83,72.87,15636.0,61.6171,61.6678,61.5832,61.6171,15636.0
2019-04-10 13:00:00,72.87,73.02,72.87,73.01,33682.0,61.6171,61.7439,61.6171,61.7354,33682.0
2019-04-10 13:10:00,73.01,73.14,73.01,73.14,30949.0,61.7354,61.8454,61.7354,61.8454,30949.0
2019-04-10 13:20:00,73.14,73.18,73.11,73.12,23203.0,61.8454,61.8792,61.82,61.8285,23203.0
2019-04-10 13:30:00,73.11,73.21,73.1,73.2,15343.0,61.82,61.9046,61.8115,61.8961,15343.0
2019-04-10 13:40:00,73.21,73.29,73.19,73.29,17773.0,61.9046,61.9722,61.8876,61.9722,17773.0
2019-04-10 13:50:00,73.29,73.47,73.29,73.45,42838.0,61.9722,62.1244,61.9722,62.1075,42838.0
2019-04-10 14:00:00,73.43,73.44,73.3,73.37,31469.0,62.0906,62.099,61.9807,62.0399,31469.0
2019-04-10 14:10:00,73.38,73.49,73.35,73.45,42375.0,62.0483,62.1413,62.0229,62.1075,42375.0
2019-04-10 14:20:00,73.46,73.46,73.27,73.37,105324.0,62.116,62.116,61.9553,62.0399,105324.0
2019-04-10 14:30:00,73.36,73.37,73.23,73.34,22121.0,62.0314,62.0399,61.9215,62.0145,22121.0
2019-04-10 14:40:00,73.35,73.39,73.31,73.33,11042.0,62.0229,62.0568,61.9891,62.006,11042.0
2019-04-10 14:50:00,73.33,73.44,73.33,73.4,13780.0,62.006,62.099,62.006,62.0652,13780.0
2019-04-10 15:00:00,73.41,73.49,73.41,73.46,25681.0,62.0737,62.1413,62.0737,62.116,25681.0
2019-04-10 15:10:00,73.46,73.48,73.4,73.43,21073.0,62.116,62.1329,62.0652,62.0906,21073.0
2019-04-10 15:20:00,73.44,73.45,73.31,73.31,26165.0,62.099,62.1075,61.9891,61.9891,26165.0
2019-04-10 15:30:00,73.32,73.37,73.21,73.33,48967.0,61.9976,62.0399,61.9046,62.006,48967.0
2019-04-10 15:40:00,73.34,73.43,73.29,73.32,56137.0,62.0145,62.0906,61.9722,61.9976,56137.0
2019-04-10 15:50:00,73.32,73.58,73.3,73.56,292817.0,61.9976,62.2174,61.9807,62.2005,292817.0
2019-04-11 09:30:00,73.75,73.93,73.6,73.64,66294.0,62.3612,62.5134,62.2343,62.2682,66294.0
2019-04-11 09:40:00,73.62,73.73,73.5,73.69,81055.0,62.2512,62.3443,62.1498,62.3104,81055.0
2019-04-11 09:50:00,73.69,73.89,73.61,73.84,31992.0,62.3104,62.4795,62.2428,62.4373,31992.0
2019-04-11 10:00:00,73.84,73.88,73.64,73.64,44627.0,62.4373,62.4711,62.2682,62.2682,44627.0
2019-04-11 10:10:00,73.64,73.64,73.48,73.53,63411.0,62.2682,62.2682,62.1329,62.1751,63411.0
2019-04-11 10:20:00,73.52,73.53,73.44,73.49,31466.0,62.1667,62.1751,62.099,62.1413,31466.0
2019-04-11 10:30:00,73.49,73.54,73.39,73.42,33240.0,62.1413,62.1836,62.0568,62.0821,33240.0
2019-04-11 10:40:00,73.41,73.49,73.33,73.36,19074.0,62.0737,62.1413,62.006,62.0314,19074.0
2019-04-11 10:50:00,73.37,73.48,73.36,73.48,23065.0,62.0399,62.1329,62.0314,62.1329,23065.0
2019-04-11 11:00:00,73.48,73.52,73.4,73.45,25302.0,62.1329,62.1667,62.0652,62.1075,25302.0
2019-04-11 11:10:00,73.46,73.47,73.39,73.41,17705.0,62.116,62.1244,62.0568,62.0737,17705.0
2019-04-11 11:20:00,73.41,73.42,73.32,73.33,23271.0,62.0737,62.0821,61.9976,62.006,23271.0
2019-04-11 11:30:00,73.34,73.36,73.23,73.23,15353.0,62.0145,62.0314,61.9215,61.9215,15353.0
2019-04-11 11:40:00,73.22,73.22,73.03,73.14,15116.0,61.913,61.913,61.7524,61.8454,15116.0
2019-04-11 11:50:00,73.14,73.25,73.02,73.03,54542.0,61.8454,61.9384,61.7439,61.7524,54542.0
2019-04-11 12:00:00,73.03,73.18,73.0,73.17,23593.0,61.7524,61.8792,61.727,61.8707,23593.0
2019-04-11 12:10:00,73.18,73.29,73.14,73.28,30756.0,61.8792,61.9722,61.8454,61.9637,30756.0
2019-04-11 12:20:00,73.28,73.36,73.28,73.31,22742.0,61.9637,62.0314,61.9637,61.9891,22742.0
2019-04-11 12:30:00,73.33,73.35,73.26,73.34,20449.0,62.006,62.0229,61.9468,62.0145,20449.0
2019-04-11 12:40:00,73.33,73.36,73.24,73.28,20651.0,62.006,62.0314,61.9299,61.9637,20651.0
2019-04-11 12:50:00,73.27,73.37,73.25,73.37,20612.0,61.9553,62.0399,61.9384,62.0399,20612.0
2019-04-11 13:00:00,73.36,73.47,73.36,73.38,21059.0,62.0314,62.1244,62.0314,62.0483,21059.0
2019-04-11 13:10:00,73.39,73.49,73.38,73.42,25499.0,62.0568,62.1413,62.0483,62.0821,25499.0
2019-04-11 13:20:00,73.42,73.44,73.38,73.41,22934.0,62.0821,62.099,62.0483,62.0737,22934.0
2019-04-11 13:30:00,73.41,73.41,73.35,73.35,16220.0,62.0737,62.0737,62.0229,62.0229,16220.0
2019-04-11 13:40:00,73.35,73.48,73.32,73.45,18210.0,62.0229,62.1329,61.9976,62.1075,18210.0
2019-04-11 13:50:00,73.45,73.47,73.39,73.4,21026.0,62.1075,62.1244,62.0568,62.0652,21026.0
2019-04-11 14:00:00,73.39,73.44,73.37,73.4,26376.0,62.0568,62.099,62.0399,62.0652,26376.0
2019-04-11 14:10:00,73.4,73.43,73.34,73.34,21265.0,62.0652,62.0906,62.0145,62.0145,21265.0
2019-04-11 14:20:00,73.35,73.4,73.3,73.31,21328.0,62.0229,62.0652,61.9807,61.9891,21328.0
2019-04-11 14:30:00,73.31,73.37,73.3,73.34,22928.0,61.9891,62.0399,61.9807,62.0145,22928.0
2019-04-11 14:40:00,73.33,73.44,73.33,73.43,26227.0,62.006,62.099,62.006,62.0906,26227.0
2019-04-11 14:50:00,73.42,73.47,73.39,73.45,27932.0,62.0821,62.1244,62.0568,62.1075,27932.0
2019-04-11 15:00:00,73.45,73.5,73.42,73.46,36767.0,62.1075,62.1498,62.0821,62.116,36767.0
2019-04-11 15:10:00,73.46,73.46,73.36,73.37,36664.0,62.116,62.116,62.0314,62.0399,36664.0
2019-04-11 15:20:00,73.36,73.45,73.36,73.44,30914.0,62.0314,62.1075,62.0314,62.099,30914.0
2019-04-11 15:30:00,73.44,73.58,73.44,73.53,84167.0,62.099,62.2174,62.099,62.1751,84167.0
2019-04-11 15:40:00,73.53,73.62,73.48,73.55,121264.0,62.1751,62.2512,62.1329,62.1921,121264.0
2019-04-11 15:50:00,73.54,73.69,73.51,73.57,303798.0,62.1836,62.3104,62.1582,62.209,303798.0
2019-04-12 09:30:00,73.51,73.52,73.03,73.07,67905.0,62.1582,62.1667,61.7524,61.7862,67905.0
2019-04-12 09:40:00,73.09,73.23,73.0,73.07,59238.0,61.8031,61.9215,61.727,61.7862,59238.0
2019-04-12 09:50:00,73.07,73.37,73.01,73.36,32745.0,61.7862,62.0399,61.7354,62.0314,32745.0
2019-04-12 10:00:00,73.36,73.41,73.19,73.26,33245.0,62.0314,62.0737,61.8876,61.9468,33245.0
2019-04-12 10:10:00,73.26,73.41,73.26,73.35,31571.0,61.9468,62.0737,61.9468,62.0229,31571.0
2019-04-12 10:20:00,73.37,73.51,73.35,73.44,27396.0,62.0399,62.1582,62.0229,62.099,27396.0
2019-04-12 10:30:00,73.45,73.5,73.36,73.37,21619.0,62.1075,62.1498,62.0314,62.0399,21619.0
2019-04-12 10:40:00,73.36,73.48,73.33,73.4,26005.0,62.0314,62.1329,62.006,62.0652,26005.0
2019-04-12 10:50:00,73.39,73.4,73.19,73.23,51665.0,62.0568,62.0652,61.8876,61.9215,51665.0
2019-04-12 11:00:00,73.23,73.32,73.21,73.29,26963.0,61.9215,61.9976,61.9046,61.9722,26963.0
2019-04-12 11:10:00,73.3,73.38,73.19,73.35,43326.0,61.9807,62.0483,61.8876,62.0229,43326.0
2019-04-12 11:20:00,73.35,73.46,73.34,73.44,26465.0,62.0229,62.116,62.0145,62.099,26465.0
2019-04-12 11:30:00,73.45,73.5,73.41,73.41,22078.0,62.1075,62.1498,62.0737,62.0737,22078.0
2019-04-12 11:40:00,73.42,73.44,73.36,73.4,8380.0,62.0821,62.099,62.0314,62.0652,8380.0
2019-04-12 11:50:00,73.39,73.46,73.37,73.46,12095.0,62.0568,62.116,62.0399,62.116,12095.0
2019-04-12 12:00:00,73.46,73.51,73.44,73.49,25996.0,62.116,62.1582,62.099,62.1413,25996.0
2019-04-12 12:10:00,73.5,73.52,73.46,73.51,16757.0,62.1498,62.1667,62.116,62.1582,16757.0
2019-04-12 12:20:00,73.5,73.53,73.47,73.48,10906.0,62.1498,62.1751,62.1244,62.1329,10906.0
2019-04-12 12:30:00,73.48,73.55,73.47,73.55,20562.0,62.1329,62.1921,62.1244,62.1921,20562.0
2019-04-12 12:40:00,73.55,73.68,73.55,73.66,27625.0,62.1921,62.302,62.1921,62.2851,27625.0
2019-04-12 12:50:00,73.65,73.74,73.65,73.73,16598.0,62.2766,62.3527,62.2766,62.3443,16598.0
2019-04-12 13:00:00,73.72,73.88,73.71,73.87,46561.0,62.3358,62.4711,62.3273,62.4626,46561.0
2019-04-12 13:10:00,73.86,73.97,73.86,73.92,44016.0,62.4542,62.5472,62.4542,62.5049,44016.0
2019-04-12 13:20:00,73.92,74.0,73.89,73.96,56868.0,62.5049,62.5726,62.4795,62.5387,56868.0
2019-04-12 13:30:00,73.97,73.97,73.93,73.96,31615.0,62.5472,62.5472,62.5134,62.5387,31615.0
2019-04-12 13:40:00,73.97,74.01,73.91,73.92,24091.0,62.5472,62.581,62.4965,62.5049,24091.0
2019-04-12 13:50:00,73.92,73.97,73.89,73.9,35550.0,62.5049,62.5472,62.4795,62.488,35550.0
2019-04-12 14:00:00,73.91,73.99,73.91,73.96,29018.0,62.4965,62.5641,62.4965,62.5387,29018.0
2019-04-12 14:10:00,73.96,73.98,73.9,73.94,21809.0,62.5387,62.5557,62.488,62.5218,21809.0
2019-04-12 14:20:00,73.94,74.04,73.94,74.03,24667.0,62.5218,62.6064,62.5218,62.5979,24667.0
2019-04-12 14:30:00,74.03,74.16,74.02,74.13,27645.0,62.5979,62.7079,62.5895,62.6825,27645.0
2019-04-12 14:40:00,74.15,74.24,74.13,74.2,55453.0,62.6994,62.7755,62.6825,62.7417,55453.0
2019-04-12 14:50:00,74.21,74.25,74.19,74.25,34757.0,62.7501,62.784,62.7332,62.784,34757.0
2019-04-12 15:00:00,74.24,74.36,74.2,74.29,60728.0,62.7755,62.877,62.7417,62.8178,60728.0
2019-04-12 15:10:00,74.29,74.3,74.22,74.24,33665.0,62.8178,62.8262,62.7586,62.7755,33665.0
2019-04-12 15:20:00,74.25,74.28,74.21,74.24,29886.0,62.784,62.8093,62.7501,62.7755,29886.0
2019-04-12 15:30:00,74.23,74.3,74.18,74.28,51633.0,62.767,62.8262,62.7248,62.8093,51633.0
2019-04-12 15:40:00,74.27,74.29,74.21,74.24,50792.0,62.8009,62.8178,62.7501,62.7755,50792.0
2019-04-12 15:50:00,74.24,74.44,74.19,74.43,217124.0,62.7755,62.9446,62.7332,62.9362,217124.0
2019-04-15 09:30:00,74.52,74.59,74.2,74.53,54183.0,63.0123,63.0715,62.7417,63.0207,54183.0
2019-04-15 09:40:00,74.53,74.57,74.37,74.39,79961.0,63.0207,63.0545,62.8854,62.9023,79961.0
2019-04-15 09:50:00,74.41,74.46,74.33,74.38,47491.0,62.9192,62.9615,62.8516,62.8939,47491.0
2019-04-15 10:00:00,74.38,74.41,74.23,74.27,57163.0,62.8939,62.9192,62.767,62.8009,57163.0
2019-04-15 10:10:00,74.27,74.29,74.14,74.23,41041.0,62.8009,62.8178,62.6909,62.767,41041.0
2019-04-15 10:20:00,74.23,74.28,74.03,74.03,44351.0,62.767,62.8093,62.5979,62.5979,44351.0
2019-04-15 10:30:00,74.03,74.11,74.0,74.02,43961.0,62.5979,62.6656,62.5726,62.5895,43961.0
2019-04-15 10:40:00,74.02,74.1,73.85,73.9,71941.0,62.5895,62.6571,62.4457,62.488,71941.0
2019-04-15 10:50:00,73.89,73.94,73.79,73.82,60596.0,62.4795,62.5218,62.395,62.4204,60596.0
2019-04-15 11:00:00,73.83,73.85,73.72,73.79,53848.0,62.4288,62.4457,62.3358,62.395,53848.0
2019-04-15 11:10:00,73.8,73.94,73.79,73.9,54478.0,62.4034,62.5218,62.395,62.488,54478.0
2019-04-15 11:20:00,73.9,73.92,73.82,73.9,45577.0,62.488,62.5049,62.4204,62.488,45577.0
2019-04-15 11:30:00,73.88,73.89,73.75,73.79,41165.0,62.4711,62.4795,62.3612,62.395,41165.0
2019-04-15 11:40:00,73.8,73.93,73.77,73.93,20430.0,62.4034,62.5134,62.3781,62.5134,20430.0
2019-04-15 11:50:00,73.94,73.97,73.75,73.77,17825.0,62.5218,62.5472,62.3612,62.3781,17825.0
2019-04-15 12:00:00,73.77,73.88,73.77,73.85,27366.0,62.3781,62.4711,62.3781,62.4457,27366.0
2019-04-15 12:10:00,73.85,73.92,73.83,73.85,21416.0,62.4457,62.5049,62.4288,62.4457,21416.0
2019-04-15 12:20:00,73.88,73.88,73.82,73.84,17788.0,62.4711,62.4711,62.4204,62.4373,17788.0
2019-04-15 12:30:00,73.84,73.89,73.79,73.79,12593.0,62.4373,62.4795,62.395,62.395,12593.0
2019-04-15 12:40:00,73.8,73.81,73.72,73.72,13622.0,62.4034,62.4119,62.3358,62.3358,13622.0
2019-04-15 12:50:00,73.74,73.84,73.73,73.82,21980.0,62.3527,62.4373,62.3443,62.4204,21980.0
2019-04-15 13:00:00,73.82,73.88,73.8,73.87,20976.0,62.4204,62.4711,62.4034,62.4626,20976.0
2019-04-15 13:10:00,73.87,73.9,73.84,73.86,18287.0,62.4626,62.488,62.4373,62.4542,18287.0
2019-04-15 13:20:00,73.86,73.9,73.84,73.85,22805.0,62.4542,62.488,62.4373,62.4457,22805.0
2019-04-15 13:30:00,73.86,73.88,73.84,73.87,24826.0,62.4542,62.4711,62.4373,62.4626,24826.0
2019-04-15 13:40:00,73.87,73.88,73.73,73.79,28074.0,62.4626,62.4711,62.3443,62.395,28074.0
2019-04-15 13:50:00,73.79,73.8,73.7,73.7,17231.0,62.395,62.4034,62.3189,62.3189,17231.0
2019-04-15 14:00:00,73.7,73.76,73.66,73.76,21948.0,62.3189,62.3696,62.2851,62.3696,21948.0
2019-04-15 14:10:00,73.75,73.76,73.68,73.69,24333.0,62.3612,62.3696,62.302,62.3104,24333.0
2019-04-15 14:20:00,73.7,73.7,73.65,73.67,18923.0,62.3189,62.3189,62.2766,62.2935,18923.0
2019-04-15 14:30:00,73.68,73.77,73.68,73.74,30320.0,62.302,62.3781,62.302,62.3527,30320.0
2019-04-15 14:40:00,73.74,73.76,73.61,73.62,46575.0,62.3527,62.3696,62.2428,62.2512,46575.0
2019-04-15 14:50:00,73.62,73.65,73.52,73.58,28937.0,62.2512,62.2766,62.1667,62.2174,28937.0
2019-04-15 15:00:00,73.59,73.66,73.55,73.66,26021.0,62.2259,62.2851,62.1921,62.2851,26021.0
2019-04-15 15:10:00,73.65,73.7,73.63,73.65,57048.0,62.2766,62.3189,62.2597,62.2766,57048.0
2019-04-15 15:20:00,73.65,73.73,73.65,73.68,36129.0,62.2766,62.3443,62.2766,62.302,36129.0
2019-04-15 15:30:00,73.69,73.69,73.59,73.65,79247.0,62.3104,62.3104,62.2259,62.2766,79247.0
2019-04-15 15:40:00,73.65,73.72,73.5,73.53,71437.0,62.2766,62.3358,62.1498,62.1751,71437.0
2019-04-15 15:50:00,73.54,73.73,73.49,73.72,192778.0,62.1836,62.3443,62.1413,62.3358,192778.0
2019-04-16 09:30:00,73.73,73.94,73.22,73.82,119722.0,62.3443,62.5218,61.913,62.4204,119722.0
2019-04-16 09:40:00,73.83,73.86,73.55,73.68,193418.0,62.4288,62.4542,62.1921,62.302,193418.0
2019-04-16 09:50:00,73.67,73.87,73.61,73.67,29639.0,62.2935,62.4626,62.2428,62.2935,29639.0
2019-04-16 10:00:00,73.65,73.73,73.46,73.57,65235.0,62.2766,62.3443,62.116,62.209,65235.0
2019-04-16 10:10:00,73.56,73.66,73.48,73.52,70259.0,62.2005,62.2851,62.1329,62.1667,70259.0
2019-04-16 10:20:00,73.5,73.62,73.47,73.49,58983.0,62.1498,62.2512,62.1244,62.1413,58983.0
2019-04-16 10:30:00,73.47,73.56,73.3,73.5,60954.0,62.1244,62.2005,61.9807,62.1498,60954.0
2019-04-16 10:40:00,73.5,73.56,73.38,73.47,62489.0,62.1498,62.2005,62.0483,62.1244,62489.0
2019-04-16 10:50:00,73.5,73.56,73.46,73.52,74590.0,62.1498,62.2005,62.116,62.1667,74590.0
2019-04-16 11:00:00,73.52,73.54,73.38,73.48,30730.0,62.1667,62.1836,62.0483,62.1329,30730.0
2019-04-16 11:10:00,73.47,73.49,73.4,73.49,26068.0,62.1244,62.1413,62.0652,62.1413,26068.0
2019-04-16 11:20:00,73.48,73.51,73.34,73.34,85490.0,62.1329,62.1582,62.0145,62.0145,85490.0
2019-04-16 11:30:00,73.33,73.42,73.25,73.41,98423.0,62.006,62.0821,61.9384,62.0737,98423.0
2019-04-16 11:40:00,73.42,73.65,73.36,73.6,272895.0,62.0821,62.2766,62.0314,62.2343,272895.0
2019-04-16 11:50:00,73.58,73.58,73.38,73.4,40127.0,62.2174,62.2174,62.0483,62.0652,40127.0
2019-04-16 12:00:00,73.4,73.42,73.27,73.33,104361.0,62.0652,62.0821,61.9553,62.006,104361.0
2019-04-16 12:10:00,73.34,73.36,73.18,73.19,26079.0,62.0145,62.0314,61.8792,61.8876,26079.0
2019-04-16 12:20:00,73.18,73.26,73.17,73.24,33896.0,61.8792,61.9468,61.8707,61.9299,33896.0
2019-04-16 12:30:00,73.24,73.31,73.18,73.22,29915.0,61.9299,61.9891,61.8792,61.913,29915.0
2019-04-16 12:40:00,73.22,73.22,73.01,73.01,34648.0,61.913,61.913,61.7354,61.7354,34648.0
2019-04-16 12:50:00,73.01,73.1,72.97,73.1,24632.0,61.7354,61.8115,61.7016,61.8115,24632.0
2019-04-16 13:00:00,73.09,73.11,73.02,73.08,26405.0,61.8031,61.82,61.7439,61.7946,26405.0
2019-04-16 13:10:00,73.07,73.07,72.8,72.81,45740.0,61.7862,61.7862,61.5579,61.5663,45740.0
2019-04-16 13:20:00,72.81,72.84,72.73,72.82,52042.0,61.5663,61.5917,61.4987,61.5748,52042.0
2019-04-16 13:30:00,72.84,72.84,72.64,72.65,56449.0,61.5917,61.5917,61.4226,61.431,56449.0
2019-04-16 13:40:00,72.64,72.7,72.62,72.62,20775.0,61.4226,61.4733,61.4057,61.4057,20775.0
2019-04-16 13:50:00,72.61,72.61,72.45,72.47,44192.0,61.3972,61.3972,61.2619,61.2788,44192.0
2019-04-16 14:00:00,72.46,72.47,72.36,72.38,40825.0,61.2704,61.2788,61.1858,61.2027,40825.0
2019-04-16 14:10:00,72.39,72.39,72.2,72.25,34805.0,61.2112,61.2112,61.0505,61.0928,34805.0
2019-04-16 14:20:00,72.25,72.49,72.23,72.47,44191.0,61.0928,61.2957,61.0759,61.2788,44191.0
2019-04-16 14:30:00,72.49,72.78,72.46,72.7,35984.0,61.2957,61.541,61.2704,61.4733,35984.0
2019-04-16 14:40:00,72.69,72.83,72.61,72.8,34274.0,61.4649,61.5832,61.3972,61.5579,34274.0
2019-04-16 14:50:00,72.8,72.92,72.75,72.91,35591.0,61.5579,61.6593,61.5156,61.6509,35591.0
2019-04-16 15:00:00,72.91,72.96,72.83,72.84,40661.0,61.6509,61.6932,61.5832,61.5917,40661.0
2019-04-16 15:10:00,72.85,72.94,72.82,72.88,39493.0,61.6002,61.6763,61.5748,61.6255,39493.0
2019-04-16 15:20:00,72.88,72.94,72.77,72.86,41978.0,61.6255,61.6763,61.5325,61.6086,41978.0
2019-04-16 15:30:00,72.86,72.9,72.7,72.82,58610.0,61.6086,61.6424,61.4733,61.5748,58610.0
2019-04-16 15:40:00,72.84,72.91,72.67,72.76,85535.0,61.5917,61.6509,61.4479,61.524,85535.0
2019-04-16 15:50:00,72.77,72.83,72.68,72.77,189522.0,61.5325,61.5832,61.4564,61.5325,189522.0
2019-04-17 09:30:00,73.18,73.18,71.82,71.93,110200.0,61.8792,61.8792,60.7292,60.8222,110200.0
2019-04-17 09:40:00,71.97,72.15,71.72,71.95,61568.0,60.856,61.0082,60.6447,60.8391,61568.0
2019-04-17 09:50:00,71.99,72.37,71.84,72.33,118930.0,60.873,61.1943,60.7461,61.1605,118930.0
2019-04-17 10:00:00,72.35,72.4,71.89,72.07,47052.0,61.1774,61.2196,60.7884,60.9406,47052.0
2019-04-17 10:10:00,72.08,72.44,72.08,72.42,73789.0,60.9491,61.2535,60.9491,61.2366,73789.0
2019-04-17 10:20:00,72.43,72.54,72.34,72.39,38183.0,61.245,61.338,61.1689,61.2112,38183.0
2019-04-17 10:30:00,72.4,72.48,72.21,72.3,36218.0,61.2196,61.2873,61.059,61.1351,36218.0
2019-04-17 10:40:00,72.3,72.32,72.16,72.29,23828.0,61.1351,61.152,61.0167,61.1266,23828.0
2019-04-17 10:50:00,72.29,72.39,72.17,72.28,171845.0,61.1266,61.2112,61.0252,61.1182,171845.0
2019-04-17 11:00:00,72.26,72.48,72.25,72.44,23996.0,61.1013,61.2873,61.0928,61.2535,23996.0
2019-04-17 11:10:00,72.44,72.45,72.31,72.38,31076.0,61.2535,61.2619,61.1435,61.2027,31076.0
2019-04-17 11:20:00,72.38,72.48,72.29,72.47,37436.0,61.2027,61.2873,61.1266,61.2788,37436.0
2019-04-17 11:30:00,72.46,72.47,72.25,72.29,69851.0,61.2704,61.2788,61.0928,61.1266,69851.0
2019-04-17 11:40:00,72.28,72.38,72.25,72.29,113336.0,61.1182,61.2027,61.0928,61.1266,113336.0
2019-04-17 11:50:00,72.28,72.38,72.27,72.31,160465.0,61.1182,61.2027,61.1097,61.1435,160465.0
2019-04-17 12:00:00,72.31,72.33,72.18,72.2,30566.0,61.1435,61.1605,61.0336,61.0505,30566.0
2019-04-17 12:10:00,72.2,72.21,71.98,71.99,41996.0,61.0505,61.059,60.8645,60.873,41996.0
2019-04-17 12:20:00,72.0,72.11,71.93,72.11,32717.0,60.8814,60.9744,60.8222,60.9744,32717.0
2019-04-17 12:30:00,72.1,72.12,71.96,72.06,22391.0,60.966,60.9829,60.8476,60.9321,22391.0
2019-04-17 12:40:00,72.06,72.11,71.97,72.01,24798.0,60.9321,60.9744,60.856,60.8899,24798.0
2019-04-17 12:50:00,72.03,72.14,71.99,72.02,22987.0,60.9068,60.9998,60.873,60.8983,22987.0
2019-04-17 13:00:00,72.05,72.12,72.05,72.1,30391.0,60.9237,60.9829,60.9237,60.966,30391.0
2019-04-17 13:10:00,72.1,72.32,72.1,72.31,20902.0,60.966,61.152,60.966,61.1435,20902.0
2019-04-17 13:20:00,72.3,72.3,72.18,72.19,15492.0,61.1351,61.1351,61.0336,61.0421,15492.0
2019-04-17 13:30:00,72.21,72.29,72.18,72.23,16787.0,61.059,61.1266,61.0336,61.0759,16787.0
2019-04-17 13:40:00,72.23,72.33,72.18,72.31,16697.0,61.0759,61.1605,61.0336,61.1435,16697.0
2019-04-17 13:50:00,72.3,72.39,72.28,72.37,29632.0,61.1351,61.2112,61.1182,61.1943,29632.0
2019-04-17 14:00:00,72.36,72.44,72.31,72.36,25976.0,61.1858,61.2535,61.1435,61.1858,25976.0
2019-04-17 14:10:00,72.38,72.55,72.36,72.42,44187.0,61.2027,61.3465,61.1858,61.2366,44187.0
2019-04-17 14:20:00,72.4,72.47,72.31,72.34,24922.0,61.2196,61.2788,61.1435,61.1689,24922.0
2019-04-17 14:30:00,72.34,72.47,72.32,72.44,29056.0,61.1689,61.2788,61.152,61.2535,29056.0
2019-04-17 14:40:00,72.43,72.5,72.41,72.42,23846.0,61.245,61.3042,61.2281,61.2366,23846.0
2019-04-17 14:50:00,72.42,72.55,72.42,72.46,28178.0,61.2366,61.3465,61.2366,61.2704,28178.0
2019-04-17 15:00:00,72.45,72.64,72.44,72.59,20367.0,61.2619,61.4226,61.2535,61.3803,20367.0
2019-04-17 15:10:00,72.59,72.67,72.58,72.65,35211.0,61.3803,61.4479,61.3718,61.431,35211.0
2019-04-17 15:20:00,72.66,72.68,72.55,72.65,42091.0,61.4395,61.4564,61.3465,61.431,42091.0
2019-04-17 15:30:00,72.65,72.67,72.57,72.59,90161.0,61.431,61.4479,61.3634,61.3803,90161.0
2019-04-17 15:40:00,72.59,72.59,72.38,72.4,102755.0,61.3803,61.3803,61.2027,61.2196,102755.0
2019-04-17 15:50:00,72.4,72.42,72.25,72.27,273513.0,61.2196,61.2366,61.0928,61.1097,273513.0
2019-04-18 09:30:00,72.32,72.85,72.24,72.8,160637.0,61.152,61.6002,61.0844,61.5579,160637.0
2019-04-18 09:40:00,72.81,73.04,72.79,72.94,42942.0,61.5663,61.7608,61.5494,61.6763,42942.0
2019-04-18 09:50:00,72.95,72.98,72.84,72.89,37191.0,61.6847,61.7101,61.5917,61.634,37191.0
2019-04-18 10:00:00,72.88,73.06,72.83,73.01,67236.0,61.6255,61.7777,61.5832,61.7354,67236.0
2019-04-18 10:10:00,73.0,73.07,72.9,73.03,54149.0,61.727,61.7862,61.6424,61.7524,54149.0
2019-04-18 10:20:00,73.02,73.07,72.97,73.03,59954.0,61.7439,61.7862,61.7016,61.7524,59954.0
2019-04-18 10:30:00,73.01,73.01,72.86,72.94,12490.0,61.7354,61.7354,61.6086,61.6763,12490.0
2019-04-18 10:40:00,72.93,73.18,72.93,73.17,40654.0,61.6678,61.8792,61.6678,61.8707,40654.0
2019-04-18 10:50:00,73.17,73.32,73.13,73.22,50237.0,61.8707,61.9976,61.8369,61.913,50237.0
2019-04-18 11:00:00,73.2,73.21,73.02,73.03,20940.0,61.8961,61.9046,61.7439,61.7524,20940.0
2019-04-18 11:10:00,73.0,73.1,72.96,73.09,44088.0,61.727,61.8115,61.6932,61.8031,44088.0
2019-04-18 11:20:00,73.09,73.1,72.93,73.01,20515.0,61.8031,61.8115,61.6678,61.7354,20515.0
2019-04-18 11:30:00,73.02,73.17,73.01,73.15,16938.0,61.7439,61.8707,61.7354,61.8538,16938.0
2019-04-18 11:40:00,73.13,73.29,73.11,73.25,25947.0,61.8369,61.9722,61.82,61.9384,25947.0
2019-04-18 11:50:00,73.24,73.27,73.14,73.25,37049.0,61.9299,61.9553,61.8454,61.9384,37049.0
2019-04-18 12:00:00,73.25,73.28,73.22,73.25,67561.0,61.9384,61.9637,61.913,61.9384,67561.0
2019-04-18 12:10:00,73.25,73.32,73.2,73.25,23961.0,61.9384,61.9976,61.8961,61.9384,23961.0
2019-04-18 12:20:00,73.23,73.32,73.23,73.32,36212.0,61.9215,61.9976,61.9215,61.9976,36212.0
2019-04-18 12:30:00,73.32,73.44,73.3,73.38,39537.0,61.9976,62.099,61.9807,62.0483,39537.0
2019-04-18 12:40:00,73.39,73.45,73.39,73.45,16184.0,62.0568,62.1075,62.0568,62.1075,16184.0
2019-04-18 12:50:00,73.44,73.44,73.32,73.37,15953.0,62.099,62.099,61.9976,62.0399,15953.0
2019-04-18 13:00:00,73.37,73.48,73.35,73.46,34327.0,62.0399,62.1329,62.0229,62.116,34327.0
2019-04-18 13:10:00,73.46,73.54,73.42,73.52,102021.0,62.116,62.1836,62.0821,62.1667,102021.0
2019-04-18 13:20:00,73.53,73.58,73.53,73.55,28942.0,62.1751,62.2174,62.1751,62.1921,28942.0
2019-04-18 13:30:00,73.55,73.67,73.54,73.56,21874.0,62.1921,62.2935,62.1836,62.2005,21874.0
2019-04-18 13:40:00,73.53,73.59,73.5,73.58,16835.0,62.1751,62.2259,62.1498,62.2174,16835.0
2019-04-18 13:50:00,73.58,73.6,73.53,73.57,15887.0,62.2174,62.2343,62.1751,62.209,15887.0
2019-04-18 14:00:00,73.57,73.6,73.49,73.54,15649.0,62.209,62.2343,62.1413,62.1836,15649.0
2019-04-18 14:10:00,73.53,73.6,73.51,73.56,33330.0,62.1751,62.2343,62.1582,62.2005,33330.0
2019-04-18 14:20:00,73.55,73.58,73.54,73.58,28258.0,62.1921,62.2174,62.1836,62.2174,28258.0
2019-04-18 14:30:00,73.56,73.58,73.44,73.51,22879.0,62.2005,62.2174,62.099,62.1582,22879.0
2019-04-18 14:40:00,73.51,73.57,73.48,73.5,71284.0,62.1582,62.209,62.1329,62.1498,71284.0
2019-04-18 14:50:00,73.5,73.55,73.49,73.54,28159.0,62.1498,62.1921,62.1413,62.1836,28159.0
2019-04-18 15:00:00,73.52,73.62,73.52,73.53,31740.0,62.1667,62.2512,62.1667,62.1751,31740.0
2019-04-18 15:10:00,73.54,73.62,73.51,73.6,20834.0,62.1836,62.2512,62.1582,62.2343,20834.0
2019-04-18 15:20:00,73.59,73.69,73.59,73.63,31310.0,62.2259,62.3104,62.2259,62.2597,31310.0
2019-04-18 15:30:00,73.62,73.63,73.53,73.61,41319.0,62.2512,62.2597,62.1751,62.2428,41319.0
2019-04-18 15:40:00,73.6,73.65,73.53,73.63,58063.0,62.2343,62.2766,62.1751,62.2597,58063.0
2019-04-18 15:50:00,73.62,73.66,73.46,73.59,169341.0,62.2512,62.2851,62.116,62.2259,169341.0
2019-04-22 09:30:00,73.39,73.54,73.04,73.12,67156.0,62.0568,62.1836,61.7608,61.8285,67156.0
2019-04-22 09:40:00,73.11,73.16,72.92,72.92,36235.0,61.82,61.8623,61.6593,61.6593,36235.0
2019-04-22 09:50:00,72.91,73.06,72.91,73.02,40636.0,61.6509,61.7777,61.6509,61.7439,40636.0
2019-04-22 10:00:00,73.03,73.13,72.98,73.13,51675.0,61.7524,61.8369,61.7101,61.8369,51675.0
2019-04-22 10:10:00,73.11,73.11,72.96,73.02,64132.0,61.82,61.82,61.6932,61.7439,64132.0
2019-04-22 10:20:00,73.0,73.09,72.82,73.05,57912.0,61.727,61.8031,61.5748,61.7693,57912.0
2019-04-22 10:30:00,73.04,73.11,72.8,72.8,19388.0,61.7608,61.82,61.5579,61.5579,19388.0
2019-04-22 10:40:00,72.81,72.88,72.71,72.74,27640.0,61.5663,61.6255,61.4818,61.5071,27640.0
2019-04-22 10:50:00,72.76,72.82,72.62,72.63,76044.0,61.524,61.5748,61.4057,61.4141,76044.0
2019-04-22 11:00:00,72.61,72.7,72.47,72.62,46545.0,61.3972,61.4733,61.2788,61.4057,46545.0
2019-04-22 11:10:00,72.63,72.65,72.53,72.53,19278.0,61.4141,61.431,61.3296,61.3296,19278.0
2019-04-22 11:20:00,72.53,72.56,72.31,72.39,32188.0,61.3296,61.3549,61.1435,61.2112,32188.0
2019-04-22 11:30:00,72.4,72.42,72.27,72.27,25613.0,61.2196,61.2366,61.1097,61.1097,25613.0
2019-04-22 11:40:00,72.28,72.42,72.28,72.33,27289.0,61.1182,61.2366,61.1182,61.1605,27289.0
2019-04-22 11:50:00,72.32,72.32,72.21,72.22,15865.0,61.152,61.152,61.059,61.0674,15865.0
2019-04-22 12:00:00,72.21,72.21,72.07,72.08,21428.0,61.059,61.059,60.9406,60.9491,21428.0
2019-04-22 12:10:00,72.08,72.16,72.03,72.09,20773.0,60.9491,61.0167,60.9068,60.9575,20773.0
2019-04-22 12:20:00,72.09,72.13,72.0,72.09,20364.0,60.9575,60.9913,60.8814,60.9575,20364.0
2019-04-22 12:30:00,72.1,72.25,72.05,72.25,18961.0,60.966,61.0928,60.9237,61.0928,18961.0
2019-04-22 12:40:00,72.23,72.31,72.23,72.25,15319.0,61.0759,61.1435,61.0759,61.0928,15319.0
2019-04-22 12:50:00,72.26,72.43,72.23,72.38,27822.0,61.1013,61.245,61.0759,61.2027,27822.0
2019-04-22 13:00:00,72.4,72.41,72.26,72.29,20847.0,61.2196,61.2281,61.1013,61.1266,20847.0
2019-04-22 13:10:00,72.28,72.37,72.28,72.33,28194.0,61.1182,61.1943,61.1182,61.1605,28194.0
2019-04-22 13:20:00,72.34,72.39,72.3,72.31,45828.0,61.1689,61.2112,61.1351,61.1435,45828.0
2019-04-22 13:30:00,72.31,72.4,72.25,72.25,118032.0,61.1435,61.2196,61.0928,61.0928,118032.0
2019-04-22 13:40:00,72.25,72.32,72.22,72.23,53600.0,61.0928,61.152,61.0674,61.0759,53600.0
2019-04-22 13:50:00,72.24,72.3,72.21,72.22,35999.0,61.0844,61.1351,61.059,61.0674,35999.0
2019-04-22 14:00:00,72.22,72.3,72.16,72.24,72131.0,61.0674,61.1351,61.0167,61.0844,72131.0
2019-04-22 14:10:00,72.24,72.3,72.2,72.24,54797.0,61.0844,61.1351,61.0505,61.0844,54797.0
2019-04-22 14:20:00,72.24,72.24,72.14,72.15,40427.0,61.0844,61.0844,60.9998,61.0082,40427.0
2019-04-22 14:30:00,72.15,72.2,72.09,72.16,63115.0,61.0082,61.0505,60.9575,61.0167,63115.0
2019-04-22 14:40:00,72.17,72.3,72.14,72.29,38514.0,61.0252,61.1351,60.9998,61.1266,38514.0
2019-04-22 14:50:00,72.29,72.3,72.15,72.16,32767.0,61.1266,61.1351,61.0082,61.0167,32767.0
2019-04-22 15:00:00,72.14,72.2,72.05,72.12,54399.0,60.9998,61.0505,60.9237,60.9829,54399.0
2019-04-22 15:10:00,72.13,72.26,72.11,72.24,61682.0,60.9913,61.1013,60.9744,61.0844,61682.0
2019-04-22 15:20:00,72.26,72.4,72.24,72.37,32870.0,61.1013,61.2196,61.0844,61.1943,32870.0
2019-04-22 15:30:00,72.37,72.75,72.36,72.75,58454.0,61.1943,61.5156,61.1858,61.5156,58454.0
2019-04-22 15:40:00,72.75,72.86,72.68,72.77,96739.0,61.5156,61.6086,61.4564,61.5325,96739.0
2019-04-22 15:50:00,72.78,73.03,72.77,72.93,303270.0,61.541,61.7524,61.5325,61.6678,303270.0
2019-04-23 09:30:00,73.24,73.53,73.23,73.49,81823.0,61.9299,62.1751,61.9215,62.1413,81823.0
2019-04-23 09:40:00,73.53,73.75,73.48,73.61,42107.0,62.1751,62.3612,62.1329,62.2428,42107.0
2019-04-23 09:50:00,73.62,73.85,73.62,73.75,31837.0,62.2512,62.4457,62.2512,62.3612,31837.0
2019-04-23 10:00:00,73.78,73.97,73.68,73.78,40225.0,62.3865,62.5472,62.302,62.3865,40225.0
2019-04-23 10:10:00,73.78,73.85,73.63,73.69,33179.0,62.3865,62.4457,62.2597,62.3104,33179.0
2019-04-23 10:20:00,73.67,74.02,73.67,73.96,43556.0,62.2935,62.5895,62.2935,62.5387,43556.0
2019-04-23 10:30:00,73.97,74.03,73.81,74.03,60105.0,62.5472,62.5979,62.4119,62.5979,60105.0
2019-04-23 10:40:00,74.01,74.09,73.93,73.93,37750.0,62.581,62.6487,62.5134,62.5134,37750.0
2019-04-23 10:50:00,73.92,73.99,73.85,73.98,14525.0,62.5049,62.5641,62.4457,62.5557,14525.0
2019-04-23 11:00:00,73.97,74.05,73.86,73.87,12672.0,62.5472,62.6148,62.4542,62.4626,12672.0
2019-04-23 11:10:00,73.87,73.99,73.85,73.97,33531.0,62.4626,62.5641,62.4457,62.5472,33531.0
2019-04-23 11:20:00,73.97,74.18,73.94,74.16,24279.0,62.5472,62.7248,62.5218,62.7079,24279.0
2019-04-23 11:30:00,74.15,74.26,74.14,74.22,24390.0,62.6994,62.7924,62.6909,62.7586,24390.0
2019-04-23 11:40:00,74.22,74.28,74.19,74.27,18139.0,62.7586,62.8093,62.7332,62.8009,18139.0
2019-04-23 11:50:00,74.28,74.31,74.21,74.24,26403.0,62.8093,62.8347,62.7501,62.7755,26403.0
2019-04-23 12:00:00,74.24,74.43,74.23,74.36,38984.0,62.7755,62.9362,62.767,62.877,38984.0
2019-04-23 12:10:00,74.34,74.43,74.26,74.43,26535.0,62.8601,62.9362,62.7924,62.9362,26535.0
2019-04-23 12:20:00,74.43,74.43,74.3,74.34,37866.0,62.9362,62.9362,62.8262,62.8601,37866.0
2019-04-23 12:30:00,74.35,74.41,74.29,74.33,41557.0,62.8685,62.9192,62.8178,62.8516,41557.0
2019-04-23 12:40:00,74.33,74.39,74.29,74.33,28645.0,62.8516,62.9023,62.8178,62.8516,28645.0
2019-04-23 12:50:00,74.33,74.34,74.14,74.18,26986.0,62.8516,62.8601,62.6909,62.7248,26986.0
2019-04-23 13:00:00,74.19,74.29,74.19,74.24,23101.0,62.7332,62.8178,62.7332,62.7755,23101.0
2019-04-23 13:10:00,74.25,74.29,74.2,74.23,17504.0,62.784,62.8178,62.7417,62.767,17504.0
2019-04-23 13:20:00,74.23,74.25,74.18,74.18,16187.0,62.767,62.784,62.7248,62.7248,16187.0
2019-04-23 13:30:00,74.17,74.18,74.11,74.18,19459.0,62.7163,62.7248,62.6656,62.7248,19459.0
2019-04-23 13:40:00,74.19,74.27,74.19,74.25,19494.0,62.7332,62.8009,62.7332,62.784,19494.0
2019-04-23 13:50:00,74.25,74.28,74.21,74.24,20698.0,62.784,62.8093,62.7501,62.7755,20698.0
2019-04-23 14:00:00,74.24,74.28,74.23,74.24,21690.0,62.7755,62.8093,62.767,62.7755,21690.0
2019-04-23 14:10:00,74.24,74.27,74.19,74.26,21196.0,62.7755,62.8009,62.7332,62.7924,21196.0
2019-04-23 14:20:00,74.27,74.28,74.22,74.23,22315.0,62.8009,62.8093,62.7586,62.767,22315.0
2019-04-23 14:30:00,74.23,74.33,74.22,74.31,26548.0,62.767,62.8516,62.7586,62.8347,26548.0
2019-04-23 14:40:00,74.31,74.38,74.3,74.33,26985.0,62.8347,62.8939,62.8262,62.8516,26985.0
2019-04-23 14:50:00,74.32,74.35,74.29,74.34,28069.0,62.8431,62.8685,62.8178,62.8601,28069.0
2019-04-23 15:00:00,74.33,74.36,74.25,74.36,26077.0,62.8516,62.877,62.784,62.877,26077.0
2019-04-23 15:10:00,74.36,74.39,74.33,74.38,30066.0,62.877,62.9023,62.8516,62.8939,30066.0
2019-04-23 15:20:00,74.38,74.38,74.26,74.34,30352.0,62.8939,62.8939,62.7924,62.8601,30352.0
2019-04-23 15:30:00,74.34,74.37,74.22,74.25,43174.0,62.8601,62.8854,62.7586,62.784,43174.0
2019-04-23 15:40:00,74.24,74.24,74.13,74.2,78997.0,62.7755,62.7755,62.6825,62.7417,78997.0
2019-04-23 15:50:00,74.2,74.34,74.17,74.21,199759.0,62.7417,62.8601,62.7163,62.7501,199759.0
2019-04-24 09:30:00,74.34,74.58,74.12,74.5,53346.0,62.8601,63.063,62.674,62.9954,53346.0
2019-04-24 09:40:00,74.5,74.65,74.39,74.46,33978.0,62.9954,63.1222,62.9023,62.9615,33978.0
2019-04-24 09:50:00,74.47,74.66,74.47,74.6,40728.0,62.97,63.1306,62.97,63.0799,40728.0
2019-04-24 10:00:00,74.62,74.99,74.62,74.96,33290.0,63.0968,63.4097,63.0968,63.3843,33290.0
2019-04-24 10:10:00,74.98,75.02,74.91,74.91,18513.0,63.4012,63.435,63.342,63.342,18513.0
2019-04-24 10:20:00,74.91,75.08,74.9,75.07,17690.0,63.342,63.4858,63.3336,63.4773,17690.0
2019-04-24 10:30:00,75.03,75.04,74.91,74.91,13548.0,63.4435,63.452,63.342,63.342,13548.0
2019-04-24 10:40:00,74.93,75.05,74.93,75.0,31700.0,63.3589,63.4604,63.3589,63.4181,31700.0
2019-04-24 10:50:00,75.0,75.13,74.97,75.12,31195.0,63.4181,63.5281,63.3928,63.5196,31195.0
2019-04-24 11:00:00,75.12,75.17,74.96,74.96,33131.0,63.5196,63.5619,63.3843,63.3843,33131.0
2019-04-24 11:10:00,74.96,74.97,74.83,74.87,19058.0,63.3843,63.3928,63.2744,63.3082,19058.0
2019-04-24 11:20:00,74.88,74.98,74.87,74.91,26503.0,63.3167,63.4012,63.3082,63.342,26503.0
2019-04-24 11:30:00,74.91,75.08,74.89,75.08,28073.0,63.342,63.4858,63.3251,63.4858,28073.0
2019-04-24 11:40:00,75.09,75.11,74.85,74.9,34845.0,63.4942,63.5112,63.2913,63.3336,34845.0
2019-04-24 11:50:00,74.88,74.88,74.77,74.84,20388.0,63.3167,63.3167,63.2237,63.2828,20388.0
2019-04-24 12:00:00,74.85,74.88,74.77,74.86,34540.0,63.2913,63.3167,63.2237,63.2998,34540.0
2019-04-24 12:10:00,74.85,74.99,74.85,74.99,13571.0,63.2913,63.4097,63.2913,63.4097,13571.0
2019-04-24 12:20:00,74.98,74.99,74.92,74.99,20867.0,63.4012,63.4097,63.3505,63.4097,20867.0
2019-04-24 12:30:00,75.0,75.15,74.99,75.15,47252.0,63.4181,63.545,63.4097,63.545,47252.0
2019-04-24 12:40:00,75.15,75.15,75.0,75.03,39256.0,63.545,63.545,63.4181,63.4435,39256.0
2019-04-24 12:50:00,75.02,75.03,74.93,74.95,21624.0,63.435,63.4435,63.3589,63.3759,21624.0
2019-04-24 13:00:00,74.94,74.97,74.87,74.93,60318.0,63.3674,63.3928,63.3082,63.3589,60318.0
2019-04-24 13:10:00,74.92,75.01,74.88,74.96,32699.0,63.3505,63.4266,63.3167,63.3843,32699.0
2019-04-24 13:20:00,74.95,74.96,74.9,74.92,11645.0,63.3759,63.3843,63.3336,63.3505,11645.0
2019-04-24 13:30:00,74.92,74.99,74.92,74.94,13593.0,63.3505,63.4097,63.3505,63.3674,13593.0
2019-04-24 13:40:00,74.93,74.98,74.92,74.96,20218.0,63.3589,63.4012,63.3505,63.3843,20218.0
2019-04-24 13:50:00,74.95,74.98,74.94,74.95,21240.0,63.3759,63.4012,63.3674,63.3759,21240.0
2019-04-24 14:00:00,74.95,74.98,74.94,74.97,27869.0,63.3759,63.4012,63.3674,63.3928,27869.0
2019-04-24 14:10:00,74.96,75.02,74.94,75.01,24327.0,63.3843,63.435,63.3674,63.4266,24327.0
2019-04-24 14:20:00,75.02,75.09,74.99,75.0,16790.0,63.435,63.4942,63.4097,63.4181,16790.0
2019-04-24 14:30:00,75.0,75.03,74.96,75.03,17334.0,63.4181,63.4435,63.3843,63.4435,17334.0
2019-04-24 14:40:00,75.02,75.13,75.02,75.12,30331.0,63.435,63.5281,63.435,63.5196,30331.0
2019-04-24 14:50:00,75.12,75.12,75.04,75.1,18074.0,63.5196,63.5196,63.452,63.5027,18074.0
2019-04-24 15:00:00,75.1,75.14,75.06,75.13,21994.0,63.5027,63.5365,63.4689,63.5281,21994.0
2019-04-24 15:10:00,75.12,75.28,75.12,75.25,44151.0,63.5196,63.6549,63.5196,63.6295,44151.0
2019-04-24 15:20:00,75.25,75.26,75.2,75.24,45016.0,63.6295,63.638,63.5873,63.6211,45016.0
2019-04-24 15:30:00,75.24,75.28,75.14,75.15,60728.0,63.6211,63.6549,63.5365,63.545,60728.0
2019-04-24 15:40:00,75.15,75.35,75.13,75.23,77276.0,63.545,63.7141,63.5281,63.6126,77276.0
2019-04-24 15:50:00,75.23,75.33,75.13,75.31,283813.0,63.6126,63.6972,63.5281,63.6803,283813.0
2019-04-25 09:30:00,74.8,74.95,74.51,74.71,67321.0,63.249,63.3759,63.0038,63.1729,67321.0
2019-04-25 09:40:00,74.71,74.92,74.62,74.68,29322.0,63.1729,63.3505,63.0968,63.1476,29322.0
2019-04-25 09:50:00,74.68,74.93,74.58,74.93,28017.0,63.1476,63.3589,63.063,63.3589,28017.0
2019-04-25 10:00:00,74.92,74.99,74.75,74.76,53639.0,63.3505,63.4097,63.2067,63.2152,53639.0
2019-04-25 10:10:00,74.74,74.9,74.69,74.9,44242.0,63.1983,63.3336,63.156,63.3336,44242.0
2019-04-25 10:20:00,74.89,75.12,74.88,74.96,22983.0,63.3251,63.5196,63.3167,63.3843,22983.0
2019-04-25 10:30:00,74.94,75.19,74.79,75.12,54521.0,63.3674,63.5788,63.2406,63.5196,54521.0
2019-04-25 10:40:00,75.12,75.2,75.02,75.14,48544.0,63.5196,63.5873,63.435,63.5365,48544.0
2019-04-25 10:50:00,75.15,75.16,75.03,75.15,52828.0,63.545,63.5534,63.4435,63.545,52828.0
2019-04-25 11:00:00,75.15,75.24,74.98,75.08,37271.0,63.545,63.6211,63.4012,63.4858,37271.0
2019-04-25 11:10:00,75.07,75.13,74.98,75.05,39519.0,63.4773,63.5281,63.4012,63.4604,39519.0
2019-04-25 11:20:00,75.03,75.25,75.03,75.23,17913.0,63.4435,63.6295,63.4435,63.6126,17913.0
2019-04-25 11:30:00,75.23,75.46,75.23,75.35,50966.0,63.6126,63.8071,63.6126,63.7141,50966.0
2019-04-25 11:40:00,75.34,75.41,75.26,75.34,19687.0,63.7056,63.7648,63.638,63.7056,19687.0
2019-04-25 11:50:00,75.31,75.39,75.25,75.25,28063.0,63.6803,63.7479,63.6295,63.6295,28063.0
2019-04-25 12:00:00,75.23,75.32,75.21,75.3,31914.0,63.6126,63.6887,63.5957,63.6718,31914.0
2019-04-25 12:10:00,75.29,75.29,75.19,75.21,18492.0,63.6634,63.6634,63.5788,63.5957,18492.0
2019-04-25 12:20:00,75.21,75.32,75.18,75.31,23625.0,63.5957,63.6887,63.5703,63.6803,23625.0
2019-04-25 12:30:00,75.29,75.32,75.26,75.26,21441.0,63.6634,63.6887,63.638,63.638,21441.0
2019-04-25 12:40:00,75.25,75.31,75.19,75.3,25235.0,63.6295,63.6803,63.5788,63.6718,25235.0
2019-04-25 12:50:00,75.3,75.4,75.28,75.4,12046.0,63.6718,63.7564,63.6549,63.7564,12046.0
2019-04-25 13:00:00,75.39,75.39,75.27,75.29,12366.0,63.7479,63.7479,63.6464,63.6634,12366.0
2019-04-25 13:10:00,75.28,75.4,75.28,75.36,19906.0,63.6549,63.7564,63.6549,63.7225,19906.0
2019-04-25 13:20:00,75.37,75.47,75.37,75.44,14455.0,63.731,63.8156,63.731,63.7902,14455.0
2019-04-25 13:30:00,75.44,75.44,75.36,75.4,16207.0,63.7902,63.7902,63.7225,63.7564,16207.0
2019-04-25 13:40:00,75.4,75.5,75.39,75.45,15534.0,63.7564,63.8409,63.7479,63.7986,15534.0
2019-04-25 13:50:00,75.45,75.5,75.42,75.49,15103.0,63.7986,63.8409,63.7733,63.8325,15103.0
2019-04-25 14:00:00,75.48,75.51,75.45,75.48,21690.0,63.824,63.8494,63.7986,63.824,21690.0
2019-04-25 14:10:00,75.48,75.5,75.4,75.4,25423.0,63.824,63.8409,63.7564,63.7564,25423.0
2019-04-25 14:20:00,75.4,75.44,75.37,75.39,16036.0,63.7564,63.7902,63.731,63.7479,16036.0
2019-04-25 14:30:00,75.4,75.51,75.38,75.49,24423.0,63.7564,63.8494,63.7395,63.8325,24423.0
2019-04-25 14:40:00,75.49,75.53,75.46,75.5,20045.0,63.8325,63.8663,63.8071,63.8409,20045.0
2019-04-25 14:50:00,75.5,75.55,75.49,75.55,26683.0,63.8409,63.8832,63.8325,63.8832,26683.0
2019-04-25 15:00:00,75.55,75.55,75.42,75.46,23104.0,63.8832,63.8832,63.7733,63.8071,23104.0
2019-04-25 15:10:00,75.47,75.61,75.46,75.61,20848.0,63.8156,63.9339,63.8071,63.9339,20848.0
2019-04-25 15:20:00,75.61,75.66,75.49,75.5,68038.0,63.9339,63.9762,63.8325,63.8409,68038.0
2019-04-25 15:30:00,75.51,75.61,75.51,75.59,36690.0,63.8494,63.9339,63.8494,63.917,36690.0
2019-04-25 15:40:00,75.58,75.64,75.57,75.57,64227.0,63.9086,63.9593,63.9001,63.9001,64227.0
2019-04-25 15:50:00,75.58,75.64,75.44,75.44,133760.0,63.9086,63.9593,63.7902,63.7902,133760.0
2019-04-26 09:30:00,75.59,75.66,75.37,75.45,42601.0,63.917,63.9762,63.731,63.7986,42601.0
2019-04-26 09:40:00,75.44,75.68,75.43,75.48,50262.0,63.7902,63.9931,63.7817,63.824,50262.0
2019-04-26 09:50:00,75.48,75.86,75.38,75.86,71134.0,63.824,64.1453,63.7395,64.1453,71134.0
2019-04-26 10:00:00,75.92,75.93,75.7,75.81,58568.0,64.1961,64.2045,64.01,64.1031,58568.0
2019-04-26 10:10:00,75.81,75.91,75.74,75.88,102047.0,64.1031,64.1876,64.0439,64.1622,102047.0
2019-04-26 10:20:00,75.87,75.87,75.77,75.8,16222.0,64.1538,64.1538,64.0692,64.0946,16222.0
2019-04-26 10:30:00,75.81,75.85,75.78,75.79,18921.0,64.1031,64.1369,64.0777,64.0861,18921.0
2019-04-26 10:40:00,75.79,75.8,75.69,75.75,23737.0,64.0861,64.0946,64.0016,64.0523,23737.0
2019-04-26 10:50:00,75.77,75.82,75.76,75.76,15278.0,64.0692,64.1115,64.0608,64.0608,15278.0
2019-04-26 11:00:00,75.77,75.85,75.75,75.79,29265.0,64.0692,64.1369,64.0523,64.0861,29265.0
2019-04-26 11:10:00,75.8,75.85,75.75,75.79,23719.0,64.0946,64.1369,64.0523,64.0861,23719.0
2019-04-26 11:20:00,75.79,75.8,75.67,75.67,23025.0,64.0861,64.0946,63.9847,63.9847,23025.0
2019-04-26 11:30:00,75.67,75.73,75.65,75.72,17153.0,63.9847,64.0354,63.9678,64.027,17153.0
2019-04-26 11:40:00,75.71,75.75,75.68,75.75,16236.0,64.0185,64.0523,63.9931,64.0523,16236.0
2019-04-26 11:50:00,75.76,75.79,75.75,75.76,8864.0,64.0608,64.0861,64.0523,64.0608,8864.0
2019-04-26 12:00:00,75.75,75.75,75.69,75.71,21689.0,64.0523,64.0523,64.0016,64.0185,21689.0
2019-04-26 12:10:00,75.72,75.76,75.69,75.74,20124.0,64.027,64.0608,64.0016,64.0439,20124.0
2019-04-26 12:20:00,75.75,75.77,75.71,75.76,15914.0,64.0523,64.0692,64.0185,64.0608,15914.0
2019-04-26 12:30:00,75.76,75.79,75.74,75.74,21099.0,64.0608,64.0861,64.0439,64.0439,21099.0
2019-04-26 12:40:00,75.74,75.74,75.68,75.71,18298.0,64.0439,64.0439,63.9931,64.0185,18298.0
2019-04-26 12:50:00,75.71,75.79,75.69,75.76,48060.0,64.0185,64.0861,64.0016,64.0608,48060.0
2019-04-26 13:00:00,75.77,76.0,75.73,75.95,208441.0,64.0692,64.2637,64.0354,64.2214,208441.0
2019-04-26 13:10:00,75.94,75.95,75.86,75.86,36175.0,64.213,64.2214,64.1453,64.1453,36175.0
2019-04-26 13:20:00,75.86,75.89,75.83,75.87,22987.0,64.1453,64.1707,64.12,64.1538,22987.0
2019-04-26 13:30:00,75.88,75.95,75.86,75.89,58261.0,64.1622,64.2214,64.1453,64.1707,58261.0
2019-04-26 13:40:00,75.89,75.89,75.79,75.82,29946.0,64.1707,64.1707,64.0861,64.1115,29946.0
2019-04-26 13:50:00,75.82,75.82,75.72,75.76,42206.0,64.1115,64.1115,64.027,64.0608,42206.0
2019-04-26 14:00:00,75.76,75.76,75.62,75.74,42487.0,64.0608,64.0608,63.9424,64.0439,42487.0
2019-04-26 14:10:00,75.73,75.8,75.73,75.79,28798.0,64.0354,64.0946,64.0354,64.0861,28798.0
2019-04-26 14:20:00,75.8,75.86,75.79,75.83,20196.0,64.0946,64.1453,64.0861,64.12,20196.0
2019-04-26 14:30:00,75.83,75.93,75.82,75.89,24888.0,64.12,64.2045,64.1115,64.1707,24888.0
2019-04-26 14:40:00,75.9,75.93,75.89,75.9,17813.0,64.1792,64.2045,64.1707,64.1792,17813.0
2019-04-26 14:50:00,75.89,75.93,75.84,75.93,32987.0,64.1707,64.2045,64.1284,64.2045,32987.0
2019-04-26 15:00:00,75.93,76.1,75.92,76.04,45900.0,64.2045,64.3483,64.1961,64.2975,45900.0
2019-04-26 15:10:00,76.05,76.08,75.98,76.03,148301.0,64.306,64.3314,64.2468,64.2891,148301.0
2019-04-26 15:20:00,76.04,76.06,75.99,76.02,23174.0,64.2975,64.3144,64.2553,64.2806,23174.0
2019-04-26 15:30:00,76.01,76.1,75.99,76.08,37475.0,64.2722,64.3483,64.2553,64.3314,37475.0
2019-04-26 15:40:00,76.08,76.11,75.99,76.0,82746.0,64.3314,64.3567,64.2553,64.2637,82746.0
2019-04-26 15:50:00,76.01,76.13,75.98,76.09,173184.0,64.2722,64.3736,64.2468,64.3398,173184.0
2019-04-29 09:30:00,75.9,76.35,75.85,76.29,67757.0,64.1792,64.5597,64.1369,64.5089,67757.0
2019-04-29 09:40:00,76.22,76.26,75.96,76.04,13018.0,64.4497,64.4836,64.2299,64.2975,13018.0
2019-04-29 09:50:00,76.04,76.22,76.01,76.13,69177.0,64.2975,64.4497,64.2722,64.3736,69177.0
2019-04-29 10:00:00,76.15,76.21,75.88,75.97,42898.0,64.3905,64.4413,64.1622,64.2383,42898.0
2019-04-29 10:10:00,75.99,76.03,75.82,75.86,19309.0,64.2553,64.2891,64.1115,64.1453,19309.0
2019-04-29 10:20:00,75.85,75.89,75.64,75.7,12141.0,64.1369,64.1707,63.9593,64.01,12141.0
2019-04-29 10:30:00,75.7,75.81,75.7,75.74,18527.0,64.01,64.1031,64.01,64.0439,18527.0
2019-04-29 10:40:00,75.76,75.81,75.67,75.73,43454.0,64.0608,64.1031,63.9847,64.0354,43454.0
2019-04-29 10:50:00,75.74,75.92,75.74,75.92,56119.0,64.0439,64.1961,64.0439,64.1961,56119.0
2019-04-29 11:00:00,75.92,76.03,75.87,75.97,26162.0,64.1961,64.2891,64.1538,64.2383,26162.0
2019-04-29 11:10:00,75.97,75.99,75.84,75.88,37290.0,64.2383,64.2553,64.1284,64.1622,37290.0
2019-04-29 11:20:00,75.89,76.08,75.89,76.08,24756.0,64.1707,64.3314,64.1707,64.3314,24756.0
2019-04-29 11:30:00,76.08,76.12,75.98,76.01,21867.0,64.3314,64.3652,64.2468,64.2722,21867.0
2019-04-29 11:40:00,76.01,76.08,76.01,76.05,34449.0,64.2722,64.3314,64.2722,64.306,34449.0
2019-04-29 11:50:00,76.05,76.07,75.91,75.93,38784.0,64.306,64.3229,64.1876,64.2045,38784.0
2019-04-29 12:00:00,75.94,75.94,75.58,75.64,552638.0,64.213,64.213,63.9086,63.9593,552638.0
2019-04-29 12:10:00,75.62,75.79,75.62,75.76,10394.0,63.9424,64.0861,63.9424,64.0608,10394.0
2019-04-29 12:20:00,75.77,75.84,75.77,75.84,8366.0,64.0692,64.1284,64.0692,64.1284,8366.0
2019-04-29 12:30:00,75.84,75.84,75.74,75.79,15967.0,64.1284,64.1284,64.0439,64.0861,15967.0
2019-04-29 12:40:00,75.78,75.85,75.76,75.84,9550.0,64.0777,64.1369,64.0608,64.1284,9550.0
2019-04-29 12:50:00,75.84,75.9,75.8,75.8,10531.0,64.1284,64.1792,64.0946,64.0946,10531.0
2019-04-29 13:00:00,75.8,75.86,75.77,75.86,17367.0,64.0946,64.1453,64.0692,64.1453,17367.0
2019-04-29 13:10:00,75.86,75.91,75.84,75.9,20160.0,64.1453,64.1876,64.1284,64.1792,20160.0
2019-04-29 13:20:00,75.91,75.93,75.87,75.93,9808.0,64.1876,64.2045,64.1538,64.2045,9808.0
2019-04-29 13:30:00,75.93,75.93,75.81,75.82,14125.0,64.2045,64.2045,64.1031,64.1115,14125.0
2019-04-29 13:40:00,75.82,75.86,75.75,75.76,16159.0,64.1115,64.1453,64.0523,64.0608,16159.0
2019-04-29 13:50:00,75.76,75.79,75.75,75.78,7363.0,64.0608,64.0861,64.0523,64.0777,7363.0
2019-04-29 14:00:00,75.79,75.85,75.77,75.81,11328.0,64.0861,64.1369,64.0692,64.1031,11328.0
2019-04-29 14:10:00,75.81,75.87,75.74,75.83,21249.0,64.1031,64.1538,64.0439,64.12,21249.0
2019-04-29 14:20:00,75.83,75.84,75.75,75.79,15710.0,64.12,64.1284,64.0523,64.0861,15710.0
2019-04-29 14:30:00,75.79,75.79,75.71,75.71,15793.0,64.0861,64.0861,64.0185,64.0185,15793.0
2019-04-29 14:40:00,75.73,75.75,75.66,75.66,15478.0,64.0354,64.0523,63.9762,63.9762,15478.0
2019-04-29 14:50:00,75.65,75.74,75.65,75.72,15562.0,63.9678,64.0439,63.9678,64.027,15562.0
2019-04-29 15:00:00,75.7,75.7,75.59,75.63,18604.0,64.01,64.01,63.917,63.9509,18604.0
2019-04-29 15:10:00,75.62,75.68,75.56,75.59,23030.0,63.9424,63.9931,63.8917,63.917,23030.0
2019-04-29 15:20:00,75.59,75.63,75.47,75.51,48026.0,63.917,63.9509,63.8156,63.8494,48026.0
2019-04-29 15:30:00,75.51,75.56,75.46,75.52,32046.0,63.8494,63.8917,63.8071,63.8578,32046.0
2019-04-29 15:40:00,75.51,75.52,75.29,75.3,62499.0,63.8494,63.8578,63.6634,63.6718,62499.0
2019-04-29 15:50:00,75.3,75.45,75.27,75.38,158649.0,63.6718,63.7986,63.6464,63.7395,158649.0
2019-04-30 09:30:00,75.56,75.75,75.02,75.08,63336.0,63.8917,64.0523,63.435,63.4858,63336.0
2019-04-30 09:40:00,75.09,75.4,75.09,75.32,12368.0,63.4942,63.7564,63.4942,63.6887,12368.0
2019-04-30 09:50:00,75.33,75.66,75.26,75.66,21033.0,63.6972,63.9762,63.638,63.9762,21033.0
2019-04-30 10:00:00,75.66,75.91,75.63,75.88,22388.0,63.9762,64.1876,63.9509,64.1622,22388.0
2019-04-30 10:10:00,75.88,75.99,75.8,75.83,12442.0,64.1622,64.2553,64.0946,64.12,12442.0
2019-04-30 10:20:00,75.79,75.81,75.67,75.81,10151.0,64.0861,64.1031,63.9847,64.1031,10151.0
2019-04-30 10:30:00,75.81,75.91,75.71,75.82,126802.0,64.1031,64.1876,64.0185,64.1115,126802.0
2019-04-30 10:40:00,75.81,76.14,75.8,76.14,19925.0,64.1031,64.3821,64.0946,64.3821,19925.0
2019-04-30 10:50:00,76.15,76.35,76.15,76.35,18382.0,64.3905,64.5597,64.3905,64.5597,18382.0
2019-04-30 11:00:00,76.35,76.43,75.99,76.07,36500.0,64.5597,64.6273,64.2553,64.3229,36500.0
2019-04-30 11:10:00,76.11,76.15,76.03,76.04,22862.0,64.3567,64.3905,64.2891,64.2975,22862.0
2019-04-30 11:20:00,76.0,76.08,75.88,75.99,30937.0,64.2637,64.3314,64.1622,64.2553,30937.0
2019-04-30 11:30:00,75.99,76.23,75.96,76.15,19584.0,64.2553,64.4582,64.2299,64.3905,19584.0
2019-04-30 11:40:00,76.16,76.17,75.99,76.1,26938.0,64.399,64.4075,64.2553,64.3483,26938.0
2019-04-30 11:50:00,76.11,76.37,76.11,76.35,23962.0,64.3567,64.5766,64.3567,64.5597,23962.0
2019-04-30 12:00:00,76.36,76.43,76.34,76.41,29724.0,64.5681,64.6273,64.5512,64.6104,29724.0
2019-04-30 12:10:00,76.41,76.43,76.23,76.24,38411.0,64.6104,64.6273,64.4582,64.4667,38411.0
2019-04-30 12:20:00,76.24,76.38,76.22,76.33,31985.0,64.4667,64.585,64.4497,64.5428,31985.0
2019-04-30 12:30:00,76.33,76.5,76.29,76.5,23943.0,64.5428,64.6865,64.5089,64.6865,23943.0
2019-04-30 12:40:00,76.5,76.53,76.37,76.4,24547.0,64.6865,64.7119,64.5766,64.6019,24547.0
2019-04-30 12:50:00,76.4,76.4,76.31,76.38,13099.0,64.6019,64.6019,64.5258,64.585,13099.0
2019-04-30 13:00:00,76.37,76.43,76.35,76.37,15818.0,64.5766,64.6273,64.5597,64.5766,15818.0
2019-04-30 13:10:00,76.37,76.54,76.37,76.53,26198.0,64.5766,64.7203,64.5766,64.7119,26198.0
2019-04-30 13:20:00,76.54,76.58,76.51,76.54,19135.0,64.7203,64.7541,64.695,64.7203,19135.0
2019-04-30 13:30:00,76.54,76.59,76.51,76.59,22563.0,64.7203,64.7626,64.695,64.7626,22563.0
2019-04-30 13:40:00,76.59,76.74,76.58,76.73,20182.0,64.7626,64.8894,64.7541,64.881,20182.0
2019-04-30 13:50:00,76.73,76.8,76.7,76.78,22191.0,64.881,64.9402,64.8556,64.9233,22191.0
2019-04-30 14:00:00,76.78,76.8,76.52,76.52,17415.0,64.9233,64.9402,64.7034,64.7034,17415.0
2019-04-30 14:10:00,76.52,76.55,76.35,76.46,26706.0,64.7034,64.7288,64.5597,64.6527,26706.0
2019-04-30 14:20:00,76.46,76.58,76.46,76.52,22689.0,64.6527,64.7541,64.6527,64.7034,22689.0
2019-04-30 14:30:00,76.55,76.7,76.52,76.69,30365.0,64.7288,64.8556,64.7034,64.8472,30365.0
2019-04-30 14:40:00,76.69,76.81,76.67,76.69,26795.0,64.8472,64.9486,64.8302,64.8472,26795.0
2019-04-30 14:50:00,76.68,76.76,76.63,76.74,28599.0,64.8387,64.9064,64.7964,64.8894,28599.0
2019-04-30 15:00:00,76.75,76.78,76.7,76.74,45056.0,64.8979,64.9233,64.8556,64.8894,45056.0
2019-04-30 15:10:00,76.73,76.82,76.63,76.65,36567.0,64.881,64.9571,64.7964,64.8133,36567.0
2019-04-30 15:20:00,76.65,76.76,76.62,76.63,38513.0,64.8133,64.9064,64.788,64.7964,38513.0
2019-04-30 15:30:00,76.62,76.75,76.62,76.73,53780.0,64.788,64.8979,64.788,64.881,53780.0
2019-04-30 15:40:00,76.73,76.77,76.67,76.77,78150.0,64.881,64.9148,64.8302,64.9148,78150.0
2019-04-30 15:50:00,76.76,76.78,76.64,76.68,238285.0,64.9064,64.9233,64.8049,64.8387,238285.0
2019-05-01 09:30:00,76.67,76.95,76.62,76.66,46500.0,64.8302,65.067,64.788,64.8218,46500.0
2019-05-01 09:40:00,76.7,76.99,76.7,76.91,19373.0,64.8556,65.1008,64.8556,65.0332,19373.0
2019-05-01 09:50:00,76.91,77.1,76.88,76.98,36563.0,65.0332,65.1938,65.0078,65.0924,36563.0
2019-05-01 10:00:00,76.96,77.48,76.9,77.48,62205.0,65.0755,65.5152,65.0247,65.5152,62205.0
2019-05-01 10:10:00,77.48,77.5,77.36,77.41,47174.0,65.5152,65.5321,65.4137,65.456,47174.0
2019-05-01 10:20:00,77.43,77.48,77.33,77.45,21652.0,65.4729,65.5152,65.3883,65.4898,21652.0
2019-05-01 10:30:00,77.46,77.58,77.34,77.4,111249.0,65.4983,65.5997,65.3968,65.4475,111249.0
2019-05-01 10:40:00,77.41,77.41,77.17,77.27,37571.0,65.456,65.456,65.253,65.3376,37571.0
2019-05-01 10:50:00,77.21,77.38,77.19,77.38,57183.0,65.2869,65.4306,65.2699,65.4306,57183.0
2019-05-01 11:00:00,77.39,77.4,77.29,77.38,36271.0,65.4391,65.4475,65.3545,65.4306,36271.0
2019-05-01 11:10:00,77.38,77.56,77.38,77.51,55549.0,65.4306,65.5828,65.4306,65.5405,55549.0
2019-05-01 11:20:00,77.5,77.84,77.5,77.77,40646.0,65.5321,65.8196,65.5321,65.7604,40646.0
2019-05-01 11:30:00,77.77,77.86,77.6,77.83,92453.0,65.7604,65.8365,65.6166,65.8111,92453.0
2019-05-01 11:40:00,77.83,77.9,77.76,77.87,57518.0,65.8111,65.8703,65.7519,65.8449,57518.0
2019-05-01 11:50:00,77.87,78.03,77.86,77.97,29912.0,65.8449,65.9802,65.8365,65.9295,29912.0
2019-05-01 12:00:00,77.97,77.98,77.83,77.87,32886.0,65.9295,65.938,65.8111,65.8449,32886.0
2019-05-01 12:10:00,77.88,77.92,77.83,77.88,45625.0,65.8534,65.8872,65.8111,65.8534,45625.0
2019-05-01 12:20:00,77.88,78.05,77.87,78.05,44091.0,65.8534,65.9971,65.8449,65.9971,44091.0
2019-05-01 12:30:00,78.05,78.05,77.92,78.01,36752.0,65.9971,65.9971,65.8872,65.9633,36752.0
2019-05-01 12:40:00,78.0,78.04,77.89,78.01,65332.0,65.9549,65.9887,65.8619,65.9633,65332.0
2019-05-01 12:50:00,78.02,78.17,77.96,78.11,39255.0,65.9718,66.0986,65.921,66.0479,39255.0
2019-05-01 13:00:00,78.11,78.21,77.99,78.04,59685.0,66.0479,66.1324,65.9464,65.9887,59685.0
2019-05-01 13:10:00,78.04,78.12,77.97,78.11,58639.0,65.9887,66.0563,65.9295,66.0479,58639.0
2019-05-01 13:20:00,78.12,78.19,78.1,78.15,28700.0,66.0563,66.1155,66.0394,66.0817,28700.0
2019-05-01 13:30:00,78.16,78.34,78.16,78.3,60132.0,66.0902,66.2424,66.0902,66.2085,60132.0
2019-05-01 13:40:00,78.29,78.32,78.17,78.28,56800.0,66.2001,66.2254,66.0986,66.1916,56800.0
2019-05-01 13:50:00,78.28,78.38,78.23,78.26,62038.0,66.1916,66.2762,66.1493,66.1747,62038.0
2019-05-01 14:00:00,78.29,78.53,78.28,78.45,54875.0,66.2001,66.403,66.1916,66.3354,54875.0
2019-05-01 14:10:00,78.46,78.55,78.35,78.55,59000.0,66.3438,66.4199,66.2508,66.4199,59000.0
2019-05-01 14:20:00,78.55,78.56,78.39,78.45,249781.0,66.4199,66.4284,66.2846,66.3354,249781.0
2019-05-01 14:30:00,78.45,78.56,77.44,77.46,175314.0,66.3354,66.4284,65.4813,65.4983,175314.0
2019-05-01 14:40:00,77.46,77.71,77.41,77.68,122012.0,65.4983,65.7096,65.456,65.6843,122012.0
2019-05-01 14:50:00,77.69,77.8,77.55,77.61,54608.0,65.6927,65.7857,65.5744,65.6251,54608.0
2019-05-01 15:00:00,77.59,77.62,77.37,77.58,96111.0,65.6082,65.6335,65.4222,65.5997,96111.0
2019-05-01 15:10:00,77.61,77.74,77.54,77.69,39528.0,65.6251,65.735,65.5659,65.6927,39528.0
2019-05-01 15:20:00,77.7,77.7,77.48,77.63,80030.0,65.7012,65.7012,65.5152,65.642,80030.0
2019-05-01 15:30:00,77.62,77.67,77.5,77.59,43954.0,65.6335,65.6758,65.5321,65.6082,43954.0
2019-05-01 15:40:00,77.57,77.67,77.54,77.64,63082.0,65.5913,65.6758,65.5659,65.6505,63082.0
2019-05-01 15:50:00,77.65,77.66,77.51,77.59,326384.0,65.6589,65.6674,65.5405,65.6082,326384.0
2019-05-02 09:30:00,77.51,77.99,77.44,77.68,46637.0,65.5405,65.9464,65.4813,65.6843,46637.0
2019-05-02 09:40:00,77.75,77.85,77.54,77.67,21259.0,65.7435,65.828,65.5659,65.6758,21259.0
2019-05-02 09:50:00,77.64,77.85,77.63,77.79,34767.0,65.6505,65.828,65.642,65.7773,34767.0
2019-05-02 10:00:00,77.78,77.85,77.59,77.62,39368.0,65.7688,65.828,65.6082,65.6335,39368.0
2019-05-02 10:10:00,77.61,77.79,77.53,77.72,33530.0,65.6251,65.7773,65.5574,65.7181,33530.0
2019-05-02 10:20:00,77.71,77.71,77.47,77.47,27328.0,65.7096,65.7096,65.5067,65.5067,27328.0
2019-05-02 10:30:00,77.47,77.59,77.38,77.45,22329.0,65.5067,65.6082,65.4306,65.4898,22329.0
2019-05-02 10:40:00,77.42,77.42,77.29,77.31,23677.0,65.4644,65.4644,65.3545,65.3714,23677.0
2019-05-02 10:50:00,77.3,77.37,77.19,77.19,22743.0,65.363,65.4222,65.2699,65.2699,22743.0
2019-05-02 11:00:00,77.18,77.2,76.79,76.84,66874.0,65.2615,65.2784,64.9317,64.974,66874.0
2019-05-02 11:10:00,76.84,76.84,76.66,76.76,29505.0,64.974,64.974,64.8218,64.9064,29505.0
2019-05-02 11:20:00,76.75,76.77,76.62,76.73,32020.0,64.8979,64.9148,64.788,64.881,32020.0
2019-05-02 11:30:00,76.75,76.77,76.56,76.67,23928.0,64.8979,64.9148,64.7372,64.8302,23928.0
2019-05-02 11:40:00,76.67,76.8,76.46,76.58,39129.0,64.8302,64.9402,64.6527,64.7541,39129.0
2019-05-02 11:50:00,76.57,76.68,76.43,76.68,17468.0,64.7457,64.8387,64.6273,64.8387,17468.0
2019-05-02 12:00:00,76.67,76.67,76.52,76.59,97314.0,64.8302,64.8302,64.7034,64.7626,97314.0
2019-05-02 12:10:00,76.58,76.76,76.52,76.73,56795.0,64.7541,64.9064,64.7034,64.881,56795.0
2019-05-02 12:20:00,76.72,76.88,76.7,76.82,81184.0,64.8725,65.0078,64.8556,64.9571,81184.0
2019-05-02 12:30:00,76.83,76.92,76.77,76.88,39383.0,64.9655,65.0416,64.9148,65.0078,39383.0
2019-05-02 12:40:00,76.88,76.93,76.81,76.81,48709.0,65.0078,65.0501,64.9486,64.9486,48709.0
2019-05-02 12:50:00,76.83,76.94,76.78,76.89,30792.0,64.9655,65.0586,64.9233,65.0163,30792.0
2019-05-02 13:00:00,76.89,76.89,76.64,76.81,51576.0,65.0163,65.0163,64.8049,64.9486,51576.0
2019-05-02 13:10:00,76.84,76.92,76.8,76.82,18427.0,64.974,65.0416,64.9402,64.9571,18427.0
2019-05-02 13:20:00,76.83,76.92,76.8,76.84,43063.0,64.9655,65.0416,64.9402,64.974,43063.0
2019-05-02 13:30:00,76.83,76.98,76.82,76.97,24480.0,64.9655,65.0924,64.9571,65.0839,24480.0
2019-05-02 13:40:00,76.98,77.04,76.9,76.99,22075.0,65.0924,65.1431,65.0247,65.1008,22075.0
2019-05-02 13:50:00,77.0,77.04,76.96,77.0,20767.0,65.1093,65.1431,65.0755,65.1093,20767.0
2019-05-02 14:00:00,76.99,77.0,76.8,76.82,20325.0,65.1008,65.1093,64.9402,64.9571,20325.0
2019-05-02 14:10:00,76.83,76.9,76.73,76.73,75722.0,64.9655,65.0247,64.881,64.881,75722.0
2019-05-02 14:20:00,76.72,76.77,76.63,76.66,23508.0,64.8725,64.9148,64.7964,64.8218,23508.0
2019-05-02 14:30:00,76.66,76.77,76.65,76.68,18385.0,64.8218,64.9148,64.8133,64.8387,18385.0
2019-05-02 14:40:00,76.68,76.75,76.62,76.63,22276.0,64.8387,64.8979,64.788,64.7964,22276.0
2019-05-02 14:50:00,76.63,76.74,76.55,76.73,25856.0,64.7964,64.8894,64.7288,64.881,25856.0
2019-05-02 15:00:00,76.74,76.8,76.7,76.71,24358.0,64.8894,64.9402,64.8556,64.8641,24358.0
2019-05-02 15:10:00,76.73,76.73,76.57,76.59,81529.0,64.881,64.881,64.7457,64.7626,81529.0
2019-05-02 15:20:00,76.58,76.68,76.5,76.53,45926.0,64.7541,64.8387,64.6865,64.7119,45926.0
2019-05-02 15:30:00,76.53,76.65,76.49,76.5,97717.0,64.7119,64.8133,64.678,64.6865,97717.0
2019-05-02 15:40:00,76.49,76.53,76.27,76.31,148115.0,64.678,64.7119,64.492,64.5258,148115.0
2019-05-02 15:50:00,76.32,76.38,76.22,76.33,264902.0,64.5343,64.585,64.4497,64.5428,264902.0
2019-05-03 09:30:00,76.64,76.97,76.59,76.59,43021.0,64.8049,65.0839,64.7626,64.7626,43021.0
2019-05-03 09:40:00,76.61,76.83,76.53,76.69,18875.0,64.7795,64.9655,64.7119,64.8472,18875.0
2019-05-03 09:50:00,76.69,76.85,76.59,76.59,19197.0,64.8472,64.9825,64.7626,64.7626,19197.0
2019-05-03 10:00:00,76.59,76.89,76.58,76.68,17117.0,64.7626,65.0163,64.7541,64.8387,17117.0
2019-05-03 10:10:00,76.68,76.69,76.5,76.51,15279.0,64.8387,64.8472,64.6865,64.695,15279.0
2019-05-03 10:20:00,76.53,76.54,76.33,76.36,37773.0,64.7119,64.7203,64.5428,64.5681,37773.0
2019-05-03 10:30:00,76.35,76.41,76.25,76.3,6222.0,64.5597,64.6104,64.4751,64.5174,6222.0
2019-05-03 10:40:00,76.34,76.54,76.34,76.52,31393.0,64.5512,64.7203,64.5512,64.7034,31393.0
2019-05-03 10:50:00,76.54,76.58,76.41,76.42,22040.0,64.7203,64.7541,64.6104,64.6189,22040.0
2019-05-03 11:00:00,76.42,76.54,76.36,76.54,19832.0,64.6189,64.7203,64.5681,64.7203,19832.0
2019-05-03 11:10:00,76.54,76.6,76.38,76.4,13028.0,64.7203,64.7711,64.585,64.6019,13028.0
2019-05-03 11:20:00,76.37,76.57,76.37,76.55,10342.0,64.5766,64.7457,64.5766,64.7288,10342.0
2019-05-03 11:30:00,76.6,76.69,76.56,76.64,8283.0,64.7711,64.8472,64.7372,64.8049,8283.0
2019-05-03 11:40:00,76.63,76.72,76.63,76.7,17329.0,64.7964,64.8725,64.7964,64.8556,17329.0
2019-05-03 11:50:00,76.71,76.77,76.68,76.71,61258.0,64.8641,64.9148,64.8387,64.8641,61258.0
2019-05-03 12:00:00,76.72,76.86,76.69,76.75,103033.0,64.8725,64.9909,64.8472,64.8979,103033.0
2019-05-03 12:10:00,76.76,76.84,76.74,76.79,11469.0,64.9064,64.974,64.8894,64.9317,11469.0
2019-05-03 12:20:00,76.77,76.8,76.7,76.71,13411.0,64.9148,64.9402,64.8556,64.8641,13411.0
2019-05-03 12:30:00,76.71,76.83,76.71,76.74,16555.0,64.8641,64.9655,64.8641,64.8894,16555.0
2019-05-03 12:40:00,76.75,76.83,76.7,76.71,22405.0,64.8979,64.9655,64.8556,64.8641,22405.0
2019-05-03 12:50:00,76.71,76.76,76.64,76.7,10202.0,64.8641,64.9064,64.8049,64.8556,10202.0
2019-05-03 13:00:00,76.67,76.75,76.66,76.72,10695.0,64.8302,64.8979,64.8218,64.8725,10695.0
2019-05-03 13:10:00,76.71,76.82,76.7,76.8,11837.0,64.8641,64.9571,64.8556,64.9402,11837.0
2019-05-03 13:20:00,76.79,76.89,76.79,76.89,10126.0,64.9317,65.0163,64.9317,65.0163,10126.0
2019-05-03 13:30:00,76.87,76.94,76.79,76.86,15963.0,64.9994,65.0586,64.9317,64.9909,15963.0
2019-05-03 13:40:00,76.85,76.92,76.81,76.81,24652.0,64.9825,65.0416,64.9486,64.9486,24652.0
2019-05-03 13:50:00,76.81,76.86,76.73,76.74,23370.0,64.9486,64.9909,64.881,64.8894,23370.0
2019-05-03 14:00:00,76.75,76.8,76.72,76.77,23054.0,64.8979,64.9402,64.8725,64.9148,23054.0
2019-05-03 14:10:00,76.77,76.77,76.61,76.64,20836.0,64.9148,64.9148,64.7795,64.8049,20836.0
2019-05-03 14:20:00,76.64,76.74,76.63,76.72,19442.0,64.8049,64.8894,64.7964,64.8725,19442.0
2019-05-03 14:30:00,76.73,76.73,76.62,76.66,13434.0,64.881,64.881,64.788,64.8218,13434.0
2019-05-03 14:40:00,76.66,76.74,76.65,76.72,15046.0,64.8218,64.8894,64.8133,64.8725,15046.0
2019-05-03 14:50:00,76.73,76.73,76.6,76.6,25860.0,64.881,64.881,64.7711,64.7711,25860.0
2019-05-03 15:00:00,76.6,76.68,76.59,76.66,19465.0,64.7711,64.8387,64.7626,64.8218,19465.0
2019-05-03 15:10:00,76.66,76.71,76.63,76.63,28712.0,64.8218,64.8641,64.7964,64.7964,28712.0
2019-05-03 15:20:00,76.63,76.72,76.6,76.66,25595.0,64.7964,64.8725,64.7711,64.8218,25595.0
2019-05-03 15:30:00,76.66,76.69,76.57,76.61,33304.0,64.8218,64.8472,64.7457,64.7795,33304.0
2019-05-03 15:40:00,76.61,76.79,76.58,76.78,59209.0,64.7795,64.9317,64.7541,64.9233,59209.0
2019-05-03 15:50:00,76.79,76.82,76.67,76.75,170723.0,64.9317,64.9571,64.8302,64.8979,170723.0
2019-05-06 09:30:00,76.19,76.36,75.88,76.07,39109.0,64.4244,64.5681,64.1622,64.3229,39109.0
2019-05-06 09:40:00,76.09,76.18,75.93,75.98,41059.0,64.3398,64.4159,64.2045,64.2468,41059.0
2019-05-06 09:50:00,75.98,76.32,75.97,76.18,76904.0,64.2468,64.5343,64.2383,64.4159,76904.0
2019-05-06 10:00:00,76.19,76.31,76.03,76.09,25190.0,64.4244,64.5258,64.2891,64.3398,25190.0
2019-05-06 10:10:00,76.06,76.19,75.96,76.06,33626.0,64.3144,64.4244,64.2299,64.3144,33626.0
2019-05-06 10:20:00,76.08,76.18,75.98,76.03,19102.0,64.3314,64.4159,64.2468,64.2891,19102.0
2019-05-06 10:30:00,76.02,76.02,75.85,75.95,12232.0,64.2806,64.2806,64.1369,64.2214,12232.0
2019-05-06 10:40:00,75.96,76.12,75.89,76.09,16014.0,64.2299,64.3652,64.1707,64.3398,16014.0
2019-05-06 10:50:00,76.11,76.23,76.02,76.05,18137.0,64.3567,64.4582,64.2806,64.306,18137.0
2019-05-06 11:00:00,76.06,76.11,76.01,76.09,8854.0,64.3144,64.3567,64.2722,64.3398,8854.0
2019-05-06 11:10:00,76.13,76.2,76.08,76.16,13210.0,64.3736,64.4328,64.3314,64.399,13210.0
2019-05-06 11:20:00,76.17,76.19,76.07,76.11,10958.0,64.4075,64.4244,64.3229,64.3567,10958.0
2019-05-06 11:30:00,76.12,76.15,75.99,76.08,22376.0,64.3652,64.3905,64.2553,64.3314,22376.0
2019-05-06 11:40:00,76.11,76.24,76.11,76.2,9202.0,64.3567,64.4667,64.3567,64.4328,9202.0
2019-05-06 11:50:00,76.2,76.27,76.18,76.24,10929.0,64.4328,64.492,64.4159,64.4667,10929.0
2019-05-06 12:00:00,76.23,76.33,76.16,76.33,9257.0,64.4582,64.5428,64.399,64.5428,9257.0
2019-05-06 12:10:00,76.33,76.34,76.24,76.34,19531.0,64.5428,64.5512,64.4667,64.5512,19531.0
2019-05-06 12:20:00,76.32,76.38,76.25,76.35,9606.0,64.5343,64.585,64.4751,64.5597,9606.0
2019-05-06 12:30:00,76.34,76.39,76.28,76.32,7937.0,64.5512,64.5935,64.5005,64.5343,7937.0
2019-05-06 12:40:00,76.31,76.38,76.25,76.34,9239.0,64.5258,64.585,64.4751,64.5512,9239.0
2019-05-06 12:50:00,76.36,76.46,76.34,76.39,11282.0,64.5681,64.6527,64.5512,64.5935,11282.0
2019-05-06 13:00:00,76.37,76.37,76.3,76.31,4905.0,64.5766,64.5766,64.5174,64.5258,4905.0
2019-05-06 13:10:00,76.31,76.35,76.29,76.32,8618.0,64.5258,64.5597,64.5089,64.5343,8618.0
2019-05-06 13:20:00,76.31,76.38,76.31,76.35,8755.0,64.5258,64.585,64.5258,64.5597,8755.0
2019-05-06 13:30:00,76.35,76.35,76.26,76.31,8574.0,64.5597,64.5597,64.4836,64.5258,8574.0
2019-05-06 13:40:00,76.31,76.33,76.23,76.29,9344.0,64.5258,64.5428,64.4582,64.5089,9344.0
2019-05-06 13:50:00,76.31,76.35,76.27,76.35,9726.0,64.5258,64.5597,64.492,64.5597,9726.0
2019-05-06 14:00:00,76.35,76.41,76.33,76.35,44166.0,64.5597,64.6104,64.5428,64.5597,44166.0
2019-05-06 14:10:00,76.35,76.35,76.27,76.31,6945.0,64.5597,64.5597,64.492,64.5258,6945.0
2019-05-06 14:20:00,76.32,76.33,76.18,76.25,30484.0,64.5343,64.5428,64.4159,64.4751,30484.0
2019-05-06 14:30:00,76.25,76.29,76.21,76.23,16861.0,64.4751,64.5089,64.4413,64.4582,16861.0
2019-05-06 14:40:00,76.24,76.39,76.23,76.37,18694.0,64.4667,64.5935,64.4582,64.5766,18694.0
2019-05-06 14:50:00,76.37,76.41,76.27,76.33,27775.0,64.5766,64.6104,64.492,64.5428,27775.0
2019-05-06 15:00:00,76.31,76.37,76.25,76.26,29596.0,64.5258,64.5766,64.4751,64.4836,29596.0
2019-05-06 15:10:00,76.26,76.35,76.26,76.34,17394.0,64.4836,64.5597,64.4836,64.5512,17394.0
2019-05-06 15:20:00,76.34,76.38,76.32,76.34,39479.0,64.5512,64.585,64.5343,64.5512,39479.0
2019-05-06 15:30:00,76.35,76.49,76.31,76.47,35087.0,64.5597,64.678,64.5258,64.6611,35087.0
2019-05-06 15:40:00,76.48,76.48,76.36,76.42,37083.0,64.6696,64.6696,64.5681,64.6189,37083.0
2019-05-06 15:50:00,76.43,76.46,76.21,76.25,102243.0,64.6273,64.6527,64.4413,64.4751,102243.0
2019-05-07 09:30:00,75.65,76.03,75.5,75.62,58327.0,63.9678,64.2891,63.8409,63.9424,58327.0
2019-05-07 09:40:00,75.57,75.66,75.13,75.17,38562.0,63.9001,63.9762,63.5281,63.5619,38562.0
2019-05-07 09:50:00,75.18,75.34,75.09,75.17,19804.0,63.5703,63.7056,63.4942,63.5619,19804.0
2019-05-07 10:00:00,75.17,75.27,74.91,74.99,24117.0,63.5619,63.6464,63.342,63.4097,24117.0
2019-05-07 10:10:00,74.96,75.19,74.94,74.99,11464.0,63.3843,63.5788,63.3674,63.4097,11464.0
2019-05-07 10:20:00,74.98,75.14,74.92,75.14,13984.0,63.4012,63.5365,63.3505,63.5365,13984.0
2019-05-07 10:30:00,75.14,75.15,74.91,74.94,18599.0,63.5365,63.545,63.342,63.3674,18599.0
2019-05-07 10:40:00,74.91,74.95,74.69,74.92,19133.0,63.342,63.3759,63.156,63.3505,19133.0
2019-05-07 10:50:00,74.93,75.09,74.93,74.99,57143.0,63.3589,63.4942,63.3589,63.4097,57143.0
2019-05-07 11:00:00,74.97,75.12,74.93,75.07,51831.0,63.3928,63.5196,63.3589,63.4773,51831.0
2019-05-07 11:10:00,75.07,75.16,75.01,75.05,29576.0,63.4773,63.5534,63.4266,63.4604,29576.0
2019-05-07 11:20:00,75.02,75.02,74.74,74.89,29750.0,63.435,63.435,63.1983,63.3251,29750.0
2019-05-07 11:30:00,74.9,74.97,74.7,74.76,13987.0,63.3336,63.3928,63.1645,63.2152,13987.0
2019-05-07 11:40:00,74.76,74.83,74.53,74.6,25554.0,63.2152,63.2744,63.0207,63.0799,25554.0
2019-05-07 11:50:00,74.61,74.61,74.45,74.54,24449.0,63.0884,63.0884,62.9531,63.0292,24449.0
2019-05-07 12:00:00,74.53,74.78,74.45,74.7,49443.0,63.0207,63.2321,62.9531,63.1645,49443.0
2019-05-07 12:10:00,74.71,74.81,74.64,74.73,58634.0,63.1729,63.2575,63.1137,63.1898,58634.0
2019-05-07 12:20:00,74.71,74.93,74.71,74.85,20233.0,63.1729,63.3589,63.1729,63.2913,20233.0
2019-05-07 12:30:00,74.87,75.01,74.87,74.98,16696.0,63.3082,63.4266,63.3082,63.4012,16696.0
2019-05-07 12:40:00,74.96,75.05,74.92,75.0,16336.0,63.3843,63.4604,63.3505,63.4181,16336.0
2019-05-07 12:50:00,75.01,75.12,75.01,75.02,11053.0,63.4266,63.5196,63.4266,63.435,11053.0
2019-05-07 13:00:00,75.01,75.03,74.81,74.82,13008.0,63.4266,63.4435,63.2575,63.2659,13008.0
2019-05-07 13:10:00,74.81,74.83,74.62,74.67,42782.0,63.2575,63.2744,63.0968,63.1391,42782.0
2019-05-07 13:20:00,74.66,74.69,74.43,74.5,35470.0,63.1306,63.156,62.9362,62.9954,35470.0
2019-05-07 13:30:00,74.48,74.58,74.39,74.56,14974.0,62.9784,63.063,62.9023,63.0461,14974.0
2019-05-07 13:40:00,74.56,74.66,74.46,74.63,14045.0,63.0461,63.1306,62.9615,63.1053,14045.0
2019-05-07 13:50:00,74.63,74.76,74.63,74.67,12478.0,63.1053,63.2152,63.1053,63.1391,12478.0
2019-05-07 14:00:00,74.66,74.84,74.65,74.77,13228.0,63.1306,63.2828,63.1222,63.2237,13228.0
2019-05-07 14:10:00,74.77,75.51,73.72,74.76,772722.0,63.2237,63.8494,62.3358,63.2152,772722.0
2019-05-07 14:20:00,74.74,74.93,74.11,74.35,84802.0,63.1983,63.3589,62.6656,62.8685,84802.0
2019-05-07 14:30:00,74.37,74.52,74.08,74.47,69232.0,62.8854,63.0123,62.6402,62.97,69232.0
2019-05-07 14:40:00,74.47,74.56,74.17,74.24,41618.0,62.97,63.0461,62.7163,62.7755,41618.0
2019-05-07 14:50:00,74.23,74.49,74.22,74.39,52205.0,62.767,62.9869,62.7586,62.9023,52205.0
2019-05-07 15:00:00,74.38,74.4,74.02,74.23,40197.0,62.8939,62.9108,62.5895,62.767,40197.0
2019-05-07 15:10:00,74.21,74.35,74.17,74.29,34384.0,62.7501,62.8685,62.7163,62.8178,34384.0
2019-05-07 15:20:00,74.31,74.37,73.98,74.0,73056.0,62.8347,62.8854,62.5557,62.5726,73056.0
2019-05-07 15:30:00,74.0,74.02,73.63,73.71,71983.0,62.5726,62.5895,62.2597,62.3273,71983.0
2019-05-07 15:40:00,73.71,74.22,73.7,74.2,114546.0,62.3273,62.7586,62.3189,62.7417,114546.0
2019-05-07 15:50:00,74.2,74.43,74.11,74.31,195517.0,62.7417,62.9362,62.6656,62.8347,195517.0
2019-05-08 09:30:00,74.33,74.98,74.2,74.6,47335.0,62.8516,63.4012,62.7417,63.0799,47335.0
2019-05-08 09:40:00,74.56,74.9,74.53,74.82,38060.0,63.0461,63.3336,63.0207,63.2659,38060.0
2019-05-08 09:50:00,74.78,75.17,74.77,75.09,36231.0,63.2321,63.5619,63.2237,63.4942,36231.0
2019-05-08 10:00:00,75.12,75.14,74.97,74.97,61750.0,63.5196,63.5365,63.3928,63.3928,61750.0
2019-05-08 10:10:00,74.95,75.05,74.8,75.02,15470.0,63.3759,63.4604,63.249,63.435,15470.0
2019-05-08 10:20:00,75.0,75.04,74.81,74.84,33960.0,63.4181,63.452,63.2575,63.2828,33960.0
2019-05-08 10:30:00,74.84,74.95,74.7,74.76,28691.0,63.2828,63.3759,63.1645,63.2152,28691.0
2019-05-08 10:40:00,74.75,74.93,74.75,74.77,23654.0,63.2067,63.3589,63.2067,63.2237,23654.0
2019-05-08 10:50:00,74.78,75.08,74.76,75.08,16490.0,63.2321,63.4858,63.2152,63.4858,16490.0
2019-05-08 11:00:00,75.09,75.29,74.99,75.09,41262.0,63.4942,63.6634,63.4097,63.4942,41262.0
2019-05-08 11:10:00,75.09,75.13,74.94,74.96,18326.0,63.4942,63.5281,63.3674,63.3843,18326.0
2019-05-08 11:20:00,74.97,75.04,74.84,75.01,14106.0,63.3928,63.452,63.2828,63.4266,14106.0
2019-05-08 11:30:00,75.03,75.07,74.68,74.68,23496.0,63.4435,63.4773,63.1476,63.1476,23496.0
2019-05-08 11:40:00,74.69,74.83,74.68,74.81,11875.0,63.156,63.2744,63.1476,63.2575,11875.0
2019-05-08 11:50:00,74.82,74.83,74.69,74.77,21291.0,63.2659,63.2744,63.156,63.2237,21291.0
2019-05-08 12:00:00,74.8,74.81,74.63,74.71,15382.0,63.249,63.2575,63.1053,63.1729,15382.0
2019-05-08 12:10:00,74.71,74.79,74.63,74.74,7400.0,63.1729,63.2406,63.1053,63.1983,7400.0
2019-05-08 12:20:00,74.73,74.77,74.66,74.76,8842.0,63.1898,63.2237,63.1306,63.2152,8842.0
2019-05-08 12:30:00,74.75,74.83,74.73,74.78,11157.0,63.2067,63.2744,63.1898,63.2321,11157.0
2019-05-08 12:40:00,74.77,74.86,74.75,74.76,12390.0,63.2237,63.2998,63.2067,63.2152,12390.0
2019-05-08 12:50:00,74.79,74.99,74.79,74.95,15971.0,63.2406,63.4097,63.2406,63.3759,15971.0
2019-05-08 13:00:00,74.96,74.99,74.8,74.8,13309.0,63.3843,63.4097,63.249,63.249,13309.0
2019-05-08 13:10:00,74.8,74.92,74.8,74.85,15133.0,63.249,63.3505,63.249,63.2913,15133.0
2019-05-08 13:20:00,74.86,74.95,74.85,74.92,9345.0,63.2998,63.3759,63.2913,63.3505,9345.0
2019-05-08 13:30:00,74.95,75.01,74.9,74.95,13841.0,63.3759,63.4266,63.3336,63.3759,13841.0
2019-05-08 13:40:00,74.94,74.97,74.89,74.97,11660.0,63.3674,63.3928,63.3251,63.3928,11660.0
2019-05-08 13:50:00,74.99,75.04,74.95,75.0,14305.0,63.4097,63.452,63.3759,63.4181,14305.0
2019-05-08 14:00:00,75.03,75.11,74.98,75.05,28685.0,63.4435,63.5112,63.4012,63.4604,28685.0
2019-05-08 14:10:00,75.05,75.05,74.93,74.95,20534.0,63.4604,63.4604,63.3589,63.3759,20534.0
2019-05-08 14:20:00,74.95,75.05,74.95,75.01,22934.0,63.3759,63.4604,63.3759,63.4266,22934.0
2019-05-08 14:30:00,75.01,75.05,74.97,74.99,18547.0,63.4266,63.4604,63.3928,63.4097,18547.0
2019-05-08 14:40:00,75.0,75.07,74.95,74.99,19248.0,63.4181,63.4773,63.3759,63.4097,19248.0
2019-05-08 14:50:00,74.99,75.03,74.93,75.03,39262.0,63.4097,63.4435,63.3589,63.4435,39262.0
2019-05-08 15:00:00,75.04,75.08,74.93,74.97,46372.0,63.452,63.4858,63.3589,63.3928,46372.0
2019-05-08 15:10:00,74.97,75.05,74.94,75.0,41450.0,63.3928,63.4604,63.3674,63.4181,41450.0
2019-05-08 15:20:00,75.01,75.04,74.96,75.0,28022.0,63.4266,63.452,63.3843,63.4181,28022.0
2019-05-08 15:30:00,75.01,75.03,74.88,74.91,35989.0,63.4266,63.4435,63.3167,63.342,35989.0
2019-05-08 15:40:00,74.9,74.9,74.66,74.69,59515.0,63.3336,63.3336,63.1306,63.156,59515.0
2019-05-08 15:50:00,74.7,74.71,74.35,74.4,145939.0,63.1645,63.1729,62.8685,62.9108,145939.0
2019-05-09 09:30:00,74.28,74.48,74.07,74.44,47504.0,62.8093,62.9784,62.6318,62.9446,47504.0
2019-05-09 09:40:00,74.44,74.44,73.96,73.99,13917.0,62.9446,62.9446,62.5387,62.5641,13917.0
2019-05-09 09:50:00,73.96,73.99,73.74,73.77,20096.0,62.5387,62.5641,62.3527,62.3781,20096.0
2019-05-09 10:00:00,73.71,73.84,73.53,73.81,23833.0,62.3273,62.4373,62.1751,62.4119,23833.0
2019-05-09 10:10:00,73.81,74.0,73.79,73.88,16251.0,62.4119,62.5726,62.395,62.4711,16251.0
2019-05-09 10:20:00,73.85,73.9,73.78,73.88,13220.0,62.4457,62.488,62.3865,62.4711,13220.0
2019-05-09 10:30:00,73.85,73.98,73.8,73.96,19881.0,62.4457,62.5557,62.4034,62.5387,19881.0
2019-05-09 10:40:00,73.96,74.2,73.96,74.17,19872.0,62.5387,62.7417,62.5387,62.7163,19872.0
2019-05-09 10:50:00,74.17,74.23,73.88,73.92,15434.0,62.7163,62.767,62.4711,62.5049,15434.0
2019-05-09 11:00:00,73.9,73.96,73.7,73.74,14459.0,62.488,62.5387,62.3189,62.3527,14459.0
2019-05-09 11:10:00,73.75,73.88,73.69,73.74,20733.0,62.3612,62.4711,62.3104,62.3527,20733.0
2019-05-09 11:20:00,73.75,73.76,73.61,73.69,22883.0,62.3612,62.3696,62.2428,62.3104,22883.0
2019-05-09 11:30:00,73.72,73.84,73.68,73.78,31327.0,62.3358,62.4373,62.302,62.3865,31327.0
2019-05-09 11:40:00,73.76,73.98,73.72,73.93,41298.0,62.3696,62.5557,62.3358,62.5134,41298.0
2019-05-09 11:50:00,73.94,74.0,73.85,73.93,36760.0,62.5218,62.5726,62.4457,62.5134,36760.0
2019-05-09 12:00:00,73.91,74.06,73.88,74.06,34702.0,62.4965,62.6233,62.4711,62.6233,34702.0
2019-05-09 12:10:00,74.06,74.21,74.05,74.15,14217.0,62.6233,62.7501,62.6148,62.6994,14217.0
2019-05-09 12:20:00,74.15,74.27,74.05,74.15,35695.0,62.6994,62.8009,62.6148,62.6994,35695.0
2019-05-09 12:30:00,74.17,74.29,74.12,74.22,61977.0,62.7163,62.8178,62.674,62.7586,61977.0
2019-05-09 12:40:00,74.24,74.38,74.15,74.25,15615.0,62.7755,62.8939,62.6994,62.784,15615.0
2019-05-09 12:50:00,74.22,74.39,74.22,74.3,23192.0,62.7586,62.9023,62.7586,62.8262,23192.0
2019-05-09 13:00:00,74.3,74.5,74.29,74.38,23253.0,62.8262,62.9954,62.8178,62.8939,23253.0
2019-05-09 13:10:00,74.39,74.5,74.34,74.4,28691.0,62.9023,62.9954,62.8601,62.9108,28691.0
2019-05-09 13:20:00,74.38,74.47,74.36,74.41,11897.0,62.8939,62.97,62.877,62.9192,11897.0
2019-05-09 13:30:00,74.39,74.45,74.34,74.44,14641.0,62.9023,62.9531,62.8601,62.9446,14641.0
2019-05-09 13:40:00,74.44,74.56,74.39,74.55,15310.0,62.9446,63.0461,62.9023,63.0376,15310.0
2019-05-09 13:50:00,74.55,74.55,74.35,74.38,13934.0,63.0376,63.0376,62.8685,62.8939,13934.0
2019-05-09 14:00:00,74.41,74.5,74.41,74.48,11978.0,62.9192,62.9954,62.9192,62.9784,11978.0
2019-05-09 14:10:00,74.46,74.57,74.4,74.49,38355.0,62.9615,63.0545,62.9108,62.9869,38355.0
2019-05-09 14:20:00,74.49,74.56,74.42,74.51,21286.0,62.9869,63.0461,62.9277,63.0038,21286.0
2019-05-09 14:30:00,74.51,74.62,74.45,74.45,30654.0,63.0038,63.0968,62.9531,62.9531,30654.0
2019-05-09 14:40:00,74.48,74.55,74.37,74.38,23747.0,62.9784,63.0376,62.8854,62.8939,23747.0
2019-05-09 14:50:00,74.38,74.47,74.32,74.33,14171.0,62.8939,62.97,62.8431,62.8516,14171.0
2019-05-09 15:00:00,74.38,74.42,74.28,74.3,18566.0,62.8939,62.9277,62.8093,62.8262,18566.0
2019-05-09 15:10:00,74.31,74.43,74.29,74.43,24970.0,62.8347,62.9362,62.8178,62.9362,24970.0
2019-05-09 15:20:00,74.45,74.59,74.35,74.58,54530.0,62.9531,63.0715,62.8685,63.063,54530.0
2019-05-09 15:30:00,74.58,74.73,74.57,74.66,24807.0,63.063,63.1898,63.0545,63.1306,24807.0
2019-05-09 15:40:00,74.66,74.66,74.48,74.48,47400.0,63.1306,63.1306,62.9784,62.9784,47400.0
2019-05-09 15:50:00,74.48,74.65,74.48,74.64,203008.0,62.9784,63.1222,62.9784,63.1137,203008.0
2019-05-10 09:30:00,74.6,74.67,74.48,74.57,92465.0,63.0799,63.1391,62.9784,63.0545,92465.0
2019-05-10 09:40:00,74.59,74.72,74.45,74.5,44500.0,63.0715,63.1814,62.9531,62.9954,44500.0
2019-05-10 09:50:00,74.51,74.72,74.5,74.67,19973.0,63.0038,63.1814,62.9954,63.1391,19973.0
2019-05-10 10:00:00,74.67,74.76,74.57,74.74,41891.0,63.1391,63.2152,63.0545,63.1983,41891.0
2019-05-10 10:10:00,74.73,74.73,74.51,74.67,47544.0,63.1898,63.1898,63.0038,63.1391,47544.0
2019-05-10 10:20:00,74.65,74.67,74.53,74.6,33725.0,63.1222,63.1391,63.0207,63.0799,33725.0
2019-05-10 10:30:00,74.6,74.66,74.54,74.6,54925.0,63.0799,63.1306,63.0292,63.0799,54925.0
2019-05-10 10:40:00,74.57,74.61,74.41,74.48,38174.0,63.0545,63.0884,62.9192,62.9784,38174.0
2019-05-10 10:50:00,74.47,74.55,74.42,74.44,17721.0,62.97,63.0376,62.9277,62.9446,17721.0
2019-05-10 11:00:00,74.43,74.46,74.31,74.42,16904.0,62.9362,62.9615,62.8347,62.9277,16904.0
2019-05-10 11:10:00,74.42,74.5,74.37,74.46,17909.0,62.9277,62.9954,62.8854,62.9615,17909.0
2019-05-10 11:20:00,74.45,74.58,74.43,74.43,22492.0,62.9531,63.063,62.9362,62.9362,22492.0
2019-05-10 11:30:00,74.41,74.6,74.35,74.52,14059.0,62.9192,63.0799,62.8685,63.0123,14059.0
2019-05-10 11:40:00,74.51,74.52,74.37,74.48,8938.0,63.0038,63.0123,62.8854,62.9784,8938.0
2019-05-10 11:50:00,74.46,74.63,74.42,74.6,25016.0,62.9615,63.1053,62.9277,63.0799,25016.0
2019-05-10 12:00:00,74.63,74.7,74.5,74.56,27568.0,63.1053,63.1645,62.9954,63.0461,27568.0
2019-05-10 12:10:00,74.56,74.69,74.53,74.68,18652.0,63.0461,63.156,63.0207,63.1476,18652.0
2019-05-10 12:20:00,74.69,74.89,74.61,74.87,19086.0,63.156,63.3251,63.0884,63.3082,19086.0
2019-05-10 12:30:00,74.86,75.11,74.83,74.85,15549.0,63.2998,63.5112,63.2744,63.2913,15549.0
2019-05-10 12:40:00,74.85,74.96,74.82,74.95,14631.0,63.2913,63.3843,63.2659,63.3759,14631.0
2019-05-10 12:50:00,74.97,74.99,74.93,74.93,12730.0,63.3928,63.4097,63.3589,63.3589,12730.0
2019-05-10 13:00:00,74.89,75.05,74.87,74.95,11383.0,63.3251,63.4604,63.3082,63.3759,11383.0
2019-05-10 13:10:00,74.97,75.16,74.93,75.15,16174.0,63.3928,63.5534,63.3589,63.545,16174.0
2019-05-10 13:20:00,75.13,75.17,74.93,74.93,18709.0,63.5281,63.5619,63.3589,63.3589,18709.0
2019-05-10 13:30:00,74.97,75.02,74.92,74.93,15732.0,63.3928,63.435,63.3505,63.3589,15732.0
2019-05-10 13:40:00,74.93,75.16,74.91,75.14,14609.0,63.3589,63.5534,63.342,63.5365,14609.0
2019-05-10 13:50:00,75.14,75.14,75.04,75.06,13118.0,63.5365,63.5365,63.452,63.4689,13118.0
2019-05-10 14:00:00,75.07,75.25,75.05,75.25,26483.0,63.4773,63.6295,63.4604,63.6295,26483.0
2019-05-10 14:10:00,75.24,75.28,75.11,75.18,112628.0,63.6211,63.6549,63.5112,63.5703,112628.0
2019-05-10 14:20:00,75.18,75.26,75.18,75.22,20141.0,63.5703,63.638,63.5703,63.6042,20141.0
2019-05-10 14:30:00,75.23,75.23,75.11,75.18,13040.0,63.6126,63.6126,63.5112,63.5703,13040.0
2019-05-10 14:40:00,75.2,75.24,75.13,75.24,11836.0,63.5873,63.6211,63.5281,63.6211,11836.0
2019-05-10 14:50:00,75.25,75.39,75.24,75.34,13909.0,63.6295,63.7479,63.6211,63.7056,13909.0
2019-05-10 15:00:00,75.35,75.53,75.35,75.53,18792.0,63.7141,63.8663,63.7141,63.8663,18792.0
2019-05-10 15:10:00,75.52,75.75,75.46,75.73,28200.0,63.8578,64.0523,63.8071,64.0354,28200.0
2019-05-10 15:20:00,75.73,75.86,75.67,75.76,44914.0,64.0354,64.1453,63.9847,64.0608,44914.0
2019-05-10 15:30:00,75.76,75.78,75.36,75.38,41290.0,64.0608,64.0777,63.7225,63.7395,41290.0
2019-05-10 15:40:00,75.39,75.47,75.3,75.31,62402.0,63.7479,63.8156,63.6718,63.6803,62402.0
2019-05-10 15:50:00,75.32,75.59,75.26,75.59,165518.0,63.6887,63.917,63.638,63.917,165518.0
2019-05-13 09:30:00,74.71,75.14,74.52,74.87,77062.0,63.1729,63.5365,63.0123,63.3082,77062.0
2019-05-13 09:40:00,74.92,74.98,74.71,74.8,55844.0,63.3505,63.4012,63.1729,63.249,55844.0
2019-05-13 09:50:00,74.8,74.94,74.72,74.73,26700.0,63.249,63.3674,63.1814,63.1898,26700.0
2019-05-13 10:00:00,74.76,74.92,74.66,74.87,28817.0,63.2152,63.3505,63.1306,63.3082,28817.0
2019-05-13 10:10:00,74.88,74.94,74.76,74.89,30075.0,63.3167,63.3674,63.2152,63.3251,30075.0
2019-05-13 10:20:00,74.87,74.87,74.73,74.81,32637.0,63.3082,63.3082,63.1898,63.2575,32637.0
2019-05-13 10:30:00,74.79,74.93,74.7,74.73,40654.0,63.2406,63.3589,63.1645,63.1898,40654.0
2019-05-13 10:40:00,74.77,74.88,74.68,74.69,23563.0,63.2237,63.3167,63.1476,63.156,23563.0
2019-05-13 10:50:00,74.68,74.75,74.68,74.69,9189.0,63.1476,63.2067,63.1476,63.156,9189.0
2019-05-13 11:00:00,74.74,74.97,74.72,74.95,37663.0,63.1983,63.3928,63.1814,63.3759,37663.0
2019-05-13 11:10:00,74.95,75.02,74.83,74.86,22156.0,63.3759,63.435,63.2744,63.2998,22156.0
2019-05-13 11:20:00,74.9,74.96,74.87,74.93,10385.0,63.3336,63.3843,63.3082,63.3589,10385.0
2019-05-13 11:30:00,74.96,75.04,74.9,75.0,12223.0,63.3843,63.452,63.3336,63.4181,12223.0
2019-05-13 11:40:00,74.99,75.01,74.89,74.97,40430.0,63.4097,63.4266,63.3251,63.3928,40430.0
2019-05-13 11:50:00,74.98,75.14,74.94,75.1,23693.0,63.4012,63.5365,63.3674,63.5027,23693.0
2019-05-13 12:00:00,75.06,75.06,74.91,74.93,10853.0,63.4689,63.4689,63.342,63.3589,10853.0
2019-05-13 12:10:00,74.94,74.97,74.85,74.9,12364.0,63.3674,63.3928,63.2913,63.3336,12364.0
2019-05-13 12:20:00,74.95,74.99,74.79,74.82,15670.0,63.3759,63.4097,63.2406,63.2659,15670.0
2019-05-13 12:30:00,74.79,74.92,74.78,74.89,13709.0,63.2406,63.3505,63.2321,63.3251,13709.0
2019-05-13 12:40:00,74.87,74.95,74.8,74.95,14927.0,63.3082,63.3759,63.249,63.3759,14927.0
2019-05-13 12:50:00,74.95,74.95,74.76,74.76,22387.0,63.3759,63.3759,63.2152,63.2152,22387.0
2019-05-13 13:00:00,74.78,74.81,74.74,74.79,11686.0,63.2321,63.2575,63.1983,63.2406,11686.0
2019-05-13 13:10:00,74.78,74.79,74.7,74.71,13943.0,63.2321,63.2406,63.1645,63.1729,13943.0
2019-05-13 13:20:00,74.72,74.9,74.71,74.86,23259.0,63.1814,63.3336,63.1729,63.2998,23259.0
2019-05-13 13:30:00,74.86,75.01,74.84,74.95,28578.0,63.2998,63.4266,63.2828,63.3759,28578.0
2019-05-13 13:40:00,74.95,74.98,74.83,74.94,32718.0,63.3759,63.4012,63.2744,63.3674,32718.0
2019-05-13 13:50:00,74.94,75.07,74.9,75.05,24096.0,63.3674,63.4773,63.3336,63.4604,24096.0
2019-05-13 14:00:00,75.06,75.19,75.02,75.05,56292.0,63.4689,63.5788,63.435,63.4604,56292.0
2019-05-13 14:10:00,75.03,75.08,74.92,74.95,21904.0,63.4435,63.4858,63.3505,63.3759,21904.0
2019-05-13 14:20:00,74.95,75.23,74.95,75.08,52082.0,63.3759,63.6126,63.3759,63.4858,52082.0
2019-05-13 14:30:00,75.09,75.1,75.02,75.06,25627.0,63.4942,63.5027,63.435,63.4689,25627.0
2019-05-13 14:40:00,75.07,75.09,74.92,75.09,26475.0,63.4773,63.4942,63.3505,63.4942,26475.0
2019-05-13 14:50:00,75.09,75.18,75.09,75.1,37660.0,63.4942,63.5703,63.4942,63.5027,37660.0
2019-05-13 15:00:00,75.09,75.19,75.02,75.11,29202.0,63.4942,63.5788,63.435,63.5112,29202.0
2019-05-13 15:10:00,75.11,75.15,75.03,75.03,34077.0,63.5112,63.545,63.4435,63.4435,34077.0
2019-05-13 15:20:00,75.03,75.04,74.91,74.97,37454.0,63.4435,63.452,63.342,63.3928,37454.0
2019-05-13 15:30:00,74.97,74.97,74.83,74.9,55129.0,63.3928,63.3928,63.2744,63.3336,55129.0
2019-05-13 15:40:00,74.91,75.1,74.88,75.05,46272.0,63.342,63.5027,63.3167,63.4604,46272.0
2019-05-13 15:50:00,75.05,75.19,74.98,75.06,166197.0,63.4604,63.5788,63.4012,63.4689,166197.0
2019-05-14 09:30:00,75.04,75.53,75.04,75.51,31136.0,63.452,63.8663,63.452,63.8494,31136.0
2019-05-14 09:40:00,75.55,75.58,75.21,75.21,10365.0,63.8832,63.9086,63.5957,63.5957,10365.0
2019-05-14 09:50:00,75.23,75.39,75.18,75.2,8457.0,63.6126,63.7479,63.5703,63.5873,8457.0
2019-05-14 10:00:00,75.24,75.29,74.95,75.03,19631.0,63.6211,63.6634,63.3759,63.4435,19631.0
2019-05-14 10:10:00,75.04,75.24,74.99,75.19,66110.0,63.452,63.6211,63.4097,63.5788,66110.0
2019-05-14 10:20:00,75.21,75.54,75.18,75.48,18812.0,63.5957,63.8747,63.5703,63.824,18812.0
2019-05-14 10:30:00,75.47,75.51,75.33,75.41,28947.0,63.8156,63.8494,63.6972,63.7648,28947.0
2019-05-14 10:40:00,75.41,75.48,75.34,75.4,21174.0,63.7648,63.824,63.7056,63.7564,21174.0
2019-05-14 10:50:00,75.4,75.42,75.27,75.36,17992.0,63.7564,63.7733,63.6464,63.7225,17992.0
2019-05-14 11:00:00,75.36,75.42,75.29,75.35,17624.0,63.7225,63.7733,63.6634,63.7141,17624.0
2019-05-14 11:10:00,75.37,75.54,75.35,75.37,34110.0,63.731,63.8747,63.7141,63.731,34110.0
2019-05-14 11:20:00,75.36,75.48,75.32,75.37,25354.0,63.7225,63.824,63.6887,63.731,25354.0
2019-05-14 11:30:00,75.38,75.51,75.33,75.48,17515.0,63.7395,63.8494,63.6972,63.824,17515.0
2019-05-14 11:40:00,75.48,75.49,75.4,75.45,20011.0,63.824,63.8325,63.7564,63.7986,20011.0
2019-05-14 11:50:00,75.46,75.53,75.38,75.5,34924.0,63.8071,63.8663,63.7395,63.8409,34924.0
2019-05-14 12:00:00,75.51,75.51,75.36,75.42,20107.0,63.8494,63.8494,63.7225,63.7733,20107.0
2019-05-14 12:10:00,75.42,75.52,75.41,75.47,18129.0,63.7733,63.8578,63.7648,63.8156,18129.0
2019-05-14 12:20:00,75.5,75.51,75.46,75.47,17384.0,63.8409,63.8494,63.8071,63.8156,17384.0
2019-05-14 12:30:00,75.48,75.48,75.37,75.43,14357.0,63.824,63.824,63.731,63.7817,14357.0
2019-05-14 12:40:00,75.44,75.5,75.42,75.46,11056.0,63.7902,63.8409,63.7733,63.8071,11056.0
2019-05-14 12:50:00,75.46,75.49,75.42,75.43,10966.0,63.8071,63.8325,63.7733,63.7817,10966.0
2019-05-14 13:00:00,75.43,75.44,75.32,75.33,14800.0,63.7817,63.7902,63.6887,63.6972,14800.0
2019-05-14 13:10:00,75.33,75.43,75.33,75.34,8552.0,63.6972,63.7817,63.6972,63.7056,8552.0
2019-05-14 13:20:00,75.33,75.44,75.33,75.42,12698.0,63.6972,63.7902,63.6972,63.7733,12698.0
2019-05-14 13:30:00,75.42,75.46,75.4,75.45,16032.0,63.7733,63.8071,63.7564,63.7986,16032.0
2019-05-14 13:40:00,75.46,75.52,75.46,75.49,26366.0,63.8071,63.8578,63.8071,63.8325,26366.0
2019-05-14 13:50:00,75.49,75.5,75.44,75.46,16799.0,63.8325,63.8409,63.7902,63.8071,16799.0
2019-05-14 14:00:00,75.47,75.5,75.4,75.47,22286.0,63.8156,63.8409,63.7564,63.8156,22286.0
2019-05-14 14:10:00,75.46,75.5,75.43,75.47,17663.0,63.8071,63.8409,63.7817,63.8156,17663.0
2019-05-14 14:20:00,75.5,75.55,75.43,75.47,62905.0,63.8409,63.8832,63.7817,63.8156,62905.0
2019-05-14 14:30:00,75.48,75.5,75.4,75.48,42596.0,63.824,63.8409,63.7564,63.824,42596.0
2019-05-14 14:40:00,75.48,75.51,75.4,75.46,30844.0,63.824,63.8494,63.7564,63.8071,30844.0
2019-05-14 14:50:00,75.46,75.53,75.41,75.5,19144.0,63.8071,63.8663,63.7648,63.8409,19144.0
2019-05-14 15:00:00,75.5,75.55,75.44,75.55,21611.0,63.8409,63.8832,63.7902,63.8832,21611.0
2019-05-14 15:10:00,75.56,75.56,75.48,75.49,18214.0,63.8917,63.8917,63.824,63.8325,18214.0
2019-05-14 15:20:00,75.49,75.53,75.42,75.49,23121.0,63.8325,63.8663,63.7733,63.8325,23121.0
2019-05-14 15:30:00,75.48,75.48,75.23,75.32,30909.0,63.824,63.824,63.6126,63.6887,30909.0
2019-05-14 15:40:00,75.32,75.44,75.25,75.36,51395.0,63.6887,63.7902,63.6295,63.7225,51395.0
2019-05-14 15:50:00,75.35,75.45,75.28,75.3,144675.0,63.7141,63.7986,63.6549,63.6718,144675.0
2019-05-15 09:30:00,75.49,75.71,75.01,75.62,61110.0,63.8325,64.0185,63.4266,63.9424,61110.0
2019-05-15 09:40:00,75.58,75.63,75.34,75.35,8638.0,63.9086,63.9509,63.7056,63.7141,8638.0
2019-05-15 09:50:00,75.45,75.77,75.45,75.75,19827.0,63.7986,64.0692,63.7986,64.0523,19827.0
2019-05-15 10:00:00,75.73,75.73,75.54,75.63,27815.0,64.0354,64.0354,63.8747,63.9509,27815.0
2019-05-15 10:10:00,75.65,75.94,75.58,75.8,33392.0,63.9678,64.213,63.9086,64.0946,33392.0
2019-05-15 10:20:00,75.82,75.88,75.72,75.77,32945.0,64.1115,64.1622,64.027,64.0692,32945.0
2019-05-15 10:30:00,75.77,75.89,75.75,75.8,15036.0,64.0692,64.1707,64.0523,64.0946,15036.0
2019-05-15 10:40:00,75.81,75.84,75.72,75.79,23167.0,64.1031,64.1284,64.027,64.0861,23167.0
2019-05-15 10:50:00,75.79,75.84,75.73,75.76,23257.0,64.0861,64.1284,64.0354,64.0608,23257.0
2019-05-15 11:00:00,75.77,75.89,75.71,75.88,12208.0,64.0692,64.1707,64.0185,64.1622,12208.0
2019-05-15 11:10:00,75.88,75.97,75.79,75.97,8639.0,64.1622,64.2383,64.0861,64.2383,8639.0
2019-05-15 11:20:00,75.97,76.05,75.93,76.03,19838.0,64.2383,64.306,64.2045,64.2891,19838.0
2019-05-15 11:30:00,76.01,76.12,76.0,76.05,15725.0,64.2722,64.3652,64.2637,64.306,15725.0
2019-05-15 11:40:00,76.05,76.18,76.04,76.13,21832.0,64.306,64.4159,64.2975,64.3736,21832.0
2019-05-15 11:50:00,76.13,76.29,76.13,76.28,16779.0,64.3736,64.5089,64.3736,64.5005,16779.0
2019-05-15 12:00:00,76.29,76.4,76.28,76.33,25279.0,64.5089,64.6019,64.5005,64.5428,25279.0
2019-05-15 12:10:00,76.3,76.35,76.25,76.3,17600.0,64.5174,64.5597,64.4751,64.5174,17600.0
2019-05-15 12:20:00,76.3,76.44,76.28,76.44,11193.0,64.5174,64.6358,64.5005,64.6358,11193.0
2019-05-15 12:30:00,76.45,76.45,76.39,76.42,8733.0,64.6442,64.6442,64.5935,64.6189,8733.0
2019-05-15 12:40:00,76.42,76.53,76.42,76.52,14137.0,64.6189,64.7119,64.6189,64.7034,14137.0
2019-05-15 12:50:00,76.51,76.57,76.43,76.5,14840.0,64.695,64.7457,64.6273,64.6865,14840.0
2019-05-15 13:00:00,76.52,76.53,76.4,76.4,7988.0,64.7034,64.7119,64.6019,64.6019,7988.0
2019-05-15 13:10:00,76.4,76.43,76.29,76.29,9226.0,64.6019,64.6273,64.5089,64.5089,9226.0
2019-05-15 13:20:00,76.29,76.34,76.24,76.28,11955.0,64.5089,64.5512,64.4667,64.5005,11955.0
2019-05-15 13:30:00,76.29,76.42,76.28,76.4,9130.0,64.5089,64.6189,64.5005,64.6019,9130.0
2019-05-15 13:40:00,76.39,76.43,76.31,76.4,11819.0,64.5935,64.6273,64.5258,64.6019,11819.0
2019-05-15 13:50:00,76.38,76.42,76.33,76.39,10907.0,64.585,64.6189,64.5428,64.5935,10907.0
2019-05-15 14:00:00,76.39,76.39,76.31,76.31,14842.0,64.5935,64.5935,64.5258,64.5258,14842.0
2019-05-15 14:10:00,76.31,76.38,76.31,76.35,7627.0,64.5258,64.585,64.5258,64.5597,7627.0
2019-05-15 14:20:00,76.38,76.38,76.29,76.32,8758.0,64.585,64.585,64.5089,64.5343,8758.0
2019-05-15 14:30:00,76.33,76.34,76.28,76.33,13255.0,64.5428,64.5512,64.5005,64.5428,13255.0
2019-05-15 14:40:00,76.34,76.36,76.28,76.36,17042.0,64.5512,64.5681,64.5005,64.5681,17042.0
2019-05-15 14:50:00,76.36,76.37,76.26,76.28,11414.0,64.5681,64.5766,64.4836,64.5005,11414.0
2019-05-15 15:00:00,76.27,76.34,76.25,76.34,11063.0,64.492,64.5512,64.4751,64.5512,11063.0
2019-05-15 15:10:00,76.33,76.34,76.28,76.33,10283.0,64.5428,64.5512,64.5005,64.5428,10283.0
2019-05-15 15:20:00,76.34,76.37,76.27,76.27,15739.0,64.5512,64.5766,64.492,64.492,15739.0
2019-05-15 15:30:00,76.27,76.27,76.18,76.23,26394.0,64.492,64.492,64.4159,64.4582,26394.0
2019-05-15 15:40:00,76.22,76.23,76.14,76.16,33194.0,64.4497,64.4582,64.3821,64.399,33194.0
2019-05-15 15:50:00,76.15,76.17,76.01,76.02,130047.0,64.3905,64.4075,64.2722,64.2806,130047.0
2019-05-16 09:30:00,76.3,76.56,76.03,76.45,37901.0,64.5174,64.7372,64.2891,64.6442,37901.0
2019-05-16 09:40:00,76.43,76.69,76.36,76.64,9090.0,64.6273,64.8472,64.5681,64.8049,9090.0
2019-05-16 09:50:00,76.61,76.76,76.58,76.69,13194.0,64.7795,64.9064,64.7541,64.8472,13194.0
2019-05-16 10:00:00,76.7,76.8,76.62,76.69,19504.0,64.8556,64.9402,64.788,64.8472,19504.0
2019-05-16 10:10:00,76.63,76.68,76.4,76.56,39231.0,64.7964,64.8387,64.6019,64.7372,39231.0
2019-05-16 10:20:00,76.57,76.61,76.43,76.59,46668.0,64.7457,64.7795,64.6273,64.7626,46668.0
2019-05-16 10:30:00,76.59,76.83,76.54,76.81,42826.0,64.7626,64.9655,64.7203,64.9486,42826.0
2019-05-16 10:40:00,76.8,76.8,76.62,76.72,15515.0,64.9402,64.9402,64.788,64.8725,15515.0
2019-05-16 10:50:00,76.72,76.78,76.63,76.75,48134.0,64.8725,64.9233,64.7964,64.8979,48134.0
2019-05-16 11:00:00,76.74,76.87,76.74,76.87,15656.0,64.8894,64.9994,64.8894,64.9994,15656.0
2019-05-16 11:10:00,76.89,76.93,76.81,76.87,8313.0,65.0163,65.0501,64.9486,64.9994,8313.0
2019-05-16 11:20:00,76.95,77.0,76.89,76.89,9206.0,65.067,65.1093,65.0163,65.0163,9206.0
2019-05-16 11:30:00,76.88,76.98,76.8,76.95,38632.0,65.0078,65.0924,64.9402,65.067,38632.0
2019-05-16 11:40:00,76.96,76.99,76.89,76.9,14465.0,65.0755,65.1008,65.0163,65.0247,14465.0
2019-05-16 11:50:00,76.92,77.02,76.92,77.0,17684.0,65.0416,65.1262,65.0416,65.1093,17684.0
2019-05-16 12:00:00,77.01,77.03,76.95,76.98,11459.0,65.1177,65.1347,65.067,65.0924,11459.0
2019-05-16 12:10:00,76.98,77.06,76.93,77.04,8072.0,65.0924,65.16,65.0501,65.1431,8072.0
2019-05-16 12:20:00,77.06,77.06,76.98,76.98,11955.0,65.16,65.16,65.0924,65.0924,11955.0
2019-05-16 12:30:00,76.94,76.97,76.89,76.92,9945.0,65.0586,65.0839,65.0163,65.0416,9945.0
2019-05-16 12:40:00,76.94,76.98,76.81,76.81,16974.0,65.0586,65.0924,64.9486,64.9486,16974.0
2019-05-16 12:50:00,76.8,76.86,76.78,76.84,34051.0,64.9402,64.9909,64.9233,64.974,34051.0
2019-05-16 13:00:00,76.85,76.94,76.84,76.94,37091.0,64.9825,65.0586,64.974,65.0586,37091.0
2019-05-16 13:10:00,76.94,77.0,76.93,76.96,8160.0,65.0586,65.1093,65.0501,65.0755,8160.0
2019-05-16 13:20:00,76.97,76.98,76.93,76.93,7445.0,65.0839,65.0924,65.0501,65.0501,7445.0
2019-05-16 13:30:00,76.93,76.95,76.89,76.9,7646.0,65.0501,65.067,65.0163,65.0247,7646.0
2019-05-16 13:40:00,76.9,76.92,76.87,76.92,12207.0,65.0247,65.0416,64.9994,65.0416,12207.0
2019-05-16 13:50:00,76.9,76.97,76.89,76.9,11584.0,65.0247,65.0839,65.0163,65.0247,11584.0
2019-05-16 14:00:00,76.9,76.93,76.87,76.87,13098.0,65.0247,65.0501,64.9994,64.9994,13098.0
2019-05-16 14:10:00,76.86,76.96,76.84,76.91,18765.0,64.9909,65.0755,64.974,65.0332,18765.0
2019-05-16 14:20:00,76.9,77.04,76.9,77.04,19116.0,65.0247,65.1431,65.0247,65.1431,19116.0
2019-05-16 14:30:00,77.06,77.06,76.99,77.02,19394.0,65.16,65.16,65.1008,65.1262,19394.0
2019-05-16 14:40:00,77.02,77.05,76.97,76.97,17964.0,65.1262,65.1516,65.0839,65.0839,17964.0
2019-05-16 14:50:00,76.96,76.98,76.9,76.94,33095.0,65.0755,65.0924,65.0247,65.0586,33095.0
2019-05-16 15:00:00,76.93,76.97,76.85,76.92,27972.0,65.0501,65.0839,64.9825,65.0416,27972.0
2019-05-16 15:10:00,76.92,76.95,76.86,76.89,16419.0,65.0416,65.067,64.9909,65.0163,16419.0
2019-05-16 15:20:00,76.91,76.94,76.87,76.94,25225.0,65.0332,65.0586,64.9994,65.0586,25225.0
2019-05-16 15:30:00,76.94,76.97,76.85,76.87,29777.0,65.0586,65.0839,64.9825,64.9994,29777.0
2019-05-16 15:40:00,76.86,76.94,76.76,76.92,60667.0,64.9909,65.0586,64.9064,65.0416,60667.0
2019-05-16 15:50:00,76.92,76.95,76.8,76.87,199522.0,65.0416,65.067,64.9402,64.9994,199522.0
2019-05-17 09:30:00,76.14,76.48,76.08,76.4,129234.0,64.3821,64.6696,64.3314,64.6019,129234.0
2019-05-17 09:40:00,76.37,76.37,76.12,76.25,33553.0,64.5766,64.5766,64.3652,64.4751,33553.0
2019-05-17 09:50:00,76.25,76.3,76.04,76.09,22221.0,64.4751,64.5174,64.2975,64.3398,22221.0
2019-05-17 10:00:00,76.08,76.18,76.04,76.11,43945.0,64.3314,64.4159,64.2975,64.3567,43945.0
2019-05-17 10:10:00,76.11,76.19,75.99,76.14,31981.0,64.3567,64.4244,64.2553,64.3821,31981.0
2019-05-17 10:20:00,76.17,76.31,76.16,76.24,27969.0,64.4075,64.5258,64.399,64.4667,27969.0
2019-05-17 10:30:00,76.25,76.35,76.24,76.28,11376.0,64.4751,64.5597,64.4667,64.5005,11376.0
2019-05-17 10:40:00,76.29,76.48,76.26,76.47,24401.0,64.5089,64.6696,64.4836,64.6611,24401.0
2019-05-17 10:50:00,76.46,76.68,76.44,76.66,25822.0,64.6527,64.8387,64.6358,64.8218,25822.0
2019-05-17 11:00:00,76.66,76.77,76.63,76.66,21399.0,64.8218,64.9148,64.7964,64.8218,21399.0
2019-05-17 11:10:00,76.66,76.73,76.56,76.69,24247.0,64.8218,64.881,64.7372,64.8472,24247.0
2019-05-17 11:20:00,76.7,76.71,76.64,76.69,42516.0,64.8556,64.8641,64.8049,64.8472,42516.0
2019-05-17 11:30:00,76.69,76.87,76.61,76.69,48587.0,64.8472,64.9994,64.7795,64.8472,48587.0
2019-05-17 11:40:00,76.68,76.69,76.55,76.6,20132.0,64.8387,64.8472,64.7288,64.7711,20132.0
2019-05-17 11:50:00,76.59,76.61,76.49,76.55,43739.0,64.7626,64.7795,64.678,64.7288,43739.0
2019-05-17 12:00:00,76.54,76.55,76.37,76.4,34820.0,64.7203,64.7288,64.5766,64.6019,34820.0
2019-05-17 12:10:00,76.38,76.48,76.36,76.41,11050.0,64.585,64.6696,64.5681,64.6104,11050.0
2019-05-17 12:20:00,76.43,76.45,76.36,76.4,14726.0,64.6273,64.6442,64.5681,64.6019,14726.0
2019-05-17 12:30:00,76.36,76.42,76.32,76.38,9734.0,64.5681,64.6189,64.5343,64.585,9734.0
2019-05-17 12:40:00,76.38,76.44,76.32,76.33,14305.0,64.585,64.6358,64.5343,64.5428,14305.0
2019-05-17 12:50:00,76.33,76.39,76.32,76.36,11518.0,64.5428,64.5935,64.5343,64.5681,11518.0
2019-05-17 13:00:00,76.36,76.46,76.36,76.44,12688.0,64.5681,64.6527,64.5681,64.6358,12688.0
2019-05-17 13:10:00,76.46,76.48,76.42,76.46,6632.0,64.6527,64.6696,64.6189,64.6527,6632.0
2019-05-17 13:20:00,76.45,76.56,76.45,76.51,16660.0,64.6442,64.7372,64.6442,64.695,16660.0
2019-05-17 13:30:00,76.52,76.63,76.47,76.6,21117.0,64.7034,64.7964,64.6611,64.7711,21117.0
2019-05-17 13:40:00,76.61,76.66,76.56,76.61,31042.0,64.7795,64.8218,64.7372,64.7795,31042.0
2019-05-17 13:50:00,76.61,76.64,76.6,76.61,12106.0,64.7795,64.8049,64.7711,64.7795,12106.0
2019-05-17 14:00:00,76.62,76.74,76.62,76.7,33194.0,64.788,64.8894,64.788,64.8556,33194.0
2019-05-17 14:10:00,76.7,76.7,76.58,76.61,11993.0,64.8556,64.8556,64.7541,64.7795,11993.0
2019-05-17 14:20:00,76.6,76.67,76.6,76.63,22943.0,64.7711,64.8302,64.7711,64.7964,22943.0
2019-05-17 14:30:00,76.63,76.66,76.57,76.64,18877.0,64.7964,64.8218,64.7457,64.8049,18877.0
2019-05-17 14:40:00,76.64,76.72,76.64,76.72,14647.0,64.8049,64.8725,64.8049,64.8725,14647.0
2019-05-17 14:50:00,76.72,76.77,76.67,76.69,13700.0,64.8725,64.9148,64.8302,64.8472,13700.0
2019-05-17 15:00:00,76.69,76.72,76.4,76.41,35131.0,64.8472,64.8725,64.6019,64.6104,35131.0
2019-05-17 15:10:00,76.4,76.52,76.39,76.51,41970.0,64.6019,64.7034,64.5935,64.695,41970.0
2019-05-17 15:20:00,76.51,76.66,76.5,76.65,22757.0,64.695,64.8218,64.6865,64.8133,22757.0
2019-05-17 15:30:00,76.64,76.64,76.49,76.52,37401.0,64.8049,64.8049,64.678,64.7034,37401.0
2019-05-17 15:40:00,76.51,76.7,76.43,76.7,66081.0,64.695,64.8556,64.6273,64.8556,66081.0
2019-05-17 15:50:00,76.7,76.83,76.61,76.61,231203.0,64.8556,64.9655,64.7795,64.7795,231203.0
2019-05-20 09:30:00,76.61,76.61,76.22,76.28,36432.0,64.7795,64.7795,64.4497,64.5005,36432.0
2019-05-20 09:40:00,76.28,76.46,76.25,76.29,20851.0,64.5005,64.6527,64.4751,64.5089,20851.0
2019-05-20 09:50:00,76.3,76.48,76.22,76.34,32306.0,64.5174,64.6696,64.4497,64.5512,32306.0
2019-05-20 10:00:00,76.34,76.39,76.29,76.36,26185.0,64.5512,64.5935,64.5089,64.5681,26185.0
2019-05-20 10:10:00,76.33,76.49,76.28,76.48,24066.0,64.5428,64.678,64.5005,64.6696,24066.0
2019-05-20 10:20:00,76.47,76.48,76.37,76.43,10388.0,64.6611,64.6696,64.5766,64.6273,10388.0
2019-05-20 10:30:00,76.44,76.56,76.34,76.5,14430.0,64.6358,64.7372,64.5512,64.6865,14430.0
2019-05-20 10:40:00,76.5,76.5,76.26,76.31,23923.0,64.6865,64.6865,64.4836,64.5258,23923.0
2019-05-20 10:50:00,76.3,76.37,76.22,76.27,18842.0,64.5174,64.5766,64.4497,64.492,18842.0
2019-05-20 11:00:00,76.29,76.29,76.18,76.27,15604.0,64.5089,64.5089,64.4159,64.492,15604.0
2019-05-20 11:10:00,76.27,76.28,76.16,76.2,42986.0,64.492,64.5005,64.399,64.4328,42986.0
2019-05-20 11:20:00,76.19,76.22,76.11,76.14,13284.0,64.4244,64.4497,64.3567,64.3821,13284.0
2019-05-20 11:30:00,76.14,76.21,76.09,76.11,12422.0,64.3821,64.4413,64.3398,64.3567,12422.0
2019-05-20 11:40:00,76.1,76.21,76.09,76.15,12402.0,64.3483,64.4413,64.3398,64.3905,12402.0
2019-05-20 11:50:00,76.14,76.15,75.88,75.9,20774.0,64.3821,64.3905,64.1622,64.1792,20774.0
2019-05-20 12:00:00,75.92,76.05,75.92,76.03,15547.0,64.1961,64.306,64.1961,64.2891,15547.0
2019-05-20 12:10:00,76.04,76.07,76.03,76.06,7363.0,64.2975,64.3229,64.2891,64.3144,7363.0
2019-05-20 12:20:00,76.05,76.08,76.0,76.0,15429.0,64.306,64.3314,64.2637,64.2637,15429.0
2019-05-20 12:30:00,75.99,76.03,75.89,76.02,13694.0,64.2553,64.2891,64.1707,64.2806,13694.0
2019-05-20 12:40:00,76.0,76.01,75.88,75.93,13463.0,64.2637,64.2722,64.1622,64.2045,13463.0
2019-05-20 12:50:00,75.93,76.0,75.79,75.81,36687.0,64.2045,64.2637,64.0861,64.1031,36687.0
2019-05-20 13:00:00,75.81,75.88,75.8,75.82,12083.0,64.1031,64.1622,64.0946,64.1115,12083.0
2019-05-20 13:10:00,75.82,75.91,75.78,75.84,10009.0,64.1115,64.1876,64.0777,64.1284,10009.0
2019-05-20 13:20:00,75.84,75.89,75.7,75.79,22013.0,64.1284,64.1707,64.01,64.0861,22013.0
2019-05-20 13:30:00,75.78,75.88,75.78,75.82,8932.0,64.0777,64.1622,64.0777,64.1115,8932.0
2019-05-20 13:40:00,75.86,75.86,75.79,75.8,7182.0,64.1453,64.1453,64.0861,64.0946,7182.0
2019-05-20 13:50:00,75.79,75.82,75.75,75.78,10177.0,64.0861,64.1115,64.0523,64.0777,10177.0
2019-05-20 14:00:00,75.81,75.81,75.66,75.69,23120.0,64.1031,64.1031,63.9762,64.0016,23120.0
2019-05-20 14:10:00,75.69,75.72,75.66,75.68,22089.0,64.0016,64.027,63.9762,63.9931,22089.0
2019-05-20 14:20:00,75.68,75.74,75.66,75.69,22104.0,63.9931,64.0439,63.9762,64.0016,22104.0
2019-05-20 14:30:00,75.67,75.83,75.66,75.67,16431.0,63.9847,64.12,63.9762,63.9847,16431.0
2019-05-20 14:40:00,75.68,75.75,75.64,75.7,17419.0,63.9931,64.0523,63.9593,64.01,17419.0
2019-05-20 14:50:00,75.7,75.74,75.58,75.68,34643.0,64.01,64.0439,63.9086,63.9931,34643.0
2019-05-20 15:00:00,75.69,75.69,75.51,75.53,19271.0,64.0016,64.0016,63.8494,63.8663,19271.0
2019-05-20 15:10:00,75.53,75.56,75.42,75.46,19961.0,63.8663,63.8917,63.7733,63.8071,19961.0
2019-05-20 15:20:00,75.47,75.48,75.29,75.45,21820.0,63.8156,63.824,63.6634,63.7986,21820.0
2019-05-20 15:30:00,75.46,75.65,75.42,75.64,33193.0,63.8071,63.9678,63.7733,63.9593,33193.0
2019-05-20 15:40:00,75.65,75.67,75.55,75.57,33474.0,63.9678,63.9847,63.8832,63.9001,33474.0
2019-05-20 15:50:00,75.57,75.75,75.57,75.59,151831.0,63.9001,64.0523,63.9001,63.917,151831.0
2019-05-21 09:30:00,76.02,76.55,76.02,76.48,45081.0,64.2806,64.7288,64.2806,64.6696,45081.0
2019-05-21 09:40:00,76.5,76.67,76.39,76.63,21770.0,64.6865,64.8302,64.5935,64.7964,21770.0
2019-05-21 09:50:00,76.6,76.64,76.49,76.53,16581.0,64.7711,64.8049,64.678,64.7119,16581.0
2019-05-21 10:00:00,76.54,76.57,76.28,76.29,35187.0,64.7203,64.7457,64.5005,64.5089,35187.0
2019-05-21 10:10:00,76.3,76.41,76.18,76.38,68343.0,64.5174,64.6104,64.4159,64.585,68343.0
2019-05-21 10:20:00,76.37,76.44,76.31,76.36,19154.0,64.5766,64.6358,64.5258,64.5681,19154.0
2019-05-21 10:30:00,76.36,76.57,76.35,76.55,15964.0,64.5681,64.7457,64.5597,64.7288,15964.0
2019-05-21 10:40:00,76.56,76.72,76.54,76.66,22754.0,64.7372,64.8725,64.7203,64.8218,22754.0
2019-05-21 10:50:00,76.68,76.8,76.65,76.68,23570.0,64.8387,64.9402,64.8133,64.8387,23570.0
2019-05-21 11:00:00,76.69,76.72,76.47,76.52,26283.0,64.8472,64.8725,64.6611,64.7034,26283.0
2019-05-21 11:10:00,76.53,76.66,76.51,76.6,47807.0,64.7119,64.8218,64.695,64.7711,47807.0
2019-05-21 11:20:00,76.6,76.77,76.58,76.77,27085.0,64.7711,64.9148,64.7541,64.9148,27085.0
2019-05-21 11:30:00,76.77,76.9,76.75,76.86,20034.0,64.9148,65.0247,64.8979,64.9909,20034.0
2019-05-21 11:40:00,76.86,76.86,76.79,76.81,16106.0,64.9909,64.9909,64.9317,64.9486,16106.0
2019-05-21 11:50:00,76.81,76.88,76.7,76.84,25285.0,64.9486,65.0078,64.8556,64.974,25285.0
2019-05-21 12:00:00,76.85,76.9,76.83,76.89,18955.0,64.9825,65.0247,64.9655,65.0163,18955.0
2019-05-21 12:10:00,76.89,76.92,76.83,76.85,15015.0,65.0163,65.0416,64.9655,64.9825,15015.0
2019-05-21 12:20:00,76.85,76.89,76.73,76.78,14553.0,64.9825,65.0163,64.881,64.9233,14553.0
2019-05-21 12:30:00,76.79,76.83,76.71,76.72,14102.0,64.9317,64.9655,64.8641,64.8725,14102.0
2019-05-21 12:40:00,76.72,76.82,76.66,76.82,11279.0,64.8725,64.9571,64.8218,64.9571,11279.0
2019-05-21 12:50:00,76.81,76.83,76.76,76.82,13057.0,64.9486,64.9655,64.9064,64.9571,13057.0
2019-05-21 13:00:00,76.83,76.83,76.74,76.75,19924.0,64.9655,64.9655,64.8894,64.8979,19924.0
2019-05-21 13:10:00,76.75,76.77,76.71,76.73,17825.0,64.8979,64.9148,64.8641,64.881,17825.0
2019-05-21 13:20:00,76.72,76.9,76.71,76.9,55123.0,64.8725,65.0247,64.8641,65.0247,55123.0
2019-05-21 13:30:00,76.88,76.9,76.72,76.74,60551.0,65.0078,65.0247,64.8725,64.8894,60551.0
2019-05-21 13:40:00,76.75,76.85,76.75,76.84,11736.0,64.8979,64.9825,64.8979,64.974,11736.0
2019-05-21 13:50:00,76.84,76.96,76.83,76.95,18721.0,64.974,65.0755,64.9655,65.067,18721.0
2019-05-21 14:00:00,76.95,76.97,76.86,76.9,26397.0,65.067,65.0839,64.9909,65.0247,26397.0
2019-05-21 14:10:00,76.9,77.06,76.89,77.06,21079.0,65.0247,65.16,65.0163,65.16,21079.0
2019-05-21 14:20:00,77.05,77.13,77.0,77.1,27556.0,65.1516,65.2192,65.1093,65.1938,27556.0
2019-05-21 14:30:00,77.1,77.1,76.99,77.02,57316.0,65.1938,65.1938,65.1008,65.1262,57316.0
2019-05-21 14:40:00,77.02,77.07,77.01,77.02,26845.0,65.1262,65.1685,65.1177,65.1262,26845.0
2019-05-21 14:50:00,77.02,77.04,76.94,77.02,26523.0,65.1262,65.1431,65.0586,65.1262,26523.0
2019-05-21 15:00:00,77.01,77.04,76.94,76.94,25522.0,65.1177,65.1431,65.0586,65.0586,25522.0
2019-05-21 15:10:00,76.93,77.01,76.93,77.01,20583.0,65.0501,65.1177,65.0501,65.1177,20583.0
2019-05-21 15:20:00,77.02,77.04,76.95,77.0,30119.0,65.1262,65.1431,65.067,65.1093,30119.0
2019-05-21 15:30:00,77.0,77.01,76.93,76.96,41002.0,65.1093,65.1177,65.0501,65.0755,41002.0
2019-05-21 15:40:00,76.97,76.97,76.85,76.9,58590.0,65.0839,65.0839,64.9825,65.0247,58590.0
2019-05-21 15:50:00,76.9,76.92,76.75,76.81,178502.0,65.0247,65.0416,64.8979,64.9486,178502.0
2019-05-22 09:30:00,76.86,76.93,76.56,76.59,21514.0,64.9909,65.0501,64.7372,64.7626,21514.0
2019-05-22 09:40:00,76.65,76.73,76.51,76.62,6538.0,64.8133,64.881,64.695,64.788,6538.0
2019-05-22 09:50:00,76.63,76.78,76.59,76.72,8403.0,64.7964,64.9233,64.7626,64.8725,8403.0
2019-05-22 10:00:00,76.77,76.79,76.67,76.76,12156.0,64.9148,64.9317,64.8302,64.9064,12156.0
2019-05-22 10:10:00,76.76,77.0,76.75,76.77,14509.0,64.9064,65.1093,64.8979,64.9148,14509.0
2019-05-22 10:20:00,76.77,76.81,76.66,76.67,14905.0,64.9148,64.9486,64.8218,64.8302,14905.0
2019-05-22 10:30:00,76.67,76.68,76.56,76.56,11465.0,64.8302,64.8387,64.7372,64.7372,11465.0
2019-05-22 10:40:00,76.53,76.61,76.51,76.58,13525.0,64.7119,64.7795,64.695,64.7541,13525.0
2019-05-22 10:50:00,76.57,76.62,76.5,76.61,15979.0,64.7457,64.788,64.6865,64.7795,15979.0
2019-05-22 11:00:00,76.61,76.64,76.52,76.55,9852.0,64.7795,64.8049,64.7034,64.7288,9852.0
2019-05-22 11:10:00,76.55,76.59,76.53,76.55,15786.0,64.7288,64.7626,64.7119,64.7288,15786.0
2019-05-22 11:20:00,76.56,76.71,76.56,76.7,16182.0,64.7372,64.8641,64.7372,64.8556,16182.0
2019-05-22 11:30:00,76.7,76.72,76.59,76.64,14918.0,64.8556,64.8725,64.7626,64.8049,14918.0
2019-05-22 11:40:00,76.64,76.71,76.62,76.65,14629.0,64.8049,64.8641,64.788,64.8133,14629.0
2019-05-22 11:50:00,76.67,76.7,76.6,76.66,15008.0,64.8302,64.8556,64.7711,64.8218,15008.0
2019-05-22 12:00:00,76.66,76.69,76.6,76.6,12495.0,64.8218,64.8472,64.7711,64.7711,12495.0
2019-05-22 12:10:00,76.6,76.62,76.54,76.58,9387.0,64.7711,64.788,64.7203,64.7541,9387.0
2019-05-22 12:20:00,76.59,76.6,76.5,76.53,9660.0,64.7626,64.7711,64.6865,64.7119,9660.0
2019-05-22 12:30:00,76.53,76.62,76.52,76.6,8675.0,64.7119,64.788,64.7034,64.7711,8675.0
2019-05-22 12:40:00,76.59,76.59,76.46,76.48,10343.0,64.7626,64.7626,64.6527,64.6696,10343.0
2019-05-22 12:50:00,76.49,76.49,76.37,76.4,14821.0,64.678,64.678,64.5766,64.6019,14821.0
2019-05-22 13:00:00,76.4,76.44,76.31,76.32,17879.0,64.6019,64.6358,64.5258,64.5343,17879.0
2019-05-22 13:10:00,76.3,76.36,76.27,76.27,14828.0,64.5174,64.5681,64.492,64.492,14828.0
2019-05-22 13:20:00,76.26,76.37,76.24,76.37,17278.0,64.4836,64.5766,64.4667,64.5766,17278.0
2019-05-22 13:30:00,76.36,76.39,76.3,76.37,20394.0,64.5681,64.5935,64.5174,64.5766,20394.0
2019-05-22 13:40:00,76.38,76.39,76.34,76.39,11087.0,64.585,64.5935,64.5512,64.5935,11087.0
2019-05-22 13:50:00,76.39,76.49,76.36,76.36,14413.0,64.5935,64.678,64.5681,64.5681,14413.0
2019-05-22 14:00:00,76.36,76.48,76.36,76.46,15807.0,64.5681,64.6696,64.5681,64.6527,15807.0
2019-05-22 14:10:00,76.49,76.55,76.42,76.45,9778.0,64.678,64.7288,64.6189,64.6442,9778.0
2019-05-22 14:20:00,76.48,76.5,76.45,76.48,10270.0,64.6696,64.6865,64.6442,64.6696,10270.0
2019-05-22 14:30:00,76.47,76.57,76.46,76.55,7495.0,64.6611,64.7457,64.6527,64.7288,7495.0
2019-05-22 14:40:00,76.54,76.62,76.5,76.51,12249.0,64.7203,64.788,64.6865,64.695,12249.0
2019-05-22 14:50:00,76.49,76.53,76.44,76.53,10799.0,64.678,64.7119,64.6358,64.7119,10799.0
2019-05-22 15:00:00,76.52,76.65,76.52,76.59,12618.0,64.7034,64.8133,64.7034,64.7626,12618.0
2019-05-22 15:10:00,76.61,76.63,76.54,76.61,5828.0,64.7795,64.7964,64.7203,64.7795,5828.0
2019-05-22 15:20:00,76.63,76.64,76.58,76.6,10521.0,64.7964,64.8049,64.7541,64.7711,10521.0
2019-05-22 15:30:00,76.59,76.59,76.5,76.55,19778.0,64.7626,64.7626,64.6865,64.7288,19778.0
2019-05-22 15:40:00,76.53,76.55,76.42,76.42,43955.0,64.7119,64.7288,64.6189,64.6189,43955.0
2019-05-22 15:50:00,76.43,76.62,76.42,76.55,127682.0,64.6273,64.788,64.6189,64.7288,127682.0
2019-05-23 09:30:00,76.24,76.31,76.07,76.23,33585.0,64.4667,64.5258,64.3229,64.4582,33585.0
2019-05-23 09:40:00,76.24,76.29,76.14,76.28,12768.0,64.4667,64.5089,64.3821,64.5005,12768.0
2019-05-23 09:50:00,76.25,76.25,76.13,76.23,30152.0,64.4751,64.4751,64.3736,64.4582,30152.0
2019-05-23 10:00:00,76.21,76.39,76.2,76.26,31275.0,64.4413,64.5935,64.4328,64.4836,31275.0
2019-05-23 10:10:00,76.27,76.38,76.23,76.29,10927.0,64.492,64.585,64.4582,64.5089,10927.0
2019-05-23 10:20:00,76.32,76.39,76.23,76.38,10259.0,64.5343,64.5935,64.4582,64.585,10259.0
2019-05-23 10:30:00,76.37,76.47,76.27,76.35,14170.0,64.5766,64.6611,64.492,64.5597,14170.0
2019-05-23 10:40:00,76.4,76.46,76.36,76.38,11620.0,64.6019,64.6527,64.5681,64.585,11620.0
2019-05-23 10:50:00,76.38,76.46,76.35,76.44,11360.0,64.585,64.6527,64.5597,64.6358,11360.0
2019-05-23 11:00:00,76.44,76.44,76.21,76.29,13432.0,64.6358,64.6358,64.4413,64.5089,13432.0
2019-05-23 11:10:00,76.35,76.35,76.25,76.32,7344.0,64.5597,64.5597,64.4751,64.5343,7344.0
2019-05-23 11:20:00,76.32,76.38,76.26,76.36,14033.0,64.5343,64.585,64.4836,64.5681,14033.0
2019-05-23 11:30:00,76.35,76.35,76.26,76.31,13252.0,64.5597,64.5597,64.4836,64.5258,13252.0
2019-05-23 11:40:00,76.3,76.33,76.27,76.3,12139.0,64.5174,64.5428,64.492,64.5174,12139.0
2019-05-23 11:50:00,76.3,76.32,76.17,76.22,10780.0,64.5174,64.5343,64.4075,64.4497,10780.0
2019-05-23 12:00:00,76.2,76.32,76.2,76.26,9011.0,64.4328,64.5343,64.4328,64.4836,9011.0
2019-05-23 12:10:00,76.25,76.29,76.21,76.23,13170.0,64.4751,64.5089,64.4413,64.4582,13170.0
2019-05-23 12:20:00,76.2,76.24,76.18,76.22,14767.0,64.4328,64.4667,64.4159,64.4497,14767.0
2019-05-23 12:30:00,76.22,76.24,76.17,76.2,15950.0,64.4497,64.4667,64.4075,64.4328,15950.0
2019-05-23 12:40:00,76.21,76.23,76.1,76.11,13426.0,64.4413,64.4582,64.3483,64.3567,13426.0
2019-05-23 12:50:00,76.1,76.11,76.01,76.04,18775.0,64.3483,64.3567,64.2722,64.2975,18775.0
2019-05-23 13:00:00,76.02,76.05,75.98,76.04,15801.0,64.2806,64.306,64.2468,64.2975,15801.0
2019-05-23 13:10:00,76.04,76.04,75.97,75.99,12348.0,64.2975,64.2975,64.2383,64.2553,12348.0
2019-05-23 13:20:00,75.98,76.11,75.97,76.09,26875.0,64.2468,64.3567,64.2383,64.3398,26875.0
2019-05-23 13:30:00,76.08,76.2,76.07,76.18,8837.0,64.3314,64.4328,64.3229,64.4159,8837.0
2019-05-23 13:40:00,76.2,76.25,76.14,76.14,12407.0,64.4328,64.4751,64.3821,64.3821,12407.0
2019-05-23 13:50:00,76.15,77.33,76.1,76.13,126906.0,64.3905,65.3883,64.3483,64.3736,126906.0
2019-05-23 14:00:00,76.13,76.16,75.89,76.09,81180.0,64.3736,64.399,64.1707,64.3398,81180.0
2019-05-23 14:10:00,76.07,76.25,76.02,76.25,16395.0,64.3229,64.4751,64.2806,64.4751,16395.0
2019-05-23 14:20:00,76.27,76.36,76.25,76.25,13119.0,64.492,64.5681,64.4751,64.4751,13119.0
2019-05-23 14:30:00,76.26,76.42,76.26,76.28,11603.0,64.4836,64.6189,64.4836,64.5005,11603.0
2019-05-23 14:40:00,76.28,76.29,76.16,76.2,11117.0,64.5005,64.5089,64.399,64.4328,11117.0
2019-05-23 14:50:00,76.21,76.27,76.19,76.25,11565.0,64.4413,64.492,64.4244,64.4751,11565.0
2019-05-23 15:00:00,76.25,76.27,76.09,76.11,19419.0,64.4751,64.492,64.3398,64.3567,19419.0
2019-05-23 15:10:00,76.14,76.33,76.14,76.32,12284.0,64.3821,64.5428,64.3821,64.5343,12284.0
2019-05-23 15:20:00,76.34,76.53,76.33,76.48,22225.0,64.5512,64.7119,64.5428,64.6696,22225.0
2019-05-23 15:30:00,76.46,76.52,76.37,76.37,31914.0,64.6527,64.7034,64.5766,64.5766,31914.0
2019-05-23 15:40:00,76.34,76.34,76.2,76.26,38971.0,64.5512,64.5512,64.4328,64.4836,38971.0
2019-05-23 15:50:00,76.25,76.45,76.17,76.4,181433.0,64.4751,64.6442,64.4075,64.6019,181433.0
2019-05-24 09:30:00,76.71,77.05,76.71,76.98,281340.0,64.8641,65.1516,64.8641,65.0924,281340.0
2019-05-24 09:40:00,76.95,77.13,76.92,76.96,27071.0,65.067,65.2192,65.0416,65.0755,27071.0
2019-05-24 09:50:00,76.86,76.99,76.8,76.84,53861.0,64.9909,65.1008,64.9402,64.974,53861.0
2019-05-24 10:00:00,76.85,76.88,76.66,76.68,61857.0,64.9825,65.0078,64.8218,64.8387,61857.0
2019-05-24 10:10:00,76.68,76.84,76.6,76.84,38059.0,64.8387,64.974,64.7711,64.974,38059.0
2019-05-24 10:20:00,76.82,76.86,76.67,76.67,24268.0,64.9571,64.9909,64.8302,64.8302,24268.0
2019-05-24 10:30:00,76.67,76.81,76.62,76.75,14287.0,64.8302,64.9486,64.788,64.8979,14287.0
2019-05-24 10:40:00,76.76,76.77,76.58,76.59,18068.0,64.9064,64.9148,64.7541,64.7626,18068.0
2019-05-24 10:50:00,76.58,76.75,76.49,76.5,152259.0,64.7541,64.8979,64.678,64.6865,152259.0
2019-05-24 11:00:00,76.51,76.55,76.38,76.41,24794.0,64.695,64.7288,64.585,64.6104,24794.0
2019-05-24 11:10:00,76.42,76.46,76.39,76.42,10816.0,64.6189,64.6527,64.5935,64.6189,10816.0
2019-05-24 11:20:00,76.42,76.44,76.3,76.4,29084.0,64.6189,64.6358,64.5174,64.6019,29084.0
2019-05-24 11:30:00,76.4,76.47,76.35,76.47,78435.0,64.6019,64.6611,64.5597,64.6611,78435.0
2019-05-24 11:40:00,76.46,76.46,76.34,76.37,14135.0,64.6527,64.6527,64.5512,64.5766,14135.0
2019-05-24 11:50:00,76.37,76.43,76.35,76.35,17041.0,64.5766,64.6273,64.5597,64.5597,17041.0
2019-05-24 12:00:00,76.36,76.41,76.24,76.28,56653.0,64.5681,64.6104,64.4667,64.5005,56653.0
2019-05-24 12:10:00,76.29,76.31,76.18,76.2,26260.0,64.5089,64.5258,64.4159,64.4328,26260.0
2019-05-24 12:20:00,76.21,76.25,76.09,76.09,69760.0,64.4413,64.4751,64.3398,64.3398,69760.0
2019-05-24 12:30:00,76.1,76.2,76.09,76.14,33122.0,64.3483,64.4328,64.3398,64.3821,33122.0
2019-05-24 12:40:00,76.15,76.16,76.06,76.1,51880.0,64.3905,64.399,64.3144,64.3483,51880.0
2019-05-24 12:50:00,76.11,76.12,75.92,75.93,51382.0,64.3567,64.3652,64.1961,64.2045,51382.0
2019-05-24 13:00:00,75.94,75.98,75.84,75.94,222215.0,64.213,64.2468,64.1284,64.213,222215.0
2019-05-24 13:10:00,75.94,75.96,75.85,75.87,38904.0,64.213,64.2299,64.1369,64.1538,38904.0
2019-05-24 13:20:00,75.87,75.9,75.74,75.76,41378.0,64.1538,64.1792,64.0439,64.0608,41378.0
2019-05-24 13:30:00,75.74,75.83,75.7,75.78,38225.0,64.0439,64.12,64.01,64.0777,38225.0
2019-05-24 13:40:00,75.78,75.87,75.77,75.82,24828.0,64.0777,64.1538,64.0692,64.1115,24828.0
2019-05-24 13:50:00,75.83,75.86,75.79,75.8,18702.0,64.12,64.1453,64.0861,64.0946,18702.0
2019-05-24 14:00:00,75.8,75.82,75.74,75.76,36927.0,64.0946,64.1115,64.0439,64.0608,36927.0
2019-05-24 14:10:00,75.77,75.77,75.67,75.7,35386.0,64.0692,64.0692,63.9847,64.01,35386.0
2019-05-24 14:20:00,75.69,75.75,75.66,75.69,34716.0,64.0016,64.0523,63.9762,64.0016,34716.0
2019-05-24 14:30:00,75.69,75.75,75.67,75.73,27217.0,64.0016,64.0523,63.9847,64.0354,27217.0
2019-05-24 14:40:00,75.73,75.78,75.7,75.7,50514.0,64.0354,64.0777,64.01,64.01,50514.0
2019-05-24 14:50:00,75.7,75.76,75.57,75.64,63450.0,64.01,64.0608,63.9001,63.9593,63450.0
2019-05-24 15:00:00,75.64,75.76,75.64,75.69,77203.0,63.9593,64.0608,63.9593,64.0016,77203.0
2019-05-24 15:10:00,75.69,75.69,75.61,75.64,30089.0,64.0016,64.0016,63.9339,63.9593,30089.0
2019-05-24 15:20:00,75.64,75.67,75.6,75.63,28465.0,63.9593,63.9847,63.9255,63.9509,28465.0
2019-05-24 15:30:00,75.62,75.64,75.54,75.54,38293.0,63.9424,63.9593,63.8747,63.8747,38293.0
2019-05-24 15:40:00,75.54,75.55,75.44,75.45,69772.0,63.8747,63.8832,63.7902,63.7986,69772.0
2019-05-24 15:50:00,75.45,75.51,75.36,75.42,374979.0,63.7986,63.8494,63.7225,63.7733,374979.0
2019-05-28 09:30:00,75.76,75.84,75.59,75.75,90108.0,64.0608,64.1284,63.917,64.0523,90108.0
2019-05-28 09:40:00,75.75,75.79,75.63,75.67,38030.0,64.0523,64.0861,63.9509,63.9847,38030.0
2019-05-28 09:50:00,75.66,75.73,75.5,75.66,54167.0,63.9762,64.0354,63.8409,63.9762,54167.0
2019-05-28 10:00:00,75.64,75.73,75.6,75.62,35465.0,63.9593,64.0354,63.9255,63.9424,35465.0
2019-05-28 10:10:00,75.62,75.65,75.56,75.64,29404.0,63.9424,63.9678,63.8917,63.9593,29404.0
2019-05-28 10:20:00,75.62,75.65,75.39,75.44,23865.0,63.9424,63.9678,63.7479,63.7902,23865.0
2019-05-28 10:30:00,75.42,75.48,75.25,75.36,30224.0,63.7733,63.824,63.6295,63.7225,30224.0
2019-05-28 10:40:00,75.4,75.48,75.34,75.46,22965.0,63.7564,63.824,63.7056,63.8071,22965.0
2019-05-28 10:50:00,75.47,75.65,75.43,75.56,91306.0,63.8156,63.9678,63.7817,63.8917,91306.0
2019-05-28 11:00:00,75.56,75.61,75.47,75.59,48872.0,63.8917,63.9339,63.8156,63.917,48872.0
2019-05-28 11:10:00,75.59,75.61,75.51,75.52,25717.0,63.917,63.9339,63.8494,63.8578,25717.0
2019-05-28 11:20:00,75.54,75.63,75.48,75.5,16602.0,63.8747,63.9509,63.824,63.8409,16602.0
2019-05-28 11:30:00,75.5,75.54,75.47,75.49,16059.0,63.8409,63.8747,63.8156,63.8325,16059.0
2019-05-28 11:40:00,75.49,75.51,75.45,75.46,13151.0,63.8325,63.8494,63.7986,63.8071,13151.0
2019-05-28 11:50:00,75.45,75.52,75.38,75.52,10722.0,63.7986,63.8578,63.7395,63.8578,10722.0
2019-05-28 12:00:00,75.51,75.58,75.48,75.55,20877.0,63.8494,63.9086,63.824,63.8832,20877.0
2019-05-28 12:10:00,75.54,75.6,75.52,75.58,15801.0,63.8747,63.9255,63.8578,63.9086,15801.0
2019-05-28 12:20:00,75.57,75.59,75.54,75.59,18954.0,63.9001,63.917,63.8747,63.917,18954.0
2019-05-28 12:30:00,75.57,75.58,75.47,75.51,16603.0,63.9001,63.9086,63.8156,63.8494,16603.0
2019-05-28 12:40:00,75.51,75.56,75.47,75.54,12973.0,63.8494,63.8917,63.8156,63.8747,12973.0
2019-05-28 12:50:00,75.54,75.56,75.45,75.46,16258.0,63.8747,63.8917,63.7986,63.8071,16258.0
2019-05-28 13:00:00,75.47,75.48,75.35,75.4,22498.0,63.8156,63.824,63.7141,63.7564,22498.0
2019-05-28 13:10:00,75.38,75.47,75.38,75.41,18066.0,63.7395,63.8156,63.7395,63.7648,18066.0
2019-05-28 13:20:00,75.42,75.45,75.37,75.38,19359.0,63.7733,63.7986,63.731,63.7395,19359.0
2019-05-28 13:30:00,75.38,75.38,75.3,75.37,11584.0,63.7395,63.7395,63.6718,63.731,11584.0
2019-05-28 13:40:00,75.38,75.44,75.37,75.39,12625.0,63.7395,63.7902,63.731,63.7479,12625.0
2019-05-28 13:50:00,75.38,75.4,75.32,75.32,19930.0,63.7395,63.7564,63.6887,63.6887,19930.0
2019-05-28 14:00:00,75.32,75.32,75.23,75.23,22242.0,63.6887,63.6887,63.6126,63.6126,22242.0
2019-05-28 14:10:00,75.23,75.24,75.15,75.15,23221.0,63.6126,63.6211,63.545,63.545,23221.0
2019-05-28 14:20:00,75.15,75.17,75.08,75.09,88238.0,63.545,63.5619,63.4858,63.4942,88238.0
2019-05-28 14:30:00,75.08,75.12,75.06,75.11,29939.0,63.4858,63.5196,63.4689,63.5112,29939.0
2019-05-28 14:40:00,75.08,75.09,75.0,75.01,25950.0,63.4858,63.4942,63.4181,63.4266,25950.0
2019-05-28 14:50:00,75.01,75.02,74.92,74.97,56824.0,63.4266,63.435,63.3505,63.3928,56824.0
2019-05-28 15:00:00,74.96,75.0,74.82,74.85,75943.0,63.3843,63.4181,63.2659,63.2913,75943.0
2019-05-28 15:10:00,74.84,75.15,74.83,75.15,63851.0,63.2828,63.545,63.2744,63.545,63851.0
2019-05-28 15:20:00,75.15,75.18,74.95,74.99,41533.0,63.545,63.5703,63.3759,63.4097,41533.0
2019-05-28 15:30:00,74.99,75.06,74.67,74.72,112336.0,63.4097,63.4689,63.1391,63.1814,112336.0
2019-05-28 15:40:00,74.7,74.77,74.55,74.76,78428.0,63.1645,63.2237,63.0376,63.2152,78428.0
2019-05-28 15:50:00,74.76,74.79,74.37,74.39,478323.0,63.2152,63.2406,62.8854,62.9023,478323.0
2019-05-29 09:30:00,74.2,74.46,73.4,73.44,87377.0,62.7417,62.9615,62.0652,62.099,87377.0
2019-05-29 09:40:00,73.42,73.44,73.15,73.28,52106.0,62.0821,62.099,61.8538,61.9637,52106.0
2019-05-29 09:50:00,73.26,73.44,73.11,73.26,44861.0,61.9468,62.099,61.82,61.9468,44861.0
2019-05-29 10:00:00,73.27,73.4,73.16,73.3,67468.0,61.9553,62.0652,61.8623,61.9807,67468.0
2019-05-29 10:10:00,73.32,73.42,73.17,73.36,41888.0,61.9976,62.0821,61.8707,62.0314,41888.0
2019-05-29 10:20:00,73.33,73.46,73.2,73.29,34258.0,62.006,62.116,61.8961,61.9722,34258.0
2019-05-29 10:30:00,73.28,73.48,73.28,73.36,30028.0,61.9637,62.1329,61.9637,62.0314,30028.0
2019-05-29 10:40:00,73.36,73.38,73.1,73.17,64763.0,62.0314,62.0483,61.8115,61.8707,64763.0
2019-05-29 10:50:00,73.18,73.31,73.14,73.29,34749.0,61.8792,61.9891,61.8454,61.9722,34749.0
2019-05-29 11:00:00,73.28,73.34,73.2,73.22,35119.0,61.9637,62.0145,61.8961,61.913,35119.0
2019-05-29 11:10:00,73.21,73.3,73.17,73.29,34273.0,61.9046,61.9807,61.8707,61.9722,34273.0
2019-05-29 11:20:00,73.27,73.39,73.18,73.39,60114.0,61.9553,62.0568,61.8792,62.0568,60114.0
2019-05-29 11:30:00,73.38,73.43,73.28,73.39,40945.0,62.0483,62.0906,61.9637,62.0568,40945.0
2019-05-29 11:40:00,73.38,73.39,73.1,73.14,28611.0,62.0483,62.0568,61.8115,61.8454,28611.0
2019-05-29 11:50:00,73.15,73.17,72.98,73.03,25520.0,61.8538,61.8707,61.7101,61.7524,25520.0
2019-05-29 12:00:00,73.03,73.25,73.0,73.22,39446.0,61.7524,61.9384,61.727,61.913,39446.0
2019-05-29 12:10:00,73.22,73.22,73.13,73.16,26836.0,61.913,61.913,61.8369,61.8623,26836.0
2019-05-29 12:20:00,73.16,73.27,73.13,73.25,28019.0,61.8623,61.9553,61.8369,61.9384,28019.0
2019-05-29 12:30:00,73.25,73.25,73.15,73.2,20938.0,61.9384,61.9384,61.8538,61.8961,20938.0
2019-05-29 12:40:00,73.21,73.21,73.13,73.17,18155.0,61.9046,61.9046,61.8369,61.8707,18155.0
2019-05-29 12:50:00,73.18,73.18,72.97,73.01,33257.0,61.8792,61.8792,61.7016,61.7354,33257.0
2019-05-29 13:00:00,73.02,73.04,72.8,73.03,63728.0,61.7439,61.7608,61.5579,61.7524,63728.0
2019-05-29 13:10:00,73.03,73.1,72.98,73.02,25445.0,61.7524,61.8115,61.7101,61.7439,25445.0
2019-05-29 13:20:00,73.01,73.11,72.99,73.1,22368.0,61.7354,61.82,61.7185,61.8115,22368.0
2019-05-29 13:30:00,73.1,73.18,73.08,73.17,16228.0,61.8115,61.8792,61.7946,61.8707,16228.0
2019-05-29 13:40:00,73.17,73.18,73.1,73.18,27613.0,61.8707,61.8792,61.8115,61.8792,27613.0
2019-05-29 13:50:00,73.18,73.21,73.09,73.09,23594.0,61.8792,61.9046,61.8031,61.8031,23594.0
2019-05-29 14:00:00,73.11,73.19,73.1,73.12,32343.0,61.82,61.8876,61.8115,61.8285,32343.0
2019-05-29 14:10:00,73.12,73.21,73.12,73.2,27450.0,61.8285,61.9046,61.8285,61.8961,27450.0
2019-05-29 14:20:00,73.2,73.26,73.2,73.22,24373.0,61.8961,61.9468,61.8961,61.913,24373.0
2019-05-29 14:30:00,73.21,73.22,73.04,73.06,29667.0,61.9046,61.913,61.7608,61.7777,29667.0
2019-05-29 14:40:00,73.07,73.08,72.98,72.98,17324.0,61.7862,61.7946,61.7101,61.7101,17324.0
2019-05-29 14:50:00,72.98,73.02,72.92,72.98,22184.0,61.7101,61.7439,61.6593,61.7101,22184.0
2019-05-29 15:00:00,72.99,72.99,72.8,72.89,26679.0,61.7185,61.7185,61.5579,61.634,26679.0
2019-05-29 15:10:00,72.88,72.97,72.87,72.88,29758.0,61.6255,61.7016,61.6171,61.6255,29758.0
2019-05-29 15:20:00,72.91,72.95,72.79,72.89,30645.0,61.6509,61.6847,61.5494,61.634,30645.0
2019-05-29 15:30:00,72.9,73.23,72.85,73.14,33194.0,61.6424,61.9215,61.6002,61.8454,33194.0
2019-05-29 15:40:00,73.18,73.27,73.12,73.12,79682.0,61.8792,61.9553,61.8285,61.8285,79682.0
2019-05-29 15:50:00,73.12,73.23,72.99,73.13,181118.0,61.8285,61.9215,61.7185,61.8369,181118.0
2019-05-30 09:30:00,73.43,73.87,73.22,73.74,37029.0,62.0906,62.4626,61.913,62.3527,37029.0
2019-05-30 09:40:00,73.65,73.66,73.48,73.48,21394.0,62.2766,62.2851,62.1329,62.1329,21394.0
2019-05-30 09:50:00,73.49,73.54,73.39,73.47,33796.0,62.1413,62.1836,62.0568,62.1244,33796.0
2019-05-30 10:00:00,73.49,73.62,73.44,73.55,112850.0,62.1413,62.2512,62.099,62.1921,112850.0
2019-05-30 10:10:00,73.55,73.74,73.47,73.74,50788.0,62.1921,62.3527,62.1244,62.3527,50788.0
2019-05-30 10:20:00,73.73,73.86,73.64,73.74,32380.0,62.3443,62.4542,62.2682,62.3527,32380.0
2019-05-30 10:30:00,73.74,73.77,73.65,73.65,47775.0,62.3527,62.3781,62.2766,62.2766,47775.0
2019-05-30 10:40:00,73.63,73.63,73.44,73.46,8548.0,62.2597,62.2597,62.099,62.116,8548.0
2019-05-30 10:50:00,73.44,73.48,73.28,73.36,19629.0,62.099,62.1329,61.9637,62.0314,19629.0
2019-05-30 11:00:00,73.36,73.5,73.36,73.46,23923.0,62.0314,62.1498,62.0314,62.116,23923.0
2019-05-30 11:10:00,73.45,73.53,73.4,73.49,11125.0,62.1075,62.1751,62.0652,62.1413,11125.0
2019-05-30 11:20:00,73.49,73.56,73.45,73.46,14340.0,62.1413,62.2005,62.1075,62.116,14340.0
2019-05-30 11:30:00,73.41,73.46,73.35,73.39,24406.0,62.0737,62.116,62.0229,62.0568,24406.0
2019-05-30 11:40:00,73.41,73.42,73.3,73.34,13015.0,62.0737,62.0821,61.9807,62.0145,13015.0
2019-05-30 11:50:00,73.36,73.41,73.23,73.26,24868.0,62.0314,62.0737,61.9215,61.9468,24868.0
2019-05-30 12:00:00,73.26,73.29,73.21,73.24,10851.0,61.9468,61.9722,61.9046,61.9299,10851.0
2019-05-30 12:10:00,73.24,73.24,73.14,73.16,16225.0,61.9299,61.9299,61.8454,61.8623,16225.0
2019-05-30 12:20:00,73.14,73.19,73.11,73.14,26358.0,61.8454,61.8876,61.82,61.8454,26358.0
2019-05-30 12:30:00,73.14,73.27,73.05,73.27,22303.0,61.8454,61.9553,61.7693,61.9553,22303.0
2019-05-30 12:40:00,73.26,73.28,73.21,73.25,15365.0,61.9468,61.9637,61.9046,61.9384,15365.0
2019-05-30 12:50:00,73.25,73.29,73.23,73.29,21999.0,61.9384,61.9722,61.9215,61.9722,21999.0
2019-05-30 13:00:00,73.28,73.34,73.17,73.23,60063.0,61.9637,62.0145,61.8707,61.9215,60063.0
2019-05-30 13:10:00,73.24,73.29,73.1,73.11,22478.0,61.9299,61.9722,61.8115,61.82,22478.0
2019-05-30 13:20:00,73.11,73.13,73.01,73.04,29689.0,61.82,61.8369,61.7354,61.7608,29689.0
2019-05-30 13:30:00,73.04,73.19,72.97,73.18,28109.0,61.7608,61.8876,61.7016,61.8792,28109.0
2019-05-30 13:40:00,73.17,73.28,73.15,73.23,13945.0,61.8707,61.9637,61.8538,61.9215,13945.0
2019-05-30 13:50:00,73.24,73.35,73.24,73.3,9838.0,61.9299,62.0229,61.9299,61.9807,9838.0
2019-05-30 14:00:00,73.31,73.33,73.16,73.17,27245.0,61.9891,62.006,61.8623,61.8707,27245.0
2019-05-30 14:10:00,73.18,73.21,73.12,73.16,25377.0,61.8792,61.9046,61.8285,61.8623,25377.0
2019-05-30 14:20:00,73.17,73.22,73.13,73.15,20606.0,61.8707,61.913,61.8369,61.8538,20606.0
2019-05-30 14:30:00,73.15,73.15,73.01,73.02,35522.0,61.8538,61.8538,61.7354,61.7439,35522.0
2019-05-30 14:40:00,73.03,73.1,73.01,73.1,32759.0,61.7524,61.8115,61.7354,61.8115,32759.0
2019-05-30 14:50:00,73.1,73.24,73.07,73.23,38408.0,61.8115,61.9299,61.7862,61.9215,38408.0
2019-05-30 15:00:00,73.23,73.24,73.1,73.15,42515.0,61.9215,61.9299,61.8115,61.8538,42515.0
2019-05-30 15:10:00,73.16,73.25,73.15,73.22,32901.0,61.8623,61.9384,61.8538,61.913,32901.0
2019-05-30 15:20:00,73.21,73.35,73.21,73.32,25901.0,61.9046,62.0229,61.9046,61.9976,25901.0
2019-05-30 15:30:00,73.29,73.42,73.19,73.39,39629.0,61.9722,62.0821,61.8876,62.0568,39629.0
2019-05-30 15:40:00,73.38,73.46,73.26,73.45,60141.0,62.0483,62.116,61.9468,62.1075,60141.0
2019-05-30 15:50:00,73.46,73.46,73.23,73.33,221376.0,62.116,62.116,61.9215,62.006,221376.0
2019-05-31 09:30:00,72.79,73.05,72.55,72.7,53320.0,61.5494,61.7693,61.3465,61.4733,53320.0
2019-05-31 09:40:00,72.76,72.79,72.5,72.67,33907.0,61.524,61.5494,61.3042,61.4479,33907.0
2019-05-31 09:50:00,72.65,72.86,72.65,72.79,36160.0,61.431,61.6086,61.431,61.5494,36160.0
2019-05-31 10:00:00,72.81,73.0,72.78,72.8,61093.0,61.5663,61.727,61.541,61.5579,61093.0
2019-05-31 10:10:00,72.8,72.83,72.72,72.75,61423.0,61.5579,61.5832,61.4902,61.5156,61423.0
2019-05-31 10:20:00,72.74,72.86,72.7,72.84,73841.0,61.5071,61.6086,61.4733,61.5917,73841.0
2019-05-31 10:30:00,72.84,72.97,72.82,72.93,31880.0,61.5917,61.7016,61.5748,61.6678,31880.0
2019-05-31 10:40:00,72.93,73.23,72.88,73.23,46010.0,61.6678,61.9215,61.6255,61.9215,46010.0
2019-05-31 10:50:00,73.23,73.31,73.17,73.3,18303.0,61.9215,61.9891,61.8707,61.9807,18303.0
2019-05-31 11:00:00,73.3,73.51,73.28,73.44,35649.0,61.9807,62.1582,61.9637,62.099,35649.0
2019-05-31 11:10:00,73.42,73.6,73.42,73.59,14991.0,62.0821,62.2343,62.0821,62.2259,14991.0
2019-05-31 11:20:00,73.62,73.74,73.58,73.72,38841.0,62.2512,62.3527,62.2174,62.3358,38841.0
2019-05-31 11:30:00,73.71,73.86,73.7,73.76,28526.0,62.3273,62.4542,62.3189,62.3696,28526.0
2019-05-31 11:40:00,73.76,73.98,73.76,73.98,29909.0,62.3696,62.5557,62.3696,62.5557,29909.0
2019-05-31 11:50:00,73.97,74.0,73.82,73.94,71935.0,62.5472,62.5726,62.4204,62.5218,71935.0
2019-05-31 12:00:00,73.91,73.91,73.76,73.82,16242.0,62.4965,62.4965,62.3696,62.4204,16242.0
2019-05-31 12:10:00,73.83,73.85,73.74,73.76,25310.0,62.4288,62.4457,62.3527,62.3696,25310.0
2019-05-31 12:20:00,73.76,73.77,73.64,73.64,40752.0,62.3696,62.3781,62.2682,62.2682,40752.0
2019-05-31 12:30:00,73.64,73.72,73.62,73.65,19013.0,62.2682,62.3358,62.2512,62.2766,19013.0
2019-05-31 12:40:00,73.65,73.73,73.65,73.72,12205.0,62.2766,62.3443,62.2766,62.3358,12205.0
2019-05-31 12:50:00,73.73,73.77,73.63,73.64,13915.0,62.3443,62.3781,62.2597,62.2682,13915.0
2019-05-31 13:00:00,73.64,73.71,73.57,73.71,18015.0,62.2682,62.3273,62.209,62.3273,18015.0
2019-05-31 13:10:00,73.73,73.87,73.72,73.85,15507.0,62.3443,62.4626,62.3358,62.4457,15507.0
2019-05-31 13:20:00,73.86,73.9,73.79,73.9,32479.0,62.4542,62.488,62.395,62.488,32479.0
2019-05-31 13:30:00,73.89,73.94,73.78,73.92,49819.0,62.4795,62.5218,62.3865,62.5049,49819.0
2019-05-31 13:40:00,73.93,74.01,73.91,73.98,21775.0,62.5134,62.581,62.4965,62.5557,21775.0
2019-05-31 13:50:00,73.99,74.09,73.92,74.02,22181.0,62.5641,62.6487,62.5049,62.5895,22181.0
2019-05-31 14:00:00,74.01,74.05,73.93,74.03,19077.0,62.581,62.6148,62.5134,62.5979,19077.0
2019-05-31 14:10:00,74.01,74.11,73.92,74.09,26759.0,62.581,62.6656,62.5049,62.6487,26759.0
2019-05-31 14:20:00,74.07,74.17,74.05,74.13,21148.0,62.6318,62.7163,62.6148,62.6825,21148.0
2019-05-31 14:30:00,74.12,74.16,74.04,74.07,20597.0,62.674,62.7079,62.6064,62.6318,20597.0
2019-05-31 14:40:00,74.08,74.32,74.06,74.26,24049.0,62.6402,62.8431,62.6233,62.7924,24049.0
2019-05-31 14:50:00,74.29,74.38,74.29,74.32,25125.0,62.8178,62.8939,62.8178,62.8431,25125.0
2019-05-31 15:00:00,74.31,74.33,74.21,74.26,18055.0,62.8347,62.8516,62.7501,62.7924,18055.0
2019-05-31 15:10:00,74.26,74.29,74.19,74.22,19607.0,62.7924,62.8178,62.7332,62.7586,19607.0
2019-05-31 15:20:00,74.22,74.23,74.0,74.02,90640.0,62.7586,62.767,62.5726,62.5895,90640.0
2019-05-31 15:30:00,74.02,74.09,73.96,73.99,57365.0,62.5895,62.6487,62.5387,62.5641,57365.0
2019-05-31 15:40:00,74.0,74.01,73.87,73.89,88668.0,62.5726,62.581,62.4626,62.4795,88668.0
2019-05-31 15:50:00,73.88,73.9,73.56,73.65,439216.0,62.4711,62.488,62.2005,62.2766,439216.0
2019-06-03 09:30:00,74.41,74.95,74.11,74.17,123010.0,62.9192,63.3759,62.6656,62.7163,123010.0
2019-06-03 09:40:00,74.14,74.29,73.99,74.04,102907.0,62.6909,62.8178,62.5641,62.6064,102907.0
2019-06-03 09:50:00,74.04,74.19,73.87,73.98,57542.0,62.6064,62.7332,62.4626,62.5557,57542.0
2019-06-03 10:00:00,73.95,74.3,73.67,74.3,130228.0,62.5303,62.8262,62.2935,62.8262,130228.0
2019-06-03 10:10:00,74.31,74.49,74.29,74.48,44801.0,62.8347,62.9869,62.8178,62.9784,44801.0
2019-06-03 10:20:00,74.45,74.78,74.44,74.75,39761.0,62.9531,63.2321,62.9446,63.2067,39761.0
2019-06-03 10:30:00,74.75,74.89,74.59,74.67,191004.0,63.2067,63.3251,63.0715,63.1391,191004.0
2019-06-03 10:40:00,74.65,74.7,74.46,74.48,36751.0,63.1222,63.1645,62.9615,62.9784,36751.0
2019-06-03 10:50:00,74.46,74.71,74.45,74.69,20298.0,62.9615,63.1729,62.9531,63.156,20298.0
2019-06-03 11:00:00,74.71,74.82,74.58,74.61,64842.0,63.1729,63.2659,63.063,63.0884,64842.0
2019-06-03 11:10:00,74.6,74.68,74.54,74.6,15176.0,63.0799,63.1476,63.0292,63.0799,15176.0
2019-06-03 11:20:00,74.59,74.61,74.49,74.54,17502.0,63.0715,63.0884,62.9869,63.0292,17502.0
2019-06-03 11:30:00,74.55,74.55,74.38,74.44,76875.0,63.0376,63.0376,62.8939,62.9446,76875.0
2019-06-03 11:40:00,74.45,74.5,74.39,74.48,60943.0,62.9531,62.9954,62.9023,62.9784,60943.0
2019-06-03 11:50:00,74.48,74.49,74.4,74.46,28884.0,62.9784,62.9869,62.9108,62.9615,28884.0
2019-06-03 12:00:00,74.45,74.49,74.34,74.36,24610.0,62.9531,62.9869,62.8601,62.877,24610.0
2019-06-03 12:10:00,74.35,74.37,74.3,74.35,18369.0,62.8685,62.8854,62.8262,62.8685,18369.0
2019-06-03 12:20:00,74.34,74.37,74.3,74.31,23462.0,62.8601,62.8854,62.8262,62.8347,23462.0
2019-06-03 12:30:00,74.3,74.44,74.29,74.42,25881.0,62.8262,62.9446,62.8178,62.9277,25881.0
2019-06-03 12:40:00,74.42,74.53,74.38,74.51,22846.0,62.9277,63.0207,62.8939,63.0038,22846.0
2019-06-03 12:50:00,74.48,74.59,74.44,74.45,30824.0,62.9784,63.0715,62.9446,62.9531,30824.0
2019-06-03 13:00:00,74.43,74.5,74.39,74.5,18397.0,62.9362,62.9954,62.9023,62.9954,18397.0
2019-06-03 13:10:00,74.54,74.67,74.53,74.62,16965.0,63.0292,63.1391,63.0207,63.0968,16965.0
2019-06-03 13:20:00,74.63,75.04,74.56,74.76,88299.0,63.1053,63.452,63.0461,63.2152,88299.0
2019-06-03 13:30:00,74.76,74.76,74.58,74.6,83220.0,63.2152,63.2152,63.063,63.0799,83220.0
2019-06-03 13:40:00,74.6,74.75,74.6,74.67,67932.0,63.0799,63.2067,63.0799,63.1391,67932.0
2019-06-03 13:50:00,74.67,74.9,74.67,74.85,24489.0,63.1391,63.3336,63.1391,63.2913,24489.0
2019-06-03 14:00:00,74.85,75.04,74.79,75.04,17005.0,63.2913,63.452,63.2406,63.452,17005.0
2019-06-03 14:10:00,75.04,75.05,74.85,74.85,44696.0,63.452,63.4604,63.2913,63.2913,44696.0
2019-06-03 14:20:00,74.85,74.93,74.77,74.78,71197.0,63.2913,63.3589,63.2237,63.2321,71197.0
2019-06-03 14:30:00,74.8,74.87,74.67,74.74,27124.0,63.249,63.3082,63.1391,63.1983,27124.0
2019-06-03 14:40:00,74.73,74.78,74.67,74.75,22257.0,63.1898,63.2321,63.1391,63.2067,22257.0
2019-06-03 14:50:00,74.74,74.76,74.67,74.76,35827.0,63.1983,63.2152,63.1391,63.2152,35827.0
2019-06-03 15:00:00,74.76,74.77,74.63,74.65,65697.0,63.2152,63.2237,63.1053,63.1222,65697.0
2019-06-03 15:10:00,74.66,74.8,74.59,74.71,80196.0,63.1306,63.249,63.0715,63.1729,80196.0
2019-06-03 15:20:00,74.71,74.82,74.59,74.6,48397.0,63.1729,63.2659,63.0715,63.0799,48397.0
2019-06-03 15:30:00,74.61,74.66,74.44,74.64,66317.0,63.0884,63.1306,62.9446,63.1137,66317.0
2019-06-03 15:40:00,74.65,74.85,74.65,74.75,90035.0,63.1222,63.2913,63.1222,63.2067,90035.0
2019-06-03 15:50:00,74.76,75.26,74.76,75.07,321029.0,63.2152,63.638,63.2152,63.4773,321029.0
2019-06-04 09:30:00,75.5,75.5,75.11,75.11,60396.0,63.8409,63.8409,63.5112,63.5112,60396.0
2019-06-04 09:40:00,75.11,75.28,75.03,75.03,17228.0,63.5112,63.6549,63.4435,63.4435,17228.0
2019-06-04 09:50:00,75.06,75.12,74.84,75.1,73041.0,63.4689,63.5196,63.2828,63.5027,73041.0
2019-06-04 10:00:00,75.1,75.13,74.72,74.85,32717.0,63.5027,63.5281,63.1814,63.2913,32717.0
2019-06-04 10:10:00,74.85,75.02,74.73,74.73,75455.0,63.2913,63.435,63.1898,63.1898,75455.0
2019-06-04 10:20:00,74.74,74.84,74.64,74.64,14539.0,63.1983,63.2828,63.1137,63.1137,14539.0
2019-06-04 10:30:00,74.67,74.71,74.36,74.36,20813.0,63.1391,63.1729,62.877,62.877,20813.0
2019-06-04 10:40:00,74.35,74.36,74.12,74.2,16637.0,62.8685,62.877,62.674,62.7417,16637.0
2019-06-04 10:50:00,74.21,74.38,74.19,74.24,23374.0,62.7501,62.8939,62.7332,62.7755,23374.0
2019-06-04 11:00:00,74.23,74.45,74.22,74.25,71026.0,62.767,62.9531,62.7586,62.784,71026.0
2019-06-04 11:10:00,74.25,74.35,74.23,74.32,111949.0,62.784,62.8685,62.767,62.8431,111949.0
2019-06-04 11:20:00,74.34,74.42,74.28,74.3,22416.0,62.8601,62.9277,62.8093,62.8262,22416.0
2019-06-04 11:30:00,74.31,74.39,74.24,74.34,56530.0,62.8347,62.9023,62.7755,62.8601,56530.0
2019-06-04 11:40:00,74.36,74.47,74.34,74.36,29966.0,62.877,62.97,62.8601,62.877,29966.0
2019-06-04 11:50:00,74.37,74.58,74.36,74.56,12415.0,62.8854,63.063,62.877,63.0461,12415.0
2019-06-04 12:00:00,74.58,74.67,74.53,74.57,16966.0,63.063,63.1391,63.0207,63.0545,16966.0
2019-06-04 12:10:00,74.55,74.57,74.51,74.55,7578.0,63.0376,63.0545,63.0038,63.0376,7578.0
2019-06-04 12:20:00,74.53,74.53,74.41,74.48,14745.0,63.0207,63.0207,62.9192,62.9784,14745.0
2019-06-04 12:30:00,74.47,74.53,74.44,74.49,20466.0,62.97,63.0207,62.9446,62.9869,20466.0
2019-06-04 12:40:00,74.48,74.59,74.44,74.58,10019.0,62.9784,63.0715,62.9446,63.063,10019.0
2019-06-04 12:50:00,74.59,74.61,74.49,74.51,23840.0,63.0715,63.0884,62.9869,63.0038,23840.0
2019-06-04 13:00:00,74.5,74.59,74.49,74.55,15611.0,62.9954,63.0715,62.9869,63.0376,15611.0
2019-06-04 13:10:00,74.54,74.72,74.53,74.68,18662.0,63.0292,63.1814,63.0207,63.1476,18662.0
2019-06-04 13:20:00,74.67,74.68,74.57,74.62,17793.0,63.1391,63.1476,63.0545,63.0968,17793.0
2019-06-04 13:30:00,74.62,74.77,74.6,74.66,11698.0,63.0968,63.2237,63.0799,63.1306,11698.0
2019-06-04 13:40:00,74.65,74.71,74.6,74.61,11440.0,63.1222,63.1729,63.0799,63.0884,11440.0
2019-06-04 13:50:00,74.62,74.64,74.58,74.62,13243.0,63.0968,63.1137,63.063,63.0968,13243.0
2019-06-04 14:00:00,74.62,74.65,74.52,74.55,17321.0,63.0968,63.1222,63.0123,63.0376,17321.0
2019-06-04 14:10:00,74.55,74.56,74.42,74.43,29258.0,63.0376,63.0461,62.9277,62.9362,29258.0
2019-06-04 14:20:00,74.42,74.42,74.32,74.42,27619.0,62.9277,62.9277,62.8431,62.9277,27619.0
2019-06-04 14:30:00,74.42,74.44,74.33,74.43,34274.0,62.9277,62.9446,62.8516,62.9362,34274.0
2019-06-04 14:40:00,74.44,74.47,74.39,74.43,21936.0,62.9446,62.97,62.9023,62.9362,21936.0
2019-06-04 14:50:00,74.44,74.45,74.31,74.34,42825.0,62.9446,62.9531,62.8347,62.8601,42825.0
2019-06-04 15:00:00,74.36,74.46,74.34,74.43,20286.0,62.877,62.9615,62.8601,62.9362,20286.0
2019-06-04 15:10:00,74.43,74.46,74.39,74.46,29084.0,62.9362,62.9615,62.9023,62.9615,29084.0
2019-06-04 15:20:00,74.46,74.66,74.46,74.66,35854.0,62.9615,63.1306,62.9615,63.1306,35854.0
2019-06-04 15:30:00,74.66,74.69,74.56,74.65,47964.0,63.1306,63.156,63.0461,63.1222,47964.0
2019-06-04 15:40:00,74.66,74.83,74.6,74.79,68926.0,63.1306,63.2744,63.0799,63.2406,68926.0
2019-06-04 15:50:00,74.79,75.01,74.68,74.98,260850.0,63.2406,63.4266,63.1476,63.4012,260850.0
2019-06-05 09:30:00,75.37,75.78,75.25,75.63,49434.0,63.731,64.0777,63.6295,63.9509,49434.0
2019-06-05 09:40:00,75.71,75.94,75.66,75.94,19188.0,64.0185,64.213,63.9762,64.213,19188.0
2019-06-05 09:50:00,75.94,75.99,75.66,75.99,17223.0,64.213,64.2553,63.9762,64.2553,17223.0
2019-06-05 10:00:00,75.99,75.99,75.72,75.83,25208.0,64.2553,64.2553,64.027,64.12,25208.0
2019-06-05 10:10:00,75.86,76.15,75.83,76.15,29191.0,64.1453,64.3905,64.12,64.3905,29191.0
2019-06-05 10:20:00,76.15,76.3,76.06,76.18,17882.0,64.3905,64.5174,64.3144,64.4159,17882.0
2019-06-05 10:30:00,76.23,76.23,75.95,76.06,17355.0,64.4582,64.4582,64.2214,64.3144,17355.0
2019-06-05 10:40:00,76.1,76.21,76.0,76.08,12044.0,64.3483,64.4413,64.2637,64.3314,12044.0
2019-06-05 10:50:00,76.05,76.1,75.86,76.06,13227.0,64.306,64.3483,64.1453,64.3144,13227.0
2019-06-05 11:00:00,76.08,76.23,76.01,76.23,17705.0,64.3314,64.4582,64.2722,64.4582,17705.0
2019-06-05 11:10:00,76.21,76.36,76.15,76.3,14965.0,64.4413,64.5681,64.3905,64.5174,14965.0
2019-06-05 11:20:00,76.31,76.37,76.21,76.31,12982.0,64.5258,64.5766,64.4413,64.5258,12982.0
2019-06-05 11:30:00,76.33,76.43,76.27,76.38,13594.0,64.5428,64.6273,64.492,64.585,13594.0
2019-06-05 11:40:00,76.39,76.43,76.28,76.32,16880.0,64.5935,64.6273,64.5005,64.5343,16880.0
2019-06-05 11:50:00,76.36,76.48,76.31,76.45,12800.0,64.5681,64.6696,64.5258,64.6442,12800.0
2019-06-05 12:00:00,76.45,76.45,76.28,76.4,17227.0,64.6442,64.6442,64.5005,64.6019,17227.0
2019-06-05 12:10:00,76.42,76.56,76.38,76.52,51846.0,64.6189,64.7372,64.585,64.7034,51846.0
2019-06-05 12:20:00,76.51,76.72,76.51,76.72,21103.0,64.695,64.8725,64.695,64.8725,21103.0
2019-06-05 12:30:00,76.72,77.04,76.69,77.03,95069.0,64.8725,65.1431,64.8472,65.1347,95069.0
2019-06-05 12:40:00,77.02,77.1,76.9,76.91,35925.0,65.1262,65.1938,65.0247,65.0332,35925.0
2019-06-05 12:50:00,76.92,77.06,76.92,77.0,26475.0,65.0416,65.16,65.0416,65.1093,26475.0
2019-06-05 13:00:00,77.03,77.04,76.97,77.03,21391.0,65.1347,65.1431,65.0839,65.1347,21391.0
2019-06-05 13:10:00,77.01,77.03,76.83,76.95,36599.0,65.1177,65.1347,64.9655,65.067,36599.0
2019-06-05 13:20:00,76.95,77.04,76.95,76.98,13269.0,65.067,65.1431,65.067,65.0924,13269.0
2019-06-05 13:30:00,76.98,77.07,76.97,77.04,15536.0,65.0924,65.1685,65.0839,65.1431,15536.0
2019-06-05 13:40:00,77.07,77.09,76.99,77.03,13097.0,65.1685,65.1854,65.1008,65.1347,13097.0
2019-06-05 13:50:00,77.01,77.02,76.89,77.0,18968.0,65.1177,65.1262,65.0163,65.1093,18968.0
2019-06-05 14:00:00,76.96,77.16,76.96,77.11,42540.0,65.0755,65.2446,65.0755,65.2023,42540.0
2019-06-05 14:10:00,77.11,77.13,77.0,77.01,24056.0,65.2023,65.2192,65.1093,65.1177,24056.0
2019-06-05 14:20:00,77.02,77.11,76.96,77.1,19160.0,65.1262,65.2023,65.0755,65.1938,19160.0
2019-06-05 14:30:00,77.09,77.16,77.07,77.13,21335.0,65.1854,65.2446,65.1685,65.2192,21335.0
2019-06-05 14:40:00,77.14,77.2,77.04,77.06,20050.0,65.2277,65.2784,65.1431,65.16,20050.0
2019-06-05 14:50:00,77.05,77.15,77.0,77.11,27518.0,65.1516,65.2361,65.1093,65.2023,27518.0
2019-06-05 15:00:00,77.09,77.26,77.08,77.24,33635.0,65.1854,65.3291,65.1769,65.3122,33635.0
2019-06-05 15:10:00,77.23,77.3,77.09,77.13,28070.0,65.3038,65.363,65.1854,65.2192,28070.0
2019-06-05 15:20:00,77.11,77.2,77.06,77.07,30224.0,65.2023,65.2784,65.16,65.1685,30224.0
2019-06-05 15:30:00,77.07,77.09,76.89,77.01,42571.0,65.1685,65.1854,65.0163,65.1177,42571.0
2019-06-05 15:40:00,77.03,77.25,77.01,77.2,62442.0,65.1347,65.3207,65.1177,65.2784,62442.0
2019-06-05 15:50:00,77.21,77.56,77.2,77.49,201173.0,65.2869,65.5828,65.2784,65.5236,201173.0
2019-06-06 09:30:00,77.68,78.0,77.58,77.91,51545.0,65.6843,65.9549,65.5997,65.8788,51545.0
2019-06-06 09:40:00,77.88,77.99,77.63,77.65,19819.0,65.8534,65.9464,65.642,65.6589,19819.0
2019-06-06 09:50:00,77.74,78.13,77.74,77.93,18929.0,65.735,66.0648,65.735,65.8957,18929.0
2019-06-06 10:00:00,77.98,78.14,77.88,77.99,18044.0,65.938,66.0732,65.8534,65.9464,18044.0
2019-06-06 10:10:00,77.96,78.1,77.92,78.1,23233.0,65.921,66.0394,65.8872,66.0394,23233.0
2019-06-06 10:20:00,78.07,78.16,77.84,77.87,18752.0,66.0141,66.0902,65.8196,65.8449,18752.0
2019-06-06 10:30:00,77.89,77.95,77.79,77.88,22161.0,65.8619,65.9126,65.7773,65.8534,22161.0
2019-06-06 10:40:00,77.88,77.94,77.77,77.81,13936.0,65.8534,65.9041,65.7604,65.7942,13936.0
2019-06-06 10:50:00,77.81,77.89,77.71,77.74,14636.0,65.7942,65.8619,65.7096,65.735,14636.0
2019-06-06 11:00:00,77.73,77.75,77.47,77.5,37814.0,65.7266,65.7435,65.5067,65.5321,37814.0
2019-06-06 11:10:00,77.5,77.61,77.44,77.56,20096.0,65.5321,65.6251,65.4813,65.5828,20096.0
2019-06-06 11:20:00,77.57,77.57,77.41,77.53,30328.0,65.5913,65.5913,65.456,65.5574,30328.0
2019-06-06 11:30:00,77.58,77.62,77.54,77.54,13657.0,65.5997,65.6335,65.5659,65.5659,13657.0
2019-06-06 11:40:00,77.56,77.59,77.39,77.39,17682.0,65.5828,65.6082,65.4391,65.4391,17682.0
2019-06-06 11:50:00,77.38,77.45,77.36,77.42,15801.0,65.4306,65.4898,65.4137,65.4644,15801.0
2019-06-06 12:00:00,77.41,77.42,77.32,77.35,23410.0,65.456,65.4644,65.3799,65.4052,23410.0
2019-06-06 12:10:00,77.34,77.49,77.32,77.48,16466.0,65.3968,65.5236,65.3799,65.5152,16466.0
2019-06-06 12:20:00,77.46,77.5,77.41,77.48,8050.0,65.4983,65.5321,65.456,65.5152,8050.0
2019-06-06 12:30:00,77.48,77.52,77.46,77.48,8756.0,65.5152,65.549,65.4983,65.5152,8756.0
2019-06-06 12:40:00,77.5,77.54,77.43,77.51,11401.0,65.5321,65.5659,65.4729,65.5405,11401.0
2019-06-06 12:50:00,77.51,77.61,77.51,77.55,6265.0,65.5405,65.6251,65.5405,65.5744,6265.0
2019-06-06 13:00:00,77.55,77.66,77.55,77.66,12779.0,65.5744,65.6674,65.5744,65.6674,12779.0
2019-06-06 13:10:00,77.66,77.66,77.37,77.4,54761.0,65.6674,65.6674,65.4222,65.4475,54761.0
2019-06-06 13:20:00,77.42,77.57,77.39,77.56,8510.0,65.4644,65.5913,65.4391,65.5828,8510.0
2019-06-06 13:30:00,77.59,77.67,77.55,77.58,17419.0,65.6082,65.6758,65.5744,65.5997,17419.0
2019-06-06 13:40:00,77.58,77.61,77.5,77.52,7943.0,65.5997,65.6251,65.5321,65.549,7943.0
2019-06-06 13:50:00,77.53,77.54,77.47,77.51,14692.0,65.5574,65.5659,65.5067,65.5405,14692.0
2019-06-06 14:00:00,77.51,77.52,77.39,77.43,55219.0,65.5405,65.549,65.4391,65.4729,55219.0
2019-06-06 14:10:00,77.45,77.58,77.45,77.58,15751.0,65.4898,65.5997,65.4898,65.5997,15751.0
2019-06-06 14:20:00,77.59,77.66,77.53,77.59,11078.0,65.6082,65.6674,65.5574,65.6082,11078.0
2019-06-06 14:30:00,77.59,77.71,77.57,77.6,29717.0,65.6082,65.7096,65.5913,65.6166,29717.0
2019-06-06 14:40:00,77.6,77.77,77.59,77.73,15851.0,65.6166,65.7604,65.6082,65.7266,15851.0
2019-06-06 14:50:00,77.75,77.78,77.65,77.73,14458.0,65.7435,65.7688,65.6589,65.7266,14458.0
2019-06-06 15:00:00,77.75,77.8,77.69,77.7,44963.0,65.7435,65.7857,65.6927,65.7012,44963.0
2019-06-06 15:10:00,77.7,77.88,77.68,77.88,43266.0,65.7012,65.8534,65.6843,65.8534,43266.0
2019-06-06 15:20:00,77.9,78.01,77.87,78.0,18142.0,65.8703,65.9633,65.8449,65.9549,18142.0
2019-06-06 15:30:00,78.0,78.22,77.93,78.22,30068.0,65.9549,66.1409,65.8957,66.1409,30068.0
2019-06-06 15:40:00,78.2,78.32,78.17,78.3,59664.0,66.124,66.2254,66.0986,66.2085,59664.0
2019-06-06 15:50:00,78.3,78.35,78.12,78.16,131436.0,66.2085,66.2508,66.0563,66.0902,131436.0
2019-06-07 09:30:00,78.49,78.71,78.36,78.66,45517.0,66.3692,66.5552,66.2593,66.5129,45517.0
2019-06-07 09:40:00,78.67,78.73,78.56,78.57,10480.0,66.5214,66.5721,66.4284,66.4368,10480.0
2019-06-07 09:50:00,78.62,78.82,78.48,78.61,20774.0,66.4791,66.6482,66.3607,66.4707,20774.0
2019-06-07 10:00:00,78.61,78.61,78.26,78.39,19210.0,66.4707,66.4707,66.1747,66.2846,19210.0
2019-06-07 10:10:00,78.33,78.5,78.24,78.5,21614.0,66.2339,66.3777,66.1578,66.3777,21614.0
2019-06-07 10:20:00,78.45,78.53,78.4,78.52,13404.0,66.3354,66.403,66.2931,66.3946,13404.0
2019-06-07 10:30:00,78.53,78.74,78.49,78.67,14548.0,66.403,66.5806,66.3692,66.5214,14548.0
2019-06-07 10:40:00,78.69,78.89,78.69,78.83,17918.0,66.5383,66.7074,66.5383,66.6567,17918.0
2019-06-07 10:50:00,78.81,78.83,78.71,78.74,16436.0,66.6398,66.6567,66.5552,66.5806,16436.0
2019-06-07 11:00:00,78.74,78.77,78.6,78.62,17549.0,66.5806,66.606,66.4622,66.4791,17549.0
2019-06-07 11:10:00,78.66,78.71,78.62,78.67,10921.0,66.5129,66.5552,66.4791,66.5214,10921.0
2019-06-07 11:20:00,78.67,78.73,78.6,78.6,15401.0,66.5214,66.5721,66.4622,66.4622,15401.0
2019-06-07 11:30:00,78.58,78.59,78.42,78.43,9101.0,66.4453,66.4538,66.31,66.3185,9101.0
2019-06-07 11:40:00,78.42,78.53,78.41,78.51,6813.0,66.31,66.403,66.3015,66.3861,6813.0
2019-06-07 11:50:00,78.48,78.57,78.47,78.52,8578.0,66.3607,66.4368,66.3523,66.3946,8578.0
2019-06-07 12:00:00,78.51,78.56,78.45,78.52,5757.0,66.3861,66.4284,66.3354,66.3946,5757.0
2019-06-07 12:10:00,78.53,78.65,78.52,78.58,17533.0,66.403,66.5045,66.3946,66.4453,17533.0
2019-06-07 12:20:00,78.6,78.68,78.56,78.66,9267.0,66.4622,66.5299,66.4284,66.5129,9267.0
2019-06-07 12:30:00,78.64,78.67,78.57,78.57,7468.0,66.496,66.5214,66.4368,66.4368,7468.0
2019-06-07 12:40:00,78.59,78.64,78.53,78.58,8484.0,66.4538,66.496,66.403,66.4453,8484.0
2019-06-07 12:50:00,78.58,78.71,78.55,78.71,21609.0,66.4453,66.5552,66.4199,66.5552,21609.0
2019-06-07 13:00:00,78.74,78.74,78.67,78.72,18281.0,66.5806,66.5806,66.5214,66.5637,18281.0
2019-06-07 13:10:00,78.72,78.72,78.64,78.69,13450.0,66.5637,66.5637,66.496,66.5383,13450.0
2019-06-07 13:20:00,78.7,78.73,78.58,78.59,28418.0,66.5468,66.5721,66.4453,66.4538,28418.0
2019-06-07 13:30:00,78.62,78.64,78.55,78.56,8686.0,66.4791,66.496,66.4199,66.4284,8686.0
2019-06-07 13:40:00,78.57,78.62,78.55,78.55,5943.0,66.4368,66.4791,66.4199,66.4199,5943.0
2019-06-07 13:50:00,78.53,78.54,78.48,78.51,12610.0,66.403,66.4115,66.3607,66.3861,12610.0
2019-06-07 14:00:00,78.52,78.52,78.4,78.47,18005.0,66.3946,66.3946,66.2931,66.3523,18005.0
2019-06-07 14:10:00,78.46,78.49,78.34,78.35,17032.0,66.3438,66.3692,66.2424,66.2508,17032.0
2019-06-07 14:20:00,78.34,78.39,78.32,78.36,21231.0,66.2424,66.2846,66.2254,66.2593,21231.0
2019-06-07 14:30:00,78.35,78.35,78.27,78.3,15444.0,66.2508,66.2508,66.1832,66.2085,15444.0
2019-06-07 14:40:00,78.29,78.3,78.15,78.15,13334.0,66.2001,66.2085,66.0817,66.0817,13334.0
2019-06-07 14:50:00,78.14,78.24,78.11,78.16,33861.0,66.0732,66.1578,66.0479,66.0902,33861.0
2019-06-07 15:00:00,78.16,78.28,78.15,78.26,46522.0,66.0902,66.1916,66.0817,66.1747,46522.0
2019-06-07 15:10:00,78.27,78.48,78.27,78.41,29337.0,66.1832,66.3607,66.1832,66.3015,29337.0
2019-06-07 15:20:00,78.42,78.53,78.38,78.51,25759.0,66.31,66.403,66.2762,66.3861,25759.0
2019-06-07 15:30:00,78.5,78.54,78.32,78.36,41484.0,66.3777,66.4115,66.2254,66.2593,41484.0
2019-06-07 15:40:00,78.36,78.4,78.28,78.33,50503.0,66.2593,66.2931,66.1916,66.2339,50503.0
2019-06-07 15:50:00,78.33,78.36,78.18,78.2,121970.0,66.2339,66.2593,66.1071,66.124,121970.0
2019-06-10 09:30:00,78.35,78.46,77.82,77.94,26554.0,66.2508,66.3438,65.8027,65.9041,26554.0
2019-06-10 09:40:00,77.97,78.03,77.8,77.97,7037.0,65.9295,65.9802,65.7857,65.9295,7037.0
2019-06-10 09:50:00,77.95,78.09,77.93,78.09,10256.0,65.9126,66.031,65.8957,66.031,10256.0
2019-06-10 10:00:00,78.05,78.17,77.97,78.07,15330.0,65.9971,66.0986,65.9295,66.0141,15330.0
2019-06-10 10:10:00,78.03,78.13,77.97,78.13,16169.0,65.9802,66.0648,65.9295,66.0648,16169.0
2019-06-10 10:20:00,78.09,78.11,77.98,77.98,10576.0,66.031,66.0479,65.938,65.938,10576.0
2019-06-10 10:30:00,78.02,78.22,78.01,78.12,20456.0,65.9718,66.1409,65.9633,66.0563,20456.0
2019-06-10 10:40:00,78.12,78.19,78.1,78.13,14732.0,66.0563,66.1155,66.0394,66.0648,14732.0
2019-06-10 10:50:00,78.11,78.11,77.9,77.94,9740.0,66.0479,66.0479,65.8703,65.9041,9740.0
2019-06-10 11:00:00,77.94,78.05,77.94,78.0,5578.0,65.9041,65.9971,65.9041,65.9549,5578.0
2019-06-10 11:10:00,78.03,78.1,78.02,78.1,10627.0,65.9802,66.0394,65.9718,66.0394,10627.0
2019-06-10 11:20:00,78.12,78.21,78.08,78.21,11479.0,66.0563,66.1324,66.0225,66.1324,11479.0
2019-06-10 11:30:00,78.21,78.26,78.2,78.2,9008.0,66.1324,66.1747,66.124,66.124,9008.0
2019-06-10 11:40:00,78.19,78.34,78.17,78.3,14541.0,66.1155,66.2424,66.0986,66.2085,14541.0
2019-06-10 11:50:00,78.3,78.41,78.28,78.39,10286.0,66.2085,66.3015,66.1916,66.2846,10286.0
2019-06-10 12:00:00,78.4,78.45,78.33,78.39,12767.0,66.2931,66.3354,66.2339,66.2846,12767.0
2019-06-10 12:10:00,78.4,78.4,78.28,78.34,8721.0,66.2931,66.2931,66.1916,66.2424,8721.0
2019-06-10 12:20:00,78.34,78.38,78.28,78.29,10324.0,66.2424,66.2762,66.1916,66.2001,10324.0
2019-06-10 12:30:00,78.28,78.29,78.16,78.2,36267.0,66.1916,66.2001,66.0902,66.124,36267.0
2019-06-10 12:40:00,78.2,78.23,78.15,78.21,8231.0,66.124,66.1493,66.0817,66.1324,8231.0
2019-06-10 12:50:00,78.2,78.28,78.17,78.26,9312.0,66.124,66.1916,66.0986,66.1747,9312.0
2019-06-10 13:00:00,78.27,78.38,78.27,78.3,13566.0,66.1832,66.2762,66.1832,66.2085,13566.0
2019-06-10 13:10:00,78.3,78.34,78.22,78.26,10976.0,66.2085,66.2424,66.1409,66.1747,10976.0
2019-06-10 13:20:00,78.24,78.26,78.19,78.26,10752.0,66.1578,66.1747,66.1155,66.1747,10752.0
2019-06-10 13:30:00,78.25,78.31,78.22,78.22,9842.0,66.1663,66.217,66.1409,66.1409,9842.0
2019-06-10 13:40:00,78.26,78.29,78.22,78.26,8839.0,66.1747,66.2001,66.1409,66.1747,8839.0
2019-06-10 13:50:00,78.24,78.33,78.22,78.29,6702.0,66.1578,66.2339,66.1409,66.2001,6702.0
2019-06-10 14:00:00,78.29,78.33,78.22,78.32,8644.0,66.2001,66.2339,66.1409,66.2254,8644.0
2019-06-10 14:10:00,78.32,78.33,78.28,78.33,12370.0,66.2254,66.2339,66.1916,66.2339,12370.0
2019-06-10 14:20:00,78.32,78.38,78.3,78.36,10149.0,66.2254,66.2762,66.2085,66.2593,10149.0
2019-06-10 14:30:00,78.36,78.39,78.31,78.34,27104.0,66.2593,66.2846,66.217,66.2424,27104.0
2019-06-10 14:40:00,78.34,78.48,78.33,78.48,23133.0,66.2424,66.3607,66.2339,66.3607,23133.0
2019-06-10 14:50:00,78.47,78.62,78.47,78.6,15322.0,66.3523,66.4791,66.3523,66.4622,15322.0
2019-06-10 15:00:00,78.6,78.62,78.55,78.58,15534.0,66.4622,66.4791,66.4199,66.4453,15534.0
2019-06-10 15:10:00,78.58,78.58,78.48,78.52,18484.0,66.4453,66.4453,66.3607,66.3946,18484.0
2019-06-10 15:20:00,78.53,78.54,78.41,78.41,15131.0,66.403,66.4115,66.3015,66.3015,15131.0
2019-06-10 15:30:00,78.41,78.49,78.38,78.46,30747.0,66.3015,66.3692,66.2762,66.3438,30747.0
2019-06-10 15:40:00,78.46,78.53,78.43,78.48,43534.0,66.3438,66.403,66.3185,66.3607,43534.0
2019-06-10 15:50:00,78.47,78.54,78.39,78.4,131859.0,66.3523,66.4115,66.2846,66.2931,131859.0
2019-06-11 09:30:00,78.51,78.81,78.49,78.53,17076.0,66.3861,66.6398,66.3692,66.403,17076.0
2019-06-11 09:40:00,78.59,78.65,78.4,78.56,5242.0,66.4538,66.5045,66.2931,66.4284,5242.0
2019-06-11 09:50:00,78.63,78.67,78.43,78.49,40567.0,66.4876,66.5214,66.3185,66.3692,40567.0
2019-06-11 10:00:00,78.43,78.53,78.28,78.31,17195.0,66.3185,66.403,66.1916,66.217,17195.0
2019-06-11 10:10:00,78.3,78.31,78.13,78.22,11987.0,66.2085,66.217,66.0648,66.1409,11987.0
2019-06-11 10:20:00,78.21,78.3,78.18,78.19,5609.0,66.1324,66.2085,66.1071,66.1155,5609.0
2019-06-11 10:30:00,78.13,78.13,77.9,77.95,41335.0,66.0648,66.0648,65.8703,65.9126,41335.0
2019-06-11 10:40:00,77.97,78.08,77.92,77.92,10744.0,65.9295,66.0225,65.8872,65.8872,10744.0
2019-06-11 10:50:00,77.9,78.03,77.87,77.97,11640.0,65.8703,65.9802,65.8449,65.9295,11640.0
2019-06-11 11:00:00,78.0,78.32,78.0,78.32,4048.0,65.9549,66.2254,65.9549,66.2254,4048.0
2019-06-11 11:10:00,78.29,78.35,78.23,78.29,7939.0,66.2001,66.2508,66.1493,66.2001,7939.0
2019-06-11 11:20:00,78.29,78.29,78.22,78.24,14256.0,66.2001,66.2001,66.1409,66.1578,14256.0
2019-06-11 11:30:00,78.24,78.24,77.99,78.12,21479.0,66.1578,66.1578,65.9464,66.0563,21479.0
2019-06-11 11:40:00,78.1,78.38,78.06,78.36,29752.0,66.0394,66.2762,66.0056,66.2593,29752.0
2019-06-11 11:50:00,78.41,78.41,78.26,78.32,9690.0,66.3015,66.3015,66.1747,66.2254,9690.0
2019-06-11 12:00:00,78.3,78.3,78.05,78.08,16479.0,66.2085,66.2085,65.9971,66.0225,16479.0
2019-06-11 12:10:00,78.1,78.12,77.98,78.0,25338.0,66.0394,66.0563,65.938,65.9549,25338.0
2019-06-11 12:20:00,78.0,78.05,77.97,78.0,29695.0,65.9549,65.9971,65.9295,65.9549,29695.0
2019-06-11 12:30:00,78.02,78.18,78.02,78.15,14611.0,65.9718,66.1071,65.9718,66.0817,14611.0
2019-06-11 12:40:00,78.15,78.18,78.09,78.09,7174.0,66.0817,66.1071,66.031,66.031,7174.0
2019-06-11 12:50:00,78.08,78.14,78.02,78.12,15707.0,66.0225,66.0732,65.9718,66.0563,15707.0
2019-06-11 13:00:00,78.1,78.23,78.06,78.16,25853.0,66.0394,66.1493,66.0056,66.0902,25853.0
2019-06-11 13:10:00,78.15,78.23,78.14,78.19,14431.0,66.0817,66.1493,66.0732,66.1155,14431.0
2019-06-11 13:20:00,78.2,78.23,78.18,78.2,18044.0,66.124,66.1493,66.1071,66.124,18044.0
2019-06-11 13:30:00,78.2,78.26,78.18,78.25,15154.0,66.124,66.1747,66.1071,66.1663,15154.0
2019-06-11 13:40:00,78.25,78.3,78.22,78.3,8129.0,66.1663,66.2085,66.1409,66.2085,8129.0
2019-06-11 13:50:00,78.3,78.39,78.27,78.36,15055.0,66.2085,66.2846,66.1832,66.2593,15055.0
2019-06-11 14:00:00,78.38,78.57,78.36,78.56,22395.0,66.2762,66.4368,66.2593,66.4284,22395.0
2019-06-11 14:10:00,78.57,78.62,78.51,78.56,14530.0,66.4368,66.4791,66.3861,66.4284,14530.0
2019-06-11 14:20:00,78.56,78.61,78.54,78.55,14418.0,66.4284,66.4707,66.4115,66.4199,14418.0
2019-06-11 14:30:00,78.55,78.56,78.34,78.36,38507.0,66.4199,66.4284,66.2424,66.2593,38507.0
2019-06-11 14:40:00,78.35,78.36,78.17,78.19,23479.0,66.2508,66.2593,66.0986,66.1155,23479.0
2019-06-11 14:50:00,78.2,78.29,78.18,78.28,39044.0,66.124,66.2001,66.1071,66.1916,39044.0
2019-06-11 15:00:00,78.28,78.31,78.2,78.27,30526.0,66.1916,66.217,66.124,66.1832,30526.0
2019-06-11 15:10:00,78.27,78.31,78.22,78.3,41993.0,66.1832,66.217,66.1409,66.2085,41993.0
2019-06-11 15:20:00,78.3,78.44,78.28,78.43,33855.0,66.2085,66.3269,66.1916,66.3185,33855.0
2019-06-11 15:30:00,78.42,78.64,78.4,78.61,55467.0,66.31,66.496,66.2931,66.4707,55467.0
2019-06-11 15:40:00,78.61,78.7,78.52,78.69,64941.0,66.4707,66.5468,66.3946,66.5383,64941.0
2019-06-11 15:50:00,78.69,78.88,78.66,78.82,170007.0,66.5383,66.699,66.5129,66.6482,170007.0
2019-06-12 09:30:00,78.43,79.05,78.36,78.64,85927.0,66.7645,67.2922,66.7049,66.9432,85927.0
2019-06-12 09:40:00,78.65,78.8,78.6,78.72,90948.0,66.9517,67.0794,66.9092,67.0113,90948.0
2019-06-12 09:50:00,78.74,78.81,78.56,78.63,34429.0,67.0283,67.0879,66.8751,66.9347,34429.0
2019-06-12 10:00:00,78.65,78.78,78.61,78.7,24406.0,66.9517,67.0624,66.9177,66.9943,24406.0
2019-06-12 10:10:00,78.71,78.9,78.71,78.88,58072.0,67.0028,67.1645,67.0028,67.1475,58072.0
2019-06-12 10:20:00,78.88,78.96,78.72,78.78,44017.0,67.1475,67.2156,67.0113,67.0624,44017.0
2019-06-12 10:30:00,78.81,78.9,78.76,78.81,21886.0,67.0879,67.1645,67.0454,67.0879,21886.0
2019-06-12 10:40:00,78.81,78.95,78.79,78.89,19762.0,67.0879,67.2071,67.0709,67.156,19762.0
2019-06-12 10:50:00,78.9,78.92,78.72,78.73,18422.0,67.1645,67.1816,67.0113,67.0198,18422.0
2019-06-12 11:00:00,78.72,78.9,78.72,78.9,27037.0,67.0113,67.1645,67.0113,67.1645,27037.0
2019-06-12 11:10:00,78.88,78.9,78.83,78.87,29481.0,67.1475,67.1645,67.105,67.139,29481.0
2019-06-12 11:20:00,78.87,78.92,78.83,78.86,32550.0,67.139,67.1816,67.105,67.1305,32550.0
2019-06-12 11:30:00,78.86,78.94,78.84,78.9,29593.0,67.1305,67.1986,67.1135,67.1645,29593.0
2019-06-12 11:40:00,78.89,78.91,78.83,78.83,32162.0,67.156,67.1731,67.105,67.105,32162.0
2019-06-12 11:50:00,78.83,78.85,78.75,78.76,14357.0,67.105,67.122,67.0369,67.0454,14357.0
2019-06-12 12:00:00,78.76,78.81,78.71,78.81,23308.0,67.0454,67.0879,67.0028,67.0879,23308.0
2019-06-12 12:10:00,78.81,78.87,78.8,78.81,30007.0,67.0879,67.139,67.0794,67.0879,30007.0
2019-06-12 12:20:00,78.81,78.91,78.8,78.88,13281.0,67.0879,67.1731,67.0794,67.1475,13281.0
2019-06-12 12:30:00,78.87,78.9,78.82,78.84,9397.0,67.139,67.1645,67.0964,67.1135,9397.0
2019-06-12 12:40:00,78.85,78.87,78.81,78.87,14309.0,67.122,67.139,67.0879,67.139,14309.0
2019-06-12 12:50:00,78.88,78.93,78.86,78.9,22675.0,67.1475,67.1901,67.1305,67.1645,22675.0
2019-06-12 13:00:00,78.9,78.92,78.84,78.88,12830.0,67.1645,67.1816,67.1135,67.1475,12830.0
2019-06-12 13:10:00,78.87,78.89,78.66,78.68,52545.0,67.139,67.156,66.9602,66.9773,52545.0
2019-06-12 13:20:00,78.69,78.8,78.67,78.78,38509.0,66.9858,67.0794,66.9688,67.0624,38509.0
2019-06-12 13:30:00,78.78,78.8,78.74,78.77,13892.0,67.0624,67.0794,67.0283,67.0539,13892.0
2019-06-12 13:40:00,78.78,78.93,78.76,78.88,21929.0,67.0624,67.1901,67.0454,67.1475,21929.0
2019-06-12 13:50:00,78.9,78.94,78.89,78.89,16747.0,67.1645,67.1986,67.156,67.156,16747.0
2019-06-12 14:00:00,78.91,78.91,78.78,78.79,17854.0,67.1731,67.1731,67.0624,67.0709,17854.0
2019-06-12 14:10:00,78.79,78.89,78.78,78.84,31531.0,67.0709,67.156,67.0624,67.1135,31531.0
2019-06-12 14:20:00,78.84,78.89,78.83,78.86,8886.0,67.1135,67.156,67.105,67.1305,8886.0
2019-06-12 14:30:00,78.86,78.9,78.82,78.89,14519.0,67.1305,67.1645,67.0964,67.156,14519.0
2019-06-12 14:40:00,78.9,78.93,78.89,78.92,19245.0,67.1645,67.1901,67.156,67.1816,19245.0
2019-06-12 14:50:00,78.93,79.0,78.92,78.98,11511.0,67.1901,67.2497,67.1816,67.2326,11511.0
2019-06-12 15:00:00,78.97,79.03,78.94,78.98,32860.0,67.2241,67.2752,67.1986,67.2326,32860.0
2019-06-12 15:10:00,78.98,79.08,78.94,79.07,19087.0,67.2326,67.3178,67.1986,67.3093,19087.0
2019-06-12 15:20:00,79.08,79.13,79.05,79.11,34120.0,67.3178,67.3603,67.2922,67.3433,34120.0
2019-06-12 15:30:00,79.1,79.13,78.91,78.94,38378.0,67.3348,67.3603,67.1731,67.1986,38378.0
2019-06-12 15:40:00,78.94,78.98,78.85,78.86,39140.0,67.1986,67.2326,67.122,67.1305,39140.0
2019-06-12 15:50:00,78.87,78.91,78.68,78.83,138992.0,67.139,67.1731,66.9773,67.105,138992.0
2019-06-13 09:30:00,78.9,79.26,78.86,79.18,42946.0,67.1645,67.471,67.1305,67.4029,42946.0
2019-06-13 09:40:00,79.21,79.33,79.15,79.21,45467.0,67.4284,67.5306,67.3774,67.4284,45467.0
2019-06-13 09:50:00,79.24,79.49,79.24,79.46,11125.0,67.454,67.6668,67.454,67.6413,11125.0
2019-06-13 10:00:00,79.4,79.44,79.22,79.32,29452.0,67.5902,67.6242,67.437,67.5221,29452.0
2019-06-13 10:10:00,79.34,79.46,79.31,79.35,23506.0,67.5391,67.6413,67.5136,67.5476,23506.0
2019-06-13 10:20:00,79.37,79.52,79.37,79.49,15215.0,67.5646,67.6923,67.5646,67.6668,15215.0
2019-06-13 10:30:00,79.5,79.67,79.5,79.67,32026.0,67.6753,67.82,67.6753,67.82,32026.0
2019-06-13 10:40:00,79.66,79.67,79.56,79.59,41124.0,67.8115,67.82,67.7264,67.7519,41124.0
2019-06-13 10:50:00,79.58,79.64,79.56,79.58,35361.0,67.7434,67.7945,67.7264,67.7434,35361.0
2019-06-13 11:00:00,79.58,79.6,79.21,79.27,77161.0,67.7434,67.7604,67.4284,67.4795,77161.0
2019-06-13 11:10:00,79.32,79.34,79.17,79.23,11240.0,67.5221,67.5391,67.3944,67.4455,11240.0
2019-06-13 11:20:00,79.23,79.39,79.23,79.32,14005.0,67.4455,67.5817,67.4455,67.5221,14005.0
2019-06-13 11:30:00,79.35,79.39,79.26,79.33,16533.0,67.5476,67.5817,67.471,67.5306,16533.0
2019-06-13 11:40:00,79.31,79.34,79.28,79.32,18336.0,67.5136,67.5391,67.488,67.5221,18336.0
2019-06-13 11:50:00,79.33,79.47,79.32,79.47,20373.0,67.5306,67.6498,67.5221,67.6498,20373.0
2019-06-13 12:00:00,79.46,79.48,79.39,79.39,8259.0,67.6413,67.6583,67.5817,67.5817,8259.0
2019-06-13 12:10:00,79.4,79.4,79.25,79.3,34146.0,67.5902,67.5902,67.4625,67.5051,34146.0
2019-06-13 12:20:00,79.29,79.41,79.29,79.3,18683.0,67.4965,67.5987,67.4965,67.5051,18683.0
2019-06-13 12:30:00,79.32,79.38,79.31,79.37,23757.0,67.5221,67.5732,67.5136,67.5646,23757.0
2019-06-13 12:40:00,79.37,79.46,79.36,79.4,15078.0,67.5646,67.6413,67.5561,67.5902,15078.0
2019-06-13 12:50:00,79.42,79.51,79.39,79.51,9542.0,67.6072,67.6838,67.5817,67.6838,9542.0
2019-06-13 13:00:00,79.52,79.54,79.46,79.52,17200.0,67.6923,67.7094,67.6413,67.6923,17200.0
2019-06-13 13:10:00,79.53,79.61,79.53,79.58,15374.0,67.7008,67.7689,67.7008,67.7434,15374.0
2019-06-13 13:20:00,79.57,79.61,79.55,79.6,24109.0,67.7349,67.7689,67.7179,67.7604,24109.0
2019-06-13 13:30:00,79.61,79.64,79.53,79.57,24760.0,67.7689,67.7945,67.7008,67.7349,24760.0
2019-06-13 13:40:00,79.56,79.6,79.54,79.59,24592.0,67.7264,67.7604,67.7094,67.7519,24592.0
2019-06-13 13:50:00,79.6,79.61,79.53,79.53,14863.0,67.7604,67.7689,67.7008,67.7008,14863.0
2019-06-13 14:00:00,79.54,79.58,79.52,79.53,36374.0,67.7094,67.7434,67.6923,67.7008,36374.0
2019-06-13 14:10:00,79.54,79.57,79.53,79.57,37639.0,67.7094,67.7349,67.7008,67.7349,37639.0
2019-06-13 14:20:00,79.56,79.62,79.55,79.61,22477.0,67.7264,67.7775,67.7179,67.7689,22477.0
2019-06-13 14:30:00,79.59,79.79,79.59,79.78,30787.0,67.7519,67.9222,67.7519,67.9137,30787.0
2019-06-13 14:40:00,79.78,79.93,79.78,79.93,46103.0,67.9137,68.0413,67.9137,68.0413,46103.0
2019-06-13 14:50:00,79.93,79.95,79.8,79.8,88937.0,68.0413,68.0584,67.9307,67.9307,88937.0
2019-06-13 15:00:00,79.8,79.85,79.59,79.61,87073.0,67.9307,67.9732,67.7519,67.7689,87073.0
2019-06-13 15:10:00,79.62,79.66,79.46,79.53,64454.0,67.7775,67.8115,67.6413,67.7008,64454.0
2019-06-13 15:20:00,79.53,79.6,79.49,79.6,58016.0,67.7008,67.7604,67.6668,67.7604,58016.0
2019-06-13 15:30:00,79.59,79.71,79.55,79.66,81984.0,67.7519,67.8541,67.7179,67.8115,81984.0
2019-06-13 15:40:00,79.67,79.73,79.64,79.68,112306.0,67.82,67.8711,67.7945,67.8285,112306.0
2019-06-13 15:50:00,79.68,80.0,79.68,79.96,376891.0,67.8285,68.1009,67.8285,68.0669,376891.0
2019-06-14 09:30:00,80.03,80.16,79.87,79.99,45226.0,68.1265,68.2371,67.9903,68.0924,45226.0
2019-06-14 09:40:00,80.02,80.1,79.95,80.04,22411.0,68.118,68.1861,68.0584,68.135,22411.0
2019-06-14 09:50:00,80.09,80.47,79.98,80.28,36193.0,68.1775,68.501,68.0839,68.3393,36193.0
2019-06-14 10:00:00,80.22,80.45,80.22,80.31,48336.0,68.2882,68.484,68.2882,68.3648,48336.0
2019-06-14 10:10:00,80.35,80.56,80.34,80.51,20056.0,68.3989,68.5776,68.3904,68.5351,20056.0
2019-06-14 10:20:00,80.5,80.61,80.22,80.29,54645.0,68.5266,68.6202,68.2882,68.3478,54645.0
2019-06-14 10:30:00,80.28,80.38,80.18,80.21,31336.0,68.3393,68.4244,68.2542,68.2797,31336.0
2019-06-14 10:40:00,80.2,80.26,80.08,80.17,50874.0,68.2712,68.3223,68.169,68.2457,50874.0
2019-06-14 10:50:00,80.19,80.29,80.13,80.29,13147.0,68.2627,68.3478,68.2116,68.3478,13147.0
2019-06-14 11:00:00,80.26,80.28,80.18,80.25,13516.0,68.3223,68.3393,68.2542,68.3138,13516.0
2019-06-14 11:10:00,80.22,80.26,80.14,80.2,21389.0,68.2882,68.3223,68.2201,68.2712,21389.0
2019-06-14 11:20:00,80.16,80.34,80.16,80.3,13671.0,68.2371,68.3904,68.2371,68.3563,13671.0
2019-06-14 11:30:00,80.32,80.33,80.15,80.22,44288.0,68.3733,68.3819,68.2286,68.2882,44288.0
2019-06-14 11:40:00,80.22,80.22,80.14,80.15,10557.0,68.2882,68.2882,68.2201,68.2286,10557.0
2019-06-14 11:50:00,80.14,80.21,80.06,80.11,49436.0,68.2201,68.2797,68.152,68.1946,49436.0
2019-06-14 12:00:00,80.11,80.11,80.01,80.03,20032.0,68.1946,68.1946,68.1094,68.1265,20032.0
2019-06-14 12:10:00,80.04,80.1,80.03,80.1,16456.0,68.135,68.1861,68.1265,68.1861,16456.0
2019-06-14 12:20:00,80.09,80.15,80.08,80.15,10025.0,68.1775,68.2286,68.169,68.2286,10025.0
2019-06-14 12:30:00,80.15,80.26,80.15,80.26,10008.0,68.2286,68.3223,68.2286,68.3223,10008.0
2019-06-14 12:40:00,80.25,80.26,80.2,80.21,10147.0,68.3138,68.3223,68.2712,68.2797,10147.0
2019-06-14 12:50:00,80.21,80.24,80.13,80.18,27933.0,68.2797,68.3052,68.2116,68.2542,27933.0
2019-06-14 13:00:00,80.17,80.25,80.17,80.18,8903.0,68.2457,68.3138,68.2457,68.2542,8903.0
2019-06-14 13:10:00,80.16,80.22,80.16,80.21,7622.0,68.2371,68.2882,68.2371,68.2797,7622.0
2019-06-14 13:20:00,80.22,80.23,80.08,80.1,9776.0,68.2882,68.2967,68.169,68.1861,9776.0
2019-06-14 13:30:00,80.09,80.1,79.97,80.0,38335.0,68.1775,68.1861,68.0754,68.1009,38335.0
2019-06-14 13:40:00,80.01,80.01,79.91,79.95,12819.0,68.1094,68.1094,68.0243,68.0584,12819.0
2019-06-14 13:50:00,79.96,80.0,79.9,79.9,8343.0,68.0669,68.1009,68.0158,68.0158,8343.0
2019-06-14 14:00:00,79.91,79.92,79.85,79.9,17388.0,68.0243,68.0328,67.9732,68.0158,17388.0
2019-06-14 14:10:00,79.9,80.02,79.86,80.02,44248.0,68.0158,68.118,67.9818,68.118,44248.0
2019-06-14 14:20:00,80.02,80.06,80.01,80.03,33612.0,68.118,68.152,68.1094,68.1265,33612.0
2019-06-14 14:30:00,80.04,80.09,80.0,80.07,19393.0,68.135,68.1775,68.1009,68.1605,19393.0
2019-06-14 14:40:00,80.08,80.09,80.04,80.06,23268.0,68.169,68.1775,68.135,68.152,23268.0
2019-06-14 14:50:00,80.06,80.06,80.0,80.03,20015.0,68.152,68.152,68.1009,68.1265,20015.0
2019-06-14 15:00:00,80.02,80.06,79.97,80.0,29140.0,68.118,68.152,68.0754,68.1009,29140.0
2019-06-14 15:10:00,80.02,80.14,79.99,80.14,35101.0,68.118,68.2201,68.0924,68.2201,35101.0
2019-06-14 15:20:00,80.14,80.23,80.12,80.15,33798.0,68.2201,68.2967,68.2031,68.2286,33798.0
2019-06-14 15:30:00,80.15,80.24,80.14,80.19,42685.0,68.2286,68.3052,68.2201,68.2627,42685.0
2019-06-14 15:40:00,80.19,80.19,80.05,80.15,43874.0,68.2627,68.2627,68.1435,68.2286,43874.0
2019-06-14 15:50:00,80.15,80.23,79.95,79.96,222657.0,68.2286,68.2967,68.0584,68.0669,222657.0
2019-06-17 09:30:00,80.39,80.96,80.39,80.53,67424.0,68.4329,68.9181,68.4329,68.5521,67424.0
2019-06-17 09:40:00,80.53,80.71,80.51,80.64,30045.0,68.5521,68.7053,68.5351,68.6457,30045.0
2019-06-17 09:50:00,80.65,80.69,80.45,80.45,25622.0,68.6543,68.6883,68.484,68.484,25622.0
2019-06-17 10:00:00,80.45,80.49,80.26,80.41,24506.0,68.484,68.5181,68.3223,68.45,24506.0
2019-06-17 10:10:00,80.42,80.76,80.41,80.76,17913.0,68.4585,68.7479,68.45,68.7479,17913.0
2019-06-17 10:20:00,80.73,80.8,80.63,80.65,13423.0,68.7224,68.7819,68.6372,68.6543,13423.0
2019-06-17 10:30:00,80.66,80.74,80.64,80.69,21276.0,68.6628,68.7309,68.6457,68.6883,21276.0
2019-06-17 10:40:00,80.69,80.72,80.55,80.56,34787.0,68.6883,68.7138,68.5691,68.5776,34787.0
2019-06-17 10:50:00,80.58,80.72,80.56,80.7,14140.0,68.5947,68.7138,68.5776,68.6968,14140.0
2019-06-17 11:00:00,80.72,80.78,80.63,80.73,12436.0,68.7138,68.7649,68.6372,68.7224,12436.0
2019-06-17 11:10:00,80.72,80.75,80.67,80.68,40341.0,68.7138,68.7394,68.6713,68.6798,40341.0
2019-06-17 11:20:00,80.69,80.74,80.62,80.74,12167.0,68.6883,68.7309,68.6287,68.7309,12167.0
2019-06-17 11:30:00,80.74,80.74,80.6,80.65,11099.0,68.7309,68.7309,68.6117,68.6543,11099.0
2019-06-17 11:40:00,80.65,80.7,80.61,80.64,10996.0,68.6543,68.6968,68.6202,68.6457,10996.0
2019-06-17 11:50:00,80.64,80.71,80.58,80.71,25980.0,68.6457,68.7053,68.5947,68.7053,25980.0
2019-06-17 12:00:00,80.69,80.72,80.62,80.63,15574.0,68.6883,68.7138,68.6287,68.6372,15574.0
2019-06-17 12:10:00,80.64,80.69,80.64,80.66,15804.0,68.6457,68.6883,68.6457,68.6628,15804.0
2019-06-17 12:20:00,80.66,80.67,80.52,80.53,7470.0,68.6628,68.6713,68.5436,68.5521,7470.0
2019-06-17 12:30:00,80.52,80.58,80.46,80.55,18261.0,68.5436,68.5947,68.4925,68.5691,18261.0
2019-06-17 12:40:00,80.57,80.6,80.52,80.53,13268.0,68.5862,68.6117,68.5436,68.5521,13268.0
2019-06-17 12:50:00,80.53,80.57,80.48,80.56,12413.0,68.5521,68.5862,68.5095,68.5776,12413.0
2019-06-17 13:00:00,80.56,80.62,80.52,80.54,9259.0,68.5776,68.6287,68.5436,68.5606,9259.0
2019-06-17 13:10:00,80.55,80.6,80.54,80.6,11886.0,68.5691,68.6117,68.5606,68.6117,11886.0
2019-06-17 13:20:00,80.58,80.64,80.58,80.61,19954.0,68.5947,68.6457,68.5947,68.6202,19954.0
2019-06-17 13:30:00,80.6,80.69,80.53,80.66,17279.0,68.6117,68.6883,68.5521,68.6628,17279.0
2019-06-17 13:40:00,80.68,80.76,80.68,80.76,9016.0,68.6798,68.7479,68.6798,68.7479,9016.0
2019-06-17 13:50:00,80.75,80.86,80.73,80.75,11183.0,68.7394,68.833,68.7224,68.7394,11183.0
2019-06-17 14:00:00,80.76,80.85,80.75,80.77,10290.0,68.7479,68.8245,68.7394,68.7564,10290.0
2019-06-17 14:10:00,80.76,80.77,80.66,80.76,12315.0,68.7479,68.7564,68.6628,68.7479,12315.0
2019-06-17 14:20:00,80.74,80.83,80.71,80.77,15032.0,68.7309,68.8075,68.7053,68.7564,15032.0
2019-06-17 14:30:00,80.77,80.81,80.71,80.75,19744.0,68.7564,68.7905,68.7053,68.7394,19744.0
2019-06-17 14:40:00,80.75,80.81,80.7,80.71,19223.0,68.7394,68.7905,68.6968,68.7053,19223.0
2019-06-17 14:50:00,80.7,80.74,80.66,80.69,12358.0,68.6968,68.7309,68.6628,68.6883,12358.0
2019-06-17 15:00:00,80.69,80.87,80.63,80.83,27890.0,68.6883,68.8415,68.6372,68.8075,27890.0
2019-06-17 15:10:00,80.82,80.85,80.72,80.72,14718.0,68.799,68.8245,68.7138,68.7138,14718.0
2019-06-17 15:20:00,80.72,80.83,80.68,80.8,16601.0,68.7138,68.8075,68.6798,68.7819,16601.0
2019-06-17 15:30:00,80.78,80.78,80.64,80.69,44916.0,68.7649,68.7649,68.6457,68.6883,44916.0
2019-06-17 15:40:00,80.68,80.78,80.66,80.71,36758.0,68.6798,68.7649,68.6628,68.7053,36758.0
2019-06-17 15:50:00,80.72,81.0,80.66,80.92,177912.0,68.7138,68.9522,68.6628,68.8841,177912.0
2019-06-18 09:30:00,81.43,81.88,81.24,81.77,75295.0,69.3182,69.7013,69.1565,69.6077,75295.0
2019-06-18 09:40:00,81.81,82.0,81.66,82.0,26182.0,69.6417,69.8035,69.514,69.8035,26182.0
2019-06-18 09:50:00,82.04,82.04,81.63,81.66,35063.0,69.8375,69.8375,69.4885,69.514,35063.0
2019-06-18 10:00:00,81.67,81.8,81.38,81.38,44918.0,69.5225,69.6332,69.2757,69.2757,44918.0
2019-06-18 10:10:00,81.36,81.4,81.23,81.34,95330.0,69.2587,69.2927,69.148,69.2416,95330.0
2019-06-18 10:20:00,81.32,81.43,81.2,81.24,22159.0,69.2246,69.3182,69.1224,69.1565,22159.0
2019-06-18 10:30:00,81.22,81.33,81.1,81.17,33760.0,69.1395,69.2331,69.0373,69.0969,33760.0
2019-06-18 10:40:00,81.17,81.24,81.04,81.1,16784.0,69.0969,69.1565,68.9862,69.0373,16784.0
2019-06-18 10:50:00,81.1,81.3,81.05,81.22,18571.0,69.0373,69.2076,68.9948,69.1395,18571.0
2019-06-18 11:00:00,81.24,81.31,81.06,81.07,21414.0,69.1565,69.2161,69.0033,69.0118,21414.0
2019-06-18 11:10:00,81.08,81.13,80.87,80.88,45750.0,69.0203,69.0629,68.8415,68.85,45750.0
2019-06-18 11:20:00,80.87,80.9,80.72,80.73,62467.0,68.8415,68.8671,68.7138,68.7224,62467.0
2019-06-18 11:30:00,80.75,80.92,80.66,80.9,45350.0,68.7394,68.8841,68.6628,68.8671,45350.0
2019-06-18 11:40:00,80.91,80.92,80.74,80.78,13118.0,68.8756,68.8841,68.7309,68.7649,13118.0
2019-06-18 11:50:00,80.75,80.91,80.74,80.9,13440.0,68.7394,68.8756,68.7309,68.8671,13440.0
2019-06-18 12:00:00,80.9,80.92,80.83,80.83,15313.0,68.8671,68.8841,68.8075,68.8075,15313.0
2019-06-18 12:10:00,80.84,80.95,80.83,80.83,24153.0,68.816,68.9096,68.8075,68.8075,24153.0
2019-06-18 12:20:00,80.84,80.84,80.68,80.73,16123.0,68.816,68.816,68.6798,68.7224,16123.0
2019-06-18 12:30:00,80.72,80.73,80.55,80.57,18683.0,68.7138,68.7224,68.5691,68.5862,18683.0
2019-06-18 12:40:00,80.57,80.69,80.57,80.61,20241.0,68.5862,68.6883,68.5862,68.6202,20241.0
2019-06-18 12:50:00,80.61,80.61,80.53,80.55,14759.0,68.6202,68.6202,68.5521,68.5691,14759.0
2019-06-18 13:00:00,80.56,80.57,80.46,80.48,20483.0,68.5776,68.5862,68.4925,68.5095,20483.0
2019-06-18 13:10:00,80.47,80.52,80.41,80.41,26595.0,68.501,68.5436,68.45,68.45,26595.0
2019-06-18 13:20:00,80.42,80.45,80.36,80.41,15304.0,68.4585,68.484,68.4074,68.45,15304.0
2019-06-18 13:30:00,80.42,80.47,80.33,80.35,23648.0,68.4585,68.501,68.3819,68.3989,23648.0
2019-06-18 13:40:00,80.34,80.37,80.3,80.32,16668.0,68.3904,68.4159,68.3563,68.3733,16668.0
2019-06-18 13:50:00,80.31,80.34,80.25,80.33,25606.0,68.3648,68.3904,68.3138,68.3819,25606.0
2019-06-18 14:00:00,80.33,80.39,80.24,80.24,26190.0,68.3819,68.4329,68.3052,68.3052,26190.0
2019-06-18 14:10:00,80.24,80.25,80.17,80.2,21439.0,68.3052,68.3138,68.2457,68.2712,21439.0
2019-06-18 14:20:00,80.2,80.2,80.12,80.13,15396.0,68.2712,68.2712,68.2031,68.2116,15396.0
2019-06-18 14:30:00,80.13,80.29,80.13,80.17,15978.0,68.2116,68.3478,68.2116,68.2457,15978.0
2019-06-18 14:40:00,80.19,80.28,80.17,80.26,10207.0,68.2627,68.3393,68.2457,68.3223,10207.0
2019-06-18 14:50:00,80.26,80.26,80.16,80.2,12370.0,68.3223,68.3223,68.2371,68.2712,12370.0
2019-06-18 15:00:00,80.2,80.45,80.18,80.35,24501.0,68.2712,68.484,68.2542,68.3989,24501.0
2019-06-18 15:10:00,80.36,80.43,80.34,80.43,14432.0,68.4074,68.467,68.3904,68.467,14432.0
2019-06-18 15:20:00,80.43,80.44,80.34,80.38,20669.0,68.467,68.4755,68.3904,68.4244,20669.0
2019-06-18 15:30:00,80.36,80.48,80.22,80.48,30307.0,68.4074,68.5095,68.2882,68.5095,30307.0
2019-06-18 15:40:00,80.47,80.54,80.42,80.48,58755.0,68.501,68.5606,68.4585,68.5095,58755.0
2019-06-18 15:50:00,80.48,80.52,80.41,80.5,169303.0,68.5095,68.5436,68.45,68.5266,169303.0
2019-06-19 09:30:00,80.25,80.5,80.11,80.42,33743.0,68.3138,68.5266,68.1946,68.4585,33743.0
2019-06-19 09:40:00,80.38,80.4,80.04,80.36,13575.0,68.4244,68.4414,68.135,68.4074,13575.0
2019-06-19 09:50:00,80.37,80.46,80.28,80.34,18945.0,68.4159,68.4925,68.3393,68.3904,18945.0
2019-06-19 10:00:00,80.31,80.5,80.26,80.43,19222.0,68.3648,68.5266,68.3223,68.467,19222.0
2019-06-19 10:10:00,80.42,80.65,80.41,80.65,26902.0,68.4585,68.6543,68.45,68.6543,26902.0
2019-06-19 10:20:00,80.66,80.81,80.62,80.72,15680.0,68.6628,68.7905,68.6287,68.7138,15680.0
2019-06-19 10:30:00,80.7,80.77,80.61,80.71,10246.0,68.6968,68.7564,68.6202,68.7053,10246.0
2019-06-19 10:40:00,80.73,80.82,80.68,80.82,18486.0,68.7224,68.799,68.6798,68.799,18486.0
2019-06-19 10:50:00,80.81,80.87,80.68,80.76,12527.0,68.7905,68.8415,68.6798,68.7479,12527.0
2019-06-19 11:00:00,80.74,80.82,80.66,80.81,25413.0,68.7309,68.799,68.6628,68.7905,25413.0
2019-06-19 11:10:00,80.8,80.81,80.65,80.65,16394.0,68.7819,68.7905,68.6543,68.6543,16394.0
2019-06-19 11:20:00,80.67,80.79,80.63,80.78,27493.0,68.6713,68.7734,68.6372,68.7649,27493.0
2019-06-19 11:30:00,80.81,80.84,80.66,80.7,10155.0,68.7905,68.816,68.6628,68.6968,10155.0
2019-06-19 11:40:00,80.7,80.81,80.69,80.81,9708.0,68.6968,68.7905,68.6883,68.7905,9708.0
2019-06-19 11:50:00,80.81,80.88,80.72,80.8,13556.0,68.7905,68.85,68.7138,68.7819,13556.0
2019-06-19 12:00:00,80.83,80.86,80.76,80.8,8004.0,68.8075,68.833,68.7479,68.7819,8004.0
2019-06-19 12:10:00,80.81,80.83,80.73,80.77,13079.0,68.7905,68.8075,68.7224,68.7564,13079.0
2019-06-19 12:20:00,80.78,80.81,80.75,80.76,11709.0,68.7649,68.7905,68.7394,68.7479,11709.0
2019-06-19 12:30:00,80.79,80.8,80.73,80.78,14443.0,68.7734,68.7819,68.7224,68.7649,14443.0
2019-06-19 12:40:00,80.77,80.77,80.7,80.74,10397.0,68.7564,68.7564,68.6968,68.7309,10397.0
2019-06-19 12:50:00,80.76,80.81,80.75,80.78,15217.0,68.7479,68.7905,68.7394,68.7649,15217.0
2019-06-19 13:00:00,80.78,80.91,80.78,80.88,9787.0,68.7649,68.8756,68.7649,68.85,9787.0
2019-06-19 13:10:00,80.87,80.87,80.8,80.8,9567.0,68.8415,68.8415,68.7819,68.7819,9567.0
2019-06-19 13:20:00,80.79,80.86,80.79,80.83,16369.0,68.7734,68.833,68.7734,68.8075,16369.0
2019-06-19 13:30:00,80.82,80.89,80.81,80.84,30562.0,68.799,68.8586,68.7905,68.816,30562.0
2019-06-19 13:40:00,80.84,80.87,80.78,80.78,11020.0,68.816,68.8415,68.7649,68.7649,11020.0
2019-06-19 13:50:00,80.78,80.82,80.7,80.82,50330.0,68.7649,68.799,68.6968,68.799,50330.0
2019-06-19 14:00:00,80.85,81.39,80.75,81.18,60962.0,68.8245,69.2842,68.7394,69.1054,60962.0
2019-06-19 14:10:00,81.19,81.38,81.11,81.31,19763.0,69.1139,69.2757,69.0458,69.2161,19763.0
2019-06-19 14:20:00,81.32,81.43,81.24,81.38,27325.0,69.2246,69.3182,69.1565,69.2757,27325.0
2019-06-19 14:30:00,81.4,81.65,81.37,81.55,25914.0,69.2927,69.5055,69.2672,69.4204,25914.0
2019-06-19 14:40:00,81.55,81.55,81.39,81.45,13335.0,69.4204,69.4204,69.2842,69.3353,13335.0
2019-06-19 14:50:00,81.47,81.62,81.47,81.54,34349.0,69.3523,69.48,69.3523,69.4119,34349.0
2019-06-19 15:00:00,81.52,81.75,81.51,81.71,33891.0,69.3949,69.5906,69.3863,69.5566,33891.0
2019-06-19 15:10:00,81.7,81.86,81.64,81.85,25992.0,69.5481,69.6843,69.497,69.6758,25992.0
2019-06-19 15:20:00,81.85,81.86,81.7,81.76,29422.0,69.6758,69.6843,69.5481,69.5992,29422.0
2019-06-19 15:30:00,81.76,81.89,81.46,81.48,64297.0,69.5992,69.7098,69.3438,69.3608,64297.0
2019-06-19 15:40:00,81.49,81.75,81.48,81.67,39076.0,69.3693,69.5906,69.3608,69.5225,39076.0
2019-06-19 15:50:00,81.68,81.81,81.5,81.53,168468.0,69.5311,69.6417,69.3778,69.4034,168468.0
2019-06-20 09:30:00,82.21,82.61,81.98,82.3,116438.0,69.9822,70.3227,69.7864,70.0588,116438.0
2019-06-20 09:40:00,82.25,82.63,82.25,82.49,80050.0,70.0163,70.3398,70.0163,70.2206,80050.0
2019-06-20 09:50:00,82.49,82.57,82.28,82.43,72023.0,70.2206,70.2887,70.0418,70.1695,72023.0
2019-06-20 10:00:00,82.4,82.57,82.29,82.49,64152.0,70.144,70.2887,70.0503,70.2206,64152.0
2019-06-20 10:10:00,82.48,82.63,82.45,82.53,25832.0,70.2121,70.3398,70.1865,70.2546,25832.0
2019-06-20 10:20:00,82.56,82.56,82.3,82.38,26876.0,70.2802,70.2802,70.0588,70.1269,26876.0
2019-06-20 10:30:00,82.38,82.42,82.28,82.34,40969.0,70.1269,70.161,70.0418,70.0929,40969.0
2019-06-20 10:40:00,82.35,82.43,82.3,82.35,32446.0,70.1014,70.1695,70.0588,70.1014,32446.0
2019-06-20 10:50:00,82.36,82.48,82.34,82.34,41394.0,70.1099,70.2121,70.0929,70.0929,41394.0
2019-06-20 11:00:00,82.35,82.51,82.31,82.51,31137.0,70.1014,70.2376,70.0674,70.2376,31137.0
2019-06-20 11:10:00,82.55,82.63,82.41,82.56,27769.0,70.2717,70.3398,70.1525,70.2802,27769.0
2019-06-20 11:20:00,82.56,82.57,82.45,82.48,23229.0,70.2802,70.2887,70.1865,70.2121,23229.0
2019-06-20 11:30:00,82.47,82.5,82.37,82.5,33421.0,70.2036,70.2291,70.1184,70.2291,33421.0
2019-06-20 11:40:00,82.5,82.54,82.45,82.52,19163.0,70.2291,70.2631,70.1865,70.2461,19163.0
2019-06-20 11:50:00,82.53,82.64,82.53,82.55,25574.0,70.2546,70.3483,70.2546,70.2717,25574.0
2019-06-20 12:00:00,82.55,82.68,82.51,82.67,33553.0,70.2717,70.3823,70.2376,70.3738,33553.0
2019-06-20 12:10:00,82.67,82.68,82.35,82.38,24958.0,70.3738,70.3823,70.1014,70.1269,24958.0
2019-06-20 12:20:00,82.39,82.63,82.36,82.54,34020.0,70.1355,70.3398,70.1099,70.2631,34020.0
2019-06-20 12:30:00,82.51,82.55,82.45,82.5,24840.0,70.2376,70.2717,70.1865,70.2291,24840.0
2019-06-20 12:40:00,82.5,82.57,82.46,82.57,31931.0,70.2291,70.2887,70.195,70.2887,31931.0
2019-06-20 12:50:00,82.57,82.59,82.5,82.52,12881.0,70.2887,70.3057,70.2291,70.2461,12881.0
2019-06-20 13:00:00,82.53,82.57,82.5,82.55,20005.0,70.2546,70.2887,70.2291,70.2717,20005.0
2019-06-20 13:10:00,82.56,82.61,82.5,82.61,18127.0,70.2802,70.3227,70.2291,70.3227,18127.0
2019-06-20 13:20:00,82.6,82.62,82.54,82.61,14242.0,70.3142,70.3312,70.2631,70.3227,14242.0
2019-06-20 13:30:00,82.62,82.63,82.48,82.55,27975.0,70.3312,70.3398,70.2121,70.2717,27975.0
2019-06-20 13:40:00,82.56,82.57,82.44,82.52,48595.0,70.2802,70.2887,70.178,70.2461,48595.0
2019-06-20 13:50:00,82.5,82.56,82.41,82.53,68702.0,70.2291,70.2802,70.1525,70.2546,68702.0
2019-06-20 14:00:00,82.53,82.57,82.49,82.51,29824.0,70.2546,70.2887,70.2206,70.2376,29824.0
2019-06-20 14:10:00,82.51,82.72,82.45,82.67,44500.0,70.2376,70.4164,70.1865,70.3738,44500.0
2019-06-20 14:20:00,82.66,82.67,82.51,82.54,21853.0,70.3653,70.3738,70.2376,70.2631,21853.0
2019-06-20 14:30:00,82.51,82.64,82.51,82.62,24162.0,70.2376,70.3483,70.2376,70.3312,24162.0
2019-06-20 14:40:00,82.63,82.72,82.6,82.7,26926.0,70.3398,70.4164,70.3142,70.3993,26926.0
2019-06-20 14:50:00,82.7,82.78,82.69,82.71,38828.0,70.3993,70.4674,70.3908,70.4079,38828.0
2019-06-20 15:00:00,82.7,82.76,82.67,82.71,40530.0,70.3993,70.4504,70.3738,70.4079,40530.0
2019-06-20 15:10:00,82.72,82.76,82.68,82.73,86314.0,70.4164,70.4504,70.3823,70.4249,86314.0
2019-06-20 15:20:00,82.74,82.77,82.57,82.58,44038.0,70.4334,70.4589,70.2887,70.2972,44038.0
2019-06-20 15:30:00,82.58,82.6,82.42,82.5,60393.0,70.2972,70.3142,70.161,70.2291,60393.0
2019-06-20 15:40:00,82.5,82.82,82.5,82.71,115991.0,70.2291,70.5015,70.2291,70.4079,115991.0
2019-06-20 15:50:00,82.73,82.75,82.46,82.47,348310.0,70.4249,70.4419,70.195,70.2036,348310.0
2019-06-21 09:30:00,82.13,82.13,81.41,81.78,617068.0,69.9141,69.9141,69.3012,69.6162,617068.0
2019-06-21 09:40:00,81.82,81.99,81.77,81.9,58508.0,69.6502,69.7949,69.6077,69.7183,58508.0
2019-06-21 09:50:00,81.92,81.92,81.64,81.76,31843.0,69.7354,69.7354,69.497,69.5992,31843.0
2019-06-21 10:00:00,81.74,81.83,81.53,81.62,30090.0,69.5821,69.6587,69.4034,69.48,30090.0
2019-06-21 10:10:00,81.61,81.77,81.54,81.61,22508.0,69.4715,69.6077,69.4119,69.4715,22508.0
2019-06-21 10:20:00,81.59,81.74,81.56,81.7,34717.0,69.4544,69.5821,69.4289,69.5481,34717.0
2019-06-21 10:30:00,81.7,81.78,81.59,81.6,39917.0,69.5481,69.6162,69.4544,69.463,39917.0
2019-06-21 10:40:00,81.61,81.65,81.47,81.48,25214.0,69.4715,69.5055,69.3523,69.3608,25214.0
2019-06-21 10:50:00,81.48,81.49,81.33,81.33,20763.0,69.3608,69.3693,69.2331,69.2331,20763.0
2019-06-21 11:00:00,81.33,81.8,81.32,81.71,55523.0,69.2331,69.6332,69.2246,69.5566,55523.0
2019-06-21 11:10:00,81.72,81.76,81.63,81.65,43512.0,69.5651,69.5992,69.4885,69.5055,43512.0
2019-06-21 11:20:00,81.66,81.7,81.55,81.59,30633.0,69.514,69.5481,69.4204,69.4544,30633.0
2019-06-21 11:30:00,81.61,81.64,81.49,81.49,60849.0,69.4715,69.497,69.3693,69.3693,60849.0
2019-06-21 11:40:00,81.48,81.55,81.47,81.51,19198.0,69.3608,69.4204,69.3523,69.3863,19198.0
2019-06-21 11:50:00,81.51,81.56,81.41,81.56,12143.0,69.3863,69.4289,69.3012,69.4289,12143.0
2019-06-21 12:00:00,81.56,81.63,81.51,81.51,19256.0,69.4289,69.4885,69.3863,69.3863,19256.0
2019-06-21 12:10:00,81.5,81.56,81.46,81.52,14998.0,69.3778,69.4289,69.3438,69.3949,14998.0
2019-06-21 12:20:00,81.52,81.6,81.5,81.57,20110.0,69.3949,69.463,69.3778,69.4374,20110.0
2019-06-21 12:30:00,81.58,81.59,81.49,81.51,12879.0,69.4459,69.4544,69.3693,69.3863,12879.0
2019-06-21 12:40:00,81.52,81.64,81.52,81.62,9795.0,69.3949,69.497,69.3949,69.48,9795.0
2019-06-21 12:50:00,81.61,81.63,81.53,81.56,12318.0,69.4715,69.4885,69.4034,69.4289,12318.0
2019-06-21 13:00:00,81.57,81.62,81.52,81.58,23678.0,69.4374,69.48,69.3949,69.4459,23678.0
2019-06-21 13:10:00,81.58,81.61,81.52,81.54,14114.0,69.4459,69.4715,69.3949,69.4119,14114.0
2019-06-21 13:20:00,81.55,81.56,81.43,81.47,21616.0,69.4204,69.4289,69.3182,69.3523,21616.0
2019-06-21 13:30:00,81.48,81.53,81.46,81.51,19408.0,69.3608,69.4034,69.3438,69.3863,19408.0
2019-06-21 13:40:00,81.51,81.55,81.48,81.52,28356.0,69.3863,69.4204,69.3608,69.3949,28356.0
2019-06-21 13:50:00,81.53,81.55,81.47,81.51,28390.0,69.4034,69.4204,69.3523,69.3863,28390.0
2019-06-21 14:00:00,81.54,81.59,81.45,81.49,21223.0,69.4119,69.4544,69.3353,69.3693,21223.0
2019-06-21 14:10:00,81.48,81.54,81.45,81.48,20455.0,69.3608,69.4119,69.3353,69.3608,20455.0
2019-06-21 14:20:00,81.48,81.59,81.46,81.57,19735.0,69.3608,69.4544,69.3438,69.4374,19735.0
2019-06-21 14:30:00,81.58,81.82,81.56,81.77,34415.0,69.4459,69.6502,69.4289,69.6077,34415.0
2019-06-21 14:40:00,81.76,81.79,81.68,81.74,23699.0,69.5992,69.6247,69.5311,69.5821,23699.0
2019-06-21 14:50:00,81.75,81.83,81.73,81.81,24455.0,69.5906,69.6587,69.5736,69.6417,24455.0
2019-06-21 15:00:00,81.81,81.81,81.66,81.73,22898.0,69.6417,69.6417,69.514,69.5736,22898.0
2019-06-21 15:10:00,81.73,81.91,81.7,81.83,29438.0,69.5736,69.7268,69.5481,69.6587,29438.0
2019-06-21 15:20:00,81.83,81.84,81.64,81.66,29376.0,69.6587,69.6673,69.497,69.514,29376.0
2019-06-21 15:30:00,81.64,81.69,81.58,81.67,34312.0,69.497,69.5396,69.4459,69.5225,34312.0
2019-06-21 15:40:00,81.68,81.77,81.64,81.73,96825.0,69.5311,69.6077,69.497,69.5736,96825.0
2019-06-21 15:50:00,81.74,81.76,81.36,81.37,516563.0,69.5821,69.5992,69.2587,69.2672,516563.0
2019-06-24 09:30:00,81.68,81.75,80.6,80.61,63589.0,69.5311,69.5906,68.6117,68.6202,63589.0
2019-06-24 09:40:00,80.73,81.08,80.73,81.04,16089.0,68.7224,69.0203,68.7224,68.9862,16089.0
2019-06-24 09:50:00,81.04,81.15,80.8,80.86,12424.0,68.9862,69.0799,68.7819,68.833,12424.0
2019-06-24 10:00:00,80.84,81.01,80.79,80.98,12408.0,68.816,68.9607,68.7734,68.9352,12408.0
2019-06-24 10:10:00,80.97,81.08,80.9,81.04,17624.0,68.9267,69.0203,68.8671,68.9862,17624.0
2019-06-24 10:20:00,81.05,81.06,80.94,80.95,19778.0,68.9948,69.0033,68.9011,68.9096,19778.0
2019-06-24 10:30:00,80.97,80.98,80.7,80.77,15391.0,68.9267,68.9352,68.6968,68.7564,15391.0
2019-06-24 10:40:00,80.78,80.93,80.75,80.8,25300.0,68.7649,68.8926,68.7394,68.7819,25300.0
2019-06-24 10:50:00,80.8,80.96,80.77,80.93,18177.0,68.7819,68.9181,68.7564,68.8926,18177.0
2019-06-24 11:00:00,80.94,81.1,80.94,81.09,52161.0,68.9011,69.0373,68.9011,69.0288,52161.0
2019-06-24 11:10:00,81.1,81.15,81.01,81.04,41235.0,69.0373,69.0799,68.9607,68.9862,41235.0
2019-06-24 11:20:00,81.05,81.1,81.02,81.04,28551.0,68.9948,69.0373,68.9692,68.9862,28551.0
2019-06-24 11:30:00,81.05,81.06,80.95,81.06,17363.0,68.9948,69.0033,68.9096,69.0033,17363.0
2019-06-24 11:40:00,81.05,81.07,80.91,80.99,54904.0,68.9948,69.0118,68.8756,68.9437,54904.0
2019-06-24 11:50:00,81.0,81.0,80.7,80.7,67595.0,68.9522,68.9522,68.6968,68.6968,67595.0
2019-06-24 12:00:00,80.72,80.74,80.6,80.67,31943.0,68.7138,68.7309,68.6117,68.6713,31943.0
2019-06-24 12:10:00,80.67,80.74,80.64,80.66,20587.0,68.6713,68.7309,68.6457,68.6628,20587.0
2019-06-24 12:20:00,80.67,80.73,80.64,80.72,25211.0,68.6713,68.7224,68.6457,68.7138,25211.0
2019-06-24 12:30:00,80.72,80.76,80.7,80.73,23808.0,68.7138,68.7479,68.6968,68.7224,23808.0
2019-06-24 12:40:00,80.73,80.78,80.7,80.73,24117.0,68.7224,68.7649,68.6968,68.7224,24117.0
2019-06-24 12:50:00,80.73,80.78,80.7,80.73,35355.0,68.7224,68.7649,68.6968,68.7224,35355.0
2019-06-24 13:00:00,80.72,80.72,80.54,80.54,34668.0,68.7138,68.7138,68.5606,68.5606,34668.0
2019-06-24 13:10:00,80.55,80.59,80.52,80.55,19864.0,68.5691,68.6032,68.5436,68.5691,19864.0
2019-06-24 13:20:00,80.55,80.56,80.47,80.5,20036.0,68.5691,68.5776,68.501,68.5266,20036.0
2019-06-24 13:30:00,80.48,80.5,80.46,80.48,24702.0,68.5095,68.5266,68.4925,68.5095,24702.0
2019-06-24 13:40:00,80.49,80.5,80.37,80.4,31118.0,68.5181,68.5266,68.4159,68.4414,31118.0
2019-06-24 13:50:00,80.4,80.41,80.28,80.28,20513.0,68.4414,68.45,68.3393,68.3393,20513.0
2019-06-24 14:00:00,80.29,80.45,80.27,80.44,74998.0,68.3478,68.484,68.3308,68.4755,74998.0
2019-06-24 14:10:00,80.44,80.45,80.33,80.33,16879.0,68.4755,68.484,68.3819,68.3819,16879.0
2019-06-24 14:20:00,80.35,80.41,80.31,80.38,14969.0,68.3989,68.45,68.3648,68.4244,14969.0
2019-06-24 14:30:00,80.38,80.48,80.37,80.43,37455.0,68.4244,68.5095,68.4159,68.467,37455.0
2019-06-24 14:40:00,80.42,80.54,80.41,80.54,46614.0,68.4585,68.5606,68.45,68.5606,46614.0
2019-06-24 14:50:00,80.55,80.66,80.55,80.63,25319.0,68.5691,68.6628,68.5691,68.6372,25319.0
2019-06-24 15:00:00,80.64,80.64,80.37,80.42,42756.0,68.6457,68.6457,68.4159,68.4585,42756.0
2019-06-24 15:10:00,80.42,80.5,80.4,80.47,32849.0,68.4585,68.5266,68.4414,68.501,32849.0
2019-06-24 15:20:00,80.48,80.51,80.41,80.44,30805.0,68.5095,68.5351,68.45,68.4755,30805.0
2019-06-24 15:30:00,80.45,80.58,80.44,80.53,32879.0,68.484,68.5947,68.4755,68.5521,32879.0
2019-06-24 15:40:00,80.53,80.83,80.53,80.73,82866.0,68.5521,68.8075,68.5521,68.7224,82866.0
2019-06-24 15:50:00,80.73,80.86,80.55,80.61,192464.0,68.7224,68.833,68.5691,68.6202,192464.0
2019-06-25 09:30:00,80.9,81.11,80.61,81.09,96002.0,68.8671,69.0458,68.6202,69.0288,96002.0
2019-06-25 09:40:00,81.06,81.28,81.06,81.15,19855.0,69.0033,69.1906,69.0033,69.0799,19855.0
2019-06-25 09:50:00,81.14,81.17,81.06,81.06,32121.0,69.0714,69.0969,69.0033,69.0033,32121.0
2019-06-25 10:00:00,81.08,81.21,81.06,81.19,24784.0,69.0203,69.131,69.0033,69.1139,24784.0
2019-06-25 10:10:00,81.19,81.39,81.19,81.31,22154.0,69.1139,69.2842,69.1139,69.2161,22154.0
2019-06-25 10:20:00,81.3,81.45,81.3,81.45,20906.0,69.2076,69.3353,69.2076,69.3353,20906.0
2019-06-25 10:30:00,81.45,81.52,81.41,81.5,27539.0,69.3353,69.3949,69.3012,69.3778,27539.0
2019-06-25 10:40:00,81.48,81.62,81.46,81.59,26838.0,69.3608,69.48,69.3438,69.4544,26838.0
2019-06-25 10:50:00,81.59,81.64,81.53,81.59,20182.0,69.4544,69.497,69.4034,69.4544,20182.0
2019-06-25 11:00:00,81.58,81.6,81.5,81.51,20824.0,69.4459,69.463,69.3778,69.3863,20824.0
2019-06-25 11:10:00,81.51,81.55,81.46,81.47,21882.0,69.3863,69.4204,69.3438,69.3523,21882.0
2019-06-25 11:20:00,81.45,81.47,81.36,81.41,55148.0,69.3353,69.3523,69.2587,69.3012,55148.0
2019-06-25 11:30:00,81.43,81.52,81.38,81.39,42844.0,69.3182,69.3949,69.2757,69.2842,42844.0
2019-06-25 11:40:00,81.4,81.45,81.33,81.36,47880.0,69.2927,69.3353,69.2331,69.2587,47880.0
2019-06-25 11:50:00,81.38,81.39,81.24,81.25,23357.0,69.2757,69.2842,69.1565,69.165,23357.0
2019-06-25 12:00:00,81.26,81.26,81.05,81.09,23000.0,69.1735,69.1735,68.9948,69.0288,23000.0
2019-06-25 12:10:00,81.08,81.09,80.98,80.99,12531.0,69.0203,69.0288,68.9352,68.9437,12531.0
2019-06-25 12:20:00,81.01,81.11,80.99,81.05,17912.0,68.9607,69.0458,68.9437,68.9948,17912.0
2019-06-25 12:30:00,81.05,81.11,80.85,80.85,15161.0,68.9948,69.0458,68.8245,68.8245,15161.0
2019-06-25 12:40:00,80.83,80.97,80.77,80.92,14061.0,68.8075,68.9267,68.7564,68.8841,14061.0
2019-06-25 12:50:00,80.92,81.03,80.9,80.97,8528.0,68.8841,68.9777,68.8671,68.9267,8528.0
2019-06-25 13:00:00,80.96,80.96,80.8,80.93,12611.0,68.9181,68.9181,68.7819,68.8926,12611.0
2019-06-25 13:10:00,80.9,80.97,80.86,80.87,19415.0,68.8671,68.9267,68.833,68.8415,19415.0
2019-06-25 13:20:00,80.86,80.92,80.78,80.9,17769.0,68.833,68.8841,68.7649,68.8671,17769.0
2019-06-25 13:30:00,80.89,80.95,80.83,80.87,24104.0,68.8586,68.9096,68.8075,68.8415,24104.0
2019-06-25 13:40:00,80.87,80.98,80.82,80.92,135983.0,68.8415,68.9352,68.799,68.8841,135983.0
2019-06-25 13:50:00,80.93,80.94,80.86,80.88,11328.0,68.8926,68.9011,68.833,68.85,11328.0
2019-06-25 14:00:00,80.88,80.88,80.79,80.84,12783.0,68.85,68.85,68.7734,68.816,12783.0
2019-06-25 14:10:00,80.83,80.92,80.81,80.91,14574.0,68.8075,68.8841,68.7905,68.8756,14574.0
2019-06-25 14:20:00,80.88,80.92,80.83,80.83,18769.0,68.85,68.8841,68.8075,68.8075,18769.0
2019-06-25 14:30:00,80.83,80.84,80.53,80.63,31349.0,68.8075,68.816,68.5521,68.6372,31349.0
2019-06-25 14:40:00,80.62,80.62,80.49,80.53,17927.0,68.6287,68.6287,68.5181,68.5521,17927.0
2019-06-25 14:50:00,80.54,80.64,80.53,80.59,13111.0,68.5606,68.6457,68.5521,68.6032,13111.0
2019-06-25 15:00:00,80.64,80.67,80.57,80.65,29507.0,68.6457,68.6713,68.5862,68.6543,29507.0
2019-06-25 15:10:00,80.66,80.67,80.44,80.46,19060.0,68.6628,68.6713,68.4755,68.4925,19060.0
2019-06-25 15:20:00,80.46,80.61,80.46,80.58,24588.0,68.4925,68.6202,68.4925,68.5947,24588.0
2019-06-25 15:30:00,80.58,80.59,80.25,80.26,40447.0,68.5947,68.6032,68.3138,68.3223,40447.0
2019-06-25 15:40:00,80.23,80.24,79.95,79.95,90041.0,68.2967,68.3052,68.0584,68.0584,90041.0
2019-06-25 15:50:00,79.95,79.97,79.66,79.8,274356.0,68.0584,68.0754,67.8115,67.9307,274356.0
2019-06-26 09:30:00,79.89,80.18,79.33,79.52,44726.0,68.0073,68.2542,67.5306,67.6923,44726.0
2019-06-26 09:40:00,79.54,79.55,79.16,79.19,13231.0,67.7094,67.7179,67.3859,67.4114,13231.0
2019-06-26 09:50:00,79.15,79.15,78.77,78.84,58381.0,67.3774,67.3774,67.0539,67.1135,58381.0
2019-06-26 10:00:00,78.78,78.85,78.53,78.66,32481.0,67.0624,67.122,66.8496,66.9602,32481.0
2019-06-26 10:10:00,78.68,78.71,78.37,78.42,42779.0,66.9773,67.0028,66.7134,66.7559,42779.0
2019-06-26 10:20:00,78.41,78.41,78.09,78.09,17933.0,66.7474,66.7474,66.475,66.475,17933.0
2019-06-26 10:30:00,78.1,78.23,77.75,78.23,86723.0,66.4835,66.5942,66.1856,66.5942,86723.0
2019-06-26 10:40:00,78.18,78.62,78.13,78.52,59203.0,66.5516,66.9262,66.5091,66.8411,59203.0
2019-06-26 10:50:00,78.56,78.7,78.46,78.69,35449.0,66.8751,66.9943,66.79,66.9858,35449.0
2019-06-26 11:00:00,78.68,78.73,78.52,78.57,38150.0,66.9773,67.0198,66.8411,66.8836,38150.0
2019-06-26 11:10:00,78.57,78.67,78.46,78.47,30247.0,66.8836,66.9688,66.79,66.7985,30247.0
2019-06-26 11:20:00,78.47,78.51,78.33,78.38,21788.0,66.7985,66.8326,66.6793,66.7219,21788.0
2019-06-26 11:30:00,78.39,78.49,78.24,78.46,36030.0,66.7304,66.8155,66.6027,66.79,36030.0
2019-06-26 11:40:00,78.44,78.66,78.38,78.64,16268.0,66.773,66.9602,66.7219,66.9432,16268.0
2019-06-26 11:50:00,78.63,78.71,78.57,78.6,18191.0,66.9347,67.0028,66.8836,66.9092,18191.0
2019-06-26 12:00:00,78.64,78.91,78.64,78.89,41316.0,66.9432,67.1731,66.9432,67.156,41316.0
2019-06-26 12:10:00,78.9,78.93,78.8,78.82,14718.0,67.1645,67.1901,67.0794,67.0964,14718.0
2019-06-26 12:20:00,78.83,78.94,78.79,78.82,18788.0,67.105,67.1986,67.0709,67.0964,18788.0
2019-06-26 12:30:00,78.84,79.01,78.84,78.96,17137.0,67.1135,67.2582,67.1135,67.2156,17137.0
2019-06-26 12:40:00,78.96,79.03,78.88,78.89,16145.0,67.2156,67.2752,67.1475,67.156,16145.0
2019-06-26 12:50:00,78.9,78.92,78.83,78.89,21917.0,67.1645,67.1816,67.105,67.156,21917.0
2019-06-26 13:00:00,78.89,79.0,78.85,78.97,15729.0,67.156,67.2497,67.122,67.2241,15729.0
2019-06-26 13:10:00,78.95,79.06,78.94,79.04,12041.0,67.2071,67.3007,67.1986,67.2837,12041.0
2019-06-26 13:20:00,79.04,79.12,78.93,78.95,16879.0,67.2837,67.3518,67.1901,67.2071,16879.0
2019-06-26 13:30:00,78.95,79.0,78.83,78.91,18685.0,67.2071,67.2497,67.105,67.1731,18685.0
2019-06-26 13:40:00,78.92,78.94,78.83,78.9,16696.0,67.1816,67.1986,67.105,67.1645,16696.0
2019-06-26 13:50:00,78.92,79.1,78.91,79.1,71049.0,67.1816,67.3348,67.1731,67.3348,71049.0
2019-06-26 14:00:00,79.08,79.18,78.96,79.01,24271.0,67.3178,67.4029,67.2156,67.2582,24271.0
2019-06-26 14:10:00,79.0,79.04,78.85,78.86,47235.0,67.2497,67.2837,67.122,67.1305,47235.0
2019-06-26 14:20:00,78.86,78.89,78.59,78.59,30458.0,67.1305,67.156,66.9007,66.9007,30458.0
2019-06-26 14:30:00,78.57,78.57,78.17,78.25,27167.0,66.8836,66.8836,66.5431,66.6112,27167.0
2019-06-26 14:40:00,78.28,78.32,78.07,78.23,29628.0,66.6368,66.6708,66.458,66.5942,29628.0
2019-06-26 14:50:00,78.24,78.4,78.16,78.3,28464.0,66.6027,66.7389,66.5346,66.6538,28464.0
2019-06-26 15:00:00,78.31,78.5,78.3,78.41,31097.0,66.6623,66.824,66.6538,66.7474,31097.0
2019-06-26 15:10:00,78.4,78.5,78.3,78.47,28299.0,66.7389,66.824,66.6538,66.7985,28299.0
2019-06-26 15:20:00,78.48,78.48,78.22,78.22,40065.0,66.807,66.807,66.5857,66.5857,40065.0
2019-06-26 15:30:00,78.22,78.38,78.06,78.35,150865.0,66.5857,66.7219,66.4495,66.6964,150865.0
2019-06-26 15:40:00,78.37,78.43,78.21,78.31,88150.0,66.7134,66.7645,66.5772,66.6623,88150.0
2019-06-26 15:50:00,78.31,78.42,78.13,78.14,208202.0,66.6623,66.7559,66.5091,66.5176,208202.0
2019-06-27 09:30:00,78.68,79.46,78.68,79.15,47357.0,66.9773,67.6413,66.9773,67.3774,47357.0
2019-06-27 09:40:00,79.12,79.2,78.89,79.03,11322.0,67.3518,67.4199,67.156,67.2752,11322.0
2019-06-27 09:50:00,78.99,79.16,78.92,79.15,11262.0,67.2412,67.3859,67.1816,67.3774,11262.0
2019-06-27 10:00:00,79.13,79.29,79.03,79.15,25288.0,67.3603,67.4965,67.2752,67.3774,25288.0
2019-06-27 10:10:00,79.18,79.27,79.0,79.27,56547.0,67.4029,67.4795,67.2497,67.4795,56547.0
2019-06-27 10:20:00,79.22,79.41,79.18,79.4,16295.0,67.437,67.5987,67.4029,67.5902,16295.0
2019-06-27 10:30:00,79.45,79.49,79.22,79.28,17592.0,67.6327,67.6668,67.437,67.488,17592.0
2019-06-27 10:40:00,79.28,79.36,79.19,79.32,22882.0,67.488,67.5561,67.4114,67.5221,22882.0
2019-06-27 10:50:00,79.33,79.33,79.14,79.18,18953.0,67.5306,67.5306,67.3689,67.4029,18953.0
2019-06-27 11:00:00,79.19,79.28,79.13,79.17,11696.0,67.4114,67.488,67.3603,67.3944,11696.0
2019-06-27 11:10:00,79.18,79.25,79.09,79.18,22656.0,67.4029,67.4625,67.3263,67.4029,22656.0
2019-06-27 11:20:00,79.17,79.26,79.03,79.03,20379.0,67.3944,67.471,67.2752,67.2752,20379.0
2019-06-27 11:30:00,79.03,79.15,78.93,79.15,16711.0,67.2752,67.3774,67.1901,67.3774,16711.0
2019-06-27 11:40:00,79.13,79.18,79.09,79.12,6556.0,67.3603,67.4029,67.3263,67.3518,6556.0
2019-06-27 11:50:00,79.12,79.19,79.11,79.14,11239.0,67.3518,67.4114,67.3433,67.3689,11239.0
2019-06-27 12:00:00,79.14,79.18,79.03,79.04,26547.0,67.3689,67.4029,67.2752,67.2837,26547.0
2019-06-27 12:10:00,79.05,79.06,78.99,79.01,88774.0,67.2922,67.3007,67.2412,67.2582,88774.0
2019-06-27 12:20:00,79.0,79.01,78.85,78.86,43346.0,67.2497,67.2582,67.122,67.1305,43346.0
2019-06-27 12:30:00,78.86,78.97,78.86,78.89,14853.0,67.1305,67.2241,67.1305,67.156,14853.0
2019-06-27 12:40:00,78.91,78.95,78.88,78.9,35979.0,67.1731,67.2071,67.1475,67.1645,35979.0
2019-06-27 12:50:00,78.89,78.91,78.83,78.83,21534.0,67.156,67.1731,67.105,67.105,21534.0
2019-06-27 13:00:00,78.81,78.91,78.8,78.91,10337.0,67.0879,67.1731,67.0794,67.1731,10337.0
2019-06-27 13:10:00,78.93,79.0,78.9,79.0,9621.0,67.1901,67.2497,67.1645,67.2497,9621.0
2019-06-27 13:20:00,79.01,79.09,79.01,79.03,10846.0,67.2582,67.3263,67.2582,67.2752,10846.0
2019-06-27 13:30:00,79.03,79.12,79.03,79.12,8769.0,67.2752,67.3518,67.2752,67.3518,8769.0
2019-06-27 13:40:00,79.13,79.13,79.07,79.08,14375.0,67.3603,67.3603,67.3093,67.3178,14375.0
2019-06-27 13:50:00,79.08,79.08,78.99,79.01,13522.0,67.3178,67.3178,67.2412,67.2582,13522.0
2019-06-27 14:00:00,79.01,79.06,78.99,79.04,11560.0,67.2582,67.3007,67.2412,67.2837,11560.0
2019-06-27 14:10:00,79.04,79.1,79.04,79.06,31912.0,67.2837,67.3348,67.2837,67.3007,31912.0
2019-06-27 14:20:00,79.06,79.09,79.04,79.09,13927.0,67.3007,67.3263,67.2837,67.3263,13927.0
2019-06-27 14:30:00,79.1,79.11,79.04,79.08,29136.0,67.3348,67.3433,67.2837,67.3178,29136.0
2019-06-27 14:40:00,79.09,79.11,79.06,79.07,22875.0,67.3263,67.3433,67.3007,67.3093,22875.0
2019-06-27 14:50:00,79.07,79.08,78.94,78.99,30899.0,67.3093,67.3178,67.1986,67.2412,30899.0
2019-06-27 15:00:00,78.98,79.0,78.91,78.97,13803.0,67.2326,67.2497,67.1731,67.2241,13803.0
2019-06-27 15:10:00,78.99,79.07,78.95,78.98,19229.0,67.2412,67.3093,67.2071,67.2326,19229.0
2019-06-27 15:20:00,78.97,79.17,78.9,79.15,17196.0,67.2241,67.3944,67.1645,67.3774,17196.0
2019-06-27 15:30:00,79.15,79.25,79.04,79.25,27233.0,67.3774,67.4625,67.2837,67.4625,27233.0
2019-06-27 15:40:00,79.25,79.32,79.21,79.26,52506.0,67.4625,67.5221,67.4284,67.471,52506.0
2019-06-27 15:50:00,79.25,79.43,79.18,79.34,143644.0,67.4625,67.6157,67.4029,67.5391,143644.0
2019-06-28 09:30:00,79.46,79.83,79.42,79.5,32195.0,67.6413,67.9562,67.6072,67.6753,32195.0
2019-06-28 09:40:00,79.43,79.63,79.43,79.57,14905.0,67.6157,67.786,67.6157,67.7349,14905.0
2019-06-28 09:50:00,79.65,79.78,79.62,79.74,12245.0,67.803,67.9137,67.7775,67.8796,12245.0
2019-06-28 10:00:00,79.77,79.77,79.49,79.55,10089.0,67.9051,67.9051,67.6668,67.7179,10089.0
2019-06-28 10:10:00,79.58,79.64,79.45,79.51,20118.0,67.7434,67.7945,67.6327,67.6838,20118.0
2019-06-28 10:20:00,79.51,79.58,79.46,79.55,21196.0,67.6838,67.7434,67.6413,67.7179,21196.0
2019-06-28 10:30:00,79.56,79.67,79.54,79.61,44876.0,67.7264,67.82,67.7094,67.7689,44876.0
2019-06-28 10:40:00,79.62,79.83,79.6,79.68,20949.0,67.7775,67.9562,67.7604,67.8285,20949.0
2019-06-28 10:50:00,79.7,79.81,79.68,79.77,12213.0,67.8456,67.9392,67.8285,67.9051,12213.0
2019-06-28 11:00:00,79.73,79.76,79.68,79.72,15928.0,67.8711,67.8966,67.8285,67.8626,15928.0
2019-06-28 11:10:00,79.72,79.72,79.64,79.69,18484.0,67.8626,67.8626,67.7945,67.837,18484.0
2019-06-28 11:20:00,79.69,79.71,79.63,79.63,20953.0,67.837,67.8541,67.786,67.786,20953.0
2019-06-28 11:30:00,79.64,79.85,79.64,79.73,25437.0,67.7945,67.9732,67.7945,67.8711,25437.0
2019-06-28 11:40:00,79.72,79.84,79.68,79.75,12383.0,67.8626,67.9647,67.8285,67.8881,12383.0
2019-06-28 11:50:00,79.77,79.83,79.72,79.78,13190.0,67.9051,67.9562,67.8626,67.9137,13190.0
2019-06-28 12:00:00,79.8,79.83,79.74,79.79,12613.0,67.9307,67.9562,67.8796,67.9222,12613.0
2019-06-28 12:10:00,79.8,79.94,79.78,79.94,21901.0,67.9307,68.0499,67.9137,68.0499,21901.0
2019-06-28 12:20:00,79.95,80.19,79.95,80.08,26736.0,68.0584,68.2627,68.0584,68.169,26736.0
2019-06-28 12:30:00,80.09,80.12,80.0,80.05,18429.0,68.1775,68.2031,68.1009,68.1435,18429.0
2019-06-28 12:40:00,80.05,80.19,80.03,80.17,22709.0,68.1435,68.2627,68.1265,68.2457,22709.0
2019-06-28 12:50:00,80.19,80.26,80.19,80.21,9636.0,68.2627,68.3223,68.2627,68.2797,9636.0
2019-06-28 13:00:00,80.16,80.17,80.08,80.11,10115.0,68.2371,68.2457,68.169,68.1946,10115.0
2019-06-28 13:10:00,80.12,80.13,79.98,80.03,34843.0,68.2031,68.2116,68.0839,68.1265,34843.0
2019-06-28 13:20:00,80.03,80.16,79.99,80.16,14084.0,68.1265,68.2371,68.0924,68.2371,14084.0
2019-06-28 13:30:00,80.16,80.34,80.14,80.33,25656.0,68.2371,68.3904,68.2201,68.3819,25656.0
2019-06-28 13:40:00,80.34,80.4,80.28,80.31,23685.0,68.3904,68.4414,68.3393,68.3648,23685.0
2019-06-28 13:50:00,80.31,80.33,80.17,80.27,14385.0,68.3648,68.3819,68.2457,68.3308,14385.0
2019-06-28 14:00:00,80.27,80.27,80.13,80.18,16887.0,68.3308,68.3308,68.2116,68.2542,16887.0
2019-06-28 14:10:00,80.2,80.2,79.92,79.95,64579.0,68.2712,68.2712,68.0328,68.0584,64579.0
2019-06-28 14:20:00,79.94,80.13,79.94,80.12,31285.0,68.0499,68.2116,68.0499,68.2031,31285.0
2019-06-28 14:30:00,80.13,80.16,80.09,80.11,24560.0,68.2116,68.2371,68.1775,68.1946,24560.0
2019-06-28 14:40:00,80.11,80.16,80.09,80.15,21261.0,68.1946,68.2371,68.1775,68.2286,21261.0
2019-06-28 14:50:00,80.16,80.17,80.03,80.13,29184.0,68.2371,68.2457,68.1265,68.2116,29184.0
2019-06-28 15:00:00,80.13,80.13,80.03,80.09,35344.0,68.2116,68.2116,68.1265,68.1775,35344.0
2019-06-28 15:10:00,80.1,80.17,80.06,80.12,31458.0,68.1861,68.2457,68.152,68.2031,31458.0
2019-06-28 15:20:00,80.12,80.18,79.98,80.09,34448.0,68.2031,68.2542,68.0839,68.1775,34448.0
2019-06-28 15:30:00,80.09,80.15,79.87,79.96,105869.0,68.1775,68.2286,67.9903,68.0669,105869.0
2019-06-28 15:40:00,79.95,79.96,79.72,79.86,152292.0,68.0584,68.0669,67.8626,67.9818,152292.0
2019-06-28 15:50:00,79.85,80.14,79.81,80.06,370388.0,67.9732,68.2201,67.9392,68.152,370388.0
2019-07-01 09:30:00,80.91,80.98,80.11,80.24,44051.0,68.8756,68.9352,68.1946,68.3052,44051.0
2019-07-01 09:40:00,80.19,80.23,79.85,79.88,16379.0,68.2627,68.2967,67.9732,67.9988,16379.0
2019-07-01 09:50:00,79.85,79.88,79.41,79.44,18072.0,67.9732,67.9988,67.5987,67.6242,18072.0
2019-07-01 10:00:00,79.5,79.55,79.32,79.33,13908.0,67.6753,67.7179,67.5221,67.5306,13908.0
2019-07-01 10:10:00,79.26,79.36,78.98,79.04,40568.0,67.471,67.5561,67.2326,67.2837,40568.0
2019-07-01 10:20:00,79.02,79.26,79.02,79.15,42692.0,67.2667,67.471,67.2667,67.3774,42692.0
2019-07-01 10:30:00,79.2,79.52,79.17,79.49,11446.0,67.4199,67.6923,67.3944,67.6668,11446.0
2019-07-01 10:40:00,79.48,79.49,79.17,79.22,12676.0,67.6583,67.6668,67.3944,67.437,12676.0
2019-07-01 10:50:00,79.2,79.25,79.07,79.12,12197.0,67.4199,67.4625,67.3093,67.3518,12197.0
2019-07-01 11:00:00,79.1,79.13,78.93,78.98,25938.0,67.3348,67.3603,67.1901,67.2326,25938.0
2019-07-01 11:10:00,78.96,79.05,78.91,78.98,13074.0,67.2156,67.2922,67.1731,67.2326,13074.0
2019-07-01 11:20:00,78.97,79.02,78.88,78.92,21068.0,67.2241,67.2667,67.1475,67.1816,21068.0
2019-07-01 11:30:00,78.92,79.06,78.84,79.05,23250.0,67.1816,67.3007,67.1135,67.2922,23250.0
2019-07-01 11:40:00,79.05,79.09,78.92,78.99,18891.0,67.2922,67.3263,67.1816,67.2412,18891.0
2019-07-01 11:50:00,79.01,79.18,79.01,79.11,9930.0,67.2582,67.4029,67.2582,67.3433,9930.0
2019-07-01 12:00:00,79.15,79.36,79.13,79.33,8681.0,67.3774,67.5561,67.3603,67.5306,8681.0
2019-07-01 12:10:00,79.37,79.43,79.34,79.42,7761.0,67.5646,67.6157,67.5391,67.6072,7761.0
2019-07-01 12:20:00,79.43,79.44,79.33,79.38,5608.0,67.6157,67.6242,67.5306,67.5732,5608.0
2019-07-01 12:30:00,79.36,79.49,79.32,79.45,7168.0,67.5561,67.6668,67.5221,67.6327,7168.0
2019-07-01 12:40:00,79.45,79.5,79.41,79.5,6741.0,67.6327,67.6753,67.5987,67.6753,6741.0
2019-07-01 12:50:00,79.5,79.55,79.38,79.38,6799.0,67.6753,67.7179,67.5732,67.5732,6799.0
2019-07-01 13:00:00,79.43,79.57,79.39,79.53,11930.0,67.6157,67.7349,67.5817,67.7008,11930.0
2019-07-01 13:10:00,79.55,79.65,79.46,79.62,76489.0,67.7179,67.803,67.6413,67.7775,76489.0
2019-07-01 13:20:00,79.63,79.88,79.63,79.78,70282.0,67.786,67.9988,67.786,67.9137,70282.0
2019-07-01 13:30:00,79.77,79.8,79.64,79.75,12650.0,67.9051,67.9307,67.7945,67.8881,12650.0
2019-07-01 13:40:00,79.75,79.87,79.72,79.85,19781.0,67.8881,67.9903,67.8626,67.9732,19781.0
2019-07-01 13:50:00,79.86,79.9,79.82,79.87,10063.0,67.9818,68.0158,67.9477,67.9903,10063.0
2019-07-01 14:00:00,79.85,79.86,79.69,79.71,19390.0,67.9732,67.9818,67.837,67.8541,19390.0
2019-07-01 14:10:00,79.71,79.85,79.69,79.81,10032.0,67.8541,67.9732,67.837,67.9392,10032.0
2019-07-01 14:20:00,79.81,79.86,79.68,79.68,8931.0,67.9392,67.9818,67.8285,67.8285,8931.0
2019-07-01 14:30:00,79.67,79.71,79.52,79.52,17312.0,67.82,67.8541,67.6923,67.6923,17312.0
2019-07-01 14:40:00,79.51,79.57,79.48,79.5,18876.0,67.6838,67.7349,67.6583,67.6753,18876.0
2019-07-01 14:50:00,79.52,79.53,79.45,79.51,21254.0,67.6923,67.7008,67.6327,67.6838,21254.0
2019-07-01 15:00:00,79.52,79.67,79.45,79.49,32811.0,67.6923,67.82,67.6327,67.6668,32811.0
2019-07-01 15:10:00,79.5,79.64,79.49,79.51,20812.0,67.6753,67.7945,67.6668,67.6838,20812.0
2019-07-01 15:20:00,79.52,79.65,79.48,79.59,31515.0,67.6923,67.803,67.6583,67.7519,31515.0
2019-07-01 15:30:00,79.56,79.72,79.56,79.71,30057.0,67.7264,67.8626,67.7264,67.8541,30057.0
2019-07-01 15:40:00,79.72,79.95,79.71,79.95,66849.0,67.8626,68.0584,67.8541,68.0584,66849.0
2019-07-01 15:50:00,79.95,80.11,79.82,79.91,185872.0,68.0584,68.1946,67.9477,68.0243,185872.0
2019-07-02 09:30:00,80.29,80.5,80.01,80.48,72928.0,68.3478,68.5266,68.1094,68.5095,72928.0
2019-07-02 09:40:00,80.53,80.62,80.29,80.58,88308.0,68.5521,68.6287,68.3478,68.5947,88308.0
2019-07-02 09:50:00,80.6,80.8,80.51,80.78,19361.0,68.6117,68.7819,68.5351,68.7649,19361.0
2019-07-02 10:00:00,80.85,81.22,80.79,81.19,30808.0,68.8245,69.1395,68.7734,69.1139,30808.0
2019-07-02 10:10:00,81.21,81.35,81.03,81.35,48429.0,69.131,69.2501,68.9777,69.2501,48429.0
2019-07-02 10:20:00,81.36,81.46,81.29,81.37,18138.0,69.2587,69.3438,69.1991,69.2672,18138.0
2019-07-02 10:30:00,81.38,81.51,81.32,81.49,14789.0,69.2757,69.3863,69.2246,69.3693,14789.0
2019-07-02 10:40:00,81.53,81.55,81.31,81.41,23732.0,69.4034,69.4204,69.2161,69.3012,23732.0
2019-07-02 10:50:00,81.41,81.59,81.33,81.38,20562.0,69.3012,69.4544,69.2331,69.2757,20562.0
2019-07-02 11:00:00,81.36,81.41,81.28,81.33,16495.0,69.2587,69.3012,69.1906,69.2331,16495.0
2019-07-02 11:10:00,81.34,81.35,81.16,81.32,51416.0,69.2416,69.2501,69.0884,69.2246,51416.0
2019-07-02 11:20:00,81.32,81.48,81.27,81.3,19929.0,69.2246,69.3608,69.182,69.2076,19929.0
2019-07-02 11:30:00,81.29,81.4,81.27,81.33,24769.0,69.1991,69.2927,69.182,69.2331,24769.0
2019-07-02 11:40:00,81.32,81.54,81.3,81.46,48237.0,69.2246,69.4119,69.2076,69.3438,48237.0
2019-07-02 11:50:00,81.48,81.57,81.45,81.53,84545.0,69.3608,69.4374,69.3353,69.4034,84545.0
2019-07-02 12:00:00,81.53,81.57,81.45,81.48,36417.0,69.4034,69.4374,69.3353,69.3608,36417.0
2019-07-02 12:10:00,81.47,81.63,81.45,81.63,23441.0,69.3523,69.4885,69.3353,69.4885,23441.0
2019-07-02 12:20:00,81.64,81.64,81.44,81.49,32435.0,69.497,69.497,69.3268,69.3693,32435.0
2019-07-02 12:30:00,81.51,81.56,81.45,81.52,27275.0,69.3863,69.4289,69.3353,69.3949,27275.0
2019-07-02 12:40:00,81.52,81.54,81.45,81.46,16219.0,69.3949,69.4119,69.3353,69.3438,16219.0
2019-07-02 12:50:00,81.46,81.49,81.31,81.34,105360.0,69.3438,69.3693,69.2161,69.2416,105360.0
2019-07-02 13:00:00,81.35,81.41,81.3,81.38,48054.0,69.2501,69.3012,69.2076,69.2757,48054.0
2019-07-02 13:10:00,81.4,81.52,81.35,81.52,27038.0,69.2927,69.3949,69.2501,69.3949,27038.0
2019-07-02 13:20:00,81.51,81.59,81.49,81.52,47134.0,69.3863,69.4544,69.3693,69.3949,47134.0
2019-07-02 13:30:00,81.52,81.57,81.48,81.57,21061.0,69.3949,69.4374,69.3608,69.4374,21061.0
2019-07-02 13:40:00,81.56,81.56,81.44,81.47,22137.0,69.4289,69.4289,69.3268,69.3523,22137.0
2019-07-02 13:50:00,81.47,81.48,81.37,81.39,17327.0,69.3523,69.3608,69.2672,69.2842,17327.0
2019-07-02 14:00:00,81.38,81.53,81.38,81.48,19777.0,69.2757,69.4034,69.2757,69.3608,19777.0
2019-07-02 14:10:00,81.49,81.51,81.41,81.44,16788.0,69.3693,69.3863,69.3012,69.3268,16788.0
2019-07-02 14:20:00,81.44,81.53,81.42,81.45,36620.0,69.3268,69.4034,69.3097,69.3353,36620.0
2019-07-02 14:30:00,81.45,81.48,81.37,81.43,24784.0,69.3353,69.3608,69.2672,69.3182,24784.0
2019-07-02 14:40:00,81.42,81.5,81.41,81.46,17409.0,69.3097,69.3778,69.3012,69.3438,17409.0
2019-07-02 14:50:00,81.45,81.45,81.33,81.42,18719.0,69.3353,69.3353,69.2331,69.3097,18719.0
2019-07-02 15:00:00,81.41,81.49,81.4,81.47,21526.0,69.3012,69.3693,69.2927,69.3523,21526.0
2019-07-02 15:10:00,81.47,81.47,81.33,81.35,83536.0,69.3523,69.3523,69.2331,69.2501,83536.0
2019-07-02 15:20:00,81.37,81.38,81.3,81.31,34080.0,69.2672,69.2757,69.2076,69.2161,34080.0
2019-07-02 15:30:00,81.31,81.55,81.31,81.51,47380.0,69.2161,69.4204,69.2161,69.3863,47380.0
2019-07-02 15:40:00,81.51,81.59,81.44,81.45,76833.0,69.3863,69.4544,69.3268,69.3353,76833.0
2019-07-02 15:50:00,81.47,81.68,81.44,81.62,181302.0,69.3523,69.5311,69.3268,69.48,181302.0
2019-07-03 09:30:00,81.83,82.33,81.77,82.27,57582.0,69.6587,70.0844,69.6077,70.0333,57582.0
2019-07-03 09:40:00,82.21,82.24,82.06,82.09,28092.0,69.9822,70.0078,69.8545,69.8801,28092.0
2019-07-03 09:50:00,82.07,82.24,82.01,82.14,24852.0,69.863,70.0078,69.812,69.9226,24852.0
2019-07-03 10:00:00,82.1,82.2,82.02,82.06,30407.0,69.8886,69.9737,69.8205,69.8545,30407.0
2019-07-03 10:10:00,82.05,82.16,81.95,82.13,25755.0,69.846,69.9397,69.7609,69.9141,25755.0
2019-07-03 10:20:00,82.14,82.15,82.01,82.09,20884.0,69.9226,69.9311,69.812,69.8801,20884.0
2019-07-03 10:30:00,82.07,82.15,82.02,82.09,24112.0,69.863,69.9311,69.8205,69.8801,24112.0
2019-07-03 10:40:00,82.11,82.14,81.89,81.92,48925.0,69.8971,69.9226,69.7098,69.7354,48925.0
2019-07-03 10:50:00,81.93,82.02,81.72,81.99,21947.0,69.7439,69.8205,69.5651,69.7949,21947.0
2019-07-03 11:00:00,82.0,82.07,81.94,81.96,24379.0,69.8035,69.863,69.7524,69.7694,24379.0
2019-07-03 11:10:00,81.96,81.99,81.89,81.91,16676.0,69.7694,69.7949,69.7098,69.7268,16676.0
2019-07-03 11:20:00,81.89,82.04,81.87,82.0,21813.0,69.7098,69.8375,69.6928,69.8035,21813.0
2019-07-03 11:30:00,81.99,82.19,81.99,82.09,36839.0,69.7949,69.9652,69.7949,69.8801,36839.0
2019-07-03 11:40:00,82.09,82.16,82.03,82.09,22382.0,69.8801,69.9397,69.829,69.8801,22382.0
2019-07-03 11:50:00,82.1,82.17,82.07,82.16,23093.0,69.8886,69.9482,69.863,69.9397,23093.0
2019-07-03 12:00:00,82.17,82.22,82.14,82.17,23352.0,69.9482,69.9907,69.9226,69.9482,23352.0
2019-07-03 12:10:00,82.18,82.19,82.12,82.17,27389.0,69.9567,69.9652,69.9056,69.9482,27389.0
2019-07-03 12:20:00,82.16,82.43,82.13,82.38,62747.0,69.9397,70.1695,69.9141,70.1269,62747.0
2019-07-03 12:30:00,82.38,82.39,82.22,82.29,28062.0,70.1269,70.1355,69.9907,70.0503,28062.0
2019-07-03 12:40:00,82.27,82.45,82.26,82.45,28631.0,70.0333,70.1865,70.0248,70.1865,28631.0
2019-07-03 12:50:00,82.46,82.6,82.39,82.56,120354.0,70.195,70.3142,70.1355,70.2802,120354.0
2019-07-05 09:30:00,82.2,82.23,81.09,81.2,76230.0,69.9737,69.9992,69.0288,69.1224,76230.0
2019-07-05 09:40:00,81.13,81.15,80.76,80.91,45227.0,69.0629,69.0799,68.7479,68.8756,45227.0
2019-07-05 09:50:00,80.91,81.08,80.66,80.81,59667.0,68.8756,69.0203,68.6628,68.7905,59667.0
2019-07-05 10:00:00,80.75,81.2,80.74,81.2,12153.0,68.7394,69.1224,68.7309,69.1224,12153.0
2019-07-05 10:10:00,81.17,81.24,81.09,81.19,17512.0,69.0969,69.1565,69.0288,69.1139,17512.0
2019-07-05 10:20:00,81.18,81.49,81.18,81.36,8809.0,69.1054,69.3693,69.1054,69.2587,8809.0
2019-07-05 10:30:00,81.36,81.41,81.21,81.29,11049.0,69.2587,69.3012,69.131,69.1991,11049.0
2019-07-05 10:40:00,81.27,81.3,81.09,81.24,13140.0,69.182,69.2076,69.0288,69.1565,13140.0
2019-07-05 10:50:00,81.24,81.32,81.09,81.21,18955.0,69.1565,69.2246,69.0288,69.131,18955.0
2019-07-05 11:00:00,81.2,81.45,81.2,81.45,14097.0,69.1224,69.3353,69.1224,69.3353,14097.0
2019-07-05 11:10:00,81.44,81.7,81.43,81.67,10134.0,69.3268,69.5481,69.3182,69.5225,10134.0
2019-07-05 11:20:00,81.67,81.75,81.62,81.75,12386.0,69.5225,69.5906,69.48,69.5906,12386.0
2019-07-05 11:30:00,81.74,81.81,81.68,81.75,15275.0,69.5821,69.6417,69.5311,69.5906,15275.0
2019-07-05 11:40:00,81.75,81.75,81.62,81.7,10648.0,69.5906,69.5906,69.48,69.5481,10648.0
2019-07-05 11:50:00,81.76,81.85,81.75,81.81,6144.0,69.5992,69.6758,69.5906,69.6417,6144.0
2019-07-05 12:00:00,81.82,81.96,81.79,81.96,7947.0,69.6502,69.7694,69.6247,69.7694,7947.0
2019-07-05 12:10:00,81.96,82.11,81.92,82.08,11698.0,69.7694,69.8971,69.7354,69.8716,11698.0
2019-07-05 12:20:00,82.05,82.13,82.04,82.07,10159.0,69.846,69.9141,69.8375,69.863,10159.0
2019-07-05 12:30:00,82.08,82.16,82.05,82.15,18082.0,69.8716,69.9397,69.846,69.9311,18082.0
2019-07-05 12:40:00,82.16,82.32,82.16,82.29,11362.0,69.9397,70.0759,69.9397,70.0503,11362.0
2019-07-05 12:50:00,82.31,82.38,82.24,82.25,10149.0,70.0674,70.1269,70.0078,70.0163,10149.0
2019-07-05 13:00:00,82.27,82.27,82.1,82.15,11294.0,70.0333,70.0333,69.8886,69.9311,11294.0
2019-07-05 13:10:00,82.17,82.22,82.11,82.22,10635.0,69.9482,69.9907,69.8971,69.9907,10635.0
2019-07-05 13:20:00,82.24,82.34,82.23,82.24,12261.0,70.0078,70.0929,69.9992,70.0078,12261.0
2019-07-05 13:30:00,82.23,82.33,82.23,82.32,7618.0,69.9992,70.0844,69.9992,70.0759,7618.0
2019-07-05 13:40:00,82.32,82.43,82.3,82.41,14450.0,70.0759,70.1695,70.0588,70.1525,14450.0
2019-07-05 13:50:00,82.42,82.45,82.37,82.45,7459.0,70.161,70.1865,70.1184,70.1865,7459.0
2019-07-05 14:00:00,82.47,82.47,82.37,82.4,16044.0,70.2036,70.2036,70.1184,70.144,16044.0
2019-07-05 14:10:00,82.4,82.52,82.4,82.5,9064.0,70.144,70.2461,70.144,70.2291,9064.0
2019-07-05 14:20:00,82.51,82.52,82.42,82.42,11445.0,70.2376,70.2461,70.161,70.161,11445.0
2019-07-05 14:30:00,82.43,82.63,82.43,82.59,19846.0,70.1695,70.3398,70.1695,70.3057,19846.0
2019-07-05 14:40:00,82.58,82.59,82.46,82.51,13743.0,70.2972,70.3057,70.195,70.2376,13743.0
2019-07-05 14:50:00,82.52,82.99,82.49,82.79,175935.0,70.2461,70.6462,70.2206,70.476,175935.0
2019-07-05 15:00:00,82.8,82.83,82.55,82.62,34343.0,70.4845,70.51,70.2717,70.3312,34343.0
2019-07-05 15:10:00,82.63,82.63,82.31,82.33,24781.0,70.3398,70.3398,70.0674,70.0844,24781.0
2019-07-05 15:20:00,82.33,82.35,82.15,82.24,27495.0,70.0844,70.1014,69.9311,70.0078,27495.0
2019-07-05 15:30:00,82.25,82.32,82.08,82.21,34435.0,70.0163,70.0759,69.8716,69.9822,34435.0
2019-07-05 15:40:00,82.19,82.21,82.09,82.14,43306.0,69.9652,69.9822,69.8801,69.9226,43306.0
2019-07-05 15:50:00,82.14,82.46,82.13,82.43,128708.0,69.9226,70.195,69.9141,70.1695,128708.0
2019-07-08 09:30:00,82.2,82.25,81.76,81.94,81064.0,69.9737,70.0163,69.5992,69.7524,81064.0
2019-07-08 09:40:00,81.92,82.02,81.76,81.9,21134.0,69.7354,69.8205,69.5992,69.7183,21134.0
2019-07-08 09:50:00,81.92,82.06,81.76,81.76,14263.0,69.7354,69.8545,69.5992,69.5992,14263.0
2019-07-08 10:00:00,81.78,81.94,81.74,81.92,18129.0,69.6162,69.7524,69.5821,69.7354,18129.0
2019-07-08 10:10:00,81.92,82.15,81.89,82.1,24844.0,69.7354,69.9311,69.7098,69.8886,24844.0
2019-07-08 10:20:00,82.09,82.2,82.07,82.1,13949.0,69.8801,69.9737,69.863,69.8886,13949.0
2019-07-08 10:30:00,82.11,82.11,81.93,81.99,19936.0,69.8971,69.8971,69.7439,69.7949,19936.0
2019-07-08 10:40:00,81.97,82.08,81.94,81.95,18083.0,69.7779,69.8716,69.7524,69.7609,18083.0
2019-07-08 10:50:00,81.97,82.11,81.94,82.07,15745.0,69.7779,69.8971,69.7524,69.863,15745.0
2019-07-08 11:00:00,82.07,82.12,82.02,82.04,18404.0,69.863,69.9056,69.8205,69.8375,18404.0
2019-07-08 11:10:00,82.02,82.1,81.96,81.99,8901.0,69.8205,69.8886,69.7694,69.7949,8901.0
2019-07-08 11:20:00,81.99,82.17,81.99,82.15,11706.0,69.7949,69.9482,69.7949,69.9311,11706.0
2019-07-08 11:30:00,82.18,82.2,82.02,82.06,19824.0,69.9567,69.9737,69.8205,69.8545,19824.0
2019-07-08 11:40:00,82.07,82.18,82.02,82.04,18151.0,69.863,69.9567,69.8205,69.8375,18151.0
2019-07-08 11:50:00,82.07,82.15,82.04,82.1,26082.0,69.863,69.9311,69.8375,69.8886,26082.0
2019-07-08 12:00:00,82.08,82.12,82.02,82.06,16401.0,69.8716,69.9056,69.8205,69.8545,16401.0
2019-07-08 12:10:00,82.07,82.07,82.01,82.05,8188.0,69.863,69.863,69.812,69.846,8188.0
2019-07-08 12:20:00,82.04,82.07,81.98,82.0,11117.0,69.8375,69.863,69.7864,69.8035,11117.0
2019-07-08 12:30:00,82.0,82.06,81.99,82.03,10518.0,69.8035,69.8545,69.7949,69.829,10518.0
2019-07-08 12:40:00,82.05,82.08,82.02,82.07,9248.0,69.846,69.8716,69.8205,69.863,9248.0
2019-07-08 12:50:00,82.06,82.09,82.01,82.06,14699.0,69.8545,69.8801,69.812,69.8545,14699.0
2019-07-08 13:00:00,82.05,82.09,82.01,82.09,15754.0,69.846,69.8801,69.812,69.8801,15754.0
2019-07-08 13:10:00,82.08,82.09,82.05,82.09,10468.0,69.8716,69.8801,69.846,69.8801,10468.0
2019-07-08 13:20:00,82.08,82.18,82.06,82.18,23023.0,69.8716,69.9567,69.8545,69.9567,23023.0
2019-07-08 13:30:00,82.19,82.22,82.16,82.21,10993.0,69.9652,69.9907,69.9397,69.9822,10993.0
2019-07-08 13:40:00,82.19,82.23,82.13,82.22,13188.0,69.9652,69.9992,69.9141,69.9907,13188.0
2019-07-08 13:50:00,82.23,82.32,82.22,82.24,17008.0,69.9992,70.0759,69.9907,70.0078,17008.0
2019-07-08 14:00:00,82.23,82.24,82.15,82.21,28586.0,69.9992,70.0078,69.9311,69.9822,28586.0
2019-07-08 14:10:00,82.22,82.22,82.13,82.22,14326.0,69.9907,69.9907,69.9141,69.9907,14326.0
2019-07-08 14:20:00,82.23,82.23,82.08,82.23,31011.0,69.9992,69.9992,69.8716,69.9992,31011.0
2019-07-08 14:30:00,82.22,82.26,82.17,82.19,97373.0,69.9907,70.0248,69.9482,69.9652,97373.0
2019-07-08 14:40:00,82.2,82.24,82.1,82.24,47110.0,69.9737,70.0078,69.8886,70.0078,47110.0
2019-07-08 14:50:00,82.24,82.25,82.18,82.22,36136.0,70.0078,70.0163,69.9567,69.9907,36136.0
2019-07-08 15:00:00,82.21,82.21,82.12,82.18,78944.0,69.9822,69.9822,69.9056,69.9567,78944.0
2019-07-08 15:10:00,82.18,82.25,82.16,82.25,24204.0,69.9567,70.0163,69.9397,70.0163,24204.0
2019-07-08 15:20:00,82.25,82.25,81.95,82.06,77111.0,70.0163,70.0163,69.7609,69.8545,77111.0
2019-07-08 15:30:00,82.07,82.15,81.96,82.14,43531.0,69.863,69.9311,69.7694,69.9226,43531.0
2019-07-08 15:40:00,82.13,82.2,82.08,82.16,55885.0,69.9141,69.9737,69.8716,69.9397,55885.0
2019-07-08 15:50:00,82.16,82.35,82.16,82.32,185838.0,69.9397,70.1014,69.9397,70.0759,185838.0
2019-07-09 09:30:00,82.3,82.66,82.24,82.52,64503.0,70.0588,70.3653,70.0078,70.2461,64503.0
2019-07-09 09:40:00,82.52,82.56,82.02,82.05,10330.0,70.2461,70.2802,69.8205,69.846,10330.0
2019-07-09 09:50:00,82.08,82.16,81.97,82.08,48777.0,69.8716,69.9397,69.7779,69.8716,48777.0
2019-07-09 10:00:00,82.08,82.23,81.88,82.13,75562.0,69.8716,69.9992,69.7013,69.9141,75562.0
2019-07-09 10:10:00,82.12,82.38,82.1,82.33,34820.0,69.9056,70.1269,69.8886,70.0844,34820.0
2019-07-09 10:20:00,82.34,82.36,82.13,82.22,14336.0,70.0929,70.1099,69.9141,69.9907,14336.0
2019-07-09 10:30:00,82.22,82.36,82.18,82.36,15230.0,69.9907,70.1099,69.9567,70.1099,15230.0
2019-07-09 10:40:00,82.37,82.39,82.23,82.34,12355.0,70.1184,70.1355,69.9992,70.0929,12355.0
2019-07-09 10:50:00,82.33,82.42,82.3,82.38,10986.0,70.0844,70.161,70.0588,70.1269,10986.0
2019-07-09 11:00:00,82.39,82.51,82.39,82.46,11809.0,70.1355,70.2376,70.1355,70.195,11809.0
2019-07-09 11:10:00,82.45,82.57,82.42,82.54,40329.0,70.1865,70.2887,70.161,70.2631,40329.0
2019-07-09 11:20:00,82.55,82.62,82.5,82.51,33591.0,70.2717,70.3312,70.2291,70.2376,33591.0
2019-07-09 11:30:00,82.51,82.56,82.42,82.44,37695.0,70.2376,70.2802,70.161,70.178,37695.0
2019-07-09 11:40:00,82.43,82.54,82.42,82.5,94314.0,70.1695,70.2631,70.161,70.2291,94314.0
2019-07-09 11:50:00,82.51,82.58,82.48,82.54,16275.0,70.2376,70.2972,70.2121,70.2631,16275.0
2019-07-09 12:00:00,82.54,82.57,82.44,82.44,15466.0,70.2631,70.2887,70.178,70.178,15466.0
2019-07-09 12:10:00,82.45,82.57,82.44,82.55,14702.0,70.1865,70.2887,70.178,70.2717,14702.0
2019-07-09 12:20:00,82.53,82.56,82.46,82.47,14869.0,70.2546,70.2802,70.195,70.2036,14869.0
2019-07-09 12:30:00,82.46,82.48,82.37,82.46,8781.0,70.195,70.2121,70.1184,70.195,8781.0
2019-07-09 12:40:00,82.46,82.57,82.44,82.56,26285.0,70.195,70.2887,70.178,70.2802,26285.0
2019-07-09 12:50:00,82.55,82.67,82.51,82.52,22545.0,70.2717,70.3738,70.2376,70.2461,22545.0
2019-07-09 13:00:00,82.51,82.57,82.48,82.51,9504.0,70.2376,70.2887,70.2121,70.2376,9504.0
2019-07-09 13:10:00,82.51,82.56,82.49,82.54,15175.0,70.2376,70.2802,70.2206,70.2631,15175.0
2019-07-09 13:20:00,82.55,82.56,82.48,82.53,9427.0,70.2717,70.2802,70.2121,70.2546,9427.0
2019-07-09 13:30:00,82.55,82.57,82.53,82.56,6966.0,70.2717,70.2887,70.2546,70.2802,6966.0
2019-07-09 13:40:00,82.54,82.54,82.46,82.48,9422.0,70.2631,70.2631,70.195,70.2121,9422.0
2019-07-09 13:50:00,82.47,82.5,82.45,82.46,37648.0,70.2036,70.2291,70.1865,70.195,37648.0
2019-07-09 14:00:00,82.46,82.49,82.41,82.48,15792.0,70.195,70.2206,70.1525,70.2121,15792.0
2019-07-09 14:10:00,82.47,82.54,82.47,82.52,25006.0,70.2036,70.2631,70.2036,70.2461,25006.0
2019-07-09 14:20:00,82.55,82.58,82.52,82.54,44949.0,70.2717,70.2972,70.2461,70.2631,44949.0
2019-07-09 14:30:00,82.55,82.57,82.52,82.55,10062.0,70.2717,70.2887,70.2461,70.2717,10062.0
2019-07-09 14:40:00,82.55,82.57,82.42,82.42,14602.0,70.2717,70.2887,70.161,70.161,14602.0
2019-07-09 14:50:00,82.43,82.57,82.43,82.56,36981.0,70.1695,70.2887,70.1695,70.2802,36981.0
2019-07-09 15:00:00,82.55,82.59,82.46,82.54,24519.0,70.2717,70.3057,70.195,70.2631,24519.0
2019-07-09 15:10:00,82.53,82.64,82.47,82.63,26658.0,70.2546,70.3483,70.2036,70.3398,26658.0
2019-07-09 15:20:00,82.64,82.64,82.54,82.6,34763.0,70.3483,70.3483,70.2631,70.3142,34763.0
2019-07-09 15:30:00,82.61,82.64,82.56,82.59,25439.0,70.3227,70.3483,70.2802,70.3057,25439.0
2019-07-09 15:40:00,82.59,82.74,82.56,82.68,64558.0,70.3057,70.4334,70.2802,70.3823,64558.0
2019-07-09 15:50:00,82.69,82.82,82.6,82.62,274833.0,70.3908,70.5015,70.3142,70.3312,274833.0
2019-07-10 09:30:00,83.45,83.99,82.65,82.67,50275.0,71.0378,71.4975,70.3568,70.3738,50275.0
2019-07-10 09:40:00,82.65,82.85,82.52,82.59,19297.0,70.3568,70.527,70.2461,70.3057,19297.0
2019-07-10 09:50:00,82.61,82.79,82.58,82.75,19766.0,70.3227,70.476,70.2972,70.4419,19766.0
2019-07-10 10:00:00,82.73,82.97,82.71,82.81,88227.0,70.4249,70.6292,70.4079,70.493,88227.0
2019-07-10 10:10:00,82.78,82.85,82.66,82.66,24408.0,70.4674,70.527,70.3653,70.3653,24408.0
2019-07-10 10:20:00,82.67,82.84,82.66,82.79,23873.0,70.3738,70.5185,70.3653,70.476,23873.0
2019-07-10 10:30:00,82.77,82.93,82.67,82.92,40002.0,70.4589,70.5951,70.3738,70.5866,40002.0
2019-07-10 10:40:00,82.93,83.11,82.81,82.92,62486.0,70.5951,70.7484,70.493,70.5866,62486.0
2019-07-10 10:50:00,82.93,83.26,82.92,83.22,27201.0,70.5951,70.876,70.5866,70.842,27201.0
2019-07-10 11:00:00,83.21,83.22,82.69,82.69,34015.0,70.8335,70.842,70.3908,70.3908,34015.0
2019-07-10 11:10:00,82.68,82.8,82.63,82.7,21737.0,70.3823,70.4845,70.3398,70.3993,21737.0
2019-07-10 11:20:00,82.7,82.91,82.68,82.91,21772.0,70.3993,70.5781,70.3823,70.5781,21772.0
2019-07-10 11:30:00,82.91,83.06,82.89,83.0,20060.0,70.5781,70.7058,70.5611,70.6547,20060.0
2019-07-10 11:40:00,82.99,83.2,82.98,83.17,17005.0,70.6462,70.825,70.6377,70.7994,17005.0
2019-07-10 11:50:00,83.17,83.27,83.05,83.06,42482.0,70.7994,70.8846,70.6973,70.7058,42482.0
2019-07-10 12:00:00,83.07,83.16,83.02,83.06,36977.0,70.7143,70.7909,70.6717,70.7058,36977.0
2019-07-10 12:10:00,83.06,83.07,82.95,83.02,23039.0,70.7058,70.7143,70.6122,70.6717,23039.0
2019-07-10 12:20:00,83.02,83.03,82.9,82.95,23018.0,70.6717,70.6803,70.5696,70.6122,23018.0
2019-07-10 12:30:00,82.95,82.97,82.86,82.92,20337.0,70.6122,70.6292,70.5355,70.5866,20337.0
2019-07-10 12:40:00,82.93,83.01,82.93,83.01,19104.0,70.5951,70.6632,70.5951,70.6632,19104.0
2019-07-10 12:50:00,83.0,83.15,82.99,83.15,23317.0,70.6547,70.7824,70.6462,70.7824,23317.0
2019-07-10 13:00:00,83.16,83.2,83.09,83.14,44572.0,70.7909,70.825,70.7313,70.7739,44572.0
2019-07-10 13:10:00,83.14,83.23,83.13,83.15,22079.0,70.7739,70.8505,70.7654,70.7824,22079.0
2019-07-10 13:20:00,83.16,83.22,83.08,83.08,62374.0,70.7909,70.842,70.7228,70.7228,62374.0
2019-07-10 13:30:00,83.09,83.21,83.06,83.15,20995.0,70.7313,70.8335,70.7058,70.7824,20995.0
2019-07-10 13:40:00,83.16,83.18,83.08,83.11,12393.0,70.7909,70.8079,70.7228,70.7484,12393.0
2019-07-10 13:50:00,83.11,83.12,83.03,83.04,15160.0,70.7484,70.7569,70.6803,70.6888,15160.0
2019-07-10 14:00:00,83.04,83.15,83.01,83.01,26154.0,70.6888,70.7824,70.6632,70.6632,26154.0
2019-07-10 14:10:00,83.02,83.05,82.88,82.94,18981.0,70.6717,70.6973,70.5526,70.6036,18981.0
2019-07-10 14:20:00,82.94,82.96,82.86,82.91,26201.0,70.6036,70.6207,70.5355,70.5781,26201.0
2019-07-10 14:30:00,82.91,82.92,82.71,82.71,17517.0,70.5781,70.5866,70.4079,70.4079,17517.0
2019-07-10 14:40:00,82.72,82.78,82.65,82.72,20295.0,70.4164,70.4674,70.3568,70.4164,20295.0
2019-07-10 14:50:00,82.72,82.75,82.65,82.7,32982.0,70.4164,70.4419,70.3568,70.3993,32982.0
2019-07-10 15:00:00,82.69,82.71,82.59,82.64,38967.0,70.3908,70.4079,70.3057,70.3483,38967.0
2019-07-10 15:10:00,82.64,82.81,82.63,82.66,35534.0,70.3483,70.493,70.3398,70.3653,35534.0
2019-07-10 15:20:00,82.66,82.81,82.65,82.73,30268.0,70.3653,70.493,70.3568,70.4249,30268.0
2019-07-10 15:30:00,82.73,83.04,82.69,83.04,48757.0,70.4249,70.6888,70.3908,70.6888,48757.0
2019-07-10 15:40:00,83.03,83.1,82.95,83.0,84809.0,70.6803,70.7398,70.6122,70.6547,84809.0
2019-07-10 15:50:00,82.99,83.15,82.87,83.02,212116.0,70.6462,70.7824,70.5441,70.6717,212116.0
2019-07-11 09:30:00,83.0,83.12,82.56,82.93,58254.0,70.6547,70.7569,70.2802,70.5951,58254.0
2019-07-11 09:40:00,82.88,82.94,82.66,82.72,24111.0,70.5526,70.6036,70.3653,70.4164,24111.0
2019-07-11 09:50:00,82.7,82.81,82.55,82.58,16229.0,70.3993,70.493,70.2717,70.2972,16229.0
2019-07-11 10:00:00,82.58,82.68,82.51,82.54,27899.0,70.2972,70.3823,70.2376,70.2631,27899.0
2019-07-11 10:10:00,82.52,82.57,82.26,82.36,36558.0,70.2461,70.2887,70.0248,70.1099,36558.0
2019-07-11 10:20:00,82.34,82.47,82.27,82.28,24437.0,70.0929,70.2036,70.0333,70.0418,24437.0
2019-07-11 10:30:00,82.29,82.29,81.97,82.02,42869.0,70.0503,70.0503,69.7779,69.8205,42869.0
2019-07-11 10:40:00,82.02,82.03,81.81,81.83,25428.0,69.8205,69.829,69.6417,69.6587,25428.0
2019-07-11 10:50:00,81.82,81.84,81.71,81.72,24334.0,69.6502,69.6673,69.5566,69.5651,24334.0
2019-07-11 11:00:00,81.71,81.92,81.69,81.87,48044.0,69.5566,69.7354,69.5396,69.6928,48044.0
2019-07-11 11:10:00,81.86,81.95,81.77,81.78,41127.0,69.6843,69.7609,69.6077,69.6162,41127.0
2019-07-11 11:20:00,81.78,81.78,81.66,81.68,27806.0,69.6162,69.6162,69.514,69.5311,27806.0
2019-07-11 11:30:00,81.67,81.71,81.59,81.62,35907.0,69.5225,69.5566,69.4544,69.48,35907.0
2019-07-11 11:40:00,81.62,81.62,81.26,81.29,42590.0,69.48,69.48,69.1735,69.1991,42590.0
2019-07-11 11:50:00,81.27,81.36,81.22,81.23,46335.0,69.182,69.2587,69.1395,69.148,46335.0
2019-07-11 12:00:00,81.23,81.3,81.14,81.14,45950.0,69.148,69.2076,69.0714,69.0714,45950.0
2019-07-11 12:10:00,81.15,81.19,81.07,81.09,29722.0,69.0799,69.1139,69.0118,69.0288,29722.0
2019-07-11 12:20:00,81.09,81.22,81.07,81.14,22993.0,69.0288,69.1395,69.0118,69.0714,22993.0
2019-07-11 12:30:00,81.14,81.28,81.09,81.21,59485.0,69.0714,69.1906,69.0288,69.131,59485.0
2019-07-11 12:40:00,81.19,81.23,81.16,81.21,40104.0,69.1139,69.148,69.0884,69.131,40104.0
2019-07-11 12:50:00,81.23,81.23,81.09,81.2,20660.0,69.148,69.148,69.0288,69.1224,20660.0
2019-07-11 13:00:00,81.2,81.21,80.92,80.93,38812.0,69.1224,69.131,68.8841,68.8926,38812.0
2019-07-11 13:10:00,80.94,81.09,80.94,81.02,28242.0,68.9011,69.0288,68.9011,68.9692,28242.0
2019-07-11 13:20:00,81.01,81.02,80.93,80.95,36906.0,68.9607,68.9692,68.8926,68.9096,36906.0
2019-07-11 13:30:00,80.93,80.94,80.79,80.94,22921.0,68.8926,68.9011,68.7734,68.9011,22921.0
2019-07-11 13:40:00,80.95,80.97,80.76,80.8,27153.0,68.9096,68.9267,68.7479,68.7819,27153.0
2019-07-11 13:50:00,80.79,80.89,80.76,80.77,18470.0,68.7734,68.8586,68.7479,68.7564,18470.0
2019-07-11 14:00:00,80.77,80.88,80.73,80.84,23492.0,68.7564,68.85,68.7224,68.816,23492.0
2019-07-11 14:10:00,80.84,80.87,80.56,80.62,42934.0,68.816,68.8415,68.5776,68.6287,42934.0
2019-07-11 14:20:00,80.64,80.64,80.55,80.64,38851.0,68.6457,68.6457,68.5691,68.6457,38851.0
2019-07-11 14:30:00,80.64,80.81,80.62,80.8,73957.0,68.6457,68.7905,68.6287,68.7819,73957.0
2019-07-11 14:40:00,80.8,80.86,80.74,80.8,32413.0,68.7819,68.833,68.7309,68.7819,32413.0
2019-07-11 14:50:00,80.8,80.86,80.75,80.86,36577.0,68.7819,68.833,68.7394,68.833,36577.0
2019-07-11 15:00:00,80.88,81.04,80.78,81.04,29088.0,68.85,68.9862,68.7649,68.9862,29088.0
2019-07-11 15:10:00,81.02,81.04,80.92,81.0,28394.0,68.9692,68.9862,68.8841,68.9522,28394.0
2019-07-11 15:20:00,81.0,81.05,80.95,81.01,23654.0,68.9522,68.9948,68.9096,68.9607,23654.0
2019-07-11 15:30:00,81.04,81.15,80.98,81.02,66505.0,68.9862,69.0799,68.9352,68.9692,66505.0
2019-07-11 15:40:00,81.03,81.04,80.82,80.91,139669.0,68.9777,68.9862,68.799,68.8756,139669.0
2019-07-11 15:50:00,80.93,81.04,80.86,81.02,229222.0,68.8926,68.9862,68.833,68.9692,229222.0
2019-07-12 09:30:00,80.96,81.21,80.25,80.74,124111.0,68.9181,69.131,68.3138,68.7309,124111.0
2019-07-12 09:40:00,80.68,80.9,80.6,80.75,52466.0,68.6798,68.8671,68.6117,68.7394,52466.0
2019-07-12 09:50:00,80.74,80.82,80.51,80.56,67503.0,68.7309,68.799,68.5351,68.5776,67503.0
2019-07-12 10:00:00,80.57,80.91,80.57,80.69,26563.0,68.5862,68.8756,68.5862,68.6883,26563.0
2019-07-12 10:10:00,80.69,80.76,80.55,80.6,49490.0,68.6883,68.7479,68.5691,68.6117,49490.0
2019-07-12 10:20:00,80.61,80.65,80.32,80.34,68340.0,68.6202,68.6543,68.3733,68.3904,68340.0
2019-07-12 10:30:00,80.34,80.37,80.13,80.16,49991.0,68.3904,68.4159,68.2116,68.2371,49991.0
2019-07-12 10:40:00,80.15,80.23,80.06,80.16,59498.0,68.2286,68.2967,68.152,68.2371,59498.0
2019-07-12 10:50:00,80.15,80.19,79.92,79.96,73992.0,68.2286,68.2627,68.0328,68.0669,73992.0
2019-07-12 11:00:00,79.96,80.01,79.81,79.83,77428.0,68.0669,68.1094,67.9392,67.9562,77428.0
2019-07-12 11:10:00,79.82,79.98,79.79,79.88,77455.0,67.9477,68.0839,67.9222,67.9988,77455.0
2019-07-12 11:20:00,79.88,80.03,79.81,79.86,74324.0,67.9988,68.1265,67.9392,67.9818,74324.0
2019-07-12 11:30:00,79.87,80.0,79.86,79.95,59004.0,67.9903,68.1009,67.9818,68.0584,59004.0
2019-07-12 11:40:00,79.95,80.01,79.87,79.87,46854.0,68.0584,68.1094,67.9903,67.9903,46854.0
2019-07-12 11:50:00,79.87,80.02,79.87,79.95,39840.0,67.9903,68.118,67.9903,68.0584,39840.0
2019-07-12 12:00:00,79.95,79.96,79.67,79.68,56441.0,68.0584,68.0669,67.82,67.8285,56441.0
2019-07-12 12:10:00,79.69,79.69,79.56,79.56,65048.0,67.837,67.837,67.7264,67.7264,65048.0
2019-07-12 12:20:00,79.57,79.83,79.57,79.76,58984.0,67.7349,67.9562,67.7349,67.8966,58984.0
2019-07-12 12:30:00,79.75,79.9,79.71,79.88,23324.0,67.8881,68.0158,67.8541,67.9988,23324.0
2019-07-12 12:40:00,79.87,79.94,79.79,79.92,16393.0,67.9903,68.0499,67.9222,68.0328,16393.0
2019-07-12 12:50:00,79.92,80.05,79.91,80.05,18190.0,68.0328,68.1435,68.0243,68.1435,18190.0
2019-07-12 13:00:00,80.05,80.07,79.93,79.95,22583.0,68.1435,68.1605,68.0413,68.0584,22583.0
2019-07-12 13:10:00,79.95,79.98,79.85,79.86,24801.0,68.0584,68.0839,67.9732,67.9818,24801.0
2019-07-12 13:20:00,79.87,79.92,79.83,79.91,12644.0,67.9903,68.0328,67.9562,68.0243,12644.0
2019-07-12 13:30:00,79.92,80.01,79.87,79.98,24830.0,68.0328,68.1094,67.9903,68.0839,24830.0
2019-07-12 13:40:00,79.98,79.98,79.77,79.8,26592.0,68.0839,68.0839,67.9051,67.9307,26592.0
2019-07-12 13:50:00,79.79,79.85,79.76,79.76,21448.0,67.9222,67.9732,67.8966,67.8966,21448.0
2019-07-12 14:00:00,79.77,79.85,79.73,79.83,35150.0,67.9051,67.9732,67.8711,67.9562,35150.0
2019-07-12 14:10:00,79.83,79.92,79.82,79.86,30124.0,67.9562,68.0328,67.9477,67.9818,30124.0
2019-07-12 14:20:00,79.85,79.9,79.84,79.89,60538.0,67.9732,68.0158,67.9647,68.0073,60538.0
2019-07-12 14:30:00,79.89,80.15,79.88,80.13,111535.0,68.0073,68.2286,67.9988,68.2116,111535.0
2019-07-12 14:40:00,80.12,80.19,80.06,80.16,33332.0,68.2031,68.2627,68.152,68.2371,33332.0
2019-07-12 14:50:00,80.16,80.16,79.99,80.03,209058.0,68.2371,68.2371,68.0924,68.1265,209058.0
2019-07-12 15:00:00,80.03,80.22,79.99,80.15,78097.0,68.1265,68.2882,68.0924,68.2286,78097.0
2019-07-12 15:10:00,80.16,80.17,80.03,80.07,38961.0,68.2371,68.2457,68.1265,68.1605,38961.0
2019-07-12 15:20:00,80.07,80.17,80.06,80.12,25295.0,68.1605,68.2457,68.152,68.2031,25295.0
2019-07-12 15:30:00,80.14,80.22,80.13,80.14,30788.0,68.2201,68.2882,68.2116,68.2201,30788.0
2019-07-12 15:40:00,80.14,80.15,80.05,80.12,50755.0,68.2201,68.2286,68.1435,68.2031,50755.0
2019-07-12 15:50:00,80.12,80.24,80.02,80.03,182893.0,68.2031,68.3052,68.118,68.1265,182893.0
2019-07-15 09:30:00,80.47,80.58,80.2,80.5,55887.0,68.501,68.5947,68.2712,68.5266,55887.0
2019-07-15 09:40:00,80.48,80.55,80.31,80.41,39314.0,68.5095,68.5691,68.3648,68.45,39314.0
2019-07-15 09:50:00,80.43,80.58,80.33,80.36,63990.0,68.467,68.5947,68.3819,68.4074,63990.0
2019-07-15 10:00:00,80.35,80.77,80.3,80.77,71259.0,68.3989,68.7564,68.3563,68.7564,71259.0
2019-07-15 10:10:00,80.78,80.9,80.72,80.84,58709.0,68.7649,68.8671,68.7138,68.816,58709.0
2019-07-15 10:20:00,80.84,81.02,80.68,80.72,103038.0,68.816,68.9692,68.6798,68.7138,103038.0
2019-07-15 10:30:00,80.73,80.81,80.71,80.8,28806.0,68.7224,68.7905,68.7053,68.7819,28806.0
2019-07-15 10:40:00,80.79,80.86,80.44,80.52,120514.0,68.7734,68.833,68.4755,68.5436,120514.0
2019-07-15 10:50:00,80.53,80.65,80.49,80.61,58136.0,68.5521,68.6543,68.5181,68.6202,58136.0
2019-07-15 11:00:00,80.61,80.82,80.6,80.76,74560.0,68.6202,68.799,68.6117,68.7479,74560.0
2019-07-15 11:10:00,80.76,80.77,80.58,80.72,28408.0,68.7479,68.7564,68.5947,68.7138,28408.0
2019-07-15 11:20:00,80.7,80.74,80.51,80.53,23204.0,68.6968,68.7309,68.5351,68.5521,23204.0
2019-07-15 11:30:00,80.53,80.53,80.37,80.39,39723.0,68.5521,68.5521,68.4159,68.4329,39723.0
2019-07-15 11:40:00,80.38,80.41,80.3,80.32,25059.0,68.4244,68.45,68.3563,68.3733,25059.0
2019-07-15 11:50:00,80.31,80.36,80.23,80.23,25495.0,68.3648,68.4074,68.2967,68.2967,25495.0
2019-07-15 12:00:00,80.23,80.32,80.1,80.1,112436.0,68.2967,68.3733,68.1861,68.1861,112436.0
2019-07-15 12:10:00,80.12,80.15,80.01,80.09,116106.0,68.2031,68.2286,68.1094,68.1775,116106.0
2019-07-15 12:20:00,80.08,80.13,80.03,80.09,41525.0,68.169,68.2116,68.1265,68.1775,41525.0
2019-07-15 12:30:00,80.09,80.33,80.06,80.28,53410.0,68.1775,68.3819,68.152,68.3393,53410.0
2019-07-15 12:40:00,80.29,80.32,80.18,80.2,23274.0,68.3478,68.3733,68.2542,68.2712,23274.0
2019-07-15 12:50:00,80.2,80.27,80.09,80.27,45086.0,68.2712,68.3308,68.1775,68.3308,45086.0
2019-07-15 13:00:00,80.27,80.32,80.23,80.25,17030.0,68.3308,68.3733,68.2967,68.3138,17030.0
2019-07-15 13:10:00,80.24,80.29,80.23,80.24,16142.0,68.3052,68.3478,68.2967,68.3052,16142.0
2019-07-15 13:20:00,80.24,80.35,80.2,80.35,35830.0,68.3052,68.3989,68.2712,68.3989,35830.0
2019-07-15 13:30:00,80.34,80.35,80.24,80.28,22666.0,68.3904,68.3989,68.3052,68.3393,22666.0
2019-07-15 13:40:00,80.28,80.29,80.19,80.27,20192.0,68.3393,68.3478,68.2627,68.3308,20192.0
2019-07-15 13:50:00,80.28,80.32,80.18,80.18,29044.0,68.3393,68.3733,68.2542,68.2542,29044.0
2019-07-15 14:00:00,80.17,80.31,80.13,80.27,31090.0,68.2457,68.3648,68.2116,68.3308,31090.0
2019-07-15 14:10:00,80.25,80.26,80.16,80.18,32541.0,68.3138,68.3223,68.2371,68.2542,32541.0
2019-07-15 14:20:00,80.18,80.19,80.11,80.18,23406.0,68.2542,68.2627,68.1946,68.2542,23406.0
2019-07-15 14:30:00,80.17,80.18,80.11,80.11,19776.0,68.2457,68.2542,68.1946,68.1946,19776.0
2019-07-15 14:40:00,80.1,80.15,80.07,80.14,8987.0,68.1861,68.2286,68.1605,68.2201,8987.0
2019-07-15 14:50:00,80.12,80.15,80.08,80.12,23230.0,68.2031,68.2286,68.169,68.2031,23230.0
2019-07-15 15:00:00,80.12,80.13,80.09,80.1,15336.0,68.2031,68.2116,68.1775,68.1861,15336.0
2019-07-15 15:10:00,80.11,80.19,80.0,80.1,46613.0,68.1946,68.2627,68.1009,68.1861,46613.0
2019-07-15 15:20:00,80.11,80.2,80.09,80.15,25759.0,68.1946,68.2712,68.1775,68.2286,25759.0
2019-07-15 15:30:00,80.15,80.19,80.08,80.08,53445.0,68.2286,68.2627,68.169,68.169,53445.0
2019-07-15 15:40:00,80.09,80.14,79.98,80.0,66380.0,68.1775,68.2201,68.0839,68.1009,66380.0
2019-07-15 15:50:00,80.0,80.02,79.9,79.95,186312.0,68.1009,68.118,68.0158,68.0584,186312.0
2019-07-16 09:30:00,80.25,80.56,79.17,80.56,75699.0,68.3138,68.5776,67.3944,68.5776,75699.0
2019-07-16 09:40:00,80.56,80.74,80.11,80.72,33874.0,68.5776,68.7309,68.1946,68.7138,33874.0
2019-07-16 09:50:00,80.69,80.71,80.02,80.33,59590.0,68.6883,68.7053,68.118,68.3819,59590.0
2019-07-16 10:00:00,80.36,80.36,80.1,80.14,33682.0,68.4074,68.4074,68.1861,68.2201,33682.0
2019-07-16 10:10:00,80.16,80.64,80.11,80.52,53132.0,68.2371,68.6457,68.1946,68.5436,53132.0
2019-07-16 10:20:00,80.51,80.6,80.29,80.41,60681.0,68.5351,68.6117,68.3478,68.45,60681.0
2019-07-16 10:30:00,80.45,80.63,80.42,80.54,57359.0,68.484,68.6372,68.4585,68.5606,57359.0
2019-07-16 10:40:00,80.52,80.63,80.46,80.5,30685.0,68.5436,68.6372,68.4925,68.5266,30685.0
2019-07-16 10:50:00,80.5,80.55,80.41,80.49,34848.0,68.5266,68.5691,68.45,68.5181,34848.0
2019-07-16 11:00:00,80.48,80.57,80.32,80.37,30180.0,68.5095,68.5862,68.3733,68.4159,30180.0
2019-07-16 11:10:00,80.35,80.4,80.23,80.38,91172.0,68.3989,68.4414,68.2967,68.4244,91172.0
2019-07-16 11:20:00,80.36,80.39,80.27,80.31,77798.0,68.4074,68.4329,68.3308,68.3648,77798.0
2019-07-16 11:30:00,80.29,80.51,80.25,80.47,31308.0,68.3478,68.5351,68.3138,68.501,31308.0
2019-07-16 11:40:00,80.46,80.57,80.4,80.53,25692.0,68.4925,68.5862,68.4414,68.5521,25692.0
2019-07-16 11:50:00,80.52,80.72,80.52,80.61,30317.0,68.5436,68.7138,68.5436,68.6202,30317.0
2019-07-16 12:00:00,80.61,80.91,80.54,80.88,40038.0,68.6202,68.8756,68.5606,68.85,40038.0
2019-07-16 12:10:00,80.88,81.0,80.86,80.94,74669.0,68.85,68.9522,68.833,68.9011,74669.0
2019-07-16 12:20:00,80.95,81.09,80.89,81.09,110463.0,68.9096,69.0288,68.8586,69.0288,110463.0
2019-07-16 12:30:00,81.1,81.19,81.01,81.04,34037.0,69.0373,69.1139,68.9607,68.9862,34037.0
2019-07-16 12:40:00,81.07,81.33,81.04,81.31,42764.0,69.0118,69.2331,68.9862,69.2161,42764.0
2019-07-16 12:50:00,81.3,81.57,81.28,81.55,61657.0,69.2076,69.4374,69.1906,69.4204,61657.0
2019-07-16 13:00:00,81.55,81.9,81.55,81.75,102275.0,69.4204,69.7183,69.4204,69.5906,102275.0
2019-07-16 13:10:00,81.77,82.03,81.65,81.81,118748.0,69.6077,69.829,69.5055,69.6417,118748.0
2019-07-16 13:20:00,81.84,82.13,81.82,82.11,102453.0,69.6673,69.9141,69.6502,69.8971,102453.0
2019-07-16 13:30:00,82.13,82.28,82.04,82.19,49688.0,69.9141,70.0418,69.8375,69.9652,49688.0
2019-07-16 13:40:00,82.18,82.2,81.95,81.98,169351.0,69.9567,69.9737,69.7609,69.7864,169351.0
2019-07-16 13:50:00,81.97,82.13,81.91,82.13,42863.0,69.7779,69.9141,69.7268,69.9141,42863.0
2019-07-16 14:00:00,82.13,82.16,81.92,82.01,68997.0,69.9141,69.9397,69.7354,69.812,68997.0
2019-07-16 14:10:00,81.97,81.99,81.75,81.75,29391.0,69.7779,69.7949,69.5906,69.5906,29391.0
2019-07-16 14:20:00,81.75,81.81,81.68,81.76,25409.0,69.5906,69.6417,69.5311,69.5992,25409.0
2019-07-16 14:30:00,81.74,81.81,81.62,81.67,34876.0,69.5821,69.6417,69.48,69.5225,34876.0
2019-07-16 14:40:00,81.66,81.7,81.58,81.7,38664.0,69.514,69.5481,69.4459,69.5481,38664.0
2019-07-16 14:50:00,81.7,81.84,81.63,81.69,69078.0,69.5481,69.6673,69.4885,69.5396,69078.0
2019-07-16 15:00:00,81.66,81.73,81.6,81.71,36368.0,69.514,69.5736,69.463,69.5566,36368.0
2019-07-16 15:10:00,81.69,81.77,81.67,81.77,61818.0,69.5396,69.6077,69.5225,69.6077,61818.0
2019-07-16 15:20:00,81.77,81.79,81.57,81.57,47180.0,69.6077,69.6247,69.4374,69.4374,47180.0
2019-07-16 15:30:00,81.57,81.66,81.52,81.56,66789.0,69.4374,69.514,69.3949,69.4289,66789.0
2019-07-16 15:40:00,81.56,81.63,81.52,81.55,165741.0,69.4289,69.4885,69.3949,69.4204,165741.0
2019-07-16 15:50:00,81.55,81.63,81.46,81.47,305098.0,69.4204,69.4885,69.3438,69.3523,305098.0
2019-07-17 09:30:00,81.79,82.11,81.58,81.85,77671.0,69.6247,69.8971,69.4459,69.6758,77671.0
2019-07-17 09:40:00,81.82,81.96,81.3,81.3,123073.0,69.6502,69.7694,69.2076,69.2076,123073.0
2019-07-17 09:50:00,81.4,81.43,80.97,80.99,35877.0,69.2927,69.3182,68.9267,68.9437,35877.0
2019-07-17 10:00:00,81.0,81.4,80.99,81.09,61719.0,68.9522,69.2927,68.9437,69.0288,61719.0
2019-07-17 10:10:00,81.07,81.23,80.97,81.12,40018.0,69.0118,69.148,68.9267,69.0543,40018.0
2019-07-17 10:20:00,81.13,81.27,81.04,81.19,21481.0,69.0629,69.182,68.9862,69.1139,21481.0
2019-07-17 10:30:00,81.19,81.26,80.99,80.99,22932.0,69.1139,69.1735,68.9437,68.9437,22932.0
2019-07-17 10:40:00,81.01,81.12,80.93,81.07,19586.0,68.9607,69.0543,68.8926,69.0118,19586.0
2019-07-17 10:50:00,81.04,81.15,80.93,81.0,20160.0,68.9862,69.0799,68.8926,68.9522,20160.0
2019-07-17 11:00:00,81.0,81.14,80.92,81.04,65007.0,68.9522,69.0714,68.8841,68.9862,65007.0
2019-07-17 11:10:00,81.02,81.17,81.01,81.12,17261.0,68.9692,69.0969,68.9607,69.0543,17261.0
2019-07-17 11:20:00,81.1,81.12,80.94,80.97,37877.0,69.0373,69.0543,68.9011,68.9267,37877.0
2019-07-17 11:30:00,80.96,80.97,80.79,80.84,27141.0,68.9181,68.9267,68.7734,68.816,27141.0
2019-07-17 11:40:00,80.82,80.91,80.75,80.79,22246.0,68.799,68.8756,68.7394,68.7734,22246.0
2019-07-17 11:50:00,80.8,80.95,80.79,80.89,20173.0,68.7819,68.9096,68.7734,68.8586,20173.0
2019-07-17 12:00:00,80.89,80.89,80.79,80.79,16356.0,68.8586,68.8586,68.7734,68.7734,16356.0
2019-07-17 12:10:00,80.79,80.84,80.76,80.78,11200.0,68.7734,68.816,68.7479,68.7649,11200.0
2019-07-17 12:20:00,80.8,80.85,80.73,80.8,15757.0,68.7819,68.8245,68.7224,68.7819,15757.0
2019-07-17 12:30:00,80.79,80.87,80.74,80.83,17814.0,68.7734,68.8415,68.7309,68.8075,17814.0
2019-07-17 12:40:00,80.82,80.9,80.82,80.82,26624.0,68.799,68.8671,68.799,68.799,26624.0
2019-07-17 12:50:00,80.84,80.88,80.82,80.86,15098.0,68.816,68.85,68.799,68.833,15098.0
2019-07-17 13:00:00,80.89,80.89,80.79,80.87,18212.0,68.8586,68.8586,68.7734,68.8415,18212.0
2019-07-17 13:10:00,80.86,80.87,80.81,80.83,10582.0,68.833,68.8415,68.7905,68.8075,10582.0
2019-07-17 13:20:00,80.84,80.89,80.81,80.84,13161.0,68.816,68.8586,68.7905,68.816,13161.0
2019-07-17 13:30:00,80.83,80.92,80.83,80.89,27545.0,68.8075,68.8841,68.8075,68.8586,27545.0
2019-07-17 13:40:00,80.89,81.02,80.88,80.96,17278.0,68.8586,68.9692,68.85,68.9181,17278.0
2019-07-17 13:50:00,80.95,80.97,80.86,80.88,13584.0,68.9096,68.9267,68.833,68.85,13584.0
2019-07-17 14:00:00,80.88,80.91,80.75,80.78,18639.0,68.85,68.8756,68.7394,68.7649,18639.0
2019-07-17 14:10:00,80.76,80.79,80.69,80.77,15146.0,68.7479,68.7734,68.6883,68.7564,15146.0
2019-07-17 14:20:00,80.78,80.87,80.76,80.86,15581.0,68.7649,68.8415,68.7479,68.833,15581.0
2019-07-17 14:30:00,80.87,81.05,80.84,81.03,22921.0,68.8415,68.9948,68.816,68.9777,22921.0
2019-07-17 14:40:00,81.03,81.18,81.03,81.18,33852.0,68.9777,69.1054,68.9777,69.1054,33852.0
2019-07-17 14:50:00,81.18,81.21,81.08,81.09,41525.0,69.1054,69.131,69.0203,69.0288,41525.0
2019-07-17 15:00:00,81.09,81.33,81.05,81.33,33419.0,69.0288,69.2331,68.9948,69.2331,33419.0
2019-07-17 15:10:00,81.32,81.34,81.24,81.3,25623.0,69.2246,69.2416,69.1565,69.2076,25623.0
2019-07-17 15:20:00,81.3,81.33,81.19,81.23,24708.0,69.2076,69.2331,69.1139,69.148,24708.0
2019-07-17 15:30:00,81.25,81.7,81.23,81.6,44015.0,69.165,69.5481,69.148,69.463,44015.0
2019-07-17 15:40:00,81.59,81.87,81.56,81.85,82097.0,69.4544,69.6928,69.4289,69.6758,82097.0
2019-07-17 15:50:00,81.84,81.85,81.57,81.61,172246.0,69.6673,69.6758,69.4374,69.4715,172246.0
2019-07-18 09:30:00,81.75,81.9,81.5,81.66,49897.0,69.5906,69.7183,69.3778,69.514,49897.0
2019-07-18 09:40:00,81.66,81.76,81.46,81.76,29265.0,69.514,69.5992,69.3438,69.5992,29265.0
2019-07-18 09:50:00,81.75,81.77,81.64,81.71,25915.0,69.5906,69.6077,69.497,69.5566,25915.0
2019-07-18 10:00:00,81.72,81.74,81.61,81.61,27631.0,69.5651,69.5821,69.4715,69.4715,27631.0
2019-07-18 10:10:00,81.62,81.73,81.61,81.71,29508.0,69.48,69.5736,69.4715,69.5566,29508.0
2019-07-18 10:20:00,81.72,81.79,81.6,81.69,20276.0,69.5651,69.6247,69.463,69.5396,20276.0
2019-07-18 10:30:00,81.7,81.83,81.69,81.83,19540.0,69.5481,69.6587,69.5396,69.6587,19540.0
2019-07-18 10:40:00,81.83,81.93,81.76,81.91,24571.0,69.6587,69.7439,69.5992,69.7268,24571.0
2019-07-18 10:50:00,81.92,82.22,81.91,82.22,26992.0,69.7354,69.9907,69.7268,69.9907,26992.0
2019-07-18 11:00:00,82.19,82.28,82.06,82.06,34122.0,69.9652,70.0418,69.8545,69.8545,34122.0
2019-07-18 11:10:00,82.08,82.15,82.0,82.1,22758.0,69.8716,69.9311,69.8035,69.8886,22758.0
2019-07-18 11:20:00,82.08,82.21,82.07,82.08,16248.0,69.8716,69.9822,69.863,69.8716,16248.0
2019-07-18 11:30:00,82.08,82.08,81.88,81.97,17656.0,69.8716,69.8716,69.7013,69.7779,17656.0
2019-07-18 11:40:00,81.98,82.03,81.96,81.98,18407.0,69.7864,69.829,69.7694,69.7864,18407.0
2019-07-18 11:50:00,81.99,82.05,81.96,82.0,27744.0,69.7949,69.846,69.7694,69.8035,27744.0
2019-07-18 12:00:00,82.01,82.04,81.97,82.03,18443.0,69.812,69.8375,69.7779,69.829,18443.0
2019-07-18 12:10:00,82.04,82.11,81.99,82.11,16868.0,69.8375,69.8971,69.7949,69.8971,16868.0
2019-07-18 12:20:00,82.11,82.17,82.09,82.12,14079.0,69.8971,69.9482,69.8801,69.9056,14079.0
2019-07-18 12:30:00,82.13,82.19,82.09,82.16,21518.0,69.9141,69.9652,69.8801,69.9397,21518.0
2019-07-18 12:40:00,82.18,82.29,82.18,82.29,79238.0,69.9567,70.0503,69.9567,70.0503,79238.0
2019-07-18 12:50:00,82.3,82.43,82.24,82.35,42968.0,70.0588,70.1695,70.0078,70.1014,42968.0
2019-07-18 13:00:00,82.35,82.37,82.31,82.34,15252.0,70.1014,70.1184,70.0674,70.0929,15252.0
2019-07-18 13:10:00,82.33,82.38,82.27,82.29,31877.0,70.0844,70.1269,70.0333,70.0503,31877.0
2019-07-18 13:20:00,82.3,82.36,82.24,82.36,23284.0,70.0588,70.1099,70.0078,70.1099,23284.0
2019-07-18 13:30:00,82.34,82.43,82.28,82.31,33258.0,70.0929,70.1695,70.0418,70.0674,33258.0
2019-07-18 13:40:00,82.31,82.36,82.3,82.32,30073.0,70.0674,70.1099,70.0588,70.0759,30073.0
2019-07-18 13:50:00,82.32,82.39,82.3,82.35,12537.0,70.0759,70.1355,70.0588,70.1014,12537.0
2019-07-18 14:00:00,82.36,82.52,82.32,82.47,20096.0,70.1099,70.2461,70.0759,70.2036,20096.0
2019-07-18 14:10:00,82.46,82.52,82.38,82.52,19100.0,70.195,70.2461,70.1269,70.2461,19100.0
2019-07-18 14:20:00,82.53,82.69,82.53,82.62,24450.0,70.2546,70.3908,70.2546,70.3312,24450.0
2019-07-18 14:30:00,82.58,82.67,82.51,82.67,18806.0,70.2972,70.3738,70.2376,70.3738,18806.0
2019-07-18 14:40:00,82.73,82.81,82.68,82.7,20366.0,70.4249,70.493,70.3823,70.3993,20366.0
2019-07-18 14:50:00,82.67,82.72,82.6,82.7,15547.0,70.3738,70.4164,70.3142,70.3993,15547.0
2019-07-18 15:00:00,82.7,82.83,82.68,82.77,24626.0,70.3993,70.51,70.3823,70.4589,24626.0
2019-07-18 15:10:00,82.76,82.76,82.67,82.71,23612.0,70.4504,70.4504,70.3738,70.4079,23612.0
2019-07-18 15:20:00,82.72,82.82,82.64,82.79,25187.0,70.4164,70.5015,70.3483,70.476,25187.0
2019-07-18 15:30:00,82.79,82.81,82.65,82.67,31993.0,70.476,70.493,70.3568,70.3738,31993.0
2019-07-18 15:40:00,82.68,82.75,82.66,82.75,48304.0,70.3823,70.4419,70.3653,70.4419,48304.0
2019-07-18 15:50:00,82.74,82.74,82.37,82.44,176242.0,70.4334,70.4334,70.1184,70.178,176242.0
2019-07-19 09:30:00,82.66,82.88,82.3,82.33,116656.0,70.3653,70.5526,70.0588,70.0844,116656.0
2019-07-19 09:40:00,82.33,82.37,82.04,82.24,18614.0,70.0844,70.1184,69.8375,70.0078,18614.0
2019-07-19 09:50:00,82.25,82.34,82.22,82.32,10402.0,70.0163,70.0929,69.9907,70.0759,10402.0
2019-07-19 10:00:00,82.4,82.51,82.37,82.39,16777.0,70.144,70.2376,70.1184,70.1355,16777.0
2019-07-19 10:10:00,82.36,82.37,82.15,82.28,22030.0,70.1099,70.1184,69.9311,70.0418,22030.0
2019-07-19 10:20:00,82.25,82.28,81.78,81.78,18604.0,70.0163,70.0418,69.6162,69.6162,18604.0
2019-07-19 10:30:00,81.81,81.87,81.58,81.61,23493.0,69.6417,69.6928,69.4459,69.4715,23493.0
2019-07-19 10:40:00,81.61,81.65,81.39,81.39,60643.0,69.4715,69.5055,69.2842,69.2842,60643.0
2019-07-19 10:50:00,81.39,81.57,81.33,81.47,20945.0,69.2842,69.4374,69.2331,69.3523,20945.0
2019-07-19 11:00:00,81.48,81.48,81.28,81.35,48181.0,69.3608,69.3608,69.1906,69.2501,48181.0
2019-07-19 11:10:00,81.36,81.43,81.2,81.24,17544.0,69.2587,69.3182,69.1224,69.1565,17544.0
2019-07-19 11:20:00,81.24,81.38,81.23,81.37,22661.0,69.1565,69.2757,69.148,69.2672,22661.0
2019-07-19 11:30:00,81.37,81.43,81.31,81.41,29299.0,69.2672,69.3182,69.2161,69.3012,29299.0
2019-07-19 11:40:00,81.4,81.44,81.33,81.43,25254.0,69.2927,69.3268,69.2331,69.3182,25254.0
2019-07-19 11:50:00,81.44,81.52,81.42,81.49,18121.0,69.3268,69.3949,69.3097,69.3693,18121.0
2019-07-19 12:00:00,81.48,81.73,81.47,81.71,25827.0,69.3608,69.5736,69.3523,69.5566,25827.0
2019-07-19 12:10:00,81.71,81.74,81.56,81.57,14193.0,69.5566,69.5821,69.4289,69.4374,14193.0
2019-07-19 12:20:00,81.55,81.57,81.39,81.57,12414.0,69.4204,69.4374,69.2842,69.4374,12414.0
2019-07-19 12:30:00,81.59,81.6,81.42,81.46,19102.0,69.4544,69.463,69.3097,69.3438,19102.0
2019-07-19 12:40:00,81.47,81.48,81.37,81.42,18677.0,69.3523,69.3608,69.2672,69.3097,18677.0
2019-07-19 12:50:00,81.43,81.53,81.4,81.52,20114.0,69.3182,69.4034,69.2927,69.3949,20114.0
2019-07-19 13:00:00,81.5,81.56,81.41,81.41,18855.0,69.3778,69.4289,69.3012,69.3012,18855.0
2019-07-19 13:10:00,81.41,81.44,81.32,81.34,18827.0,69.3012,69.3268,69.2246,69.2416,18827.0
2019-07-19 13:20:00,81.34,81.35,81.17,81.18,14033.0,69.2416,69.2501,69.0969,69.1054,14033.0
2019-07-19 13:30:00,81.19,81.28,81.18,81.23,12120.0,69.1139,69.1906,69.1054,69.148,12120.0
2019-07-19 13:40:00,81.22,81.28,81.19,81.28,9071.0,69.1395,69.1906,69.1139,69.1906,9071.0
2019-07-19 13:50:00,81.28,81.3,81.14,81.27,15001.0,69.1906,69.2076,69.0714,69.182,15001.0
2019-07-19 14:00:00,81.27,81.42,81.24,81.24,14300.0,69.182,69.3097,69.1565,69.1565,14300.0
2019-07-19 14:10:00,81.23,81.3,81.12,81.19,16963.0,69.148,69.2076,69.0543,69.1139,16963.0
2019-07-19 14:20:00,81.2,81.28,81.09,81.11,12029.0,69.1224,69.1906,69.0288,69.0458,12029.0
2019-07-19 14:30:00,81.12,81.2,81.04,81.06,11244.0,69.0543,69.1224,68.9862,69.0033,11244.0
2019-07-19 14:40:00,81.07,81.11,81.0,81.03,9113.0,69.0118,69.0458,68.9522,68.9777,9113.0
2019-07-19 14:50:00,81.04,81.09,80.99,81.06,30102.0,68.9862,69.0288,68.9437,69.0033,30102.0
2019-07-19 15:00:00,81.05,81.11,80.95,81.02,17731.0,68.9948,69.0458,68.9096,68.9692,17731.0
2019-07-19 15:10:00,81.02,81.07,80.9,80.96,22948.0,68.9692,69.0118,68.8671,68.9181,22948.0
2019-07-19 15:20:00,80.95,80.95,80.78,80.79,22460.0,68.9096,68.9096,68.7649,68.7734,22460.0
2019-07-19 15:30:00,80.8,80.91,80.66,80.85,49037.0,68.7819,68.8756,68.6628,68.8245,49037.0
2019-07-19 15:40:00,80.85,81.17,80.77,80.89,70148.0,68.8245,69.0969,68.7564,68.8586,70148.0
2019-07-19 15:50:00,80.9,81.04,80.73,80.76,223645.0,68.8671,68.9862,68.7224,68.7479,223645.0
2019-07-22 09:30:00,80.91,81.04,80.36,80.65,43715.0,68.8756,68.9862,68.4074,68.6543,43715.0
2019-07-22 09:40:00,80.72,80.85,80.6,80.78,15481.0,68.7138,68.8245,68.6117,68.7649,15481.0
2019-07-22 09:50:00,80.78,81.23,80.59,81.23,16431.0,68.7649,69.148,68.6032,69.148,16431.0
2019-07-22 10:00:00,81.22,81.34,81.15,81.19,15252.0,69.1395,69.2416,69.0799,69.1139,15252.0
2019-07-22 10:10:00,81.19,81.32,81.0,81.26,14414.0,69.1139,69.2246,68.9522,69.1735,14414.0
2019-07-22 10:20:00,81.25,81.29,81.01,81.1,12479.0,69.165,69.1991,68.9607,69.0373,12479.0
2019-07-22 10:30:00,81.09,81.34,81.09,81.29,13015.0,69.0288,69.2416,69.0288,69.1991,13015.0
2019-07-22 10:40:00,81.31,81.34,81.11,81.17,10460.0,69.2161,69.2416,69.0458,69.0969,10460.0
2019-07-22 10:50:00,81.2,81.26,81.13,81.13,12076.0,69.1224,69.1735,69.0629,69.0629,12076.0
2019-07-22 11:00:00,81.14,81.3,81.1,81.18,13666.0,69.0714,69.2076,69.0373,69.1054,13666.0
2019-07-22 11:10:00,81.19,81.24,81.09,81.09,18539.0,69.1139,69.1565,69.0288,69.0288,18539.0
2019-07-22 11:20:00,81.09,81.09,80.91,81.0,12562.0,69.0288,69.0288,68.8756,68.9522,12562.0
2019-07-22 11:30:00,80.97,81.17,80.97,81.16,19205.0,68.9267,69.0969,68.9267,69.0884,19205.0
2019-07-22 11:40:00,81.17,81.18,81.08,81.11,11783.0,69.0969,69.1054,69.0203,69.0458,11783.0
2019-07-22 11:50:00,81.11,81.18,81.07,81.1,12900.0,69.0458,69.1054,69.0118,69.0373,12900.0
2019-07-22 12:00:00,81.1,81.1,80.96,81.07,16898.0,69.0373,69.0373,68.9181,69.0118,16898.0
2019-07-22 12:10:00,81.05,81.17,80.97,81.14,14694.0,68.9948,69.0969,68.9267,69.0714,14694.0
2019-07-22 12:20:00,81.14,81.17,81.09,81.11,50457.0,69.0714,69.0969,69.0288,69.0458,50457.0
2019-07-22 12:30:00,81.1,81.16,81.05,81.05,22367.0,69.0373,69.0884,68.9948,68.9948,22367.0
2019-07-22 12:40:00,81.03,81.22,81.02,81.14,14446.0,68.9777,69.1395,68.9692,69.0714,14446.0
2019-07-22 12:50:00,81.16,81.23,81.13,81.13,13688.0,69.0884,69.148,69.0629,69.0629,13688.0
2019-07-22 13:00:00,81.13,81.15,81.04,81.13,13192.0,69.0629,69.0799,68.9862,69.0629,13192.0
2019-07-22 13:10:00,81.13,81.18,81.07,81.09,27838.0,69.0629,69.1054,69.0118,69.0288,27838.0
2019-07-22 13:20:00,81.09,81.12,80.96,81.0,19826.0,69.0288,69.0543,68.9181,68.9522,19826.0
2019-07-22 13:30:00,80.98,81.18,80.98,81.18,19308.0,68.9352,69.1054,68.9352,69.1054,19308.0
2019-07-22 13:40:00,81.19,81.21,81.11,81.14,19421.0,69.1139,69.131,69.0458,69.0714,19421.0
2019-07-22 13:50:00,81.14,81.14,81.09,81.13,17248.0,69.0714,69.0714,69.0288,69.0629,17248.0
2019-07-22 14:00:00,81.13,81.21,81.11,81.12,15303.0,69.0629,69.131,69.0458,69.0543,15303.0
2019-07-22 14:10:00,81.13,81.22,81.1,81.13,16712.0,69.0629,69.1395,69.0373,69.0629,16712.0
2019-07-22 14:20:00,81.13,81.19,81.13,81.14,17749.0,69.0629,69.1139,69.0629,69.0714,17749.0
2019-07-22 14:30:00,81.13,81.17,81.1,81.15,19579.0,69.0629,69.0969,69.0373,69.0799,19579.0
2019-07-22 14:40:00,81.14,81.29,81.11,81.28,22898.0,69.0714,69.1991,69.0458,69.1906,22898.0
2019-07-22 14:50:00,81.29,81.39,81.18,81.25,54726.0,69.1991,69.2842,69.1054,69.165,54726.0
2019-07-22 15:00:00,81.26,81.35,81.16,81.26,34584.0,69.1735,69.2501,69.0884,69.1735,34584.0
2019-07-22 15:10:00,81.26,81.32,81.13,81.15,26476.0,69.1735,69.2246,69.0629,69.0799,26476.0
2019-07-22 15:20:00,81.15,81.19,81.08,81.17,23418.0,69.0799,69.1139,69.0203,69.0969,23418.0
2019-07-22 15:30:00,81.17,81.17,80.97,80.98,47583.0,69.0969,69.0969,68.9267,68.9352,47583.0
2019-07-22 15:40:00,80.98,81.06,80.94,80.98,51128.0,68.9352,69.0033,68.9011,68.9352,51128.0
2019-07-22 15:50:00,80.99,81.21,80.99,81.18,204084.0,68.9437,69.131,68.9437,69.1054,204084.0
2019-07-23 09:30:00,81.49,81.79,81.11,81.27,46799.0,69.3693,69.6247,69.0458,69.182,46799.0
2019-07-23 09:40:00,81.28,81.36,81.1,81.32,22406.0,69.1906,69.2587,69.0373,69.2246,22406.0
2019-07-23 09:50:00,81.3,81.54,81.28,81.54,12745.0,69.2076,69.4119,69.1906,69.4119,12745.0
2019-07-23 10:00:00,81.56,81.69,81.48,81.5,20276.0,69.4289,69.5396,69.3608,69.3778,20276.0
2019-07-23 10:10:00,81.51,81.63,81.45,81.56,30898.0,69.3863,69.4885,69.3353,69.4289,30898.0
2019-07-23 10:20:00,81.55,81.77,81.54,81.75,31366.0,69.4204,69.6077,69.4119,69.5906,31366.0
2019-07-23 10:30:00,81.77,81.89,81.71,81.75,29221.0,69.6077,69.7098,69.5566,69.5906,29221.0
2019-07-23 10:40:00,81.76,81.86,81.73,81.82,26272.0,69.5992,69.6843,69.5736,69.6502,26272.0
2019-07-23 10:50:00,81.84,81.95,81.8,81.88,24200.0,69.6673,69.7609,69.6332,69.7013,24200.0
2019-07-23 11:00:00,81.88,81.95,81.69,81.69,33320.0,69.7013,69.7609,69.5396,69.5396,33320.0
2019-07-23 11:10:00,81.69,81.77,81.66,81.72,28339.0,69.5396,69.6077,69.514,69.5651,28339.0
2019-07-23 11:20:00,81.72,81.72,81.61,81.7,30657.0,69.5651,69.5651,69.4715,69.5481,30657.0
2019-07-23 11:30:00,81.69,81.69,81.56,81.68,24166.0,69.5396,69.5396,69.4289,69.5311,24166.0
2019-07-23 11:40:00,81.69,81.69,81.46,81.5,44580.0,69.5396,69.5396,69.3438,69.3778,44580.0
2019-07-23 11:50:00,81.48,81.66,81.48,81.65,17071.0,69.3608,69.514,69.3608,69.5055,17071.0
2019-07-23 12:00:00,81.65,81.94,81.62,81.91,35068.0,69.5055,69.7524,69.48,69.7268,35068.0
2019-07-23 12:10:00,81.91,82.09,81.89,82.07,110918.0,69.7268,69.8801,69.7098,69.863,110918.0
2019-07-23 12:20:00,82.06,82.13,81.99,82.05,42145.0,69.8545,69.9141,69.7949,69.846,42145.0
2019-07-23 12:30:00,82.01,82.18,82.0,82.18,26941.0,69.812,69.9567,69.8035,69.9567,26941.0
2019-07-23 12:40:00,82.17,82.38,82.17,82.31,42987.0,69.9482,70.1269,69.9482,70.0674,42987.0
2019-07-23 12:50:00,82.34,82.41,82.25,82.28,15166.0,70.0929,70.1525,70.0163,70.0418,15166.0
2019-07-23 13:00:00,82.28,82.3,82.0,82.05,17202.0,70.0418,70.0588,69.8035,69.846,17202.0
2019-07-23 13:10:00,82.02,82.05,81.95,82.04,23418.0,69.8205,69.846,69.7609,69.8375,23418.0
2019-07-23 13:20:00,82.04,82.04,81.91,81.97,16538.0,69.8375,69.8375,69.7268,69.7779,16538.0
2019-07-23 13:30:00,81.98,82.02,81.91,82.0,27341.0,69.7864,69.8205,69.7268,69.8035,27341.0
2019-07-23 13:40:00,81.99,82.23,81.99,82.13,16025.0,69.7949,69.9992,69.7949,69.9141,16025.0
2019-07-23 13:50:00,82.1,82.27,82.08,82.23,20233.0,69.8886,70.0333,69.8716,69.9992,20233.0
2019-07-23 14:00:00,82.25,82.27,82.07,82.07,21552.0,70.0163,70.0333,69.863,69.863,21552.0
2019-07-23 14:10:00,82.06,82.25,82.06,82.24,17397.0,69.8545,70.0163,69.8545,70.0078,17397.0
2019-07-23 14:20:00,82.24,82.27,82.13,82.22,19494.0,70.0078,70.0333,69.9141,69.9907,19494.0
2019-07-23 14:30:00,82.2,82.35,82.2,82.27,72002.0,69.9737,70.1014,69.9737,70.0333,72002.0
2019-07-23 14:40:00,82.27,82.31,82.22,82.28,19831.0,70.0333,70.0674,69.9907,70.0418,19831.0
2019-07-23 14:50:00,82.28,82.39,82.28,82.39,17570.0,70.0418,70.1355,70.0418,70.1355,17570.0
2019-07-23 15:00:00,82.38,82.49,82.34,82.48,40884.0,70.1269,70.2206,70.0929,70.2121,40884.0
2019-07-23 15:10:00,82.47,82.48,82.32,82.36,27076.0,70.2036,70.2121,70.0759,70.1099,27076.0
2019-07-23 15:20:00,82.35,82.43,82.3,82.36,27355.0,70.1014,70.1695,70.0588,70.1099,27355.0
2019-07-23 15:30:00,82.36,82.43,82.33,82.4,30416.0,70.1099,70.1695,70.0844,70.144,30416.0
2019-07-23 15:40:00,82.4,82.52,82.34,82.52,54152.0,70.144,70.2461,70.0929,70.2461,54152.0
2019-07-23 15:50:00,82.51,82.65,82.42,82.59,158322.0,70.2376,70.3568,70.161,70.3057,158322.0
2019-07-24 09:30:00,82.47,82.59,81.92,82.08,41292.0,70.2036,70.3057,69.7354,69.8716,41292.0
2019-07-24 09:40:00,82.04,82.35,82.03,82.21,14644.0,69.8375,70.1014,69.829,69.9822,14644.0
2019-07-24 09:50:00,82.22,82.38,82.21,82.38,19363.0,69.9907,70.1269,69.9822,70.1269,19363.0
2019-07-24 10:00:00,82.38,82.43,82.25,82.28,25295.0,70.1269,70.1695,70.0163,70.0418,25295.0
2019-07-24 10:10:00,82.29,82.41,82.26,82.41,35048.0,70.0503,70.1525,70.0248,70.1525,35048.0
2019-07-24 10:20:00,82.4,82.45,82.33,82.37,22842.0,70.144,70.1865,70.0844,70.1184,22842.0
2019-07-24 10:30:00,82.38,82.52,82.33,82.46,34516.0,70.1269,70.2461,70.0844,70.195,34516.0
2019-07-24 10:40:00,82.47,82.64,82.47,82.51,16376.0,70.2036,70.3483,70.2036,70.2376,16376.0
2019-07-24 10:50:00,82.51,82.51,82.33,82.4,27566.0,70.2376,70.2376,70.0844,70.144,27566.0
2019-07-24 11:00:00,82.41,82.45,82.0,82.0,29136.0,70.1525,70.1865,69.8035,69.8035,29136.0
2019-07-24 11:10:00,82.01,82.01,81.82,81.91,27769.0,69.812,69.812,69.6502,69.7268,27769.0
2019-07-24 11:20:00,81.95,81.99,81.8,81.95,26614.0,69.7609,69.7949,69.6332,69.7609,26614.0
2019-07-24 11:30:00,81.97,82.06,81.91,82.01,16850.0,69.7779,69.8545,69.7268,69.812,16850.0
2019-07-24 11:40:00,82.02,82.04,81.9,82.01,15713.0,69.8205,69.8375,69.7183,69.812,15713.0
2019-07-24 11:50:00,82.0,82.02,81.95,82.01,13426.0,69.8035,69.8205,69.7609,69.812,13426.0
2019-07-24 12:00:00,82.0,82.02,81.97,82.01,11832.0,69.8035,69.8205,69.7779,69.812,11832.0
2019-07-24 12:10:00,82.05,82.13,82.04,82.08,10687.0,69.846,69.9141,69.8375,69.8716,10687.0
2019-07-24 12:20:00,82.08,82.21,82.07,82.16,15978.0,69.8716,69.9822,69.863,69.9397,15978.0
2019-07-24 12:30:00,82.16,82.19,82.11,82.16,18830.0,69.9397,69.9652,69.8971,69.9397,18830.0
2019-07-24 12:40:00,82.17,82.19,82.11,82.16,13497.0,69.9482,69.9652,69.8971,69.9397,13497.0
2019-07-24 12:50:00,82.14,82.17,82.05,82.07,11408.0,69.9226,69.9482,69.846,69.863,11408.0
2019-07-24 13:00:00,82.08,82.09,81.99,82.03,10699.0,69.8716,69.8801,69.7949,69.829,10699.0
2019-07-24 13:10:00,82.04,82.09,82.01,82.02,16150.0,69.8375,69.8801,69.812,69.8205,16150.0
2019-07-24 13:20:00,82.04,82.12,82.03,82.1,11685.0,69.8375,69.9056,69.829,69.8886,11685.0
2019-07-24 13:30:00,82.11,82.22,82.1,82.2,12962.0,69.8971,69.9907,69.8886,69.9737,12962.0
2019-07-24 13:40:00,82.19,82.21,82.08,82.13,13260.0,69.9652,69.9822,69.8716,69.9141,13260.0
2019-07-24 13:50:00,82.13,82.14,82.06,82.09,13571.0,69.9141,69.9226,69.8545,69.8801,13571.0
2019-07-24 14:00:00,82.09,82.17,82.03,82.05,16370.0,69.8801,69.9482,69.829,69.846,16370.0
2019-07-24 14:10:00,82.06,82.17,82.04,82.17,31531.0,69.8545,69.9482,69.8375,69.9482,31531.0
2019-07-24 14:20:00,82.17,82.3,82.15,82.3,27951.0,69.9482,70.0588,69.9311,70.0588,27951.0
2019-07-24 14:30:00,82.31,82.33,82.16,82.17,20369.0,70.0674,70.0844,69.9397,69.9482,20369.0
2019-07-24 14:40:00,82.16,82.16,82.09,82.13,16841.0,69.9397,69.9397,69.8801,69.9141,16841.0
2019-07-24 14:50:00,82.14,82.15,82.05,82.08,28708.0,69.9226,69.9311,69.846,69.8716,28708.0
2019-07-24 15:00:00,82.09,82.13,82.06,82.13,18433.0,69.8801,69.9141,69.8545,69.9141,18433.0
2019-07-24 15:10:00,82.14,82.2,82.1,82.19,20784.0,69.9226,69.9737,69.8886,69.9652,20784.0
2019-07-24 15:20:00,82.19,82.23,82.18,82.19,21071.0,69.9652,69.9992,69.9567,69.9652,21071.0
2019-07-24 15:30:00,82.19,82.25,82.1,82.15,35249.0,69.9652,70.0163,69.8886,69.9311,35249.0
2019-07-24 15:40:00,82.15,82.21,82.12,82.15,45351.0,69.9311,69.9822,69.9056,69.9311,45351.0
2019-07-24 15:50:00,82.14,82.3,82.08,82.25,139273.0,69.9226,70.0588,69.8716,70.0163,139273.0
2019-07-25 09:30:00,82.18,82.25,81.54,81.71,58484.0,69.9567,70.0163,69.4119,69.5566,58484.0
2019-07-25 09:40:00,81.76,82.0,81.46,81.55,43089.0,69.5992,69.8035,69.3438,69.4204,43089.0
2019-07-25 09:50:00,81.56,81.57,81.12,81.12,36176.0,69.4289,69.4374,69.0543,69.0543,36176.0
2019-07-25 10:00:00,81.18,81.31,81.04,81.2,53334.0,69.1054,69.2161,68.9862,69.1224,53334.0
2019-07-25 10:10:00,81.2,81.24,81.13,81.17,42946.0,69.1224,69.1565,69.0629,69.0969,42946.0
2019-07-25 10:20:00,81.18,81.33,81.15,81.24,25149.0,69.1054,69.2331,69.0799,69.1565,25149.0
2019-07-25 10:30:00,81.24,81.44,81.12,81.44,38889.0,69.1565,69.3268,69.0543,69.3268,38889.0
2019-07-25 10:40:00,81.44,81.45,81.28,81.28,23159.0,69.3268,69.3353,69.1906,69.1906,23159.0
2019-07-25 10:50:00,81.28,81.52,81.28,81.39,30593.0,69.1906,69.3949,69.1906,69.2842,30593.0
2019-07-25 11:00:00,81.38,81.41,81.25,81.25,25330.0,69.2757,69.3012,69.165,69.165,25330.0
2019-07-25 11:10:00,81.25,81.32,81.19,81.2,35248.0,69.165,69.2246,69.1139,69.1224,35248.0
2019-07-25 11:20:00,81.2,81.37,81.18,81.34,24255.0,69.1224,69.2672,69.1054,69.2416,24255.0
2019-07-25 11:30:00,81.34,81.42,81.27,81.28,28068.0,69.2416,69.3097,69.182,69.1906,28068.0
2019-07-25 11:40:00,81.27,81.3,81.23,81.23,18849.0,69.182,69.2076,69.148,69.148,18849.0
2019-07-25 11:50:00,81.22,81.32,81.15,81.31,12881.0,69.1395,69.2246,69.0799,69.2161,12881.0
2019-07-25 12:00:00,81.29,81.29,81.17,81.23,18473.0,69.1991,69.1991,69.0969,69.148,18473.0
2019-07-25 12:10:00,81.23,81.35,81.22,81.33,9902.0,69.148,69.2501,69.1395,69.2331,9902.0
2019-07-25 12:20:00,81.34,81.36,81.3,81.31,45675.0,69.2416,69.2587,69.2076,69.2161,45675.0
2019-07-25 12:30:00,81.32,81.4,81.26,81.26,31512.0,69.2246,69.2927,69.1735,69.1735,31512.0
2019-07-25 12:40:00,81.23,81.32,81.14,81.24,25559.0,69.148,69.2246,69.0714,69.1565,25559.0
2019-07-25 12:50:00,81.25,81.37,81.25,81.34,18707.0,69.165,69.2672,69.165,69.2416,18707.0
2019-07-25 13:00:00,81.34,81.4,81.28,81.36,16435.0,69.2416,69.2927,69.1906,69.2587,16435.0
2019-07-25 13:10:00,81.37,81.49,81.36,81.49,9162.0,69.2672,69.3693,69.2587,69.3693,9162.0
2019-07-25 13:20:00,81.45,81.5,81.4,81.5,28849.0,69.3353,69.3778,69.2927,69.3778,28849.0
2019-07-25 13:30:00,81.51,81.65,81.5,81.65,8238.0,69.3863,69.5055,69.3778,69.5055,8238.0
2019-07-25 13:40:00,81.65,81.79,81.65,81.78,8445.0,69.5055,69.6247,69.5055,69.6162,8445.0
2019-07-25 13:50:00,81.77,81.78,81.66,81.67,11878.0,69.6077,69.6162,69.514,69.5225,11878.0
2019-07-25 14:00:00,81.65,81.77,81.47,81.48,32295.0,69.5055,69.6077,69.3523,69.3608,32295.0
2019-07-25 14:10:00,81.49,81.75,81.45,81.75,53779.0,69.3693,69.5906,69.3353,69.5906,53779.0
2019-07-25 14:20:00,81.76,81.8,81.72,81.78,23196.0,69.5992,69.6332,69.5651,69.6162,23196.0
2019-07-25 14:30:00,81.78,81.78,81.65,81.67,27179.0,69.6162,69.6162,69.5055,69.5225,27179.0
2019-07-25 14:40:00,81.66,81.67,81.46,81.48,20935.0,69.514,69.5225,69.3438,69.3608,20935.0
2019-07-25 14:50:00,81.46,81.48,81.4,81.44,20559.0,69.3438,69.3608,69.2927,69.3268,20559.0
2019-07-25 15:00:00,81.42,81.43,81.24,81.29,45776.0,69.3097,69.3182,69.1565,69.1991,45776.0
2019-07-25 15:10:00,81.29,81.34,81.24,81.3,33828.0,69.1991,69.2416,69.1565,69.2076,33828.0
2019-07-25 15:20:00,81.29,81.35,81.25,81.33,24428.0,69.1991,69.2501,69.165,69.2331,24428.0
2019-07-25 15:30:00,81.34,81.41,81.24,81.29,72776.0,69.2416,69.3012,69.1565,69.1991,72776.0
2019-07-25 15:40:00,81.3,81.48,81.3,81.48,46596.0,69.2076,69.3608,69.2076,69.3608,46596.0
2019-07-25 15:50:00,81.48,81.6,81.39,81.49,135767.0,69.3608,69.463,69.2842,69.3693,135767.0
2019-07-26 09:30:00,81.5,82.2,81.33,82.0,65306.0,69.3778,69.9737,69.2331,69.8035,65306.0
2019-07-26 09:40:00,81.99,81.99,81.59,81.59,9456.0,69.7949,69.7949,69.4544,69.4544,9456.0
2019-07-26 09:50:00,81.52,81.53,81.4,81.44,41288.0,69.3949,69.4034,69.2927,69.3268,41288.0
2019-07-26 10:00:00,81.44,81.5,81.31,81.5,55993.0,69.3268,69.3778,69.2161,69.3778,55993.0
2019-07-26 10:10:00,81.51,81.57,81.42,81.47,50245.0,69.3863,69.4374,69.3097,69.3523,50245.0
2019-07-26 10:20:00,81.46,81.57,81.46,81.51,16420.0,69.3438,69.4374,69.3438,69.3863,16420.0
2019-07-26 10:30:00,81.51,81.58,81.41,81.47,38873.0,69.3863,69.4459,69.3012,69.3523,38873.0
2019-07-26 10:40:00,81.48,81.55,81.37,81.47,32127.0,69.3608,69.4204,69.2672,69.3523,32127.0
2019-07-26 10:50:00,81.47,81.5,81.34,81.35,14634.0,69.3523,69.3778,69.2416,69.2501,14634.0
2019-07-26 11:00:00,81.33,81.38,81.3,81.38,8266.0,69.2331,69.2757,69.2076,69.2757,8266.0
2019-07-26 11:10:00,81.43,81.45,81.2,81.2,18928.0,69.3182,69.3353,69.1224,69.1224,18928.0
2019-07-26 11:20:00,81.2,81.48,81.19,81.45,32365.0,69.1224,69.3608,69.1139,69.3353,32365.0
2019-07-26 11:30:00,81.48,81.69,81.48,81.69,12878.0,69.3608,69.5396,69.3608,69.5396,12878.0
2019-07-26 11:40:00,81.69,81.72,81.55,81.56,17823.0,69.5396,69.5651,69.4204,69.4289,17823.0
2019-07-26 11:50:00,81.56,81.62,81.52,81.59,40131.0,69.4289,69.48,69.3949,69.4544,40131.0
2019-07-26 12:00:00,81.6,81.6,81.51,81.55,45489.0,69.463,69.463,69.3863,69.4204,45489.0
2019-07-26 12:10:00,81.54,81.67,81.53,81.63,20661.0,69.4119,69.5225,69.4034,69.4885,20661.0
2019-07-26 12:20:00,81.61,81.61,81.53,81.53,10121.0,69.4715,69.4715,69.4034,69.4034,10121.0
2019-07-26 12:30:00,81.53,81.56,81.49,81.54,9711.0,69.4034,69.4289,69.3693,69.4119,9711.0
2019-07-26 12:40:00,81.53,81.54,81.49,81.54,25774.0,69.4034,69.4119,69.3693,69.4119,25774.0
2019-07-26 12:50:00,81.55,81.66,81.55,81.58,9849.0,69.4204,69.514,69.4204,69.4459,9849.0
2019-07-26 13:00:00,81.59,81.59,81.53,81.56,10747.0,69.4544,69.4544,69.4034,69.4289,10747.0
2019-07-26 13:10:00,81.55,81.6,81.5,81.52,8993.0,69.4204,69.463,69.3778,69.3949,8993.0
2019-07-26 13:20:00,81.53,81.57,81.52,81.54,21601.0,69.4034,69.4374,69.3949,69.4119,21601.0
2019-07-26 13:30:00,81.54,81.66,81.52,81.65,8533.0,69.4119,69.514,69.3949,69.5055,8533.0
2019-07-26 13:40:00,81.66,81.69,81.6,81.61,9181.0,69.514,69.5396,69.463,69.4715,9181.0
2019-07-26 13:50:00,81.61,81.65,81.57,81.59,10804.0,69.4715,69.5055,69.4374,69.4544,10804.0
2019-07-26 14:00:00,81.6,81.63,81.52,81.57,7415.0,69.463,69.4885,69.3949,69.4374,7415.0
2019-07-26 14:10:00,81.59,81.6,81.49,81.54,9579.0,69.4544,69.463,69.3693,69.4119,9579.0
2019-07-26 14:20:00,81.52,81.58,81.51,81.56,11643.0,69.3949,69.4459,69.3863,69.4289,11643.0
2019-07-26 14:30:00,81.55,81.58,81.52,81.56,10064.0,69.4204,69.4459,69.3949,69.4289,10064.0
2019-07-26 14:40:00,81.56,81.57,81.53,81.56,21326.0,69.4289,69.4374,69.4034,69.4289,21326.0
2019-07-26 14:50:00,81.56,81.7,81.54,81.7,26228.0,69.4289,69.5481,69.4119,69.5481,26228.0
2019-07-26 15:00:00,81.7,81.82,81.65,81.81,12889.0,69.5481,69.6502,69.5055,69.6417,12889.0
2019-07-26 15:10:00,81.82,82.12,81.78,82.06,24622.0,69.6502,69.9056,69.6162,69.8545,24622.0
2019-07-26 15:20:00,82.07,82.08,81.96,81.96,21284.0,69.863,69.8716,69.7694,69.7694,21284.0
2019-07-26 15:30:00,81.96,82.04,81.95,82.01,19338.0,69.7694,69.8375,69.7609,69.812,19338.0
2019-07-26 15:40:00,82.01,82.02,81.88,82.01,26906.0,69.812,69.8205,69.7013,69.812,26906.0
2019-07-26 15:50:00,82.01,82.2,82.0,82.15,118995.0,69.812,69.9737,69.8035,69.9311,118995.0
2019-07-29 09:30:00,82.38,82.54,82.37,82.54,35521.0,70.1269,70.2631,70.1184,70.2631,35521.0
2019-07-29 09:40:00,82.54,82.67,82.28,82.28,17634.0,70.2631,70.3738,70.0418,70.0418,17634.0
2019-07-29 09:50:00,82.31,82.39,82.13,82.39,17464.0,70.0674,70.1355,69.9141,70.1355,17464.0
2019-07-29 10:00:00,82.37,82.46,82.23,82.46,75397.0,70.1184,70.195,69.9992,70.195,75397.0
2019-07-29 10:10:00,82.47,82.85,82.46,82.84,18429.0,70.2036,70.527,70.195,70.5185,18429.0
2019-07-29 10:20:00,82.85,83.05,82.85,83.0,18623.0,70.527,70.6973,70.527,70.6547,18623.0
2019-07-29 10:30:00,82.94,83.1,82.94,83.1,16606.0,70.6036,70.7398,70.6036,70.7398,16606.0
2019-07-29 10:40:00,83.11,83.31,83.02,83.03,61929.0,70.7484,70.9186,70.6717,70.6803,61929.0
2019-07-29 10:50:00,83.04,83.08,82.88,82.89,47779.0,70.6888,70.7228,70.5526,70.5611,47779.0
2019-07-29 11:00:00,82.91,83.06,82.9,83.02,51417.0,70.5781,70.7058,70.5696,70.6717,51417.0
2019-07-29 11:10:00,83.02,83.11,82.98,83.09,27652.0,70.6717,70.7484,70.6377,70.7313,27652.0
2019-07-29 11:20:00,83.1,83.11,82.9,83.04,52256.0,70.7398,70.7484,70.5696,70.6888,52256.0
2019-07-29 11:30:00,83.04,83.16,83.04,83.15,18865.0,70.6888,70.7909,70.6888,70.7824,18865.0
2019-07-29 11:40:00,83.15,83.24,83.15,83.18,24191.0,70.7824,70.859,70.7824,70.8079,24191.0
2019-07-29 11:50:00,83.19,83.22,83.08,83.09,14591.0,70.8165,70.842,70.7228,70.7313,14591.0
2019-07-29 12:00:00,83.07,83.07,82.98,83.05,31078.0,70.7143,70.7143,70.6377,70.6973,31078.0
2019-07-29 12:10:00,83.05,83.07,83.0,83.06,26496.0,70.6973,70.7143,70.6547,70.7058,26496.0
2019-07-29 12:20:00,83.05,83.25,83.05,83.25,23396.0,70.6973,70.8675,70.6973,70.8675,23396.0
2019-07-29 12:30:00,83.25,83.25,83.08,83.1,21068.0,70.8675,70.8675,70.7228,70.7398,21068.0
2019-07-29 12:40:00,83.08,83.16,83.07,83.14,52587.0,70.7228,70.7909,70.7143,70.7739,52587.0
2019-07-29 12:50:00,83.13,83.15,83.08,83.14,17818.0,70.7654,70.7824,70.7228,70.7739,17818.0
2019-07-29 13:00:00,83.12,83.15,83.07,83.08,24319.0,70.7569,70.7824,70.7143,70.7228,24319.0
2019-07-29 13:10:00,83.08,83.19,83.03,83.19,17205.0,70.7228,70.8165,70.6803,70.8165,17205.0
2019-07-29 13:20:00,83.2,83.23,83.15,83.18,16215.0,70.825,70.8505,70.7824,70.8079,16215.0
2019-07-29 13:30:00,83.19,83.2,83.11,83.11,14558.0,70.8165,70.825,70.7484,70.7484,14558.0
2019-07-29 13:40:00,83.11,83.11,83.03,83.11,13390.0,70.7484,70.7484,70.6803,70.7484,13390.0
2019-07-29 13:50:00,83.1,83.11,83.07,83.08,8278.0,70.7398,70.7484,70.7143,70.7228,8278.0
2019-07-29 14:00:00,83.09,83.09,83.03,83.05,12602.0,70.7313,70.7313,70.6803,70.6973,12602.0
2019-07-29 14:10:00,83.04,83.1,83.02,83.04,12935.0,70.6888,70.7398,70.6717,70.6888,12935.0
2019-07-29 14:20:00,83.03,83.2,82.98,83.19,35500.0,70.6803,70.825,70.6377,70.8165,35500.0
2019-07-29 14:30:00,83.18,83.19,83.1,83.13,11789.0,70.8079,70.8165,70.7398,70.7654,11789.0
2019-07-29 14:40:00,83.11,83.15,83.06,83.09,18849.0,70.7484,70.7824,70.7058,70.7313,18849.0
2019-07-29 14:50:00,83.09,83.12,82.9,82.96,31034.0,70.7313,70.7569,70.5696,70.6207,31034.0
2019-07-29 15:00:00,82.97,83.0,82.87,82.91,53207.0,70.6292,70.6547,70.5441,70.5781,53207.0
2019-07-29 15:10:00,82.88,82.88,82.75,82.84,20902.0,70.5526,70.5526,70.4419,70.5185,20902.0
2019-07-29 15:20:00,82.83,82.88,82.71,82.76,24001.0,70.51,70.5526,70.4079,70.4504,24001.0
2019-07-29 15:30:00,82.77,82.77,82.67,82.7,46023.0,70.4589,70.4589,70.3738,70.3993,46023.0
2019-07-29 15:40:00,82.69,82.72,82.46,82.55,69547.0,70.3908,70.4164,70.195,70.2717,69547.0
2019-07-29 15:50:00,82.55,82.82,82.54,82.63,123783.0,70.2717,70.5015,70.2631,70.3398,123783.0
2019-07-30 09:30:00,82.52,83.12,82.5,82.84,46905.0,70.2461,70.7569,70.2291,70.5185,46905.0
2019-07-30 09:40:00,82.79,83.0,82.57,83.0,28410.0,70.476,70.6547,70.2887,70.6547,28410.0
2019-07-30 09:50:00,82.94,83.01,82.77,82.86,12526.0,70.6036,70.6632,70.4589,70.5355,12526.0
2019-07-30 10:00:00,82.82,82.96,82.77,82.85,21346.0,70.5015,70.6207,70.4589,70.527,21346.0
2019-07-30 10:10:00,82.88,82.89,82.71,82.84,20147.0,70.5526,70.5611,70.4079,70.5185,20147.0
2019-07-30 10:20:00,82.83,82.93,82.78,82.88,14612.0,70.51,70.5951,70.4674,70.5526,14612.0
2019-07-30 10:30:00,82.89,82.98,82.83,82.91,20027.0,70.5611,70.6377,70.51,70.5781,20027.0
2019-07-30 10:40:00,82.92,83.04,82.87,83.01,19223.0,70.5866,70.6888,70.5441,70.6632,19223.0
2019-07-30 10:50:00,83.02,83.02,82.82,82.85,34537.0,70.6717,70.6717,70.5015,70.527,34537.0
2019-07-30 11:00:00,82.84,82.88,82.64,82.64,39811.0,70.5185,70.5526,70.3483,70.3483,39811.0
2019-07-30 11:10:00,82.63,82.75,82.63,82.75,28421.0,70.3398,70.4419,70.3398,70.4419,28421.0
2019-07-30 11:20:00,82.73,82.8,82.66,82.74,34697.0,70.4249,70.4845,70.3653,70.4334,34697.0
2019-07-30 11:30:00,82.74,82.76,82.46,82.48,17554.0,70.4334,70.4504,70.195,70.2121,17554.0
2019-07-30 11:40:00,82.46,82.51,82.32,82.35,15799.0,70.195,70.2376,70.0759,70.1014,15799.0
2019-07-30 11:50:00,82.34,82.42,82.25,82.25,30657.0,70.0929,70.161,70.0163,70.0163,30657.0
2019-07-30 12:00:00,82.25,82.3,82.22,82.25,15275.0,70.0163,70.0588,69.9907,70.0163,15275.0
2019-07-30 12:10:00,82.24,82.33,82.23,82.28,11263.0,70.0078,70.0844,69.9992,70.0418,11263.0
2019-07-30 12:20:00,82.28,82.29,82.18,82.19,15029.0,70.0418,70.0503,69.9567,69.9652,15029.0
2019-07-30 12:30:00,82.19,82.19,82.08,82.09,14671.0,69.9652,69.9652,69.8716,69.8801,14671.0
2019-07-30 12:40:00,82.09,82.09,81.91,81.91,18383.0,69.8801,69.8801,69.7268,69.7268,18383.0
2019-07-30 12:50:00,81.92,81.92,81.78,81.85,21496.0,69.7354,69.7354,69.6162,69.6758,21496.0
2019-07-30 13:00:00,81.84,81.84,81.69,81.72,27913.0,69.6673,69.6673,69.5396,69.5651,27913.0
2019-07-30 13:10:00,81.7,81.73,81.59,81.72,21080.0,69.5481,69.5736,69.4544,69.5651,21080.0
2019-07-30 13:20:00,81.74,81.75,81.5,81.64,16449.0,69.5821,69.5906,69.3778,69.497,16449.0
2019-07-30 13:30:00,81.64,81.71,81.54,81.56,17010.0,69.497,69.5566,69.4119,69.4289,17010.0
2019-07-30 13:40:00,81.56,81.56,81.45,81.53,16238.0,69.4289,69.4289,69.3353,69.4034,16238.0
2019-07-30 13:50:00,81.54,81.8,81.54,81.76,21852.0,69.4119,69.6332,69.4119,69.5992,21852.0
2019-07-30 14:00:00,81.77,81.97,81.77,81.92,11444.0,69.6077,69.7779,69.6077,69.7354,11444.0
2019-07-30 14:10:00,81.92,82.04,81.86,82.0,11210.0,69.7354,69.8375,69.6843,69.8035,11210.0
2019-07-30 14:20:00,82.02,82.19,82.01,82.09,16774.0,69.8205,69.9652,69.812,69.8801,16774.0
2019-07-30 14:30:00,82.1,82.15,82.05,82.09,8043.0,69.8886,69.9311,69.846,69.8801,8043.0
2019-07-30 14:40:00,82.11,82.12,82.0,82.11,22428.0,69.8971,69.9056,69.8035,69.8971,22428.0
2019-07-30 14:50:00,82.12,82.13,81.98,82.03,11843.0,69.9056,69.9141,69.7864,69.829,11843.0
2019-07-30 15:00:00,82.03,82.12,82.01,82.05,21785.0,69.829,69.9056,69.812,69.846,21785.0
2019-07-30 15:10:00,82.05,82.17,82.05,82.09,19461.0,69.846,69.9482,69.846,69.8801,19461.0
2019-07-30 15:20:00,82.06,82.11,81.95,81.95,25056.0,69.8545,69.8971,69.7609,69.7609,25056.0
2019-07-30 15:30:00,81.93,82.0,81.88,81.96,32295.0,69.7439,69.8035,69.7013,69.7694,32295.0
2019-07-30 15:40:00,81.96,81.97,81.86,81.92,47337.0,69.7694,69.7779,69.6843,69.7354,47337.0
2019-07-30 15:50:00,81.93,82.03,81.86,82.0,139085.0,69.7439,69.829,69.6843,69.8035,139085.0
2019-07-31 09:30:00,81.8,82.5,81.8,81.84,25906.0,69.6332,70.2291,69.6332,69.6673,25906.0
2019-07-31 09:40:00,81.88,82.08,81.86,81.93,14796.0,69.7013,69.8716,69.6843,69.7439,14796.0
2019-07-31 09:50:00,81.91,82.1,81.91,82.01,10684.0,69.7268,69.8886,69.7268,69.812,10684.0
2019-07-31 10:00:00,81.98,82.03,81.85,81.87,18537.0,69.7864,69.829,69.6758,69.6928,18537.0
2019-07-31 10:10:00,81.86,82.01,81.68,81.68,19409.0,69.6843,69.812,69.5311,69.5311,19409.0
2019-07-31 10:20:00,81.67,81.92,81.67,81.86,15087.0,69.5225,69.7354,69.5225,69.6843,15087.0
2019-07-31 10:30:00,81.87,82.05,81.77,81.96,18827.0,69.6928,69.846,69.6077,69.7694,18827.0
2019-07-31 10:40:00,81.97,82.02,81.88,81.89,11502.0,69.7779,69.8205,69.7013,69.7098,11502.0
2019-07-31 10:50:00,81.88,82.01,81.86,81.89,8869.0,69.7013,69.812,69.6843,69.7098,8869.0
2019-07-31 11:00:00,81.91,81.95,81.85,81.87,13665.0,69.7268,69.7609,69.6758,69.6928,13665.0
2019-07-31 11:10:00,81.88,81.92,81.84,81.89,15342.0,69.7013,69.7354,69.6673,69.7098,15342.0
2019-07-31 11:20:00,81.88,82.08,81.88,81.96,8327.0,69.7013,69.8716,69.7013,69.7694,8327.0
2019-07-31 11:30:00,81.96,82.01,81.92,81.98,11932.0,69.7694,69.812,69.7354,69.7864,11932.0
2019-07-31 11:40:00,81.97,82.21,81.97,82.16,16767.0,69.7779,69.9822,69.7779,69.9397,16767.0
2019-07-31 11:50:00,82.17,82.28,82.16,82.28,15344.0,69.9482,70.0418,69.9397,70.0418,15344.0
2019-07-31 12:00:00,82.28,82.32,82.2,82.29,22563.0,70.0418,70.0759,69.9737,70.0503,22563.0
2019-07-31 12:10:00,82.28,82.3,82.21,82.3,32725.0,70.0418,70.0588,69.9822,70.0588,32725.0
2019-07-31 12:20:00,82.31,82.39,82.2,82.35,38653.0,70.0674,70.1355,69.9737,70.1014,38653.0
2019-07-31 12:30:00,82.36,82.38,82.13,82.15,37452.0,70.1099,70.1269,69.9141,69.9311,37452.0
2019-07-31 12:40:00,82.15,82.21,82.1,82.17,16391.0,69.9311,69.9822,69.8886,69.9482,16391.0
2019-07-31 12:50:00,82.17,82.2,82.13,82.16,14706.0,69.9482,69.9737,69.9141,69.9397,14706.0
2019-07-31 13:00:00,82.17,82.2,82.06,82.08,17422.0,69.9482,69.9737,69.8545,69.8716,17422.0
2019-07-31 13:10:00,82.09,82.13,82.01,82.01,15028.0,69.8801,69.9141,69.812,69.812,15028.0
2019-07-31 13:20:00,82.02,82.08,82.0,82.02,13654.0,69.8205,69.8716,69.8035,69.8205,13654.0
2019-07-31 13:30:00,82.02,82.13,82.0,82.08,16471.0,69.8205,69.9141,69.8035,69.8716,16471.0
2019-07-31 13:40:00,82.1,82.11,81.97,82.01,20017.0,69.8886,69.8971,69.7779,69.812,20017.0
2019-07-31 13:50:00,82.03,82.19,81.82,82.17,45942.0,69.829,69.9652,69.6502,69.9482,45942.0
2019-07-31 14:00:00,82.11,82.11,81.46,81.65,30020.0,69.8971,69.8971,69.3438,69.5055,30020.0
2019-07-31 14:10:00,81.6,81.87,81.57,81.85,18434.0,69.463,69.6928,69.4374,69.6758,18434.0
2019-07-31 14:20:00,81.83,81.88,81.73,81.81,20745.0,69.6587,69.7013,69.5736,69.6417,20745.0
2019-07-31 14:30:00,81.81,81.86,81.26,81.26,48443.0,69.6417,69.6843,69.1735,69.1735,48443.0
2019-07-31 14:40:00,81.23,81.35,80.83,80.85,62547.0,69.148,69.2501,68.8075,68.8245,62547.0
2019-07-31 14:50:00,80.81,80.82,80.03,80.73,118537.0,68.7905,68.799,68.1265,68.7224,118537.0
2019-07-31 15:00:00,80.73,81.27,80.67,81.11,60115.0,68.7224,69.182,68.6713,69.0458,60115.0
2019-07-31 15:10:00,81.13,81.22,80.9,81.21,36696.0,69.0629,69.1395,68.8671,69.131,36696.0
2019-07-31 15:20:00,81.21,81.4,81.16,81.33,67811.0,69.131,69.2927,69.0884,69.2331,67811.0
2019-07-31 15:30:00,81.3,81.31,81.0,81.11,74091.0,69.2076,69.2161,68.9522,69.0458,74091.0
2019-07-31 15:40:00,81.13,81.13,80.95,81.0,65495.0,69.0629,69.0629,68.9096,68.9522,65495.0
2019-07-31 15:50:00,80.99,80.99,80.61,80.62,242391.0,68.9437,68.9437,68.6202,68.6287,242391.0
2019-08-01 09:30:00,80.52,81.0,80.03,80.37,47728.0,68.5436,68.9522,68.1265,68.4159,47728.0
2019-08-01 09:40:00,80.44,80.55,80.27,80.55,20250.0,68.4755,68.5691,68.3308,68.5691,20250.0
2019-08-01 09:50:00,80.49,80.63,80.42,80.63,13840.0,68.5181,68.6372,68.4585,68.6372,13840.0
2019-08-01 10:00:00,80.61,80.83,80.44,80.54,19495.0,68.6202,68.8075,68.4755,68.5606,19495.0
2019-08-01 10:10:00,80.57,80.86,80.48,80.83,16022.0,68.5862,68.833,68.5095,68.8075,16022.0
2019-08-01 10:20:00,80.83,81.05,80.81,80.98,16002.0,68.8075,68.9948,68.7905,68.9352,16002.0
2019-08-01 10:30:00,81.03,81.15,80.95,81.11,25851.0,68.9777,69.0799,68.9096,69.0458,25851.0
2019-08-01 10:40:00,81.11,81.29,81.02,81.09,15585.0,69.0458,69.1991,68.9692,69.0288,15585.0
2019-08-01 10:50:00,81.1,81.13,80.66,80.74,42509.0,69.0373,69.0629,68.6628,68.7309,42509.0
2019-08-01 11:00:00,80.73,80.77,80.44,80.64,87997.0,68.7224,68.7564,68.4755,68.6457,87997.0
2019-08-01 11:10:00,80.62,80.81,80.6,80.73,29244.0,68.6287,68.7905,68.6117,68.7224,29244.0
2019-08-01 11:20:00,80.74,81.09,80.74,81.09,31560.0,68.7309,69.0288,68.7309,69.0288,31560.0
2019-08-01 11:30:00,81.1,81.34,81.08,81.29,23340.0,69.0373,69.2416,69.0203,69.1991,23340.0
2019-08-01 11:40:00,81.29,81.32,81.1,81.17,16747.0,69.1991,69.2246,69.0373,69.0969,16747.0
2019-08-01 11:50:00,81.16,81.27,81.13,81.26,16462.0,69.0884,69.182,69.0629,69.1735,16462.0
2019-08-01 12:00:00,81.28,81.44,81.26,81.3,36802.0,69.1906,69.3268,69.1735,69.2076,36802.0
2019-08-01 12:10:00,81.33,81.43,81.31,81.39,33117.0,69.2331,69.3182,69.2161,69.2842,33117.0
2019-08-01 12:20:00,81.41,81.49,81.4,81.41,39376.0,69.3012,69.3693,69.2927,69.3012,39376.0
2019-08-01 12:30:00,81.4,81.62,81.32,81.62,29948.0,69.2927,69.48,69.2246,69.48,29948.0
2019-08-01 12:40:00,81.62,81.77,81.58,81.75,26413.0,69.48,69.6077,69.4459,69.5906,26413.0
2019-08-01 12:50:00,81.75,81.85,81.75,81.78,12917.0,69.5906,69.6758,69.5906,69.6162,12917.0
2019-08-01 13:00:00,81.77,81.78,81.58,81.65,27363.0,69.6077,69.6162,69.4459,69.5055,27363.0
2019-08-01 13:10:00,81.65,81.77,81.65,81.76,13140.0,69.5055,69.6077,69.5055,69.5992,13140.0
2019-08-01 13:20:00,81.75,81.76,81.11,81.19,29782.0,69.5906,69.5992,69.0458,69.1139,29782.0
2019-08-01 13:30:00,81.14,81.38,81.02,81.14,28510.0,69.0714,69.2757,68.9692,69.0714,28510.0
2019-08-01 13:40:00,81.15,81.32,80.99,81.17,36421.0,69.0799,69.2246,68.9437,69.0969,36421.0
2019-08-01 13:50:00,81.15,81.19,80.77,81.17,58949.0,69.0799,69.1139,68.7564,69.0969,58949.0
2019-08-01 14:00:00,81.14,81.18,80.9,80.98,29473.0,69.0714,69.1054,68.8671,68.9352,29473.0
2019-08-01 14:10:00,80.94,81.37,80.84,81.31,42107.0,68.9011,69.2672,68.816,69.2161,42107.0
2019-08-01 14:20:00,81.27,81.33,81.06,81.11,41536.0,69.182,69.2331,69.0033,69.0458,41536.0
2019-08-01 14:30:00,81.15,81.18,80.76,80.76,23788.0,69.0799,69.1054,68.7479,68.7479,23788.0
2019-08-01 14:40:00,80.77,80.91,80.63,80.9,26724.0,68.7564,68.8756,68.6372,68.8671,26724.0
2019-08-01 14:50:00,80.91,81.0,80.74,80.81,42677.0,68.8756,68.9522,68.7309,68.7905,42677.0
2019-08-01 15:00:00,80.84,80.9,80.67,80.72,57953.0,68.816,68.8671,68.6713,68.7138,57953.0
2019-08-01 15:10:00,80.73,80.94,80.68,80.92,54781.0,68.7224,68.9011,68.6798,68.8841,54781.0
2019-08-01 15:20:00,80.94,81.22,80.91,81.04,79383.0,68.9011,69.1395,68.8756,68.9862,79383.0
2019-08-01 15:30:00,81.04,81.07,80.83,80.98,76810.0,68.9862,69.0118,68.8075,68.9352,76810.0
2019-08-01 15:40:00,80.99,81.01,80.73,80.85,71670.0,68.9437,68.9607,68.7224,68.8245,71670.0
2019-08-01 15:50:00,80.84,80.89,80.69,80.79,244275.0,68.816,68.8586,68.6883,68.7734,244275.0
2019-08-02 09:30:00,80.85,80.87,80.38,80.78,44799.0,68.8245,68.8415,68.4244,68.7649,44799.0
2019-08-02 09:40:00,80.74,80.84,80.57,80.61,16327.0,68.7309,68.816,68.5862,68.6202,16327.0
2019-08-02 09:50:00,80.57,80.82,80.42,80.58,34707.0,68.5862,68.799,68.4585,68.5947,34707.0
2019-08-02 10:00:00,80.72,80.77,80.41,80.55,47087.0,68.7138,68.7564,68.45,68.5691,47087.0
2019-08-02 10:10:00,80.56,80.57,80.39,80.5,37245.0,68.5776,68.5862,68.4329,68.5266,37245.0
2019-08-02 10:20:00,80.53,80.63,80.44,80.5,12469.0,68.5521,68.6372,68.4755,68.5266,12469.0
2019-08-02 10:30:00,80.54,80.54,80.18,80.24,19988.0,68.5606,68.5606,68.2542,68.3052,19988.0
2019-08-02 10:40:00,80.23,80.39,80.21,80.31,16242.0,68.2967,68.4329,68.2797,68.3648,16242.0
2019-08-02 10:50:00,80.33,80.5,80.3,80.48,28609.0,68.3819,68.5266,68.3563,68.5095,28609.0
2019-08-02 11:00:00,80.48,80.53,80.43,80.48,16077.0,68.5095,68.5521,68.467,68.5095,16077.0
2019-08-02 11:10:00,80.5,80.59,80.45,80.54,13893.0,68.5266,68.6032,68.484,68.5606,13893.0
2019-08-02 11:20:00,80.51,80.51,80.36,80.37,14567.0,68.5351,68.5351,68.4074,68.4159,14567.0
2019-08-02 11:30:00,80.39,80.56,80.39,80.56,25260.0,68.4329,68.5776,68.4329,68.5776,25260.0
2019-08-02 11:40:00,80.54,80.59,80.43,80.52,17523.0,68.5606,68.6032,68.467,68.5436,17523.0
2019-08-02 11:50:00,80.52,80.63,80.45,80.62,16430.0,68.5436,68.6372,68.484,68.6287,16430.0
2019-08-02 12:00:00,80.63,80.68,80.54,80.68,12707.0,68.6372,68.6798,68.5606,68.6798,12707.0
2019-08-02 12:10:00,80.67,80.73,80.59,80.66,14818.0,68.6713,68.7224,68.6032,68.6628,14818.0
2019-08-02 12:20:00,80.68,80.68,80.59,80.66,15752.0,68.6798,68.6798,68.6032,68.6628,15752.0
2019-08-02 12:30:00,80.67,80.67,80.53,80.63,11457.0,68.6713,68.6713,68.5521,68.6372,11457.0
2019-08-02 12:40:00,80.63,80.66,80.47,80.5,11618.0,68.6372,68.6628,68.501,68.5266,11618.0
2019-08-02 12:50:00,80.5,80.58,80.49,80.51,14720.0,68.5266,68.5947,68.5181,68.5351,14720.0
2019-08-02 13:00:00,80.48,80.49,80.4,80.48,20848.0,68.5095,68.5181,68.4414,68.5095,20848.0
2019-08-02 13:10:00,80.5,80.5,80.4,80.42,11747.0,68.5266,68.5266,68.4414,68.4585,11747.0
2019-08-02 13:20:00,80.4,80.58,80.4,80.54,18120.0,68.4414,68.5947,68.4414,68.5606,18120.0
2019-08-02 13:30:00,80.54,80.57,80.45,80.49,12484.0,68.5606,68.5862,68.484,68.5181,12484.0
2019-08-02 13:40:00,80.48,80.55,80.41,80.42,21694.0,68.5095,68.5691,68.45,68.4585,21694.0
2019-08-02 13:50:00,80.43,80.47,80.41,80.44,11777.0,68.467,68.501,68.45,68.4755,11777.0
2019-08-02 14:00:00,80.44,80.58,80.39,80.43,20403.0,68.4755,68.5947,68.4329,68.467,20403.0
2019-08-02 14:10:00,80.45,80.52,80.41,80.41,17048.0,68.484,68.5436,68.45,68.45,17048.0
2019-08-02 14:20:00,80.4,80.54,80.4,80.47,28881.0,68.4414,68.5606,68.4414,68.501,28881.0
2019-08-02 14:30:00,80.45,80.5,80.38,80.48,25621.0,68.484,68.5266,68.4244,68.5095,25621.0
2019-08-02 14:40:00,80.48,80.48,80.33,80.37,29328.0,68.5095,68.5095,68.3819,68.4159,29328.0
2019-08-02 14:50:00,80.34,80.46,80.32,80.45,21527.0,68.3904,68.4925,68.3733,68.484,21527.0
2019-08-02 15:00:00,80.45,80.51,80.37,80.43,39297.0,68.484,68.5351,68.4159,68.467,39297.0
2019-08-02 15:10:00,80.41,80.41,80.26,80.29,30216.0,68.45,68.45,68.3223,68.3478,30216.0
2019-08-02 15:20:00,80.3,80.61,80.28,80.56,28714.0,68.3563,68.6202,68.3393,68.5776,28714.0
2019-08-02 15:30:00,80.57,80.95,80.5,80.7,54568.0,68.5862,68.9096,68.5266,68.6968,54568.0
2019-08-02 15:40:00,80.72,80.78,80.45,80.48,41172.0,68.7138,68.7649,68.484,68.5095,41172.0
2019-08-02 15:50:00,80.47,80.59,80.4,80.49,196283.0,68.501,68.6032,68.4414,68.5181,196283.0
2019-08-05 09:30:00,80.0,80.0,79.1,79.17,67314.0,68.1009,68.1009,67.3348,67.3944,67314.0
2019-08-05 09:40:00,79.08,79.55,79.07,79.3,52490.0,67.3178,67.7179,67.3093,67.5051,52490.0
2019-08-05 09:50:00,79.25,79.27,78.75,78.86,60864.0,67.4625,67.4795,67.0369,67.1305,60864.0
2019-08-05 10:00:00,78.83,78.96,78.62,78.84,42491.0,67.105,67.2156,66.9262,67.1135,42491.0
2019-08-05 10:10:00,78.84,78.85,78.45,78.57,67548.0,67.1135,67.122,66.7815,66.8836,67548.0
2019-08-05 10:20:00,78.57,78.66,78.45,78.6,29847.0,66.8836,66.9602,66.7815,66.9092,29847.0
2019-08-05 10:30:00,78.58,78.61,78.36,78.51,32170.0,66.8921,66.9177,66.7049,66.8326,32170.0
2019-08-05 10:40:00,78.55,78.66,78.4,78.4,31056.0,66.8666,66.9602,66.7389,66.7389,31056.0
2019-08-05 10:50:00,78.37,78.83,78.35,78.8,42911.0,66.7134,67.105,66.6964,67.0794,42911.0
2019-08-05 11:00:00,78.8,79.1,78.76,79.04,30172.0,67.0794,67.3348,67.0454,67.2837,30172.0
2019-08-05 11:10:00,79.05,79.19,79.04,79.17,29873.0,67.2922,67.4114,67.2837,67.3944,29873.0
2019-08-05 11:20:00,79.16,79.28,79.08,79.1,37419.0,67.3859,67.488,67.3178,67.3348,37419.0
2019-08-05 11:30:00,79.1,79.27,79.06,79.19,37147.0,67.3348,67.4795,67.3007,67.4114,37147.0
2019-08-05 11:40:00,79.2,79.39,79.11,79.35,35431.0,67.4199,67.5817,67.3433,67.5476,35431.0
2019-08-05 11:50:00,79.34,79.39,79.21,79.24,29955.0,67.5391,67.5817,67.4284,67.454,29955.0
2019-08-05 12:00:00,79.26,79.28,79.14,79.22,28069.0,67.471,67.488,67.3689,67.437,28069.0
2019-08-05 12:10:00,79.22,79.34,79.19,79.34,77189.0,67.437,67.5391,67.4114,67.5391,77189.0
2019-08-05 12:20:00,79.34,79.45,79.17,79.25,44865.0,67.5391,67.6327,67.3944,67.4625,44865.0
2019-08-05 12:30:00,79.26,79.36,79.18,79.24,26761.0,67.471,67.5561,67.4029,67.454,26761.0
2019-08-05 12:40:00,79.21,79.24,78.96,78.98,30746.0,67.4284,67.454,67.2156,67.2326,30746.0
2019-08-05 12:50:00,78.99,79.1,78.86,78.95,29862.0,67.2412,67.3348,67.1305,67.2071,29862.0
2019-08-05 13:00:00,78.91,79.08,78.85,78.9,29126.0,67.1731,67.3178,67.122,67.1645,29126.0
2019-08-05 13:10:00,78.92,79.08,78.92,79.04,23859.0,67.1816,67.3178,67.1816,67.2837,23859.0
2019-08-05 13:20:00,79.03,79.12,78.94,79.07,31988.0,67.2752,67.3518,67.1986,67.3093,31988.0
2019-08-05 13:30:00,79.06,79.17,78.98,79.17,21045.0,67.3007,67.3944,67.2326,67.3944,21045.0
2019-08-05 13:40:00,79.17,79.17,78.79,78.9,24755.0,67.3944,67.3944,67.0709,67.1645,24755.0
2019-08-05 13:50:00,78.86,78.86,78.72,78.75,26120.0,67.1305,67.1305,67.0113,67.0369,26120.0
2019-08-05 14:00:00,78.75,78.9,78.75,78.85,44391.0,67.0369,67.1645,67.0369,67.122,44391.0
2019-08-05 14:10:00,78.84,78.91,78.8,78.86,40887.0,67.1135,67.1731,67.0794,67.1305,40887.0
2019-08-05 14:20:00,78.89,78.93,78.54,78.57,27323.0,67.156,67.1901,66.8581,66.8836,27323.0
2019-08-05 14:30:00,78.6,78.61,78.37,78.39,38322.0,66.9092,66.9177,66.7134,66.7304,38322.0
2019-08-05 14:40:00,78.36,78.42,78.21,78.22,28836.0,66.7049,66.7559,66.5772,66.5857,28836.0
2019-08-05 14:50:00,78.21,78.29,78.05,78.12,30306.0,66.5772,66.6453,66.441,66.5006,30306.0
2019-08-05 15:00:00,78.13,78.16,77.5,77.54,65920.0,66.5091,66.5346,65.9728,66.0068,65920.0
2019-08-05 15:10:00,77.55,78.26,77.54,78.22,48633.0,66.0153,66.6197,66.0068,66.5857,48633.0
2019-08-05 15:20:00,78.2,78.53,78.2,78.32,36013.0,66.5687,66.8496,66.5687,66.6708,36013.0
2019-08-05 15:30:00,78.27,78.75,78.09,78.71,57265.0,66.6283,67.0369,66.475,67.0028,57265.0
2019-08-05 15:40:00,78.74,78.82,78.6,78.65,75416.0,67.0283,67.0964,66.9092,66.9517,75416.0
2019-08-05 15:50:00,78.65,78.88,78.54,78.63,206111.0,66.9517,67.1475,66.8581,66.9347,206111.0
2019-08-06 09:30:00,78.84,79.38,78.65,79.37,65598.0,67.1135,67.5732,66.9517,67.5646,65598.0
2019-08-06 09:40:00,79.34,79.53,78.82,79.03,35712.0,67.5391,67.7008,67.0964,67.2752,35712.0
2019-08-06 09:50:00,79.02,79.35,78.9,79.15,33692.0,67.2667,67.5476,67.1645,67.3774,33692.0
2019-08-06 10:00:00,79.13,79.17,78.66,78.75,47797.0,67.3603,67.3944,66.9602,67.0369,47797.0
2019-08-06 10:10:00,78.78,78.92,78.59,78.73,36742.0,67.0624,67.1816,66.9007,67.0198,36742.0
2019-08-06 10:20:00,78.79,78.79,78.67,78.71,81230.0,67.0709,67.0709,66.9688,67.0028,81230.0
2019-08-06 10:30:00,78.73,79.5,78.71,79.5,40260.0,67.0198,67.6753,67.0028,67.6753,40260.0
2019-08-06 10:40:00,79.5,79.75,79.49,79.58,37889.0,67.6753,67.8881,67.6668,67.7434,37889.0
2019-08-06 10:50:00,79.57,79.57,79.19,79.32,24251.0,67.7349,67.7349,67.4114,67.5221,24251.0
2019-08-06 11:00:00,79.33,79.49,79.2,79.45,26531.0,67.5306,67.6668,67.4199,67.6327,26531.0
2019-08-06 11:10:00,79.47,79.47,79.32,79.35,23747.0,67.6498,67.6498,67.5221,67.5476,23747.0
2019-08-06 11:20:00,79.36,79.58,79.32,79.51,31800.0,67.5561,67.7434,67.5221,67.6838,31800.0
2019-08-06 11:30:00,79.52,79.6,79.31,79.4,27354.0,67.6923,67.7604,67.5136,67.5902,27354.0
2019-08-06 11:40:00,79.39,79.49,79.36,79.45,34199.0,67.5817,67.6668,67.5561,67.6327,34199.0
2019-08-06 11:50:00,79.45,79.47,79.23,79.44,29722.0,67.6327,67.6498,67.4455,67.6242,29722.0
2019-08-06 12:00:00,79.44,79.61,79.43,79.48,28392.0,67.6242,67.7689,67.6157,67.6583,28392.0
2019-08-06 12:10:00,79.48,79.58,79.47,79.48,26577.0,67.6583,67.7434,67.6498,67.6583,26577.0
2019-08-06 12:20:00,79.51,79.53,79.34,79.41,18147.0,67.6838,67.7008,67.5391,67.5987,18147.0
2019-08-06 12:30:00,79.42,79.49,79.3,79.35,29661.0,67.6072,67.6668,67.5051,67.5476,29661.0
2019-08-06 12:40:00,79.36,79.63,79.35,79.5,28383.0,67.5561,67.786,67.5476,67.6753,28383.0
2019-08-06 12:50:00,79.5,79.58,79.42,79.53,24868.0,67.6753,67.7434,67.6072,67.7008,24868.0
2019-08-06 13:00:00,79.56,79.63,79.5,79.6,18303.0,67.7264,67.786,67.6753,67.7604,18303.0
2019-08-06 13:10:00,79.58,79.58,79.47,79.49,19016.0,67.7434,67.7434,67.6498,67.6668,19016.0
2019-08-06 13:20:00,79.5,79.56,79.41,79.42,27313.0,67.6753,67.7264,67.5987,67.6072,27313.0
2019-08-06 13:30:00,79.42,79.51,79.36,79.51,20983.0,67.6072,67.6838,67.5561,67.6838,20983.0
2019-08-06 13:40:00,79.51,79.57,79.46,79.56,18441.0,67.6838,67.7349,67.6413,67.7264,18441.0
2019-08-06 13:50:00,79.57,79.69,79.57,79.63,14097.0,67.7349,67.837,67.7349,67.786,14097.0
2019-08-06 14:00:00,79.64,79.64,79.52,79.61,20836.0,67.7945,67.7945,67.6923,67.7689,20836.0
2019-08-06 14:10:00,79.6,80.07,79.6,80.03,24403.0,67.7604,68.1605,67.7604,68.1265,24403.0
2019-08-06 14:20:00,80.03,80.25,79.99,80.22,23579.0,68.1265,68.3138,68.0924,68.2882,23579.0
2019-08-06 14:30:00,80.22,80.41,80.19,80.26,34170.0,68.2882,68.45,68.2627,68.3223,34170.0
2019-08-06 14:40:00,80.25,80.34,80.19,80.31,34855.0,68.3138,68.3904,68.2627,68.3648,34855.0
2019-08-06 14:50:00,80.31,80.32,80.0,80.01,47849.0,68.3648,68.3733,68.1009,68.1094,47849.0
2019-08-06 15:00:00,80.02,80.18,79.97,80.04,38793.0,68.118,68.2542,68.0754,68.135,38793.0
2019-08-06 15:10:00,80.02,80.14,80.0,80.12,30670.0,68.118,68.2201,68.1009,68.2031,30670.0
2019-08-06 15:20:00,80.12,80.21,79.82,79.92,47175.0,68.2031,68.2797,67.9477,68.0328,47175.0
2019-08-06 15:30:00,79.91,80.03,79.68,79.96,52937.0,68.0243,68.1265,67.8285,68.0669,52937.0
2019-08-06 15:40:00,79.95,80.06,79.84,80.02,67872.0,68.0584,68.152,67.9647,68.118,67872.0
2019-08-06 15:50:00,80.03,80.1,79.85,79.96,240962.0,68.1265,68.1861,67.9732,68.0669,240962.0
2019-08-07 09:30:00,79.48,79.71,79.0,79.48,39718.0,67.6583,67.8541,67.2497,67.6583,39718.0
2019-08-07 09:40:00,79.48,79.5,78.38,78.76,28713.0,67.6583,67.6753,66.7219,67.0454,28713.0
2019-08-07 09:50:00,78.74,79.27,78.65,79.18,13105.0,67.0283,67.4795,66.9517,67.4029,13105.0
2019-08-07 10:00:00,79.25,79.34,78.76,79.34,17796.0,67.4625,67.5391,67.0454,67.5391,17796.0
2019-08-07 10:10:00,79.37,79.54,79.25,79.45,12627.0,67.5646,67.7094,67.4625,67.6327,12627.0
2019-08-07 10:20:00,79.42,79.6,79.29,79.53,13223.0,67.6072,67.7604,67.4965,67.7008,13223.0
2019-08-07 10:30:00,79.49,79.64,79.35,79.47,12668.0,67.6668,67.7945,67.5476,67.6498,12668.0
2019-08-07 10:40:00,79.43,79.59,79.26,79.59,11123.0,67.6157,67.7519,67.471,67.7519,11123.0
2019-08-07 10:50:00,79.54,79.86,79.49,79.8,19260.0,67.7094,67.9818,67.6668,67.9307,19260.0
2019-08-07 11:00:00,79.77,79.81,79.44,79.51,15405.0,67.9051,67.9392,67.6242,67.6838,15405.0
2019-08-07 11:10:00,79.51,79.7,79.47,79.49,14131.0,67.6838,67.8456,67.6498,67.6668,14131.0
2019-08-07 11:20:00,79.52,79.6,79.28,79.35,14970.0,67.6923,67.7604,67.488,67.5476,14970.0
2019-08-07 11:30:00,79.37,79.39,79.18,79.35,18141.0,67.5646,67.5817,67.4029,67.5476,18141.0
2019-08-07 11:40:00,79.35,79.37,79.02,79.1,17668.0,67.5476,67.5646,67.2667,67.3348,17668.0
2019-08-07 11:50:00,79.09,79.31,79.04,79.23,14328.0,67.3263,67.5136,67.2837,67.4455,14328.0
2019-08-07 12:00:00,79.25,79.27,78.99,79.05,15578.0,67.4625,67.4795,67.2412,67.2922,15578.0
2019-08-07 12:10:00,79.05,79.29,79.03,79.17,11282.0,67.2922,67.4965,67.2752,67.3944,11282.0
2019-08-07 12:20:00,79.15,79.47,79.11,79.45,14685.0,67.3774,67.6498,67.3433,67.6327,14685.0
2019-08-07 12:30:00,79.41,79.58,79.38,79.56,20639.0,67.5987,67.7434,67.5732,67.7264,20639.0
2019-08-07 12:40:00,79.57,79.71,79.57,79.68,11128.0,67.7349,67.8541,67.7349,67.8285,11128.0
2019-08-07 12:50:00,79.73,79.89,79.73,79.85,14410.0,67.8711,68.0073,67.8711,67.9732,14410.0
2019-08-07 13:00:00,79.9,79.97,79.84,79.96,15241.0,68.0158,68.0754,67.9647,68.0669,15241.0
2019-08-07 13:10:00,79.96,80.01,79.84,79.89,19999.0,68.0669,68.1094,67.9647,68.0073,19999.0
2019-08-07 13:20:00,79.89,79.97,79.83,79.92,14740.0,68.0073,68.0754,67.9562,68.0328,14740.0
2019-08-07 13:30:00,79.92,80.22,79.92,80.22,11845.0,68.0328,68.2882,68.0328,68.2882,11845.0
2019-08-07 13:40:00,80.23,80.43,80.23,80.41,16213.0,68.2967,68.467,68.2967,68.45,16213.0
2019-08-07 13:50:00,80.39,80.4,80.16,80.18,18633.0,68.4329,68.4414,68.2371,68.2542,18633.0
2019-08-07 14:00:00,80.23,80.29,80.03,80.29,19605.0,68.2967,68.3478,68.1265,68.3478,19605.0
2019-08-07 14:10:00,80.31,80.43,80.24,80.27,30681.0,68.3648,68.467,68.3052,68.3308,30681.0
2019-08-07 14:20:00,80.28,80.55,80.28,80.54,16341.0,68.3393,68.5691,68.3393,68.5606,16341.0
2019-08-07 14:30:00,80.55,80.63,80.48,80.54,18171.0,68.5691,68.6372,68.5095,68.5606,18171.0
2019-08-07 14:40:00,80.53,80.77,80.52,80.68,16037.0,68.5521,68.7564,68.5436,68.6798,16037.0
2019-08-07 14:50:00,80.66,80.88,80.66,80.88,20387.0,68.6628,68.85,68.6628,68.85,20387.0
2019-08-07 15:00:00,80.89,80.92,80.73,80.76,20907.0,68.8586,68.8841,68.7224,68.7479,20907.0
2019-08-07 15:10:00,80.78,80.98,80.66,80.95,28464.0,68.7649,68.9352,68.6628,68.9096,28464.0
2019-08-07 15:20:00,80.99,81.04,80.79,81.01,21939.0,68.9437,68.9862,68.7734,68.9607,21939.0
2019-08-07 15:30:00,81.01,81.09,80.8,80.98,44934.0,68.9607,69.0288,68.7819,68.9352,44934.0
2019-08-07 15:40:00,81.0,81.03,80.64,80.67,99635.0,68.9522,68.9777,68.6457,68.6713,99635.0
2019-08-07 15:50:00,80.67,80.68,80.48,80.51,164449.0,68.6713,68.6798,68.5095,68.5351,164449.0
2019-08-08 09:30:00,80.65,81.35,80.0,80.6,60734.0,68.6543,69.2501,68.1009,68.6117,60734.0
2019-08-08 09:40:00,80.54,80.72,80.38,80.72,17090.0,68.5606,68.7138,68.4244,68.7138,17090.0
2019-08-08 09:50:00,80.61,80.89,80.55,80.73,9733.0,68.6202,68.8586,68.5691,68.7224,9733.0
2019-08-08 10:00:00,80.79,81.1,80.75,81.06,20324.0,68.7734,69.0373,68.7394,69.0033,20324.0
2019-08-08 10:10:00,80.98,81.05,80.8,80.95,21049.0,68.9352,68.9948,68.7819,68.9096,21049.0
2019-08-08 10:20:00,80.96,81.12,80.9,80.92,15423.0,68.9181,69.0543,68.8671,68.8841,15423.0
2019-08-08 10:30:00,80.9,81.07,80.83,81.0,32136.0,68.8671,69.0118,68.8075,68.9522,32136.0
2019-08-08 10:40:00,81.0,81.13,80.89,81.09,11562.0,68.9522,69.0629,68.8586,69.0288,11562.0
2019-08-08 10:50:00,81.11,81.25,81.08,81.17,17685.0,69.0458,69.165,69.0203,69.0969,17685.0
2019-08-08 11:00:00,81.14,81.34,81.14,81.28,15374.0,69.0714,69.2416,69.0714,69.1906,15374.0
2019-08-08 11:10:00,81.26,81.46,81.18,81.4,17555.0,69.1735,69.3438,69.1054,69.2927,17555.0
2019-08-08 11:20:00,81.42,81.7,81.41,81.68,21712.0,69.3097,69.5481,69.3012,69.5311,21712.0
2019-08-08 11:30:00,81.66,81.76,81.6,81.68,21992.0,69.514,69.5992,69.463,69.5311,21992.0
2019-08-08 11:40:00,81.69,81.91,81.67,81.79,20668.0,69.5396,69.7268,69.5225,69.6247,20668.0
2019-08-08 11:50:00,81.79,81.97,81.76,81.91,24842.0,69.6247,69.7779,69.5992,69.7268,24842.0
2019-08-08 12:00:00,81.91,81.93,81.63,81.72,40889.0,69.7268,69.7439,69.4885,69.5651,40889.0
2019-08-08 12:10:00,81.71,81.89,81.69,81.85,44414.0,69.5566,69.7098,69.5396,69.6758,44414.0
2019-08-08 12:20:00,81.86,81.95,81.67,81.72,17457.0,69.6843,69.7609,69.5225,69.5651,17457.0
2019-08-08 12:30:00,81.72,81.8,81.67,81.74,12933.0,69.5651,69.6332,69.5225,69.5821,12933.0
2019-08-08 12:40:00,81.73,81.88,81.73,81.78,20987.0,69.5736,69.7013,69.5736,69.6162,20987.0
2019-08-08 12:50:00,81.8,81.96,81.77,81.95,25654.0,69.6332,69.7694,69.6077,69.7609,25654.0
2019-08-08 13:00:00,81.93,82.13,81.93,82.06,23263.0,69.7439,69.9141,69.7439,69.8545,23263.0
2019-08-08 13:10:00,82.07,82.13,82.03,82.05,17867.0,69.863,69.9141,69.829,69.846,17867.0
2019-08-08 13:20:00,82.07,82.13,81.95,81.97,15967.0,69.863,69.9141,69.7609,69.7779,15967.0
2019-08-08 13:30:00,81.97,82.06,81.88,81.9,49419.0,69.7779,69.8545,69.7013,69.7183,49419.0
2019-08-08 13:40:00,81.88,81.89,81.71,81.86,19123.0,69.7013,69.7098,69.5566,69.6843,19123.0
2019-08-08 13:50:00,81.86,81.95,81.83,81.92,24002.0,69.6843,69.7609,69.6587,69.7354,24002.0
2019-08-08 14:00:00,81.92,82.12,81.83,82.11,44517.0,69.7354,69.9056,69.6587,69.8971,44517.0
2019-08-08 14:10:00,82.1,82.21,82.07,82.2,41154.0,69.8886,69.9822,69.863,69.9737,41154.0
2019-08-08 14:20:00,82.21,82.31,82.16,82.25,24115.0,69.9822,70.0674,69.9397,70.0163,24115.0
2019-08-08 14:30:00,82.25,82.29,82.13,82.17,17187.0,70.0163,70.0503,69.9141,69.9482,17187.0
2019-08-08 14:40:00,82.18,82.27,82.05,82.08,19759.0,69.9567,70.0333,69.846,69.8716,19759.0
2019-08-08 14:50:00,82.09,82.21,82.09,82.12,19718.0,69.8801,69.9822,69.8801,69.9056,19718.0
2019-08-08 15:00:00,82.12,82.22,82.07,82.16,23880.0,69.9056,69.9907,69.863,69.9397,23880.0
2019-08-08 15:10:00,82.15,82.15,81.91,82.0,36383.0,69.9311,69.9311,69.7268,69.8035,36383.0
2019-08-08 15:20:00,82.0,82.06,81.91,82.04,37984.0,69.8035,69.8545,69.7268,69.8375,37984.0
2019-08-08 15:30:00,81.98,82.16,81.96,82.01,35644.0,69.7864,69.9397,69.7694,69.812,35644.0
2019-08-08 15:40:00,82.04,82.33,82.04,82.23,69772.0,69.8375,70.0844,69.8375,69.9992,69772.0
2019-08-08 15:50:00,82.22,82.25,82.05,82.19,199508.0,69.9907,70.0163,69.846,69.9652,199508.0
2019-08-09 09:30:00,81.75,82.34,81.4,82.15,36839.0,69.5906,70.0929,69.2927,69.9311,36839.0
2019-08-09 09:40:00,82.15,82.29,81.86,81.9,27747.0,69.9311,70.0503,69.6843,69.7183,27747.0
2019-08-09 09:50:00,81.86,82.01,81.75,81.76,31110.0,69.6843,69.812,69.5906,69.5992,31110.0
2019-08-09 10:00:00,81.76,81.8,81.45,81.5,26992.0,69.5992,69.6332,69.3353,69.3778,26992.0
2019-08-09 10:10:00,81.52,81.62,81.31,81.39,61402.0,69.3949,69.48,69.2161,69.2842,61402.0
2019-08-09 10:20:00,81.37,81.4,80.95,80.99,26357.0,69.2672,69.2927,68.9096,68.9437,26357.0
2019-08-09 10:30:00,81.01,81.04,80.66,80.68,70311.0,68.9607,68.9862,68.6628,68.6798,70311.0
2019-08-09 10:40:00,80.66,80.66,80.35,80.41,46232.0,68.6628,68.6628,68.3989,68.45,46232.0
2019-08-09 10:50:00,80.4,81.27,80.4,81.22,42744.0,68.4414,69.182,68.4414,69.1395,42744.0
2019-08-09 11:00:00,81.22,81.32,80.88,80.97,21358.0,69.1395,69.2246,68.85,68.9267,21358.0
2019-08-09 11:10:00,80.94,81.15,80.93,80.98,27866.0,68.9011,69.0799,68.8926,68.9352,27866.0
2019-08-09 11:20:00,80.99,81.0,80.74,80.82,25134.0,68.9437,68.9522,68.7309,68.799,25134.0
2019-08-09 11:30:00,80.84,81.11,80.83,80.99,20407.0,68.816,69.0458,68.8075,68.9437,20407.0
2019-08-09 11:40:00,80.98,81.02,80.82,80.98,35044.0,68.9352,68.9692,68.799,68.9352,35044.0
2019-08-09 11:50:00,80.97,80.99,80.78,80.86,18722.0,68.9267,68.9437,68.7649,68.833,18722.0
2019-08-09 12:00:00,80.88,81.05,80.88,80.99,13309.0,68.85,68.9948,68.85,68.9437,13309.0
2019-08-09 12:10:00,80.98,81.0,80.8,80.81,15043.0,68.9352,68.9522,68.7819,68.7905,15043.0
2019-08-09 12:20:00,80.79,80.93,80.75,80.92,14062.0,68.7734,68.8926,68.7394,68.8841,14062.0
2019-08-09 12:30:00,80.92,81.01,80.89,80.93,19376.0,68.8841,68.9607,68.8586,68.8926,19376.0
2019-08-09 12:40:00,80.93,81.05,80.88,81.05,13405.0,68.8926,68.9948,68.85,68.9948,13405.0
2019-08-09 12:50:00,81.05,81.34,80.98,80.98,33199.0,68.9948,69.2416,68.9352,68.9352,33199.0
2019-08-09 13:00:00,81.01,81.01,80.88,80.97,16549.0,68.9607,68.9607,68.85,68.9267,16549.0
2019-08-09 13:10:00,80.94,81.13,80.93,81.1,15088.0,68.9011,69.0629,68.8926,69.0373,15088.0
2019-08-09 13:20:00,81.09,81.24,81.01,81.13,25388.0,69.0288,69.1565,68.9607,69.0629,25388.0
2019-08-09 13:30:00,81.12,81.26,81.11,81.19,23968.0,69.0543,69.1735,69.0458,69.1139,23968.0
2019-08-09 13:40:00,81.2,81.28,81.12,81.14,21516.0,69.1224,69.1906,69.0543,69.0714,21516.0
2019-08-09 13:50:00,81.14,81.27,81.1,81.2,27881.0,69.0714,69.182,69.0373,69.1224,27881.0
2019-08-09 14:00:00,81.2,81.32,81.13,81.24,28233.0,69.1224,69.2246,69.0629,69.1565,28233.0
2019-08-09 14:10:00,81.26,81.31,81.18,81.25,26027.0,69.1735,69.2161,69.1054,69.165,26027.0
2019-08-09 14:20:00,81.24,81.3,81.19,81.22,19604.0,69.1565,69.2076,69.1139,69.1395,19604.0
2019-08-09 14:30:00,81.23,81.26,81.07,81.13,25597.0,69.148,69.1735,69.0118,69.0629,25597.0
2019-08-09 14:40:00,81.11,81.21,81.08,81.15,40704.0,69.0458,69.131,69.0203,69.0799,40704.0
2019-08-09 14:50:00,81.16,81.32,81.14,81.22,41642.0,69.0884,69.2246,69.0714,69.1395,41642.0
2019-08-09 15:00:00,81.23,81.48,81.12,81.45,27233.0,69.148,69.3608,69.0543,69.3353,27233.0
2019-08-09 15:10:00,81.44,81.57,81.41,81.47,56226.0,69.3268,69.4374,69.3012,69.3523,56226.0
2019-08-09 15:20:00,81.48,81.56,81.41,81.49,47325.0,69.3608,69.4289,69.3012,69.3693,47325.0
2019-08-09 15:30:00,81.51,81.65,81.45,81.5,86881.0,69.3863,69.5055,69.3353,69.3778,86881.0
2019-08-09 15:40:00,81.5,81.8,81.47,81.79,179903.0,69.3778,69.6332,69.3523,69.6247,179903.0
2019-08-09 15:50:00,81.79,81.92,81.68,81.82,268323.0,69.6247,69.7354,69.5311,69.6502,268323.0
2019-08-12 09:30:00,81.6,81.75,81.41,81.68,34781.0,69.463,69.5906,69.3012,69.5311,34781.0
2019-08-12 09:40:00,81.65,81.96,81.61,81.78,12358.0,69.5055,69.7694,69.4715,69.6162,12358.0
2019-08-12 09:50:00,81.77,81.81,81.6,81.76,16986.0,69.6077,69.6417,69.463,69.5992,16986.0
2019-08-12 10:00:00,81.7,81.74,81.42,81.42,19908.0,69.5481,69.5821,69.3097,69.3097,19908.0
2019-08-12 10:10:00,81.44,81.86,81.39,81.72,54678.0,69.3268,69.6843,69.2842,69.5651,54678.0
2019-08-12 10:20:00,81.7,81.73,81.52,81.55,20567.0,69.5481,69.5736,69.3949,69.4204,20567.0
2019-08-12 10:30:00,81.57,81.61,81.5,81.52,20285.0,69.4374,69.4715,69.3778,69.3949,20285.0
2019-08-12 10:40:00,81.54,81.66,81.48,81.55,21624.0,69.4119,69.514,69.3608,69.4204,21624.0
2019-08-12 10:50:00,81.54,81.66,81.51,81.64,11454.0,69.4119,69.514,69.3863,69.497,11454.0
2019-08-12 11:00:00,81.65,81.72,81.32,81.36,18876.0,69.5055,69.5651,69.2246,69.2587,18876.0
2019-08-12 11:10:00,81.35,81.35,81.22,81.27,13539.0,69.2501,69.2501,69.1395,69.182,13539.0
2019-08-12 11:20:00,81.28,81.51,81.27,81.44,69977.0,69.1906,69.3863,69.182,69.3268,69977.0
2019-08-12 11:30:00,81.43,81.51,81.3,81.34,15367.0,69.3182,69.3863,69.2076,69.2416,15367.0
2019-08-12 11:40:00,81.33,81.66,81.31,81.66,18330.0,69.2331,69.514,69.2161,69.514,18330.0
2019-08-12 11:50:00,81.64,81.89,81.63,81.83,34855.0,69.497,69.7098,69.4885,69.6587,34855.0
2019-08-12 12:00:00,81.81,81.87,81.73,81.84,14981.0,69.6417,69.6928,69.5736,69.6673,14981.0
2019-08-12 12:10:00,81.82,82.01,81.82,82.01,11910.0,69.6502,69.812,69.6502,69.812,11910.0
2019-08-12 12:20:00,82.03,82.15,82.0,82.15,17557.0,69.829,69.9311,69.8035,69.9311,17557.0
2019-08-12 12:30:00,82.14,82.16,82.0,82.13,13541.0,69.9226,69.9397,69.8035,69.9141,13541.0
2019-08-12 12:40:00,82.14,82.14,81.97,81.99,17822.0,69.9226,69.9226,69.7779,69.7949,17822.0
2019-08-12 12:50:00,82.01,82.03,81.87,81.95,8817.0,69.812,69.829,69.6928,69.7609,8817.0
2019-08-12 13:00:00,81.93,81.99,81.83,81.93,17952.0,69.7439,69.7949,69.6587,69.7439,17952.0
2019-08-12 13:10:00,81.95,82.0,81.76,81.79,10441.0,69.7609,69.8035,69.5992,69.6247,10441.0
2019-08-12 13:20:00,81.81,81.94,81.8,81.83,10749.0,69.6417,69.7524,69.6332,69.6587,10749.0
2019-08-12 13:30:00,81.84,81.86,81.71,81.71,13781.0,69.6673,69.6843,69.5566,69.5566,13781.0
2019-08-12 13:40:00,81.72,81.79,81.48,81.54,14256.0,69.5651,69.6247,69.3608,69.4119,14256.0
2019-08-12 13:50:00,81.54,81.66,81.48,81.56,14662.0,69.4119,69.514,69.3608,69.4289,14662.0
2019-08-12 14:00:00,81.57,81.65,81.49,81.62,11412.0,69.4374,69.5055,69.3693,69.48,11412.0
2019-08-12 14:10:00,81.62,81.67,81.51,81.56,26516.0,69.48,69.5225,69.3863,69.4289,26516.0
2019-08-12 14:20:00,81.56,81.58,81.38,81.4,14312.0,69.4289,69.4459,69.2757,69.2927,14312.0
2019-08-12 14:30:00,81.41,81.66,81.37,81.5,58746.0,69.3012,69.514,69.2672,69.3778,58746.0
2019-08-12 14:40:00,81.49,81.49,81.27,81.28,22158.0,69.3693,69.3693,69.182,69.1906,22158.0
2019-08-12 14:50:00,81.28,81.38,81.23,81.29,20045.0,69.1906,69.2757,69.148,69.1991,20045.0
2019-08-12 15:00:00,81.27,81.52,81.26,81.38,18413.0,69.182,69.3949,69.1735,69.2757,18413.0
2019-08-12 15:10:00,81.34,81.52,81.33,81.5,17605.0,69.2416,69.3949,69.2331,69.3778,17605.0
2019-08-12 15:20:00,81.5,81.66,81.44,81.6,22821.0,69.3778,69.514,69.3268,69.463,22821.0
2019-08-12 15:30:00,81.61,81.68,81.49,81.63,16133.0,69.4715,69.5311,69.3693,69.4885,16133.0
2019-08-12 15:40:00,81.62,81.72,81.52,81.7,19652.0,69.48,69.5651,69.3949,69.5481,19652.0
2019-08-12 15:50:00,81.7,81.8,81.67,81.69,65396.0,69.5481,69.6332,69.5225,69.5396,65396.0
2019-08-13 09:30:00,81.99,82.17,81.29,81.94,40125.0,69.7949,69.9482,69.1991,69.7524,40125.0
2019-08-13 09:40:00,81.99,82.49,81.76,82.18,62078.0,69.7949,70.2206,69.5992,69.9567,62078.0
2019-08-13 09:50:00,82.11,82.16,81.6,81.78,27862.0,69.8971,69.9397,69.463,69.6162,27862.0
2019-08-13 10:00:00,81.79,81.79,81.11,81.29,35257.0,69.6247,69.6247,69.0458,69.1991,35257.0
2019-08-13 10:10:00,81.29,81.76,81.28,81.76,47118.0,69.1991,69.5992,69.1906,69.5992,47118.0
2019-08-13 10:20:00,81.77,82.11,81.71,81.99,28566.0,69.6077,69.8971,69.5566,69.7949,28566.0
2019-08-13 10:30:00,81.98,82.04,81.82,81.87,28978.0,69.7864,69.8375,69.6502,69.6928,28978.0
2019-08-13 10:40:00,81.9,81.97,81.55,81.63,27153.0,69.7183,69.7779,69.4204,69.4885,27153.0
2019-08-13 10:50:00,81.63,81.63,81.43,81.44,24941.0,69.4885,69.4885,69.3182,69.3268,24941.0
2019-08-13 11:00:00,81.41,81.6,81.41,81.56,23630.0,69.3012,69.463,69.3012,69.4289,23630.0
2019-08-13 11:10:00,81.56,81.68,81.51,81.55,35510.0,69.4289,69.5311,69.3863,69.4204,35510.0
2019-08-13 11:20:00,81.57,81.69,81.52,81.56,33099.0,69.4374,69.5396,69.3949,69.4289,33099.0
2019-08-13 11:30:00,81.55,81.6,81.45,81.57,22416.0,69.4204,69.463,69.3353,69.4374,22416.0
2019-08-13 11:40:00,81.58,81.7,81.58,81.65,17663.0,69.4459,69.5481,69.4459,69.5055,17663.0
2019-08-13 11:50:00,81.66,81.86,81.59,81.86,15609.0,69.514,69.6843,69.4544,69.6843,15609.0
2019-08-13 12:00:00,81.85,81.85,81.65,81.71,10003.0,69.6758,69.6758,69.5055,69.5566,10003.0
2019-08-13 12:10:00,81.75,81.94,81.66,81.93,11572.0,69.5906,69.7524,69.514,69.7439,11572.0
2019-08-13 12:20:00,81.93,82.01,81.86,81.88,12304.0,69.7439,69.812,69.6843,69.7013,12304.0
2019-08-13 12:30:00,81.9,81.93,81.8,81.82,8720.0,69.7183,69.7439,69.6332,69.6502,8720.0
2019-08-13 12:40:00,81.81,81.83,81.74,81.75,10508.0,69.6417,69.6587,69.5821,69.5906,10508.0
2019-08-13 12:50:00,81.73,81.79,81.66,81.69,13681.0,69.5736,69.6247,69.514,69.5396,13681.0
2019-08-13 13:00:00,81.67,81.77,81.55,81.74,14937.0,69.5225,69.6077,69.4204,69.5821,14937.0
2019-08-13 13:10:00,81.75,81.81,81.52,81.67,33476.0,69.5906,69.6417,69.3949,69.5225,33476.0
2019-08-13 13:20:00,81.67,81.81,81.67,81.77,22538.0,69.5225,69.6417,69.5225,69.6077,22538.0
2019-08-13 13:30:00,81.77,81.83,81.7,81.75,27737.0,69.6077,69.6587,69.5481,69.5906,27737.0
2019-08-13 13:40:00,81.75,81.83,81.73,81.75,13406.0,69.5906,69.6587,69.5736,69.5906,13406.0
2019-08-13 13:50:00,81.76,81.85,81.75,81.81,12370.0,69.5992,69.6758,69.5906,69.6417,12370.0
2019-08-13 14:00:00,81.82,81.85,81.74,81.84,16299.0,69.6502,69.6758,69.5821,69.6673,16299.0
2019-08-13 14:10:00,81.83,81.85,81.75,81.82,14467.0,69.6587,69.6758,69.5906,69.6502,14467.0
2019-08-13 14:20:00,81.82,81.91,81.79,81.89,13861.0,69.6502,69.7268,69.6247,69.7098,13861.0
2019-08-13 14:30:00,81.91,81.97,81.84,81.95,13731.0,69.7268,69.7779,69.6673,69.7609,13731.0
2019-08-13 14:40:00,81.95,82.07,81.92,82.03,16799.0,69.7609,69.863,69.7354,69.829,16799.0
2019-08-13 14:50:00,82.01,82.09,81.95,81.98,28450.0,69.812,69.8801,69.7609,69.7864,28450.0
2019-08-13 15:00:00,81.98,82.03,81.88,81.98,25330.0,69.7864,69.829,69.7013,69.7864,25330.0
2019-08-13 15:10:00,81.98,81.98,81.84,81.92,20558.0,69.7864,69.7864,69.6673,69.7354,20558.0
2019-08-13 15:20:00,81.93,81.94,81.81,81.84,31538.0,69.7439,69.7524,69.6417,69.6673,31538.0
2019-08-13 15:30:00,81.81,81.81,81.63,81.77,91210.0,69.6417,69.6417,69.4885,69.6077,91210.0
2019-08-13 15:40:00,81.78,81.81,81.61,81.68,41861.0,69.6162,69.6417,69.4715,69.5311,41861.0
2019-08-13 15:50:00,81.68,81.85,81.66,81.82,104849.0,69.5311,69.6758,69.514,69.6502,104849.0
2019-08-14 09:30:00,81.2,81.65,80.74,81.47,45464.0,69.1224,69.5055,68.7309,69.3523,45464.0
2019-08-14 09:40:00,81.45,81.52,81.19,81.4,14653.0,69.3353,69.3949,69.1139,69.2927,14653.0
2019-08-14 09:50:00,81.4,81.51,81.24,81.27,22637.0,69.2927,69.3863,69.1565,69.182,22637.0
2019-08-14 10:00:00,81.31,81.32,80.99,81.06,20335.0,69.2161,69.2246,68.9437,69.0033,20335.0
2019-08-14 10:10:00,81.09,81.15,80.91,80.99,14797.0,69.0288,69.0799,68.8756,68.9437,14797.0
2019-08-14 10:20:00,81.01,81.16,80.92,81.1,15675.0,68.9607,69.0884,68.8841,69.0373,15675.0
2019-08-14 10:30:00,81.12,81.2,81.06,81.08,11744.0,69.0543,69.1224,69.0033,69.0203,11744.0
2019-08-14 10:40:00,81.06,81.07,80.93,81.05,19796.0,69.0033,69.0118,68.8926,68.9948,19796.0
2019-08-14 10:50:00,81.05,81.16,80.98,81.08,16728.0,68.9948,69.0884,68.9352,69.0203,16728.0
2019-08-14 11:00:00,81.08,81.14,81.01,81.04,15355.0,69.0203,69.0714,68.9607,68.9862,15355.0
2019-08-14 11:10:00,81.05,81.12,80.98,81.02,22895.0,68.9948,69.0543,68.9352,68.9692,22895.0
2019-08-14 11:20:00,81.07,81.21,81.02,81.11,15882.0,69.0118,69.131,68.9692,69.0458,15882.0
2019-08-14 11:30:00,81.09,81.3,81.08,81.27,92481.0,69.0288,69.2076,69.0203,69.182,92481.0
2019-08-14 11:40:00,81.28,81.31,81.14,81.19,25989.0,69.1906,69.2161,69.0714,69.1139,25989.0
2019-08-14 11:50:00,81.19,81.33,81.18,81.27,19911.0,69.1139,69.2331,69.1054,69.182,19911.0
2019-08-14 12:00:00,81.25,81.25,80.96,81.0,20424.0,69.165,69.165,68.9181,68.9522,20424.0
2019-08-14 12:10:00,81.01,81.26,80.98,81.2,22845.0,68.9607,69.1735,68.9352,69.1224,22845.0
2019-08-14 12:20:00,81.21,81.29,81.15,81.2,31846.0,69.131,69.1991,69.0799,69.1224,31846.0
2019-08-14 12:30:00,81.2,81.39,81.19,81.34,37731.0,69.1224,69.2842,69.1139,69.2416,37731.0
2019-08-14 12:40:00,81.34,81.36,81.08,81.08,21844.0,69.2416,69.2587,69.0203,69.0203,21844.0
2019-08-14 12:50:00,81.08,81.12,80.89,80.93,17365.0,69.0203,69.0543,68.8586,68.8926,17365.0
2019-08-14 13:00:00,80.92,80.94,80.74,80.78,13379.0,68.8841,68.9011,68.7309,68.7649,13379.0
2019-08-14 13:10:00,80.8,80.95,80.78,80.9,16235.0,68.7819,68.9096,68.7649,68.8671,16235.0
2019-08-14 13:20:00,80.91,81.15,80.91,81.04,11685.0,68.8756,69.0799,68.8756,68.9862,11685.0
2019-08-14 13:30:00,81.06,81.29,81.04,81.22,9566.0,69.0033,69.1991,68.9862,69.1395,9566.0
2019-08-14 13:40:00,81.22,81.26,81.17,81.2,7847.0,69.1395,69.1735,69.0969,69.1224,7847.0
2019-08-14 13:50:00,81.23,81.3,81.14,81.2,12256.0,69.148,69.2076,69.0714,69.1224,12256.0
2019-08-14 14:00:00,81.17,81.2,81.01,81.09,9591.0,69.0969,69.1224,68.9607,69.0288,9591.0
2019-08-14 14:10:00,81.11,81.15,81.02,81.13,9686.0,69.0458,69.0799,68.9692,69.0629,9686.0
2019-08-14 14:20:00,81.11,81.13,80.94,80.94,14749.0,69.0458,69.0629,68.9011,68.9011,14749.0
2019-08-14 14:30:00,80.96,81.03,80.76,80.76,19744.0,68.9181,68.9777,68.7479,68.7479,19744.0
2019-08-14 14:40:00,80.75,80.78,80.6,80.64,24881.0,68.7394,68.7649,68.6117,68.6457,24881.0
2019-08-14 14:50:00,80.62,80.75,80.61,80.66,20126.0,68.6287,68.7394,68.6202,68.6628,20126.0
2019-08-14 15:00:00,80.65,80.89,80.6,80.77,21799.0,68.6543,68.8586,68.6117,68.7564,21799.0
2019-08-14 15:10:00,80.78,80.83,80.52,80.52,29682.0,68.7649,68.8075,68.5436,68.5436,29682.0
2019-08-14 15:20:00,80.51,80.67,80.16,80.54,45390.0,68.5351,68.6713,68.2371,68.5606,45390.0
2019-08-14 15:30:00,80.47,80.61,80.32,80.59,45236.0,68.501,68.6202,68.3733,68.6032,45236.0
2019-08-14 15:40:00,80.56,80.57,80.26,80.35,123125.0,68.5776,68.5862,68.3223,68.3989,123125.0
2019-08-14 15:50:00,80.35,80.44,80.21,80.23,227886.0,68.3989,68.4755,68.2797,68.2967,227886.0
2019-08-15 09:30:00,80.15,80.64,79.39,80.07,127629.0,68.2286,68.6457,67.5817,68.1605,127629.0
2019-08-15 09:40:00,80.12,80.89,80.1,80.76,21137.0,68.2031,68.8586,68.1861,68.7479,21137.0
2019-08-15 09:50:00,80.76,81.02,80.75,80.89,41052.0,68.7479,68.9692,68.7394,68.8586,41052.0
2019-08-15 10:00:00,80.84,81.2,80.81,81.2,51592.0,68.816,69.1224,68.7905,69.1224,51592.0
2019-08-15 10:10:00,81.17,81.26,81.06,81.15,27140.0,69.0969,69.1735,69.0033,69.0799,27140.0
2019-08-15 10:20:00,81.14,81.14,80.79,80.8,17714.0,69.0714,69.0714,68.7734,68.7819,17714.0
2019-08-15 10:30:00,80.69,80.83,80.6,80.66,84043.0,68.6883,68.8075,68.6117,68.6628,84043.0
2019-08-15 10:40:00,80.64,81.1,80.62,81.1,47577.0,68.6457,69.0373,68.6287,69.0373,47577.0
2019-08-15 10:50:00,81.09,81.16,80.78,80.81,41985.0,69.0288,69.0884,68.7649,68.7905,41985.0
2019-08-15 11:00:00,80.82,80.91,80.72,80.79,38362.0,68.799,68.8756,68.7138,68.7734,38362.0
2019-08-15 11:10:00,80.79,80.86,80.72,80.74,48967.0,68.7734,68.833,68.7138,68.7309,48967.0
2019-08-15 11:20:00,80.75,80.76,80.54,80.72,41835.0,68.7394,68.7479,68.5606,68.7138,41835.0
2019-08-15 11:30:00,80.7,80.86,80.69,80.85,21356.0,68.6968,68.833,68.6883,68.8245,21356.0
2019-08-15 11:40:00,80.85,80.96,80.75,80.87,42502.0,68.8245,68.9181,68.7394,68.8415,42502.0
2019-08-15 11:50:00,80.88,81.15,80.82,81.09,18286.0,68.85,69.0799,68.799,69.0288,18286.0
2019-08-15 12:00:00,81.11,81.28,81.04,81.24,24683.0,69.0458,69.1906,68.9862,69.1565,24683.0
2019-08-15 12:10:00,81.22,81.33,81.16,81.29,17301.0,69.1395,69.2331,69.0884,69.1991,17301.0
2019-08-15 12:20:00,81.3,81.33,81.07,81.1,20537.0,69.2076,69.2331,69.0118,69.0373,20537.0
2019-08-15 12:30:00,81.11,81.12,80.89,80.98,24041.0,69.0458,69.0543,68.8586,68.9352,24041.0
2019-08-15 12:40:00,80.97,80.98,80.87,80.94,12195.0,68.9267,68.9352,68.8415,68.9011,12195.0
2019-08-15 12:50:00,80.94,80.97,80.81,80.93,12685.0,68.9011,68.9267,68.7905,68.8926,12685.0
2019-08-15 13:00:00,80.92,81.11,80.91,81.11,12528.0,68.8841,69.0458,68.8756,69.0458,12528.0
2019-08-15 13:10:00,81.09,81.12,80.99,81.07,13249.0,69.0288,69.0543,68.9437,69.0118,13249.0
2019-08-15 13:20:00,81.06,81.1,80.9,80.97,20188.0,69.0033,69.0373,68.8671,68.9267,20188.0
2019-08-15 13:30:00,80.98,81.02,80.85,80.86,16889.0,68.9352,68.9692,68.8245,68.833,16889.0
2019-08-15 13:40:00,80.9,80.91,80.59,80.65,16377.0,68.8671,68.8756,68.6032,68.6543,16377.0
2019-08-15 13:50:00,80.65,80.68,80.42,80.51,26311.0,68.6543,68.6798,68.4585,68.5351,26311.0
2019-08-15 14:00:00,80.47,80.76,80.41,80.76,25547.0,68.501,68.7479,68.45,68.7479,25547.0
2019-08-15 14:10:00,80.76,80.92,80.74,80.83,40747.0,68.7479,68.8841,68.7309,68.8075,40747.0
2019-08-15 14:20:00,80.82,81.08,80.82,81.04,24282.0,68.799,69.0203,68.799,68.9862,24282.0
2019-08-15 14:30:00,81.04,81.05,80.86,80.91,19108.0,68.9862,68.9948,68.833,68.8756,19108.0
2019-08-15 14:40:00,80.92,80.98,80.86,80.89,19198.0,68.8841,68.9352,68.833,68.8586,19198.0
2019-08-15 14:50:00,80.9,81.01,80.82,80.93,28752.0,68.8671,68.9607,68.799,68.8926,28752.0
2019-08-15 15:00:00,80.95,81.14,80.94,81.06,34130.0,68.9096,69.0714,68.9011,69.0033,34130.0
2019-08-15 15:10:00,81.07,81.08,80.89,80.94,27391.0,69.0118,69.0203,68.8586,68.9011,27391.0
2019-08-15 15:20:00,80.94,81.0,80.82,80.91,23561.0,68.9011,68.9522,68.799,68.8756,23561.0
2019-08-15 15:30:00,80.9,80.99,80.8,80.95,33364.0,68.8671,68.9437,68.7819,68.9096,33364.0
2019-08-15 15:40:00,80.95,81.21,80.91,81.2,54311.0,68.9096,69.131,68.8756,69.1224,54311.0
2019-08-15 15:50:00,81.2,81.33,81.15,81.22,162222.0,69.1224,69.2331,69.0799,69.1395,162222.0
2019-08-16 09:30:00,81.87,81.95,81.5,81.58,149996.0,69.6928,69.7609,69.3778,69.4459,149996.0
2019-08-16 09:40:00,81.5,81.51,81.24,81.37,36540.0,69.3778,69.3863,69.1565,69.2672,36540.0
2019-08-16 09:50:00,81.38,81.4,81.26,81.27,43109.0,69.2757,69.2927,69.1735,69.182,43109.0
2019-08-16 10:00:00,81.27,81.4,81.12,81.16,32831.0,69.182,69.2927,69.0543,69.0884,32831.0
2019-08-16 10:10:00,81.14,81.19,80.98,81.09,25312.0,69.0714,69.1139,68.9352,69.0288,25312.0
2019-08-16 10:20:00,81.03,81.59,81.02,81.5,45741.0,68.9777,69.4544,68.9692,69.3778,45741.0
2019-08-16 10:30:00,81.51,81.58,81.07,81.2,24446.0,69.3863,69.4459,69.0118,69.1224,24446.0
2019-08-16 10:40:00,81.19,81.5,81.19,81.47,29778.0,69.1139,69.3778,69.1139,69.3523,29778.0
2019-08-16 10:50:00,81.5,81.72,81.47,81.72,23287.0,69.3778,69.5651,69.3523,69.5651,23287.0
2019-08-16 11:00:00,81.73,81.73,81.56,81.73,36491.0,69.5736,69.5736,69.4289,69.5736,36491.0
2019-08-16 11:10:00,81.76,81.91,81.67,81.9,23391.0,69.5992,69.7268,69.5225,69.7183,23391.0
2019-08-16 11:20:00,81.89,81.95,81.83,81.94,27213.0,69.7098,69.7609,69.6587,69.7524,27213.0
2019-08-16 11:30:00,81.92,82.25,81.9,82.09,24028.0,69.7354,70.0163,69.7183,69.8801,24028.0
2019-08-16 11:40:00,82.08,82.08,81.88,81.95,15669.0,69.8716,69.8716,69.7013,69.7609,15669.0
2019-08-16 11:50:00,81.94,82.02,81.87,81.91,16270.0,69.7524,69.8205,69.6928,69.7268,16270.0
2019-08-16 12:00:00,81.91,81.97,81.82,81.82,19865.0,69.7268,69.7779,69.6502,69.6502,19865.0
2019-08-16 12:10:00,81.83,81.92,81.76,81.91,29844.0,69.6587,69.7354,69.5992,69.7268,29844.0
2019-08-16 12:20:00,81.91,82.06,81.91,82.04,29163.0,69.7268,69.8545,69.7268,69.8375,29163.0
2019-08-16 12:30:00,82.04,82.2,81.99,82.16,12748.0,69.8375,69.9737,69.7949,69.9397,12748.0
2019-08-16 12:40:00,82.17,82.37,82.11,82.34,31663.0,69.9482,70.1184,69.8971,70.0929,31663.0
2019-08-16 12:50:00,82.32,82.34,82.25,82.33,15101.0,70.0759,70.0929,70.0163,70.0844,15101.0
2019-08-16 13:00:00,82.32,82.4,82.3,82.38,15056.0,70.0759,70.144,70.0588,70.1269,15056.0
2019-08-16 13:10:00,82.35,82.5,82.34,82.47,21679.0,70.1014,70.2291,70.0929,70.2036,21679.0
2019-08-16 13:20:00,82.48,82.54,82.45,82.48,11364.0,70.2121,70.2631,70.1865,70.2121,11364.0
2019-08-16 13:30:00,82.48,82.54,82.44,82.45,14528.0,70.2121,70.2631,70.178,70.1865,14528.0
2019-08-16 13:40:00,82.46,82.48,82.34,82.42,35116.0,70.195,70.2121,70.0929,70.161,35116.0
2019-08-16 13:50:00,82.43,82.49,82.37,82.38,16601.0,70.1695,70.2206,70.1184,70.1269,16601.0
2019-08-16 14:00:00,82.37,82.42,82.32,82.4,23518.0,70.1184,70.161,70.0759,70.144,23518.0
2019-08-16 14:10:00,82.39,82.4,82.28,82.31,17673.0,70.1355,70.144,70.0418,70.0674,17673.0
2019-08-16 14:20:00,82.32,82.37,82.23,82.28,16744.0,70.0759,70.1184,69.9992,70.0418,16744.0
2019-08-16 14:30:00,82.28,82.4,82.26,82.29,27937.0,70.0418,70.144,70.0248,70.0503,27937.0
2019-08-16 14:40:00,82.29,82.34,82.22,82.34,17138.0,70.0503,70.0929,69.9907,70.0929,17138.0
2019-08-16 14:50:00,82.35,82.38,82.2,82.3,31654.0,70.1014,70.1269,69.9737,70.0588,31654.0
2019-08-16 15:00:00,82.29,82.39,82.24,82.34,30862.0,70.0503,70.1355,70.0078,70.0929,30862.0
2019-08-16 15:10:00,82.36,82.43,82.31,82.42,34954.0,70.1099,70.1695,70.0674,70.161,34954.0
2019-08-16 15:20:00,82.42,82.42,82.25,82.31,32947.0,70.161,70.161,70.0163,70.0674,32947.0
2019-08-16 15:30:00,82.3,82.46,82.25,82.44,61405.0,70.0588,70.195,70.0163,70.178,61405.0
2019-08-16 15:40:00,82.45,82.57,82.44,82.48,87102.0,70.1865,70.2887,70.178,70.2121,87102.0
2019-08-16 15:50:00,82.49,82.6,82.22,82.38,452750.0,70.2206,70.3142,69.9907,70.1269,452750.0
2019-08-19 09:30:00,82.87,83.27,82.63,82.88,86898.0,70.5441,70.8846,70.3398,70.5526,86898.0
2019-08-19 09:40:00,82.87,83.03,82.7,82.88,36717.0,70.5441,70.6803,70.3993,70.5526,36717.0
2019-08-19 09:50:00,82.91,83.12,82.91,83.06,14421.0,70.5781,70.7569,70.5781,70.7058,14421.0
2019-08-19 10:00:00,83.06,83.29,83.06,83.16,18821.0,70.7058,70.9016,70.7058,70.7909,18821.0
2019-08-19 10:10:00,83.19,83.31,83.1,83.12,15770.0,70.8165,70.9186,70.7398,70.7569,15770.0
2019-08-19 10:20:00,83.12,83.14,83.03,83.12,14663.0,70.7569,70.7739,70.6803,70.7569,14663.0
2019-08-19 10:30:00,83.09,83.29,83.03,83.25,9417.0,70.7313,70.9016,70.6803,70.8675,9417.0
2019-08-19 10:40:00,83.23,83.33,83.17,83.29,9074.0,70.8505,70.9356,70.7994,70.9016,9074.0
2019-08-19 10:50:00,83.27,83.65,83.19,83.61,70484.0,70.8846,71.208,70.8165,71.174,70484.0
2019-08-19 11:00:00,83.64,83.7,83.48,83.54,39126.0,71.1995,71.2506,71.0633,71.1144,39126.0
2019-08-19 11:10:00,83.55,83.72,83.55,83.6,28752.0,71.1229,71.2676,71.1229,71.1655,28752.0
2019-08-19 11:20:00,83.61,83.75,83.46,83.48,54416.0,71.174,71.2932,71.0463,71.0633,54416.0
2019-08-19 11:30:00,83.5,83.6,83.43,83.53,35151.0,71.0804,71.1655,71.0208,71.1059,35151.0
2019-08-19 11:40:00,83.53,83.64,83.52,83.57,8096.0,71.1059,71.1995,71.0974,71.1399,8096.0
2019-08-19 11:50:00,83.57,83.78,83.54,83.66,26842.0,71.1399,71.3187,71.1144,71.2166,26842.0
2019-08-19 12:00:00,83.66,83.71,83.59,83.71,16257.0,71.2166,71.2591,71.157,71.2591,16257.0
2019-08-19 12:10:00,83.71,83.8,83.69,83.74,29260.0,71.2591,71.3357,71.2421,71.2847,29260.0
2019-08-19 12:20:00,83.73,83.83,83.72,83.8,11909.0,71.2761,71.3613,71.2676,71.3357,11909.0
2019-08-19 12:30:00,83.8,83.8,83.7,83.77,9580.0,71.3357,71.3357,71.2506,71.3102,9580.0
2019-08-19 12:40:00,83.78,83.93,83.73,83.89,11849.0,71.3187,71.4464,71.2761,71.4123,11849.0
2019-08-19 12:50:00,83.88,83.97,83.86,83.95,8202.0,71.4038,71.4804,71.3868,71.4634,8202.0
2019-08-19 13:00:00,83.94,83.98,83.93,83.95,11114.0,71.4549,71.489,71.4464,71.4634,11114.0
2019-08-19 13:10:00,83.96,84.04,83.89,84.04,21358.0,71.4719,71.54,71.4123,71.54,21358.0
2019-08-19 13:20:00,84.04,84.06,83.92,83.98,11393.0,71.54,71.5571,71.4379,71.489,11393.0
2019-08-19 13:30:00,83.98,83.98,83.9,83.91,12708.0,71.489,71.489,71.4209,71.4294,12708.0
2019-08-19 13:40:00,83.9,83.97,83.87,83.88,21200.0,71.4209,71.4804,71.3953,71.4038,21200.0
2019-08-19 13:50:00,83.88,83.95,83.81,83.85,14168.0,71.4038,71.4634,71.3442,71.3783,14168.0
2019-08-19 14:00:00,83.85,83.88,83.79,83.8,13456.0,71.3783,71.4038,71.3272,71.3357,13456.0
2019-08-19 14:10:00,83.81,83.82,83.75,83.76,11681.0,71.3442,71.3528,71.2932,71.3017,11681.0
2019-08-19 14:20:00,83.74,83.81,83.73,83.8,16092.0,71.2847,71.3442,71.2761,71.3357,16092.0
2019-08-19 14:30:00,83.81,83.98,83.77,83.92,23261.0,71.3442,71.489,71.3102,71.4379,23261.0
2019-08-19 14:40:00,83.92,83.96,83.91,83.93,12058.0,71.4379,71.4719,71.4294,71.4464,12058.0
2019-08-19 14:50:00,83.93,83.98,83.89,83.97,23266.0,71.4464,71.489,71.4123,71.4804,23266.0
2019-08-19 15:00:00,83.97,84.01,83.93,83.99,88020.0,71.4804,71.5145,71.4464,71.4975,88020.0
2019-08-19 15:10:00,83.99,84.01,83.94,83.97,19191.0,71.4975,71.5145,71.4549,71.4804,19191.0
2019-08-19 15:20:00,83.99,83.99,83.85,83.87,27445.0,71.4975,71.4975,71.3783,71.3953,27445.0
2019-08-19 15:30:00,83.87,84.08,83.85,84.0,45982.0,71.3953,71.5741,71.3783,71.506,45982.0
2019-08-19 15:40:00,83.99,84.05,83.93,84.01,58048.0,71.4975,71.5485,71.4464,71.5145,58048.0
2019-08-19 15:50:00,84.01,84.06,83.8,83.82,174334.0,71.5145,71.5571,71.3357,71.3528,174334.0
2019-08-20 09:30:00,83.94,84.09,83.05,83.12,44680.0,71.4549,71.5826,70.6973,70.7569,44680.0
2019-08-20 09:40:00,83.12,83.19,83.0,83.09,18989.0,70.7569,70.8165,70.6547,70.7313,18989.0
2019-08-20 09:50:00,83.18,83.29,82.93,83.04,23377.0,70.8079,70.9016,70.5951,70.6888,23377.0
2019-08-20 10:00:00,83.03,83.17,82.89,83.01,21042.0,70.6803,70.7994,70.5611,70.6632,21042.0
2019-08-20 10:10:00,82.99,83.19,82.99,83.07,20824.0,70.6462,70.8165,70.6462,70.7143,20824.0
2019-08-20 10:20:00,83.09,83.22,83.02,83.2,12632.0,70.7313,70.842,70.6717,70.825,12632.0
2019-08-20 10:30:00,83.21,83.24,83.09,83.1,22814.0,70.8335,70.859,70.7313,70.7398,22814.0
2019-08-20 10:40:00,83.1,83.31,83.1,83.31,18640.0,70.7398,70.9186,70.7398,70.9186,18640.0
2019-08-20 10:50:00,83.32,83.59,83.27,83.55,28889.0,70.9271,71.157,70.8846,71.1229,28889.0
2019-08-20 11:00:00,83.55,83.64,83.54,83.55,17821.0,71.1229,71.1995,71.1144,71.1229,17821.0
2019-08-20 11:10:00,83.55,83.65,83.49,83.52,23571.0,71.1229,71.208,71.0718,71.0974,23571.0
2019-08-20 11:20:00,83.51,83.51,83.23,83.23,35962.0,71.0889,71.0889,70.8505,70.8505,35962.0
2019-08-20 11:30:00,83.25,83.25,83.05,83.08,17727.0,70.8675,70.8675,70.6973,70.7228,17727.0
2019-08-20 11:40:00,83.07,83.17,82.99,83.17,24941.0,70.7143,70.7994,70.6462,70.7994,24941.0
2019-08-20 11:50:00,83.18,83.3,83.13,83.14,15858.0,70.8079,70.9101,70.7654,70.7739,15858.0
2019-08-20 12:00:00,83.17,83.35,83.12,83.33,19607.0,70.7994,70.9527,70.7569,70.9356,19607.0
2019-08-20 12:10:00,83.35,83.35,83.21,83.26,14385.0,70.9527,70.9527,70.8335,70.876,14385.0
2019-08-20 12:20:00,83.26,83.35,83.24,83.34,8679.0,70.876,70.9527,70.859,70.9441,8679.0
2019-08-20 12:30:00,83.33,83.39,83.15,83.21,16273.0,70.9356,70.9867,70.7824,70.8335,16273.0
2019-08-20 12:40:00,83.21,83.25,83.19,83.23,11766.0,70.8335,70.8675,70.8165,70.8505,11766.0
2019-08-20 12:50:00,83.21,83.34,83.19,83.34,10310.0,70.8335,70.9441,70.8165,70.9441,10310.0
2019-08-20 13:00:00,83.31,83.33,83.2,83.24,24903.0,70.9186,70.9356,70.825,70.859,24903.0
2019-08-20 13:10:00,83.26,83.33,83.2,83.24,11456.0,70.876,70.9356,70.825,70.859,11456.0
2019-08-20 13:20:00,83.24,83.25,83.1,83.13,14156.0,70.859,70.8675,70.7398,70.7654,14156.0
2019-08-20 13:30:00,83.11,83.13,82.84,82.91,30487.0,70.7484,70.7654,70.5185,70.5781,30487.0
2019-08-20 13:40:00,82.92,82.98,82.8,82.8,15731.0,70.5866,70.6377,70.4845,70.4845,15731.0
2019-08-20 13:50:00,82.79,82.84,82.65,82.68,30126.0,70.476,70.5185,70.3568,70.3823,30126.0
2019-08-20 14:00:00,82.66,82.69,82.47,82.47,23550.0,70.3653,70.3908,70.2036,70.2036,23550.0
2019-08-20 14:10:00,82.47,82.63,82.44,82.63,18531.0,70.2036,70.3398,70.178,70.3398,18531.0
2019-08-20 14:20:00,82.63,82.77,82.52,82.76,21336.0,70.3398,70.4589,70.2461,70.4504,21336.0
2019-08-20 14:30:00,82.76,82.79,82.67,82.67,25381.0,70.4504,70.476,70.3738,70.3738,25381.0
2019-08-20 14:40:00,82.68,82.75,82.55,82.68,21622.0,70.3823,70.4419,70.2717,70.3823,21622.0
2019-08-20 14:50:00,82.68,82.71,82.62,82.69,15251.0,70.3823,70.4079,70.3312,70.3908,15251.0
2019-08-20 15:00:00,82.69,82.76,82.63,82.71,20085.0,70.3908,70.4504,70.3398,70.4079,20085.0
2019-08-20 15:10:00,82.71,82.84,82.66,82.74,25993.0,70.4079,70.5185,70.3653,70.4334,25993.0
2019-08-20 15:20:00,82.76,82.87,82.75,82.87,23839.0,70.4504,70.5441,70.4419,70.5441,23839.0
2019-08-20 15:30:00,82.87,82.91,82.73,82.76,49545.0,70.5441,70.5781,70.4249,70.4504,49545.0
2019-08-20 15:40:00,82.77,82.78,82.64,82.69,41982.0,70.4589,70.4674,70.3483,70.3908,41982.0
2019-08-20 15:50:00,82.69,82.7,82.39,82.47,158150.0,70.3908,70.3993,70.1355,70.2036,158150.0
2019-08-21 09:30:00,83.01,83.01,82.45,82.64,32042.0,70.6632,70.6632,70.1865,70.3483,32042.0
2019-08-21 09:40:00,82.67,82.84,82.63,82.81,10159.0,70.3738,70.5185,70.3398,70.493,10159.0
2019-08-21 09:50:00,82.87,83.2,82.87,83.17,20042.0,70.5441,70.825,70.5441,70.7994,20042.0
2019-08-21 10:00:00,83.21,83.4,83.21,83.37,28928.0,70.8335,70.9952,70.8335,70.9697,28928.0
2019-08-21 10:10:00,83.34,83.42,83.28,83.42,14681.0,70.9441,71.0123,70.8931,71.0123,14681.0
2019-08-21 10:20:00,83.45,83.61,83.4,83.55,15785.0,71.0378,71.174,70.9952,71.1229,15785.0
2019-08-21 10:30:00,83.57,83.66,83.44,83.5,19072.0,71.1399,71.2166,71.0293,71.0804,19072.0
2019-08-21 10:40:00,83.51,83.54,83.48,83.53,16099.0,71.0889,71.1144,71.0633,71.1059,16099.0
2019-08-21 10:50:00,83.53,83.79,83.53,83.78,18636.0,71.1059,71.3272,71.1059,71.3187,18636.0
2019-08-21 11:00:00,83.77,83.79,83.68,83.74,25313.0,71.3102,71.3272,71.2336,71.2847,25313.0
2019-08-21 11:10:00,83.74,83.81,83.68,83.8,18344.0,71.2847,71.3442,71.2336,71.3357,18344.0
2019-08-21 11:20:00,83.81,83.93,83.78,83.93,18641.0,71.3442,71.4464,71.3187,71.4464,18641.0
2019-08-21 11:30:00,83.92,83.94,83.77,83.78,19119.0,71.4379,71.4549,71.3102,71.3187,19119.0
2019-08-21 11:40:00,83.79,83.83,83.72,83.72,10940.0,71.3272,71.3613,71.2676,71.2676,10940.0
2019-08-21 11:50:00,83.71,83.77,83.65,83.69,13484.0,71.2591,71.3102,71.208,71.2421,13484.0
2019-08-21 12:00:00,83.68,83.75,83.65,83.65,14613.0,71.2336,71.2932,71.208,71.208,14613.0
2019-08-21 12:10:00,83.64,83.65,83.42,83.42,12065.0,71.1995,71.208,71.0123,71.0123,12065.0
2019-08-21 12:20:00,83.42,83.42,83.07,83.12,57508.0,71.0123,71.0123,70.7143,70.7569,57508.0
2019-08-21 12:30:00,83.14,83.29,83.0,83.24,114122.0,70.7739,70.9016,70.6547,70.859,114122.0
2019-08-21 12:40:00,83.21,83.28,83.17,83.17,10926.0,70.8335,70.8931,70.7994,70.7994,10926.0
2019-08-21 12:50:00,83.19,83.32,83.18,83.26,13066.0,70.8165,70.9271,70.8079,70.876,13066.0
2019-08-21 13:00:00,83.25,83.33,83.25,83.3,9974.0,70.8675,70.9356,70.8675,70.9101,9974.0
2019-08-21 13:10:00,83.28,83.28,83.22,83.25,8081.0,70.8931,70.8931,70.842,70.8675,8081.0
2019-08-21 13:20:00,83.27,83.36,83.25,83.34,7109.0,70.8846,70.9612,70.8675,70.9441,7109.0
2019-08-21 13:30:00,83.33,83.36,83.27,83.3,11717.0,70.9356,70.9612,70.8846,70.9101,11717.0
2019-08-21 13:40:00,83.3,83.31,83.23,83.27,11763.0,70.9101,70.9186,70.8505,70.8846,11763.0
2019-08-21 13:50:00,83.28,83.35,83.24,83.3,16661.0,70.8931,70.9527,70.859,70.9101,16661.0
2019-08-21 14:00:00,83.29,83.46,83.05,83.37,21993.0,70.9016,71.0463,70.6973,70.9697,21993.0
2019-08-21 14:10:00,83.37,83.55,83.29,83.49,9512.0,70.9697,71.1229,70.9016,71.0718,9512.0
2019-08-21 14:20:00,83.5,83.5,83.36,83.41,9976.0,71.0804,71.0804,70.9612,71.0037,9976.0
2019-08-21 14:30:00,83.44,83.45,83.3,83.36,11490.0,71.0293,71.0378,70.9101,70.9612,11490.0
2019-08-21 14:40:00,83.37,83.43,83.25,83.26,14637.0,70.9697,71.0208,70.8675,70.876,14637.0
2019-08-21 14:50:00,83.26,83.27,83.18,83.25,14034.0,70.876,70.8846,70.8079,70.8675,14034.0
2019-08-21 15:00:00,83.24,83.34,83.2,83.31,19675.0,70.859,70.9441,70.825,70.9186,19675.0
2019-08-21 15:10:00,83.33,83.37,83.26,83.36,20900.0,70.9356,70.9697,70.876,70.9612,20900.0
2019-08-21 15:20:00,83.38,83.4,83.31,83.33,15705.0,70.9782,70.9952,70.9186,70.9356,15705.0
2019-08-21 15:30:00,83.32,83.4,83.32,83.38,24841.0,70.9271,70.9952,70.9271,70.9782,24841.0
2019-08-21 15:40:00,83.38,83.38,83.26,83.31,34056.0,70.9782,70.9782,70.876,70.9186,34056.0
2019-08-21 15:50:00,83.3,83.43,83.29,83.32,126021.0,70.9101,71.0208,70.9016,70.9271,126021.0
2019-08-22 09:30:00,83.42,83.87,83.42,83.83,40633.0,71.0123,71.3953,71.0123,71.3613,40633.0
2019-08-22 09:40:00,83.83,83.99,83.74,83.85,14126.0,71.3613,71.4975,71.2847,71.3783,14126.0
2019-08-22 09:50:00,83.88,83.96,83.71,83.75,12455.0,71.4038,71.4719,71.2591,71.2932,12455.0
2019-08-22 10:00:00,83.77,83.91,83.77,83.88,17688.0,71.3102,71.4294,71.3102,71.4038,17688.0
2019-08-22 10:10:00,83.9,83.92,83.58,83.58,20073.0,71.4209,71.4379,71.1485,71.1485,20073.0
2019-08-22 10:20:00,83.53,83.56,83.34,83.42,9680.0,71.1059,71.1314,70.9441,71.0123,9680.0
2019-08-22 10:30:00,83.37,83.4,82.98,83.05,13531.0,70.9697,70.9952,70.6377,70.6973,13531.0
2019-08-22 10:40:00,83.0,83.12,82.88,83.0,12695.0,70.6547,70.7569,70.5526,70.6547,12695.0
2019-08-22 10:50:00,83.0,83.04,82.84,82.89,27283.0,70.6547,70.6888,70.5185,70.5611,27283.0
2019-08-22 11:00:00,82.92,83.26,82.91,83.25,23835.0,70.5866,70.876,70.5781,70.8675,23835.0
2019-08-22 11:10:00,83.26,83.29,83.2,83.23,11612.0,70.876,70.9016,70.825,70.8505,11612.0
2019-08-22 11:20:00,83.27,83.32,83.19,83.26,14527.0,70.8846,70.9271,70.8165,70.876,14527.0
2019-08-22 11:30:00,83.28,83.48,83.28,83.48,15198.0,70.8931,71.0633,70.8931,71.0633,15198.0
2019-08-22 11:40:00,83.46,83.52,83.42,83.45,14002.0,71.0463,71.0974,71.0123,71.0378,14002.0
2019-08-22 11:50:00,83.44,83.52,83.37,83.44,10898.0,71.0293,71.0974,70.9697,71.0293,10898.0
2019-08-22 12:00:00,83.42,83.62,83.39,83.6,14665.0,71.0123,71.1825,70.9867,71.1655,14665.0
2019-08-22 12:10:00,83.59,83.63,83.54,83.62,7096.0,71.157,71.191,71.1144,71.1825,7096.0
2019-08-22 12:20:00,83.63,83.65,83.55,83.56,15656.0,71.191,71.208,71.1229,71.1314,15656.0
2019-08-22 12:30:00,83.57,83.67,83.55,83.67,9502.0,71.1399,71.2251,71.1229,71.2251,9502.0
2019-08-22 12:40:00,83.67,83.82,83.67,83.79,10205.0,71.2251,71.3528,71.2251,71.3272,10205.0
2019-08-22 12:50:00,83.78,83.8,83.69,83.69,7391.0,71.3187,71.3357,71.2421,71.2421,7391.0
2019-08-22 13:00:00,83.71,83.81,83.7,83.77,8296.0,71.2591,71.3442,71.2506,71.3102,8296.0
2019-08-22 13:10:00,83.79,83.92,83.76,83.92,8953.0,71.3272,71.4379,71.3017,71.4379,8953.0
2019-08-22 13:20:00,83.89,83.9,83.85,83.89,7771.0,71.4123,71.4209,71.3783,71.4123,7771.0
2019-08-22 13:30:00,83.89,83.9,83.83,83.88,9549.0,71.4123,71.4209,71.3613,71.4038,9549.0
2019-08-22 13:40:00,83.88,83.9,83.78,83.79,9870.0,71.4038,71.4209,71.3187,71.3272,9870.0
2019-08-22 13:50:00,83.78,83.8,83.66,83.75,13976.0,71.3187,71.3357,71.2166,71.2932,13976.0
2019-08-22 14:00:00,83.75,83.86,83.75,83.79,9293.0,71.2932,71.3868,71.2932,71.3272,9293.0
2019-08-22 14:10:00,83.78,83.9,83.77,83.87,14585.0,71.3187,71.4209,71.3102,71.3953,14585.0
2019-08-22 14:20:00,83.87,83.91,83.8,83.81,8590.0,71.3953,71.4294,71.3357,71.3442,8590.0
2019-08-22 14:30:00,83.8,83.89,83.75,83.88,11300.0,71.3357,71.4123,71.2932,71.4038,11300.0
2019-08-22 14:40:00,83.87,83.95,83.84,83.93,29931.0,71.3953,71.4634,71.3698,71.4464,29931.0
2019-08-22 14:50:00,83.92,83.95,83.88,83.91,32890.0,71.4379,71.4634,71.4038,71.4294,32890.0
2019-08-22 15:00:00,83.91,83.94,83.76,83.88,36875.0,71.4294,71.4549,71.3017,71.4038,36875.0
2019-08-22 15:10:00,83.89,83.9,83.79,83.81,21204.0,71.4123,71.4209,71.3272,71.3442,21204.0
2019-08-22 15:20:00,83.83,83.89,83.81,83.85,17977.0,71.3613,71.4123,71.3442,71.3783,17977.0
2019-08-22 15:30:00,83.86,83.95,83.8,83.91,35308.0,71.3868,71.4634,71.3357,71.4294,35308.0
2019-08-22 15:40:00,83.93,84.0,83.92,83.96,50424.0,71.4464,71.506,71.4379,71.4719,50424.0
2019-08-22 15:50:00,83.97,84.2,83.97,83.99,137542.0,71.4804,71.6762,71.4804,71.4975,137542.0
2019-08-23 09:30:00,84.22,84.22,83.77,84.03,39441.0,71.6933,71.6933,71.3102,71.5315,39441.0
2019-08-23 09:40:00,84.08,84.09,83.67,83.67,11579.0,71.5741,71.5826,71.2251,71.2251,11579.0
2019-08-23 09:50:00,83.67,83.67,83.52,83.57,30488.0,71.2251,71.2251,71.0974,71.1399,30488.0
2019-08-23 10:00:00,83.53,83.79,83.38,83.68,34172.0,71.1059,71.3272,70.9782,71.2336,34172.0
2019-08-23 10:10:00,83.64,83.89,83.39,83.78,36625.0,71.1995,71.4123,70.9867,71.3187,36625.0
2019-08-23 10:20:00,83.77,83.79,83.65,83.7,15254.0,71.3102,71.3272,71.208,71.2506,15254.0
2019-08-23 10:30:00,83.68,83.84,83.66,83.74,12323.0,71.2336,71.3698,71.2166,71.2847,12323.0
2019-08-23 10:40:00,83.76,84.07,83.76,83.96,17019.0,71.3017,71.5656,71.3017,71.4719,17019.0
2019-08-23 10:50:00,83.94,84.05,83.77,83.77,20497.0,71.4549,71.5485,71.3102,71.3102,20497.0
2019-08-23 11:00:00,83.79,83.8,82.58,82.65,76521.0,71.3272,71.3357,70.2972,70.3568,76521.0
2019-08-23 11:10:00,82.56,83.14,82.55,83.05,46089.0,70.2802,70.7739,70.2717,70.6973,46089.0
2019-08-23 11:20:00,83.04,83.04,82.42,82.53,78609.0,70.6888,70.6888,70.161,70.2546,78609.0
2019-08-23 11:30:00,82.55,82.55,82.13,82.27,49829.0,70.2717,70.2717,69.9141,70.0333,49829.0
2019-08-23 11:40:00,82.27,82.29,82.05,82.07,23102.0,70.0333,70.0503,69.846,69.863,23102.0
2019-08-23 11:50:00,82.09,82.22,82.05,82.16,25654.0,69.8801,69.9907,69.846,69.9397,25654.0
2019-08-23 12:00:00,82.15,82.32,82.08,82.23,22777.0,69.9311,70.0759,69.8716,69.9992,22777.0
2019-08-23 12:10:00,82.22,82.43,82.17,82.37,12649.0,69.9907,70.1695,69.9482,70.1184,12649.0
2019-08-23 12:20:00,82.35,82.35,82.12,82.12,12659.0,70.1014,70.1014,69.9056,69.9056,12659.0
2019-08-23 12:30:00,82.11,82.32,82.1,82.31,11112.0,69.8971,70.0759,69.8886,70.0674,11112.0
2019-08-23 12:40:00,82.33,82.39,82.1,82.13,22040.0,70.0844,70.1355,69.8886,69.9141,22040.0
2019-08-23 12:50:00,82.15,82.23,82.05,82.2,19191.0,69.9311,69.9992,69.846,69.9737,19191.0
2019-08-23 13:00:00,82.18,82.26,82.11,82.14,15174.0,69.9567,70.0248,69.8971,69.9226,15174.0
2019-08-23 13:10:00,82.14,82.4,82.1,82.23,28496.0,69.9226,70.144,69.8886,69.9992,28496.0
2019-08-23 13:20:00,82.21,82.26,82.11,82.19,14608.0,69.9822,70.0248,69.8971,69.9652,14608.0
2019-08-23 13:30:00,82.19,82.35,82.17,82.33,19522.0,69.9652,70.1014,69.9482,70.0844,19522.0
2019-08-23 13:40:00,82.32,82.56,82.25,82.45,28963.0,70.0759,70.2802,70.0163,70.1865,28963.0
2019-08-23 13:50:00,82.45,82.59,82.45,82.45,37345.0,70.1865,70.3057,70.1865,70.1865,37345.0
2019-08-23 14:00:00,82.46,82.61,82.38,82.53,17350.0,70.195,70.3227,70.1269,70.2546,17350.0
2019-08-23 14:10:00,82.55,82.56,82.38,82.4,17481.0,70.2717,70.2802,70.1269,70.144,17481.0
2019-08-23 14:20:00,82.45,82.53,82.4,82.52,14414.0,70.1865,70.2546,70.144,70.2461,14414.0
2019-08-23 14:30:00,82.54,82.63,82.38,82.39,15261.0,70.2631,70.3398,70.1269,70.1355,15261.0
2019-08-23 14:40:00,82.4,82.47,82.2,82.22,21894.0,70.144,70.2036,69.9737,69.9907,21894.0
2019-08-23 14:50:00,82.2,82.31,82.11,82.31,17792.0,69.9737,70.0674,69.8971,70.0674,17792.0
2019-08-23 15:00:00,82.28,82.37,82.21,82.32,28323.0,70.0418,70.1184,69.9822,70.0759,28323.0
2019-08-23 15:10:00,82.33,82.34,82.05,82.17,29161.0,70.0844,70.0929,69.846,69.9482,29161.0
2019-08-23 15:20:00,82.17,82.21,82.06,82.09,21006.0,69.9482,69.9822,69.8545,69.8801,21006.0
2019-08-23 15:30:00,82.06,82.06,81.79,81.88,50955.0,69.8545,69.8545,69.6247,69.7013,50955.0
2019-08-23 15:40:00,81.89,81.95,81.7,81.76,39985.0,69.7098,69.7609,69.5481,69.5992,39985.0
2019-08-23 15:50:00,81.74,81.95,81.47,81.95,163776.0,69.5821,69.7609,69.3523,69.7609,163776.0
2019-08-26 09:30:00,82.7,83.0,82.27,82.77,41788.0,70.3993,70.6547,70.0333,70.4589,41788.0
2019-08-26 09:40:00,82.75,82.86,82.65,82.8,12794.0,70.4419,70.5355,70.3568,70.4845,12794.0
2019-08-26 09:50:00,82.72,82.74,82.5,82.63,10684.0,70.4164,70.4334,70.2291,70.3398,10684.0
2019-08-26 10:00:00,82.6,82.62,82.22,82.24,15247.0,70.3142,70.3312,69.9907,70.0078,15247.0
2019-08-26 10:10:00,82.21,82.28,82.0,82.11,12617.0,69.9822,70.0418,69.8035,69.8971,12617.0
2019-08-26 10:20:00,82.08,82.12,81.97,81.98,12595.0,69.8716,69.9056,69.7779,69.7864,12595.0
2019-08-26 10:30:00,81.97,82.01,81.8,81.94,15547.0,69.7779,69.812,69.6332,69.7524,15547.0
2019-08-26 10:40:00,81.92,82.12,81.89,82.12,9520.0,69.7354,69.9056,69.7098,69.9056,9520.0
2019-08-26 10:50:00,82.1,82.21,82.1,82.14,12301.0,69.8886,69.9822,69.8886,69.9226,12301.0
2019-08-26 11:00:00,82.14,82.36,82.08,82.34,18571.0,69.9226,70.1099,69.8716,70.0929,18571.0
2019-08-26 11:10:00,82.31,82.59,82.31,82.43,30916.0,70.0674,70.3057,70.0674,70.1695,30916.0
2019-08-26 11:20:00,82.45,82.5,82.37,82.37,13028.0,70.1865,70.2291,70.1184,70.1184,13028.0
2019-08-26 11:30:00,82.39,82.42,82.28,82.41,39114.0,70.1355,70.161,70.0418,70.1525,39114.0
2019-08-26 11:40:00,82.4,82.42,82.27,82.32,14277.0,70.144,70.161,70.0333,70.0759,14277.0
2019-08-26 11:50:00,82.33,82.35,82.17,82.2,36588.0,70.0844,70.1014,69.9482,69.9737,36588.0
2019-08-26 12:00:00,82.21,82.29,82.18,82.24,25225.0,69.9822,70.0503,69.9567,70.0078,25225.0
2019-08-26 12:10:00,82.25,82.27,82.1,82.11,27792.0,70.0163,70.0333,69.8886,69.8971,27792.0
2019-08-26 12:20:00,82.12,82.34,82.1,82.28,27418.0,69.9056,70.0929,69.8886,70.0418,27418.0
2019-08-26 12:30:00,82.3,82.3,82.12,82.12,15367.0,70.0588,70.0588,69.9056,69.9056,15367.0
2019-08-26 12:40:00,82.11,82.17,82.11,82.14,15927.0,69.8971,69.9482,69.8971,69.9226,15927.0
2019-08-26 12:50:00,82.14,82.24,82.13,82.23,25093.0,69.9226,70.0078,69.9141,69.9992,25093.0
2019-08-26 13:00:00,82.23,82.26,82.18,82.24,17005.0,69.9992,70.0248,69.9567,70.0078,17005.0
2019-08-26 13:10:00,82.25,82.25,82.11,82.17,17835.0,70.0163,70.0163,69.8971,69.9482,17835.0
2019-08-26 13:20:00,82.16,82.18,82.06,82.08,13978.0,69.9397,69.9567,69.8545,69.8716,13978.0
2019-08-26 13:30:00,82.08,82.08,82.02,82.03,12890.0,69.8716,69.8716,69.8205,69.829,12890.0
2019-08-26 13:40:00,82.02,82.14,82.0,82.14,23090.0,69.8205,69.9226,69.8035,69.9226,23090.0
2019-08-26 13:50:00,82.15,82.15,81.89,81.89,15619.0,69.9311,69.9311,69.7098,69.7098,15619.0
2019-08-26 14:00:00,81.92,81.98,81.87,81.92,18992.0,69.7354,69.7864,69.6928,69.7354,18992.0
2019-08-26 14:10:00,81.95,81.96,81.76,81.79,115585.0,69.7609,69.7694,69.5992,69.6247,115585.0
2019-08-26 14:20:00,81.79,81.93,81.77,81.92,12109.0,69.6247,69.7439,69.6077,69.7354,12109.0
2019-08-26 14:30:00,81.91,82.1,81.9,82.08,13855.0,69.7268,69.8886,69.7183,69.8716,13855.0
2019-08-26 14:40:00,82.09,82.11,82.02,82.03,21839.0,69.8801,69.8971,69.8205,69.829,21839.0
2019-08-26 14:50:00,82.04,82.1,81.94,82.1,22940.0,69.8375,69.8886,69.7524,69.8886,22940.0
2019-08-26 15:00:00,82.11,82.2,81.99,82.07,44371.0,69.8971,69.9737,69.7949,69.863,44371.0
2019-08-26 15:10:00,82.09,82.23,82.05,82.14,30872.0,69.8801,69.9992,69.846,69.9226,30872.0
2019-08-26 15:20:00,82.14,82.15,82.04,82.04,24799.0,69.9226,69.9311,69.8375,69.8375,24799.0
2019-08-26 15:30:00,82.05,82.15,82.05,82.07,61228.0,69.846,69.9311,69.846,69.863,61228.0
2019-08-26 15:40:00,82.07,82.25,82.04,82.21,38520.0,69.863,70.0163,69.8375,69.9822,38520.0
2019-08-26 15:50:00,82.2,82.63,82.19,82.62,138343.0,69.9737,70.3398,69.9652,70.3312,138343.0
2019-08-27 09:30:00,83.17,83.42,83.11,83.23,30985.0,70.7994,71.0123,70.7484,70.8505,30985.0
2019-08-27 09:40:00,83.23,83.32,83.13,83.25,17972.0,70.8505,70.9271,70.7654,70.8675,17972.0
2019-08-27 09:50:00,83.24,83.35,83.15,83.19,15370.0,70.859,70.9527,70.7824,70.8165,15370.0
2019-08-27 10:00:00,83.25,83.32,83.04,83.07,14945.0,70.8675,70.9271,70.6888,70.7143,14945.0
2019-08-27 10:10:00,83.07,83.24,83.05,83.2,11298.0,70.7143,70.859,70.6973,70.825,11298.0
2019-08-27 10:20:00,83.21,83.23,82.93,82.95,45110.0,70.8335,70.8505,70.5951,70.6122,45110.0
2019-08-27 10:30:00,82.94,83.07,82.91,82.91,9929.0,70.6036,70.7143,70.5781,70.5781,9929.0
2019-08-27 10:40:00,82.89,83.03,82.81,83.03,9493.0,70.5611,70.6803,70.493,70.6803,9493.0
2019-08-27 10:50:00,82.99,82.99,82.85,82.87,9189.0,70.6462,70.6462,70.527,70.5441,9189.0
2019-08-27 11:00:00,82.89,82.91,82.72,82.73,11596.0,70.5611,70.5781,70.4164,70.4249,11596.0
2019-08-27 11:10:00,82.74,82.83,82.72,82.75,10494.0,70.4334,70.51,70.4164,70.4419,10494.0
2019-08-27 11:20:00,82.73,82.84,82.73,82.77,12634.0,70.4249,70.5185,70.4249,70.4589,12634.0
2019-08-27 11:30:00,82.77,82.87,82.77,82.85,13425.0,70.4589,70.5441,70.4589,70.527,13425.0
2019-08-27 11:40:00,82.85,82.9,82.77,82.85,10182.0,70.527,70.5696,70.4589,70.527,10182.0
2019-08-27 11:50:00,82.85,82.86,82.68,82.73,15097.0,70.527,70.5355,70.3823,70.4249,15097.0
2019-08-27 12:00:00,82.71,82.83,82.67,82.72,13525.0,70.4079,70.51,70.3738,70.4164,13525.0
2019-08-27 12:10:00,82.79,82.83,82.73,82.8,9699.0,70.476,70.51,70.4249,70.4845,9699.0
2019-08-27 12:20:00,82.79,82.9,82.79,82.86,11450.0,70.476,70.5696,70.476,70.5355,11450.0
2019-08-27 12:30:00,82.86,82.89,82.63,82.63,7605.0,70.5355,70.5611,70.3398,70.3398,7605.0
2019-08-27 12:40:00,82.63,82.69,82.56,82.63,9017.0,70.3398,70.3908,70.2802,70.3398,9017.0
2019-08-27 12:50:00,82.63,82.64,82.44,82.5,9590.0,70.3398,70.3483,70.178,70.2291,9590.0
2019-08-27 13:00:00,82.49,82.65,82.48,82.61,6459.0,70.2206,70.3568,70.2121,70.3227,6459.0
2019-08-27 13:10:00,82.6,82.6,82.44,82.59,5640.0,70.3142,70.3142,70.178,70.3057,5640.0
2019-08-27 13:20:00,82.61,82.75,82.58,82.75,10840.0,70.3227,70.4419,70.2972,70.4419,10840.0
2019-08-27 13:30:00,82.73,83.0,82.71,82.86,11043.0,70.4249,70.6547,70.4079,70.5355,11043.0
2019-08-27 13:40:00,82.9,83.01,82.89,82.96,8677.0,70.5696,70.6632,70.5611,70.6207,8677.0
2019-08-27 13:50:00,82.99,83.01,82.92,82.99,9207.0,70.6462,70.6632,70.5866,70.6462,9207.0
2019-08-27 14:00:00,83.04,83.12,82.9,82.91,11626.0,70.6888,70.7569,70.5696,70.5781,11626.0
2019-08-27 14:10:00,82.9,82.9,82.75,82.76,8562.0,70.5696,70.5696,70.4419,70.4504,8562.0
2019-08-27 14:20:00,82.77,82.79,82.68,82.7,7950.0,70.4589,70.476,70.3823,70.3993,7950.0
2019-08-27 14:30:00,82.67,82.67,82.6,82.61,10478.0,70.3738,70.3738,70.3142,70.3227,10478.0
2019-08-27 14:40:00,82.62,82.67,82.56,82.64,14245.0,70.3312,70.3738,70.2802,70.3483,14245.0
2019-08-27 14:50:00,82.63,82.82,82.62,82.74,8551.0,70.3398,70.5015,70.3312,70.4334,8551.0
2019-08-27 15:00:00,82.76,82.92,82.74,82.81,10658.0,70.4504,70.5866,70.4334,70.493,10658.0
2019-08-27 15:10:00,82.8,82.81,82.65,82.81,37569.0,70.4845,70.493,70.3568,70.493,37569.0
2019-08-27 15:20:00,82.79,82.82,82.68,82.7,30709.0,70.476,70.5015,70.3823,70.3993,30709.0
2019-08-27 15:30:00,82.7,82.7,82.54,82.56,18188.0,70.3993,70.3993,70.2631,70.2802,18188.0
2019-08-27 15:40:00,82.59,82.67,82.53,82.6,23139.0,70.3057,70.3738,70.2546,70.3142,23139.0
2019-08-27 15:50:00,82.59,82.59,81.86,82.0,296613.0,70.3057,70.3057,69.6843,69.8035,296613.0
2019-08-28 09:30:00,82.17,82.35,81.79,82.09,37572.0,69.9482,70.1014,69.6247,69.8801,37572.0
2019-08-28 09:40:00,82.05,82.24,81.88,82.05,44037.0,69.846,70.0078,69.7013,69.846,44037.0
2019-08-28 09:50:00,82.12,82.27,81.89,82.13,9305.0,69.9056,70.0333,69.7098,69.9141,9305.0
2019-08-28 10:00:00,82.22,82.35,82.11,82.35,17881.0,69.9907,70.1014,69.8971,70.1014,17881.0
2019-08-28 10:10:00,82.29,82.29,82.09,82.15,24589.0,70.0503,70.0503,69.8801,69.9311,24589.0
2019-08-28 10:20:00,82.18,82.28,82.06,82.14,15364.0,69.9567,70.0418,69.8545,69.9226,15364.0
2019-08-28 10:30:00,82.14,82.21,81.94,81.95,14592.0,69.9226,69.9822,69.7524,69.7609,14592.0
2019-08-28 10:40:00,81.94,82.12,81.94,81.97,16446.0,69.7524,69.9056,69.7524,69.7779,16446.0
2019-08-28 10:50:00,81.98,82.13,81.93,82.05,15076.0,69.7864,69.9141,69.7439,69.846,15076.0
2019-08-28 11:00:00,82.06,82.16,82.0,82.02,31261.0,69.8545,69.9397,69.8035,69.8205,31261.0
2019-08-28 11:10:00,82.03,82.27,82.0,82.21,45299.0,69.829,70.0333,69.8035,69.9822,45299.0
2019-08-28 11:20:00,82.23,82.4,82.2,82.39,36123.0,69.9992,70.144,69.9737,70.1355,36123.0
2019-08-28 11:30:00,82.39,82.44,82.15,82.2,21076.0,70.1355,70.178,69.9311,69.9737,21076.0
2019-08-28 11:40:00,82.21,82.29,82.19,82.27,18444.0,69.9822,70.0503,69.9652,70.0333,18444.0
2019-08-28 11:50:00,82.3,82.44,82.28,82.28,12595.0,70.0588,70.178,70.0418,70.0418,12595.0
2019-08-28 12:00:00,82.32,82.44,82.32,82.42,25709.0,70.0759,70.178,70.0759,70.161,25709.0
2019-08-28 12:10:00,82.43,82.51,82.3,82.5,18583.0,70.1695,70.2376,70.0588,70.2291,18583.0
2019-08-28 12:20:00,82.51,82.57,82.44,82.46,12667.0,70.2376,70.2887,70.178,70.195,12667.0
2019-08-28 12:30:00,82.49,82.52,82.39,82.39,11731.0,70.2206,70.2461,70.1355,70.1355,11731.0
2019-08-28 12:40:00,82.39,82.45,82.37,82.4,8754.0,70.1355,70.1865,70.1184,70.144,8754.0
2019-08-28 12:50:00,82.41,82.7,82.39,82.68,19245.0,70.1525,70.3993,70.1355,70.3823,19245.0
2019-08-28 13:00:00,82.68,82.68,82.52,82.54,12642.0,70.3823,70.3823,70.2461,70.2631,12642.0
2019-08-28 13:10:00,82.55,82.62,82.49,82.6,28032.0,70.2717,70.3312,70.2206,70.3142,28032.0
2019-08-28 13:20:00,82.61,82.64,82.5,82.52,31982.0,70.3227,70.3483,70.2291,70.2461,31982.0
2019-08-28 13:30:00,82.53,82.66,82.52,82.65,12246.0,70.2546,70.3653,70.2461,70.3568,12246.0
2019-08-28 13:40:00,82.63,82.77,82.61,82.7,10427.0,70.3398,70.4589,70.3227,70.3993,10427.0
2019-08-28 13:50:00,82.7,82.7,82.57,82.59,8100.0,70.3993,70.3993,70.2887,70.3057,8100.0
2019-08-28 14:00:00,82.58,82.62,82.49,82.49,19911.0,70.2972,70.3312,70.2206,70.2206,19911.0
2019-08-28 14:10:00,82.48,82.5,82.31,82.46,34920.0,70.2121,70.2291,70.0674,70.195,34920.0
2019-08-28 14:20:00,82.46,82.48,82.4,82.45,15852.0,70.195,70.2121,70.144,70.1865,15852.0
2019-08-28 14:30:00,82.45,82.62,82.45,82.59,21981.0,70.1865,70.3312,70.1865,70.3057,21981.0
2019-08-28 14:40:00,82.6,82.73,82.54,82.72,10311.0,70.3142,70.4249,70.2631,70.4164,10311.0
2019-08-28 14:50:00,82.73,82.82,82.73,82.82,15809.0,70.4249,70.5015,70.4249,70.5015,15809.0
2019-08-28 15:00:00,82.82,82.83,82.73,82.83,17276.0,70.5015,70.51,70.4249,70.51,17276.0
2019-08-28 15:10:00,82.82,82.84,82.66,82.82,43631.0,70.5015,70.5185,70.3653,70.5015,43631.0
2019-08-28 15:20:00,82.81,82.82,82.7,82.77,36425.0,70.493,70.5015,70.3993,70.4589,36425.0
2019-08-28 15:30:00,82.77,82.91,82.69,82.91,35447.0,70.4589,70.5781,70.3908,70.5781,35447.0
2019-08-28 15:40:00,82.91,83.02,82.89,82.96,73301.0,70.5781,70.6717,70.5611,70.6207,73301.0
2019-08-28 15:50:00,82.95,83.01,82.71,82.83,120601.0,70.6122,70.6632,70.4079,70.51,120601.0
2019-08-29 09:30:00,83.48,83.7,83.19,83.5,32482.0,71.0633,71.2506,70.8165,71.0804,32482.0
2019-08-29 09:40:00,83.46,83.88,83.46,83.8,36179.0,71.0463,71.4038,71.0463,71.3357,36179.0
2019-08-29 09:50:00,83.78,83.89,83.58,83.58,21289.0,71.3187,71.4123,71.1485,71.1485,21289.0
2019-08-29 10:00:00,83.64,83.64,83.27,83.27,45898.0,71.1995,71.1995,70.8846,70.8846,45898.0
2019-08-29 10:10:00,83.18,83.4,83.18,83.4,11219.0,70.8079,70.9952,70.8079,70.9952,11219.0
2019-08-29 10:20:00,83.39,83.48,83.32,83.39,19895.0,70.9867,71.0633,70.9271,70.9867,19895.0
2019-08-29 10:30:00,83.39,83.59,83.24,83.46,16915.0,70.9867,71.157,70.859,71.0463,16915.0
2019-08-29 10:40:00,83.45,83.47,83.25,83.25,10562.0,71.0378,71.0548,70.8675,70.8675,10562.0
2019-08-29 10:50:00,83.25,83.44,83.2,83.44,13760.0,70.8675,71.0293,70.825,71.0293,13760.0
2019-08-29 11:00:00,83.47,83.53,83.38,83.39,14839.0,71.0548,71.1059,70.9782,70.9867,14839.0
2019-08-29 11:10:00,83.4,83.42,83.34,83.38,18706.0,70.9952,71.0123,70.9441,70.9782,18706.0
2019-08-29 11:20:00,83.4,83.47,83.37,83.46,11789.0,70.9952,71.0548,70.9697,71.0463,11789.0
2019-08-29 11:30:00,83.46,83.64,83.45,83.59,12625.0,71.0463,71.1995,71.0378,71.157,12625.0
2019-08-29 11:40:00,83.56,83.64,83.54,83.64,19066.0,71.1314,71.1995,71.1144,71.1995,19066.0
2019-08-29 11:50:00,83.63,83.81,83.58,83.76,8251.0,71.191,71.3442,71.1485,71.3017,8251.0
2019-08-29 12:00:00,83.76,83.88,83.71,83.74,8338.0,71.3017,71.4038,71.2591,71.2847,8338.0
2019-08-29 12:10:00,83.74,83.82,83.74,83.76,10106.0,71.2847,71.3528,71.2847,71.3017,10106.0
2019-08-29 12:20:00,83.76,83.81,83.74,83.75,7586.0,71.3017,71.3442,71.2847,71.2932,7586.0
2019-08-29 12:30:00,83.75,83.93,83.73,83.87,21953.0,71.2932,71.4464,71.2761,71.3953,21953.0
2019-08-29 12:40:00,83.87,83.93,83.76,83.82,26694.0,71.3953,71.4464,71.3017,71.3528,26694.0
2019-08-29 12:50:00,83.85,83.89,83.81,83.82,27563.0,71.3783,71.4123,71.3442,71.3528,27563.0
2019-08-29 13:00:00,83.81,83.89,83.74,83.81,46776.0,71.3442,71.4123,71.2847,71.3442,46776.0
2019-08-29 13:10:00,83.8,83.87,83.78,83.87,15668.0,71.3357,71.3953,71.3187,71.3953,15668.0
2019-08-29 13:20:00,83.89,83.89,83.77,83.84,46585.0,71.4123,71.4123,71.3102,71.3698,46585.0
2019-08-29 13:30:00,83.81,83.87,83.8,83.84,23780.0,71.3442,71.3953,71.3357,71.3698,23780.0
2019-08-29 13:40:00,83.84,83.92,83.83,83.92,23725.0,71.3698,71.4379,71.3613,71.4379,23725.0
2019-08-29 13:50:00,83.9,84.09,83.88,84.08,51360.0,71.4209,71.5826,71.4038,71.5741,51360.0
2019-08-29 14:00:00,84.1,84.11,84.03,84.05,21992.0,71.5911,71.5996,71.5315,71.5485,21992.0
2019-08-29 14:10:00,84.05,84.11,83.9,83.9,27528.0,71.5485,71.5996,71.4209,71.4209,27528.0
2019-08-29 14:20:00,83.93,83.99,83.86,83.96,20967.0,71.4464,71.4975,71.3868,71.4719,20967.0
2019-08-29 14:30:00,83.97,83.99,83.92,83.92,15598.0,71.4804,71.4975,71.4379,71.4379,15598.0
2019-08-29 14:40:00,83.92,83.98,83.88,83.91,15653.0,71.4379,71.489,71.4038,71.4294,15653.0
2019-08-29 14:50:00,83.92,83.92,83.86,83.89,13696.0,71.4379,71.4379,71.3868,71.4123,13696.0
2019-08-29 15:00:00,83.89,83.91,83.77,83.77,19694.0,71.4123,71.4294,71.3102,71.3102,19694.0
2019-08-29 15:10:00,83.78,83.83,83.74,83.75,13900.0,71.3187,71.3613,71.2847,71.2932,13900.0
2019-08-29 15:20:00,83.75,83.75,83.52,83.57,30128.0,71.2932,71.2932,71.0974,71.1399,30128.0
2019-08-29 15:30:00,83.59,83.69,83.59,83.68,14713.0,71.157,71.2421,71.157,71.2336,14713.0
2019-08-29 15:40:00,83.67,83.73,83.62,83.73,18937.0,71.2251,71.2761,71.1825,71.2761,18937.0
2019-08-29 15:50:00,83.73,83.8,83.64,83.74,91307.0,71.2761,71.3357,71.1995,71.2847,91307.0
2019-08-30 09:30:00,84.21,84.22,83.74,84.0,36743.0,71.6847,71.6933,71.2847,71.506,36743.0
2019-08-30 09:40:00,84.0,84.04,83.71,83.71,24938.0,71.506,71.54,71.2591,71.2591,24938.0
2019-08-30 09:50:00,83.77,83.84,83.49,83.65,25687.0,71.3102,71.3698,71.0718,71.208,25687.0
2019-08-30 10:00:00,83.67,83.88,83.64,83.78,6959.0,71.2251,71.4038,71.1995,71.3187,6959.0
2019-08-30 10:10:00,83.74,83.77,83.63,83.71,8753.0,71.2847,71.3102,71.191,71.2591,8753.0
2019-08-30 10:20:00,83.68,83.82,83.59,83.77,4853.0,71.2336,71.3528,71.157,71.3102,4853.0
2019-08-30 10:30:00,83.75,83.81,83.73,83.73,5377.0,71.2932,71.3442,71.2761,71.2761,5377.0
2019-08-30 10:40:00,83.74,83.81,83.66,83.69,8918.0,71.2847,71.3442,71.2166,71.2421,8918.0
2019-08-30 10:50:00,83.67,83.68,83.51,83.53,36721.0,71.2251,71.2336,71.0889,71.1059,36721.0
2019-08-30 11:00:00,83.52,83.53,83.4,83.47,13545.0,71.0974,71.1059,70.9952,71.0548,13545.0
2019-08-30 11:10:00,83.48,83.63,83.29,83.33,6559.0,71.0633,71.191,70.9016,70.9356,6559.0
2019-08-30 11:20:00,83.31,83.33,83.18,83.22,8416.0,70.9186,70.9356,70.8079,70.842,8416.0
2019-08-30 11:30:00,83.22,83.49,83.18,83.42,6427.0,70.842,71.0718,70.8079,71.0123,6427.0
2019-08-30 11:40:00,83.4,83.5,83.39,83.48,4601.0,70.9952,71.0804,70.9867,71.0633,4601.0
2019-08-30 11:50:00,83.46,83.47,83.35,83.38,7921.0,71.0463,71.0548,70.9527,70.9782,7921.0
2019-08-30 12:00:00,83.38,83.54,83.37,83.44,6457.0,70.9782,71.1144,70.9697,71.0293,6457.0
2019-08-30 12:10:00,83.44,83.55,83.42,83.52,10262.0,71.0293,71.1229,71.0123,71.0974,10262.0
2019-08-30 12:20:00,83.52,83.55,83.49,83.55,5959.0,71.0974,71.1229,71.0718,71.1229,5959.0
2019-08-30 12:30:00,83.58,83.59,83.54,83.54,4549.0,71.1485,71.157,71.1144,71.1144,4549.0
2019-08-30 12:40:00,83.54,83.55,83.43,83.46,7365.0,71.1144,71.1229,71.0208,71.0463,7365.0
2019-08-30 12:50:00,83.43,83.52,83.38,83.49,7007.0,71.0208,71.0974,70.9782,71.0718,7007.0
2019-08-30 13:00:00,83.48,83.5,83.41,83.44,4396.0,71.0633,71.0804,71.0037,71.0293,4396.0
2019-08-30 13:10:00,83.42,83.45,83.36,83.44,4809.0,71.0123,71.0378,70.9612,71.0293,4809.0
2019-08-30 13:20:00,83.44,83.56,83.44,83.51,7234.0,71.0293,71.1314,71.0293,71.0889,7234.0
2019-08-30 13:30:00,83.52,83.56,83.41,83.41,7145.0,71.0974,71.1314,71.0037,71.0037,7145.0
2019-08-30 13:40:00,83.4,83.46,83.38,83.45,11774.0,70.9952,71.0463,70.9782,71.0378,11774.0
2019-08-30 13:50:00,83.44,83.51,83.39,83.44,12820.0,71.0293,71.0889,70.9867,71.0293,12820.0
2019-08-30 14:00:00,83.45,83.6,83.45,83.6,16082.0,71.0378,71.1655,71.0378,71.1655,16082.0
2019-08-30 14:10:00,83.58,83.68,83.54,83.67,10746.0,71.1485,71.2336,71.1144,71.2251,10746.0
2019-08-30 14:20:00,83.69,83.73,83.63,83.73,12893.0,71.2421,71.2761,71.191,71.2761,12893.0
2019-08-30 14:30:00,83.73,83.8,83.71,83.76,15892.0,71.2761,71.3357,71.2591,71.3017,15892.0
2019-08-30 14:40:00,83.75,83.83,83.62,83.8,15595.0,71.2932,71.3613,71.1825,71.3357,15595.0
2019-08-30 14:50:00,83.81,83.84,83.7,83.79,18805.0,71.3442,71.3698,71.2506,71.3272,18805.0
2019-08-30 15:00:00,83.81,83.82,83.7,83.79,20938.0,71.3442,71.3528,71.2506,71.3272,20938.0
2019-08-30 15:10:00,83.79,83.82,83.62,83.63,32262.0,71.3272,71.3528,71.1825,71.191,32262.0
2019-08-30 15:20:00,83.65,83.81,83.63,83.77,44540.0,71.208,71.3442,71.191,71.3102,44540.0
2019-08-30 15:30:00,83.78,83.9,83.65,83.65,26148.0,71.3187,71.4209,71.208,71.208,26148.0
2019-08-30 15:40:00,83.65,83.7,83.54,83.65,60635.0,71.208,71.2506,71.1144,71.208,60635.0
2019-08-30 15:50:00,83.67,83.82,83.51,83.51,235357.0,71.2251,71.3528,71.0889,71.0889,235357.0
2019-09-03 09:30:00,83.15,83.39,83.0,83.39,44972.0,70.7824,70.9867,70.6547,70.9867,44972.0
2019-09-03 09:40:00,83.39,83.84,83.37,83.69,34755.0,70.9867,71.3698,70.9697,71.2421,34755.0
2019-09-03 09:50:00,83.67,84.07,83.62,84.06,27079.0,71.2251,71.5656,71.1825,71.5571,27079.0
2019-09-03 10:00:00,84.02,84.15,83.83,84.0,54053.0,71.523,71.6337,71.3613,71.506,54053.0
2019-09-03 10:10:00,84.07,84.42,84.0,84.37,34643.0,71.5656,71.8635,71.506,71.8209,34643.0
2019-09-03 10:20:00,84.36,84.5,84.24,84.43,89356.0,71.8124,71.9316,71.7103,71.872,89356.0
2019-09-03 10:30:00,84.4,84.67,84.38,84.64,35347.0,71.8465,72.0763,71.8295,72.0508,35347.0
2019-09-03 10:40:00,84.64,84.82,84.6,84.79,38336.0,72.0508,72.204,72.0167,72.1785,38336.0
2019-09-03 10:50:00,84.8,84.89,84.66,84.66,28880.0,72.187,72.2636,72.0678,72.0678,28880.0
2019-09-03 11:00:00,84.66,84.79,84.55,84.69,25805.0,72.0678,72.1785,71.9742,72.0934,25805.0
2019-09-03 11:10:00,84.63,84.69,84.42,84.51,21983.0,72.0423,72.0934,71.8635,71.9401,21983.0
2019-09-03 11:20:00,84.53,84.7,84.48,84.62,20642.0,71.9572,72.1019,71.9146,72.0338,20642.0
2019-09-03 11:30:00,84.63,84.67,84.52,84.64,15583.0,72.0423,72.0763,71.9486,72.0508,15583.0
2019-09-03 11:40:00,84.65,84.71,84.59,84.64,12041.0,72.0593,72.1104,72.0082,72.0508,12041.0
2019-09-03 11:50:00,84.65,84.73,84.62,84.63,7434.0,72.0593,72.1274,72.0338,72.0423,7434.0
2019-09-03 12:00:00,84.63,84.74,84.59,84.59,11467.0,72.0423,72.1359,72.0082,72.0082,11467.0
2019-09-03 12:10:00,84.58,84.65,84.56,84.57,13136.0,71.9997,72.0593,71.9827,71.9912,13136.0
2019-09-03 12:20:00,84.58,84.6,84.48,84.53,13100.0,71.9997,72.0167,71.9146,71.9572,13100.0
2019-09-03 12:30:00,84.51,84.51,84.4,84.45,16871.0,71.9401,71.9401,71.8465,71.8891,16871.0
2019-09-03 12:40:00,84.47,84.52,84.43,84.48,9015.0,71.9061,71.9486,71.872,71.9146,9015.0
2019-09-03 12:50:00,84.48,84.48,84.3,84.4,25682.0,71.9146,71.9146,71.7614,71.8465,25682.0
2019-09-03 13:00:00,84.45,84.46,84.29,84.33,12023.0,71.8891,71.8976,71.7528,71.7869,12023.0
2019-09-03 13:10:00,84.32,84.38,84.3,84.33,9491.0,71.7784,71.8295,71.7614,71.7869,9491.0
2019-09-03 13:20:00,84.32,84.32,84.19,84.26,14962.0,71.7784,71.7784,71.6677,71.7273,14962.0
2019-09-03 13:30:00,84.25,84.25,84.14,84.18,16360.0,71.7188,71.7188,71.6252,71.6592,16360.0
2019-09-03 13:40:00,84.18,84.25,84.09,84.1,25726.0,71.6592,71.7188,71.5826,71.5911,25726.0
2019-09-03 13:50:00,84.1,84.11,83.99,84.04,9233.0,71.5911,71.5996,71.4975,71.54,9233.0
2019-09-03 14:00:00,84.05,84.24,84.0,84.22,38776.0,71.5485,71.7103,71.506,71.6933,38776.0
2019-09-03 14:10:00,84.22,84.25,84.11,84.14,42475.0,71.6933,71.7188,71.5996,71.6252,42475.0
2019-09-03 14:20:00,84.15,84.26,84.1,84.17,11348.0,71.6337,71.7273,71.5911,71.6507,11348.0
2019-09-03 14:30:00,84.17,84.21,84.15,84.21,20788.0,71.6507,71.6847,71.6337,71.6847,20788.0
2019-09-03 14:40:00,84.21,84.3,84.14,84.3,22004.0,71.6847,71.7614,71.6252,71.7614,22004.0
2019-09-03 14:50:00,84.3,84.42,84.29,84.38,26835.0,71.7614,71.8635,71.7528,71.8295,26835.0
2019-09-03 15:00:00,84.38,84.38,84.21,84.25,24391.0,71.8295,71.8295,71.6847,71.7188,24391.0
2019-09-03 15:10:00,84.26,84.31,84.15,84.23,22832.0,71.7273,71.7699,71.6337,71.7018,22832.0
2019-09-03 15:20:00,84.25,84.37,84.24,84.28,35329.0,71.7188,71.8209,71.7103,71.7443,35329.0
2019-09-03 15:30:00,84.28,84.4,84.17,84.36,42416.0,71.7443,71.8465,71.6507,71.8124,42416.0
2019-09-03 15:40:00,84.37,84.43,84.25,84.34,42891.0,71.8209,71.872,71.7188,71.7954,42891.0
2019-09-03 15:50:00,84.35,84.59,84.32,84.55,156770.0,71.8039,72.0082,71.7784,71.9742,156770.0
2019-09-04 09:30:00,85.29,85.45,84.98,85.26,82449.0,72.6041,72.7403,72.3402,72.5786,82449.0
2019-09-04 09:40:00,85.3,85.76,85.27,85.59,39826.0,72.6126,73.0042,72.5871,72.8595,39826.0
2019-09-04 09:50:00,85.56,85.71,85.56,85.65,22271.0,72.834,72.9616,72.834,72.9106,22271.0
2019-09-04 10:00:00,85.65,85.75,85.3,85.3,59347.0,72.9106,72.9957,72.6126,72.6126,59347.0
2019-09-04 10:10:00,85.31,85.34,85.07,85.14,19601.0,72.6211,72.6467,72.4168,72.4764,19601.0
2019-09-04 10:20:00,85.16,85.24,85.11,85.21,14777.0,72.4934,72.5615,72.4509,72.536,14777.0
2019-09-04 10:30:00,85.2,85.34,85.17,85.33,13564.0,72.5275,72.6467,72.502,72.6382,13564.0
2019-09-04 10:40:00,85.33,85.35,85.22,85.29,9489.0,72.6382,72.6552,72.5445,72.6041,9489.0
2019-09-04 10:50:00,85.32,85.45,85.32,85.42,21832.0,72.6296,72.7403,72.6296,72.7148,21832.0
2019-09-04 11:00:00,85.42,85.43,85.32,85.35,19187.0,72.7148,72.7233,72.6296,72.6552,19187.0
2019-09-04 11:10:00,85.32,85.4,85.18,85.25,39254.0,72.6296,72.6977,72.5105,72.5701,39254.0
2019-09-04 11:20:00,85.25,85.44,85.13,85.36,83715.0,72.5701,72.7318,72.4679,72.6637,83715.0
2019-09-04 11:30:00,85.36,85.51,85.33,85.49,35373.0,72.6637,72.7914,72.6382,72.7744,35373.0
2019-09-04 11:40:00,85.49,85.65,85.49,85.64,15545.0,72.7744,72.9106,72.7744,72.9021,15545.0
2019-09-04 11:50:00,85.64,85.76,85.6,85.62,13091.0,72.9021,73.0042,72.868,72.885,13091.0
2019-09-04 12:00:00,85.63,85.67,85.58,85.59,9305.0,72.8935,72.9276,72.851,72.8595,9305.0
2019-09-04 12:10:00,85.59,85.68,85.57,85.58,10102.0,72.8595,72.9361,72.8425,72.851,10102.0
2019-09-04 12:20:00,85.6,85.62,85.56,85.58,11567.0,72.868,72.885,72.834,72.851,11567.0
2019-09-04 12:30:00,85.58,85.61,85.51,85.56,10563.0,72.851,72.8765,72.7914,72.834,10563.0
2019-09-04 12:40:00,85.55,85.57,85.51,85.52,7586.0,72.8254,72.8425,72.7914,72.7999,7586.0
2019-09-04 12:50:00,85.53,85.59,85.5,85.57,7628.0,72.8084,72.8595,72.7829,72.8425,7628.0
2019-09-04 13:00:00,85.56,85.56,85.41,85.47,10617.0,72.834,72.834,72.7063,72.7573,10617.0
2019-09-04 13:10:00,85.46,85.46,85.34,85.36,14113.0,72.7488,72.7488,72.6467,72.6637,14113.0
2019-09-04 13:20:00,85.35,85.4,85.29,85.32,8251.0,72.6552,72.6977,72.6041,72.6296,8251.0
2019-09-04 13:30:00,85.33,85.33,85.2,85.2,10107.0,72.6382,72.6382,72.5275,72.5275,10107.0
2019-09-04 13:40:00,85.21,85.24,85.17,85.2,12513.0,72.536,72.5615,72.502,72.5275,12513.0
2019-09-04 13:50:00,85.19,85.25,85.19,85.22,10264.0,72.519,72.5701,72.519,72.5445,10264.0
2019-09-04 14:00:00,85.24,85.3,85.21,85.22,22335.0,72.5615,72.6126,72.536,72.5445,22335.0
2019-09-04 14:10:00,85.23,85.26,85.16,85.23,11777.0,72.553,72.5786,72.4934,72.553,11777.0
2019-09-04 14:20:00,85.24,85.48,85.23,85.46,23273.0,72.5615,72.7658,72.553,72.7488,23273.0
2019-09-04 14:30:00,85.46,85.46,85.24,85.27,16129.0,72.7488,72.7488,72.5615,72.5871,16129.0
2019-09-04 14:40:00,85.28,85.38,85.24,85.36,18968.0,72.5956,72.6807,72.5615,72.6637,18968.0
2019-09-04 14:50:00,85.36,85.39,85.31,85.38,39532.0,72.6637,72.6892,72.6211,72.6807,39532.0
2019-09-04 15:00:00,85.39,85.57,85.37,85.53,30204.0,72.6892,72.8425,72.6722,72.8084,30204.0
2019-09-04 15:10:00,85.53,85.53,85.33,85.33,30698.0,72.8084,72.8084,72.6382,72.6382,30698.0
2019-09-04 15:20:00,85.33,85.47,85.31,85.43,40852.0,72.6382,72.7573,72.6211,72.7233,40852.0
2019-09-04 15:30:00,85.43,85.6,85.43,85.48,29885.0,72.7233,72.868,72.7233,72.7658,29885.0
2019-09-04 15:40:00,85.5,85.52,85.27,85.39,90500.0,72.7829,72.7999,72.5871,72.6892,90500.0
2019-09-04 15:50:00,85.38,85.39,85.22,85.35,161888.0,72.6807,72.6892,72.5445,72.6552,161888.0
2019-09-05 09:30:00,85.29,85.64,84.51,84.52,45830.0,72.6041,72.9021,71.9401,71.9486,45830.0
2019-09-05 09:40:00,84.48,84.68,84.39,84.57,42204.0,71.9146,72.0848,71.838,71.9912,42204.0
2019-09-05 09:50:00,84.58,84.94,84.58,84.8,27927.0,71.9997,72.3062,71.9997,72.187,27927.0
2019-09-05 10:00:00,84.88,85.03,84.75,84.95,33888.0,72.2551,72.3828,72.1444,72.3147,33888.0
2019-09-05 10:10:00,84.9,84.92,84.66,84.84,28237.0,72.2721,72.2891,72.0678,72.221,28237.0
2019-09-05 10:20:00,84.86,84.89,84.47,84.53,25338.0,72.2381,72.2636,71.9061,71.9572,25338.0
2019-09-05 10:30:00,84.52,84.66,84.46,84.65,26470.0,71.9486,72.0678,71.8976,72.0593,26470.0
2019-09-05 10:40:00,84.68,84.84,84.67,84.7,20674.0,72.0848,72.221,72.0763,72.1019,20674.0
2019-09-05 10:50:00,84.72,84.75,84.55,84.61,17378.0,72.1189,72.1444,71.9742,72.0253,17378.0
2019-09-05 11:00:00,84.6,84.78,84.54,84.72,20942.0,72.0167,72.17,71.9657,72.1189,20942.0
2019-09-05 11:10:00,84.7,84.81,84.41,84.41,20168.0,72.1019,72.1955,71.855,71.855,20168.0
2019-09-05 11:20:00,84.41,84.54,84.38,84.48,20903.0,71.855,71.9657,71.8295,71.9146,20903.0
2019-09-05 11:30:00,84.48,84.59,84.43,84.5,66405.0,71.9146,72.0082,71.872,71.9316,66405.0
2019-09-05 11:40:00,84.51,84.52,84.33,84.41,12915.0,71.9401,71.9486,71.7869,71.855,12915.0
2019-09-05 11:50:00,84.41,84.42,84.23,84.25,18103.0,71.855,71.8635,71.7018,71.7188,18103.0
2019-09-05 12:00:00,84.25,84.32,84.23,84.27,29263.0,71.7188,71.7784,71.7018,71.7358,29263.0
2019-09-05 12:10:00,84.27,84.47,84.27,84.46,12896.0,71.7358,71.9061,71.7358,71.8976,12896.0
2019-09-05 12:20:00,84.45,84.49,84.4,84.45,10459.0,71.8891,71.9231,71.8465,71.8891,10459.0
2019-09-05 12:30:00,84.48,84.62,84.48,84.59,9934.0,71.9146,72.0338,71.9146,72.0082,9934.0
2019-09-05 12:40:00,84.58,84.58,84.5,84.51,9371.0,71.9997,71.9997,71.9316,71.9401,9371.0
2019-09-05 12:50:00,84.51,84.52,84.43,84.43,7762.0,71.9401,71.9486,71.872,71.872,7762.0
2019-09-05 13:00:00,84.43,84.48,84.41,84.43,19428.0,71.872,71.9146,71.855,71.872,19428.0
2019-09-05 13:10:00,84.42,84.45,84.37,84.44,9324.0,71.8635,71.8891,71.8209,71.8805,9324.0
2019-09-05 13:20:00,84.43,84.48,84.42,84.42,9841.0,71.872,71.9146,71.8635,71.8635,9841.0
2019-09-05 13:30:00,84.41,84.44,84.34,84.4,11749.0,71.855,71.8805,71.7954,71.8465,11749.0
2019-09-05 13:40:00,84.39,84.42,84.34,84.37,16204.0,71.838,71.8635,71.7954,71.8209,16204.0
2019-09-05 13:50:00,84.36,84.41,84.3,84.33,18271.0,71.8124,71.855,71.7614,71.7869,18271.0
2019-09-05 14:00:00,84.34,84.45,84.33,84.39,17283.0,71.7954,71.8891,71.7869,71.838,17283.0
2019-09-05 14:10:00,84.37,84.45,84.3,84.42,29706.0,71.8209,71.8891,71.7614,71.8635,29706.0
2019-09-05 14:20:00,84.41,84.42,84.26,84.31,12421.0,71.855,71.8635,71.7273,71.7699,12421.0
2019-09-05 14:30:00,84.32,84.38,84.29,84.38,70966.0,71.7784,71.8295,71.7528,71.8295,70966.0
2019-09-05 14:40:00,84.37,84.5,84.31,84.45,237687.0,71.8209,71.9316,71.7699,71.8891,237687.0
2019-09-05 14:50:00,84.45,84.63,84.42,84.53,56964.0,71.8891,72.0423,71.8635,71.9572,56964.0
2019-09-05 15:00:00,84.55,84.62,84.46,84.52,103052.0,71.9742,72.0338,71.8976,71.9486,103052.0
2019-09-05 15:10:00,84.54,84.73,84.53,84.64,34983.0,71.9657,72.1274,71.9572,72.0508,34983.0
2019-09-05 15:20:00,84.63,84.68,84.47,84.56,64032.0,72.0423,72.0848,71.9061,71.9827,64032.0
2019-09-05 15:30:00,84.56,84.59,84.47,84.48,33599.0,71.9827,72.0082,71.9061,71.9146,33599.0
2019-09-05 15:40:00,84.48,84.51,84.44,84.46,54273.0,71.9146,71.9401,71.8805,71.8976,54273.0
2019-09-05 15:50:00,84.46,84.73,84.45,84.58,198332.0,71.8976,72.1274,71.8891,71.9997,198332.0
2019-09-06 09:30:00,84.48,84.98,84.4,84.98,76069.0,71.9146,72.3402,71.8465,72.3402,76069.0
2019-09-06 09:40:00,84.98,85.19,84.84,85.01,31859.0,72.3402,72.519,72.221,72.3658,31859.0
2019-09-06 09:50:00,84.98,85.14,84.9,84.97,23209.0,72.3402,72.4764,72.2721,72.3317,23209.0
2019-09-06 10:00:00,84.97,85.12,84.76,84.9,13016.0,72.3317,72.4594,72.1529,72.2721,13016.0
2019-09-06 10:10:00,84.93,85.0,84.81,84.86,9890.0,72.2977,72.3572,72.1955,72.2381,9890.0
2019-09-06 10:20:00,84.87,85.07,84.8,85.03,11169.0,72.2466,72.4168,72.187,72.3828,11169.0
2019-09-06 10:30:00,85.03,85.1,84.91,85.08,31503.0,72.3828,72.4424,72.2806,72.4253,31503.0
2019-09-06 10:40:00,85.09,85.15,85.03,85.03,34622.0,72.4339,72.4849,72.3828,72.3828,34622.0
2019-09-06 10:50:00,85.03,85.04,84.92,85.02,25102.0,72.3828,72.3913,72.2891,72.3743,25102.0
2019-09-06 11:00:00,85.01,85.06,84.82,84.82,28998.0,72.3658,72.4083,72.204,72.204,28998.0
2019-09-06 11:10:00,84.81,84.82,84.56,84.66,39893.0,72.1955,72.204,71.9827,72.0678,39893.0
2019-09-06 11:20:00,84.66,84.77,84.55,84.61,23921.0,72.0678,72.1615,71.9742,72.0253,23921.0
2019-09-06 11:30:00,84.62,84.74,84.58,84.7,21039.0,72.0338,72.1359,71.9997,72.1019,21039.0
2019-09-06 11:40:00,84.68,84.78,84.64,84.74,13817.0,72.0848,72.17,72.0508,72.1359,13817.0
2019-09-06 11:50:00,84.72,84.72,84.51,84.54,16095.0,72.1189,72.1189,71.9401,71.9657,16095.0
2019-09-06 12:00:00,84.54,84.59,84.49,84.49,14488.0,71.9657,72.0082,71.9231,71.9231,14488.0
2019-09-06 12:10:00,84.47,84.5,84.45,84.45,11241.0,71.9061,71.9316,71.8891,71.8891,11241.0
2019-09-06 12:20:00,84.43,84.46,84.35,84.42,13062.0,71.872,71.8976,71.8039,71.8635,13062.0
2019-09-06 12:30:00,84.45,84.47,84.36,84.38,23725.0,71.8891,71.9061,71.8124,71.8295,23725.0
2019-09-06 12:40:00,84.38,84.4,84.2,84.28,22061.0,71.8295,71.8465,71.6762,71.7443,22061.0
2019-09-06 12:50:00,84.28,84.37,84.25,84.25,19327.0,71.7443,71.8209,71.7188,71.7188,19327.0
2019-09-06 13:00:00,84.25,84.31,84.23,84.25,8645.0,71.7188,71.7699,71.7018,71.7188,8645.0
2019-09-06 13:10:00,84.26,84.42,84.25,84.36,20668.0,71.7273,71.8635,71.7188,71.8124,20668.0
2019-09-06 13:20:00,84.37,84.42,84.35,84.42,29165.0,71.8209,71.8635,71.8039,71.8635,29165.0
2019-09-06 13:30:00,84.44,84.46,84.36,84.39,15924.0,71.8805,71.8976,71.8124,71.838,15924.0
2019-09-06 13:40:00,84.4,84.42,84.35,84.41,19320.0,71.8465,71.8635,71.8039,71.855,19320.0
2019-09-06 13:50:00,84.42,84.48,84.39,84.44,34705.0,71.8635,71.9146,71.838,71.8805,34705.0
2019-09-06 14:00:00,84.44,84.46,84.36,84.45,22498.0,71.8805,71.8976,71.8124,71.8891,22498.0
2019-09-06 14:10:00,84.45,84.45,84.36,84.41,26056.0,71.8891,71.8891,71.8124,71.855,26056.0
2019-09-06 14:20:00,84.4,84.4,84.27,84.27,23952.0,71.8465,71.8465,71.7358,71.7358,23952.0
2019-09-06 14:30:00,84.28,84.39,84.27,84.34,23502.0,71.7443,71.838,71.7358,71.7954,23502.0
2019-09-06 14:40:00,84.33,84.37,84.29,84.35,26614.0,71.7869,71.8209,71.7528,71.8039,26614.0
2019-09-06 14:50:00,84.35,84.55,84.34,84.55,36926.0,71.8039,71.9742,71.7954,71.9742,36926.0
2019-09-06 15:00:00,84.55,84.75,84.53,84.74,27106.0,71.9742,72.1444,71.9572,72.1359,27106.0
2019-09-06 15:10:00,84.75,84.84,84.74,84.84,36914.0,72.1444,72.221,72.1359,72.221,36914.0
2019-09-06 15:20:00,84.84,84.9,84.75,84.79,51272.0,72.221,72.2721,72.1444,72.1785,51272.0
2019-09-06 15:30:00,84.8,84.84,84.73,84.74,46842.0,72.187,72.221,72.1274,72.1359,46842.0
2019-09-06 15:40:00,84.74,84.75,84.56,84.62,57508.0,72.1359,72.1444,71.9827,72.0338,57508.0
2019-09-06 15:50:00,84.62,84.81,84.58,84.77,163737.0,72.0338,72.1955,71.9997,72.1615,163737.0
2019-09-09 09:30:00,84.91,85.13,84.42,84.43,42200.0,72.2806,72.4679,71.8635,71.872,42200.0
2019-09-09 09:40:00,84.48,84.59,84.31,84.4,28779.0,71.9146,72.0082,71.7699,71.8465,28779.0
2019-09-09 09:50:00,84.38,84.43,84.14,84.28,20060.0,71.8295,71.872,71.6252,71.7443,20060.0
2019-09-09 10:00:00,84.3,84.52,84.27,84.48,21296.0,71.7614,71.9486,71.7358,71.9146,21296.0
2019-09-09 10:10:00,84.47,84.63,84.39,84.52,23812.0,71.9061,72.0423,71.838,71.9486,23812.0
2019-09-09 10:20:00,84.53,84.59,84.39,84.41,12908.0,71.9572,72.0082,71.838,71.855,12908.0
2019-09-09 10:30:00,84.41,84.44,84.29,84.44,12709.0,71.855,71.8805,71.7528,71.8805,12709.0
2019-09-09 10:40:00,84.42,84.53,84.39,84.46,18379.0,71.8635,71.9572,71.838,71.8976,18379.0
2019-09-09 10:50:00,84.51,84.56,84.43,84.5,14098.0,71.9401,71.9827,71.872,71.9316,14098.0
2019-09-09 11:00:00,84.5,84.76,84.48,84.69,16843.0,71.9316,72.1529,71.9146,72.0934,16843.0
2019-09-09 11:10:00,84.72,84.72,84.55,84.66,44982.0,72.1189,72.1189,71.9742,72.0678,44982.0
2019-09-09 11:20:00,84.71,84.78,84.6,84.68,14550.0,72.1104,72.17,72.0167,72.0848,14550.0
2019-09-09 11:30:00,84.69,84.77,84.67,84.67,10651.0,72.0934,72.1615,72.0763,72.0763,10651.0
2019-09-09 11:40:00,84.66,84.69,84.59,84.59,10027.0,72.0678,72.0934,72.0082,72.0082,10027.0
2019-09-09 11:50:00,84.6,84.7,84.54,84.55,15511.0,72.0167,72.1019,71.9657,71.9742,15511.0
2019-09-09 12:00:00,84.58,84.66,84.55,84.56,17704.0,71.9997,72.0678,71.9742,71.9827,17704.0
2019-09-09 12:10:00,84.55,84.64,84.53,84.59,14711.0,71.9742,72.0508,71.9572,72.0082,14711.0
2019-09-09 12:20:00,84.53,84.57,84.38,84.41,7812.0,71.9572,71.9912,71.8295,71.855,7812.0
2019-09-09 12:30:00,84.4,84.45,84.35,84.37,10931.0,71.8465,71.8891,71.8039,71.8209,10931.0
2019-09-09 12:40:00,84.39,84.53,84.33,84.46,15631.0,71.838,71.9572,71.7869,71.8976,15631.0
2019-09-09 12:50:00,84.46,84.57,84.45,84.49,13325.0,71.8976,71.9912,71.8891,71.9231,13325.0
2019-09-09 13:00:00,84.5,84.51,84.37,84.42,6606.0,71.9316,71.9401,71.8209,71.8635,6606.0
2019-09-09 13:10:00,84.42,84.49,84.42,84.46,10909.0,71.8635,71.9231,71.8635,71.8976,10909.0
2019-09-09 13:20:00,84.47,84.53,84.46,84.49,10114.0,71.9061,71.9572,71.8976,71.9231,10114.0
2019-09-09 13:30:00,84.48,84.53,84.47,84.53,14605.0,71.9146,71.9572,71.9061,71.9572,14605.0
2019-09-09 13:40:00,84.52,84.54,84.47,84.51,8439.0,71.9486,71.9657,71.9061,71.9401,8439.0
2019-09-09 13:50:00,84.51,84.56,84.48,84.55,9023.0,71.9401,71.9827,71.9146,71.9742,9023.0
2019-09-09 14:00:00,84.54,84.61,84.5,84.57,12477.0,71.9657,72.0253,71.9316,71.9912,12477.0
2019-09-09 14:10:00,84.55,84.56,84.4,84.41,11791.0,71.9742,71.9827,71.8465,71.855,11791.0
2019-09-09 14:20:00,84.39,84.45,84.38,84.45,15866.0,71.838,71.8891,71.8295,71.8891,15866.0
2019-09-09 14:30:00,84.45,84.52,84.41,84.46,16906.0,71.8891,71.9486,71.855,71.8976,16906.0
2019-09-09 14:40:00,84.47,84.6,84.47,84.59,12203.0,71.9061,72.0167,71.9061,72.0082,12203.0
2019-09-09 14:50:00,84.59,84.6,84.49,84.5,14377.0,72.0082,72.0167,71.9231,71.9316,14377.0
2019-09-09 15:00:00,84.49,84.54,84.46,84.49,22619.0,71.9231,71.9657,71.8976,71.9231,22619.0
2019-09-09 15:10:00,84.5,84.66,84.5,84.61,21899.0,71.9316,72.0678,71.9316,72.0253,21899.0
2019-09-09 15:20:00,84.6,84.68,84.57,84.59,25371.0,72.0167,72.0848,71.9912,72.0082,25371.0
2019-09-09 15:30:00,84.59,84.6,84.51,84.58,39539.0,72.0082,72.0167,71.9401,71.9997,39539.0
2019-09-09 15:40:00,84.58,84.64,84.54,84.56,41732.0,71.9997,72.0508,71.9657,71.9827,41732.0
2019-09-09 15:50:00,84.57,84.66,84.47,84.61,122956.0,71.9912,72.0678,71.9061,72.0253,122956.0
2019-09-10 09:30:00,84.15,84.31,83.41,84.24,77533.0,71.6337,71.7699,71.0037,71.7103,77533.0
2019-09-10 09:40:00,84.27,84.33,83.58,83.68,40982.0,71.7358,71.7869,71.1485,71.2336,40982.0
2019-09-10 09:50:00,83.68,83.68,83.38,83.42,62629.0,71.2336,71.2336,70.9782,71.0123,62629.0
2019-09-10 10:00:00,83.42,83.62,83.21,83.46,47146.0,71.0123,71.1825,70.8335,71.0463,47146.0
2019-09-10 10:10:00,83.45,83.52,83.29,83.3,54034.0,71.0378,71.0974,70.9016,70.9101,54034.0
2019-09-10 10:20:00,83.3,83.35,83.02,83.18,76338.0,70.9101,70.9527,70.6717,70.8079,76338.0
2019-09-10 10:30:00,83.19,83.19,82.69,82.7,62818.0,70.8165,70.8165,70.3908,70.3993,62818.0
2019-09-10 10:40:00,82.7,82.8,82.56,82.75,56232.0,70.3993,70.4845,70.2802,70.4419,56232.0
2019-09-10 10:50:00,82.75,83.05,82.61,82.65,44664.0,70.4419,70.6973,70.3227,70.3568,44664.0
2019-09-10 11:00:00,82.66,82.79,82.48,82.52,101935.0,70.3653,70.476,70.2121,70.2461,101935.0
2019-09-10 11:10:00,82.54,82.57,82.21,82.21,59620.0,70.2631,70.2887,69.9822,69.9822,59620.0
2019-09-10 11:20:00,82.24,82.37,82.12,82.23,31254.0,70.0078,70.1184,69.9056,69.9992,31254.0
2019-09-10 11:30:00,82.23,82.34,82.22,82.26,53620.0,69.9992,70.0929,69.9907,70.0248,53620.0
2019-09-10 11:40:00,82.26,82.37,82.11,82.35,33016.0,70.0248,70.1184,69.8971,70.1014,33016.0
2019-09-10 11:50:00,82.35,82.54,82.31,82.4,27183.0,70.1014,70.2631,70.0674,70.144,27183.0
2019-09-10 12:00:00,82.43,82.56,82.35,82.54,33362.0,70.1695,70.2802,70.1014,70.2631,33362.0
2019-09-10 12:10:00,82.57,82.81,82.57,82.78,35715.0,70.2887,70.493,70.2887,70.4674,35715.0
2019-09-10 12:20:00,82.8,83.04,82.79,83.0,40326.0,70.4845,70.6888,70.476,70.6547,40326.0
2019-09-10 12:30:00,83.01,83.02,82.85,82.88,29441.0,70.6632,70.6717,70.527,70.5526,29441.0
2019-09-10 12:40:00,82.88,83.02,82.81,82.97,24306.0,70.5526,70.6717,70.493,70.6292,24306.0
2019-09-10 12:50:00,82.99,83.1,82.95,83.09,28676.0,70.6462,70.7398,70.6122,70.7313,28676.0
2019-09-10 13:00:00,83.13,83.24,83.11,83.11,25325.0,70.7654,70.859,70.7484,70.7484,25325.0
2019-09-10 13:10:00,83.14,83.24,83.07,83.1,44901.0,70.7739,70.859,70.7143,70.7398,44901.0
2019-09-10 13:20:00,83.1,83.11,82.86,82.88,25571.0,70.7398,70.7484,70.5355,70.5526,25571.0
2019-09-10 13:30:00,82.88,82.99,82.83,82.9,76212.0,70.5526,70.6462,70.51,70.5696,76212.0
2019-09-10 13:40:00,82.92,83.07,82.81,83.03,79937.0,70.5866,70.7143,70.493,70.6803,79937.0
2019-09-10 13:50:00,83.04,83.08,82.95,82.95,33291.0,70.6888,70.7228,70.6122,70.6122,33291.0
2019-09-10 14:00:00,82.95,83.04,82.89,82.93,34243.0,70.6122,70.6888,70.5611,70.5951,34243.0
2019-09-10 14:10:00,82.92,82.94,82.78,82.81,40040.0,70.5866,70.6036,70.4674,70.493,40040.0
2019-09-10 14:20:00,82.81,82.82,82.69,82.69,27890.0,70.493,70.5015,70.3908,70.3908,27890.0
2019-09-10 14:30:00,82.67,82.76,82.57,82.71,62676.0,70.3738,70.4504,70.2887,70.4079,62676.0
2019-09-10 14:40:00,82.7,82.83,82.65,82.75,27294.0,70.3993,70.51,70.3568,70.4419,27294.0
2019-09-10 14:50:00,82.76,82.8,82.65,82.76,60732.0,70.4504,70.4845,70.3568,70.4504,60732.0
2019-09-10 15:00:00,82.75,82.81,82.67,82.75,52343.0,70.4419,70.493,70.3738,70.4419,52343.0
2019-09-10 15:10:00,82.74,82.74,82.64,82.67,38644.0,70.4334,70.4334,70.3483,70.3738,38644.0
2019-09-10 15:20:00,82.67,82.8,82.64,82.8,56053.0,70.3738,70.4845,70.3483,70.4845,56053.0
2019-09-10 15:30:00,82.8,82.92,82.77,82.91,95258.0,70.4845,70.5866,70.4589,70.5781,95258.0
2019-09-10 15:40:00,82.91,83.05,82.88,82.93,95971.0,70.5781,70.6973,70.5526,70.5951,95971.0
2019-09-10 15:50:00,82.93,83.27,82.93,83.24,267664.0,70.5951,70.8846,70.5951,70.859,267664.0
2019-09-11 09:30:00,83.34,83.51,82.58,83.2,44111.0,70.9441,71.0889,70.2972,70.825,44111.0
2019-09-11 09:40:00,83.2,83.3,82.55,82.58,23701.0,70.825,70.9101,70.2717,70.2972,23701.0
2019-09-11 09:50:00,82.55,82.6,82.23,82.54,22421.0,70.2717,70.3142,69.9992,70.2631,22421.0
2019-09-11 10:00:00,82.56,82.57,82.06,82.25,20390.0,70.2802,70.2887,69.8545,70.0163,20390.0
2019-09-11 10:10:00,82.22,82.31,82.1,82.31,20998.0,69.9907,70.0674,69.8886,70.0674,20998.0
2019-09-11 10:20:00,82.31,82.41,82.18,82.26,11190.0,70.0674,70.1525,69.9567,70.0248,11190.0
2019-09-11 10:30:00,82.28,82.3,82.11,82.26,15258.0,70.0418,70.0588,69.8971,70.0248,15258.0
2019-09-11 10:40:00,82.37,82.52,82.28,82.41,13079.0,70.1184,70.2461,70.0418,70.1525,13079.0
2019-09-11 10:50:00,82.44,82.49,82.22,82.3,20043.0,70.178,70.2206,69.9907,70.0588,20043.0
2019-09-11 11:00:00,82.28,82.34,82.08,82.13,24504.0,70.0418,70.0929,69.8716,69.9141,24504.0
2019-09-11 11:10:00,82.12,82.16,81.86,81.91,42319.0,69.9056,69.9397,69.6843,69.7268,42319.0
2019-09-11 11:20:00,81.91,82.07,81.88,81.92,28075.0,69.7268,69.863,69.7013,69.7354,28075.0
2019-09-11 11:30:00,81.96,82.16,81.93,82.14,35759.0,69.7694,69.9397,69.7439,69.9226,35759.0
2019-09-11 11:40:00,82.16,82.3,82.09,82.14,73212.0,69.9397,70.0588,69.8801,69.9226,73212.0
2019-09-11 11:50:00,82.16,82.37,82.08,82.37,71833.0,69.9397,70.1184,69.8716,70.1184,71833.0
2019-09-11 12:00:00,82.37,82.48,82.25,82.46,16791.0,70.1184,70.2121,70.0163,70.195,16791.0
2019-09-11 12:10:00,82.46,82.47,82.28,82.29,26031.0,70.195,70.2036,70.0418,70.0503,26031.0
2019-09-11 12:20:00,82.31,82.39,82.24,82.25,24127.0,70.0674,70.1355,70.0078,70.0163,24127.0
2019-09-11 12:30:00,82.25,82.31,82.2,82.21,55218.0,70.0163,70.0674,69.9737,69.9822,55218.0
2019-09-11 12:40:00,82.2,82.2,82.0,82.16,25111.0,69.9737,69.9737,69.8035,69.9397,25111.0
2019-09-11 12:50:00,82.15,82.23,82.09,82.15,70438.0,69.9311,69.9992,69.8801,69.9311,70438.0
2019-09-11 13:00:00,82.15,82.38,82.11,82.26,47090.0,69.9311,70.1269,69.8971,70.0248,47090.0
2019-09-11 13:10:00,82.25,82.33,82.24,82.31,8814.0,70.0163,70.0844,70.0078,70.0674,8814.0
2019-09-11 13:20:00,82.28,82.37,82.23,82.33,30891.0,70.0418,70.1184,69.9992,70.0844,30891.0
2019-09-11 13:30:00,82.34,82.49,82.34,82.42,35443.0,70.0929,70.2206,70.0929,70.161,35443.0
2019-09-11 13:40:00,82.41,82.53,82.35,82.51,14102.0,70.1525,70.2546,70.1014,70.2376,14102.0
2019-09-11 13:50:00,82.48,82.5,82.38,82.42,28812.0,70.2121,70.2291,70.1269,70.161,28812.0
2019-09-11 14:00:00,82.42,82.55,82.41,82.55,10614.0,70.161,70.2717,70.1525,70.2717,10614.0
2019-09-11 14:10:00,82.52,82.53,82.33,82.5,26708.0,70.2461,70.2546,70.0844,70.2291,26708.0
2019-09-11 14:20:00,82.51,82.66,82.47,82.51,29715.0,70.2376,70.3653,70.2036,70.2376,29715.0
2019-09-11 14:30:00,82.52,82.53,82.28,82.36,24574.0,70.2461,70.2546,70.0418,70.1099,24574.0
2019-09-11 14:40:00,82.38,82.41,82.21,82.3,15730.0,70.1269,70.1525,69.9822,70.0588,15730.0
2019-09-11 14:50:00,82.3,82.32,82.25,82.27,14415.0,70.0588,70.0759,70.0163,70.0333,14415.0
2019-09-11 15:00:00,82.26,82.53,82.25,82.52,34167.0,70.0248,70.2546,70.0163,70.2461,34167.0
2019-09-11 15:10:00,82.51,82.56,82.46,82.48,21940.0,70.2376,70.2802,70.195,70.2121,21940.0
2019-09-11 15:20:00,82.48,82.52,82.39,82.39,44365.0,70.2121,70.2461,70.1355,70.1355,44365.0
2019-09-11 15:30:00,82.4,82.5,82.33,82.45,34576.0,70.144,70.2291,70.0844,70.1865,34576.0
2019-09-11 15:40:00,82.46,82.54,82.32,82.42,46819.0,70.195,70.2631,70.0759,70.161,46819.0
2019-09-11 15:50:00,82.44,82.47,82.34,82.47,145630.0,70.178,70.2036,70.0929,70.2036,145630.0
2019-09-12 09:30:00,83.17,83.65,83.14,83.28,50957.0,70.7994,71.208,70.7739,70.8931,50957.0
2019-09-12 09:40:00,83.27,83.44,83.09,83.28,24726.0,70.8846,71.0293,70.7313,70.8931,24726.0
2019-09-12 09:50:00,83.3,83.46,83.14,83.23,20172.0,70.9101,71.0463,70.7739,70.8505,20172.0
2019-09-12 10:00:00,83.27,83.36,83.06,83.09,19932.0,70.8846,70.9612,70.7058,70.7313,19932.0
2019-09-12 10:10:00,83.09,83.53,82.9,83.04,40613.0,70.7313,71.1059,70.5696,70.6888,40613.0
2019-09-12 10:20:00,83.05,83.38,83.05,83.27,26036.0,70.6973,70.9782,70.6973,70.8846,26036.0
2019-09-12 10:30:00,83.32,83.48,83.28,83.34,12346.0,70.9271,71.0633,70.8931,70.9441,12346.0
2019-09-12 10:40:00,83.37,83.5,83.28,83.39,19399.0,70.9697,71.0804,70.8931,70.9867,19399.0
2019-09-12 10:50:00,83.4,83.4,83.19,83.25,23199.0,70.9952,70.9952,70.8165,70.8675,23199.0
2019-09-12 11:00:00,83.3,83.43,83.18,83.22,15789.0,70.9101,71.0208,70.8079,70.842,15789.0
2019-09-12 11:10:00,83.23,83.39,83.18,83.38,22225.0,70.8505,70.9867,70.8079,70.9782,22225.0
2019-09-12 11:20:00,83.37,83.51,83.34,83.42,13121.0,70.9697,71.0889,70.9441,71.0123,13121.0
2019-09-12 11:30:00,83.41,83.65,83.38,83.58,13821.0,71.0037,71.208,70.9782,71.1485,13821.0
2019-09-12 11:40:00,83.54,83.59,83.44,83.48,10574.0,71.1144,71.157,71.0293,71.0633,10574.0
2019-09-12 11:50:00,83.48,83.56,83.43,83.5,9864.0,71.0633,71.1314,71.0208,71.0804,9864.0
2019-09-12 12:00:00,83.51,83.52,83.42,83.48,15121.0,71.0889,71.0974,71.0123,71.0633,15121.0
2019-09-12 12:10:00,83.48,83.49,83.41,83.43,20922.0,71.0633,71.0718,71.0037,71.0208,20922.0
2019-09-12 12:20:00,83.42,83.5,83.39,83.43,22063.0,71.0123,71.0804,70.9867,71.0208,22063.0
2019-09-12 12:30:00,83.43,83.5,83.33,83.48,11553.0,71.0208,71.0804,70.9356,71.0633,11553.0
2019-09-12 12:40:00,83.49,83.57,83.47,83.57,8856.0,71.0718,71.1399,71.0548,71.1399,8856.0
2019-09-12 12:50:00,83.57,83.61,83.47,83.59,10911.0,71.1399,71.174,71.0548,71.157,10911.0
2019-09-12 13:00:00,83.6,83.65,83.5,83.63,12907.0,71.1655,71.208,71.0804,71.191,12907.0
2019-09-12 13:10:00,83.63,83.77,83.62,83.74,36490.0,71.191,71.3102,71.1825,71.2847,36490.0
2019-09-12 13:20:00,83.73,83.77,83.71,83.75,25597.0,71.2761,71.3102,71.2591,71.2932,25597.0
2019-09-12 13:30:00,83.75,83.8,83.73,83.78,10476.0,71.2932,71.3357,71.2761,71.3187,10476.0
2019-09-12 13:40:00,83.77,83.87,83.75,83.87,14474.0,71.3102,71.3953,71.2932,71.3953,14474.0
2019-09-12 13:50:00,83.86,83.94,83.84,83.85,15202.0,71.3868,71.4549,71.3698,71.3783,15202.0
2019-09-12 14:00:00,83.87,83.87,83.75,83.78,13115.0,71.3953,71.3953,71.2932,71.3187,13115.0
2019-09-12 14:10:00,83.78,83.91,83.77,83.78,29854.0,71.3187,71.4294,71.3102,71.3187,29854.0
2019-09-12 14:20:00,83.77,83.88,83.73,83.88,17768.0,71.3102,71.4038,71.2761,71.4038,17768.0
2019-09-12 14:30:00,83.87,83.97,83.8,83.97,24036.0,71.3953,71.4804,71.3357,71.4804,24036.0
2019-09-12 14:40:00,83.98,84.06,83.9,84.05,22555.0,71.489,71.5571,71.4209,71.5485,22555.0
2019-09-12 14:50:00,84.05,84.12,84.0,84.1,29179.0,71.5485,71.6081,71.506,71.5911,29179.0
2019-09-12 15:00:00,84.1,84.11,83.86,83.88,20397.0,71.5911,71.5996,71.3868,71.4038,20397.0
2019-09-12 15:10:00,83.89,83.96,83.88,83.95,16185.0,71.4123,71.4719,71.4038,71.4634,16185.0
2019-09-12 15:20:00,83.95,83.99,83.88,83.91,24528.0,71.4634,71.4975,71.4038,71.4294,24528.0
2019-09-12 15:30:00,83.92,84.0,83.9,83.97,39267.0,71.4379,71.506,71.4209,71.4804,39267.0
2019-09-12 15:40:00,83.96,84.1,83.94,83.97,59087.0,71.4719,71.5911,71.4549,71.4804,59087.0
2019-09-12 15:50:00,83.98,84.08,83.97,84.03,185955.0,71.489,71.5741,71.4804,71.5315,185955.0
2019-09-13 09:30:00,84.06,84.42,83.92,84.31,65374.0,71.5571,71.8635,71.4379,71.7699,65374.0
2019-09-13 09:40:00,84.33,85.0,84.29,84.88,20617.0,71.7869,72.3572,71.7528,72.2551,20617.0
2019-09-13 09:50:00,84.89,84.91,84.48,84.53,17190.0,72.2636,72.2806,71.9146,71.9572,17190.0
2019-09-13 10:00:00,84.55,85.14,84.43,85.04,30464.0,71.9742,72.4764,71.872,72.3913,30464.0
2019-09-13 10:10:00,85.04,85.13,84.87,85.02,40189.0,72.3913,72.4679,72.2466,72.3743,40189.0
2019-09-13 10:20:00,85.06,85.06,84.96,85.04,22771.0,72.4083,72.4083,72.3232,72.3913,22771.0
2019-09-13 10:30:00,85.01,85.1,84.9,84.96,32135.0,72.3658,72.4424,72.2721,72.3232,32135.0
2019-09-13 10:40:00,84.97,85.11,84.96,85.06,13461.0,72.3317,72.4509,72.3232,72.4083,13461.0
2019-09-13 10:50:00,85.08,85.13,85.01,85.09,27872.0,72.4253,72.4679,72.3658,72.4339,27872.0
2019-09-13 11:00:00,85.06,85.11,84.64,84.64,34827.0,72.4083,72.4509,72.0508,72.0508,34827.0
2019-09-13 11:10:00,84.66,84.66,84.5,84.54,29155.0,72.0678,72.0678,71.9316,71.9657,29155.0
2019-09-13 11:20:00,84.54,84.6,84.38,84.39,33161.0,71.9657,72.0167,71.8295,71.838,33161.0
2019-09-13 11:30:00,84.41,84.42,84.25,84.39,16438.0,71.855,71.8635,71.7188,71.838,16438.0
2019-09-13 11:40:00,84.35,84.48,84.22,84.45,14149.0,71.8039,71.9146,71.6933,71.8891,14149.0
2019-09-13 11:50:00,84.47,84.53,84.32,84.33,11503.0,71.9061,71.9572,71.7784,71.7869,11503.0
2019-09-13 12:00:00,84.31,84.41,84.2,84.41,14692.0,71.7699,71.855,71.6762,71.855,14692.0
2019-09-13 12:10:00,84.37,84.37,84.2,84.28,12482.0,71.8209,71.8209,71.6762,71.7443,12482.0
2019-09-13 12:20:00,84.27,84.27,84.09,84.11,7328.0,71.7358,71.7358,71.5826,71.5996,7328.0
2019-09-13 12:30:00,84.06,84.11,83.98,84.08,17236.0,71.5571,71.5996,71.489,71.5741,17236.0
2019-09-13 12:40:00,84.08,84.19,84.08,84.16,12592.0,71.5741,71.6677,71.5741,71.6422,12592.0
2019-09-13 12:50:00,84.16,84.22,84.13,84.22,15446.0,71.6422,71.6933,71.6166,71.6933,15446.0
2019-09-13 13:00:00,84.22,84.31,84.21,84.28,24844.0,71.6933,71.7699,71.6847,71.7443,24844.0
2019-09-13 13:10:00,84.28,84.35,84.28,84.29,12958.0,71.7443,71.8039,71.7443,71.7528,12958.0
2019-09-13 13:20:00,84.28,84.29,84.21,84.29,14846.0,71.7443,71.7528,71.6847,71.7528,14846.0
2019-09-13 13:30:00,84.29,84.32,84.08,84.11,33561.0,71.7528,71.7784,71.5741,71.5996,33561.0
2019-09-13 13:40:00,84.1,84.13,83.98,84.09,27937.0,71.5911,71.6166,71.489,71.5826,27937.0
2019-09-13 13:50:00,84.11,84.16,84.07,84.08,19638.0,71.5996,71.6422,71.5656,71.5741,19638.0
2019-09-13 14:00:00,84.09,84.17,84.02,84.02,22973.0,71.5826,71.6507,71.523,71.523,22973.0
2019-09-13 14:10:00,84.0,84.04,83.95,84.03,22537.0,71.506,71.54,71.4634,71.5315,22537.0
2019-09-13 14:20:00,84.02,84.13,83.99,84.13,21823.0,71.523,71.6166,71.4975,71.6166,21823.0
2019-09-13 14:30:00,84.13,84.15,84.09,84.13,13805.0,71.6166,71.6337,71.5826,71.6166,13805.0
2019-09-13 14:40:00,84.13,84.17,84.02,84.06,16506.0,71.6166,71.6507,71.523,71.5571,16506.0
2019-09-13 14:50:00,84.09,84.15,84.07,84.1,15494.0,71.5826,71.6337,71.5656,71.5911,15494.0
2019-09-13 15:00:00,84.07,84.09,83.98,84.02,15019.0,71.5656,71.5826,71.489,71.523,15019.0
2019-09-13 15:10:00,84.02,84.04,83.96,83.99,14589.0,71.523,71.54,71.4719,71.4975,14589.0
2019-09-13 15:20:00,83.97,84.05,83.97,84.0,13344.0,71.4804,71.5485,71.4804,71.506,13344.0
2019-09-13 15:30:00,83.99,84.11,83.96,84.06,26893.0,71.4975,71.5996,71.4719,71.5571,26893.0
2019-09-13 15:40:00,84.06,84.14,84.01,84.13,28857.0,71.5571,71.6252,71.5145,71.6166,28857.0
2019-09-13 15:50:00,84.13,84.24,84.09,84.17,138847.0,71.6166,71.7103,71.5826,71.6507,138847.0
2019-09-16 09:30:00,84.29,84.55,84.07,84.51,37899.0,71.7528,71.9742,71.5656,71.9401,37899.0
2019-09-16 09:40:00,84.38,84.59,84.37,84.47,15628.0,71.8295,72.0082,71.8209,71.9061,15628.0
2019-09-16 09:50:00,84.49,84.6,84.36,84.48,15357.0,71.9231,72.0167,71.8124,71.9146,15357.0
2019-09-16 10:00:00,84.48,84.79,84.46,84.72,17767.0,71.9146,72.1785,71.8976,72.1189,17767.0
2019-09-16 10:10:00,84.73,84.85,84.67,84.82,19727.0,72.1274,72.2296,72.0763,72.204,19727.0
2019-09-16 10:20:00,84.81,84.83,84.64,84.64,17310.0,72.1955,72.2125,72.0508,72.0508,17310.0
2019-09-16 10:30:00,84.62,84.69,84.52,84.62,17133.0,72.0338,72.0934,71.9486,72.0338,17133.0
2019-09-16 10:40:00,84.62,84.74,84.61,84.72,9350.0,72.0338,72.1359,72.0253,72.1189,9350.0
2019-09-16 10:50:00,84.73,84.95,84.73,84.88,16194.0,72.1274,72.3147,72.1274,72.2551,16194.0
2019-09-16 11:00:00,84.91,84.99,84.75,84.98,19506.0,72.2806,72.3487,72.1444,72.3402,19506.0
2019-09-16 11:10:00,84.99,85.01,84.74,84.76,9626.0,72.3487,72.3658,72.1359,72.1529,9626.0
2019-09-16 11:20:00,84.74,84.91,84.71,84.87,15649.0,72.1359,72.2806,72.1104,72.2466,15649.0
2019-09-16 11:30:00,84.87,84.95,84.81,84.85,18193.0,72.2466,72.3147,72.1955,72.2296,18193.0
2019-09-16 11:40:00,84.83,84.91,84.79,84.88,61096.0,72.2125,72.2806,72.1785,72.2551,61096.0
2019-09-16 11:50:00,84.88,84.95,84.85,84.95,30801.0,72.2551,72.3147,72.2296,72.3147,30801.0
2019-09-16 12:00:00,84.93,85.06,84.93,84.97,25606.0,72.2977,72.4083,72.2977,72.3317,25606.0
2019-09-16 12:10:00,84.98,85.11,84.97,85.08,10319.0,72.3402,72.4509,72.3317,72.4253,10319.0
2019-09-16 12:20:00,85.08,85.14,85.04,85.05,14067.0,72.4253,72.4764,72.3913,72.3998,14067.0
2019-09-16 12:30:00,85.05,85.09,84.94,85.05,17571.0,72.3998,72.4339,72.3062,72.3998,17571.0
2019-09-16 12:40:00,85.06,85.07,84.92,84.98,10061.0,72.4083,72.4168,72.2891,72.3402,10061.0
2019-09-16 12:50:00,84.98,85.09,84.98,85.07,13532.0,72.3402,72.4339,72.3402,72.4168,13532.0
2019-09-16 13:00:00,85.07,85.13,85.06,85.13,8229.0,72.4168,72.4679,72.4083,72.4679,8229.0
2019-09-16 13:10:00,85.12,85.22,85.11,85.12,24078.0,72.4594,72.5445,72.4509,72.4594,24078.0
2019-09-16 13:20:00,85.14,85.14,84.95,84.98,57489.0,72.4764,72.4764,72.3147,72.3402,57489.0
2019-09-16 13:30:00,84.99,85.0,84.92,84.95,27240.0,72.3487,72.3572,72.2891,72.3147,27240.0
2019-09-16 13:40:00,84.94,84.99,84.92,84.95,15354.0,72.3062,72.3487,72.2891,72.3147,15354.0
2019-09-16 13:50:00,84.96,85.04,84.94,85.03,14779.0,72.3232,72.3913,72.3062,72.3828,14779.0
2019-09-16 14:00:00,85.04,85.06,84.94,84.95,33290.0,72.3913,72.4083,72.3062,72.3147,33290.0
2019-09-16 14:10:00,84.95,85.14,84.94,85.14,57075.0,72.3147,72.4764,72.3062,72.4764,57075.0
2019-09-16 14:20:00,85.13,85.17,85.12,85.16,19288.0,72.4679,72.502,72.4594,72.4934,19288.0
2019-09-16 14:30:00,85.15,85.28,85.12,85.28,49066.0,72.4849,72.5956,72.4594,72.5956,49066.0
2019-09-16 14:40:00,85.29,85.46,85.27,85.42,53842.0,72.6041,72.7488,72.5871,72.7148,53842.0
2019-09-16 14:50:00,85.44,85.51,85.33,85.44,57268.0,72.7318,72.7914,72.6382,72.7318,57268.0
2019-09-16 15:00:00,85.44,85.44,85.28,85.31,64960.0,72.7318,72.7318,72.5956,72.6211,64960.0
2019-09-16 15:10:00,85.32,85.39,85.29,85.31,39489.0,72.6296,72.6892,72.6041,72.6211,39489.0
2019-09-16 15:20:00,85.31,85.38,85.26,85.34,59306.0,72.6211,72.6807,72.5786,72.6467,59306.0
2019-09-16 15:30:00,85.34,85.38,85.22,85.27,57639.0,72.6467,72.6807,72.5445,72.5871,57639.0
2019-09-16 15:40:00,85.28,85.3,85.1,85.15,72065.0,72.5956,72.6126,72.4424,72.4849,72065.0
2019-09-16 15:50:00,85.12,85.3,85.09,85.22,236277.0,72.4594,72.6126,72.4339,72.5445,236277.0
2019-09-17 09:30:00,85.75,86.15,85.43,86.04,76148.0,72.9957,73.3362,72.7233,73.2426,76148.0
2019-09-17 09:40:00,85.88,86.09,85.8,86.0,25340.0,73.1064,73.2851,73.0383,73.2085,25340.0
2019-09-17 09:50:00,86.02,86.1,85.93,85.95,39310.0,73.2255,73.2936,73.1489,73.1659,39310.0
2019-09-17 10:00:00,85.95,86.12,85.92,86.11,24252.0,73.1659,73.3107,73.1404,73.3021,24252.0
2019-09-17 10:10:00,86.14,86.34,86.07,86.27,16412.0,73.3277,73.4979,73.2681,73.4383,16412.0
2019-09-17 10:20:00,86.26,86.6,86.05,86.54,47762.0,73.4298,73.7193,73.2511,73.6682,47762.0
2019-09-17 10:30:00,86.56,86.57,86.29,86.41,31465.0,73.6852,73.6937,73.4554,73.5575,31465.0
2019-09-17 10:40:00,86.41,86.43,86.21,86.28,36046.0,73.5575,73.5745,73.3873,73.4469,36046.0
2019-09-17 10:50:00,86.27,86.44,86.26,86.31,21235.0,73.4383,73.5831,73.4298,73.4724,21235.0
2019-09-17 11:00:00,86.3,86.33,86.06,86.17,27424.0,73.4639,73.4894,73.2596,73.3532,27424.0
2019-09-17 11:10:00,86.18,86.25,86.08,86.17,29091.0,73.3617,73.4213,73.2766,73.3532,29091.0
2019-09-17 11:20:00,86.16,86.2,86.11,86.14,14979.0,73.3447,73.3788,73.3021,73.3277,14979.0
2019-09-17 11:30:00,86.17,86.37,86.14,86.37,41234.0,73.3532,73.5235,73.3277,73.5235,41234.0
2019-09-17 11:40:00,86.38,86.54,86.37,86.44,45804.0,73.532,73.6682,73.5235,73.5831,45804.0
2019-09-17 11:50:00,86.43,86.53,86.32,86.32,23985.0,73.5745,73.6597,73.4809,73.4809,23985.0
2019-09-17 12:00:00,86.32,86.5,86.32,86.36,22749.0,73.4809,73.6341,73.4809,73.515,22749.0
2019-09-17 12:10:00,86.39,86.42,86.3,86.32,14446.0,73.5405,73.566,73.4639,73.4809,14446.0
2019-09-17 12:20:00,86.32,86.39,86.28,86.37,22590.0,73.4809,73.5405,73.4469,73.5235,22590.0
2019-09-17 12:30:00,86.37,86.49,86.37,86.45,24422.0,73.5235,73.6256,73.5235,73.5916,24422.0
2019-09-17 12:40:00,86.44,86.54,86.41,86.45,29483.0,73.5831,73.6682,73.5575,73.5916,29483.0
2019-09-17 12:50:00,86.42,86.44,86.24,86.26,20893.0,73.566,73.5831,73.4128,73.4298,20893.0
2019-09-17 13:00:00,86.25,86.27,86.11,86.16,28470.0,73.4213,73.4383,73.3021,73.3447,28470.0
2019-09-17 13:10:00,86.15,86.15,86.06,86.08,45714.0,73.3362,73.3362,73.2596,73.2766,45714.0
2019-09-17 13:20:00,86.09,86.11,86.03,86.04,36241.0,73.2851,73.3021,73.234,73.2426,36241.0
2019-09-17 13:30:00,86.05,86.06,85.93,85.96,11808.0,73.2511,73.2596,73.1489,73.1745,11808.0
2019-09-17 13:40:00,85.95,86.12,85.95,86.02,15616.0,73.1659,73.3107,73.1659,73.2255,15616.0
2019-09-17 13:50:00,86.02,86.03,85.92,85.98,17495.0,73.2255,73.234,73.1404,73.1915,17495.0
2019-09-17 14:00:00,86.0,86.1,85.99,86.03,20769.0,73.2085,73.2936,73.2,73.234,20769.0
2019-09-17 14:10:00,86.01,86.01,85.87,85.9,9583.0,73.217,73.217,73.0978,73.1234,9583.0
2019-09-17 14:20:00,85.91,85.94,85.88,85.92,11888.0,73.1319,73.1574,73.1064,73.1404,11888.0
2019-09-17 14:30:00,85.94,85.94,85.84,85.84,10922.0,73.1574,73.1574,73.0723,73.0723,10922.0
2019-09-17 14:40:00,85.86,85.91,85.83,85.86,14473.0,73.0893,73.1319,73.0638,73.0893,14473.0
2019-09-17 14:50:00,85.86,85.89,85.82,85.89,31253.0,73.0893,73.1149,73.0553,73.1149,31253.0
2019-09-17 15:00:00,85.89,85.92,85.81,85.81,44502.0,73.1149,73.1404,73.0468,73.0468,44502.0
2019-09-17 15:10:00,85.82,85.91,85.75,85.86,25380.0,73.0553,73.1319,72.9957,73.0893,25380.0
2019-09-17 15:20:00,85.87,85.94,85.84,85.9,54217.0,73.0978,73.1574,73.0723,73.1234,54217.0
2019-09-17 15:30:00,85.92,86.29,85.89,86.26,91488.0,73.1404,73.4554,73.1149,73.4298,91488.0
2019-09-17 15:40:00,86.26,86.4,86.25,86.32,83724.0,73.4298,73.549,73.4213,73.4809,83724.0
2019-09-17 15:50:00,86.32,86.45,86.31,86.42,185616.0,73.4809,73.5916,73.4724,73.566,185616.0
2019-09-18 09:30:00,86.33,86.94,86.1,86.14,60567.0,73.4894,74.0087,73.2936,73.3277,60567.0
2019-09-18 09:40:00,86.1,86.28,86.06,86.14,15494.0,73.2936,73.4469,73.2596,73.3277,15494.0
2019-09-18 09:50:00,86.11,86.14,85.9,85.97,15997.0,73.3021,73.3277,73.1234,73.183,15997.0
2019-09-18 10:00:00,85.97,86.03,85.6,85.75,24993.0,73.183,73.234,72.868,72.9957,24993.0
2019-09-18 10:10:00,85.69,85.95,85.65,85.93,20359.0,72.9446,73.1659,72.9106,73.1489,20359.0
2019-09-18 10:20:00,85.95,86.09,85.91,85.91,5951.0,73.1659,73.2851,73.1319,73.1319,5951.0
2019-09-18 10:30:00,85.9,85.93,85.78,85.79,9556.0,73.1234,73.1489,73.0212,73.0297,9556.0
2019-09-18 10:40:00,85.78,85.83,85.68,85.8,15981.0,73.0212,73.0638,72.9361,73.0383,15981.0
2019-09-18 10:50:00,85.81,85.97,85.74,85.76,21475.0,73.0468,73.183,72.9872,73.0042,21475.0
2019-09-18 11:00:00,85.77,85.8,85.65,85.65,24646.0,73.0127,73.0383,72.9106,72.9106,24646.0
2019-09-18 11:10:00,85.64,85.82,85.64,85.81,22000.0,72.9021,73.0553,72.9021,73.0468,22000.0
2019-09-18 11:20:00,85.8,85.88,85.74,85.82,19257.0,73.0383,73.1064,72.9872,73.0553,19257.0
2019-09-18 11:30:00,85.83,85.98,85.83,85.91,14299.0,73.0638,73.1915,73.0638,73.1319,14299.0
2019-09-18 11:40:00,85.92,86.0,85.84,85.99,25897.0,73.1404,73.2085,73.0723,73.2,25897.0
2019-09-18 11:50:00,86.0,86.1,86.0,86.05,21502.0,73.2085,73.2936,73.2085,73.2511,21502.0
2019-09-18 12:00:00,86.04,86.05,85.96,86.02,16658.0,73.2426,73.2511,73.1745,73.2255,16658.0
2019-09-18 12:10:00,86.01,86.02,85.96,85.97,15774.0,73.217,73.2255,73.1745,73.183,15774.0
2019-09-18 12:20:00,85.98,85.99,85.88,85.95,18244.0,73.1915,73.2,73.1064,73.1659,18244.0
2019-09-18 12:30:00,85.96,85.96,85.83,85.85,10873.0,73.1745,73.1745,73.0638,73.0808,10873.0
2019-09-18 12:40:00,85.85,85.88,85.82,85.85,13868.0,73.0808,73.1064,73.0553,73.0808,13868.0
2019-09-18 12:50:00,85.83,85.85,85.78,85.8,17956.0,73.0638,73.0808,73.0212,73.0383,17956.0
2019-09-18 13:00:00,85.79,85.81,85.7,85.72,20236.0,73.0297,73.0468,72.9531,72.9702,20236.0
2019-09-18 13:10:00,85.72,85.81,85.7,85.8,12896.0,72.9702,73.0468,72.9531,73.0383,12896.0
2019-09-18 13:20:00,85.78,85.8,85.69,85.7,9357.0,73.0212,73.0383,72.9446,72.9531,9357.0
2019-09-18 13:30:00,85.71,85.71,85.62,85.67,13167.0,72.9616,72.9616,72.885,72.9276,13167.0
2019-09-18 13:40:00,85.65,85.75,85.62,85.71,11503.0,72.9106,72.9957,72.885,72.9616,11503.0
2019-09-18 13:50:00,85.71,85.87,85.71,85.87,9623.0,72.9616,73.0978,72.9616,73.0978,9623.0
2019-09-18 14:00:00,85.83,85.83,85.33,85.54,46232.0,73.0638,73.0638,72.6382,72.8169,46232.0
2019-09-18 14:10:00,85.55,85.6,85.26,85.26,21593.0,72.8254,72.868,72.5786,72.5786,21593.0
2019-09-18 14:20:00,85.3,85.31,85.21,85.26,14576.0,72.6126,72.6211,72.536,72.5786,14576.0
2019-09-18 14:30:00,85.29,85.4,85.23,85.3,22878.0,72.6041,72.6977,72.553,72.6126,22878.0
2019-09-18 14:40:00,85.27,85.35,85.03,85.18,29485.0,72.5871,72.6552,72.3828,72.5105,29485.0
2019-09-18 14:50:00,85.17,85.44,85.14,85.41,29986.0,72.502,72.7318,72.4764,72.7063,29986.0
2019-09-18 15:00:00,85.4,85.48,85.19,85.48,26747.0,72.6977,72.7658,72.519,72.7658,26747.0
2019-09-18 15:10:00,85.48,85.56,85.45,85.48,28178.0,72.7658,72.834,72.7403,72.7658,28178.0
2019-09-18 15:20:00,85.48,85.61,85.48,85.56,30470.0,72.7658,72.8765,72.7658,72.834,30470.0
2019-09-18 15:30:00,85.57,85.76,85.56,85.65,54906.0,72.8425,73.0042,72.834,72.9106,54906.0
2019-09-18 15:40:00,85.66,85.76,85.56,85.72,61377.0,72.9191,73.0042,72.834,72.9702,61377.0
2019-09-18 15:50:00,85.72,85.72,85.54,85.57,159337.0,72.9702,72.9702,72.8169,72.8425,159337.0
2019-09-19 09:30:00,85.26,85.5,85.0,85.06,58341.0,73.031,73.2366,72.8083,72.8597,58341.0
2019-09-19 09:40:00,85.05,85.18,84.8,84.8,29055.0,72.8511,72.9625,72.637,72.637,29055.0
2019-09-19 09:50:00,84.79,84.98,84.78,84.9,46375.0,72.6284,72.7912,72.6199,72.7226,46375.0
2019-09-19 10:00:00,84.89,85.03,84.83,84.95,31903.0,72.7141,72.834,72.6627,72.7655,31903.0
2019-09-19 10:10:00,84.93,85.16,84.89,85.12,23743.0,72.7483,72.9454,72.7141,72.9111,23743.0
2019-09-19 10:20:00,85.13,85.17,85.05,85.11,13137.0,72.9197,72.9539,72.8511,72.9025,13137.0
2019-09-19 10:30:00,85.16,85.18,85.06,85.12,18654.0,72.9454,72.9625,72.8597,72.9111,18654.0
2019-09-19 10:40:00,85.11,85.12,84.9,84.92,28201.0,72.9025,72.9111,72.7226,72.7398,28201.0
2019-09-19 10:50:00,84.92,84.92,84.64,84.64,25113.0,72.7398,72.7398,72.4999,72.4999,25113.0
2019-09-19 11:00:00,84.64,84.65,84.52,84.53,31349.0,72.4999,72.5085,72.3972,72.4057,31349.0
2019-09-19 11:10:00,84.52,84.72,84.52,84.72,38396.0,72.3972,72.5685,72.3972,72.5685,38396.0
2019-09-19 11:20:00,84.72,84.86,84.67,84.83,19373.0,72.5685,72.6884,72.5256,72.6627,19373.0
2019-09-19 11:30:00,84.85,84.98,84.84,84.96,17160.0,72.6798,72.7912,72.6713,72.774,17160.0
2019-09-19 11:40:00,84.96,85.0,84.9,85.0,16441.0,72.774,72.8083,72.7226,72.8083,16441.0
2019-09-19 11:50:00,85.0,85.01,84.95,84.98,21651.0,72.8083,72.8169,72.7655,72.7912,21651.0
2019-09-19 12:00:00,85.0,85.09,84.94,85.09,16361.0,72.8083,72.8854,72.7569,72.8854,16361.0
2019-09-19 12:10:00,85.08,85.09,85.02,85.06,16512.0,72.8768,72.8854,72.8254,72.8597,16512.0
2019-09-19 12:20:00,85.05,85.17,84.99,84.99,27144.0,72.8511,72.9539,72.7997,72.7997,27144.0
2019-09-19 12:30:00,84.98,85.01,84.94,84.94,14820.0,72.7912,72.8169,72.7569,72.7569,14820.0
2019-09-19 12:40:00,84.94,85.07,84.94,85.06,16074.0,72.7569,72.8683,72.7569,72.8597,16074.0
2019-09-19 12:50:00,85.05,85.08,84.96,85.04,16916.0,72.8511,72.8768,72.774,72.8426,16916.0
2019-09-19 13:00:00,85.05,85.14,85.04,85.09,22264.0,72.8511,72.9282,72.8426,72.8854,22264.0
2019-09-19 13:10:00,85.09,85.13,85.0,85.12,13282.0,72.8854,72.9197,72.8083,72.9111,13282.0
2019-09-19 13:20:00,85.12,85.15,85.02,85.03,13867.0,72.9111,72.9368,72.8254,72.834,13867.0
2019-09-19 13:30:00,85.03,85.14,84.96,85.11,46848.0,72.834,72.9282,72.774,72.9025,46848.0
2019-09-19 13:40:00,85.1,85.2,85.01,85.18,12614.0,72.894,72.9796,72.8169,72.9625,12614.0
2019-09-19 13:50:00,85.18,85.22,85.09,85.13,10355.0,72.9625,72.9968,72.8854,72.9197,10355.0
2019-09-19 14:00:00,85.11,85.11,85.02,85.06,11826.0,72.9025,72.9025,72.8254,72.8597,11826.0
2019-09-19 14:10:00,85.06,85.2,85.04,85.19,17037.0,72.8597,72.9796,72.8426,72.9711,17037.0
2019-09-19 14:20:00,85.19,85.21,85.07,85.1,11806.0,72.9711,72.9882,72.8683,72.894,11806.0
2019-09-19 14:30:00,85.08,85.1,85.01,85.06,13239.0,72.8768,72.894,72.8169,72.8597,13239.0
2019-09-19 14:40:00,85.03,85.09,85.0,85.04,11036.0,72.834,72.8854,72.8083,72.8426,11036.0
2019-09-19 14:50:00,85.05,85.12,84.98,85.12,15913.0,72.8511,72.9111,72.7912,72.9111,15913.0
2019-09-19 15:00:00,85.12,85.19,85.08,85.16,16623.0,72.9111,72.9711,72.8768,72.9454,16623.0
2019-09-19 15:10:00,85.16,85.18,85.08,85.11,26015.0,72.9454,72.9625,72.8768,72.9025,26015.0
2019-09-19 15:20:00,85.12,85.37,85.12,85.27,43187.0,72.9111,73.1252,72.9111,73.0396,43187.0
2019-09-19 15:30:00,85.25,85.26,85.06,85.16,45751.0,73.0224,73.031,72.8597,72.9454,45751.0
2019-09-19 15:40:00,85.16,85.2,85.06,85.06,49618.0,72.9454,72.9796,72.8597,72.8597,49618.0
2019-09-19 15:50:00,85.05,85.16,84.96,85.0,140574.0,72.8511,72.9454,72.774,72.8083,140574.0
2019-09-20 09:30:00,85.61,85.78,85.28,85.48,1040551.0,73.3308,73.4764,73.0481,73.2195,1040551.0
2019-09-20 09:40:00,85.41,85.48,85.2,85.44,6171.0,73.1595,73.2195,72.9796,73.1852,6171.0
2019-09-20 09:50:00,85.44,85.47,85.31,85.31,10223.0,73.1852,73.2109,73.0738,73.0738,10223.0
2019-09-20 10:00:00,85.34,85.4,85.17,85.32,15801.0,73.0995,73.1509,72.9539,73.0824,15801.0
2019-09-20 10:10:00,85.29,85.3,84.98,85.05,19663.0,73.0567,73.0653,72.7912,72.8511,19663.0
2019-09-20 10:20:00,85.05,85.11,84.99,85.08,22834.0,72.8511,72.9025,72.7997,72.8768,22834.0
2019-09-20 10:30:00,85.09,85.1,84.99,85.0,14357.0,72.8854,72.894,72.7997,72.8083,14357.0
2019-09-20 10:40:00,85.02,85.04,84.92,84.95,11773.0,72.8254,72.8426,72.7398,72.7655,11773.0
2019-09-20 10:50:00,84.97,85.15,84.97,85.15,10554.0,72.7826,72.9368,72.7826,72.9368,10554.0
2019-09-20 11:00:00,85.12,85.12,84.96,85.01,25126.0,72.9111,72.9111,72.774,72.8169,25126.0
2019-09-20 11:10:00,85.0,85.03,84.92,84.96,9967.0,72.8083,72.834,72.7398,72.774,9967.0
2019-09-20 11:20:00,84.95,85.04,84.95,84.98,20864.0,72.7655,72.8426,72.7655,72.7912,20864.0
2019-09-20 11:30:00,84.98,85.05,84.98,85.01,23484.0,72.7912,72.8511,72.7912,72.8169,23484.0
2019-09-20 11:40:00,85.0,85.09,84.96,85.06,62200.0,72.8083,72.8854,72.774,72.8597,62200.0
2019-09-20 11:50:00,85.06,85.34,85.05,85.3,21877.0,72.8597,73.0995,72.8511,73.0653,21877.0
2019-09-20 12:00:00,85.3,85.49,85.27,85.46,44810.0,73.0653,73.228,73.0396,73.2023,44810.0
2019-09-20 12:10:00,85.47,85.5,85.39,85.41,32644.0,73.2109,73.2366,73.1424,73.1595,32644.0
2019-09-20 12:20:00,85.42,85.42,85.2,85.23,12486.0,73.1681,73.1681,72.9796,73.0053,12486.0
2019-09-20 12:30:00,85.23,85.25,85.11,85.14,19727.0,73.0053,73.0224,72.9025,72.9282,19727.0
2019-09-20 12:40:00,85.13,85.21,85.12,85.19,8408.0,72.9197,72.9882,72.9111,72.9711,8408.0
2019-09-20 12:50:00,85.17,85.2,85.1,85.19,28800.0,72.9539,72.9796,72.894,72.9711,28800.0
2019-09-20 13:00:00,85.19,85.23,85.14,85.17,23490.0,72.9711,73.0053,72.9282,72.9539,23490.0
2019-09-20 13:10:00,85.17,85.25,84.55,84.83,45926.0,72.9539,73.0224,72.4229,72.6627,45926.0
2019-09-20 13:20:00,84.84,84.92,84.79,84.89,11473.0,72.6713,72.7398,72.6284,72.7141,11473.0
2019-09-20 13:30:00,84.84,84.89,84.78,84.89,14435.0,72.6713,72.7141,72.6199,72.7141,14435.0
2019-09-20 13:40:00,84.9,85.0,84.84,84.86,25297.0,72.7226,72.8083,72.6713,72.6884,25297.0
2019-09-20 13:50:00,84.85,84.94,84.76,84.91,16767.0,72.6798,72.7569,72.6027,72.7312,16767.0
2019-09-20 14:00:00,84.93,85.02,84.72,84.74,36748.0,72.7483,72.8254,72.5685,72.5856,36748.0
2019-09-20 14:10:00,84.77,84.84,84.7,84.72,12998.0,72.6113,72.6713,72.5513,72.5685,12998.0
2019-09-20 14:20:00,84.72,84.73,84.61,84.66,24436.0,72.5685,72.577,72.4742,72.5171,24436.0
2019-09-20 14:30:00,84.67,84.71,84.6,84.7,13155.0,72.5256,72.5599,72.4657,72.5513,13155.0
2019-09-20 14:40:00,84.69,84.87,84.69,84.86,19955.0,72.5428,72.697,72.5428,72.6884,19955.0
2019-09-20 14:50:00,84.85,84.88,84.76,84.81,37367.0,72.6798,72.7055,72.6027,72.6456,37367.0
2019-09-20 15:00:00,84.81,84.88,84.8,84.81,23364.0,72.6456,72.7055,72.637,72.6456,23364.0
2019-09-20 15:10:00,84.81,84.95,84.79,84.93,49832.0,72.6456,72.7655,72.6284,72.7483,49832.0
2019-09-20 15:20:00,84.92,84.94,84.81,84.87,16999.0,72.7398,72.7569,72.6456,72.697,16999.0
2019-09-20 15:30:00,84.89,84.89,84.73,84.78,31487.0,72.7141,72.7141,72.577,72.6199,31487.0
2019-09-20 15:40:00,84.78,84.81,84.65,84.74,37881.0,72.6199,72.6456,72.5085,72.5856,37881.0
2019-09-20 15:50:00,84.73,84.74,84.34,84.34,399481.0,72.577,72.5856,72.243,72.243,399481.0
2019-09-23 09:30:00,84.0,84.66,84.0,84.6,62147.0,71.9517,72.5171,71.9517,72.4657,62147.0
2019-09-23 09:40:00,84.57,84.79,84.42,84.72,51247.0,72.44,72.6284,72.3115,72.5685,51247.0
2019-09-23 09:50:00,84.74,84.85,84.68,84.83,26581.0,72.5856,72.6798,72.5342,72.6627,26581.0
2019-09-23 10:00:00,84.83,84.9,84.7,84.87,101586.0,72.6627,72.7226,72.5513,72.697,101586.0
2019-09-23 10:10:00,84.87,85.07,84.87,84.97,66238.0,72.697,72.8683,72.697,72.7826,66238.0
2019-09-23 10:20:00,84.96,84.96,84.81,84.9,103380.0,72.774,72.774,72.6456,72.7226,103380.0
2019-09-23 10:30:00,84.91,85.0,84.87,84.91,24130.0,72.7312,72.8083,72.697,72.7312,24130.0
2019-09-23 10:40:00,84.93,84.94,84.83,84.87,19564.0,72.7483,72.7569,72.6627,72.697,19564.0
2019-09-23 10:50:00,84.84,84.92,84.81,84.88,21291.0,72.6713,72.7398,72.6456,72.7055,21291.0
2019-09-23 11:00:00,84.9,85.05,84.84,84.9,130182.0,72.7226,72.8511,72.6713,72.7226,130182.0
2019-09-23 11:10:00,84.9,84.91,84.74,84.85,27892.0,72.7226,72.7312,72.5856,72.6798,27892.0
2019-09-23 11:20:00,84.86,84.88,84.77,84.87,12680.0,72.6884,72.7055,72.6113,72.697,12680.0
2019-09-23 11:30:00,84.88,85.0,84.88,84.98,27555.0,72.7055,72.8083,72.7055,72.7912,27555.0
2019-09-23 11:40:00,84.98,85.0,84.88,84.91,16059.0,72.7912,72.8083,72.7055,72.7312,16059.0
2019-09-23 11:50:00,84.92,84.99,84.85,84.93,15183.0,72.7398,72.7997,72.6798,72.7483,15183.0
2019-09-23 12:00:00,84.93,85.17,84.93,85.11,76216.0,72.7483,72.9539,72.7483,72.9025,76216.0
2019-09-23 12:10:00,85.12,85.15,85.07,85.12,9638.0,72.9111,72.9368,72.8683,72.9111,9638.0
2019-09-23 12:20:00,85.09,85.14,85.08,85.1,10080.0,72.8854,72.9282,72.8768,72.894,10080.0
2019-09-23 12:30:00,85.1,85.19,85.05,85.11,17568.0,72.894,72.9711,72.8511,72.9025,17568.0
2019-09-23 12:40:00,85.12,85.16,84.96,84.97,22567.0,72.9111,72.9454,72.774,72.7826,22567.0
2019-09-23 12:50:00,84.97,85.05,84.92,84.96,25566.0,72.7826,72.8511,72.7398,72.774,25566.0
2019-09-23 13:00:00,84.96,84.97,84.92,84.95,9911.0,72.774,72.7826,72.7398,72.7655,9911.0
2019-09-23 13:10:00,84.95,84.98,84.89,84.97,19600.0,72.7655,72.7912,72.7141,72.7826,19600.0
2019-09-23 13:20:00,84.99,85.16,84.99,85.14,8349.0,72.7997,72.9454,72.7997,72.9282,8349.0
2019-09-23 13:30:00,85.14,85.18,85.11,85.13,9385.0,72.9282,72.9625,72.9025,72.9197,9385.0
2019-09-23 13:40:00,85.14,85.18,85.1,85.14,8242.0,72.9282,72.9625,72.894,72.9282,8242.0
2019-09-23 13:50:00,85.14,85.14,85.1,85.12,8188.0,72.9282,72.9282,72.894,72.9111,8188.0
2019-09-23 14:00:00,85.12,85.17,85.12,85.15,7093.0,72.9111,72.9539,72.9111,72.9368,7093.0
2019-09-23 14:10:00,85.13,85.17,85.06,85.09,33465.0,72.9197,72.9539,72.8597,72.8854,33465.0
2019-09-23 14:20:00,85.1,85.21,85.04,85.05,38850.0,72.894,72.9882,72.8426,72.8511,38850.0
2019-09-23 14:30:00,85.06,85.07,84.99,85.02,14829.0,72.8597,72.8683,72.7997,72.8254,14829.0
2019-09-23 14:40:00,85.0,85.02,84.8,84.81,39917.0,72.8083,72.8254,72.637,72.6456,39917.0
2019-09-23 14:50:00,84.82,84.82,84.57,84.65,65388.0,72.6541,72.6541,72.44,72.5085,65388.0
2019-09-23 15:00:00,84.66,84.88,84.66,84.81,17489.0,72.5171,72.7055,72.5171,72.6456,17489.0
2019-09-23 15:10:00,84.82,84.84,84.76,84.8,17789.0,72.6541,72.6713,72.6027,72.637,17789.0
2019-09-23 15:20:00,84.82,84.85,84.72,84.74,24709.0,72.6541,72.6798,72.5685,72.5856,24709.0
2019-09-23 15:30:00,84.75,84.77,84.64,84.73,114241.0,72.5942,72.6113,72.4999,72.577,114241.0
2019-09-23 15:40:00,84.73,84.89,84.73,84.83,45411.0,72.577,72.7141,72.577,72.6627,45411.0
2019-09-23 15:50:00,84.83,84.88,84.61,84.62,161386.0,72.6627,72.7055,72.4742,72.4828,161386.0
2019-09-24 09:30:00,84.86,85.16,84.71,84.97,45917.0,72.6884,72.9454,72.5599,72.7826,45917.0
2019-09-24 09:40:00,85.0,85.17,84.96,85.05,11110.0,72.8083,72.9539,72.774,72.8511,11110.0
2019-09-24 09:50:00,85.02,85.12,84.83,85.1,19867.0,72.8254,72.9111,72.6627,72.894,19867.0
2019-09-24 10:00:00,85.12,85.26,85.04,85.08,30514.0,72.9111,73.031,72.8426,72.8768,30514.0
2019-09-24 10:10:00,85.08,85.16,85.03,85.11,24690.0,72.8768,72.9454,72.834,72.9025,24690.0
2019-09-24 10:20:00,85.14,85.18,84.75,84.77,41412.0,72.9282,72.9625,72.5942,72.6113,41412.0
2019-09-24 10:30:00,84.79,84.84,84.73,84.79,15283.0,72.6284,72.6713,72.577,72.6284,15283.0
2019-09-24 10:40:00,84.76,84.79,84.59,84.66,17911.0,72.6027,72.6284,72.4571,72.5171,17911.0
2019-09-24 10:50:00,84.67,84.77,84.53,84.53,21457.0,72.5256,72.6113,72.4057,72.4057,21457.0
2019-09-24 11:00:00,84.5,84.52,84.39,84.48,24663.0,72.38,72.3972,72.2858,72.3629,24663.0
2019-09-24 11:10:00,84.49,84.56,84.44,84.55,17141.0,72.3715,72.4314,72.3286,72.4229,17141.0
2019-09-24 11:20:00,84.54,84.55,84.43,84.45,19230.0,72.4143,72.4229,72.3201,72.3372,19230.0
2019-09-24 11:30:00,84.45,84.54,84.27,84.28,23575.0,72.3372,72.4143,72.183,72.1916,23575.0
2019-09-24 11:40:00,84.26,84.43,84.26,84.41,13578.0,72.1744,72.3201,72.1744,72.3029,13578.0
2019-09-24 11:50:00,84.38,84.43,84.25,84.42,33185.0,72.2772,72.3201,72.1659,72.3115,33185.0
2019-09-24 12:00:00,84.4,84.56,84.37,84.55,28305.0,72.2944,72.4314,72.2687,72.4229,28305.0
2019-09-24 12:10:00,84.56,84.61,84.43,84.51,66132.0,72.4314,72.4742,72.3201,72.3886,66132.0
2019-09-24 12:20:00,84.51,84.52,83.89,83.93,62886.0,72.3886,72.3972,71.8575,71.8918,62886.0
2019-09-24 12:30:00,83.94,84.01,83.8,83.88,14009.0,71.9003,71.9603,71.7804,71.849,14009.0
2019-09-24 12:40:00,83.9,84.03,83.79,84.01,10230.0,71.8661,71.9774,71.7719,71.9603,10230.0
2019-09-24 12:50:00,84.01,84.04,83.82,83.86,20579.0,71.9603,71.986,71.7976,71.8318,20579.0
2019-09-24 13:00:00,83.85,84.03,83.81,83.96,40566.0,71.8233,71.9774,71.789,71.9175,40566.0
2019-09-24 13:10:00,83.98,83.98,83.82,83.85,11446.0,71.9346,71.9346,71.7976,71.8233,11446.0
2019-09-24 13:20:00,83.85,83.86,83.78,83.83,21530.0,71.8233,71.8318,71.7633,71.8061,21530.0
2019-09-24 13:30:00,83.86,84.04,83.86,83.98,25062.0,71.8318,71.986,71.8318,71.9346,25062.0
2019-09-24 13:40:00,83.98,84.17,83.94,84.16,23186.0,71.9346,72.0974,71.9003,72.0888,23186.0
2019-09-24 13:50:00,84.17,84.3,84.14,84.26,38530.0,72.0974,72.2087,72.0717,72.1744,38530.0
2019-09-24 14:00:00,84.25,84.26,84.06,84.12,71249.0,72.1659,72.1744,72.0031,72.0545,71249.0
2019-09-24 14:10:00,84.12,84.55,84.08,84.47,40011.0,72.0545,72.4229,72.0203,72.3543,40011.0
2019-09-24 14:20:00,84.49,84.55,84.41,84.41,15505.0,72.3715,72.4229,72.3029,72.3029,15505.0
2019-09-24 14:30:00,84.44,84.46,84.21,84.27,24277.0,72.3286,72.3458,72.1316,72.183,24277.0
2019-09-24 14:40:00,84.29,84.33,84.16,84.28,13385.0,72.2001,72.2344,72.0888,72.1916,13385.0
2019-09-24 14:50:00,84.25,84.33,84.21,84.3,17933.0,72.1659,72.2344,72.1316,72.2087,17933.0
2019-09-24 15:00:00,84.31,84.31,84.09,84.18,20582.0,72.2173,72.2173,72.0288,72.1059,20582.0
2019-09-24 15:10:00,84.14,84.22,84.05,84.14,31038.0,72.0717,72.1402,71.9946,72.0717,31038.0
2019-09-24 15:20:00,84.13,84.13,83.94,83.97,43303.0,72.0631,72.0631,71.9003,71.926,43303.0
2019-09-24 15:30:00,83.96,83.96,83.78,83.84,53784.0,71.9175,71.9175,71.7633,71.8147,53784.0
2019-09-24 15:40:00,83.83,84.13,83.83,84.11,51317.0,71.8061,72.0631,71.8061,72.046,51317.0
2019-09-24 15:50:00,84.11,84.27,84.05,84.23,174493.0,72.046,72.183,71.9946,72.1487,174493.0
2019-09-25 09:30:00,84.49,84.65,84.17,84.23,39238.0,72.3715,72.5085,72.0974,72.1487,39238.0
2019-09-25 09:40:00,84.19,84.42,84.19,84.31,18118.0,72.1145,72.3115,72.1145,72.2173,18118.0
2019-09-25 09:50:00,84.28,84.43,84.26,84.33,35775.0,72.1916,72.3201,72.1744,72.2344,35775.0
2019-09-25 10:00:00,84.31,84.78,84.24,84.75,28195.0,72.2173,72.6199,72.1573,72.5942,28195.0
2019-09-25 10:10:00,84.66,84.73,84.48,84.5,22362.0,72.5171,72.577,72.3629,72.38,22362.0
2019-09-25 10:20:00,84.54,84.71,84.43,84.71,13232.0,72.4143,72.5599,72.3201,72.5599,13232.0
2019-09-25 10:30:00,84.71,84.8,84.67,84.74,16105.0,72.5599,72.637,72.5256,72.5856,16105.0
2019-09-25 10:40:00,84.71,84.76,84.65,84.68,8270.0,72.5599,72.6027,72.5085,72.5342,8270.0
2019-09-25 10:50:00,84.67,84.91,84.66,84.78,12178.0,72.5256,72.7312,72.5171,72.6199,12178.0
2019-09-25 11:00:00,84.79,84.83,84.77,84.83,11607.0,72.6284,72.6627,72.6113,72.6627,11607.0
2019-09-25 11:10:00,84.81,84.9,84.8,84.83,12395.0,72.6456,72.7226,72.637,72.6627,12395.0
2019-09-25 11:20:00,84.82,84.83,84.69,84.73,9155.0,72.6541,72.6627,72.5428,72.577,9155.0
2019-09-25 11:30:00,84.72,84.77,84.69,84.76,12530.0,72.5685,72.6113,72.5428,72.6027,12530.0
2019-09-25 11:40:00,84.76,84.81,84.74,84.81,7177.0,72.6027,72.6456,72.5856,72.6456,7177.0
2019-09-25 11:50:00,84.79,84.89,84.69,84.89,9671.0,72.6284,72.7141,72.5428,72.7141,9671.0
2019-09-25 12:00:00,84.87,84.97,84.85,84.93,8275.0,72.697,72.7826,72.6798,72.7483,8275.0
2019-09-25 12:10:00,84.92,84.96,84.6,84.72,20564.0,72.7398,72.774,72.4657,72.5685,20564.0
2019-09-25 12:20:00,84.73,84.75,84.62,84.74,19022.0,72.577,72.5942,72.4828,72.5856,19022.0
2019-09-25 12:30:00,84.74,84.93,84.73,84.91,17874.0,72.5856,72.7483,72.577,72.7312,17874.0
2019-09-25 12:40:00,84.9,84.9,84.84,84.86,15235.0,72.7226,72.7226,72.6713,72.6884,15235.0
2019-09-25 12:50:00,84.87,84.95,84.81,84.83,23954.0,72.697,72.7655,72.6456,72.6627,23954.0
2019-09-25 13:00:00,84.85,84.92,84.78,84.92,17121.0,72.6798,72.7398,72.6199,72.7398,17121.0
2019-09-25 13:10:00,84.92,85.01,84.9,84.92,15181.0,72.7398,72.8169,72.7226,72.7398,15181.0
2019-09-25 13:20:00,84.92,84.94,84.86,84.86,10281.0,72.7398,72.7569,72.6884,72.6884,10281.0
2019-09-25 13:30:00,84.86,84.92,84.82,84.82,22780.0,72.6884,72.7398,72.6541,72.6541,22780.0
2019-09-25 13:40:00,84.83,84.93,84.83,84.91,11662.0,72.6627,72.7483,72.6627,72.7312,11662.0
2019-09-25 13:50:00,84.92,84.97,84.89,84.95,11711.0,72.7398,72.7826,72.7141,72.7655,11711.0
2019-09-25 14:00:00,84.95,85.0,84.9,84.93,29013.0,72.7655,72.8083,72.7226,72.7483,29013.0
2019-09-25 14:10:00,84.93,84.94,84.84,84.88,41271.0,72.7483,72.7569,72.6713,72.7055,41271.0
2019-09-25 14:20:00,84.88,84.89,84.63,84.64,41394.0,72.7055,72.7141,72.4914,72.4999,41394.0
2019-09-25 14:30:00,84.63,84.63,84.52,84.56,137716.0,72.4914,72.4914,72.3972,72.4314,137716.0
2019-09-25 14:40:00,84.56,85.12,84.55,85.05,88254.0,72.4314,72.9111,72.4229,72.8511,88254.0
2019-09-25 14:50:00,85.09,85.27,85.06,85.23,47748.0,72.8854,73.0396,72.8597,73.0053,47748.0
2019-09-25 15:00:00,85.23,85.23,85.08,85.15,36220.0,73.0053,73.0053,72.8768,72.9368,36220.0
2019-09-25 15:10:00,85.15,85.22,85.13,85.13,18734.0,72.9368,72.9968,72.9197,72.9197,18734.0
2019-09-25 15:20:00,85.14,85.2,85.11,85.13,16006.0,72.9282,72.9796,72.9025,72.9197,16006.0
2019-09-25 15:30:00,85.11,85.17,85.08,85.17,28439.0,72.9025,72.9539,72.8768,72.9539,28439.0
2019-09-25 15:40:00,85.17,85.32,85.14,85.32,28577.0,72.9539,73.0824,72.9282,73.0824,28577.0
2019-09-25 15:50:00,85.32,85.33,85.1,85.11,77184.0,73.0824,73.091,72.894,72.9025,77184.0
2019-09-26 09:30:00,85.64,85.95,85.48,85.57,42067.0,73.3565,73.622,73.2195,73.2966,42067.0
2019-09-26 09:40:00,85.57,85.61,85.43,85.5,18819.0,73.2966,73.3308,73.1766,73.2366,18819.0
2019-09-26 09:50:00,85.45,85.56,85.4,85.56,9202.0,73.1938,73.288,73.1509,73.288,9202.0
2019-09-26 10:00:00,85.52,85.6,85.35,85.35,13752.0,73.2537,73.3222,73.1081,73.1081,13752.0
2019-09-26 10:10:00,85.38,85.42,85.21,85.22,14030.0,73.1338,73.1681,72.9882,72.9968,14030.0
2019-09-26 10:20:00,85.22,85.28,85.11,85.17,215072.0,72.9968,73.0481,72.9025,72.9539,215072.0
2019-09-26 10:30:00,85.18,85.35,85.16,85.26,151039.0,72.9625,73.1081,72.9454,73.031,151039.0
2019-09-26 10:40:00,85.26,85.35,85.22,85.32,23170.0,73.031,73.1081,72.9968,73.0824,23170.0
2019-09-26 10:50:00,85.35,85.37,85.28,85.32,14265.0,73.1081,73.1252,73.0481,73.0824,14265.0
2019-09-26 11:00:00,85.32,85.32,85.14,85.32,30491.0,73.0824,73.0824,72.9282,73.0824,30491.0
2019-09-26 11:10:00,85.35,85.4,85.29,85.33,15369.0,73.1081,73.1509,73.0567,73.091,15369.0
2019-09-26 11:20:00,85.33,85.49,85.33,85.45,33197.0,73.091,73.228,73.091,73.1938,33197.0
2019-09-26 11:30:00,85.45,85.72,85.44,85.68,25433.0,73.1938,73.425,73.1852,73.3908,25433.0
2019-09-26 11:40:00,85.7,85.79,85.55,85.58,10056.0,73.4079,73.485,73.2794,73.3051,10056.0
2019-09-26 11:50:00,85.58,85.6,85.48,85.58,5773.0,73.3051,73.3222,73.2195,73.3051,5773.0
2019-09-26 12:00:00,85.61,85.67,85.52,85.66,14944.0,73.3308,73.3822,73.2537,73.3736,14944.0
2019-09-26 12:10:00,85.65,85.66,85.57,85.59,11609.0,73.3651,73.3736,73.2966,73.3137,11609.0
2019-09-26 12:20:00,85.6,85.64,85.51,85.63,12107.0,73.3222,73.3565,73.2452,73.3479,12107.0
2019-09-26 12:30:00,85.6,85.62,85.51,85.52,14801.0,73.3222,73.3394,73.2452,73.2537,14801.0
2019-09-26 12:40:00,85.52,85.59,85.46,85.52,10359.0,73.2537,73.3137,73.2023,73.2537,10359.0
2019-09-26 12:50:00,85.51,85.64,85.5,85.62,11555.0,73.2452,73.3565,73.2366,73.3394,11555.0
2019-09-26 13:00:00,85.64,85.79,85.61,85.79,13743.0,73.3565,73.485,73.3308,73.485,13743.0
2019-09-26 13:10:00,85.78,85.78,85.66,85.67,4949.0,73.4764,73.4764,73.3736,73.3822,4949.0
2019-09-26 13:20:00,85.66,85.84,85.65,85.84,13806.0,73.3736,73.5278,73.3651,73.5278,13806.0
2019-09-26 13:30:00,85.85,85.93,85.84,85.91,6737.0,73.5364,73.6049,73.5278,73.5878,6737.0
2019-09-26 13:40:00,85.86,86.04,85.86,86.02,20180.0,73.545,73.6991,73.545,73.682,20180.0
2019-09-26 13:50:00,85.99,86.03,85.95,86.02,8102.0,73.6563,73.6906,73.622,73.682,8102.0
2019-09-26 14:00:00,86.03,86.31,86.03,86.29,7875.0,73.6906,73.9304,73.6906,73.9133,7875.0
2019-09-26 14:10:00,86.29,86.29,86.14,86.22,11889.0,73.9133,73.9133,73.7848,73.8533,11889.0
2019-09-26 14:20:00,86.22,86.22,86.02,86.02,7219.0,73.8533,73.8533,73.682,73.682,7219.0
2019-09-26 14:30:00,86.03,86.07,86.01,86.01,6327.0,73.6906,73.7248,73.6734,73.6734,6327.0
2019-09-26 14:40:00,86.0,86.12,86.0,86.12,21175.0,73.6649,73.7677,73.6649,73.7677,21175.0
2019-09-26 14:50:00,86.09,86.12,86.04,86.04,13131.0,73.742,73.7677,73.6991,73.6991,13131.0
2019-09-26 15:00:00,86.05,86.12,85.99,86.09,16899.0,73.7077,73.7677,73.6563,73.742,16899.0
2019-09-26 15:10:00,86.08,86.13,86.02,86.13,9745.0,73.7334,73.7762,73.682,73.7762,9745.0
2019-09-26 15:20:00,86.12,86.24,86.09,86.18,27045.0,73.7677,73.8705,73.742,73.8191,27045.0
2019-09-26 15:30:00,86.19,86.29,86.17,86.25,27651.0,73.8276,73.9133,73.8105,73.879,27651.0
2019-09-26 15:40:00,86.22,86.33,86.19,86.3,29912.0,73.8533,73.9475,73.8276,73.9218,29912.0
2019-09-26 15:50:00,86.31,86.32,86.08,86.27,141332.0,73.9304,73.939,73.7334,73.8961,141332.0
2019-09-27 09:30:00,86.51,86.71,86.03,86.11,25266.0,74.1017,74.273,73.6906,73.7591,25266.0
2019-09-27 09:40:00,86.12,86.12,85.83,86.03,13378.0,73.7677,73.7677,73.5193,73.6906,13378.0
2019-09-27 09:50:00,86.03,86.32,86.03,86.28,11653.0,73.6906,73.939,73.6906,73.9047,11653.0
2019-09-27 10:00:00,86.27,86.56,86.19,86.36,23224.0,73.8961,74.1446,73.8276,73.9732,23224.0
2019-09-27 10:10:00,86.39,86.42,86.18,86.18,35865.0,73.9989,74.0246,73.8191,73.8191,35865.0
2019-09-27 10:20:00,86.2,86.28,86.13,86.2,12155.0,73.8362,73.9047,73.7762,73.8362,12155.0
2019-09-27 10:30:00,86.23,86.24,86.07,86.18,20462.0,73.8619,73.8705,73.7248,73.8191,20462.0
2019-09-27 10:40:00,86.21,86.37,86.2,86.3,32613.0,73.8448,73.9818,73.8362,73.9218,32613.0
2019-09-27 10:50:00,86.29,86.34,86.08,86.15,23796.0,73.9133,73.9561,73.7334,73.7934,23796.0
2019-09-27 11:00:00,86.11,86.2,85.77,86.0,18940.0,73.7591,73.8362,73.4679,73.6649,18940.0
2019-09-27 11:10:00,85.99,86.2,85.98,86.09,32868.0,73.6563,73.8362,73.6477,73.742,32868.0
2019-09-27 11:20:00,86.12,86.2,86.08,86.18,14991.0,73.7677,73.8362,73.7334,73.8191,14991.0
2019-09-27 11:30:00,86.18,86.19,85.76,85.86,24327.0,73.8191,73.8276,73.4593,73.545,24327.0
2019-09-27 11:40:00,85.88,86.06,85.78,85.94,17734.0,73.5621,73.7163,73.4764,73.6135,17734.0
2019-09-27 11:50:00,85.95,86.05,85.87,85.93,16010.0,73.622,73.7077,73.5535,73.6049,16010.0
2019-09-27 12:00:00,85.93,85.95,85.71,85.85,29133.0,73.6049,73.622,73.4165,73.5364,29133.0
2019-09-27 12:10:00,85.86,85.87,85.59,85.59,20645.0,73.545,73.5535,73.3137,73.3137,20645.0
2019-09-27 12:20:00,85.59,85.61,85.53,85.6,26955.0,73.3137,73.3308,73.2623,73.3222,26955.0
2019-09-27 12:30:00,85.6,85.6,85.46,85.52,23029.0,73.3222,73.3222,73.2023,73.2537,23029.0
2019-09-27 12:40:00,85.53,85.56,85.32,85.35,20799.0,73.2623,73.288,73.0824,73.1081,20799.0
2019-09-27 12:50:00,85.35,85.43,85.32,85.43,25801.0,73.1081,73.1766,73.0824,73.1766,25801.0
2019-09-27 13:00:00,85.43,85.66,85.34,85.66,19444.0,73.1766,73.3736,73.0995,73.3736,19444.0
2019-09-27 13:10:00,85.65,85.67,85.44,85.49,19626.0,73.3651,73.3822,73.1852,73.228,19626.0
2019-09-27 13:20:00,85.52,85.52,85.3,85.32,9836.0,73.2537,73.2537,73.0653,73.0824,9836.0
2019-09-27 13:30:00,85.34,85.35,85.2,85.23,11653.0,73.0995,73.1081,72.9796,73.0053,11653.0
2019-09-27 13:40:00,85.24,85.31,85.16,85.16,25635.0,73.0139,73.0738,72.9454,72.9454,25635.0
2019-09-27 13:50:00,85.16,85.51,85.1,85.46,36857.0,72.9454,73.2452,72.894,73.2023,36857.0
2019-09-27 14:00:00,85.48,85.56,85.41,85.5,39457.0,73.2195,73.288,73.1595,73.2366,39457.0
2019-09-27 14:10:00,85.5,85.57,85.36,85.45,84010.0,73.2366,73.2966,73.1167,73.1938,84010.0
2019-09-27 14:20:00,85.45,85.51,85.34,85.39,11509.0,73.1938,73.2452,73.0995,73.1424,11509.0
2019-09-27 14:30:00,85.42,85.42,85.34,85.37,12046.0,73.1681,73.1681,73.0995,73.1252,12046.0
2019-09-27 14:40:00,85.36,85.37,85.16,85.16,30884.0,73.1167,73.1252,72.9454,72.9454,30884.0
2019-09-27 14:50:00,85.13,85.13,84.96,85.1,53127.0,72.9197,72.9197,72.774,72.894,53127.0
2019-09-27 15:00:00,85.1,85.26,85.02,85.09,73623.0,72.894,73.031,72.8254,72.8854,73623.0
2019-09-27 15:10:00,85.1,85.12,85.0,85.07,38618.0,72.894,72.9111,72.8083,72.8683,38618.0
2019-09-27 15:20:00,85.04,85.18,85.03,85.16,39159.0,72.8426,72.9625,72.834,72.9454,39159.0
2019-09-27 15:30:00,85.13,85.55,85.12,85.53,48138.0,72.9197,73.2794,72.9111,73.2623,48138.0
2019-09-27 15:40:00,85.55,85.61,85.43,85.59,84526.0,73.2794,73.3308,73.1766,73.3137,84526.0
2019-09-27 15:50:00,85.6,85.8,85.58,85.78,206015.0,73.3222,73.4936,73.3051,73.4764,206015.0
2019-09-30 09:30:00,85.77,85.88,85.63,85.83,30003.0,73.4679,73.5621,73.3479,73.5193,30003.0
2019-09-30 09:40:00,85.88,86.0,85.78,86.0,12342.0,73.5621,73.6649,73.4764,73.6649,12342.0
2019-09-30 09:50:00,86.01,86.2,85.95,85.95,15965.0,73.6734,73.8362,73.622,73.622,15965.0
2019-09-30 10:00:00,85.99,86.02,85.81,85.81,8209.0,73.6563,73.682,73.5021,73.5021,8209.0
2019-09-30 10:10:00,85.77,85.8,85.63,85.72,14292.0,73.4679,73.4936,73.3479,73.425,14292.0
2019-09-30 10:20:00,85.71,85.74,85.54,85.61,25775.0,73.4165,73.4422,73.2709,73.3308,25775.0
2019-09-30 10:30:00,85.6,85.66,85.55,85.66,8955.0,73.3222,73.3736,73.2794,73.3736,8955.0
2019-09-30 10:40:00,85.64,85.76,85.61,85.72,9253.0,73.3565,73.4593,73.3308,73.425,9253.0
2019-09-30 10:50:00,85.74,85.87,85.73,85.77,12949.0,73.4422,73.5535,73.4336,73.4679,12949.0
2019-09-30 11:00:00,85.75,85.87,85.73,85.81,10486.0,73.4507,73.5535,73.4336,73.5021,10486.0
2019-09-30 11:10:00,85.8,85.83,85.78,85.83,9536.0,73.4936,73.5193,73.4764,73.5193,9536.0
2019-09-30 11:20:00,85.84,85.88,85.71,85.86,91158.0,73.5278,73.5621,73.4165,73.545,91158.0
2019-09-30 11:30:00,85.88,85.94,85.85,85.85,5383.0,73.5621,73.6135,73.5364,73.5364,5383.0
2019-09-30 11:40:00,85.89,85.97,85.88,85.96,6515.0,73.5707,73.6392,73.5621,73.6306,6515.0
2019-09-30 11:50:00,85.97,85.98,85.88,85.88,26190.0,73.6392,73.6477,73.5621,73.5621,26190.0
2019-09-30 12:00:00,85.89,85.96,85.87,85.87,11307.0,73.5707,73.6306,73.5535,73.5535,11307.0
2019-09-30 12:10:00,85.9,85.96,85.88,85.93,7109.0,73.5792,73.6306,73.5621,73.6049,7109.0
2019-09-30 12:20:00,85.93,86.03,85.91,86.01,5464.0,73.6049,73.6906,73.5878,73.6734,5464.0
2019-09-30 12:30:00,86.02,86.02,85.89,85.9,7236.0,73.682,73.682,73.5707,73.5792,7236.0
2019-09-30 12:40:00,85.9,85.94,85.83,85.86,12020.0,73.5792,73.6135,73.5193,73.545,12020.0
2019-09-30 12:50:00,85.85,85.87,85.8,85.86,37269.0,73.5364,73.5535,73.4936,73.545,37269.0
2019-09-30 13:00:00,85.87,85.91,85.86,85.89,8440.0,73.5535,73.5878,73.545,73.5707,8440.0
2019-09-30 13:10:00,85.89,85.9,85.81,85.82,9536.0,73.5707,73.5792,73.5021,73.5107,9536.0
2019-09-30 13:20:00,85.81,85.83,85.69,85.69,13283.0,73.5021,73.5193,73.3993,73.3993,13283.0
2019-09-30 13:30:00,85.7,85.71,85.54,85.6,11548.0,73.4079,73.4165,73.2709,73.3222,11548.0
2019-09-30 13:40:00,85.61,85.63,85.52,85.54,10864.0,73.3308,73.3479,73.2537,73.2709,10864.0
2019-09-30 13:50:00,85.54,85.59,85.5,85.5,12553.0,73.2709,73.3137,73.2366,73.2366,12553.0
2019-09-30 14:00:00,85.5,85.54,85.37,85.37,30048.0,73.2366,73.2709,73.1252,73.1252,30048.0
2019-09-30 14:10:00,85.39,85.4,85.33,85.38,12037.0,73.1424,73.1509,73.091,73.1338,12037.0
2019-09-30 14:20:00,85.37,85.4,85.35,85.38,12267.0,73.1252,73.1509,73.1081,73.1338,12267.0
2019-09-30 14:30:00,85.38,85.4,85.34,85.39,22779.0,73.1338,73.1509,73.0995,73.1424,22779.0
2019-09-30 14:40:00,85.38,85.4,85.31,85.37,52493.0,73.1338,73.1509,73.0738,73.1252,52493.0
2019-09-30 14:50:00,85.37,85.38,85.23,85.25,40175.0,73.1252,73.1338,73.0053,73.0224,40175.0
2019-09-30 15:00:00,85.27,85.37,85.27,85.37,29717.0,73.0396,73.1252,73.0396,73.1252,29717.0
2019-09-30 15:10:00,85.39,85.54,85.38,85.51,52653.0,73.1424,73.2709,73.1338,73.2452,52653.0
2019-09-30 15:20:00,85.51,85.51,85.32,85.36,46153.0,73.2452,73.2452,73.0824,73.1167,46153.0
2019-09-30 15:30:00,85.37,85.4,85.24,85.39,42459.0,73.1252,73.1509,73.0139,73.1424,42459.0
2019-09-30 15:40:00,85.39,85.45,85.29,85.37,60168.0,73.1424,73.1938,73.0567,73.1252,60168.0
2019-09-30 15:50:00,85.37,85.58,85.2,85.22,203636.0,73.1252,73.3051,72.9796,72.9968,203636.0
2019-10-01 09:30:00,85.25,85.67,84.98,85.07,46677.0,73.0224,73.3822,72.7912,72.8683,46677.0
2019-10-01 09:40:00,85.08,85.1,84.47,84.47,33123.0,72.8768,72.894,72.3543,72.3543,33123.0
2019-10-01 09:50:00,84.44,84.55,84.26,84.37,13532.0,72.3286,72.4229,72.1744,72.2687,13532.0
2019-10-01 10:00:00,84.28,84.43,83.99,84.01,40076.0,72.1916,72.3201,71.9432,71.9603,40076.0
2019-10-01 10:10:00,83.98,84.15,83.82,84.13,38118.0,71.9346,72.0802,71.7976,72.0631,38118.0
2019-10-01 10:20:00,84.07,84.2,83.93,84.19,23960.0,72.0117,72.1231,71.8918,72.1145,23960.0
2019-10-01 10:30:00,84.21,84.46,84.18,84.38,21334.0,72.1316,72.3458,72.1059,72.2772,21334.0
2019-10-01 10:40:00,84.39,84.43,84.24,84.27,21439.0,72.2858,72.3201,72.1573,72.183,21439.0
2019-10-01 10:50:00,84.26,84.34,84.19,84.22,11707.0,72.1744,72.243,72.1145,72.1402,11707.0
2019-10-01 11:00:00,84.17,84.2,84.05,84.19,18655.0,72.0974,72.1231,71.9946,72.1145,18655.0
2019-10-01 11:10:00,84.19,84.25,84.13,84.14,29886.0,72.1145,72.1659,72.0631,72.0717,29886.0
2019-10-01 11:20:00,84.15,84.32,84.14,84.22,74114.0,72.0802,72.2258,72.0717,72.1402,74114.0
2019-10-01 11:30:00,84.23,84.3,84.16,84.25,112897.0,72.1487,72.2087,72.0888,72.1659,112897.0
2019-10-01 11:40:00,84.26,84.27,84.14,84.15,41450.0,72.1744,72.183,72.0717,72.0802,41450.0
2019-10-01 11:50:00,84.15,84.21,84.07,84.09,51546.0,72.0802,72.1316,72.0117,72.0288,51546.0
2019-10-01 12:00:00,84.09,84.09,83.81,83.81,34390.0,72.0288,72.0288,71.789,71.789,34390.0
2019-10-01 12:10:00,83.79,84.09,83.73,84.0,61318.0,71.7719,72.0288,71.7205,71.9517,61318.0
2019-10-01 12:20:00,84.02,84.19,83.94,84.19,28094.0,71.9689,72.1145,71.9003,72.1145,28094.0
2019-10-01 12:30:00,84.2,84.23,84.07,84.07,9033.0,72.1231,72.1487,72.0117,72.0117,9033.0
2019-10-01 12:40:00,84.08,84.28,84.08,84.2,13502.0,72.0203,72.1916,72.0203,72.1231,13502.0
2019-10-01 12:50:00,84.23,84.29,84.18,84.24,32487.0,72.1487,72.2001,72.1059,72.1573,32487.0
2019-10-01 13:00:00,84.25,84.25,84.15,84.22,15279.0,72.1659,72.1659,72.0802,72.1402,15279.0
2019-10-01 13:10:00,84.16,84.16,84.08,84.11,27051.0,72.0888,72.0888,72.0203,72.046,27051.0
2019-10-01 13:20:00,84.11,84.13,84.05,84.11,8601.0,72.046,72.0631,71.9946,72.046,8601.0
2019-10-01 13:30:00,84.1,84.14,84.04,84.05,10297.0,72.0374,72.0717,71.986,71.9946,10297.0
2019-10-01 13:40:00,84.08,84.16,84.02,84.15,13522.0,72.0203,72.0888,71.9689,72.0802,13522.0
2019-10-01 13:50:00,84.15,84.22,84.03,84.07,11875.0,72.0802,72.1402,71.9774,72.0117,11875.0
2019-10-01 14:00:00,84.11,84.18,84.01,84.01,11123.0,72.046,72.1059,71.9603,71.9603,11123.0
2019-10-01 14:10:00,84.02,84.16,83.99,84.16,14434.0,71.9689,72.0888,71.9432,72.0888,14434.0
2019-10-01 14:20:00,84.16,84.18,84.1,84.15,12909.0,72.0888,72.1059,72.0374,72.0802,12909.0
2019-10-01 14:30:00,84.16,84.29,84.16,84.25,11243.0,72.0888,72.2001,72.0888,72.1659,11243.0
2019-10-01 14:40:00,84.26,84.36,84.22,84.32,9364.0,72.1744,72.2601,72.1402,72.2258,9364.0
2019-10-01 14:50:00,84.32,84.42,84.3,84.35,11871.0,72.2258,72.3115,72.2087,72.2515,11871.0
2019-10-01 15:00:00,84.32,84.42,84.21,84.4,10091.0,72.2258,72.3115,72.1316,72.2944,10091.0
2019-10-01 15:10:00,84.38,84.38,84.22,84.27,14273.0,72.2772,72.2772,72.1402,72.183,14273.0
2019-10-01 15:20:00,84.27,84.45,84.27,84.45,10709.0,72.183,72.3372,72.183,72.3372,10709.0
2019-10-01 15:30:00,84.43,84.45,84.33,84.34,32531.0,72.3201,72.3372,72.2344,72.243,32531.0
2019-10-01 15:40:00,84.35,84.35,84.12,84.15,26625.0,72.2515,72.2515,72.0545,72.0802,26625.0
2019-10-01 15:50:00,84.14,84.38,84.12,84.23,140315.0,72.0717,72.2772,72.0545,72.1487,140315.0
2019-10-02 09:30:00,83.93,84.5,83.85,84.27,59885.0,71.8918,72.38,71.8233,72.183,59885.0
2019-10-02 09:40:00,84.28,84.37,83.95,84.04,62294.0,72.1916,72.2687,71.9089,71.986,62294.0
2019-10-02 09:50:00,83.97,83.99,83.79,83.91,21772.0,71.926,71.9432,71.7719,71.8746,21772.0
2019-10-02 10:00:00,83.87,83.9,83.7,83.84,42515.0,71.8404,71.8661,71.6948,71.8147,42515.0
2019-10-02 10:10:00,83.83,83.94,83.68,83.86,11704.0,71.8061,71.9003,71.6776,71.8318,11704.0
2019-10-02 10:20:00,83.83,83.83,83.53,83.61,23624.0,71.8061,71.8061,71.5492,71.6177,23624.0
2019-10-02 10:30:00,83.55,83.59,83.47,83.5,19244.0,71.5663,71.6005,71.4978,71.5235,19244.0
2019-10-02 10:40:00,83.51,83.6,83.36,83.39,22886.0,71.532,71.6091,71.4035,71.4292,22886.0
2019-10-02 10:50:00,83.36,83.47,83.3,83.44,29189.0,71.4035,71.4978,71.3521,71.4721,29189.0
2019-10-02 11:00:00,83.44,83.59,83.42,83.55,16792.0,71.4721,71.6005,71.4549,71.5663,16792.0
2019-10-02 11:10:00,83.55,83.6,83.48,83.56,17118.0,71.5663,71.6091,71.5063,71.5748,17118.0
2019-10-02 11:20:00,83.58,83.58,83.4,83.44,16213.0,71.592,71.592,71.4378,71.4721,16213.0
2019-10-02 11:30:00,83.44,83.45,83.26,83.43,24836.0,71.4721,71.4806,71.3179,71.4635,24836.0
2019-10-02 11:40:00,83.42,83.54,83.34,83.46,40287.0,71.4549,71.5577,71.3864,71.4892,40287.0
2019-10-02 11:50:00,83.51,83.81,83.4,83.76,65340.0,71.532,71.789,71.4378,71.7462,65340.0
2019-10-02 12:00:00,83.73,83.75,83.63,83.68,11049.0,71.7205,71.7376,71.6348,71.6776,11049.0
2019-10-02 12:10:00,83.68,83.68,83.41,83.43,18608.0,71.6776,71.6776,71.4464,71.4635,18608.0
2019-10-02 12:20:00,83.42,83.59,83.4,83.59,12369.0,71.4549,71.6005,71.4378,71.6005,12369.0
2019-10-02 12:30:00,83.6,83.63,83.41,83.45,10765.0,71.6091,71.6348,71.4464,71.4806,10765.0
2019-10-02 12:40:00,83.47,83.51,83.32,83.37,18510.0,71.4978,71.532,71.3693,71.4121,18510.0
2019-10-02 12:50:00,83.37,83.48,83.31,83.41,14743.0,71.4121,71.5063,71.3607,71.4464,14743.0
2019-10-02 13:00:00,83.4,83.48,83.37,83.42,24430.0,71.4378,71.5063,71.4121,71.4549,24430.0
2019-10-02 13:10:00,83.42,83.51,83.32,83.32,12155.0,71.4549,71.532,71.3693,71.3693,12155.0
2019-10-02 13:20:00,83.34,83.39,83.23,83.38,15196.0,71.3864,71.4292,71.2922,71.4207,15196.0
2019-10-02 13:30:00,83.42,83.48,83.35,83.48,12649.0,71.4549,71.5063,71.395,71.5063,12649.0
2019-10-02 13:40:00,83.5,83.51,83.42,83.43,15589.0,71.5235,71.532,71.4549,71.4635,15589.0
2019-10-02 13:50:00,83.43,83.56,83.43,83.51,16381.0,71.4635,71.5748,71.4635,71.532,16381.0
2019-10-02 14:00:00,83.49,83.59,83.44,83.55,23663.0,71.5149,71.6005,71.4721,71.5663,23663.0
2019-10-02 14:10:00,83.56,83.69,83.51,83.66,16821.0,71.5748,71.6862,71.532,71.6605,16821.0
2019-10-02 14:20:00,83.67,83.75,83.65,83.65,13655.0,71.6691,71.7376,71.6519,71.6519,13655.0
2019-10-02 14:30:00,83.66,83.67,83.57,83.62,16417.0,71.6605,71.6691,71.5834,71.6262,16417.0
2019-10-02 14:40:00,83.64,83.77,83.61,83.68,32361.0,71.6434,71.7547,71.6177,71.6776,32361.0
2019-10-02 14:50:00,83.67,83.74,83.61,83.74,15914.0,71.6691,71.729,71.6177,71.729,15914.0
2019-10-02 15:00:00,83.74,83.78,83.62,83.65,16057.0,71.729,71.7633,71.6262,71.6519,16057.0
2019-10-02 15:10:00,83.65,83.82,83.65,83.72,20950.0,71.6519,71.7976,71.6519,71.7119,20950.0
2019-10-02 15:20:00,83.73,83.8,83.67,83.73,27103.0,71.7205,71.7804,71.6691,71.7205,27103.0
2019-10-02 15:30:00,83.71,83.97,83.68,83.97,87581.0,71.7033,71.926,71.6776,71.926,87581.0
2019-10-02 15:40:00,83.98,84.1,83.94,83.95,85761.0,71.9346,72.0374,71.9003,71.9089,85761.0
2019-10-02 15:50:00,83.95,84.35,83.92,84.28,255687.0,71.9089,72.2515,71.8832,72.1916,255687.0
2019-10-03 09:30:00,84.21,84.68,84.21,84.45,28537.0,72.1316,72.5342,72.1316,72.3372,28537.0
2019-10-03 09:40:00,84.42,84.93,84.42,84.84,125452.0,72.3115,72.7483,72.3115,72.6713,125452.0
2019-10-03 09:50:00,84.86,85.05,84.7,84.7,36279.0,72.6884,72.8511,72.5513,72.5513,36279.0
2019-10-03 10:00:00,84.67,84.74,84.0,84.13,62587.0,72.5256,72.5856,71.9517,72.0631,62587.0
2019-10-03 10:10:00,84.13,84.44,84.12,84.43,32060.0,72.0631,72.3286,72.0545,72.3201,32060.0
2019-10-03 10:20:00,84.38,85.28,84.38,85.18,29462.0,72.2772,73.0481,72.2772,72.9625,29462.0
2019-10-03 10:30:00,85.28,85.65,85.19,85.37,55246.0,73.0481,73.3651,72.9711,73.1252,55246.0
2019-10-03 10:40:00,85.37,85.5,85.24,85.31,34288.0,73.1252,73.2366,73.0139,73.0738,34288.0
2019-10-03 10:50:00,85.31,85.31,84.76,84.95,142044.0,73.0738,73.0738,72.6027,72.7655,142044.0
2019-10-03 11:00:00,84.91,85.2,84.89,85.05,34071.0,72.7312,72.9796,72.7141,72.8511,34071.0
2019-10-03 11:10:00,85.08,85.39,85.0,85.33,14582.0,72.8768,73.1424,72.8083,73.091,14582.0
2019-10-03 11:20:00,85.25,85.32,85.2,85.26,11422.0,73.0224,73.0824,72.9796,73.031,11422.0
2019-10-03 11:30:00,85.23,85.32,85.11,85.11,28824.0,73.0053,73.0824,72.9025,72.9025,28824.0
2019-10-03 11:40:00,85.16,85.32,85.09,85.28,19476.0,72.9454,73.0824,72.8854,73.0481,19476.0
2019-10-03 11:50:00,85.3,85.33,85.07,85.08,71147.0,73.0653,73.091,72.8683,72.8768,71147.0
2019-10-03 12:00:00,85.08,85.2,85.07,85.18,32996.0,72.8768,72.9796,72.8683,72.9625,32996.0
2019-10-03 12:10:00,85.2,85.3,85.17,85.22,22575.0,72.9796,73.0653,72.9539,72.9968,22575.0
2019-10-03 12:20:00,85.19,85.33,85.15,85.3,26471.0,72.9711,73.091,72.9368,73.0653,26471.0
2019-10-03 12:30:00,85.31,85.48,85.29,85.48,13406.0,73.0738,73.2195,73.0567,73.2195,13406.0
2019-10-03 12:40:00,85.48,85.55,85.37,85.43,40472.0,73.2195,73.2794,73.1252,73.1766,40472.0
2019-10-03 12:50:00,85.44,85.56,85.38,85.49,17862.0,73.1852,73.288,73.1338,73.228,17862.0
2019-10-03 13:00:00,85.48,85.51,85.43,85.44,11660.0,73.2195,73.2452,73.1766,73.1852,11660.0
2019-10-03 13:10:00,85.43,85.49,85.41,85.42,14179.0,73.1766,73.228,73.1595,73.1681,14179.0
2019-10-03 13:20:00,85.42,85.51,85.39,85.42,29395.0,73.1681,73.2452,73.1424,73.1681,29395.0
2019-10-03 13:30:00,85.44,85.46,85.29,85.3,19272.0,73.1852,73.2023,73.0567,73.0653,19272.0
2019-10-03 13:40:00,85.29,85.44,85.29,85.37,19947.0,73.0567,73.1852,73.0567,73.1252,19947.0
2019-10-03 13:50:00,85.36,85.45,85.31,85.44,27320.0,73.1167,73.1938,73.0738,73.1852,27320.0
2019-10-03 14:00:00,85.43,85.48,85.37,85.41,19692.0,73.1766,73.2195,73.1252,73.1595,19692.0
2019-10-03 14:10:00,85.44,85.57,85.44,85.52,20246.0,73.1852,73.2966,73.1852,73.2537,20246.0
2019-10-03 14:20:00,85.52,85.55,85.5,85.53,10926.0,73.2537,73.2794,73.2366,73.2623,10926.0
2019-10-03 14:30:00,85.53,85.53,85.41,85.42,13721.0,73.2623,73.2623,73.1595,73.1681,13721.0
2019-10-03 14:40:00,85.41,85.51,85.41,85.42,28663.0,73.1595,73.2452,73.1595,73.1681,28663.0
2019-10-03 14:50:00,85.4,85.48,85.34,85.48,20620.0,73.1509,73.2195,73.0995,73.2195,20620.0
2019-10-03 15:00:00,85.47,85.52,85.41,85.51,37266.0,73.2109,73.2537,73.1595,73.2452,37266.0
2019-10-03 15:10:00,85.53,85.53,85.36,85.37,26977.0,73.2623,73.2623,73.1167,73.1252,26977.0
2019-10-03 15:20:00,85.37,85.4,85.19,85.24,46194.0,73.1252,73.1509,72.9711,73.0139,46194.0
2019-10-03 15:30:00,85.22,85.27,85.15,85.26,39616.0,72.9968,73.0396,72.9368,73.031,39616.0
2019-10-03 15:40:00,85.26,85.3,85.17,85.18,36717.0,73.031,73.0653,72.9539,72.9625,36717.0
2019-10-03 15:50:00,85.18,85.58,85.15,85.56,164557.0,72.9625,73.3051,72.9368,73.288,164557.0
2019-10-04 09:30:00,85.71,85.99,85.41,85.81,26659.0,73.4165,73.6563,73.1595,73.5021,26659.0
2019-10-04 09:40:00,85.84,85.93,85.71,85.9,9144.0,73.5278,73.6049,73.4165,73.5792,9144.0
2019-10-04 09:50:00,85.89,85.98,85.76,85.78,13285.0,73.5707,73.6477,73.4593,73.4764,13285.0
2019-10-04 10:00:00,85.82,86.07,85.79,85.91,18578.0,73.5107,73.7248,73.485,73.5878,18578.0
2019-10-04 10:10:00,85.89,86.04,85.87,86.04,27345.0,73.5707,73.6991,73.5535,73.6991,27345.0
2019-10-04 10:20:00,86.06,86.1,85.95,85.99,11435.0,73.7163,73.7505,73.622,73.6563,11435.0
2019-10-04 10:30:00,85.98,86.0,85.81,85.89,15244.0,73.6477,73.6649,73.5021,73.5707,15244.0
2019-10-04 10:40:00,85.91,85.93,85.84,85.9,9489.0,73.5878,73.6049,73.5278,73.5792,9489.0
2019-10-04 10:50:00,85.9,85.93,85.83,85.85,10399.0,73.5792,73.6049,73.5193,73.5364,10399.0
2019-10-04 11:00:00,85.86,85.99,85.83,85.98,10360.0,73.545,73.6563,73.5193,73.6477,10360.0
2019-10-04 11:10:00,85.99,86.2,85.97,86.17,11780.0,73.6563,73.8362,73.6392,73.8105,11780.0
2019-10-04 11:20:00,86.16,86.19,86.04,86.12,8984.0,73.8019,73.8276,73.6991,73.7677,8984.0
2019-10-04 11:30:00,86.1,86.33,86.1,86.28,8722.0,73.7505,73.9475,73.7505,73.9047,8722.0
2019-10-04 11:40:00,86.29,86.3,86.22,86.25,9766.0,73.9133,73.9218,73.8533,73.879,9766.0
2019-10-04 11:50:00,86.26,86.29,86.19,86.2,7579.0,73.8876,73.9133,73.8276,73.8362,7579.0
2019-10-04 12:00:00,86.16,86.16,86.0,86.01,13273.0,73.8019,73.8019,73.6649,73.6734,13273.0
2019-10-04 12:10:00,86.0,86.04,85.9,85.93,19027.0,73.6649,73.6991,73.5792,73.6049,19027.0
2019-10-04 12:20:00,85.93,86.04,85.93,85.96,10168.0,73.6049,73.6991,73.6049,73.6306,10168.0
2019-10-04 12:30:00,85.95,86.03,85.95,86.01,8784.0,73.622,73.6906,73.622,73.6734,8784.0
2019-10-04 12:40:00,85.97,85.99,85.9,85.98,13673.0,73.6392,73.6563,73.5792,73.6477,13673.0
2019-10-04 12:50:00,85.99,86.01,85.82,85.85,10052.0,73.6563,73.6734,73.5107,73.5364,10052.0
2019-10-04 13:00:00,85.84,85.89,85.78,85.79,13546.0,73.5278,73.5707,73.4764,73.485,13546.0
2019-10-04 13:10:00,85.79,85.91,85.79,85.9,16836.0,73.485,73.5878,73.485,73.5792,16836.0
2019-10-04 13:20:00,85.91,85.94,85.89,85.92,7620.0,73.5878,73.6135,73.5707,73.5963,7620.0
2019-10-04 13:30:00,85.9,85.94,85.84,85.85,5918.0,73.5792,73.6135,73.5278,73.5364,5918.0
2019-10-04 13:40:00,85.83,85.9,85.81,85.89,7077.0,73.5193,73.5792,73.5021,73.5707,7077.0
2019-10-04 13:50:00,85.89,85.9,85.81,85.84,8778.0,73.5707,73.5792,73.5021,73.5278,8778.0
2019-10-04 14:00:00,85.85,85.93,85.84,85.88,137149.0,73.5364,73.6049,73.5278,73.5621,137149.0
2019-10-04 14:10:00,85.89,85.91,85.79,85.83,13005.0,73.5707,73.5878,73.485,73.5193,13005.0
2019-10-04 14:20:00,85.83,85.89,85.82,85.82,9859.0,73.5193,73.5707,73.5107,73.5107,9859.0
2019-10-04 14:30:00,85.82,85.91,85.81,85.88,12356.0,73.5107,73.5878,73.5021,73.5621,12356.0
2019-10-04 14:40:00,85.89,85.93,85.82,85.83,21465.0,73.5707,73.6049,73.5107,73.5193,21465.0
2019-10-04 14:50:00,85.84,85.9,85.84,85.85,23185.0,73.5278,73.5792,73.5278,73.5364,23185.0
2019-10-04 15:00:00,85.86,85.88,85.78,85.85,18680.0,73.545,73.5621,73.4764,73.5364,18680.0
2019-10-04 15:10:00,85.86,85.92,85.84,85.88,14038.0,73.545,73.5963,73.5278,73.5621,14038.0
2019-10-04 15:20:00,85.88,85.88,85.81,85.84,25813.0,73.5621,73.5621,73.5021,73.5278,25813.0
2019-10-04 15:30:00,85.85,86.02,85.83,86.0,40069.0,73.5364,73.682,73.5193,73.6649,40069.0
2019-10-04 15:40:00,86.01,86.16,85.99,86.15,39186.0,73.6734,73.8019,73.6563,73.7934,39186.0
2019-10-04 15:50:00,86.15,86.21,86.02,86.17,127642.0,73.7934,73.8448,73.682,73.8105,127642.0
2019-10-07 09:30:00,85.64,85.92,85.28,85.33,32686.0,73.3565,73.5963,73.0481,73.091,32686.0
2019-10-07 09:40:00,85.33,85.59,85.33,85.42,10715.0,73.091,73.3137,73.091,73.1681,10715.0
2019-10-07 09:50:00,85.4,85.61,85.37,85.56,12033.0,73.1509,73.3308,73.1252,73.288,12033.0
2019-10-07 10:00:00,85.56,85.69,85.43,85.69,11386.0,73.288,73.3993,73.1766,73.3993,11386.0
2019-10-07 10:10:00,85.66,85.73,85.58,85.67,22247.0,73.3736,73.4336,73.3051,73.3822,22247.0
2019-10-07 10:20:00,85.65,85.8,85.63,85.74,19535.0,73.3651,73.4936,73.3479,73.4422,19535.0
2019-10-07 10:30:00,85.7,85.78,85.66,85.68,23981.0,73.4079,73.4764,73.3736,73.3908,23981.0
2019-10-07 10:40:00,85.68,85.84,85.67,85.72,15433.0,73.3908,73.5278,73.3822,73.425,15433.0
2019-10-07 10:50:00,85.72,85.87,85.66,85.83,17420.0,73.425,73.5535,73.3736,73.5193,17420.0
2019-10-07 11:00:00,85.81,85.82,85.72,85.74,14037.0,73.5021,73.5107,73.425,73.4422,14037.0
2019-10-07 11:10:00,85.74,85.79,85.7,85.79,11280.0,73.4422,73.485,73.4079,73.485,11280.0
2019-10-07 11:20:00,85.79,85.87,85.75,85.84,8455.0,73.485,73.5535,73.4507,73.5278,8455.0
2019-10-07 11:30:00,85.82,85.97,85.8,85.97,10472.0,73.5107,73.6392,73.4936,73.6392,10472.0
2019-10-07 11:40:00,85.94,86.07,85.92,86.03,11517.0,73.6135,73.7248,73.5963,73.6906,11517.0
2019-10-07 11:50:00,86.02,86.19,86.01,86.17,12374.0,73.682,73.8276,73.6734,73.8105,12374.0
2019-10-07 12:00:00,86.16,86.17,86.11,86.13,25615.0,73.8019,73.8105,73.7591,73.7762,25615.0
2019-10-07 12:10:00,86.13,86.32,86.11,86.25,53035.0,73.7762,73.939,73.7591,73.879,53035.0
2019-10-07 12:20:00,86.25,86.27,86.05,86.05,9157.0,73.879,73.8961,73.7077,73.7077,9157.0
2019-10-07 12:30:00,86.03,86.04,85.95,85.98,10742.0,73.6906,73.6991,73.622,73.6477,10742.0
2019-10-07 12:40:00,85.99,86.15,85.96,86.14,14906.0,73.6563,73.7934,73.6306,73.7848,14906.0
2019-10-07 12:50:00,86.15,86.18,86.11,86.13,6309.0,73.7934,73.8191,73.7591,73.7762,6309.0
2019-10-07 13:00:00,86.14,86.24,86.14,86.15,6423.0,73.7848,73.8705,73.7848,73.7934,6423.0
2019-10-07 13:10:00,86.15,86.17,86.07,86.14,12713.0,73.7934,73.8105,73.7248,73.7848,12713.0
2019-10-07 13:20:00,86.12,86.22,86.11,86.2,7137.0,73.7677,73.8533,73.7591,73.8362,7137.0
2019-10-07 13:30:00,86.2,86.44,86.2,86.25,24456.0,73.8362,74.0418,73.8362,73.879,24456.0
2019-10-07 13:40:00,86.23,86.29,86.22,86.28,5027.0,73.8619,73.9133,73.8533,73.9047,5027.0
2019-10-07 13:50:00,86.26,86.28,86.23,86.27,18015.0,73.8876,73.9047,73.8619,73.8961,18015.0
2019-10-07 14:00:00,86.27,86.28,85.98,86.01,11824.0,73.8961,73.9047,73.6477,73.6734,11824.0
2019-10-07 14:10:00,86.01,86.01,85.82,85.89,10142.0,73.6734,73.6734,73.5107,73.5707,10142.0
2019-10-07 14:20:00,85.89,85.95,85.84,85.94,9346.0,73.5707,73.622,73.5278,73.6135,9346.0
2019-10-07 14:30:00,85.93,85.93,85.76,85.91,8648.0,73.6049,73.6049,73.4593,73.5878,8648.0
2019-10-07 14:40:00,85.9,85.91,85.82,85.88,9125.0,73.5792,73.5878,73.5107,73.5621,9125.0
2019-10-07 14:50:00,85.86,85.89,85.73,85.83,17055.0,73.545,73.5707,73.4336,73.5193,17055.0
2019-10-07 15:00:00,85.83,85.97,85.82,85.97,8897.0,73.5193,73.6392,73.5107,73.6392,8897.0
2019-10-07 15:10:00,85.95,85.97,85.87,85.94,14086.0,73.622,73.6392,73.5535,73.6135,14086.0
2019-10-07 15:20:00,85.91,85.99,85.83,85.94,15413.0,73.5878,73.6563,73.5193,73.6135,15413.0
2019-10-07 15:30:00,85.94,85.94,85.74,85.8,15601.0,73.6135,73.6135,73.4422,73.4936,15601.0
2019-10-07 15:40:00,85.8,85.8,85.58,85.63,18183.0,73.4936,73.4936,73.3051,73.3479,18183.0
2019-10-07 15:50:00,85.63,85.89,85.55,85.75,117743.0,73.3479,73.5707,73.2794,73.4507,117743.0
2019-10-08 09:30:00,85.57,85.65,85.15,85.16,35484.0,73.2966,73.3651,72.9368,72.9454,35484.0
2019-10-08 09:40:00,85.16,85.16,84.67,84.74,40960.0,72.9454,72.9454,72.5256,72.5856,40960.0
2019-10-08 09:50:00,84.67,84.83,84.62,84.63,33850.0,72.5256,72.6627,72.4828,72.4914,33850.0
2019-10-08 10:00:00,84.55,84.77,84.5,84.51,26803.0,72.4229,72.6113,72.38,72.3886,26803.0
2019-10-08 10:10:00,84.48,84.5,84.31,84.4,36452.0,72.3629,72.38,72.2173,72.2944,36452.0
2019-10-08 10:20:00,84.4,84.59,84.37,84.46,19006.0,72.2944,72.4571,72.2687,72.3458,19006.0
2019-10-08 10:30:00,84.49,84.8,84.49,84.8,15078.0,72.3715,72.637,72.3715,72.637,15078.0
2019-10-08 10:40:00,84.82,84.83,84.62,84.65,16107.0,72.6541,72.6627,72.4828,72.5085,16107.0
2019-10-08 10:50:00,84.64,84.9,84.57,84.87,16856.0,72.4999,72.7226,72.44,72.697,16856.0
2019-10-08 11:00:00,84.87,84.97,84.79,84.79,14113.0,72.697,72.7826,72.6284,72.6284,14113.0
2019-10-08 11:10:00,84.79,85.03,84.79,84.98,10195.0,72.6284,72.834,72.6284,72.7912,10195.0
2019-10-08 11:20:00,84.93,84.94,84.71,84.71,12977.0,72.7483,72.7569,72.5599,72.5599,12977.0
2019-10-08 11:30:00,84.74,84.87,84.58,84.83,15167.0,72.5856,72.697,72.4485,72.6627,15167.0
2019-10-08 11:40:00,84.83,85.03,84.82,85.03,11341.0,72.6627,72.834,72.6541,72.834,11341.0
2019-10-08 11:50:00,85.05,85.09,84.94,85.08,13137.0,72.8511,72.8854,72.7569,72.8768,13137.0
2019-10-08 12:00:00,85.08,85.18,85.05,85.16,10231.0,72.8768,72.9625,72.8511,72.9454,10231.0
2019-10-08 12:10:00,85.17,85.23,85.15,85.19,4168.0,72.9539,73.0053,72.9368,72.9711,4168.0
2019-10-08 12:20:00,85.21,85.41,85.19,85.38,7568.0,72.9882,73.1595,72.9711,73.1338,7568.0
2019-10-08 12:30:00,85.39,85.41,85.35,85.38,10473.0,73.1424,73.1595,73.1081,73.1338,10473.0
2019-10-08 12:40:00,85.4,85.56,85.38,85.45,11837.0,73.1509,73.288,73.1338,73.1938,11837.0
2019-10-08 12:50:00,85.46,85.51,85.42,85.49,15543.0,73.2023,73.2452,73.1681,73.228,15543.0
2019-10-08 13:00:00,85.49,85.55,85.49,85.52,11203.0,73.228,73.2794,73.228,73.2537,11203.0
2019-10-08 13:10:00,85.51,85.65,85.5,85.64,8336.0,73.2452,73.3651,73.2366,73.3565,8336.0
2019-10-08 13:20:00,85.66,85.77,85.66,85.77,10998.0,73.3736,73.4679,73.3736,73.4679,10998.0
2019-10-08 13:30:00,85.75,85.86,85.74,85.74,29987.0,73.4507,73.545,73.4422,73.4422,29987.0
2019-10-08 13:40:00,85.74,85.82,85.72,85.81,8836.0,73.4422,73.5107,73.425,73.5021,8836.0
2019-10-08 13:50:00,85.8,85.87,85.76,85.87,28429.0,73.4936,73.5535,73.4593,73.5535,28429.0
2019-10-08 14:00:00,85.87,85.92,85.73,85.9,44474.0,73.5535,73.5963,73.4336,73.5792,44474.0
2019-10-08 14:10:00,85.9,85.9,85.84,85.88,15418.0,73.5792,73.5792,73.5278,73.5621,15418.0
2019-10-08 14:20:00,85.88,85.98,85.88,85.96,13892.0,73.5621,73.6477,73.5621,73.6306,13892.0
2019-10-08 14:30:00,85.97,86.19,85.92,86.17,34166.0,73.6392,73.8276,73.5963,73.8105,34166.0
2019-10-08 14:40:00,86.17,86.22,86.06,86.22,55238.0,73.8105,73.8533,73.7163,73.8533,55238.0
2019-10-08 14:50:00,86.21,86.21,85.72,85.97,70692.0,73.8448,73.8448,73.425,73.6392,70692.0
2019-10-08 15:00:00,85.99,86.1,85.84,85.85,15443.0,73.6563,73.7505,73.5278,73.5364,15443.0
2019-10-08 15:10:00,85.81,85.85,85.7,85.82,15072.0,73.5021,73.5364,73.4079,73.5107,15072.0
2019-10-08 15:20:00,85.84,85.88,85.72,85.79,26623.0,73.5278,73.5621,73.425,73.485,26623.0
2019-10-08 15:30:00,85.78,85.86,85.43,85.44,42827.0,73.4764,73.545,73.1766,73.1852,42827.0
2019-10-08 15:40:00,85.44,85.53,85.37,85.41,50549.0,73.1852,73.2623,73.1252,73.1595,50549.0
2019-10-08 15:50:00,85.42,85.5,85.13,85.14,135647.0,73.1681,73.2366,72.9197,72.9282,135647.0
2019-10-09 09:30:00,85.76,86.11,85.66,85.75,51883.0,73.4593,73.7591,73.3736,73.4507,51883.0
2019-10-09 09:40:00,85.77,86.01,85.76,85.83,27316.0,73.4679,73.6734,73.4593,73.5193,27316.0
2019-10-09 09:50:00,85.87,85.87,85.48,85.59,21823.0,73.5535,73.5535,73.2195,73.3137,21823.0
2019-10-09 10:00:00,85.62,85.67,85.21,85.31,31576.0,73.3394,73.3822,72.9882,73.0738,31576.0
2019-10-09 10:10:00,85.31,85.45,85.29,85.39,19202.0,73.0738,73.1938,73.0567,73.1424,19202.0
2019-10-09 10:20:00,85.4,85.58,85.39,85.58,13275.0,73.1509,73.3051,73.1424,73.3051,13275.0
2019-10-09 10:30:00,85.58,85.65,85.28,85.28,8504.0,73.3051,73.3651,73.0481,73.0481,8504.0
2019-10-09 10:40:00,85.29,85.6,85.27,85.56,11021.0,73.0567,73.3222,73.0396,73.288,11021.0
2019-10-09 10:50:00,85.59,85.59,85.24,85.24,7186.0,73.3137,73.3137,73.0139,73.0139,7186.0
2019-10-09 11:00:00,85.19,85.27,85.16,85.26,11129.0,72.9711,73.0396,72.9454,73.031,11129.0
2019-10-09 11:10:00,85.25,85.34,85.12,85.27,29208.0,73.0224,73.0995,72.9111,73.0396,29208.0
2019-10-09 11:20:00,85.24,85.26,85.08,85.17,8271.0,73.0139,73.031,72.8768,72.9539,8271.0
2019-10-09 11:30:00,85.16,85.24,85.12,85.18,4788.0,72.9454,73.0139,72.9111,72.9625,4788.0
2019-10-09 11:40:00,85.15,85.34,85.14,85.26,11457.0,72.9368,73.0995,72.9282,73.031,11457.0
2019-10-09 11:50:00,85.24,85.37,85.24,85.35,9555.0,73.0139,73.1252,73.0139,73.1081,9555.0
2019-10-09 12:00:00,85.37,85.52,85.36,85.52,4730.0,73.1252,73.2537,73.1167,73.2537,4730.0
2019-10-09 12:10:00,85.44,85.54,85.42,85.43,6985.0,73.1852,73.2709,73.1681,73.1766,6985.0
2019-10-09 12:20:00,85.47,85.48,85.41,85.43,3191.0,73.2109,73.2195,73.1595,73.1766,3191.0
2019-10-09 12:30:00,85.47,85.57,85.47,85.56,4004.0,73.2109,73.2966,73.2109,73.288,4004.0
2019-10-09 12:40:00,85.54,85.63,85.54,85.59,8524.0,73.2709,73.3479,73.2709,73.3137,8524.0
2019-10-09 12:50:00,85.56,85.61,85.54,85.61,4232.0,73.288,73.3308,73.2709,73.3308,4232.0
2019-10-09 13:00:00,85.63,85.72,85.58,85.61,8346.0,73.3479,73.425,73.3051,73.3308,8346.0
2019-10-09 13:10:00,85.59,85.63,85.53,85.57,4929.0,73.3137,73.3479,73.2623,73.2966,4929.0
2019-10-09 13:20:00,85.6,85.64,85.55,85.63,3148.0,73.3222,73.3565,73.2794,73.3479,3148.0
2019-10-09 13:30:00,85.62,85.69,85.59,85.66,6530.0,73.3394,73.3993,73.3137,73.3736,6530.0
2019-10-09 13:40:00,85.65,85.72,85.62,85.72,17266.0,73.3651,73.425,73.3394,73.425,17266.0
2019-10-09 13:50:00,85.7,85.77,85.62,85.62,7073.0,73.4079,73.4679,73.3394,73.3394,7073.0
2019-10-09 14:00:00,85.62,85.67,85.5,85.5,23550.0,73.3394,73.3822,73.2366,73.2366,23550.0
2019-10-09 14:10:00,85.53,85.66,85.47,85.63,30220.0,73.2623,73.3736,73.2109,73.3479,30220.0
2019-10-09 14:20:00,85.59,85.66,85.5,85.54,5508.0,73.3137,73.3736,73.2366,73.2709,5508.0
2019-10-09 14:30:00,85.55,85.7,85.55,85.7,8262.0,73.2794,73.4079,73.2794,73.4079,8262.0
2019-10-09 14:40:00,85.7,85.74,85.62,85.66,8378.0,73.4079,73.4422,73.3394,73.3736,8378.0
2019-10-09 14:50:00,85.69,85.81,85.67,85.81,11233.0,73.3993,73.5021,73.3822,73.5021,11233.0
2019-10-09 15:00:00,85.79,85.81,85.73,85.77,7986.0,73.485,73.5021,73.4336,73.4679,7986.0
2019-10-09 15:10:00,85.77,85.77,85.63,85.7,17106.0,73.4679,73.4679,73.3479,73.4079,17106.0
2019-10-09 15:20:00,85.7,85.73,85.54,85.58,13705.0,73.4079,73.4336,73.2709,73.3051,13705.0
2019-10-09 15:30:00,85.61,85.65,85.52,85.65,13790.0,73.3308,73.3651,73.2537,73.3651,13790.0
2019-10-09 15:40:00,85.64,85.65,85.37,85.49,65702.0,73.3565,73.3651,73.1252,73.228,65702.0
2019-10-09 15:50:00,85.51,85.61,85.46,85.52,133882.0,73.2452,73.3308,73.2023,73.2537,133882.0
2019-10-10 09:30:00,85.21,85.5,85.09,85.18,36231.0,72.9882,73.2366,72.8854,72.9625,36231.0
2019-10-10 09:40:00,85.18,85.31,85.07,85.28,9021.0,72.9625,73.0738,72.8683,73.0481,9021.0
2019-10-10 09:50:00,85.26,85.53,85.19,85.53,17906.0,73.031,73.2623,72.9711,73.2623,17906.0
2019-10-10 10:00:00,85.53,85.58,85.43,85.49,10593.0,73.2623,73.3051,73.1766,73.228,10593.0
2019-10-10 10:10:00,85.49,85.61,85.46,85.58,17279.0,73.228,73.3308,73.2023,73.3051,17279.0
2019-10-10 10:20:00,85.6,85.61,85.22,85.23,29191.0,73.3222,73.3308,72.9968,73.0053,29191.0
2019-10-10 10:30:00,85.23,85.4,85.19,85.28,19188.0,73.0053,73.1509,72.9711,73.0481,19188.0
2019-10-10 10:40:00,85.28,85.29,85.06,85.06,15897.0,73.0481,73.0567,72.8597,72.8597,15897.0
2019-10-10 10:50:00,85.03,85.42,85.0,85.42,19948.0,72.834,73.1681,72.8083,73.1681,19948.0
2019-10-10 11:00:00,85.43,85.6,85.41,85.6,12818.0,73.1766,73.3222,73.1595,73.3222,12818.0
2019-10-10 11:10:00,85.58,85.88,85.56,85.86,37846.0,73.3051,73.5621,73.288,73.545,37846.0
2019-10-10 11:20:00,85.88,85.96,85.85,85.94,24574.0,73.5621,73.6306,73.5364,73.6135,24574.0
2019-10-10 11:30:00,85.94,86.05,85.84,85.89,53546.0,73.6135,73.7077,73.5278,73.5707,53546.0
2019-10-10 11:40:00,85.9,85.95,85.85,85.89,18669.0,73.5792,73.622,73.5364,73.5707,18669.0
2019-10-10 11:50:00,85.88,85.92,85.85,85.92,8378.0,73.5621,73.5963,73.5364,73.5963,8378.0
2019-10-10 12:00:00,85.93,85.93,85.72,85.72,6327.0,73.6049,73.6049,73.425,73.425,6327.0
2019-10-10 12:10:00,85.71,85.79,85.71,85.76,6798.0,73.4165,73.485,73.4165,73.4593,6798.0
2019-10-10 12:20:00,85.77,85.83,85.76,85.82,8247.0,73.4679,73.5193,73.4593,73.5107,8247.0
2019-10-10 12:30:00,85.81,85.85,85.73,85.81,23451.0,73.5021,73.5364,73.4336,73.5021,23451.0
2019-10-10 12:40:00,85.8,85.8,85.67,85.7,11133.0,73.4936,73.4936,73.3822,73.4079,11133.0
2019-10-10 12:50:00,85.7,85.77,85.69,85.76,10818.0,73.4079,73.4679,73.3993,73.4593,10818.0
2019-10-10 13:00:00,85.76,85.88,85.73,85.83,22186.0,73.4593,73.5621,73.4336,73.5193,22186.0
2019-10-10 13:10:00,85.84,85.92,85.81,85.86,27751.0,73.5278,73.5963,73.5021,73.545,27751.0
2019-10-10 13:20:00,85.88,86.04,85.84,85.95,45512.0,73.5621,73.6991,73.5278,73.622,45512.0
2019-10-10 13:30:00,85.94,85.94,85.8,85.81,11672.0,73.6135,73.6135,73.4936,73.5021,11672.0
2019-10-10 13:40:00,85.82,85.98,85.82,85.96,14832.0,73.5107,73.6477,73.5107,73.6306,14832.0
2019-10-10 13:50:00,85.95,86.09,85.93,86.05,15648.0,73.622,73.742,73.6049,73.7077,15648.0
2019-10-10 14:00:00,86.04,86.05,85.58,85.67,18177.0,73.6991,73.7077,73.3051,73.3822,18177.0
2019-10-10 14:10:00,85.69,85.96,85.69,85.9,25643.0,73.3993,73.6306,73.3993,73.5792,25643.0
2019-10-10 14:20:00,85.89,85.9,85.78,85.82,19943.0,73.5707,73.5792,73.4764,73.5107,19943.0
2019-10-10 14:30:00,85.8,85.84,85.7,85.76,27288.0,73.4936,73.5278,73.4079,73.4593,27288.0
2019-10-10 14:40:00,85.73,85.81,85.67,85.81,13798.0,73.4336,73.5021,73.3822,73.5021,13798.0
2019-10-10 14:50:00,85.81,85.86,85.74,85.8,13939.0,73.5021,73.545,73.4422,73.4936,13939.0
2019-10-10 15:00:00,85.8,85.81,85.73,85.76,15749.0,73.4936,73.5021,73.4336,73.4593,15749.0
2019-10-10 15:10:00,85.76,85.77,85.63,85.73,7793.0,73.4593,73.4679,73.3479,73.4336,7793.0
2019-10-10 15:20:00,85.75,85.84,85.71,85.84,12880.0,73.4507,73.5278,73.4165,73.5278,12880.0
2019-10-10 15:30:00,85.85,85.93,85.82,85.87,16399.0,73.5364,73.6049,73.5107,73.5535,16399.0
2019-10-10 15:40:00,85.85,85.93,85.79,85.91,38092.0,73.5364,73.6049,73.485,73.5878,38092.0
2019-10-10 15:50:00,85.91,86.02,85.73,85.82,153396.0,73.5878,73.682,73.4336,73.5107,153396.0
2019-10-11 09:30:00,86.31,86.31,85.83,85.83,59869.0,73.9304,73.9304,73.5193,73.5193,59869.0
2019-10-11 09:40:00,85.83,86.26,85.82,86.09,13080.0,73.5193,73.8876,73.5107,73.742,13080.0
2019-10-11 09:50:00,86.09,86.11,85.69,85.69,12238.0,73.742,73.7591,73.3993,73.3993,12238.0
2019-10-11 10:00:00,85.72,85.79,85.51,85.63,17353.0,73.425,73.485,73.2452,73.3479,17353.0
2019-10-11 10:10:00,85.59,85.95,85.56,85.92,11330.0,73.3137,73.622,73.288,73.5963,11330.0
2019-10-11 10:20:00,85.91,85.92,85.73,85.82,11801.0,73.5878,73.5963,73.4336,73.5107,11801.0
2019-10-11 10:30:00,85.84,85.95,85.81,85.91,14724.0,73.5278,73.622,73.5021,73.5878,14724.0
2019-10-11 10:40:00,85.88,86.06,85.86,86.03,11146.0,73.5621,73.7163,73.545,73.6906,11146.0
2019-10-11 10:50:00,86.0,86.09,85.98,86.06,13803.0,73.6649,73.742,73.6477,73.7163,13803.0
2019-10-11 11:00:00,86.09,86.27,86.06,86.08,21948.0,73.742,73.8961,73.7163,73.7334,21948.0
2019-10-11 11:10:00,86.1,86.18,85.94,86.15,17194.0,73.7505,73.8191,73.6135,73.7934,17194.0
2019-10-11 11:20:00,86.14,86.23,86.12,86.17,26901.0,73.7848,73.8619,73.7677,73.8105,26901.0
2019-10-11 11:30:00,86.19,86.43,86.17,86.38,26401.0,73.8276,74.0332,73.8105,73.9904,26401.0
2019-10-11 11:40:00,86.34,86.37,86.1,86.23,24856.0,73.9561,73.9818,73.7505,73.8619,24856.0
2019-10-11 11:50:00,86.23,86.35,86.2,86.3,16278.0,73.8619,73.9647,73.8362,73.9218,16278.0
2019-10-11 12:00:00,86.28,86.29,86.14,86.22,10937.0,73.9047,73.9133,73.7848,73.8533,10937.0
2019-10-11 12:10:00,86.2,86.25,86.12,86.14,7537.0,73.8362,73.879,73.7677,73.7848,7537.0
2019-10-11 12:20:00,86.1,86.1,85.93,85.97,9520.0,73.7505,73.7505,73.6049,73.6392,9520.0
2019-10-11 12:30:00,86.0,86.02,85.76,85.94,18929.0,73.6649,73.682,73.4593,73.6135,18929.0
2019-10-11 12:40:00,85.98,86.07,85.95,86.05,6841.0,73.6477,73.7248,73.622,73.7077,6841.0
2019-10-11 12:50:00,86.06,86.21,86.03,86.14,13381.0,73.7163,73.8448,73.6906,73.7848,13381.0
2019-10-11 13:00:00,86.12,86.19,86.05,86.05,11241.0,73.7677,73.8276,73.7077,73.7077,11241.0
2019-10-11 13:10:00,86.06,86.12,85.97,86.03,10369.0,73.7163,73.7677,73.6392,73.6906,10369.0
2019-10-11 13:20:00,86.0,86.3,85.94,86.16,11322.0,73.6649,73.9218,73.6135,73.8019,11322.0
2019-10-11 13:30:00,86.09,86.18,86.05,86.15,9149.0,73.742,73.8191,73.7077,73.7934,9149.0
2019-10-11 13:40:00,86.17,86.22,86.13,86.14,7488.0,73.8105,73.8533,73.7762,73.7848,7488.0
2019-10-11 13:50:00,86.13,86.21,86.09,86.17,11617.0,73.7762,73.8448,73.742,73.8105,11617.0
2019-10-11 14:00:00,86.15,86.18,86.08,86.1,21789.0,73.7934,73.8191,73.7334,73.7505,21789.0
2019-10-11 14:10:00,86.12,86.15,86.02,86.1,21532.0,73.7677,73.7934,73.682,73.7505,21532.0
2019-10-11 14:20:00,86.12,86.28,86.07,86.22,29881.0,73.7677,73.9047,73.7248,73.8533,29881.0
2019-10-11 14:30:00,86.24,86.26,86.17,86.23,14026.0,73.8705,73.8876,73.8105,73.8619,14026.0
2019-10-11 14:40:00,86.23,86.27,86.18,86.18,10327.0,73.8619,73.8961,73.8191,73.8191,10327.0
2019-10-11 14:50:00,86.17,86.27,86.16,86.26,13432.0,73.8105,73.8961,73.8019,73.8876,13432.0
2019-10-11 15:00:00,86.27,86.4,86.23,86.31,16315.0,73.8961,74.0075,73.8619,73.9304,16315.0
2019-10-11 15:10:00,86.31,86.41,86.29,86.38,23062.0,73.9304,74.0161,73.9133,73.9904,23062.0
2019-10-11 15:20:00,86.36,86.41,86.31,86.34,21771.0,73.9732,74.0161,73.9304,73.9561,21771.0
2019-10-11 15:30:00,86.34,86.49,86.21,86.48,29839.0,73.9561,74.0846,73.8448,74.076,29839.0
2019-10-11 15:40:00,86.45,86.46,85.88,85.94,40731.0,74.0503,74.0589,73.5621,73.6135,40731.0
2019-10-11 15:50:00,85.93,86.08,85.8,85.84,168747.0,73.6049,73.7334,73.4936,73.5278,168747.0
2019-10-14 09:30:00,85.97,86.47,85.6,85.95,27882.0,73.6392,74.0675,73.3222,73.622,27882.0
2019-10-14 09:40:00,85.95,86.01,85.77,85.9,16562.0,73.622,73.6734,73.4679,73.5792,16562.0
2019-10-14 09:50:00,85.86,85.89,85.75,85.82,19160.0,73.545,73.5707,73.4507,73.5107,19160.0
2019-10-14 10:00:00,85.81,86.07,85.76,86.04,15265.0,73.5021,73.7248,73.4593,73.6991,15265.0
2019-10-14 10:10:00,86.0,86.05,85.82,85.87,13275.0,73.6649,73.7077,73.5107,73.5535,13275.0
2019-10-14 10:20:00,85.87,85.95,85.76,85.94,23404.0,73.5535,73.622,73.4593,73.6135,23404.0
2019-10-14 10:30:00,85.95,86.0,85.88,85.92,17699.0,73.622,73.6649,73.5621,73.5963,17699.0
2019-10-14 10:40:00,85.91,85.97,85.81,85.86,16003.0,73.5878,73.6392,73.5021,73.545,16003.0
2019-10-14 10:50:00,85.86,85.86,85.76,85.82,32382.0,73.545,73.545,73.4593,73.5107,32382.0
2019-10-14 11:00:00,85.82,85.82,85.69,85.77,47272.0,73.5107,73.5107,73.3993,73.4679,47272.0
2019-10-14 11:10:00,85.75,85.8,85.71,85.74,14106.0,73.4507,73.4936,73.4165,73.4422,14106.0
2019-10-14 11:20:00,85.75,85.78,85.58,85.62,11821.0,73.4507,73.4764,73.3051,73.3394,11821.0
2019-10-14 11:30:00,85.62,85.77,85.62,85.77,17174.0,73.3394,73.4679,73.3394,73.4679,17174.0
2019-10-14 11:40:00,85.77,85.8,85.67,85.75,12120.0,73.4679,73.4936,73.3822,73.4507,12120.0
2019-10-14 11:50:00,85.72,85.79,85.69,85.75,11181.0,73.425,73.485,73.3993,73.4507,11181.0
2019-10-14 12:00:00,85.72,85.79,85.69,85.75,15265.0,73.425,73.485,73.3993,73.4507,15265.0
2019-10-14 12:10:00,85.75,85.79,85.69,85.69,13921.0,73.4507,73.485,73.3993,73.3993,13921.0
2019-10-14 12:20:00,85.7,85.75,85.63,85.71,10052.0,73.4079,73.4507,73.3479,73.4165,10052.0
2019-10-14 12:30:00,85.71,85.76,85.67,85.73,14356.0,73.4165,73.4593,73.3822,73.4336,14356.0
2019-10-14 12:40:00,85.72,85.76,85.68,85.72,8295.0,73.425,73.4593,73.3908,73.425,8295.0
2019-10-14 12:50:00,85.71,85.71,85.66,85.7,6396.0,73.4165,73.4165,73.3736,73.4079,6396.0
2019-10-14 13:00:00,85.7,85.81,85.67,85.74,81440.0,73.4079,73.5021,73.3822,73.4422,81440.0
2019-10-14 13:10:00,85.74,85.77,85.71,85.73,14152.0,73.4422,73.4679,73.4165,73.4336,14152.0
2019-10-14 13:20:00,85.73,85.77,85.7,85.71,8995.0,73.4336,73.4679,73.4079,73.4165,8995.0
2019-10-14 13:30:00,85.71,85.76,85.69,85.76,21143.0,73.4165,73.4593,73.3993,73.4593,21143.0
2019-10-14 13:40:00,85.77,85.92,85.74,85.92,11270.0,73.4679,73.5963,73.4422,73.5963,11270.0
2019-10-14 13:50:00,85.92,86.02,85.89,85.98,13121.0,73.5963,73.682,73.5707,73.6477,13121.0
2019-10-14 14:00:00,86.0,86.02,85.92,85.97,23508.0,73.6649,73.682,73.5963,73.6392,23508.0
2019-10-14 14:10:00,85.98,86.09,85.93,86.07,25101.0,73.6477,73.742,73.6049,73.7248,25101.0
2019-10-14 14:20:00,86.08,86.12,86.06,86.08,15279.0,73.7334,73.7677,73.7163,73.7334,15279.0
2019-10-14 14:30:00,86.07,86.1,85.98,86.0,12217.0,73.7248,73.7505,73.6477,73.6649,12217.0
2019-10-14 14:40:00,86.0,86.05,85.98,86.04,15397.0,73.6649,73.7077,73.6477,73.6991,15397.0
2019-10-14 14:50:00,86.05,86.08,85.99,86.01,23548.0,73.7077,73.7334,73.6563,73.6734,23548.0
2019-10-14 15:00:00,85.99,86.07,85.96,86.01,17301.0,73.6563,73.7248,73.6306,73.6734,17301.0
2019-10-14 15:10:00,86.0,86.12,86.0,86.1,28297.0,73.6649,73.7677,73.6649,73.7505,28297.0
2019-10-14 15:20:00,86.1,86.18,86.05,86.13,39902.0,73.7505,73.8191,73.7077,73.7762,39902.0
2019-10-14 15:30:00,86.15,86.15,86.01,86.02,33615.0,73.7934,73.7934,73.6734,73.682,33615.0
2019-10-14 15:40:00,86.02,86.06,85.96,86.06,61482.0,73.682,73.7163,73.6306,73.7163,61482.0
2019-10-14 15:50:00,86.07,86.31,86.06,86.28,163926.0,73.7248,73.9304,73.7163,73.9047,163926.0
2019-10-15 09:30:00,86.19,87.51,85.89,86.93,101623.0,73.8276,74.9583,73.5707,74.4615,101623.0
2019-10-15 09:40:00,86.95,87.8,86.95,87.79,87625.0,74.4786,75.2067,74.4786,75.1981,87625.0
2019-10-15 09:50:00,87.9,87.92,87.4,87.52,32149.0,75.2924,75.3095,74.8641,74.9669,32149.0
2019-10-15 10:00:00,87.55,88.07,87.55,88.06,36662.0,74.9926,75.438,74.9926,75.4294,36662.0
2019-10-15 10:10:00,88.05,88.05,87.64,87.68,29492.0,75.4208,75.4208,75.0696,75.1039,29492.0
2019-10-15 10:20:00,87.65,87.7,87.31,87.4,33991.0,75.0782,75.121,74.787,74.8641,33991.0
2019-10-15 10:30:00,87.39,87.44,87.21,87.26,33973.0,74.8555,74.8983,74.7013,74.7442,33973.0
2019-10-15 10:40:00,87.27,87.69,87.15,87.63,31662.0,74.7527,75.1125,74.6499,75.0611,31662.0
2019-10-15 10:50:00,87.67,88.2,87.62,88.11,38710.0,75.0953,75.5493,75.0525,75.4722,38710.0
2019-10-15 11:00:00,88.17,88.33,87.9,88.25,95359.0,75.5236,75.6607,75.2924,75.5922,95359.0
2019-10-15 11:10:00,88.26,88.3,88.05,88.11,34955.0,75.6007,75.635,75.4208,75.4722,34955.0
2019-10-15 11:20:00,88.11,88.25,87.94,88.08,41779.0,75.4722,75.5922,75.3266,75.4465,41779.0
2019-10-15 11:30:00,88.08,88.08,87.71,87.75,22589.0,75.4465,75.4465,75.1296,75.1639,22589.0
2019-10-15 11:40:00,87.73,87.98,87.68,87.98,17595.0,75.1467,75.3609,75.1039,75.3609,17595.0
2019-10-15 11:50:00,87.98,88.03,87.86,88.01,16058.0,75.3609,75.4037,75.2581,75.3866,16058.0
2019-10-15 12:00:00,88.01,88.15,87.94,88.09,21319.0,75.3866,75.5065,75.3266,75.4551,21319.0
2019-10-15 12:10:00,88.11,88.2,88.01,88.16,78584.0,75.4722,75.5493,75.3866,75.5151,78584.0
2019-10-15 12:20:00,88.16,88.34,88.16,88.26,24733.0,75.5151,75.6692,75.5151,75.6007,24733.0
2019-10-15 12:30:00,88.23,88.44,88.22,88.43,25515.0,75.575,75.7549,75.5665,75.7463,25515.0
2019-10-15 12:40:00,88.41,88.52,88.39,88.49,27480.0,75.7292,75.8234,75.7121,75.7977,27480.0
2019-10-15 12:50:00,88.51,88.7,88.49,88.67,37252.0,75.8149,75.9776,75.7977,75.9519,37252.0
2019-10-15 13:00:00,88.67,88.69,88.57,88.6,25816.0,75.9519,75.969,75.8663,75.892,25816.0
2019-10-15 13:10:00,88.63,88.73,88.61,88.71,29585.0,75.9176,76.0033,75.9005,75.9862,29585.0
2019-10-15 13:20:00,88.69,88.72,88.57,88.66,16009.0,75.969,75.9947,75.8663,75.9433,16009.0
2019-10-15 13:30:00,88.67,88.8,88.61,88.79,37298.0,75.9519,76.0633,75.9005,76.0547,37298.0
2019-10-15 13:40:00,88.79,88.82,88.71,88.79,21800.0,76.0547,76.0804,75.9862,76.0547,21800.0
2019-10-15 13:50:00,88.77,88.89,88.75,88.85,20431.0,76.0376,76.1404,76.0204,76.1061,20431.0
2019-10-15 14:00:00,88.85,88.95,88.46,88.48,71373.0,76.1061,76.1918,75.772,75.7892,71373.0
2019-10-15 14:10:00,88.47,88.55,88.35,88.42,17807.0,75.7806,75.8491,75.6778,75.7378,17807.0
2019-10-15 14:20:00,88.44,88.6,88.41,88.58,18477.0,75.7549,75.892,75.7292,75.8748,18477.0
2019-10-15 14:30:00,88.59,88.68,88.55,88.66,58787.0,75.8834,75.9605,75.8491,75.9433,58787.0
2019-10-15 14:40:00,88.65,88.7,88.56,88.58,25081.0,75.9348,75.9776,75.8577,75.8748,25081.0
2019-10-15 14:50:00,88.59,88.69,88.56,88.68,22571.0,75.8834,75.969,75.8577,75.9605,22571.0
2019-10-15 15:00:00,88.67,88.72,88.58,88.6,132994.0,75.9519,75.9947,75.8748,75.892,132994.0
2019-10-15 15:10:00,88.59,88.6,88.46,88.54,46260.0,75.8834,75.892,75.772,75.8406,46260.0
2019-10-15 15:20:00,88.53,88.76,88.52,88.75,56696.0,75.832,76.029,75.8234,76.0204,56696.0
2019-10-15 15:30:00,88.75,88.76,88.63,88.71,58796.0,76.0204,76.029,75.9176,75.9862,58796.0
2019-10-15 15:40:00,88.71,88.96,88.62,88.96,107471.0,75.9862,76.2003,75.9091,76.2003,107471.0
2019-10-15 15:50:00,88.96,89.32,88.95,89.09,243316.0,76.2003,76.5087,76.1918,76.3117,243316.0
2019-10-16 09:30:00,89.11,89.11,88.12,88.32,52526.0,76.3288,76.3288,75.4808,75.6521,52526.0
2019-10-16 09:40:00,88.31,88.33,87.82,87.89,39639.0,75.6435,75.6607,75.2238,75.2838,39639.0
2019-10-16 09:50:00,87.87,88.19,87.83,88.19,35060.0,75.2667,75.5408,75.2324,75.5408,35060.0
2019-10-16 10:00:00,88.19,88.29,88.11,88.23,18395.0,75.5408,75.6264,75.4722,75.575,18395.0
2019-10-16 10:10:00,88.25,88.39,88.16,88.38,19408.0,75.5922,75.7121,75.5151,75.7035,19408.0
2019-10-16 10:20:00,88.36,88.5,88.34,88.48,27629.0,75.6864,75.8063,75.6692,75.7892,27629.0
2019-10-16 10:30:00,88.5,88.68,88.48,88.57,29290.0,75.8063,75.9605,75.7892,75.8663,29290.0
2019-10-16 10:40:00,88.58,88.67,88.49,88.6,15950.0,75.8748,75.9519,75.7977,75.892,15950.0
2019-10-16 10:50:00,88.58,88.68,88.5,88.67,13679.0,75.8748,75.9605,75.8063,75.9519,13679.0
2019-10-16 11:00:00,88.63,88.78,88.63,88.66,31667.0,75.9176,76.0461,75.9176,75.9433,31667.0
2019-10-16 11:10:00,88.64,88.65,88.42,88.45,21930.0,75.9262,75.9348,75.7378,75.7635,21930.0
2019-10-16 11:20:00,88.42,88.6,88.39,88.56,17056.0,75.7378,75.892,75.7121,75.8577,17056.0
2019-10-16 11:30:00,88.57,88.57,88.18,88.21,19206.0,75.8663,75.8663,75.5322,75.5579,19206.0
2019-10-16 11:40:00,88.19,88.38,88.12,88.38,31402.0,75.5408,75.7035,75.4808,75.7035,31402.0
2019-10-16 11:50:00,88.42,88.52,88.37,88.43,37745.0,75.7378,75.8234,75.6949,75.7463,37745.0
2019-10-16 12:00:00,88.41,88.49,88.39,88.42,36845.0,75.7292,75.7977,75.7121,75.7378,36845.0
2019-10-16 12:10:00,88.43,88.43,88.27,88.31,18771.0,75.7463,75.7463,75.6093,75.6435,18771.0
2019-10-16 12:20:00,88.31,88.36,88.28,88.28,9788.0,75.6435,75.6864,75.6179,75.6179,9788.0
2019-10-16 12:30:00,88.29,88.45,88.28,88.42,16056.0,75.6264,75.7635,75.6179,75.7378,16056.0
2019-10-16 12:40:00,88.4,88.4,88.28,88.33,46252.0,75.7206,75.7206,75.6179,75.6607,46252.0
2019-10-16 12:50:00,88.33,88.38,88.24,88.37,17055.0,75.6607,75.7035,75.5836,75.6949,17055.0
2019-10-16 13:00:00,88.36,88.38,88.22,88.22,21439.0,75.6864,75.7035,75.5665,75.5665,21439.0
2019-10-16 13:10:00,88.21,88.24,88.14,88.16,12264.0,75.5579,75.5836,75.4979,75.5151,12264.0
2019-10-16 13:20:00,88.17,88.17,88.04,88.17,12570.0,75.5236,75.5236,75.4123,75.5236,12570.0
2019-10-16 13:30:00,88.18,88.4,88.18,88.39,20122.0,75.5322,75.7206,75.5322,75.7121,20122.0
2019-10-16 13:40:00,88.37,88.43,88.35,88.4,18586.0,75.6949,75.7463,75.6778,75.7206,18586.0
2019-10-16 13:50:00,88.42,88.48,88.32,88.4,91400.0,75.7378,75.7892,75.6521,75.7206,91400.0
2019-10-16 14:00:00,88.4,88.48,88.21,88.25,23341.0,75.7206,75.7892,75.5579,75.5922,23341.0
2019-10-16 14:10:00,88.26,88.35,88.22,88.33,18414.0,75.6007,75.6778,75.5665,75.6607,18414.0
2019-10-16 14:20:00,88.34,88.34,88.22,88.24,17700.0,75.6692,75.6692,75.5665,75.5836,17700.0
2019-10-16 14:30:00,88.26,88.58,88.25,88.54,19728.0,75.6007,75.8748,75.5922,75.8406,19728.0
2019-10-16 14:40:00,88.54,88.62,88.48,88.51,21453.0,75.8406,75.9091,75.7892,75.8149,21453.0
2019-10-16 14:50:00,88.52,88.65,88.51,88.63,20403.0,75.8234,75.9348,75.8149,75.9176,20403.0
2019-10-16 15:00:00,88.64,88.76,88.6,88.68,19604.0,75.9262,76.029,75.892,75.9605,19604.0
2019-10-16 15:10:00,88.69,88.69,88.56,88.65,41524.0,75.969,75.969,75.8577,75.9348,41524.0
2019-10-16 15:20:00,88.65,88.74,88.65,88.7,21140.0,75.9348,76.0119,75.9348,75.9776,21140.0
2019-10-16 15:30:00,88.7,88.95,88.69,88.93,32058.0,75.9776,76.1918,75.969,76.1746,32058.0
2019-10-16 15:40:00,88.93,89.01,88.88,88.92,53452.0,76.1746,76.2431,76.1318,76.1661,53452.0
2019-10-16 15:50:00,88.92,89.06,88.9,89.05,153897.0,76.1661,76.286,76.1489,76.2774,153897.0
2019-10-17 09:30:00,88.99,89.45,88.5,88.6,62954.0,76.226,76.62,75.8063,75.892,62954.0
2019-10-17 09:40:00,88.55,88.95,88.42,88.85,34503.0,75.8491,76.1918,75.7378,76.1061,34503.0
2019-10-17 09:50:00,88.9,89.28,88.83,89.2,135444.0,76.1489,76.4744,76.089,76.4059,135444.0
2019-10-17 10:00:00,89.19,89.39,89.18,89.27,43931.0,76.3973,76.5686,76.3888,76.4659,43931.0
2019-10-17 10:10:00,89.25,89.26,89.03,89.11,26137.0,76.4487,76.4573,76.2603,76.3288,26137.0
2019-10-17 10:20:00,89.12,89.23,89.08,89.21,18085.0,76.3374,76.4316,76.3031,76.4145,18085.0
2019-10-17 10:30:00,89.22,89.25,89.09,89.15,8332.0,76.423,76.4487,76.3117,76.3631,8332.0
2019-10-17 10:40:00,89.15,89.2,89.01,89.03,11622.0,76.3631,76.4059,76.2431,76.2603,11622.0
2019-10-17 10:50:00,88.98,89.02,88.79,88.85,18269.0,76.2174,76.2517,76.0547,76.1061,18269.0
2019-10-17 11:00:00,88.85,88.92,88.7,88.83,15882.0,76.1061,76.1661,75.9776,76.089,15882.0
2019-10-17 11:10:00,88.82,88.93,88.8,88.91,20656.0,76.0804,76.1746,76.0633,76.1575,20656.0
2019-10-17 11:20:00,88.93,88.99,88.86,88.87,15849.0,76.1746,76.226,76.1147,76.1232,15849.0
2019-10-17 11:30:00,88.88,88.91,88.84,88.87,17574.0,76.1318,76.1575,76.0975,76.1232,17574.0
2019-10-17 11:40:00,88.87,88.97,88.84,88.95,23914.0,76.1232,76.2089,76.0975,76.1918,23914.0
2019-10-17 11:50:00,88.96,88.97,88.85,88.87,14749.0,76.2003,76.2089,76.1061,76.1232,14749.0
2019-10-17 12:00:00,88.86,88.98,88.85,88.92,19717.0,76.1147,76.2174,76.1061,76.1661,19717.0
2019-10-17 12:10:00,88.9,88.95,88.89,88.93,11315.0,76.1489,76.1918,76.1404,76.1746,11315.0
2019-10-17 12:20:00,88.93,89.01,88.92,88.98,12546.0,76.1746,76.2431,76.1661,76.2174,12546.0
2019-10-17 12:30:00,88.99,89.01,88.96,89.01,8495.0,76.226,76.2431,76.2003,76.2431,8495.0
2019-10-17 12:40:00,89.01,89.04,88.99,89.01,16182.0,76.2431,76.2688,76.226,76.2431,16182.0
2019-10-17 12:50:00,89.02,89.11,89.0,89.09,12380.0,76.2517,76.3288,76.2346,76.3117,12380.0
2019-10-17 13:00:00,89.09,89.12,89.02,89.05,7730.0,76.3117,76.3374,76.2517,76.2774,7730.0
2019-10-17 13:10:00,89.05,89.09,88.95,89.07,14661.0,76.2774,76.3117,76.1918,76.2945,14661.0
2019-10-17 13:20:00,89.06,89.08,89.02,89.05,11116.0,76.286,76.3031,76.2517,76.2774,11116.0
2019-10-17 13:30:00,89.04,89.12,89.04,89.12,17807.0,76.2688,76.3374,76.2688,76.3374,17807.0
2019-10-17 13:40:00,89.12,89.13,89.1,89.12,15897.0,76.3374,76.3459,76.3202,76.3374,15897.0
2019-10-17 13:50:00,89.12,89.25,89.1,89.24,31722.0,76.3374,76.4487,76.3202,76.4402,31722.0
2019-10-17 14:00:00,89.25,89.3,89.22,89.28,44713.0,76.4487,76.4916,76.423,76.4744,44713.0
2019-10-17 14:10:00,89.27,89.3,89.25,89.28,9938.0,76.4659,76.4916,76.4487,76.4744,9938.0
2019-10-17 14:20:00,89.28,89.3,89.25,89.28,26175.0,76.4744,76.4916,76.4487,76.4744,26175.0
2019-10-17 14:30:00,89.28,89.3,89.23,89.29,16366.0,76.4744,76.4916,76.4316,76.483,16366.0
2019-10-17 14:40:00,89.3,89.43,89.29,89.42,27269.0,76.4916,76.6029,76.483,76.5943,27269.0
2019-10-17 14:50:00,89.43,89.47,89.37,89.4,31688.0,76.6029,76.6372,76.5515,76.5772,31688.0
2019-10-17 15:00:00,89.42,89.46,89.41,89.43,34780.0,76.5943,76.6286,76.5858,76.6029,34780.0
2019-10-17 15:10:00,89.42,89.44,89.36,89.44,23461.0,76.5943,76.6115,76.5429,76.6115,23461.0
2019-10-17 15:20:00,89.44,89.44,89.36,89.42,26266.0,76.6115,76.6115,76.5429,76.5943,26266.0
2019-10-17 15:30:00,89.41,89.44,89.23,89.33,35627.0,76.5858,76.6115,76.4316,76.5172,35627.0
2019-10-17 15:40:00,89.34,89.35,89.2,89.23,31275.0,76.5258,76.5344,76.4059,76.4316,31275.0
2019-10-17 15:50:00,89.22,89.29,89.12,89.14,150093.0,76.423,76.483,76.3374,76.3545,150093.0
2019-10-18 09:30:00,89.65,89.68,89.23,89.45,274885.0,76.7913,76.817,76.4316,76.62,274885.0
2019-10-18 09:40:00,89.48,89.62,89.42,89.43,32759.0,76.6457,76.7657,76.5943,76.6029,32759.0
2019-10-18 09:50:00,89.45,89.48,89.3,89.45,24679.0,76.62,76.6457,76.4916,76.62,24679.0
2019-10-18 10:00:00,89.43,89.44,89.12,89.21,29099.0,76.6029,76.6115,76.3374,76.4145,29099.0
2019-10-18 10:10:00,89.23,89.32,89.16,89.21,31680.0,76.4316,76.5087,76.3716,76.4145,31680.0
2019-10-18 10:20:00,89.21,89.4,89.17,89.26,45836.0,76.4145,76.5772,76.3802,76.4573,45836.0
2019-10-18 10:30:00,89.26,89.32,89.2,89.28,13848.0,76.4573,76.5087,76.4059,76.4744,13848.0
2019-10-18 10:40:00,89.27,89.32,89.2,89.3,25243.0,76.4659,76.5087,76.4059,76.4916,25243.0
2019-10-18 10:50:00,89.3,89.58,89.29,89.55,17738.0,76.4916,76.7314,76.483,76.7057,17738.0
2019-10-18 11:00:00,89.57,89.64,89.27,89.28,13616.0,76.7228,76.7828,76.4659,76.4744,13616.0
2019-10-18 11:10:00,89.29,89.45,89.28,89.34,16249.0,76.483,76.62,76.4744,76.5258,16249.0
2019-10-18 11:20:00,89.36,89.39,89.31,89.39,9677.0,76.5429,76.5686,76.5001,76.5686,9677.0
2019-10-18 11:30:00,89.4,89.41,89.32,89.36,33042.0,76.5772,76.5858,76.5087,76.5429,33042.0
2019-10-18 11:40:00,89.38,89.38,89.23,89.3,17915.0,76.5601,76.5601,76.4316,76.4916,17915.0
2019-10-18 11:50:00,89.26,89.37,89.22,89.33,12243.0,76.4573,76.5515,76.423,76.5172,12243.0
2019-10-18 12:00:00,89.3,89.32,89.23,89.23,7239.0,76.4916,76.5087,76.4316,76.4316,7239.0
2019-10-18 12:10:00,89.24,89.26,89.12,89.13,11739.0,76.4402,76.4573,76.3374,76.3459,11739.0
2019-10-18 12:20:00,89.13,89.23,89.07,89.21,16116.0,76.3459,76.4316,76.2945,76.4145,16116.0
2019-10-18 12:30:00,89.16,89.28,89.16,89.18,9681.0,76.3716,76.4744,76.3716,76.3888,9681.0
2019-10-18 12:40:00,89.19,89.26,89.14,89.25,10276.0,76.3973,76.4573,76.3545,76.4487,10276.0
2019-10-18 12:50:00,89.26,89.34,89.25,89.33,6162.0,76.4573,76.5258,76.4487,76.5172,6162.0
2019-10-18 13:00:00,89.37,89.42,89.34,89.41,9052.0,76.5515,76.5943,76.5258,76.5858,9052.0
2019-10-18 13:10:00,89.43,89.51,89.4,89.51,5965.0,76.6029,76.6714,76.5772,76.6714,5965.0
2019-10-18 13:20:00,89.52,89.58,89.48,89.5,7030.0,76.68,76.7314,76.6457,76.6629,7030.0
2019-10-18 13:30:00,89.5,89.54,89.47,89.52,6721.0,76.6629,76.6971,76.6372,76.68,6721.0
2019-10-18 13:40:00,89.53,89.71,89.53,89.68,18358.0,76.6886,76.8427,76.6886,76.817,18358.0
2019-10-18 13:50:00,89.67,89.69,89.61,89.69,7251.0,76.8085,76.8256,76.7571,76.8256,7251.0
2019-10-18 14:00:00,89.71,89.72,89.6,89.65,10653.0,76.8427,76.8513,76.7485,76.7913,10653.0
2019-10-18 14:10:00,89.68,89.77,89.67,89.72,14500.0,76.817,76.8941,76.8085,76.8513,14500.0
2019-10-18 14:20:00,89.73,89.82,89.73,89.76,11448.0,76.8599,76.937,76.8599,76.8856,11448.0
2019-10-18 14:30:00,89.77,89.81,89.74,89.76,8171.0,76.8941,76.9284,76.8684,76.8856,8171.0
2019-10-18 14:40:00,89.78,89.8,89.74,89.75,11090.0,76.9027,76.9198,76.8684,76.877,11090.0
2019-10-18 14:50:00,89.75,89.87,89.74,89.86,23496.0,76.877,76.9798,76.8684,76.9712,23496.0
2019-10-18 15:00:00,89.85,89.9,89.83,89.87,26186.0,76.9627,77.0055,76.9455,76.9798,26186.0
2019-10-18 15:10:00,89.85,89.91,89.85,89.89,14587.0,76.9627,77.0141,76.9627,76.9969,14587.0
2019-10-18 15:20:00,89.88,89.89,89.85,89.85,21957.0,76.9884,76.9969,76.9627,76.9627,21957.0
2019-10-18 15:30:00,89.85,89.91,89.68,89.73,31665.0,76.9627,77.0141,76.817,76.8599,31665.0
2019-10-18 15:40:00,89.7,89.8,89.62,89.76,29548.0,76.8342,76.9198,76.7657,76.8856,29548.0
2019-10-18 15:50:00,89.76,89.85,89.62,89.62,133483.0,76.8856,76.9627,76.7657,76.7657,133483.0
2019-10-21 09:30:00,89.95,90.17,89.51,89.82,43716.0,77.0483,77.2368,76.6714,76.937,43716.0
2019-10-21 09:40:00,89.92,90.07,89.92,90.01,18124.0,77.0226,77.1511,77.0226,77.0997,18124.0
2019-10-21 09:50:00,90.01,90.03,89.86,89.88,14048.0,77.0997,77.1168,76.9712,76.9884,14048.0
2019-10-21 10:00:00,89.95,90.11,89.92,89.98,14539.0,77.0483,77.1854,77.0226,77.074,14539.0
2019-10-21 10:10:00,90.02,90.05,89.92,90.03,22908.0,77.1083,77.134,77.0226,77.1168,22908.0
2019-10-21 10:20:00,90.02,90.23,90.01,90.22,28958.0,77.1083,77.2882,77.0997,77.2796,28958.0
2019-10-21 10:30:00,90.23,90.31,90.19,90.22,26754.0,77.2882,77.3567,77.2539,77.2796,26754.0
2019-10-21 10:40:00,90.23,90.31,90.04,90.13,26104.0,77.2882,77.3567,77.1254,77.2025,26104.0
2019-10-21 10:50:00,90.13,90.13,90.0,90.09,25172.0,77.2025,77.2025,77.0911,77.1682,25172.0
2019-10-21 11:00:00,90.09,90.1,89.93,90.08,29838.0,77.1682,77.1768,77.0312,77.1597,29838.0
2019-10-21 11:10:00,90.09,90.18,90.03,90.06,24223.0,77.1682,77.2453,77.1168,77.1425,24223.0
2019-10-21 11:20:00,90.07,90.18,90.05,90.16,13724.0,77.1511,77.2453,77.134,77.2282,13724.0
2019-10-21 11:30:00,90.16,90.22,90.13,90.21,12938.0,77.2282,77.2796,77.2025,77.271,12938.0
2019-10-21 11:40:00,90.2,90.31,90.16,90.26,23286.0,77.2625,77.3567,77.2282,77.3139,23286.0
2019-10-21 11:50:00,90.27,90.32,90.22,90.31,10396.0,77.3224,77.3653,77.2796,77.3567,10396.0
2019-10-21 12:00:00,90.31,90.31,90.11,90.13,11408.0,77.3567,77.3567,77.1854,77.2025,11408.0
2019-10-21 12:10:00,90.14,90.17,90.01,90.02,11282.0,77.2111,77.2368,77.0997,77.1083,11282.0
2019-10-21 12:20:00,90.03,90.05,89.85,89.9,15173.0,77.1168,77.134,76.9627,77.0055,15173.0
2019-10-21 12:30:00,89.9,89.97,89.89,89.97,11702.0,77.0055,77.0655,76.9969,77.0655,11702.0
2019-10-21 12:40:00,89.97,89.98,89.78,89.83,30403.0,77.0655,77.074,76.9027,76.9455,30403.0
2019-10-21 12:50:00,89.85,89.97,89.84,89.95,8837.0,76.9627,77.0655,76.9541,77.0483,8837.0
2019-10-21 13:00:00,89.96,90.08,89.95,90.01,8655.0,77.0569,77.1597,77.0483,77.0997,8655.0
2019-10-21 13:10:00,90.01,90.02,89.96,89.99,6618.0,77.0997,77.1083,77.0569,77.0826,6618.0
2019-10-21 13:20:00,89.99,90.07,89.96,90.05,11022.0,77.0826,77.1511,77.0569,77.134,11022.0
2019-10-21 13:30:00,90.04,90.07,89.96,89.96,10498.0,77.1254,77.1511,77.0569,77.0569,10498.0
2019-10-21 13:40:00,89.96,90.07,89.94,90.05,10220.0,77.0569,77.1511,77.0398,77.134,10220.0
2019-10-21 13:50:00,90.05,90.06,89.93,89.95,16722.0,77.134,77.1425,77.0312,77.0483,16722.0
2019-10-21 14:00:00,89.96,90.2,89.96,90.18,15229.0,77.0569,77.2625,77.0569,77.2453,15229.0
2019-10-21 14:10:00,90.2,90.21,90.1,90.12,10582.0,77.2625,77.271,77.1768,77.1939,10582.0
2019-10-21 14:20:00,90.12,90.18,90.12,90.17,7130.0,77.1939,77.2453,77.1939,77.2368,7130.0
2019-10-21 14:30:00,90.17,90.23,90.11,90.22,9971.0,77.2368,77.2882,77.1854,77.2796,9971.0
2019-10-21 14:40:00,90.22,90.3,90.22,90.29,19862.0,77.2796,77.3481,77.2796,77.3396,19862.0
2019-10-21 14:50:00,90.29,90.32,90.25,90.29,17872.0,77.3396,77.3653,77.3053,77.3396,17872.0
2019-10-21 15:00:00,90.28,90.37,90.26,90.35,52468.0,77.331,77.4081,77.3139,77.3909,52468.0
2019-10-21 15:10:00,90.35,90.42,90.27,90.27,19499.0,77.3909,77.4509,77.3224,77.3224,19499.0
2019-10-21 15:20:00,90.29,90.29,90.18,90.23,13428.0,77.3396,77.3396,77.2453,77.2882,13428.0
2019-10-21 15:30:00,90.22,90.34,90.19,90.31,36744.0,77.2796,77.3824,77.2539,77.3567,36744.0
2019-10-21 15:40:00,90.3,90.47,90.3,90.43,40995.0,77.3481,77.4937,77.3481,77.4595,40995.0
2019-10-21 15:50:00,90.43,90.63,90.36,90.61,172339.0,77.4595,77.6308,77.3995,77.6137,172339.0
2019-10-22 09:30:00,91.52,91.52,90.65,90.86,69246.0,78.3931,78.3931,77.6479,77.8278,69246.0
2019-10-22 09:40:00,90.81,91.09,90.76,91.08,24225.0,77.785,78.0248,77.7421,78.0162,24225.0
2019-10-22 09:50:00,91.1,91.15,90.73,90.79,22761.0,78.0334,78.0762,77.7164,77.7678,22761.0
2019-10-22 10:00:00,90.78,90.85,90.69,90.75,27572.0,77.7593,77.8192,77.6822,77.7336,27572.0
2019-10-22 10:10:00,90.75,90.89,90.53,90.66,43250.0,77.7336,77.8535,77.5451,77.6565,43250.0
2019-10-22 10:20:00,90.66,90.87,90.61,90.83,16570.0,77.6565,77.8364,77.6137,77.8021,16570.0
2019-10-22 10:30:00,90.88,91.0,90.85,90.94,18284.0,77.8449,77.9477,77.8192,77.8963,18284.0
2019-10-22 10:40:00,90.92,91.01,90.92,90.94,17025.0,77.8792,77.9563,77.8792,77.8963,17025.0
2019-10-22 10:50:00,90.94,91.03,90.86,90.87,19614.0,77.8963,77.9734,77.8278,77.8364,19614.0
2019-10-22 11:00:00,90.86,90.96,90.81,90.89,37976.0,77.8278,77.9135,77.785,77.8535,37976.0
2019-10-22 11:10:00,90.89,90.89,90.72,90.85,76338.0,77.8535,77.8535,77.7079,77.8192,76338.0
2019-10-22 11:20:00,90.86,90.94,90.86,90.89,18142.0,77.8278,77.8963,77.8278,77.8535,18142.0
2019-10-22 11:30:00,90.89,90.92,90.81,90.83,19367.0,77.8535,77.8792,77.785,77.8021,19367.0
2019-10-22 11:40:00,90.82,90.86,90.74,90.78,33535.0,77.7935,77.8278,77.725,77.7593,33535.0
2019-10-22 11:50:00,90.78,90.8,90.23,90.42,79822.0,77.7593,77.7764,77.2882,77.4509,79822.0
2019-10-22 12:00:00,90.42,90.6,90.39,90.53,61255.0,77.4509,77.6051,77.4252,77.5451,61255.0
2019-10-22 12:10:00,90.53,90.75,90.46,90.75,45019.0,77.5451,77.7336,77.4852,77.7336,45019.0
2019-10-22 12:20:00,90.76,90.83,90.67,90.75,47589.0,77.7421,77.8021,77.665,77.7336,47589.0
2019-10-22 12:30:00,90.75,90.85,90.7,90.77,48126.0,77.7336,77.8192,77.6907,77.7507,48126.0
2019-10-22 12:40:00,90.76,90.83,90.74,90.79,24917.0,77.7421,77.8021,77.725,77.7678,24917.0
2019-10-22 12:50:00,90.8,90.85,90.79,90.82,26176.0,77.7764,77.8192,77.7678,77.7935,26176.0
2019-10-22 13:00:00,90.83,90.95,90.82,90.82,23443.0,77.8021,77.9049,77.7935,77.7935,23443.0
2019-10-22 13:10:00,90.81,90.9,90.78,90.83,22553.0,77.785,77.8621,77.7593,77.8021,22553.0
2019-10-22 13:20:00,90.82,90.9,90.82,90.85,15752.0,77.7935,77.8621,77.7935,77.8192,15752.0
2019-10-22 13:30:00,90.84,90.93,90.8,90.91,19796.0,77.8107,77.8878,77.7764,77.8706,19796.0
2019-10-22 13:40:00,90.9,90.92,90.83,90.87,38258.0,77.8621,77.8792,77.8021,77.8364,38258.0
2019-10-22 13:50:00,90.88,90.89,90.82,90.89,17588.0,77.8449,77.8535,77.7935,77.8535,17588.0
2019-10-22 14:00:00,90.89,90.9,90.78,90.89,25550.0,77.8535,77.8621,77.7593,77.8535,25550.0
2019-10-22 14:10:00,90.9,90.93,90.72,90.78,29651.0,77.8621,77.8878,77.7079,77.7593,29651.0
2019-10-22 14:20:00,90.78,90.84,90.75,90.84,28652.0,77.7593,77.8107,77.7336,77.8107,28652.0
2019-10-22 14:30:00,90.85,90.97,90.74,90.97,66725.0,77.8192,77.922,77.725,77.922,66725.0
2019-10-22 14:40:00,90.97,90.97,90.91,90.96,28485.0,77.922,77.922,77.8706,77.9135,28485.0
2019-10-22 14:50:00,90.96,90.96,90.81,90.87,70223.0,77.9135,77.9135,77.785,77.8364,70223.0
2019-10-22 15:00:00,90.88,90.91,90.75,90.9,143538.0,77.8449,77.8706,77.7336,77.8621,143538.0
2019-10-22 15:10:00,90.89,90.98,90.78,90.81,80003.0,77.8535,77.9306,77.7593,77.785,80003.0
2019-10-22 15:20:00,90.81,90.93,90.79,90.92,54881.0,77.785,77.8878,77.7678,77.8792,54881.0
2019-10-22 15:30:00,90.92,91.04,90.73,90.76,52070.0,77.8792,77.982,77.7164,77.7421,52070.0
2019-10-22 15:40:00,90.75,90.87,90.66,90.87,86951.0,77.7336,77.8364,77.6565,77.8364,86951.0
2019-10-22 15:50:00,90.86,91.01,90.74,90.83,241875.0,77.8278,77.9563,77.725,77.8021,241875.0
2019-10-23 09:30:00,90.88,91.27,90.67,90.67,92471.0,77.8449,78.179,77.665,77.665,92471.0
2019-10-23 09:40:00,90.68,90.98,90.54,90.98,46291.0,77.6736,77.9306,77.5537,77.9306,46291.0
2019-10-23 09:50:00,91.05,91.13,90.94,91.04,13673.0,77.9905,78.0591,77.8963,77.982,13673.0
2019-10-23 10:00:00,91.06,91.34,91.01,91.19,50747.0,77.9991,78.2389,77.9563,78.1105,50747.0
2019-10-23 10:10:00,91.22,91.33,91.09,91.13,48426.0,78.1362,78.2304,78.0248,78.0591,48426.0
2019-10-23 10:20:00,91.14,91.32,91.12,91.32,69878.0,78.0676,78.2218,78.0505,78.2218,69878.0
2019-10-23 10:30:00,91.28,91.32,91.1,91.28,59780.0,78.1876,78.2218,78.0334,78.1876,59780.0
2019-10-23 10:40:00,91.29,91.41,91.29,91.32,11916.0,78.1961,78.2989,78.1961,78.2218,11916.0
2019-10-23 10:50:00,91.35,91.43,91.29,91.3,16289.0,78.2475,78.316,78.1961,78.2047,16289.0
2019-10-23 11:00:00,91.3,91.31,91.18,91.18,12868.0,78.2047,78.2133,78.1019,78.1019,12868.0
2019-10-23 11:10:00,91.17,91.19,91.09,91.09,11223.0,78.0933,78.1105,78.0248,78.0248,11223.0
2019-10-23 11:20:00,91.08,91.11,90.96,91.11,16671.0,78.0162,78.0419,77.9135,78.0419,16671.0
2019-10-23 11:30:00,91.12,91.15,90.96,91.02,21509.0,78.0505,78.0762,77.9135,77.9648,21509.0
2019-10-23 11:40:00,91.02,91.16,91.0,91.1,14823.0,77.9648,78.0848,77.9477,78.0334,14823.0
2019-10-23 11:50:00,91.12,91.16,91.1,91.12,9275.0,78.0505,78.0848,78.0334,78.0505,9275.0
2019-10-23 12:00:00,91.13,91.15,91.09,91.1,46389.0,78.0591,78.0762,78.0248,78.0334,46389.0
2019-10-23 12:10:00,91.1,91.24,91.1,91.2,15457.0,78.0334,78.1533,78.0334,78.119,15457.0
2019-10-23 12:20:00,91.2,91.2,91.1,91.12,13253.0,78.119,78.119,78.0334,78.0505,13253.0
2019-10-23 12:30:00,91.12,91.13,91.03,91.06,42273.0,78.0505,78.0591,77.9734,77.9991,42273.0
2019-10-23 12:40:00,91.06,91.07,90.99,91.02,18255.0,77.9991,78.0077,77.9392,77.9648,18255.0
2019-10-23 12:50:00,91.01,91.02,90.85,90.92,59667.0,77.9563,77.9648,77.8192,77.8792,59667.0
2019-10-23 13:00:00,90.92,90.93,90.72,90.73,22161.0,77.8792,77.8878,77.7079,77.7164,22161.0
2019-10-23 13:10:00,90.73,90.84,90.71,90.81,11863.0,77.7164,77.8107,77.6993,77.785,11863.0
2019-10-23 13:20:00,90.82,91.01,90.79,90.98,24227.0,77.7935,77.9563,77.7678,77.9306,24227.0
2019-10-23 13:30:00,91.0,91.08,90.99,91.01,13779.0,77.9477,78.0162,77.9392,77.9563,13779.0
2019-10-23 13:40:00,91.0,91.13,91.0,91.02,45039.0,77.9477,78.0591,77.9477,77.9648,45039.0
2019-10-23 13:50:00,91.01,91.14,91.01,91.14,33981.0,77.9563,78.0676,77.9563,78.0676,33981.0
2019-10-23 14:00:00,91.14,91.16,91.09,91.15,13919.0,78.0676,78.0848,78.0248,78.0762,13919.0
2019-10-23 14:10:00,91.15,91.23,91.14,91.2,29833.0,78.0762,78.1447,78.0676,78.119,29833.0
2019-10-23 14:20:00,91.2,91.32,91.19,91.31,84792.0,78.119,78.2218,78.1105,78.2133,84792.0
2019-10-23 14:30:00,91.31,91.34,91.24,91.28,72301.0,78.2133,78.2389,78.1533,78.1876,72301.0
2019-10-23 14:40:00,91.28,91.45,91.28,91.35,32704.0,78.1876,78.3332,78.1876,78.2475,32704.0
2019-10-23 14:50:00,91.37,91.49,91.32,91.49,17335.0,78.2646,78.3674,78.2218,78.3674,17335.0
2019-10-23 15:00:00,91.47,91.53,91.4,91.5,30805.0,78.3503,78.4017,78.2903,78.376,30805.0
2019-10-23 15:10:00,91.52,91.58,91.47,91.5,32787.0,78.3931,78.4445,78.3503,78.376,32787.0
2019-10-23 15:20:00,91.51,91.56,91.43,91.51,61208.0,78.3846,78.4274,78.316,78.3846,61208.0
2019-10-23 15:30:00,91.49,91.64,91.48,91.63,39828.0,78.3674,78.4959,78.3589,78.4874,39828.0
2019-10-23 15:40:00,91.62,91.69,91.58,91.67,42462.0,78.4788,78.5387,78.4445,78.5216,42462.0
2019-10-23 15:50:00,91.67,91.94,91.66,91.87,170181.0,78.5216,78.7529,78.5131,78.6929,170181.0
2019-10-24 09:30:00,92.2,92.45,91.55,91.89,102775.0,78.9756,79.1897,78.4188,78.7101,102775.0
2019-10-24 09:40:00,91.89,91.95,91.57,91.65,84376.0,78.7101,78.7615,78.436,78.5045,84376.0
2019-10-24 09:50:00,91.65,91.91,91.65,91.66,18262.0,78.5045,78.7272,78.5045,78.5131,18262.0
2019-10-24 10:00:00,91.67,91.9,91.64,91.89,22011.0,78.5216,78.7186,78.4959,78.7101,22011.0
2019-10-24 10:10:00,91.9,92.06,91.88,92.01,33364.0,78.7186,78.8557,78.7015,78.8129,33364.0
2019-10-24 10:20:00,92.01,92.3,92.0,92.23,31254.0,78.8129,79.0613,78.8043,79.0013,31254.0
2019-10-24 10:30:00,92.2,92.2,91.99,92.06,47662.0,78.9756,78.9756,78.7957,78.8557,47662.0
2019-10-24 10:40:00,92.06,92.22,92.0,92.22,21612.0,78.8557,78.9927,78.8043,78.9927,21612.0
2019-10-24 10:50:00,92.2,92.35,92.2,92.28,26250.0,78.9756,79.1041,78.9756,79.0441,26250.0
2019-10-24 11:00:00,92.28,92.42,92.27,92.36,53911.0,79.0441,79.164,79.0356,79.1126,53911.0
2019-10-24 11:10:00,92.37,92.49,92.33,92.35,24788.0,79.1212,79.224,79.087,79.1041,24788.0
2019-10-24 11:20:00,92.36,92.45,92.35,92.44,13811.0,79.1126,79.1897,79.1041,79.1812,13811.0
2019-10-24 11:30:00,92.45,92.45,92.33,92.37,17268.0,79.1897,79.1897,79.087,79.1212,17268.0
2019-10-24 11:40:00,92.38,92.4,92.22,92.3,52788.0,79.1298,79.1469,78.9927,79.0613,52788.0
2019-10-24 11:50:00,92.31,92.31,92.18,92.26,21703.0,79.0698,79.0698,78.9585,79.027,21703.0
2019-10-24 12:00:00,92.25,92.28,92.07,92.07,10019.0,79.0184,79.0441,78.8642,78.8642,10019.0
2019-10-24 12:10:00,92.1,92.12,92.0,92.07,27807.0,78.8899,78.9071,78.8043,78.8642,27807.0
2019-10-24 12:20:00,92.07,92.1,91.99,92.09,18997.0,78.8642,78.8899,78.7957,78.8814,18997.0
2019-10-24 12:30:00,92.08,92.1,92.0,92.06,15740.0,78.8728,78.8899,78.8043,78.8557,15740.0
2019-10-24 12:40:00,92.06,92.12,92.03,92.11,6917.0,78.8557,78.9071,78.83,78.8985,6917.0
2019-10-24 12:50:00,92.1,92.12,91.99,92.0,31040.0,78.8899,78.9071,78.7957,78.8043,31040.0
2019-10-24 13:00:00,92.0,92.07,91.85,91.85,14249.0,78.8043,78.8642,78.6758,78.6758,14249.0
2019-10-24 13:10:00,91.86,91.95,91.81,91.88,27875.0,78.6844,78.7615,78.6415,78.7015,27875.0
2019-10-24 13:20:00,91.89,91.98,91.87,91.93,27545.0,78.7101,78.7872,78.6929,78.7443,27545.0
2019-10-24 13:30:00,91.91,91.92,91.83,91.83,13325.0,78.7272,78.7358,78.6587,78.6587,13325.0
2019-10-24 13:40:00,91.86,91.9,91.76,91.9,31138.0,78.6844,78.7186,78.5987,78.7186,31138.0
2019-10-24 13:50:00,91.88,91.88,91.79,91.83,15147.0,78.7015,78.7015,78.6244,78.6587,15147.0
2019-10-24 14:00:00,91.84,91.91,91.81,91.84,28622.0,78.6672,78.7272,78.6415,78.6672,28622.0
2019-10-24 14:10:00,91.86,91.9,91.79,91.8,19475.0,78.6844,78.7186,78.6244,78.633,19475.0
2019-10-24 14:20:00,91.8,91.99,91.79,91.92,20708.0,78.633,78.7957,78.6244,78.7358,20708.0
2019-10-24 14:30:00,91.91,92.11,91.91,92.11,15166.0,78.7272,78.8985,78.7272,78.8985,15166.0
2019-10-24 14:40:00,92.1,92.14,92.08,92.09,12183.0,78.8899,78.9242,78.8728,78.8814,12183.0
2019-10-24 14:50:00,92.1,92.17,92.09,92.14,20329.0,78.8899,78.9499,78.8814,78.9242,20329.0
2019-10-24 15:00:00,92.15,92.24,92.13,92.17,21131.0,78.9328,79.0099,78.9156,78.9499,21131.0
2019-10-24 15:10:00,92.17,92.18,92.04,92.06,17241.0,78.9499,78.9585,78.8385,78.8557,17241.0
2019-10-24 15:20:00,92.04,92.08,92.02,92.06,15625.0,78.8385,78.8728,78.8214,78.8557,15625.0
2019-10-24 15:30:00,92.07,92.07,91.99,92.05,31882.0,78.8642,78.8642,78.7957,78.8471,31882.0
2019-10-24 15:40:00,92.05,92.09,91.95,91.99,53753.0,78.8471,78.8814,78.7615,78.7957,53753.0
2019-10-24 15:50:00,91.98,92.19,91.98,92.08,106055.0,78.7872,78.967,78.7872,78.8728,106055.0
2019-10-25 09:30:00,91.73,91.85,91.15,91.42,66410.0,78.573,78.6758,78.0762,78.3075,66410.0
2019-10-25 09:40:00,91.42,91.77,91.14,91.66,72511.0,78.3075,78.6073,78.0676,78.5131,72511.0
2019-10-25 09:50:00,91.66,91.69,91.48,91.68,32459.0,78.5131,78.5387,78.3589,78.5302,32459.0
2019-10-25 10:00:00,91.68,91.86,91.57,91.81,23396.0,78.5302,78.6844,78.436,78.6415,23396.0
2019-10-25 10:10:00,91.81,91.87,91.76,91.81,22851.0,78.6415,78.6929,78.5987,78.6415,22851.0
2019-10-25 10:20:00,91.82,91.87,91.71,91.73,29136.0,78.6501,78.6929,78.5559,78.573,29136.0
2019-10-25 10:30:00,91.71,91.76,91.57,91.57,43491.0,78.5559,78.5987,78.436,78.436,43491.0
2019-10-25 10:40:00,91.57,91.73,91.53,91.73,25347.0,78.436,78.573,78.4017,78.573,25347.0
2019-10-25 10:50:00,91.72,91.74,91.59,91.66,35348.0,78.5644,78.5816,78.4531,78.5131,35348.0
2019-10-25 11:00:00,91.66,91.69,91.55,91.61,86797.0,78.5131,78.5387,78.4188,78.4702,86797.0
2019-10-25 11:10:00,91.61,91.65,91.4,91.44,120446.0,78.4702,78.5045,78.2903,78.3246,120446.0
2019-10-25 11:20:00,91.44,91.64,91.34,91.59,93892.0,78.3246,78.4959,78.2389,78.4531,93892.0
2019-10-25 11:30:00,91.61,91.75,91.48,91.48,17094.0,78.4702,78.5901,78.3589,78.3589,17094.0
2019-10-25 11:40:00,91.52,91.65,91.51,91.54,11256.0,78.3931,78.5045,78.3846,78.4103,11256.0
2019-10-25 11:50:00,91.54,91.6,91.44,91.45,10557.0,78.4103,78.4617,78.3246,78.3332,10557.0
2019-10-25 12:00:00,91.44,91.45,91.31,91.37,13736.0,78.3246,78.3332,78.2133,78.2646,13736.0
2019-10-25 12:10:00,91.36,91.44,91.36,91.43,9605.0,78.2561,78.3246,78.2561,78.316,9605.0
2019-10-25 12:20:00,91.44,91.47,91.36,91.38,11121.0,78.3246,78.3503,78.2561,78.2732,11121.0
2019-10-25 12:30:00,91.38,91.41,91.32,91.36,9836.0,78.2732,78.2989,78.2218,78.2561,9836.0
2019-10-25 12:40:00,91.35,91.36,91.28,91.32,8534.0,78.2475,78.2561,78.1876,78.2218,8534.0
2019-10-25 12:50:00,91.32,91.32,91.27,91.29,9224.0,78.2218,78.2218,78.179,78.1961,9224.0
2019-10-25 13:00:00,91.29,91.29,91.17,91.19,22819.0,78.1961,78.1961,78.0933,78.1105,22819.0
2019-10-25 13:10:00,91.21,91.24,91.17,91.18,8128.0,78.1276,78.1533,78.0933,78.1019,8128.0
2019-10-25 13:20:00,91.19,91.2,91.15,91.16,7806.0,78.1105,78.119,78.0762,78.0848,7806.0
2019-10-25 13:30:00,91.15,91.21,91.13,91.15,10338.0,78.0762,78.1276,78.0591,78.0762,10338.0
2019-10-25 13:40:00,91.14,91.26,91.14,91.24,9206.0,78.0676,78.1704,78.0676,78.1533,9206.0
2019-10-25 13:50:00,91.24,91.39,91.21,91.35,13683.0,78.1533,78.2818,78.1276,78.2475,13683.0
2019-10-25 14:00:00,91.35,91.37,91.2,91.27,41035.0,78.2475,78.2646,78.119,78.179,41035.0
2019-10-25 14:10:00,91.26,91.28,91.17,91.2,55300.0,78.1704,78.1876,78.0933,78.119,55300.0
2019-10-25 14:20:00,91.19,91.28,91.18,91.2,23928.0,78.1105,78.1876,78.1019,78.119,23928.0
2019-10-25 14:30:00,91.2,91.21,91.07,91.15,91807.0,78.119,78.1276,78.0077,78.0762,91807.0
2019-10-25 14:40:00,91.14,91.18,91.08,91.18,81912.0,78.0676,78.1019,78.0162,78.1019,81912.0
2019-10-25 14:50:00,91.15,91.29,91.11,91.26,67037.0,78.0762,78.1961,78.0419,78.1704,67037.0
2019-10-25 15:00:00,91.24,91.25,91.0,91.01,21831.0,78.1533,78.1619,77.9477,77.9563,21831.0
2019-10-25 15:10:00,91.01,91.01,90.93,90.95,53033.0,77.9563,77.9563,77.8878,77.9049,53033.0
2019-10-25 15:20:00,90.96,90.97,90.92,90.95,40247.0,77.9135,77.922,77.8792,77.9049,40247.0
2019-10-25 15:30:00,90.95,90.98,90.88,90.9,46736.0,77.9049,77.9306,77.8449,77.8621,46736.0
2019-10-25 15:40:00,90.89,90.9,90.85,90.86,54151.0,77.8535,77.8621,77.8192,77.8278,54151.0
2019-10-25 15:50:00,90.86,91.0,90.84,90.84,153554.0,77.8278,77.9477,77.8107,77.8107,153554.0
2019-10-28 09:30:00,87.77,88.44,87.4,87.83,969541.0,75.181,75.7549,74.8641,75.2324,969541.0
2019-10-28 09:40:00,87.82,88.18,87.58,87.62,700798.0,75.2238,75.5322,75.0183,75.0525,700798.0
2019-10-28 09:50:00,87.64,88.07,87.51,87.94,536666.0,75.0696,75.438,74.9583,75.3266,536666.0
2019-10-28 10:00:00,87.92,87.99,87.0,87.06,595337.0,75.3095,75.3694,74.5214,74.5728,595337.0
2019-10-28 10:10:00,87.06,87.64,87.0,87.16,555106.0,74.5728,75.0696,74.5214,74.6585,555106.0
2019-10-28 10:20:00,87.16,87.64,87.07,87.35,219864.0,74.6585,75.0696,74.5814,74.8212,219864.0
2019-10-28 10:30:00,87.31,87.46,86.96,87.17,287827.0,74.787,74.9155,74.4872,74.6671,287827.0
2019-10-28 10:40:00,87.17,87.32,87.12,87.18,239903.0,74.6671,74.7955,74.6242,74.6756,239903.0
2019-10-28 10:50:00,87.18,87.31,87.05,87.14,210875.0,74.6756,74.787,74.5643,74.6414,210875.0
2019-10-28 11:00:00,87.15,87.15,86.82,86.99,323024.0,74.6499,74.6499,74.3673,74.5129,323024.0
2019-10-28 11:10:00,87.0,87.03,86.73,86.83,185589.0,74.5214,74.5471,74.2902,74.3758,185589.0
2019-10-28 11:20:00,86.8,86.86,86.59,86.63,143778.0,74.3501,74.4015,74.1703,74.2045,143778.0
2019-10-28 11:30:00,86.64,86.76,86.57,86.69,257417.0,74.2131,74.3159,74.1531,74.2559,257417.0
2019-10-28 11:40:00,86.7,86.83,86.6,86.76,154741.0,74.2645,74.3758,74.1788,74.3159,154741.0
2019-10-28 11:50:00,86.75,86.89,86.34,86.36,219218.0,74.3073,74.4272,73.9561,73.9732,219218.0
2019-10-28 12:00:00,86.36,86.47,86.21,86.36,253582.0,73.9732,74.0675,73.8448,73.9732,253582.0
2019-10-28 12:10:00,86.34,86.46,86.13,86.45,124184.0,73.9561,74.0589,73.7762,74.0503,124184.0
2019-10-28 12:20:00,86.45,86.97,86.45,86.86,202888.0,74.0503,74.4957,74.0503,74.4015,202888.0
2019-10-28 12:30:00,86.85,86.98,86.77,86.92,176815.0,74.393,74.5043,74.3244,74.4529,176815.0
2019-10-28 12:40:00,86.96,87.0,86.86,86.94,127358.0,74.4872,74.5214,74.4015,74.47,127358.0
2019-10-28 12:50:00,86.94,86.97,86.84,86.86,85604.0,74.47,74.4957,74.3844,74.4015,85604.0
2019-10-28 13:00:00,86.86,86.91,86.81,86.83,62630.0,74.4015,74.4444,74.3587,74.3758,62630.0
2019-10-28 13:10:00,86.83,86.86,86.64,86.66,210710.0,74.3758,74.4015,74.2131,74.2302,210710.0
2019-10-28 13:20:00,86.65,86.65,86.5,86.5,132558.0,74.2216,74.2216,74.0932,74.0932,132558.0
2019-10-28 13:30:00,86.52,86.61,86.45,86.56,149224.0,74.1103,74.1874,74.0503,74.1446,149224.0
2019-10-28 13:40:00,86.57,86.61,86.36,86.39,103072.0,74.1531,74.1874,73.9732,73.9989,103072.0
2019-10-28 13:50:00,86.39,86.43,86.33,86.36,222322.0,73.9989,74.0332,73.9475,73.9732,222322.0
2019-10-28 14:00:00,86.38,86.44,86.1,86.1,158098.0,73.9904,74.0418,73.7505,73.7505,158098.0
2019-10-28 14:10:00,86.12,86.24,86.09,86.11,115307.0,73.7677,73.8705,73.742,73.7591,115307.0
2019-10-28 14:20:00,86.12,86.19,86.01,86.03,92049.0,73.7677,73.8276,73.6734,73.6906,92049.0
2019-10-28 14:30:00,86.05,86.29,85.96,86.19,143873.0,73.7077,73.9133,73.6306,73.8276,143873.0
2019-10-28 14:40:00,86.2,86.47,86.2,86.42,173662.0,73.8362,74.0675,73.8362,74.0246,173662.0
2019-10-28 14:50:00,86.41,86.41,86.3,86.36,101919.0,74.0161,74.0161,73.9218,73.9732,101919.0
2019-10-28 15:00:00,86.37,86.52,86.37,86.39,209317.0,73.9818,74.1103,73.9818,73.9989,209317.0
2019-10-28 15:10:00,86.38,86.61,86.33,86.55,89637.0,73.9904,74.1874,73.9475,74.136,89637.0
2019-10-28 15:20:00,86.54,86.63,86.46,86.53,111769.0,74.1274,74.2045,74.0589,74.1189,111769.0
2019-10-28 15:30:00,86.52,86.53,86.24,86.26,162580.0,74.1103,74.1189,73.8705,73.8876,162580.0
2019-10-28 15:40:00,86.27,86.3,86.1,86.17,220255.0,73.8961,73.9218,73.7505,73.8105,220255.0
2019-10-28 15:50:00,86.18,86.2,85.81,85.87,970905.0,73.8191,73.8362,73.5021,73.5535,970905.0
2019-10-29 09:30:00,86.0,86.86,85.87,86.51,290865.0,73.6649,74.4015,73.5535,74.1017,290865.0
2019-10-29 09:40:00,86.51,87.05,86.4,86.88,227388.0,74.1017,74.5643,74.0075,74.4187,227388.0
2019-10-29 09:50:00,86.84,86.87,86.0,86.68,84904.0,74.3844,74.4101,73.6649,74.2473,84904.0
2019-10-29 10:00:00,86.66,87.02,86.64,86.95,128906.0,74.2302,74.5386,74.2131,74.4786,128906.0
2019-10-29 10:10:00,86.95,86.99,86.77,86.8,104081.0,74.4786,74.5129,74.3244,74.3501,104081.0
2019-10-29 10:20:00,86.81,86.97,86.78,86.83,95062.0,74.3587,74.4957,74.333,74.3758,95062.0
2019-10-29 10:30:00,86.82,86.86,86.67,86.76,80318.0,74.3673,74.4015,74.2388,74.3159,80318.0
2019-10-29 10:40:00,86.78,86.93,86.76,86.77,85407.0,74.333,74.4615,74.3159,74.3244,85407.0
2019-10-29 10:50:00,86.76,87.1,86.76,86.98,126388.0,74.3159,74.6071,74.3159,74.5043,126388.0
2019-10-29 11:00:00,86.95,87.28,86.9,87.22,145670.0,74.4786,74.7613,74.4358,74.7099,145670.0
2019-10-29 11:10:00,87.21,87.23,86.88,86.93,62767.0,74.7013,74.7185,74.4187,74.4615,62767.0
2019-10-29 11:20:00,86.94,86.96,86.82,86.84,77651.0,74.47,74.4872,74.3673,74.3844,77651.0
2019-10-29 11:30:00,86.84,86.86,86.61,86.67,65198.0,74.3844,74.4015,74.1874,74.2388,65198.0
2019-10-29 11:40:00,86.69,86.71,86.58,86.68,102833.0,74.2559,74.273,74.1617,74.2473,102833.0
2019-10-29 11:50:00,86.7,86.86,86.65,86.73,74818.0,74.2645,74.4015,74.2216,74.2902,74818.0
2019-10-29 12:00:00,86.73,86.89,86.66,86.82,70045.0,74.2902,74.4272,74.2302,74.3673,70045.0
2019-10-29 12:10:00,86.83,86.84,86.64,86.66,37980.0,74.3758,74.3844,74.2131,74.2302,37980.0
2019-10-29 12:20:00,86.66,86.77,86.65,86.76,34355.0,74.2302,74.3244,74.2216,74.3159,34355.0
2019-10-29 12:30:00,86.77,86.79,86.69,86.72,91149.0,74.3244,74.3416,74.2559,74.2816,91149.0
2019-10-29 12:40:00,86.71,86.75,86.65,86.72,39804.0,74.273,74.3073,74.2216,74.2816,39804.0
2019-10-29 12:50:00,86.72,86.76,86.66,86.71,86688.0,74.2816,74.3159,74.2302,74.273,86688.0
2019-10-29 13:00:00,86.7,86.78,86.7,86.73,45739.0,74.2645,74.333,74.2645,74.2902,45739.0
2019-10-29 13:10:00,86.74,86.8,86.71,86.75,34944.0,74.2987,74.3501,74.273,74.3073,34944.0
2019-10-29 13:20:00,86.77,86.92,86.72,86.81,48145.0,74.3244,74.4529,74.2816,74.3587,48145.0
2019-10-29 13:30:00,86.81,86.93,86.81,86.91,31614.0,74.3587,74.4615,74.3587,74.4444,31614.0
2019-10-29 13:40:00,86.9,86.91,86.78,86.83,34410.0,74.4358,74.4444,74.333,74.3758,34410.0
2019-10-29 13:50:00,86.85,86.96,86.83,86.84,57115.0,74.393,74.4872,74.3758,74.3844,57115.0
2019-10-29 14:00:00,86.85,86.87,86.74,86.76,114575.0,74.393,74.4101,74.2987,74.3159,114575.0
2019-10-29 14:10:00,86.76,86.84,86.72,86.79,33213.0,74.3159,74.3844,74.2816,74.3416,33213.0
2019-10-29 14:20:00,86.78,86.82,86.74,86.8,31944.0,74.333,74.3673,74.2987,74.3501,31944.0
2019-10-29 14:30:00,86.79,86.83,86.76,86.79,35102.0,74.3416,74.3758,74.3159,74.3416,35102.0
2019-10-29 14:40:00,86.78,86.8,86.57,86.58,61034.0,74.333,74.3501,74.1531,74.1617,61034.0
2019-10-29 14:50:00,86.58,86.69,86.54,86.55,90020.0,74.1617,74.2559,74.1274,74.136,90020.0
2019-10-29 15:00:00,86.56,86.72,86.5,86.5,68943.0,74.1446,74.2816,74.0932,74.0932,68943.0
2019-10-29 15:10:00,86.52,86.58,86.44,86.45,42558.0,74.1103,74.1617,74.0418,74.0503,42558.0
2019-10-29 15:20:00,86.46,86.51,86.42,86.5,57015.0,74.0589,74.1017,74.0246,74.0932,57015.0
2019-10-29 15:30:00,86.51,86.52,86.26,86.26,100017.0,74.1017,74.1103,73.8876,73.8876,100017.0
2019-10-29 15:40:00,86.28,86.4,86.2,86.4,146489.0,73.9047,74.0075,73.8362,74.0075,146489.0
2019-10-29 15:50:00,86.4,86.74,86.36,86.62,448137.0,74.0075,74.2987,73.9732,74.1959,448137.0
2019-10-30 09:30:00,87.19,87.36,86.55,86.66,145079.0,74.6842,74.8298,74.136,74.2302,145079.0
2019-10-30 09:40:00,86.68,86.75,86.54,86.7,61418.0,74.2473,74.3073,74.1274,74.2645,61418.0
2019-10-30 09:50:00,86.69,86.72,86.48,86.49,98962.0,74.2559,74.2816,74.076,74.0846,98962.0
2019-10-30 10:00:00,86.48,86.91,86.48,86.73,60161.0,74.076,74.4444,74.076,74.2902,60161.0
2019-10-30 10:10:00,86.75,86.77,86.55,86.55,58307.0,74.3073,74.3244,74.136,74.136,58307.0
2019-10-30 10:20:00,86.58,86.71,86.55,86.71,42293.0,74.1617,74.273,74.136,74.273,42293.0
2019-10-30 10:30:00,86.7,86.82,86.62,86.78,39735.0,74.2645,74.3673,74.1959,74.333,39735.0
2019-10-30 10:40:00,86.79,86.79,86.64,86.66,21739.0,74.3416,74.3416,74.2131,74.2302,21739.0
2019-10-30 10:50:00,86.66,86.78,86.6,86.76,51483.0,74.2302,74.333,74.1788,74.3159,51483.0
2019-10-30 11:00:00,86.77,86.91,86.76,86.81,17944.0,74.3244,74.4444,74.3159,74.3587,17944.0
2019-10-30 11:10:00,86.82,86.93,86.72,86.89,56537.0,74.3673,74.4615,74.2816,74.4272,56537.0
2019-10-30 11:20:00,86.9,86.93,86.78,86.92,49865.0,74.4358,74.4615,74.333,74.4529,49865.0
2019-10-30 11:30:00,86.9,86.94,86.85,86.89,60873.0,74.4358,74.47,74.393,74.4272,60873.0
2019-10-30 11:40:00,86.88,86.89,86.81,86.89,64330.0,74.4187,74.4272,74.3587,74.4272,64330.0
2019-10-30 11:50:00,86.88,86.98,86.87,86.97,26612.0,74.4187,74.5043,74.4101,74.4957,26612.0
2019-10-30 12:00:00,86.97,87.01,86.91,86.97,54673.0,74.4957,74.53,74.4444,74.4957,54673.0
2019-10-30 12:10:00,86.97,87.0,86.94,86.97,40784.0,74.4957,74.5214,74.47,74.4957,40784.0
2019-10-30 12:20:00,86.98,87.04,86.96,87.0,27302.0,74.5043,74.5557,74.4872,74.5214,27302.0
2019-10-30 12:30:00,87.01,87.04,86.96,87.01,42825.0,74.53,74.5557,74.4872,74.53,42825.0
2019-10-30 12:40:00,87.01,87.02,86.91,87.02,89731.0,74.53,74.5386,74.4444,74.5386,89731.0
2019-10-30 12:50:00,87.01,87.11,86.86,86.89,59698.0,74.53,74.6157,74.4015,74.4272,59698.0
2019-10-30 13:00:00,86.87,86.87,86.64,86.73,41680.0,74.4101,74.4101,74.2131,74.2902,41680.0
2019-10-30 13:10:00,86.72,86.72,86.61,86.72,29267.0,74.2816,74.2816,74.1874,74.2816,29267.0
2019-10-30 13:20:00,86.73,86.8,86.7,86.76,29062.0,74.2902,74.3501,74.2645,74.3159,29062.0
2019-10-30 13:30:00,86.75,86.81,86.73,86.76,21291.0,74.3073,74.3587,74.2902,74.3159,21291.0
2019-10-30 13:40:00,86.75,86.81,86.68,86.76,41018.0,74.3073,74.3587,74.2473,74.3159,41018.0
2019-10-30 13:50:00,86.76,86.79,86.69,86.69,33691.0,74.3159,74.3416,74.2559,74.2559,33691.0
2019-10-30 14:00:00,86.7,86.72,86.59,86.7,31747.0,74.2645,74.2816,74.1703,74.2645,31747.0
2019-10-30 14:10:00,86.69,86.76,86.63,86.67,34776.0,74.2559,74.3159,74.2045,74.2388,34776.0
2019-10-30 14:20:00,86.66,86.7,86.59,86.66,27599.0,74.2302,74.2645,74.1703,74.2302,27599.0
2019-10-30 14:30:00,86.66,86.67,86.48,86.53,55689.0,74.2302,74.2388,74.076,74.1189,55689.0
2019-10-30 14:40:00,86.55,86.77,86.55,86.67,33746.0,74.136,74.3244,74.136,74.2388,33746.0
2019-10-30 14:50:00,86.67,87.02,86.67,87.02,94236.0,74.2388,74.5386,74.2388,74.5386,94236.0
2019-10-30 15:00:00,87.02,87.25,87.02,87.19,54728.0,74.5386,74.7356,74.5386,74.6842,54728.0
2019-10-30 15:10:00,87.19,87.34,87.18,87.31,69927.0,74.6842,74.8127,74.6756,74.787,69927.0
2019-10-30 15:20:00,87.31,87.5,87.3,87.46,75020.0,74.787,74.9497,74.7784,74.9155,75020.0
2019-10-30 15:30:00,87.47,87.67,87.43,87.61,154693.0,74.924,75.0953,74.8898,75.0439,154693.0
2019-10-30 15:40:00,87.62,87.64,87.58,87.6,101813.0,75.0525,75.0696,75.0183,75.0354,101813.0
2019-10-30 15:50:00,87.61,87.72,87.59,87.68,281620.0,75.0439,75.1382,75.0268,75.1039,281620.0
2019-10-31 09:30:00,87.9,88.36,87.43,88.36,156300.0,75.2924,75.6864,74.8898,75.6864,156300.0
2019-10-31 09:40:00,88.3,88.75,88.0,88.45,144724.0,75.635,76.0204,75.378,75.7635,144724.0
2019-10-31 09:50:00,88.41,88.66,88.01,88.17,66071.0,75.7292,75.9433,75.3866,75.5236,66071.0
2019-10-31 10:00:00,88.17,88.35,88.08,88.1,46257.0,75.5236,75.6778,75.4465,75.4637,46257.0
2019-10-31 10:10:00,88.1,88.31,87.94,88.23,59470.0,75.4637,75.6435,75.3266,75.575,59470.0
2019-10-31 10:20:00,88.24,88.4,88.18,88.2,95178.0,75.5836,75.7206,75.5322,75.5493,95178.0
2019-10-31 10:30:00,88.22,88.35,88.08,88.24,56454.0,75.5665,75.6778,75.4465,75.5836,56454.0
2019-10-31 10:40:00,88.22,88.3,88.1,88.18,91753.0,75.5665,75.635,75.4637,75.5322,91753.0
2019-10-31 10:50:00,88.17,88.39,88.12,88.36,185296.0,75.5236,75.7121,75.4808,75.6864,185296.0
2019-10-31 11:00:00,88.36,88.44,88.35,88.36,57400.0,75.6864,75.7549,75.6778,75.6864,57400.0
2019-10-31 11:10:00,88.35,88.47,88.32,88.39,43490.0,75.6778,75.7806,75.6521,75.7121,43490.0
2019-10-31 11:20:00,88.38,88.51,88.37,88.42,33813.0,75.7035,75.8149,75.6949,75.7378,33813.0
2019-10-31 11:30:00,88.41,88.43,88.3,88.33,65055.0,75.7292,75.7463,75.635,75.6607,65055.0
2019-10-31 11:40:00,88.32,88.38,88.3,88.34,230872.0,75.6521,75.7035,75.635,75.6692,230872.0
2019-10-31 11:50:00,88.34,88.37,88.15,88.27,74107.0,75.6692,75.6949,75.5065,75.6093,74107.0
2019-10-31 12:00:00,88.27,88.3,88.17,88.29,32000.0,75.6093,75.635,75.5236,75.6264,32000.0
2019-10-31 12:10:00,88.28,88.29,88.19,88.25,34492.0,75.6179,75.6264,75.5408,75.5922,34492.0
2019-10-31 12:20:00,88.25,88.27,88.06,88.1,26867.0,75.5922,75.6093,75.4294,75.4637,26867.0
2019-10-31 12:30:00,88.09,88.1,87.9,87.9,31966.0,75.4551,75.4637,75.2924,75.2924,31966.0
2019-10-31 12:40:00,87.88,87.93,87.79,87.81,26733.0,75.2752,75.3181,75.1981,75.2153,26733.0
2019-10-31 12:50:00,87.8,88.03,87.76,87.98,24131.0,75.2067,75.4037,75.1724,75.3609,24131.0
2019-10-31 13:00:00,87.98,88.01,87.83,87.89,74702.0,75.3609,75.3866,75.2324,75.2838,74702.0
2019-10-31 13:10:00,87.89,87.89,87.64,87.64,30805.0,75.2838,75.2838,75.0696,75.0696,30805.0
2019-10-31 13:20:00,87.64,87.77,87.53,87.76,83066.0,75.0696,75.181,74.9754,75.1724,83066.0
2019-10-31 13:30:00,87.76,87.83,87.68,87.74,39806.0,75.1724,75.2324,75.1039,75.1553,39806.0
2019-10-31 13:40:00,87.73,87.89,87.69,87.8,24866.0,75.1467,75.2838,75.1125,75.2067,24866.0
2019-10-31 13:50:00,87.77,87.89,87.73,87.8,87205.0,75.181,75.2838,75.1467,75.2067,87205.0
2019-10-31 14:00:00,87.79,87.82,87.65,87.65,238956.0,75.1981,75.2238,75.0782,75.0782,238956.0
2019-10-31 14:10:00,87.64,87.75,87.61,87.72,61276.0,75.0696,75.1639,75.0439,75.1382,61276.0
2019-10-31 14:20:00,87.72,87.82,87.66,87.79,50788.0,75.1382,75.2238,75.0868,75.1981,50788.0
2019-10-31 14:30:00,87.79,87.83,87.74,87.76,52420.0,75.1981,75.2324,75.1553,75.1724,52420.0
2019-10-31 14:40:00,87.76,87.76,87.55,87.67,52452.0,75.1724,75.1724,74.9926,75.0953,52452.0
2019-10-31 14:50:00,87.67,87.86,87.66,87.86,35137.0,75.0953,75.2581,75.0868,75.2581,35137.0
2019-10-31 15:00:00,87.87,87.87,87.78,87.84,36900.0,75.2667,75.2667,75.1896,75.241,36900.0
2019-10-31 15:10:00,87.84,87.85,87.79,87.79,62785.0,75.241,75.2495,75.1981,75.1981,62785.0
2019-10-31 15:20:00,87.8,87.88,87.79,87.83,74313.0,75.2067,75.2752,75.1981,75.2324,74313.0
2019-10-31 15:30:00,87.83,87.9,87.63,87.71,119611.0,75.2324,75.2924,75.0611,75.1296,119611.0
2019-10-31 15:40:00,87.71,87.76,87.63,87.72,206930.0,75.1296,75.1724,75.0611,75.1382,206930.0
2019-10-31 15:50:00,87.71,87.77,87.61,87.73,410247.0,75.1296,75.181,75.0439,75.1467,410247.0
2019-11-01 09:30:00,88.18,88.35,87.82,88.33,118769.0,75.5322,75.6778,75.2238,75.6607,118769.0
2019-11-01 09:40:00,88.33,88.64,88.2,88.36,63090.0,75.6607,75.9262,75.5493,75.6864,63090.0
2019-11-01 09:50:00,88.38,88.4,88.04,88.08,92883.0,75.7035,75.7206,75.4123,75.4465,92883.0
2019-11-01 10:00:00,88.11,88.39,88.06,88.31,79881.0,75.4722,75.7121,75.4294,75.6435,79881.0
2019-11-01 10:10:00,88.3,88.34,87.75,87.75,53615.0,75.635,75.6692,75.1639,75.1639,53615.0
2019-11-01 10:20:00,87.77,87.78,87.56,87.59,41123.0,75.181,75.1896,75.0011,75.0268,41123.0
2019-11-01 10:30:00,87.59,87.6,87.27,87.43,370502.0,75.0268,75.0354,74.7527,74.8898,370502.0
2019-11-01 10:40:00,87.42,87.44,87.25,87.32,42862.0,74.8812,74.8983,74.7356,74.7955,42862.0
2019-11-01 10:50:00,87.31,87.38,87.24,87.27,47557.0,74.787,74.8469,74.727,74.7527,47557.0
2019-11-01 11:00:00,87.27,87.27,87.11,87.12,41552.0,74.7527,74.7527,74.6157,74.6242,41552.0
2019-11-01 11:10:00,87.12,87.12,86.93,87.01,43120.0,74.6242,74.6242,74.4615,74.53,43120.0
2019-11-01 11:20:00,87.02,87.11,86.96,87.1,31976.0,74.5386,74.6157,74.4872,74.6071,31976.0
2019-11-01 11:30:00,87.11,87.2,86.99,87.0,26722.0,74.6157,74.6928,74.5129,74.5214,26722.0
2019-11-01 11:40:00,86.99,87.01,86.91,86.92,16952.0,74.5129,74.53,74.4444,74.4529,16952.0
2019-11-01 11:50:00,86.9,86.95,86.84,86.93,21005.0,74.4358,74.4786,74.3844,74.4615,21005.0
2019-11-01 12:00:00,86.93,86.97,86.81,86.97,36615.0,74.4615,74.4957,74.3587,74.4957,36615.0
2019-11-01 12:10:00,86.98,87.02,86.85,86.85,44506.0,74.5043,74.5386,74.393,74.393,44506.0
2019-11-01 12:20:00,86.85,86.97,86.84,86.93,35890.0,74.393,74.4957,74.3844,74.4615,35890.0
2019-11-01 12:30:00,86.95,87.01,86.89,86.95,47554.0,74.4786,74.53,74.4272,74.4786,47554.0
2019-11-01 12:40:00,86.95,87.02,86.9,86.9,87594.0,74.4786,74.5386,74.4358,74.4358,87594.0
2019-11-01 12:50:00,86.9,87.02,86.86,87.01,96781.0,74.4358,74.5386,74.4015,74.53,96781.0
2019-11-01 13:00:00,87.0,87.14,86.96,87.08,36839.0,74.5214,74.6414,74.4872,74.59,36839.0
2019-11-01 13:10:00,87.09,87.09,86.99,87.02,35965.0,74.5985,74.5985,74.5129,74.5386,35965.0
2019-11-01 13:20:00,87.02,87.08,86.96,87.06,29023.0,74.5386,74.59,74.4872,74.5728,29023.0
2019-11-01 13:30:00,87.05,87.09,87.0,87.05,75654.0,74.5643,74.5985,74.5214,74.5643,75654.0
2019-11-01 13:40:00,87.06,87.09,87.0,87.0,79146.0,74.5728,74.5985,74.5214,74.5214,79146.0
2019-11-01 13:50:00,87.01,87.09,87.0,87.07,71451.0,74.53,74.5985,74.5214,74.5814,71451.0
2019-11-01 14:00:00,87.06,87.15,87.02,87.05,164256.0,74.5728,74.6499,74.5386,74.5643,164256.0
2019-11-01 14:10:00,87.05,87.24,87.04,87.08,34467.0,74.5643,74.727,74.5557,74.59,34467.0
2019-11-01 14:20:00,87.07,87.08,86.94,87.02,29873.0,74.5814,74.59,74.47,74.5386,29873.0
2019-11-01 14:30:00,87.01,87.09,87.0,87.02,117275.0,74.53,74.5985,74.5214,74.5386,117275.0
2019-11-01 14:40:00,87.03,87.08,86.99,87.03,123604.0,74.5471,74.59,74.5129,74.5471,123604.0
2019-11-01 14:50:00,87.02,87.07,86.92,86.96,82197.0,74.5386,74.5814,74.4529,74.4872,82197.0
2019-11-01 15:00:00,86.96,87.0,86.89,86.89,46834.0,74.4872,74.5214,74.4272,74.4272,46834.0
2019-11-01 15:10:00,86.9,87.14,86.89,87.08,123018.0,74.4358,74.6414,74.4272,74.59,123018.0
2019-11-01 15:20:00,87.09,87.1,86.99,87.07,49794.0,74.5985,74.6071,74.5129,74.5814,49794.0
2019-11-01 15:30:00,87.08,87.11,86.98,87.06,118150.0,74.59,74.6157,74.5043,74.5728,118150.0
2019-11-01 15:40:00,87.06,87.16,87.01,87.09,138862.0,74.5728,74.6585,74.53,74.5985,138862.0
2019-11-01 15:50:00,87.1,87.44,87.09,87.43,585358.0,74.6071,74.8983,74.5985,74.8898,585358.0
2019-11-04 09:30:00,87.18,87.56,86.92,87.15,128771.0,74.6756,75.0011,74.4529,74.6499,128771.0
2019-11-04 09:40:00,87.16,87.16,86.8,87.05,114737.0,74.6585,74.6585,74.3501,74.5643,114737.0
2019-11-04 09:50:00,87.02,87.28,86.95,87.14,64598.0,74.5386,74.7613,74.4786,74.6414,64598.0
2019-11-04 10:00:00,87.15,87.75,87.15,87.58,55896.0,74.6499,75.1639,74.6499,75.0183,55896.0
2019-11-04 10:10:00,87.59,87.67,87.55,87.64,54994.0,75.0268,75.0953,74.9926,75.0696,54994.0
2019-11-04 10:20:00,87.65,87.65,87.52,87.57,25348.0,75.0782,75.0782,74.9669,75.0097,25348.0
2019-11-04 10:30:00,87.58,87.61,87.45,87.46,14184.0,75.0183,75.0439,74.9069,74.9155,14184.0
2019-11-04 10:40:00,87.44,87.48,87.29,87.37,17545.0,74.8983,74.9326,74.7698,74.8384,17545.0
2019-11-04 10:50:00,87.34,87.46,87.31,87.44,27785.0,74.8127,74.9155,74.787,74.8983,27785.0
2019-11-04 11:00:00,87.43,87.5,87.32,87.47,26093.0,74.8898,74.9497,74.7955,74.924,26093.0
2019-11-04 11:10:00,87.44,87.59,87.4,87.59,23304.0,74.8983,75.0268,74.8641,75.0268,23304.0
2019-11-04 11:20:00,87.6,87.7,87.55,87.56,15983.0,75.0354,75.121,74.9926,75.0011,15983.0
2019-11-04 11:30:00,87.55,87.64,87.48,87.61,16026.0,74.9926,75.0696,74.9326,75.0439,16026.0
2019-11-04 11:40:00,87.61,87.67,87.49,87.51,31854.0,75.0439,75.0953,74.9412,74.9583,31854.0
2019-11-04 11:50:00,87.51,87.56,87.32,87.34,24656.0,74.9583,75.0011,74.7955,74.8127,24656.0
2019-11-04 12:00:00,87.33,87.48,87.28,87.45,17578.0,74.8041,74.9326,74.7613,74.9069,17578.0
2019-11-04 12:10:00,87.46,87.53,87.43,87.5,20024.0,74.9155,74.9754,74.8898,74.9497,20024.0
2019-11-04 12:20:00,87.51,87.52,87.39,87.45,31002.0,74.9583,74.9669,74.8555,74.9069,31002.0
2019-11-04 12:30:00,87.45,87.52,87.38,87.39,17896.0,74.9069,74.9669,74.8469,74.8555,17896.0
2019-11-04 12:40:00,87.39,87.49,87.37,87.44,25418.0,74.8555,74.9412,74.8384,74.8983,25418.0
2019-11-04 12:50:00,87.44,87.52,87.43,87.48,21717.0,74.8983,74.9669,74.8898,74.9326,21717.0
2019-11-04 13:00:00,87.46,87.47,87.38,87.43,21922.0,74.9155,74.924,74.8469,74.8898,21922.0
2019-11-04 13:10:00,87.43,87.45,87.37,87.39,14077.0,74.8898,74.9069,74.8384,74.8555,14077.0
2019-11-04 13:20:00,87.39,87.53,87.37,87.52,36137.0,74.8555,74.9754,74.8384,74.9669,36137.0
2019-11-04 13:30:00,87.53,87.55,87.44,87.52,60786.0,74.9754,74.9926,74.8983,74.9669,60786.0
2019-11-04 13:40:00,87.51,87.56,87.48,87.52,40383.0,74.9583,75.0011,74.9326,74.9669,40383.0
2019-11-04 13:50:00,87.53,87.69,87.51,87.67,65234.0,74.9754,75.1125,74.9583,75.0953,65234.0
2019-11-04 14:00:00,87.67,87.7,87.59,87.6,72274.0,75.0953,75.121,75.0268,75.0354,72274.0
2019-11-04 14:10:00,87.6,87.68,87.54,87.65,53096.0,75.0354,75.1039,74.984,75.0782,53096.0
2019-11-04 14:20:00,87.65,87.69,87.63,87.67,38444.0,75.0782,75.1125,75.0611,75.0953,38444.0
2019-11-04 14:30:00,87.65,87.75,87.59,87.71,49440.0,75.0782,75.1639,75.0268,75.1296,49440.0
2019-11-04 14:40:00,87.72,87.83,87.72,87.83,44582.0,75.1382,75.2324,75.1382,75.2324,44582.0
2019-11-04 14:50:00,87.81,87.9,87.75,87.84,74538.0,75.2153,75.2924,75.1639,75.241,74538.0
2019-11-04 15:00:00,87.83,87.95,87.8,87.92,63242.0,75.2324,75.3352,75.2067,75.3095,63242.0
2019-11-04 15:10:00,87.92,87.97,87.84,87.87,26093.0,75.3095,75.3523,75.241,75.2667,26093.0
2019-11-04 15:20:00,87.89,87.98,87.83,87.87,54378.0,75.2838,75.3609,75.2324,75.2667,54378.0
2019-11-04 15:30:00,87.87,87.88,87.73,87.74,63083.0,75.2667,75.2752,75.1467,75.1553,63083.0
2019-11-04 15:40:00,87.73,87.89,87.72,87.89,91633.0,75.1467,75.2838,75.1382,75.2838,91633.0
2019-11-04 15:50:00,87.9,87.91,87.74,87.79,230910.0,75.2924,75.3009,75.1553,75.1981,230910.0
2019-11-05 09:30:00,87.3,87.66,86.48,86.51,182295.0,74.7784,75.0868,74.076,74.1017,182295.0
2019-11-05 09:40:00,86.53,86.66,86.19,86.6,110878.0,74.1189,74.2302,73.8276,74.1788,110878.0
2019-11-05 09:50:00,86.6,86.6,86.03,86.14,73282.0,74.1788,74.1788,73.6906,73.7848,73282.0
2019-11-05 10:00:00,86.26,86.3,85.91,86.2,67867.0,73.8876,73.9218,73.5878,73.8362,67867.0
2019-11-05 10:10:00,86.22,86.29,86.1,86.26,38374.0,73.8533,73.9133,73.7505,73.8876,38374.0
2019-11-05 10:20:00,86.24,86.34,85.98,86.13,64591.0,73.8705,73.9561,73.6477,73.7762,64591.0
2019-11-05 10:30:00,86.13,86.27,86.12,86.15,34679.0,73.7762,73.8961,73.7677,73.7934,34679.0
2019-11-05 10:40:00,86.15,86.18,85.63,85.63,64692.0,73.7934,73.8191,73.3479,73.3479,64692.0
2019-11-05 10:50:00,85.63,85.87,85.53,85.53,71777.0,73.3479,73.5535,73.2623,73.2623,71777.0
2019-11-05 11:00:00,85.54,85.66,85.51,85.64,76631.0,73.2709,73.3736,73.2452,73.3565,76631.0
2019-11-05 11:10:00,85.64,85.64,85.34,85.4,53524.0,73.3565,73.3565,73.0995,73.1509,53524.0
2019-11-05 11:20:00,85.43,85.45,85.11,85.12,106562.0,73.1766,73.1938,72.9025,72.9111,106562.0
2019-11-05 11:30:00,85.12,85.41,85.1,85.3,73750.0,72.9111,73.1595,72.894,73.0653,73750.0
2019-11-05 11:40:00,85.3,85.32,85.08,85.19,49592.0,73.0653,73.0824,72.8768,72.9711,49592.0
2019-11-05 11:50:00,85.2,85.44,85.2,85.23,59966.0,72.9796,73.1852,72.9796,73.0053,59966.0
2019-11-05 12:00:00,85.23,85.46,85.22,85.45,45252.0,73.0053,73.2023,72.9968,73.1938,45252.0
2019-11-05 12:10:00,85.45,85.48,85.25,85.4,138740.0,73.1938,73.2195,73.0224,73.1509,138740.0
2019-11-05 12:20:00,85.39,85.58,85.34,85.55,107105.0,73.1424,73.3051,73.0995,73.2794,107105.0
2019-11-05 12:30:00,85.56,85.69,85.46,85.67,62517.0,73.288,73.3993,73.2023,73.3822,62517.0
2019-11-05 12:40:00,85.66,85.71,85.51,85.57,86228.0,73.3736,73.4165,73.2452,73.2966,86228.0
2019-11-05 12:50:00,85.56,85.56,85.39,85.46,128705.0,73.288,73.288,73.1424,73.2023,128705.0
2019-11-05 13:00:00,85.46,85.55,85.41,85.45,63697.0,73.2023,73.2794,73.1595,73.1938,63697.0
2019-11-05 13:10:00,85.44,85.55,85.42,85.48,26571.0,73.1852,73.2794,73.1681,73.2195,26571.0
2019-11-05 13:20:00,85.47,85.54,85.37,85.48,49192.0,73.2109,73.2709,73.1252,73.2195,49192.0
2019-11-05 13:30:00,85.47,85.61,85.45,85.61,62011.0,73.2109,73.3308,73.1938,73.3308,62011.0
2019-11-05 13:40:00,85.62,85.72,85.58,85.65,50057.0,73.3394,73.425,73.3051,73.3651,50057.0
2019-11-05 13:50:00,85.68,85.85,85.67,85.76,62683.0,73.3908,73.5364,73.3822,73.4593,62683.0
2019-11-05 14:00:00,85.76,85.94,85.76,85.92,45497.0,73.4593,73.6135,73.4593,73.5963,45497.0
2019-11-05 14:10:00,85.92,86.05,85.83,86.0,145447.0,73.5963,73.7077,73.5193,73.6649,145447.0
2019-11-05 14:20:00,86.0,86.09,85.98,86.06,39824.0,73.6649,73.742,73.6477,73.7163,39824.0
2019-11-05 14:30:00,86.06,86.06,85.94,85.99,56721.0,73.7163,73.7163,73.6135,73.6563,56721.0
2019-11-05 14:40:00,86.0,86.06,85.94,85.98,68895.0,73.6649,73.7163,73.6135,73.6477,68895.0
2019-11-05 14:50:00,85.98,86.12,85.97,86.11,48078.0,73.6477,73.7677,73.6392,73.7591,48078.0
2019-11-05 15:00:00,86.11,86.37,86.06,86.34,187856.0,73.7591,73.9818,73.7163,73.9561,187856.0
2019-11-05 15:10:00,86.33,86.35,86.13,86.14,111195.0,73.9475,73.9647,73.7762,73.7848,111195.0
2019-11-05 15:20:00,86.14,86.26,86.03,86.04,94227.0,73.7848,73.8876,73.6906,73.6991,94227.0
2019-11-05 15:30:00,86.03,86.04,85.95,86.01,119527.0,73.6906,73.6991,73.622,73.6734,119527.0
2019-11-05 15:40:00,86.0,86.02,85.88,85.93,103219.0,73.6649,73.682,73.5621,73.6049,103219.0
2019-11-05 15:50:00,85.92,86.06,85.87,85.92,318783.0,73.5963,73.7163,73.5535,73.5963,318783.0
2019-11-06 09:30:00,86.56,87.47,86.39,87.22,176148.0,74.1446,74.924,73.9989,74.7099,176148.0
2019-11-06 09:40:00,87.23,87.39,86.94,87.11,83841.0,74.7185,74.8555,74.47,74.6157,83841.0
2019-11-06 09:50:00,87.12,87.4,87.09,87.33,56800.0,74.6242,74.8641,74.5985,74.8041,56800.0
2019-11-06 10:00:00,87.33,87.46,87.23,87.3,54662.0,74.8041,74.9155,74.7185,74.7784,54662.0
2019-11-06 10:10:00,87.29,87.4,87.13,87.4,48362.0,74.7698,74.8641,74.6328,74.8641,48362.0
2019-11-06 10:20:00,87.4,87.49,86.95,86.95,48829.0,74.8641,74.9412,74.4786,74.4786,48829.0
2019-11-06 10:30:00,86.97,87.07,86.91,86.95,48140.0,74.4957,74.5814,74.4444,74.4786,48140.0
2019-11-06 10:40:00,86.96,87.09,86.81,86.84,78315.0,74.4872,74.5985,74.3587,74.3844,78315.0
2019-11-06 10:50:00,86.84,87.09,86.78,86.99,77071.0,74.3844,74.5985,74.333,74.5129,77071.0
2019-11-06 11:00:00,86.99,87.1,86.98,87.06,29216.0,74.5129,74.6071,74.5043,74.5728,29216.0
2019-11-06 11:10:00,87.07,87.13,86.99,87.04,50017.0,74.5814,74.6328,74.5129,74.5557,50017.0
2019-11-06 11:20:00,87.05,87.07,86.91,86.99,48663.0,74.5643,74.5814,74.4444,74.5129,48663.0
2019-11-06 11:30:00,86.98,87.08,86.93,87.07,22903.0,74.5043,74.59,74.4615,74.5814,22903.0
2019-11-06 11:40:00,87.09,87.2,86.94,87.17,50490.0,74.5985,74.6928,74.47,74.6671,50490.0
2019-11-06 11:50:00,87.16,87.23,87.02,87.03,41753.0,74.6585,74.7185,74.5386,74.5471,41753.0
2019-11-06 12:00:00,87.02,87.17,86.99,87.13,41256.0,74.5386,74.6671,74.5129,74.6328,41256.0
2019-11-06 12:10:00,87.12,87.14,87.06,87.12,17490.0,74.6242,74.6414,74.5728,74.6242,17490.0
2019-11-06 12:20:00,87.11,87.19,87.02,87.03,17025.0,74.6157,74.6842,74.5386,74.5471,17025.0
2019-11-06 12:30:00,87.02,87.28,87.01,87.26,29504.0,74.5386,74.7613,74.53,74.7442,29504.0
2019-11-06 12:40:00,87.27,87.32,87.18,87.32,32934.0,74.7527,74.7955,74.6756,74.7955,32934.0
2019-11-06 12:50:00,87.3,87.38,87.3,87.37,21423.0,74.7784,74.8469,74.7784,74.8384,21423.0
2019-11-06 13:00:00,87.38,87.44,87.3,87.3,56372.0,74.8469,74.8983,74.7784,74.7784,56372.0
2019-11-06 13:10:00,87.29,87.33,87.26,87.32,18558.0,74.7698,74.8041,74.7442,74.7955,18558.0
2019-11-06 13:20:00,87.32,87.52,87.32,87.5,37874.0,74.7955,74.9669,74.7955,74.9497,37874.0
2019-11-06 13:30:00,87.5,87.51,87.43,87.48,19622.0,74.9497,74.9583,74.8898,74.9326,19622.0
2019-11-06 13:40:00,87.48,87.53,87.45,87.5,62131.0,74.9326,74.9754,74.9069,74.9497,62131.0
2019-11-06 13:50:00,87.5,87.59,87.45,87.59,17088.0,74.9497,75.0268,74.9069,75.0268,17088.0
2019-11-06 14:00:00,87.6,87.67,87.59,87.61,17938.0,75.0354,75.0953,75.0268,75.0439,17938.0
2019-11-06 14:10:00,87.6,87.6,87.46,87.46,64556.0,75.0354,75.0354,74.9155,74.9155,64556.0
2019-11-06 14:20:00,87.46,87.51,87.27,87.36,39949.0,74.9155,74.9583,74.7527,74.8298,39949.0
2019-11-06 14:30:00,87.36,87.42,87.33,87.4,27078.0,74.8298,74.8812,74.8041,74.8641,27078.0
2019-11-06 14:40:00,87.4,87.53,87.36,87.52,47776.0,74.8641,74.9754,74.8298,74.9669,47776.0
2019-11-06 14:50:00,87.52,87.57,87.51,87.51,32689.0,74.9669,75.0097,74.9583,74.9583,32689.0
2019-11-06 15:00:00,87.52,87.56,87.5,87.52,41790.0,74.9669,75.0011,74.9497,74.9669,41790.0
2019-11-06 15:10:00,87.52,87.77,87.51,87.77,38450.0,74.9669,75.181,74.9583,75.181,38450.0
2019-11-06 15:20:00,87.77,87.87,87.73,87.73,40859.0,75.181,75.2667,75.1467,75.1467,40859.0
2019-11-06 15:30:00,87.71,87.79,87.66,87.77,40641.0,75.1296,75.1981,75.0868,75.181,40641.0
2019-11-06 15:40:00,87.75,87.76,87.66,87.71,73308.0,75.1639,75.1724,75.0868,75.1296,73308.0
2019-11-06 15:50:00,87.71,87.75,87.52,87.57,346654.0,75.1296,75.1639,74.9669,75.0097,346654.0
2019-11-07 09:30:00,87.44,87.5,87.07,87.19,151477.0,74.8983,74.9497,74.5814,74.6842,151477.0
2019-11-07 09:40:00,87.16,87.32,86.93,87.19,66382.0,74.6585,74.7955,74.4615,74.6842,66382.0
2019-11-07 09:50:00,87.19,87.2,86.9,87.04,39421.0,74.6842,74.6928,74.4358,74.5557,39421.0
2019-11-07 10:00:00,87.06,87.29,87.04,87.14,47999.0,74.5728,74.7698,74.5557,74.6414,47999.0
2019-11-07 10:10:00,87.13,87.37,87.12,87.29,30008.0,74.6328,74.8384,74.6242,74.7698,30008.0
2019-11-07 10:20:00,87.31,87.35,87.2,87.21,29370.0,74.787,74.8212,74.6928,74.7013,29370.0
2019-11-07 10:30:00,87.21,87.25,87.14,87.15,33735.0,74.7013,74.7356,74.6414,74.6499,33735.0
2019-11-07 10:40:00,87.15,87.23,87.12,87.2,14122.0,74.6499,74.7185,74.6242,74.6928,14122.0
2019-11-07 10:50:00,87.18,87.25,87.11,87.12,26944.0,74.6756,74.7356,74.6157,74.6242,26944.0
2019-11-07 11:00:00,87.11,87.2,87.01,87.01,46339.0,74.6157,74.6928,74.53,74.53,46339.0
2019-11-07 11:10:00,87.01,87.11,86.9,87.11,27110.0,74.53,74.6157,74.4358,74.6157,27110.0
2019-11-07 11:20:00,87.16,87.29,87.13,87.13,26567.0,74.6585,74.7698,74.6328,74.6328,26567.0
2019-11-07 11:30:00,87.12,87.14,86.99,87.06,13190.0,74.6242,74.6414,74.5129,74.5728,13190.0
2019-11-07 11:40:00,87.07,87.09,86.99,87.09,19696.0,74.5814,74.5985,74.5129,74.5985,19696.0
2019-11-07 11:50:00,87.09,87.13,86.93,87.04,33722.0,74.5985,74.6328,74.4615,74.5557,33722.0
2019-11-07 12:00:00,87.04,87.11,86.89,86.9,34784.0,74.5557,74.6157,74.4272,74.4358,34784.0
2019-11-07 12:10:00,86.9,86.96,86.86,86.9,26526.0,74.4358,74.4872,74.4015,74.4358,26526.0
2019-11-07 12:20:00,86.9,86.98,86.87,86.93,27899.0,74.4358,74.5043,74.4101,74.4615,27899.0
2019-11-07 12:30:00,86.92,86.93,86.88,86.9,32772.0,74.4529,74.4615,74.4187,74.4358,32772.0
2019-11-07 12:40:00,86.92,86.95,86.88,86.93,41276.0,74.4529,74.4786,74.4187,74.4615,41276.0
2019-11-07 12:50:00,86.95,87.04,86.9,87.0,17838.0,74.4786,74.5557,74.4358,74.5214,17838.0
2019-11-07 13:00:00,87.0,87.11,87.0,87.03,19281.0,74.5214,74.6157,74.5214,74.5471,19281.0
2019-11-07 13:10:00,87.04,87.1,87.01,87.06,14965.0,74.5557,74.6071,74.53,74.5728,14965.0
2019-11-07 13:20:00,87.07,87.2,87.05,87.2,17292.0,74.5814,74.6928,74.5643,74.6928,17292.0
2019-11-07 13:30:00,87.19,87.2,87.14,87.17,26483.0,74.6842,74.6928,74.6414,74.6671,26483.0
2019-11-07 13:40:00,87.17,87.28,87.16,87.28,25741.0,74.6671,74.7613,74.6585,74.7613,25741.0
2019-11-07 13:50:00,87.27,87.34,87.26,87.32,25662.0,74.7527,74.8127,74.7442,74.7955,25662.0
2019-11-07 14:00:00,87.32,87.37,87.31,87.36,17947.0,74.7955,74.8384,74.787,74.8298,17947.0
2019-11-07 14:10:00,87.37,87.42,87.31,87.41,15209.0,74.8384,74.8812,74.787,74.8726,15209.0
2019-11-07 14:20:00,87.42,87.5,87.42,87.48,29814.0,74.8812,74.9497,74.8812,74.9326,29814.0
2019-11-07 14:30:00,87.48,87.51,87.42,87.48,26720.0,74.9326,74.9583,74.8812,74.9326,26720.0
2019-11-07 14:40:00,87.49,87.58,87.42,87.54,71866.0,74.9412,75.0183,74.8812,74.984,71866.0
2019-11-07 14:50:00,87.53,87.67,87.53,87.66,35796.0,74.9754,75.0953,74.9754,75.0868,35796.0
2019-11-07 15:00:00,87.65,87.74,87.58,87.59,37623.0,75.0782,75.1553,75.0183,75.0268,37623.0
2019-11-07 15:10:00,87.57,87.61,87.36,87.36,27389.0,75.0097,75.0439,74.8298,74.8298,27389.0
2019-11-07 15:20:00,87.37,87.4,87.3,87.36,45245.0,74.8384,74.8641,74.7784,74.8298,45245.0
2019-11-07 15:30:00,87.37,87.41,87.23,87.26,44163.0,74.8384,74.8726,74.7185,74.7442,44163.0
2019-11-07 15:40:00,87.25,87.3,87.18,87.28,91277.0,74.7356,74.7784,74.6756,74.7613,91277.0
2019-11-07 15:50:00,87.28,87.33,87.17,87.29,192762.0,74.7613,74.8041,74.6671,74.7698,192762.0
2019-11-08 09:30:00,87.23,87.49,87.04,87.33,67012.0,74.7185,74.9412,74.5557,74.8041,67012.0
2019-11-08 09:40:00,87.33,87.4,87.23,87.24,60720.0,74.8041,74.8641,74.7185,74.727,60720.0
2019-11-08 09:50:00,87.25,87.64,87.25,87.53,52334.0,74.7356,75.0696,74.7356,74.9754,52334.0
2019-11-08 10:00:00,87.55,87.78,87.47,87.57,27858.0,74.9926,75.1896,74.924,75.0097,27858.0
2019-11-08 10:10:00,87.58,87.87,87.57,87.65,33689.0,75.0183,75.2667,75.0097,75.0782,33689.0
2019-11-08 10:20:00,87.62,87.68,87.53,87.61,22175.0,75.0525,75.1039,74.9754,75.0439,22175.0
2019-11-08 10:30:00,87.61,87.62,87.38,87.38,15214.0,75.0439,75.0525,74.8469,74.8469,15214.0
2019-11-08 10:40:00,87.37,87.37,87.16,87.24,34972.0,74.8384,74.8384,74.6585,74.727,34972.0
2019-11-08 10:50:00,87.25,87.49,87.23,87.49,15112.0,74.7356,74.9412,74.7185,74.9412,15112.0
2019-11-08 11:00:00,87.51,87.53,87.28,87.3,24183.0,74.9583,74.9754,74.7613,74.7784,24183.0
2019-11-08 11:10:00,87.31,87.39,87.26,87.32,15000.0,74.787,74.8555,74.7442,74.7955,15000.0
2019-11-08 11:20:00,87.3,87.43,87.25,87.38,42671.0,74.7784,74.8898,74.7356,74.8469,42671.0
2019-11-08 11:30:00,87.36,87.43,87.33,87.39,14202.0,74.8298,74.8898,74.8041,74.8555,14202.0
2019-11-08 11:40:00,87.39,87.41,87.3,87.38,12752.0,74.8555,74.8726,74.7784,74.8469,12752.0
2019-11-08 11:50:00,87.4,87.44,87.34,87.38,9343.0,74.8641,74.8983,74.8127,74.8469,9343.0
2019-11-08 12:00:00,87.34,87.39,87.31,87.35,9734.0,74.8127,74.8555,74.787,74.8212,9734.0
2019-11-08 12:10:00,87.35,87.4,87.31,87.34,16018.0,74.8212,74.8641,74.787,74.8127,16018.0
2019-11-08 12:20:00,87.32,87.35,87.19,87.25,13976.0,74.7955,74.8212,74.6842,74.7356,13976.0
2019-11-08 12:30:00,87.25,87.34,87.23,87.28,19289.0,74.7356,74.8127,74.7185,74.7613,19289.0
2019-11-08 12:40:00,87.3,87.31,87.22,87.25,16049.0,74.7784,74.787,74.7099,74.7356,16049.0
2019-11-08 12:50:00,87.23,87.36,87.21,87.36,10418.0,74.7185,74.8298,74.7013,74.8298,10418.0
2019-11-08 13:00:00,87.35,87.38,87.31,87.38,11646.0,74.8212,74.8469,74.787,74.8469,11646.0
2019-11-08 13:10:00,87.36,87.44,87.34,87.35,17309.0,74.8298,74.8983,74.8127,74.8212,17309.0
2019-11-08 13:20:00,87.32,87.38,87.31,87.38,12683.0,74.7955,74.8469,74.787,74.8469,12683.0
2019-11-08 13:30:00,87.37,87.42,87.34,87.42,9628.0,74.8384,74.8812,74.8127,74.8812,9628.0
2019-11-08 13:40:00,87.42,87.44,87.38,87.39,14243.0,74.8812,74.8983,74.8469,74.8555,14243.0
2019-11-08 13:50:00,87.38,87.42,87.35,87.38,13583.0,74.8469,74.8812,74.8212,74.8469,13583.0
2019-11-08 14:00:00,87.37,87.45,87.37,87.4,26379.0,74.8384,74.9069,74.8384,74.8641,26379.0
2019-11-08 14:10:00,87.4,87.41,87.29,87.32,19102.0,74.8641,74.8726,74.7698,74.7955,19102.0
2019-11-08 14:20:00,87.33,87.37,87.32,87.35,13513.0,74.8041,74.8384,74.7955,74.8212,13513.0
2019-11-08 14:30:00,87.34,87.35,87.24,87.28,17087.0,74.8127,74.8212,74.727,74.7613,17087.0
2019-11-08 14:40:00,87.27,87.31,87.22,87.22,19087.0,74.7527,74.787,74.7099,74.7099,19087.0
2019-11-08 14:50:00,87.21,87.24,87.13,87.14,21856.0,74.7013,74.727,74.6328,74.6414,21856.0
2019-11-08 15:00:00,87.15,87.16,87.1,87.14,16894.0,74.6499,74.6585,74.6071,74.6414,16894.0
2019-11-08 15:10:00,87.14,87.14,87.05,87.07,18747.0,74.6414,74.6414,74.5643,74.5814,18747.0
2019-11-08 15:20:00,87.06,87.08,86.99,87.01,24897.0,74.5728,74.59,74.5129,74.53,24897.0
2019-11-08 15:30:00,87.0,87.08,87.0,87.01,37977.0,74.5214,74.59,74.5214,74.53,37977.0
2019-11-08 15:40:00,87.01,87.03,86.99,87.02,66251.0,74.53,74.5471,74.5129,74.5386,66251.0
2019-11-08 15:50:00,87.02,87.09,87.0,87.06,194994.0,74.5386,74.5985,74.5214,74.5728,194994.0
2019-11-11 09:30:00,86.97,87.26,86.92,87.14,36266.0,74.4957,74.7442,74.4529,74.6414,36266.0
2019-11-11 09:40:00,87.2,87.31,87.1,87.17,11886.0,74.6928,74.787,74.6071,74.6671,11886.0
2019-11-11 09:50:00,87.19,87.32,87.12,87.14,10835.0,74.6842,74.7955,74.6242,74.6414,10835.0
2019-11-11 10:00:00,87.13,87.33,87.08,87.29,22609.0,74.6328,74.8041,74.59,74.7698,22609.0
2019-11-11 10:10:00,87.32,87.41,87.24,87.35,30060.0,74.7955,74.8726,74.727,74.8212,30060.0
2019-11-11 10:20:00,87.35,87.41,87.11,87.13,15663.0,74.8212,74.8726,74.6157,74.6328,15663.0
2019-11-11 10:30:00,87.12,87.21,87.12,87.16,17122.0,74.6242,74.7013,74.6242,74.6585,17122.0
2019-11-11 10:40:00,87.17,87.23,87.13,87.15,31782.0,74.6671,74.7185,74.6328,74.6499,31782.0
2019-11-11 10:50:00,87.15,87.15,86.9,86.98,32761.0,74.6499,74.6499,74.4358,74.5043,32761.0
2019-11-11 11:00:00,87.0,87.12,87.0,87.04,29302.0,74.5214,74.6242,74.5214,74.5557,29302.0
2019-11-11 11:10:00,87.04,87.13,87.01,87.04,21891.0,74.5557,74.6328,74.53,74.5557,21891.0
2019-11-11 11:20:00,87.03,87.07,86.94,86.95,13917.0,74.5471,74.5814,74.47,74.4786,13917.0
2019-11-11 11:30:00,86.98,87.07,86.96,87.06,14758.0,74.5043,74.5814,74.4872,74.5728,14758.0
2019-11-11 11:40:00,87.05,87.05,86.96,87.01,16028.0,74.5643,74.5643,74.4872,74.53,16028.0
2019-11-11 11:50:00,87.02,87.1,86.98,86.99,9988.0,74.5386,74.6071,74.5043,74.5129,9988.0
2019-11-11 12:00:00,87.0,87.03,86.97,87.01,18081.0,74.5214,74.5471,74.4957,74.53,18081.0
2019-11-11 12:10:00,87.02,87.02,86.88,86.88,10362.0,74.5386,74.5386,74.4187,74.4187,10362.0
2019-11-11 12:20:00,86.89,86.92,86.83,86.85,9666.0,74.4272,74.4529,74.3758,74.393,9666.0
2019-11-11 12:30:00,86.85,86.98,86.85,86.96,10839.0,74.393,74.5043,74.393,74.4872,10839.0
2019-11-11 12:40:00,86.95,87.03,86.95,87.01,11115.0,74.4786,74.5471,74.4786,74.53,11115.0
2019-11-11 12:50:00,86.99,87.03,86.98,87.02,10497.0,74.5129,74.5471,74.5043,74.5386,10497.0
2019-11-11 13:00:00,87.0,87.07,86.98,87.07,13672.0,74.5214,74.5814,74.5043,74.5814,13672.0
2019-11-11 13:10:00,87.07,87.12,87.07,87.12,7103.0,74.5814,74.6242,74.5814,74.6242,7103.0
2019-11-11 13:20:00,87.11,87.16,87.08,87.16,20369.0,74.6157,74.6585,74.59,74.6585,20369.0
2019-11-11 13:30:00,87.19,87.22,87.11,87.16,8964.0,74.6842,74.7099,74.6157,74.6585,8964.0
2019-11-11 13:40:00,87.17,87.24,87.16,87.23,9053.0,74.6671,74.727,74.6585,74.7185,9053.0
2019-11-11 13:50:00,87.23,87.29,87.22,87.28,10890.0,74.7185,74.7698,74.7099,74.7613,10890.0
2019-11-11 14:00:00,87.27,87.33,87.21,87.31,16203.0,74.7527,74.8041,74.7013,74.787,16203.0
2019-11-11 14:10:00,87.3,87.37,87.29,87.37,11478.0,74.7784,74.8384,74.7698,74.8384,11478.0
2019-11-11 14:20:00,87.39,87.4,87.34,87.37,10249.0,74.8555,74.8641,74.8127,74.8384,10249.0
2019-11-11 14:30:00,87.37,87.46,87.34,87.44,19488.0,74.8384,74.9155,74.8127,74.8983,19488.0
2019-11-11 14:40:00,87.43,87.5,87.4,87.48,14572.0,74.8898,74.9497,74.8641,74.9326,14572.0
2019-11-11 14:50:00,87.49,87.53,87.47,87.49,19906.0,74.9412,74.9754,74.924,74.9412,19906.0
2019-11-11 15:00:00,87.49,87.51,87.41,87.42,32243.0,74.9412,74.9583,74.8726,74.8812,32243.0
2019-11-11 15:10:00,87.43,87.54,87.42,87.49,15008.0,74.8898,74.984,74.8812,74.9412,15008.0
2019-11-11 15:20:00,87.5,87.57,87.49,87.56,21065.0,74.9497,75.0097,74.9412,75.0011,21065.0
2019-11-11 15:30:00,87.55,87.58,87.41,87.45,47609.0,74.9926,75.0183,74.8726,74.9069,47609.0
2019-11-11 15:40:00,87.45,87.49,87.42,87.48,93674.0,74.9069,74.9412,74.8812,74.9326,93674.0
2019-11-11 15:50:00,87.48,87.49,87.24,87.33,282743.0,74.9326,74.9412,74.727,74.8041,282743.0
2019-11-12 09:30:00,87.17,87.42,87.05,87.42,40312.0,74.6671,74.8812,74.5643,74.8812,40312.0
2019-11-12 09:40:00,87.4,87.75,87.39,87.72,15266.0,74.8641,75.1639,74.8555,75.1382,15266.0
2019-11-12 09:50:00,87.75,88.3,87.75,88.27,33772.0,75.1639,75.635,75.1639,75.6093,33772.0
2019-11-12 10:00:00,88.3,88.53,88.29,88.47,55688.0,75.635,75.832,75.6264,75.7806,55688.0
2019-11-12 10:10:00,88.48,88.52,88.38,88.51,30355.0,75.7892,75.8234,75.7035,75.8149,30355.0
2019-11-12 10:20:00,88.51,88.55,88.4,88.46,16073.0,75.8149,75.8491,75.7206,75.772,16073.0
2019-11-12 10:30:00,88.46,88.46,88.3,88.38,83679.0,75.772,75.772,75.635,75.7035,83679.0
2019-11-12 10:40:00,88.37,88.38,88.24,88.26,12492.0,75.6949,75.7035,75.5836,75.6007,12492.0
2019-11-12 10:50:00,88.24,88.24,88.01,88.12,19816.0,75.5836,75.5836,75.3866,75.4808,19816.0
2019-11-12 11:00:00,88.12,88.13,87.87,87.89,15485.0,75.4808,75.4894,75.2667,75.2838,15485.0
2019-11-12 11:10:00,87.88,87.96,87.83,87.83,13537.0,75.2752,75.3437,75.2324,75.2324,13537.0
2019-11-12 11:20:00,87.84,87.87,87.72,87.75,14367.0,75.241,75.2667,75.1382,75.1639,14367.0
2019-11-12 11:30:00,87.72,87.77,87.57,87.58,15595.0,75.1382,75.181,75.0097,75.0183,15595.0
2019-11-12 11:40:00,87.58,87.6,87.37,87.4,21689.0,75.0183,75.0354,74.8384,74.8641,21689.0
2019-11-12 11:50:00,87.41,87.46,87.35,87.38,11157.0,74.8726,74.9155,74.8212,74.8469,11157.0
2019-11-12 12:00:00,87.38,87.38,87.14,87.15,28589.0,74.8469,74.8469,74.6414,74.6499,28589.0
2019-11-12 12:10:00,87.13,87.29,87.12,87.2,13916.0,74.6328,74.7698,74.6242,74.6928,13916.0
2019-11-12 12:20:00,87.19,87.19,87.03,87.06,17950.0,74.6842,74.6842,74.5471,74.5728,17950.0
2019-11-12 12:30:00,87.05,87.07,86.98,87.06,12952.0,74.5643,74.5814,74.5043,74.5728,12952.0
2019-11-12 12:40:00,87.06,87.1,86.9,86.97,21747.0,74.5728,74.6071,74.4358,74.4957,21747.0
2019-11-12 12:50:00,86.98,87.08,86.9,87.06,19718.0,74.5043,74.59,74.4358,74.5728,19718.0
2019-11-12 13:00:00,87.09,87.23,87.09,87.14,25812.0,74.5985,74.7185,74.5985,74.6414,25812.0
2019-11-12 13:10:00,87.15,87.18,87.07,87.1,13111.0,74.6499,74.6756,74.5814,74.6071,13111.0
2019-11-12 13:20:00,87.1,87.17,87.07,87.13,23974.0,74.6071,74.6671,74.5814,74.6328,23974.0
2019-11-12 13:30:00,87.15,87.3,87.14,87.3,19986.0,74.6499,74.7784,74.6414,74.7784,19986.0
2019-11-12 13:40:00,87.31,87.5,87.26,87.49,20827.0,74.787,74.9497,74.7442,74.9412,20827.0
2019-11-12 13:50:00,87.5,87.54,87.44,87.47,30505.0,74.9497,74.984,74.8983,74.924,30505.0
2019-11-12 14:00:00,87.48,87.49,87.34,87.42,21654.0,74.9326,74.9412,74.8127,74.8812,21654.0
2019-11-12 14:10:00,87.44,87.44,87.32,87.34,14927.0,74.8983,74.8983,74.7955,74.8127,14927.0
2019-11-12 14:20:00,87.34,87.35,87.26,87.34,18437.0,74.8127,74.8212,74.7442,74.8127,18437.0
2019-11-12 14:30:00,87.33,87.34,87.25,87.27,22592.0,74.8041,74.8127,74.7356,74.7527,22592.0
2019-11-12 14:40:00,87.29,87.3,87.23,87.28,13260.0,74.7698,74.7784,74.7185,74.7613,13260.0
2019-11-12 14:50:00,87.27,87.29,87.15,87.2,19246.0,74.7527,74.7698,74.6499,74.6928,19246.0
2019-11-12 15:00:00,87.19,87.24,87.16,87.18,20577.0,74.6842,74.727,74.6585,74.6756,20577.0
2019-11-12 15:10:00,87.18,87.24,87.15,87.23,17904.0,74.6756,74.727,74.6499,74.7185,17904.0
2019-11-12 15:20:00,87.23,87.34,87.22,87.26,37201.0,74.7185,74.8127,74.7099,74.7442,37201.0
2019-11-12 15:30:00,87.26,87.27,87.02,87.04,54040.0,74.7442,74.7527,74.5386,74.5557,54040.0
2019-11-12 15:40:00,87.05,87.09,86.98,87.09,66834.0,74.5643,74.5985,74.5043,74.5985,66834.0
2019-11-12 15:50:00,87.1,87.11,86.57,86.64,389554.0,74.6071,74.6157,74.1531,74.2131,389554.0
2019-11-13 09:30:00,86.7,87.26,86.58,87.26,51274.0,74.2645,74.7442,74.1617,74.7442,51274.0
2019-11-13 09:40:00,87.29,87.31,87.06,87.26,49514.0,74.7698,74.787,74.5728,74.7442,49514.0
2019-11-13 09:50:00,87.28,87.31,87.14,87.22,34214.0,74.7613,74.787,74.6414,74.7099,34214.0
2019-11-13 10:00:00,87.23,87.43,87.22,87.36,22890.0,74.7185,74.8898,74.7099,74.8298,22890.0
2019-11-13 10:10:00,87.33,87.62,87.32,87.47,27061.0,74.8041,75.0525,74.7955,74.924,27061.0
2019-11-13 10:20:00,87.49,87.56,87.39,87.44,16588.0,74.9412,75.0011,74.8555,74.8983,16588.0
2019-11-13 10:30:00,87.47,87.59,87.35,87.56,21358.0,74.924,75.0268,74.8212,75.0011,21358.0
2019-11-13 10:40:00,87.57,87.57,87.41,87.46,14546.0,75.0097,75.0097,74.8726,74.9155,14546.0
2019-11-13 10:50:00,87.48,87.68,87.48,87.67,14671.0,74.9326,75.1039,74.9326,75.0953,14671.0
2019-11-13 11:00:00,87.69,87.75,87.5,87.5,18049.0,75.1125,75.1639,74.9497,74.9497,18049.0
2019-11-13 11:10:00,87.5,87.55,87.41,87.51,46845.0,74.9497,74.9926,74.8726,74.9583,46845.0
2019-11-13 11:20:00,87.52,87.81,87.51,87.75,80585.0,74.9669,75.2153,74.9583,75.1639,80585.0
2019-11-13 11:30:00,87.75,87.82,87.71,87.77,50205.0,75.1639,75.2238,75.1296,75.181,50205.0
2019-11-13 11:40:00,87.77,87.81,87.72,87.78,47171.0,75.181,75.2153,75.1382,75.1896,47171.0
2019-11-13 11:50:00,87.78,87.92,87.78,87.85,22412.0,75.1896,75.3095,75.1896,75.2495,22412.0
2019-11-13 12:00:00,87.85,87.94,87.78,87.93,18770.0,75.2495,75.3266,75.1896,75.3181,18770.0
2019-11-13 12:10:00,87.93,87.99,87.83,87.88,17653.0,75.3181,75.3694,75.2324,75.2752,17653.0
2019-11-13 12:20:00,87.86,87.95,87.85,87.88,22913.0,75.2581,75.3352,75.2495,75.2752,22913.0
2019-11-13 12:30:00,87.89,87.89,87.75,87.83,33124.0,75.2838,75.2838,75.1639,75.2324,33124.0
2019-11-13 12:40:00,87.81,87.85,87.7,87.81,25330.0,75.2153,75.2495,75.121,75.2153,25330.0
2019-11-13 12:50:00,87.8,87.84,87.7,87.7,28241.0,75.2067,75.241,75.121,75.121,28241.0
2019-11-13 13:00:00,87.69,87.73,87.6,87.7,24157.0,75.1125,75.1467,75.0354,75.121,24157.0
2019-11-13 13:10:00,87.7,87.8,87.7,87.74,61915.0,75.121,75.2067,75.121,75.1553,61915.0
2019-11-13 13:20:00,87.73,87.84,87.7,87.84,72295.0,75.1467,75.241,75.121,75.241,72295.0
2019-11-13 13:30:00,87.83,87.96,87.8,87.93,139811.0,75.2324,75.3437,75.2067,75.3181,139811.0
2019-11-13 13:40:00,87.91,87.94,87.79,87.93,57733.0,75.3009,75.3266,75.1981,75.3181,57733.0
2019-11-13 13:50:00,87.94,87.99,87.69,87.89,114118.0,75.3266,75.3694,75.1125,75.2838,114118.0
2019-11-13 14:00:00,87.88,87.93,87.75,87.8,54983.0,75.2752,75.3181,75.1639,75.2067,54983.0
2019-11-13 14:10:00,87.77,87.8,87.76,87.79,26511.0,75.181,75.2067,75.1724,75.1981,26511.0
2019-11-13 14:20:00,87.79,87.8,87.72,87.78,18047.0,75.1981,75.2067,75.1382,75.1896,18047.0
2019-11-13 14:30:00,87.79,87.84,87.72,87.72,16418.0,75.1981,75.241,75.1382,75.1382,16418.0
2019-11-13 14:40:00,87.74,87.89,87.74,87.8,17180.0,75.1553,75.2838,75.1553,75.2067,17180.0
2019-11-13 14:50:00,87.8,87.89,87.79,87.89,19337.0,75.2067,75.2838,75.1981,75.2838,19337.0
2019-11-13 15:00:00,87.9,87.99,87.84,87.97,58716.0,75.2924,75.3694,75.241,75.3523,58716.0
2019-11-13 15:10:00,87.98,88.01,87.95,87.98,46112.0,75.3609,75.3866,75.3352,75.3609,46112.0
2019-11-13 15:20:00,87.98,87.99,87.83,87.84,46694.0,75.3609,75.3694,75.2324,75.241,46694.0
2019-11-13 15:30:00,87.84,87.98,87.83,87.95,62820.0,75.241,75.3609,75.2324,75.3352,62820.0
2019-11-13 15:40:00,87.96,88.2,87.92,88.18,101137.0,75.3437,75.5493,75.3095,75.5322,101137.0
2019-11-13 15:50:00,88.18,88.18,87.89,87.92,311654.0,75.5322,75.5322,75.2838,75.3095,311654.0
2019-11-14 09:30:00,88.26,88.74,88.17,88.65,79946.0,75.6007,76.0119,75.5236,75.9348,79946.0
2019-11-14 09:40:00,88.64,88.97,88.57,88.92,90693.0,75.9262,76.2089,75.8663,76.1661,90693.0
2019-11-14 09:50:00,88.92,89.17,88.92,89.14,33162.0,76.1661,76.3802,76.1661,76.3545,33162.0
2019-11-14 10:00:00,89.18,89.21,88.8,88.82,50482.0,76.3888,76.4145,76.0633,76.0804,50482.0
2019-11-14 10:10:00,88.81,88.89,88.47,88.53,102809.0,76.0718,76.1404,75.7806,75.832,102809.0
2019-11-14 10:20:00,88.53,88.63,88.45,88.57,25882.0,75.832,75.9176,75.7635,75.8663,25882.0
2019-11-14 10:30:00,88.61,88.79,88.6,88.68,100660.0,75.9005,76.0547,75.892,75.9605,100660.0
2019-11-14 10:40:00,88.68,88.75,88.57,88.57,49661.0,75.9605,76.0204,75.8663,75.8663,49661.0
2019-11-14 10:50:00,88.57,88.85,88.56,88.83,68884.0,75.8663,76.1061,75.8577,76.089,68884.0
2019-11-14 11:00:00,88.86,88.9,88.75,88.79,41065.0,76.1147,76.1489,76.0204,76.0547,41065.0
2019-11-14 11:10:00,88.77,88.91,88.77,88.86,33114.0,76.0376,76.1575,76.0376,76.1147,33114.0
2019-11-14 11:20:00,88.86,88.86,88.74,88.81,29395.0,76.1147,76.1147,76.0119,76.0718,29395.0
2019-11-14 11:30:00,88.82,88.82,88.58,88.61,129887.0,76.0804,76.0804,75.8748,75.9005,129887.0
2019-11-14 11:40:00,88.61,88.63,88.3,88.35,33572.0,75.9005,75.9176,75.635,75.6778,33572.0
2019-11-14 11:50:00,88.4,88.53,88.39,88.43,17136.0,75.7206,75.832,75.7121,75.7463,17136.0
2019-11-14 12:00:00,88.45,88.57,88.35,88.51,36156.0,75.7635,75.8663,75.6778,75.8149,36156.0
2019-11-14 12:10:00,88.51,88.56,88.43,88.56,46593.0,75.8149,75.8577,75.7463,75.8577,46593.0
2019-11-14 12:20:00,88.56,88.59,88.48,88.51,15695.0,75.8577,75.8834,75.7892,75.8149,15695.0
2019-11-14 12:30:00,88.5,88.62,88.5,88.62,16403.0,75.8063,75.9091,75.8063,75.9091,16403.0
2019-11-14 12:40:00,88.61,88.62,88.48,88.48,16449.0,75.9005,75.9091,75.7892,75.7892,16449.0
2019-11-14 12:50:00,88.5,88.62,88.5,88.58,13452.0,75.8063,75.9091,75.8063,75.8748,13452.0
2019-11-14 13:00:00,88.57,88.6,88.49,88.49,23879.0,75.8663,75.892,75.7977,75.7977,23879.0
2019-11-14 13:10:00,88.49,88.54,88.48,88.54,15773.0,75.7977,75.8406,75.7892,75.8406,15773.0
2019-11-14 13:20:00,88.54,88.56,88.48,88.5,19400.0,75.8406,75.8577,75.7892,75.8063,19400.0
2019-11-14 13:30:00,88.5,88.75,88.5,88.73,43977.0,75.8063,76.0204,75.8063,76.0033,43977.0
2019-11-14 13:40:00,88.73,88.74,88.57,88.67,40678.0,76.0033,76.0119,75.8663,75.9519,40678.0
2019-11-14 13:50:00,88.67,88.73,88.52,88.67,135010.0,75.9519,76.0033,75.8234,75.9519,135010.0
2019-11-14 14:00:00,88.65,88.8,88.63,88.79,43529.0,75.9348,76.0633,75.9176,76.0547,43529.0
2019-11-14 14:10:00,88.78,88.87,88.78,88.85,15408.0,76.0461,76.1232,76.0461,76.1061,15408.0
2019-11-14 14:20:00,88.86,88.91,88.84,88.84,15494.0,76.1147,76.1575,76.0975,76.0975,15494.0
2019-11-14 14:30:00,88.84,88.84,88.75,88.81,22881.0,76.0975,76.0975,76.0204,76.0718,22881.0
2019-11-14 14:40:00,88.81,89.08,88.79,89.03,96633.0,76.0718,76.3031,76.0547,76.2603,96633.0
2019-11-14 14:50:00,89.03,89.05,89.0,89.02,62641.0,76.2603,76.2774,76.2346,76.2517,62641.0
2019-11-14 15:00:00,89.03,89.08,88.93,88.95,117320.0,76.2603,76.3031,76.1746,76.1918,117320.0
2019-11-14 15:10:00,88.95,88.97,88.85,88.88,26474.0,76.1918,76.2089,76.1061,76.1318,26474.0
2019-11-14 15:20:00,88.88,88.88,88.72,88.75,24984.0,76.1318,76.1318,75.9947,76.0204,24984.0
2019-11-14 15:30:00,88.75,88.81,88.66,88.79,36693.0,76.0204,76.0718,75.9433,76.0547,36693.0
2019-11-14 15:40:00,88.79,88.89,88.76,88.88,48901.0,76.0547,76.1404,76.029,76.1318,48901.0
2019-11-14 15:50:00,88.89,89.12,88.88,89.12,190746.0,76.1404,76.3374,76.1318,76.3374,190746.0
2019-11-15 09:30:00,89.42,89.48,89.04,89.41,173476.0,76.5943,76.6457,76.2688,76.5858,173476.0
2019-11-15 09:40:00,89.39,89.46,89.25,89.33,50725.0,76.5686,76.6286,76.4487,76.5172,50725.0
2019-11-15 09:50:00,89.36,89.52,89.36,89.47,20472.0,76.5429,76.68,76.5429,76.6372,20472.0
2019-11-15 10:00:00,89.48,89.68,89.47,89.6,27829.0,76.6457,76.817,76.6372,76.7485,27829.0
2019-11-15 10:10:00,89.62,89.71,89.57,89.6,40054.0,76.7657,76.8427,76.7228,76.7485,40054.0
2019-11-15 10:20:00,89.6,89.62,89.42,89.48,24755.0,76.7485,76.7657,76.5943,76.6457,24755.0
2019-11-15 10:30:00,89.49,89.54,89.32,89.37,26286.0,76.6543,76.6971,76.5087,76.5515,26286.0
2019-11-15 10:40:00,89.36,89.4,89.25,89.28,13364.0,76.5429,76.5772,76.4487,76.4744,13364.0
2019-11-15 10:50:00,89.29,89.34,89.17,89.21,10619.0,76.483,76.5258,76.3802,76.4145,10619.0
2019-11-15 11:00:00,89.21,89.26,88.94,89.08,16956.0,76.4145,76.4573,76.1832,76.3031,16956.0
2019-11-15 11:10:00,89.09,89.16,89.01,89.13,15529.0,76.3117,76.3716,76.2431,76.3459,15529.0
2019-11-15 11:20:00,89.12,89.27,89.07,89.2,27984.0,76.3374,76.4659,76.2945,76.4059,27984.0
2019-11-15 11:30:00,89.21,89.33,89.2,89.26,28346.0,76.4145,76.5172,76.4059,76.4573,28346.0
2019-11-15 11:40:00,89.27,89.32,89.19,89.25,17429.0,76.4659,76.5087,76.3973,76.4487,17429.0
2019-11-15 11:50:00,89.25,89.31,89.23,89.28,35082.0,76.4487,76.5001,76.4316,76.4744,35082.0
2019-11-15 12:00:00,89.29,89.35,89.28,89.29,23001.0,76.483,76.5344,76.4744,76.483,23001.0
2019-11-15 12:10:00,89.29,89.33,89.27,89.3,12971.0,76.483,76.5172,76.4659,76.4916,12971.0
2019-11-15 12:20:00,89.31,89.38,89.26,89.37,14815.0,76.5001,76.5601,76.4573,76.5515,14815.0
2019-11-15 12:30:00,89.36,89.37,89.31,89.35,11631.0,76.5429,76.5515,76.5001,76.5344,11631.0
2019-11-15 12:40:00,89.34,89.37,89.3,89.37,9707.0,76.5258,76.5515,76.4916,76.5515,9707.0
2019-11-15 12:50:00,89.37,89.42,89.34,89.35,13720.0,76.5515,76.5943,76.5258,76.5344,13720.0
2019-11-15 13:00:00,89.34,89.43,89.28,89.43,12944.0,76.5258,76.6029,76.4744,76.6029,12944.0
2019-11-15 13:10:00,89.43,89.46,89.38,89.46,26656.0,76.6029,76.6286,76.5601,76.6286,26656.0
2019-11-15 13:20:00,89.47,89.5,89.44,89.46,17861.0,76.6372,76.6629,76.6115,76.6286,17861.0
2019-11-15 13:30:00,89.44,89.45,89.28,89.28,18130.0,76.6115,76.62,76.4744,76.4744,18130.0
2019-11-15 13:40:00,89.29,89.35,89.28,89.33,10888.0,76.483,76.5344,76.4744,76.5172,10888.0
2019-11-15 13:50:00,89.32,89.34,89.28,89.28,10063.0,76.5087,76.5258,76.4744,76.4744,10063.0
2019-11-15 14:00:00,89.27,89.29,89.16,89.16,16937.0,76.4659,76.483,76.3716,76.3716,16937.0
2019-11-15 14:10:00,89.15,89.2,89.08,89.16,28803.0,76.3631,76.4059,76.3031,76.3716,28803.0
2019-11-15 14:20:00,89.16,89.19,89.11,89.13,19661.0,76.3716,76.3973,76.3288,76.3459,19661.0
2019-11-15 14:30:00,89.14,89.15,89.08,89.13,24736.0,76.3545,76.3631,76.3031,76.3459,24736.0
2019-11-15 14:40:00,89.14,89.18,89.12,89.17,24605.0,76.3545,76.3888,76.3374,76.3802,24605.0
2019-11-15 14:50:00,89.17,89.2,89.12,89.16,21783.0,76.3802,76.4059,76.3374,76.3716,21783.0
2019-11-15 15:00:00,89.16,89.25,89.14,89.17,22675.0,76.3716,76.4487,76.3545,76.3802,22675.0
2019-11-15 15:10:00,89.17,89.18,89.09,89.09,22588.0,76.3802,76.3888,76.3117,76.3117,22588.0
2019-11-15 15:20:00,89.09,89.12,89.03,89.06,37079.0,76.3117,76.3374,76.2603,76.286,37079.0
2019-11-15 15:30:00,89.06,89.06,88.91,88.94,50487.0,76.286,76.286,76.1575,76.1832,50487.0
2019-11-15 15:40:00,88.94,89.08,88.92,89.06,63363.0,76.1832,76.3031,76.1661,76.286,63363.0
2019-11-15 15:50:00,89.05,89.13,89.01,89.11,215925.0,76.2774,76.3459,76.2431,76.3288,215925.0
2019-11-18 09:30:00,89.11,89.44,89.1,89.24,33761.0,76.3288,76.6115,76.3202,76.4402,33761.0
2019-11-18 09:40:00,89.29,89.55,89.25,89.52,14470.0,76.483,76.7057,76.4487,76.68,14470.0
2019-11-18 09:50:00,89.49,89.55,89.34,89.36,12097.0,76.6543,76.7057,76.5258,76.5429,12097.0
2019-11-18 10:00:00,89.4,89.45,89.21,89.31,12131.0,76.5772,76.62,76.4145,76.5001,12131.0
2019-11-18 10:10:00,89.33,89.58,89.32,89.48,17975.0,76.5172,76.7314,76.5087,76.6457,17975.0
2019-11-18 10:20:00,89.47,89.55,89.4,89.47,14187.0,76.6372,76.7057,76.5772,76.6372,14187.0
2019-11-18 10:30:00,89.45,89.72,89.45,89.65,20246.0,76.62,76.8513,76.62,76.7913,20246.0
2019-11-18 10:40:00,89.66,89.78,89.64,89.73,17095.0,76.7999,76.9027,76.7828,76.8599,17095.0
2019-11-18 10:50:00,89.75,89.88,89.75,89.88,16755.0,76.877,76.9884,76.877,76.9884,16755.0
2019-11-18 11:00:00,89.85,89.88,89.8,89.87,13153.0,76.9627,76.9884,76.9198,76.9798,13153.0
2019-11-18 11:10:00,89.88,89.98,89.81,89.98,27065.0,76.9884,77.074,76.9284,77.074,27065.0
2019-11-18 11:20:00,89.96,90.18,89.96,90.14,40002.0,77.0569,77.2453,77.0569,77.2111,40002.0
2019-11-18 11:30:00,90.13,90.18,90.07,90.07,11122.0,77.2025,77.2453,77.1511,77.1511,11122.0
2019-11-18 11:40:00,90.09,90.12,89.99,90.08,12118.0,77.1682,77.1939,77.0826,77.1597,12118.0
2019-11-18 11:50:00,90.07,90.17,90.06,90.11,13867.0,77.1511,77.2368,77.1425,77.1854,13867.0
2019-11-18 12:00:00,90.11,90.26,90.1,90.23,11279.0,77.1854,77.3139,77.1768,77.2882,11279.0
2019-11-18 12:10:00,90.23,90.34,90.23,90.27,69597.0,77.2882,77.3824,77.2882,77.3224,69597.0
2019-11-18 12:20:00,90.26,90.28,90.13,90.13,9369.0,77.3139,77.331,77.2025,77.2025,9369.0
2019-11-18 12:30:00,90.13,90.23,90.12,90.22,12494.0,77.2025,77.2882,77.1939,77.2796,12494.0
2019-11-18 12:40:00,90.21,90.27,90.2,90.25,14627.0,77.271,77.3224,77.2625,77.3053,14627.0
2019-11-18 12:50:00,90.26,90.29,90.23,90.23,20721.0,77.3139,77.3396,77.2882,77.2882,20721.0
2019-11-18 13:00:00,90.26,90.35,90.26,90.28,24312.0,77.3139,77.3909,77.3139,77.331,24312.0
2019-11-18 13:10:00,90.28,90.4,90.27,90.3,31623.0,77.331,77.4338,77.3224,77.3481,31623.0
2019-11-18 13:20:00,90.3,90.3,90.14,90.16,23671.0,77.3481,77.3481,77.2111,77.2282,23671.0
2019-11-18 13:30:00,90.16,90.18,90.13,90.15,19447.0,77.2282,77.2453,77.2025,77.2196,19447.0
2019-11-18 13:40:00,90.16,90.16,90.03,90.03,18940.0,77.2282,77.2282,77.1168,77.1168,18940.0
2019-11-18 13:50:00,90.03,90.04,89.93,89.93,17344.0,77.1168,77.1254,77.0312,77.0312,17344.0
2019-11-18 14:00:00,89.94,89.94,89.84,89.94,17302.0,77.0398,77.0398,76.9541,77.0398,17302.0
2019-11-18 14:10:00,89.92,89.96,89.86,89.89,30782.0,77.0226,77.0569,76.9712,76.9969,30782.0
2019-11-18 14:20:00,89.9,89.92,89.84,89.91,13719.0,77.0055,77.0226,76.9541,77.0141,13719.0
2019-11-18 14:30:00,89.88,89.95,89.88,89.92,17521.0,76.9884,77.0483,76.9884,77.0226,17521.0
2019-11-18 14:40:00,89.91,89.96,89.9,89.9,20643.0,77.0141,77.0569,77.0055,77.0055,20643.0
2019-11-18 14:50:00,89.9,89.94,89.88,89.9,17313.0,77.0055,77.0398,76.9884,77.0055,17313.0
2019-11-18 15:00:00,89.89,89.94,89.86,89.92,18247.0,76.9969,77.0398,76.9712,77.0226,18247.0
2019-11-18 15:10:00,89.92,89.94,89.85,89.87,14409.0,77.0226,77.0398,76.9627,76.9798,14409.0
2019-11-18 15:20:00,89.87,89.88,89.77,89.79,9409.0,76.9798,76.9884,76.8941,76.9113,9409.0
2019-11-18 15:30:00,89.79,89.8,89.6,89.64,19954.0,76.9113,76.9198,76.7485,76.7828,19954.0
2019-11-18 15:40:00,89.65,89.76,89.62,89.76,27257.0,76.7913,76.8856,76.7657,76.8856,27257.0
2019-11-18 15:50:00,89.76,89.89,89.72,89.88,130365.0,76.8856,76.9969,76.8513,76.9884,130365.0
2019-11-19 09:30:00,89.99,90.35,89.82,90.06,43533.0,77.0826,77.3909,76.937,77.1425,43533.0
2019-11-19 09:40:00,90.09,90.14,89.87,90.04,17801.0,77.1682,77.2111,76.9798,77.1254,17801.0
2019-11-19 09:50:00,90.03,90.03,89.84,89.93,10595.0,77.1168,77.1168,76.9541,77.0312,10595.0
2019-11-19 10:00:00,89.93,90.02,89.85,89.89,6570.0,77.0312,77.1083,76.9627,76.9969,6570.0
2019-11-19 10:10:00,89.83,90.07,89.83,90.03,17400.0,76.9455,77.1511,76.9455,77.1168,17400.0
2019-11-19 10:20:00,90.04,90.08,89.97,90.05,35121.0,77.1254,77.1597,77.0655,77.134,35121.0
2019-11-19 10:30:00,90.05,90.39,90.04,90.37,25768.0,77.134,77.4252,77.1254,77.4081,25768.0
2019-11-19 10:40:00,90.35,90.35,90.1,90.12,11651.0,77.3909,77.3909,77.1768,77.1939,11651.0
2019-11-19 10:50:00,90.15,90.38,90.15,90.38,22678.0,77.2196,77.4166,77.2196,77.4166,22678.0
2019-11-19 11:00:00,90.37,90.45,90.3,90.39,24905.0,77.4081,77.4766,77.3481,77.4252,24905.0
2019-11-19 11:10:00,90.38,90.45,90.35,90.43,24970.0,77.4166,77.4766,77.3909,77.4595,24970.0
2019-11-19 11:20:00,90.43,90.62,90.43,90.61,35570.0,77.4595,77.6222,77.4595,77.6137,35570.0
2019-11-19 11:30:00,90.61,90.7,90.59,90.64,27371.0,77.6137,77.6907,77.5965,77.6394,27371.0
2019-11-19 11:40:00,90.61,90.69,90.56,90.66,23109.0,77.6137,77.6822,77.5708,77.6565,23109.0
2019-11-19 11:50:00,90.66,90.86,90.65,90.86,33062.0,77.6565,77.8278,77.6479,77.8278,33062.0
2019-11-19 12:00:00,90.85,90.87,90.69,90.69,35939.0,77.8192,77.8364,77.6822,77.6822,35939.0
2019-11-19 12:10:00,90.69,90.77,90.66,90.7,20027.0,77.6822,77.7507,77.6565,77.6907,20027.0
2019-11-19 12:20:00,90.7,90.74,90.67,90.69,13382.0,77.6907,77.725,77.665,77.6822,13382.0
2019-11-19 12:30:00,90.69,90.72,90.66,90.69,26658.0,77.6822,77.7079,77.6565,77.6822,26658.0
2019-11-19 12:40:00,90.69,90.75,90.65,90.75,21577.0,77.6822,77.7336,77.6479,77.7336,21577.0
2019-11-19 12:50:00,90.75,90.8,90.74,90.79,18363.0,77.7336,77.7764,77.725,77.7678,18363.0
2019-11-19 13:00:00,90.79,90.81,90.68,90.73,24517.0,77.7678,77.785,77.6736,77.7164,24517.0
2019-11-19 13:10:00,90.73,90.78,90.7,90.77,12937.0,77.7164,77.7593,77.6907,77.7507,12937.0
2019-11-19 13:20:00,90.78,90.78,90.66,90.66,19770.0,77.7593,77.7593,77.6565,77.6565,19770.0
2019-11-19 13:30:00,90.65,90.75,90.63,90.75,12003.0,77.6479,77.7336,77.6308,77.7336,12003.0
2019-11-19 13:40:00,90.75,90.94,90.73,90.93,34704.0,77.7336,77.8963,77.7164,77.8878,34704.0
2019-11-19 13:50:00,90.93,90.96,90.85,90.88,30475.0,77.8878,77.9135,77.8192,77.8449,30475.0
2019-11-19 14:00:00,90.88,90.96,90.87,90.95,21700.0,77.8449,77.9135,77.8364,77.9049,21700.0
2019-11-19 14:10:00,90.95,90.96,90.89,90.91,20539.0,77.9049,77.9135,77.8535,77.8706,20539.0
2019-11-19 14:20:00,90.91,90.98,90.89,90.98,40713.0,77.8706,77.9306,77.8535,77.9306,40713.0
2019-11-19 14:30:00,90.97,91.11,90.96,91.1,35326.0,77.922,78.0419,77.9135,78.0334,35326.0
2019-11-19 14:40:00,91.11,91.23,91.01,91.01,38583.0,78.0419,78.1447,77.9563,77.9563,38583.0
2019-11-19 14:50:00,91.01,91.01,90.9,90.95,17205.0,77.9563,77.9563,77.8621,77.9049,17205.0
2019-11-19 15:00:00,90.95,91.06,90.9,91.05,35798.0,77.9049,77.9991,77.8621,77.9905,35798.0
2019-11-19 15:10:00,91.04,91.07,90.94,90.98,32276.0,77.982,78.0077,77.8963,77.9306,32276.0
2019-11-19 15:20:00,90.98,91.03,90.93,90.95,32671.0,77.9306,77.9734,77.8878,77.9049,32671.0
2019-11-19 15:30:00,90.96,91.08,90.9,91.04,66382.0,77.9135,78.0162,77.8621,77.982,66382.0
2019-11-19 15:40:00,91.03,91.06,90.97,91.02,72956.0,77.9734,77.9991,77.922,77.9648,72956.0
2019-11-19 15:50:00,91.02,91.06,90.91,91.02,306192.0,77.9648,77.9991,77.8706,77.9648,306192.0
2019-11-20 09:30:00,90.7,91.18,90.62,90.88,68647.0,77.6907,78.1019,77.6222,77.8449,68647.0
2019-11-20 09:40:00,90.87,91.26,90.81,91.23,24727.0,77.8364,78.1704,77.785,78.1447,24727.0
2019-11-20 09:50:00,91.23,91.32,90.85,91.04,38963.0,78.1447,78.2218,77.8192,77.982,38963.0
2019-11-20 10:00:00,91.05,91.2,91.02,91.12,36022.0,77.9905,78.119,77.9648,78.0505,36022.0
2019-11-20 10:10:00,91.13,91.35,91.13,91.23,56607.0,78.0591,78.2475,78.0591,78.1447,56607.0
2019-11-20 10:20:00,91.2,91.48,91.13,91.4,26792.0,78.119,78.3589,78.0591,78.2903,26792.0
2019-11-20 10:30:00,91.42,91.42,91.05,91.18,61446.0,78.3075,78.3075,77.9905,78.1019,61446.0
2019-11-20 10:40:00,91.19,91.23,91.06,91.07,88214.0,78.1105,78.1447,77.9991,78.0077,88214.0
2019-11-20 10:50:00,91.06,91.22,91.01,91.11,34081.0,77.9991,78.1362,77.9563,78.0419,34081.0
2019-11-20 11:00:00,91.13,91.13,91.01,91.04,31447.0,78.0591,78.0591,77.9563,77.982,31447.0
2019-11-20 11:10:00,91.04,91.07,90.96,91.04,54725.0,77.982,78.0077,77.9135,77.982,54725.0
2019-11-20 11:20:00,91.02,91.09,90.96,91.04,50808.0,77.9648,78.0248,77.9135,77.982,50808.0
2019-11-20 11:30:00,91.02,91.09,90.99,91.09,43210.0,77.9648,78.0248,77.9392,78.0248,43210.0
2019-11-20 11:40:00,91.1,91.16,91.07,91.11,37954.0,78.0334,78.0848,78.0077,78.0419,37954.0
2019-11-20 11:50:00,91.1,91.16,91.06,91.15,15916.0,78.0334,78.0848,77.9991,78.0762,15916.0
2019-11-20 12:00:00,91.15,91.29,91.09,91.29,28409.0,78.0762,78.1961,78.0248,78.1961,28409.0
2019-11-20 12:10:00,91.28,91.35,91.14,91.16,36731.0,78.1876,78.2475,78.0676,78.0848,36731.0
2019-11-20 12:20:00,91.16,91.18,91.07,91.09,36332.0,78.0848,78.1019,78.0077,78.0248,36332.0
2019-11-20 12:30:00,91.1,91.14,90.92,91.05,62471.0,78.0334,78.0676,77.8792,77.9905,62471.0
2019-11-20 12:40:00,91.05,91.14,91.01,91.12,22105.0,77.9905,78.0676,77.9563,78.0505,22105.0
2019-11-20 12:50:00,91.12,91.19,90.98,91.01,87554.0,78.0505,78.1105,77.9306,77.9563,87554.0
2019-11-20 13:00:00,91.01,91.04,90.82,90.95,50477.0,77.9563,77.982,77.7935,77.9049,50477.0
2019-11-20 13:10:00,90.93,91.02,90.91,90.97,34171.0,77.8878,77.9648,77.8706,77.922,34171.0
2019-11-20 13:20:00,90.98,91.05,90.83,90.85,40638.0,77.9306,77.9905,77.8021,77.8192,40638.0
2019-11-20 13:30:00,90.85,90.88,90.72,90.72,54080.0,77.8192,77.8449,77.7079,77.7079,54080.0
2019-11-20 13:40:00,90.71,90.81,90.64,90.76,34065.0,77.6993,77.785,77.6394,77.7421,34065.0
2019-11-20 13:50:00,90.75,90.97,90.74,90.97,23138.0,77.7336,77.922,77.725,77.922,23138.0
2019-11-20 14:00:00,91.0,91.11,90.99,91.07,28951.0,77.9477,78.0419,77.9392,78.0077,28951.0
2019-11-20 14:10:00,91.09,91.4,91.09,91.39,18675.0,78.0248,78.2903,78.0248,78.2818,18675.0
2019-11-20 14:20:00,91.38,91.5,91.36,91.46,26143.0,78.2732,78.376,78.2561,78.3417,26143.0
2019-11-20 14:30:00,91.46,91.66,91.44,91.6,47748.0,78.3417,78.5131,78.3246,78.4617,47748.0
2019-11-20 14:40:00,91.62,91.72,91.59,91.65,44614.0,78.4788,78.5644,78.4531,78.5045,44614.0
2019-11-20 14:50:00,91.66,91.69,91.57,91.66,30665.0,78.5131,78.5387,78.436,78.5131,30665.0
2019-11-20 15:00:00,91.66,91.67,91.53,91.53,42197.0,78.5131,78.5216,78.4017,78.4017,42197.0
2019-11-20 15:10:00,91.55,91.68,91.55,91.62,33904.0,78.4188,78.5302,78.4188,78.4788,33904.0
2019-11-20 15:20:00,91.62,91.65,91.55,91.56,36438.0,78.4788,78.5045,78.4188,78.4274,36438.0
2019-11-20 15:30:00,91.54,91.58,91.48,91.53,54662.0,78.4103,78.4445,78.3589,78.4017,54662.0
2019-11-20 15:40:00,91.55,91.68,91.54,91.62,63947.0,78.4188,78.5302,78.4103,78.4788,63947.0
2019-11-20 15:50:00,91.62,91.62,91.46,91.55,236471.0,78.4788,78.4788,78.3417,78.4188,236471.0
2019-11-21 09:30:00,90.94,91.28,90.57,90.8,154065.0,77.8963,78.1876,77.5794,77.7764,154065.0
2019-11-21 09:40:00,90.84,90.84,90.45,90.67,62111.0,77.8107,77.8107,77.4766,77.665,62111.0
2019-11-21 09:50:00,90.67,90.81,90.52,90.58,41062.0,77.665,77.785,77.5366,77.588,41062.0
2019-11-21 10:00:00,90.58,90.62,90.44,90.55,48718.0,77.588,77.6222,77.468,77.5623,48718.0
2019-11-21 10:10:00,90.56,90.61,90.47,90.55,31844.0,77.5708,77.6137,77.4937,77.5623,31844.0
2019-11-21 10:20:00,90.54,90.78,90.52,90.71,34678.0,77.5537,77.7593,77.5366,77.6993,34678.0
2019-11-21 10:30:00,90.71,90.74,90.61,90.67,18378.0,77.6993,77.725,77.6137,77.665,18378.0
2019-11-21 10:40:00,90.67,90.78,90.61,90.76,30650.0,77.665,77.7593,77.6137,77.7421,30650.0
2019-11-21 10:50:00,90.76,90.82,90.65,90.67,17394.0,77.7421,77.7935,77.6479,77.665,17394.0
2019-11-21 11:00:00,90.67,90.93,90.62,90.93,32540.0,77.665,77.8878,77.6222,77.8878,32540.0
2019-11-21 11:10:00,90.92,91.07,90.9,90.97,13982.0,77.8792,78.0077,77.8621,77.922,13982.0
2019-11-21 11:20:00,90.98,91.07,90.91,90.99,45877.0,77.9306,78.0077,77.8706,77.9392,45877.0
2019-11-21 11:30:00,90.99,91.02,90.83,90.95,38127.0,77.9392,77.9648,77.8021,77.9049,38127.0
2019-11-21 11:40:00,90.97,91.1,90.97,91.04,15231.0,77.922,78.0334,77.922,77.982,15231.0
2019-11-21 11:50:00,91.05,91.08,90.96,91.06,15993.0,77.9905,78.0162,77.9135,77.9991,15993.0
2019-11-21 12:00:00,91.05,91.14,91.0,91.1,14041.0,77.9905,78.0676,77.9477,78.0334,14041.0
2019-11-21 12:10:00,91.1,91.12,90.93,90.96,16062.0,78.0334,78.0505,77.8878,77.9135,16062.0
2019-11-21 12:20:00,90.97,91.07,90.95,91.06,142171.0,77.922,78.0077,77.9049,77.9991,142171.0
2019-11-21 12:30:00,91.09,91.25,91.07,91.24,24030.0,78.0248,78.1619,78.0077,78.1533,24030.0
2019-11-21 12:40:00,91.23,91.27,91.0,91.02,19499.0,78.1447,78.179,77.9477,77.9648,19499.0
2019-11-21 12:50:00,91.0,91.02,90.96,91.01,36162.0,77.9477,77.9648,77.9135,77.9563,36162.0
2019-11-21 13:00:00,91.02,91.03,90.93,90.97,104838.0,77.9648,77.9734,77.8878,77.922,104838.0
2019-11-21 13:10:00,90.97,91.05,90.97,91.04,35946.0,77.922,77.9905,77.922,77.982,35946.0
2019-11-21 13:20:00,91.03,91.03,90.94,91.02,46799.0,77.9734,77.9734,77.8963,77.9648,46799.0
2019-11-21 13:30:00,91.02,91.19,91.02,91.06,47484.0,77.9648,78.1105,77.9648,77.9991,47484.0
2019-11-21 13:40:00,91.05,91.16,90.98,91.15,126895.0,77.9905,78.0848,77.9306,78.0762,126895.0
2019-11-21 13:50:00,91.14,91.17,91.08,91.12,85195.0,78.0676,78.0933,78.0162,78.0505,85195.0
2019-11-21 14:00:00,91.11,91.11,90.9,91.03,64705.0,78.0419,78.0419,77.8621,77.9734,64705.0
2019-11-21 14:10:00,91.03,91.15,90.99,91.13,37937.0,77.9734,78.0762,77.9392,78.0591,37937.0
2019-11-21 14:20:00,91.13,91.35,91.13,91.32,66426.0,78.0591,78.2475,78.0591,78.2218,66426.0
2019-11-21 14:30:00,91.34,91.5,91.34,91.42,58792.0,78.2389,78.376,78.2389,78.3075,58792.0
2019-11-21 14:40:00,91.42,91.44,91.24,91.25,49444.0,78.3075,78.3246,78.1533,78.1619,49444.0
2019-11-21 14:50:00,91.23,91.32,91.1,91.13,34112.0,78.1447,78.2218,78.0334,78.0591,34112.0
2019-11-21 15:00:00,91.14,91.2,91.08,91.1,41542.0,78.0676,78.119,78.0162,78.0334,41542.0
2019-11-21 15:10:00,91.09,91.21,91.07,91.2,20385.0,78.0248,78.1276,78.0077,78.119,20385.0
2019-11-21 15:20:00,91.21,91.23,91.06,91.16,74898.0,78.1276,78.1447,77.9991,78.0848,74898.0
2019-11-21 15:30:00,91.15,91.26,90.99,91.0,152088.0,78.0762,78.1704,77.9392,77.9477,152088.0
2019-11-21 15:40:00,91.0,91.03,90.89,90.93,76708.0,77.9477,77.9734,77.8535,77.8878,76708.0
2019-11-21 15:50:00,90.93,91.0,90.81,90.83,185295.0,77.8878,77.9477,77.785,77.8021,185295.0
2019-11-22 09:30:00,90.94,91.24,90.86,90.99,55447.0,77.8963,78.1533,77.8278,77.9392,55447.0
2019-11-22 09:40:00,90.96,91.15,90.96,91.01,33204.0,77.9135,78.0762,77.9135,77.9563,33204.0
2019-11-22 09:50:00,91.04,91.06,90.67,90.71,56930.0,77.982,77.9991,77.665,77.6993,56930.0
2019-11-22 10:00:00,90.7,90.74,90.28,90.53,37200.0,77.6907,77.725,77.331,77.5451,37200.0
2019-11-22 10:10:00,90.53,90.53,90.1,90.1,32236.0,77.5451,77.5451,77.1768,77.1768,32236.0
2019-11-22 10:20:00,90.11,90.11,89.86,89.91,36514.0,77.1854,77.1854,76.9712,77.0141,36514.0
2019-11-22 10:30:00,89.92,90.02,89.84,89.85,93805.0,77.0226,77.1083,76.9541,76.9627,93805.0
2019-11-22 10:40:00,89.85,90.08,89.8,90.05,30296.0,76.9627,77.1597,76.9198,77.134,30296.0
2019-11-22 10:50:00,90.05,90.28,90.04,90.28,40614.0,77.134,77.331,77.1254,77.331,40614.0
2019-11-22 11:00:00,90.27,90.28,90.12,90.18,46335.0,77.3224,77.331,77.1939,77.2453,46335.0
2019-11-22 11:10:00,90.17,90.19,89.88,90.13,38126.0,77.2368,77.2539,76.9884,77.2025,38126.0
2019-11-22 11:20:00,90.13,90.17,90.03,90.15,52667.0,77.2025,77.2368,77.1168,77.2196,52667.0
2019-11-22 11:30:00,90.15,90.3,90.12,90.3,25704.0,77.2196,77.3481,77.1939,77.3481,25704.0
2019-11-22 11:40:00,90.31,90.44,90.31,90.44,20521.0,77.3567,77.468,77.3567,77.468,20521.0
2019-11-22 11:50:00,90.44,90.75,90.44,90.72,59235.0,77.468,77.7336,77.468,77.7079,59235.0
2019-11-22 12:00:00,90.7,90.94,90.69,90.9,25237.0,77.6907,77.8963,77.6822,77.8621,25237.0
2019-11-22 12:10:00,90.9,91.03,90.85,90.88,49988.0,77.8621,77.9734,77.8192,77.8449,49988.0
2019-11-22 12:20:00,90.89,90.95,90.84,90.94,20548.0,77.8535,77.9049,77.8107,77.8963,20548.0
2019-11-22 12:30:00,90.92,91.02,90.84,91.02,22713.0,77.8792,77.9648,77.8107,77.9648,22713.0
2019-11-22 12:40:00,91.02,91.06,90.92,91.0,25425.0,77.9648,77.9991,77.8792,77.9477,25425.0
2019-11-22 12:50:00,91.0,91.06,90.97,91.03,28625.0,77.9477,77.9991,77.922,77.9734,28625.0
2019-11-22 13:00:00,91.03,91.03,90.88,90.96,15786.0,77.9734,77.9734,77.8449,77.9135,15786.0
2019-11-22 13:10:00,90.95,90.95,90.8,90.88,8014.0,77.9049,77.9049,77.7764,77.8449,8014.0
2019-11-22 13:20:00,90.88,90.96,90.86,90.88,14788.0,77.8449,77.9135,77.8278,77.8449,14788.0
2019-11-22 13:30:00,90.84,90.85,90.78,90.8,20070.0,77.8107,77.8192,77.7593,77.7764,20070.0
2019-11-22 13:40:00,90.8,90.86,90.78,90.78,20580.0,77.7764,77.8278,77.7593,77.7593,20580.0
2019-11-22 13:50:00,90.78,90.82,90.72,90.78,12304.0,77.7593,77.7935,77.7079,77.7593,12304.0
2019-11-22 14:00:00,90.8,90.8,90.65,90.66,12772.0,77.7764,77.7764,77.6479,77.6565,12772.0
2019-11-22 14:10:00,90.66,90.75,90.64,90.7,18790.0,77.6565,77.7336,77.6394,77.6907,18790.0
2019-11-22 14:20:00,90.71,90.8,90.69,90.7,11429.0,77.6993,77.7764,77.6822,77.6907,11429.0
2019-11-22 14:30:00,90.7,90.71,90.65,90.67,17066.0,77.6907,77.6993,77.6479,77.665,17066.0
2019-11-22 14:40:00,90.65,90.79,90.6,90.73,20783.0,77.6479,77.7678,77.6051,77.7164,20783.0
2019-11-22 14:50:00,90.73,90.76,90.7,90.7,16039.0,77.7164,77.7421,77.6907,77.6907,16039.0
2019-11-22 15:00:00,90.71,90.72,90.61,90.63,20134.0,77.6993,77.7079,77.6137,77.6308,20134.0
2019-11-22 15:10:00,90.63,90.75,90.61,90.75,18891.0,77.6308,77.7336,77.6137,77.7336,18891.0
2019-11-22 15:20:00,90.75,90.76,90.68,90.71,15717.0,77.7336,77.7421,77.6736,77.6993,15717.0
2019-11-22 15:30:00,90.71,90.73,90.58,90.59,33866.0,77.6993,77.7164,77.588,77.5965,33866.0
2019-11-22 15:40:00,90.59,90.7,90.58,90.67,35518.0,77.5965,77.6907,77.588,77.665,35518.0
2019-11-22 15:50:00,90.67,90.7,90.53,90.57,183381.0,77.665,77.6907,77.5451,77.5794,183381.0
2019-11-25 09:30:00,90.95,91.29,90.58,90.64,77352.0,77.9049,78.1961,77.588,77.6394,77352.0
2019-11-25 09:40:00,90.62,91.2,90.57,91.2,36959.0,77.6222,78.119,77.5794,78.119,36959.0
2019-11-25 09:50:00,91.2,91.49,91.18,91.39,30643.0,78.119,78.3674,78.1019,78.2818,30643.0
2019-11-25 10:00:00,91.39,91.54,91.27,91.27,35107.0,78.2818,78.4103,78.179,78.179,35107.0
2019-11-25 10:10:00,91.31,91.32,91.08,91.11,72286.0,78.2133,78.2218,78.0162,78.0419,72286.0
2019-11-25 10:20:00,91.09,91.17,90.99,91.0,33963.0,78.0248,78.0933,77.9392,77.9477,33963.0
2019-11-25 10:30:00,91.02,91.02,90.93,90.97,40428.0,77.9648,77.9648,77.8878,77.922,40428.0
2019-11-25 10:40:00,90.98,91.2,90.88,91.18,93669.0,77.9306,78.119,77.8449,78.1019,93669.0
2019-11-25 10:50:00,91.17,91.21,91.09,91.13,82914.0,78.0933,78.1276,78.0248,78.0591,82914.0
2019-11-25 11:00:00,91.11,91.23,91.02,91.02,18826.0,78.0419,78.1447,77.9648,77.9648,18826.0
2019-11-25 11:10:00,91.02,91.1,91.02,91.1,14604.0,77.9648,78.0334,77.9648,78.0334,14604.0
2019-11-25 11:20:00,91.11,91.13,90.94,91.02,25708.0,78.0419,78.0591,77.8963,77.9648,25708.0
2019-11-25 11:30:00,91.04,91.04,90.93,90.96,19399.0,77.982,77.982,77.8878,77.9135,19399.0
2019-11-25 11:40:00,90.96,91.06,90.96,91.03,10183.0,77.9135,77.9991,77.9135,77.9734,10183.0
2019-11-25 11:50:00,91.03,91.06,90.96,91.06,14177.0,77.9734,77.9991,77.9135,77.9991,14177.0
2019-11-25 12:00:00,91.06,91.14,90.98,90.98,21486.0,77.9991,78.0676,77.9306,77.9306,21486.0
2019-11-25 12:10:00,90.96,90.99,90.85,90.87,15607.0,77.9135,77.9392,77.8192,77.8364,15607.0
2019-11-25 12:20:00,90.88,90.94,90.86,90.93,17298.0,77.8449,77.8963,77.8278,77.8878,17298.0
2019-11-25 12:30:00,90.92,90.92,90.83,90.89,16047.0,77.8792,77.8792,77.8021,77.8535,16047.0
2019-11-25 12:40:00,90.92,90.95,90.81,90.86,19196.0,77.8792,77.9049,77.785,77.8278,19196.0
2019-11-25 12:50:00,90.86,90.87,90.8,90.83,16240.0,77.8278,77.8364,77.7764,77.8021,16240.0
2019-11-25 13:00:00,90.83,90.87,90.79,90.83,28927.0,77.8021,77.8364,77.7678,77.8021,28927.0
2019-11-25 13:10:00,90.82,90.83,90.75,90.8,23107.0,77.7935,77.8021,77.7336,77.7764,23107.0
2019-11-25 13:20:00,90.82,90.84,90.76,90.84,17446.0,77.7935,77.8107,77.7421,77.8107,17446.0
2019-11-25 13:30:00,90.85,90.9,90.83,90.88,19508.0,77.8192,77.8621,77.8021,77.8449,19508.0
2019-11-25 13:40:00,90.87,90.88,90.77,90.82,25054.0,77.8364,77.8449,77.7507,77.7935,25054.0
2019-11-25 13:50:00,90.82,90.82,90.69,90.72,28231.0,77.7935,77.7935,77.6822,77.7079,28231.0
2019-11-25 14:00:00,90.73,90.81,90.72,90.79,37690.0,77.7164,77.785,77.7079,77.7678,37690.0
2019-11-25 14:10:00,90.79,90.87,90.71,90.87,33026.0,77.7678,77.8364,77.6993,77.8364,33026.0
2019-11-25 14:20:00,90.86,90.92,90.83,90.9,27364.0,77.8278,77.8792,77.8021,77.8621,27364.0
2019-11-25 14:30:00,90.89,90.92,90.79,90.8,44789.0,77.8535,77.8792,77.7678,77.7764,44789.0
2019-11-25 14:40:00,90.8,90.87,90.8,90.82,17027.0,77.7764,77.8364,77.7764,77.7935,17027.0
2019-11-25 14:50:00,90.83,90.86,90.8,90.83,15346.0,77.8021,77.8278,77.7764,77.8021,15346.0
2019-11-25 15:00:00,90.85,90.91,90.82,90.86,28016.0,77.8192,77.8706,77.7935,77.8278,28016.0
2019-11-25 15:10:00,90.86,90.89,90.82,90.82,41258.0,77.8278,77.8535,77.7935,77.7935,41258.0
2019-11-25 15:20:00,90.82,90.91,90.8,90.9,33776.0,77.7935,77.8706,77.7764,77.8621,33776.0
2019-11-25 15:30:00,90.9,90.9,90.86,90.87,71182.0,77.8621,77.8621,77.8278,77.8364,71182.0
2019-11-25 15:40:00,90.87,90.87,90.76,90.77,90043.0,77.8364,77.8364,77.7421,77.7507,90043.0
2019-11-25 15:50:00,90.76,90.86,90.73,90.84,216838.0,77.7421,77.8278,77.7164,77.8107,216838.0
2019-11-26 09:30:00,90.86,91.22,90.73,90.97,45999.0,77.8278,78.1362,77.7164,77.922,45999.0
2019-11-26 09:40:00,90.96,91.67,90.96,91.67,44927.0,77.9135,78.5216,77.9135,78.5216,44927.0
2019-11-26 09:50:00,91.63,91.74,91.4,91.66,48338.0,78.4874,78.5816,78.2903,78.5131,48338.0
2019-11-26 10:00:00,91.61,91.69,91.34,91.42,31995.0,78.4702,78.5387,78.2389,78.3075,31995.0
2019-11-26 10:10:00,91.44,91.47,91.33,91.42,19451.0,78.3246,78.3503,78.2304,78.3075,19451.0
2019-11-26 10:20:00,91.43,91.5,91.38,91.46,19122.0,78.316,78.376,78.2732,78.3417,19122.0
2019-11-26 10:30:00,91.46,91.84,91.46,91.76,68268.0,78.3417,78.6672,78.3417,78.5987,68268.0
2019-11-26 10:40:00,91.74,91.83,91.66,91.69,55756.0,78.5816,78.6587,78.5131,78.5387,55756.0
2019-11-26 10:50:00,91.7,91.76,91.6,91.68,20234.0,78.5473,78.5987,78.4617,78.5302,20234.0
2019-11-26 11:00:00,91.7,91.83,91.66,91.75,21017.0,78.5473,78.6587,78.5131,78.5901,21017.0
2019-11-26 11:10:00,91.75,91.82,91.59,91.6,16157.0,78.5901,78.6501,78.4531,78.4617,16157.0
2019-11-26 11:20:00,91.61,91.72,91.52,91.69,58418.0,78.4702,78.5644,78.3931,78.5387,58418.0
2019-11-26 11:30:00,91.68,91.99,91.64,91.94,31531.0,78.5302,78.7957,78.4959,78.7529,31531.0
2019-11-26 11:40:00,91.94,91.96,91.86,91.89,20412.0,78.7529,78.77,78.6844,78.7101,20412.0
2019-11-26 11:50:00,91.91,91.98,91.9,91.98,15949.0,78.7272,78.7872,78.7186,78.7872,15949.0
2019-11-26 12:00:00,91.98,92.08,91.95,92.04,16805.0,78.7872,78.8728,78.7615,78.8385,16805.0
2019-11-26 12:10:00,92.05,92.18,92.04,92.11,21776.0,78.8471,78.9585,78.8385,78.8985,21776.0
2019-11-26 12:20:00,92.11,92.22,92.11,92.2,12385.0,78.8985,78.9927,78.8985,78.9756,12385.0
2019-11-26 12:30:00,92.2,92.27,92.15,92.24,25020.0,78.9756,79.0356,78.9328,79.0099,25020.0
2019-11-26 12:40:00,92.23,92.34,92.14,92.23,143377.0,79.0013,79.0955,78.9242,79.0013,143377.0
2019-11-26 12:50:00,92.21,92.27,92.13,92.26,49780.0,78.9842,79.0356,78.9156,79.027,49780.0
2019-11-26 13:00:00,92.26,92.31,92.16,92.23,150694.0,79.027,79.0698,78.9413,79.0013,150694.0
2019-11-26 13:10:00,92.22,92.35,92.12,92.31,185644.0,78.9927,79.1041,78.9071,79.0698,185644.0
2019-11-26 13:20:00,92.31,92.33,91.88,92.02,52283.0,79.0698,79.087,78.7015,78.8214,52283.0
2019-11-26 13:30:00,92.04,92.04,91.93,91.94,26349.0,78.8385,78.8385,78.7443,78.7529,26349.0
2019-11-26 13:40:00,91.94,91.94,91.84,91.92,19730.0,78.7529,78.7529,78.6672,78.7358,19730.0
2019-11-26 13:50:00,91.92,91.94,91.84,91.92,21311.0,78.7358,78.7529,78.6672,78.7358,21311.0
2019-11-26 14:00:00,91.93,91.95,91.86,91.91,29104.0,78.7443,78.7615,78.6844,78.7272,29104.0
2019-11-26 14:10:00,91.91,92.02,91.88,91.97,47856.0,78.7272,78.8214,78.7015,78.7786,47856.0
2019-11-26 14:20:00,91.97,91.98,91.81,91.82,30369.0,78.7786,78.7872,78.6415,78.6501,30369.0
2019-11-26 14:30:00,91.81,91.88,91.56,91.59,32932.0,78.6415,78.7015,78.4274,78.4531,32932.0
2019-11-26 14:40:00,91.57,91.76,91.44,91.76,31661.0,78.436,78.5987,78.3246,78.5987,31661.0
2019-11-26 14:50:00,91.77,91.84,91.61,91.7,94292.0,78.6073,78.6672,78.4702,78.5473,94292.0
2019-11-26 15:00:00,91.71,91.74,91.7,91.73,27575.0,78.5559,78.5816,78.5473,78.573,27575.0
2019-11-26 15:10:00,91.73,91.78,91.7,91.77,31927.0,78.573,78.6158,78.5473,78.6073,31927.0
2019-11-26 15:20:00,91.77,91.92,91.76,91.92,30719.0,78.6073,78.7358,78.5987,78.7358,30719.0
2019-11-26 15:30:00,91.92,92.09,91.25,92.06,60478.0,78.7358,78.8814,78.1619,78.8557,60478.0
2019-11-26 15:40:00,92.06,92.3,92.05,92.28,126276.0,78.8557,79.0613,78.8471,79.0441,126276.0
2019-11-26 15:50:00,92.28,92.36,92.17,92.34,442251.0,79.0441,79.1126,78.9499,79.0955,442251.0
2019-11-27 09:30:00,92.06,92.19,91.6,91.88,55523.0,78.8557,78.967,78.4617,78.7015,55523.0
2019-11-27 09:40:00,91.87,92.02,91.62,91.85,32462.0,78.6929,78.8214,78.4788,78.6758,32462.0
2019-11-27 09:50:00,91.9,92.1,91.86,92.1,32413.0,78.7186,78.8899,78.6844,78.8899,32413.0
2019-11-27 10:00:00,92.09,92.27,92.07,92.17,16232.0,78.8814,79.0356,78.8642,78.9499,16232.0
2019-11-27 10:10:00,92.16,92.22,92.09,92.16,16624.0,78.9413,78.9927,78.8814,78.9413,16624.0
2019-11-27 10:20:00,92.16,92.19,92.02,92.13,72425.0,78.9413,78.967,78.8214,78.9156,72425.0
2019-11-27 10:30:00,92.12,92.16,92.02,92.11,15581.0,78.9071,78.9413,78.8214,78.8985,15581.0
2019-11-27 10:40:00,92.14,92.23,92.08,92.22,22461.0,78.9242,79.0013,78.8728,78.9927,22461.0
2019-11-27 10:50:00,92.2,92.2,91.85,91.85,28558.0,78.9756,78.9756,78.6758,78.6758,28558.0
2019-11-27 11:00:00,91.84,92.01,91.84,91.98,16017.0,78.6672,78.8129,78.6672,78.7872,16017.0
2019-11-27 11:10:00,91.98,92.09,91.96,91.98,16524.0,78.7872,78.8814,78.77,78.7872,16524.0
2019-11-27 11:20:00,91.95,92.04,91.9,92.03,14971.0,78.7615,78.8385,78.7186,78.83,14971.0
2019-11-27 11:30:00,92.04,92.23,92.02,92.19,75690.0,78.8385,79.0013,78.8214,78.967,75690.0
2019-11-27 11:40:00,92.2,92.22,92.14,92.18,12333.0,78.9756,78.9927,78.9242,78.9585,12333.0
2019-11-27 11:50:00,92.18,92.4,92.18,92.34,32519.0,78.9585,79.1469,78.9585,79.0955,32519.0
2019-11-27 12:00:00,92.33,92.45,92.33,92.43,71841.0,79.087,79.1897,79.087,79.1726,71841.0
2019-11-27 12:10:00,92.44,92.52,92.39,92.45,32709.0,79.1812,79.2497,79.1383,79.1897,32709.0
2019-11-27 12:20:00,92.45,92.48,92.43,92.45,15272.0,79.1897,79.2154,79.1726,79.1897,15272.0
2019-11-27 12:30:00,92.46,92.48,92.39,92.44,14429.0,79.1983,79.2154,79.1383,79.1812,14429.0
2019-11-27 12:40:00,92.45,92.48,92.39,92.46,24688.0,79.1897,79.2154,79.1383,79.1983,24688.0
2019-11-27 12:50:00,92.47,92.53,92.41,92.44,12936.0,79.2069,79.2583,79.1555,79.1812,12936.0
2019-11-27 13:00:00,92.43,92.48,92.38,92.44,20262.0,79.1726,79.2154,79.1298,79.1812,20262.0
2019-11-27 13:10:00,92.44,92.51,92.42,92.51,20117.0,79.1812,79.2411,79.164,79.2411,20117.0
2019-11-27 13:20:00,92.5,92.52,92.43,92.51,23162.0,79.2326,79.2497,79.1726,79.2411,23162.0
2019-11-27 13:30:00,92.52,92.6,92.49,92.6,24559.0,79.2497,79.3182,79.224,79.3182,24559.0
2019-11-27 13:40:00,92.6,92.69,92.58,92.64,22739.0,79.3182,79.3953,79.3011,79.3525,22739.0
2019-11-27 13:50:00,92.65,92.67,92.52,92.52,29430.0,79.3611,79.3782,79.2497,79.2497,29430.0
2019-11-27 14:00:00,92.52,92.58,92.46,92.46,14442.0,79.2497,79.3011,79.1983,79.1983,14442.0
2019-11-27 14:10:00,92.46,92.48,92.37,92.37,26790.0,79.1983,79.2154,79.1212,79.1212,26790.0
2019-11-27 14:20:00,92.35,92.37,92.29,92.34,16765.0,79.1041,79.1212,79.0527,79.0955,16765.0
2019-11-27 14:30:00,92.34,92.44,92.33,92.38,28214.0,79.0955,79.1812,79.087,79.1298,28214.0
2019-11-27 14:40:00,92.39,92.45,92.37,92.44,21015.0,79.1383,79.1897,79.1212,79.1812,21015.0
2019-11-27 14:50:00,92.44,92.44,92.33,92.37,24418.0,79.1812,79.1812,79.087,79.1212,24418.0
2019-11-27 15:00:00,92.36,92.42,92.32,92.35,20947.0,79.1126,79.164,79.0784,79.1041,20947.0
2019-11-27 15:10:00,92.35,92.42,92.34,92.37,14669.0,79.1041,79.164,79.0955,79.1212,14669.0
2019-11-27 15:20:00,92.36,92.43,92.33,92.43,16094.0,79.1126,79.1726,79.087,79.1726,16094.0
2019-11-27 15:30:00,92.44,92.44,92.32,92.36,21575.0,79.1812,79.1812,79.0784,79.1126,21575.0
2019-11-27 15:40:00,92.36,92.45,92.36,92.41,35209.0,79.1126,79.1897,79.1126,79.1555,35209.0
2019-11-27 15:50:00,92.41,92.48,92.36,92.4,127935.0,79.1555,79.2154,79.1126,79.1469,127935.0
2019-11-29 09:30:00,92.79,92.8,92.4,92.68,51151.0,79.481,79.4895,79.1469,79.3868,51151.0
2019-11-29 09:40:00,92.63,92.69,92.35,92.38,38357.0,79.3439,79.3953,79.1041,79.1298,38357.0
2019-11-29 09:50:00,92.4,92.54,92.31,92.49,19622.0,79.1469,79.2668,79.0698,79.224,19622.0
2019-11-29 10:00:00,92.48,92.48,92.31,92.38,17686.0,79.2154,79.2154,79.0698,79.1298,17686.0
2019-11-29 10:10:00,92.39,92.53,92.38,92.5,17848.0,79.1383,79.2583,79.1298,79.2326,17848.0
2019-11-29 10:20:00,92.52,92.52,92.25,92.25,15627.0,79.2497,79.2497,79.0184,79.0184,15627.0
2019-11-29 10:30:00,92.25,92.26,92.12,92.15,23474.0,79.0184,79.027,78.9071,78.9328,23474.0
2019-11-29 10:40:00,92.14,92.18,92.03,92.11,30623.0,78.9242,78.9585,78.83,78.8985,30623.0
2019-11-29 10:50:00,92.09,92.18,92.06,92.08,27826.0,78.8814,78.9585,78.8557,78.8728,27826.0
2019-11-29 11:00:00,92.07,92.12,92.01,92.11,24947.0,78.8642,78.9071,78.8129,78.8985,24947.0
2019-11-29 11:10:00,92.09,92.13,91.98,91.98,33468.0,78.8814,78.9156,78.7872,78.7872,33468.0
2019-11-29 11:20:00,91.97,92.04,91.85,91.97,31700.0,78.7786,78.8385,78.6758,78.7786,31700.0
2019-11-29 11:30:00,91.97,92.09,91.91,92.09,25136.0,78.7786,78.8814,78.7272,78.8814,25136.0
2019-11-29 11:40:00,92.09,92.09,91.8,91.81,31931.0,78.8814,78.8814,78.633,78.6415,31931.0
2019-11-29 11:50:00,91.81,92.0,91.72,91.94,33667.0,78.6415,78.8043,78.5644,78.7529,33667.0
2019-11-29 12:00:00,91.95,92.01,91.85,91.92,25558.0,78.7615,78.8129,78.6758,78.7358,25558.0
2019-11-29 12:10:00,91.92,91.94,91.72,91.72,26594.0,78.7358,78.7529,78.5644,78.5644,26594.0
2019-11-29 12:20:00,91.72,91.82,91.61,91.63,25644.0,78.5644,78.6501,78.4702,78.4874,25644.0
2019-11-29 12:30:00,91.63,91.77,91.57,91.71,73306.0,78.4874,78.6073,78.436,78.5559,73306.0
2019-11-29 12:40:00,91.72,91.75,91.52,91.52,45785.0,78.5644,78.5901,78.3931,78.3931,45785.0
2019-11-29 12:50:00,91.52,91.73,91.52,91.55,168518.0,78.3931,78.573,78.3931,78.4188,168518.0
2019-12-02 09:30:00,91.47,91.77,91.0,91.38,79918.0,78.3503,78.6073,77.9477,78.2732,79918.0
2019-12-02 09:40:00,91.38,91.38,90.75,90.75,25582.0,78.2732,78.2732,77.7336,77.7336,25582.0
2019-12-02 09:50:00,90.72,90.72,90.44,90.48,31751.0,77.7079,77.7079,77.468,77.5023,31751.0
2019-12-02 10:00:00,90.46,90.62,90.25,90.42,40890.0,77.4852,77.6222,77.3053,77.4509,40890.0
2019-12-02 10:10:00,90.42,90.66,90.35,90.35,22498.0,77.4509,77.6565,77.3909,77.3909,22498.0
2019-12-02 10:20:00,90.35,90.52,90.27,90.48,35696.0,77.3909,77.5366,77.3224,77.5023,35696.0
2019-12-02 10:30:00,90.5,90.67,90.44,90.66,24243.0,77.5194,77.665,77.468,77.6565,24243.0
2019-12-02 10:40:00,90.64,90.84,90.6,90.69,14864.0,77.6394,77.8107,77.6051,77.6822,14864.0
2019-12-02 10:50:00,90.66,90.8,90.52,90.66,23253.0,77.6565,77.7764,77.5366,77.6565,23253.0
2019-12-02 11:00:00,90.65,90.68,90.48,90.54,19665.0,77.6479,77.6736,77.5023,77.5537,19665.0
2019-12-02 11:10:00,90.54,90.73,90.49,90.73,14083.0,77.5537,77.7164,77.5109,77.7164,14083.0
2019-12-02 11:20:00,90.71,90.77,90.66,90.66,23162.0,77.6993,77.7507,77.6565,77.6565,23162.0
2019-12-02 11:30:00,90.65,90.68,90.43,90.54,24992.0,77.6479,77.6736,77.4595,77.5537,24992.0
2019-12-02 11:40:00,90.57,90.6,90.49,90.59,18152.0,77.5794,77.6051,77.5109,77.5965,18152.0
2019-12-02 11:50:00,90.62,90.78,90.62,90.75,42046.0,77.6222,77.7593,77.6222,77.7336,42046.0
2019-12-02 12:00:00,90.77,90.8,90.69,90.79,35775.0,77.7507,77.7764,77.6822,77.7678,35775.0
2019-12-02 12:10:00,90.8,90.8,90.69,90.71,35416.0,77.7764,77.7764,77.6822,77.6993,35416.0
2019-12-02 12:20:00,90.72,90.73,90.49,90.58,22045.0,77.7079,77.7164,77.5109,77.588,22045.0
2019-12-02 12:30:00,90.62,90.64,90.33,90.37,20443.0,77.6222,77.6394,77.3738,77.4081,20443.0
2019-12-02 12:40:00,90.39,90.52,90.38,90.4,26879.0,77.4252,77.5366,77.4166,77.4338,26879.0
2019-12-02 12:50:00,90.4,90.5,90.37,90.38,40899.0,77.4338,77.5194,77.4081,77.4166,40899.0
2019-12-02 13:00:00,90.38,90.43,90.29,90.42,31710.0,77.4166,77.4595,77.3396,77.4509,31710.0
2019-12-02 13:10:00,90.43,90.47,90.35,90.36,22910.0,77.4595,77.4937,77.3909,77.3995,22910.0
2019-12-02 13:20:00,90.35,90.48,90.33,90.39,18732.0,77.3909,77.5023,77.3738,77.4252,18732.0
2019-12-02 13:30:00,90.4,90.57,90.39,90.44,31517.0,77.4338,77.5794,77.4252,77.468,31517.0
2019-12-02 13:40:00,90.44,90.47,90.35,90.45,34942.0,77.468,77.4937,77.3909,77.4766,34942.0
2019-12-02 13:50:00,90.47,90.48,90.39,90.45,20773.0,77.4937,77.5023,77.4252,77.4766,20773.0
2019-12-02 14:00:00,90.45,90.48,90.42,90.45,16825.0,77.4766,77.5023,77.4509,77.4766,16825.0
2019-12-02 14:10:00,90.48,90.49,90.36,90.42,23166.0,77.5023,77.5109,77.3995,77.4509,23166.0
2019-12-02 14:20:00,90.41,90.44,90.31,90.36,16731.0,77.4423,77.468,77.3567,77.3995,16731.0
2019-12-02 14:30:00,90.36,90.47,90.35,90.44,25102.0,77.3995,77.4937,77.3909,77.468,25102.0
2019-12-02 14:40:00,90.44,90.49,90.42,90.47,45265.0,77.468,77.5109,77.4509,77.4937,45265.0
2019-12-02 14:50:00,90.47,90.54,90.44,90.54,18211.0,77.4937,77.5537,77.468,77.5537,18211.0
2019-12-02 15:00:00,90.54,90.58,90.38,90.39,18250.0,77.5537,77.588,77.4166,77.4252,18250.0
2019-12-02 15:10:00,90.41,90.54,90.36,90.49,20952.0,77.4423,77.5537,77.3995,77.5109,20952.0
2019-12-02 15:20:00,90.51,90.52,90.42,90.44,26096.0,77.528,77.5366,77.4509,77.468,26096.0
2019-12-02 15:30:00,90.45,90.5,90.35,90.35,29780.0,77.4766,77.5194,77.3909,77.3909,29780.0
2019-12-02 15:40:00,90.36,90.36,90.24,90.26,64883.0,77.3995,77.3995,77.2967,77.3139,64883.0
2019-12-02 15:50:00,90.25,90.26,89.98,90.01,211485.0,77.3053,77.3139,77.074,77.0997,211485.0
2019-12-03 09:30:00,89.87,90.31,89.58,90.04,81822.0,76.9798,77.3567,76.7314,77.1254,81822.0
2019-12-03 09:40:00,90.03,90.23,90.0,90.04,53152.0,77.1168,77.2882,77.0911,77.1254,53152.0
2019-12-03 09:50:00,90.02,90.3,90.0,90.18,57490.0,77.1083,77.3481,77.0911,77.2453,57490.0
2019-12-03 10:00:00,90.17,90.32,90.09,90.16,60119.0,77.2368,77.3653,77.1682,77.2282,60119.0
2019-12-03 10:10:00,90.17,90.53,90.16,90.47,68340.0,77.2368,77.5451,77.2282,77.4937,68340.0
2019-12-03 10:20:00,90.42,90.56,90.37,90.55,56685.0,77.4509,77.5708,77.4081,77.5623,56685.0
2019-12-03 10:30:00,90.56,90.68,90.51,90.65,77424.0,77.5708,77.6736,77.528,77.6479,77424.0
2019-12-03 10:40:00,90.65,90.7,90.54,90.62,60751.0,77.6479,77.6907,77.5537,77.6222,60751.0
2019-12-03 10:50:00,90.62,90.79,90.58,90.74,42873.0,77.6222,77.7678,77.588,77.725,42873.0
2019-12-03 11:00:00,90.72,90.72,90.5,90.63,28011.0,77.7079,77.7079,77.5194,77.6308,28011.0
2019-12-03 11:10:00,90.64,90.75,90.59,90.69,24322.0,77.6394,77.7336,77.5965,77.6822,24322.0
2019-12-03 11:20:00,90.69,90.8,90.63,90.77,61094.0,77.6822,77.7764,77.6308,77.7507,61094.0
2019-12-03 11:30:00,90.76,90.8,90.6,90.77,16817.0,77.7421,77.7764,77.6051,77.7507,16817.0
2019-12-03 11:40:00,90.76,90.82,90.57,90.59,53282.0,77.7421,77.7935,77.5794,77.5965,53282.0
2019-12-03 11:50:00,90.59,90.63,90.48,90.53,43776.0,77.5965,77.6308,77.5023,77.5451,43776.0
2019-12-03 12:00:00,90.51,90.59,90.49,90.5,42544.0,77.528,77.5965,77.5109,77.5194,42544.0
2019-12-03 12:10:00,90.51,90.52,90.38,90.42,32082.0,77.528,77.5366,77.4166,77.4509,32082.0
2019-12-03 12:20:00,90.42,90.52,90.42,90.47,13525.0,77.4509,77.5366,77.4509,77.4937,13525.0
2019-12-03 12:30:00,90.48,90.59,90.46,90.58,25969.0,77.5023,77.5965,77.4852,77.588,25969.0
2019-12-03 12:40:00,90.6,90.64,90.5,90.62,47310.0,77.6051,77.6394,77.5194,77.6222,47310.0
2019-12-03 12:50:00,90.64,90.64,90.55,90.58,14838.0,77.6394,77.6394,77.5623,77.588,14838.0
2019-12-03 13:00:00,90.56,90.63,90.56,90.58,13559.0,77.5708,77.6308,77.5708,77.588,13559.0
2019-12-03 13:10:00,90.58,90.69,90.58,90.66,13549.0,77.588,77.6822,77.588,77.6565,13549.0
2019-12-03 13:20:00,90.64,90.72,90.64,90.69,20304.0,77.6394,77.7079,77.6394,77.6822,20304.0
2019-12-03 13:30:00,90.71,90.75,90.7,90.72,27051.0,77.6993,77.7336,77.6907,77.7079,27051.0
2019-12-03 13:40:00,90.71,90.85,90.64,90.78,89847.0,77.6993,77.8192,77.6394,77.7593,89847.0
2019-12-03 13:50:00,90.79,90.8,90.7,90.7,27996.0,77.7678,77.7764,77.6907,77.6907,27996.0
2019-12-03 14:00:00,90.71,90.74,90.65,90.7,34236.0,77.6993,77.725,77.6479,77.6907,34236.0
2019-12-03 14:10:00,90.71,90.74,90.64,90.64,18402.0,77.6993,77.725,77.6394,77.6394,18402.0
2019-12-03 14:20:00,90.65,90.69,90.59,90.61,15287.0,77.6479,77.6822,77.5965,77.6137,15287.0
2019-12-03 14:30:00,90.61,90.61,90.52,90.56,19482.0,77.6137,77.6137,77.5366,77.5708,19482.0
2019-12-03 14:40:00,90.56,90.61,90.55,90.56,26943.0,77.5708,77.6137,77.5623,77.5708,26943.0
2019-12-03 14:50:00,90.56,90.57,90.49,90.54,27955.0,77.5708,77.5794,77.5109,77.5537,27955.0
2019-12-03 15:00:00,90.53,90.63,90.5,90.62,18094.0,77.5451,77.6308,77.5194,77.6222,18094.0
2019-12-03 15:10:00,90.62,90.68,90.58,90.67,23913.0,77.6222,77.6736,77.588,77.665,23913.0
2019-12-03 15:20:00,90.67,90.8,90.64,90.79,34839.0,77.665,77.7764,77.6394,77.7678,34839.0
2019-12-03 15:30:00,90.79,90.81,90.68,90.76,40576.0,77.7678,77.785,77.6736,77.7421,40576.0
2019-12-03 15:40:00,90.76,90.82,90.58,90.64,64486.0,77.7421,77.7935,77.588,77.6394,64486.0
2019-12-03 15:50:00,90.65,90.78,90.58,90.73,189622.0,77.6479,77.7593,77.588,77.7164,189622.0
2019-12-04 09:30:00,90.88,90.92,90.5,90.9,58227.0,77.8449,77.8792,77.5194,77.8621,58227.0
2019-12-04 09:40:00,90.88,91.14,90.73,91.14,16628.0,77.8449,78.0676,77.7164,78.0676,16628.0
2019-12-04 09:50:00,91.14,91.58,91.12,91.37,36664.0,78.0676,78.4445,78.0505,78.2646,36664.0
2019-12-04 10:00:00,91.35,91.42,91.14,91.17,44249.0,78.2475,78.3075,78.0676,78.0933,44249.0
2019-12-04 10:10:00,91.17,91.18,91.01,91.08,43520.0,78.0933,78.1019,77.9563,78.0162,43520.0
2019-12-04 10:20:00,91.11,91.17,90.93,90.97,27266.0,78.0419,78.0933,77.8878,77.922,27266.0
2019-12-04 10:30:00,90.95,91.1,90.89,90.92,273073.0,77.9049,78.0334,77.8535,77.8792,273073.0
2019-12-04 10:40:00,90.92,91.02,90.88,91.0,81580.0,77.8792,77.9648,77.8449,77.9477,81580.0
2019-12-04 10:50:00,91.02,91.08,90.93,90.95,9959.0,77.9648,78.0162,77.8878,77.9049,9959.0
2019-12-04 11:00:00,90.98,90.98,90.75,90.78,15198.0,77.9306,77.9306,77.7336,77.7593,15198.0
2019-12-04 11:10:00,90.78,90.85,90.68,90.74,9074.0,77.7593,77.8192,77.6736,77.725,9074.0
2019-12-04 11:20:00,90.73,90.8,90.65,90.73,13332.0,77.7164,77.7764,77.6479,77.7164,13332.0
2019-12-04 11:30:00,90.73,90.83,90.73,90.8,11774.0,77.7164,77.8021,77.7164,77.7764,11774.0
2019-12-04 11:40:00,90.8,90.8,90.7,90.72,9112.0,77.7764,77.7764,77.6907,77.7079,9112.0
2019-12-04 11:50:00,90.69,90.75,90.66,90.66,4910.0,77.6822,77.7336,77.6565,77.6565,4910.0
2019-12-04 12:00:00,90.65,90.67,90.6,90.63,27992.0,77.6479,77.665,77.6051,77.6308,27992.0
2019-12-04 12:10:00,90.63,90.71,90.61,90.7,24955.0,77.6308,77.6993,77.6137,77.6907,24955.0
2019-12-04 12:20:00,90.71,90.76,90.63,90.73,44130.0,77.6993,77.7421,77.6308,77.7164,44130.0
2019-12-04 12:30:00,90.73,90.95,90.73,90.93,83661.0,77.7164,77.9049,77.7164,77.8878,83661.0
2019-12-04 12:40:00,90.93,90.99,90.69,90.8,111552.0,77.8878,77.9392,77.6822,77.7764,111552.0
2019-12-04 12:50:00,90.83,90.93,90.82,90.88,5610.0,77.8021,77.8878,77.7935,77.8449,5610.0
2019-12-04 13:00:00,90.87,90.9,90.83,90.84,12947.0,77.8364,77.8621,77.8021,77.8107,12947.0
2019-12-04 13:10:00,90.86,90.93,90.79,90.79,7567.0,77.8278,77.8878,77.7678,77.7678,7567.0
2019-12-04 13:20:00,90.79,90.88,90.77,90.8,7548.0,77.7678,77.8449,77.7507,77.7764,7548.0
2019-12-04 13:30:00,90.8,90.82,90.75,90.8,7759.0,77.7764,77.7935,77.7336,77.7764,7759.0
2019-12-04 13:40:00,90.8,90.84,90.77,90.8,6343.0,77.7764,77.8107,77.7507,77.7764,6343.0
2019-12-04 13:50:00,90.81,90.81,90.76,90.79,6160.0,77.785,77.785,77.7421,77.7678,6160.0
2019-12-04 14:00:00,90.79,91.02,90.79,91.02,16368.0,77.7678,77.9648,77.7678,77.9648,16368.0
2019-12-04 14:10:00,91.02,91.21,91.01,91.08,57504.0,77.9648,78.1276,77.9563,78.0162,57504.0
2019-12-04 14:20:00,91.09,91.27,91.09,91.27,15417.0,78.0248,78.179,78.0248,78.179,15417.0
2019-12-04 14:30:00,91.27,91.42,91.26,91.41,39371.0,78.179,78.3075,78.1704,78.2989,39371.0
2019-12-04 14:40:00,91.41,91.44,91.24,91.25,28910.0,78.2989,78.3246,78.1533,78.1619,28910.0
2019-12-04 14:50:00,91.25,91.27,91.2,91.23,15995.0,78.1619,78.179,78.119,78.1447,15995.0
2019-12-04 15:00:00,91.2,91.31,91.19,91.27,42391.0,78.119,78.2133,78.1105,78.179,42391.0
2019-12-04 15:10:00,91.27,91.31,91.24,91.3,49939.0,78.179,78.2133,78.1533,78.2047,49939.0
2019-12-04 15:20:00,91.3,91.37,91.24,91.25,74824.0,78.2047,78.2646,78.1533,78.1619,74824.0
2019-12-04 15:30:00,91.25,91.3,91.19,91.29,63560.0,78.1619,78.2047,78.1105,78.1961,63560.0
2019-12-04 15:40:00,91.3,91.31,91.17,91.26,62835.0,78.2047,78.2133,78.0933,78.1704,62835.0
2019-12-04 15:50:00,91.27,91.32,90.97,91.11,266046.0,78.179,78.2218,77.922,78.0419,266046.0
2019-12-05 09:30:00,91.1,91.11,90.29,90.88,46656.0,78.0334,78.0419,77.3396,77.8449,46656.0
2019-12-05 09:40:00,90.95,91.08,90.81,91.03,16939.0,77.9049,78.0162,77.785,77.9734,16939.0
2019-12-05 09:50:00,91.0,91.0,90.87,90.89,19858.0,77.9477,77.9477,77.8364,77.8535,19858.0
2019-12-05 10:00:00,90.94,90.94,90.47,90.57,79502.0,77.8963,77.8963,77.4937,77.5794,79502.0
2019-12-05 10:10:00,90.61,90.65,90.47,90.56,15355.0,77.6137,77.6479,77.4937,77.5708,15355.0
2019-12-05 10:20:00,90.59,90.75,90.57,90.72,15442.0,77.5965,77.7336,77.5794,77.7079,15442.0
2019-12-05 10:30:00,90.73,90.95,90.68,90.87,60636.0,77.7164,77.9049,77.6736,77.8364,60636.0
2019-12-05 10:40:00,90.9,91.04,90.81,91.04,8212.0,77.8621,77.982,77.785,77.982,8212.0
2019-12-05 10:50:00,91.05,91.16,91.03,91.13,14549.0,77.9905,78.0848,77.9734,78.0591,14549.0
2019-12-05 11:00:00,91.1,91.23,91.1,91.23,27260.0,78.0334,78.1447,78.0334,78.1447,27260.0
2019-12-05 11:10:00,91.25,91.27,91.09,91.14,27031.0,78.1619,78.179,78.0248,78.0676,27031.0
2019-12-05 11:20:00,91.14,91.16,91.06,91.12,10654.0,78.0676,78.0848,77.9991,78.0505,10654.0
2019-12-05 11:30:00,91.11,91.24,91.05,91.07,25318.0,78.0419,78.1533,77.9905,78.0077,25318.0
2019-12-05 11:40:00,91.06,91.16,91.05,91.15,5644.0,77.9991,78.0848,77.9905,78.0762,5644.0
2019-12-05 11:50:00,91.16,91.21,91.04,91.05,9435.0,78.0848,78.1276,77.982,77.9905,9435.0
2019-12-05 12:00:00,91.06,91.18,91.06,91.13,8388.0,77.9991,78.1019,77.9991,78.0591,8388.0
2019-12-05 12:10:00,91.09,91.1,91.02,91.03,7742.0,78.0248,78.0334,77.9648,77.9734,7742.0
2019-12-05 12:20:00,91.03,91.05,91.0,91.04,8917.0,77.9734,77.9905,77.9477,77.982,8917.0
2019-12-05 12:30:00,91.06,91.07,90.96,91.0,10173.0,77.9991,78.0077,77.9135,77.9477,10173.0
2019-12-05 12:40:00,91.01,91.06,90.94,90.94,7988.0,77.9563,77.9991,77.8963,77.8963,7988.0
2019-12-05 12:50:00,90.94,90.96,90.89,90.95,13500.0,77.8963,77.9135,77.8535,77.9049,13500.0
2019-12-05 13:00:00,90.95,91.03,90.95,90.97,8393.0,77.9049,77.9734,77.9049,77.922,8393.0
2019-12-05 13:10:00,90.98,91.08,90.98,91.08,9606.0,77.9306,78.0162,77.9306,78.0162,9606.0
2019-12-05 13:20:00,91.08,91.12,91.03,91.1,12097.0,78.0162,78.0505,77.9734,78.0334,12097.0
2019-12-05 13:30:00,91.11,91.16,91.09,91.09,8356.0,78.0419,78.0848,78.0248,78.0248,8356.0
2019-12-05 13:40:00,91.06,91.08,91.01,91.05,10663.0,77.9991,78.0162,77.9563,77.9905,10663.0
2019-12-05 13:50:00,91.06,91.08,91.0,91.02,10354.0,77.9991,78.0162,77.9477,77.9648,10354.0
2019-12-05 14:00:00,91.03,91.14,91.0,91.14,20094.0,77.9734,78.0676,77.9477,78.0676,20094.0
2019-12-05 14:10:00,91.14,91.22,91.12,91.18,22218.0,78.0676,78.1362,78.0505,78.1019,22218.0
2019-12-05 14:20:00,91.18,91.32,91.14,91.29,23298.0,78.1019,78.2218,78.0676,78.1961,23298.0
2019-12-05 14:30:00,91.28,91.31,91.24,91.3,19430.0,78.1876,78.2133,78.1533,78.2047,19430.0
2019-12-05 14:40:00,91.32,91.32,91.15,91.16,89947.0,78.2218,78.2218,78.0762,78.0848,89947.0
2019-12-05 14:50:00,91.16,91.17,90.79,90.92,21274.0,78.0848,78.0933,77.7678,77.8792,21274.0
2019-12-05 15:00:00,90.93,90.97,90.9,90.9,12704.0,77.8878,77.922,77.8621,77.8621,12704.0
2019-12-05 15:10:00,90.91,91.1,90.91,91.09,31703.0,77.8706,78.0334,77.8706,78.0248,31703.0
2019-12-05 15:20:00,91.09,91.13,91.0,91.03,55387.0,78.0248,78.0591,77.9477,77.9734,55387.0
2019-12-05 15:30:00,91.04,91.15,90.95,91.15,31090.0,77.982,78.0762,77.9049,78.0762,31090.0
2019-12-05 15:40:00,91.15,91.25,91.12,91.19,35603.0,78.0762,78.1619,78.0505,78.1105,35603.0
2019-12-05 15:50:00,91.19,91.36,91.18,91.34,178342.0,78.1105,78.2561,78.1019,78.2389,178342.0
2019-12-06 09:30:00,91.57,91.78,91.43,91.74,50097.0,78.436,78.6158,78.316,78.5816,50097.0
2019-12-06 09:40:00,91.71,91.71,91.43,91.43,17087.0,78.5559,78.5559,78.316,78.316,17087.0
2019-12-06 09:50:00,91.44,91.65,91.42,91.65,50076.0,78.3246,78.5045,78.3075,78.5045,50076.0
2019-12-06 10:00:00,91.65,91.7,91.55,91.58,78407.0,78.5045,78.5473,78.4188,78.4445,78407.0
2019-12-06 10:10:00,91.59,91.7,91.53,91.64,40877.0,78.4531,78.5473,78.4017,78.4959,40877.0
2019-12-06 10:20:00,91.61,91.68,91.54,91.65,19369.0,78.4702,78.5302,78.4103,78.5045,19369.0
2019-12-06 10:30:00,91.64,91.74,91.64,91.74,7101.0,78.4959,78.5816,78.4959,78.5816,7101.0
2019-12-06 10:40:00,91.76,91.9,91.74,91.87,18623.0,78.5987,78.7186,78.5816,78.6929,18623.0
2019-12-06 10:50:00,91.89,91.94,91.84,91.86,27493.0,78.7101,78.7529,78.6672,78.6844,27493.0
2019-12-06 11:00:00,91.87,91.91,91.73,91.83,24964.0,78.6929,78.7272,78.573,78.6587,24964.0
2019-12-06 11:10:00,91.81,91.81,91.68,91.71,20701.0,78.6415,78.6415,78.5302,78.5559,20701.0
2019-12-06 11:20:00,91.72,91.8,91.65,91.78,24232.0,78.5644,78.633,78.5045,78.6158,24232.0
2019-12-06 11:30:00,91.76,91.86,91.72,91.8,36880.0,78.5987,78.6844,78.5644,78.633,36880.0
2019-12-06 11:40:00,91.79,91.93,91.71,91.87,49992.0,78.6244,78.7443,78.5559,78.6929,49992.0
2019-12-06 11:50:00,91.88,91.93,91.81,91.81,30079.0,78.7015,78.7443,78.6415,78.6415,30079.0
2019-12-06 12:00:00,91.82,91.94,91.81,91.87,70226.0,78.6501,78.7529,78.6415,78.6929,70226.0
2019-12-06 12:10:00,91.88,91.91,91.74,91.76,44186.0,78.7015,78.7272,78.5816,78.5987,44186.0
2019-12-06 12:20:00,91.76,91.77,91.68,91.68,11437.0,78.5987,78.6073,78.5302,78.5302,11437.0
2019-12-06 12:30:00,91.66,91.75,91.66,91.71,38497.0,78.5131,78.5901,78.5131,78.5559,38497.0
2019-12-06 12:40:00,91.72,91.78,91.7,91.75,11370.0,78.5644,78.6158,78.5473,78.5901,11370.0
2019-12-06 12:50:00,91.75,91.76,91.67,91.69,5957.0,78.5901,78.5987,78.5216,78.5387,5957.0
2019-12-06 13:00:00,91.69,91.73,91.62,91.63,25527.0,78.5387,78.573,78.4788,78.4874,25527.0
2019-12-06 13:10:00,91.63,91.64,91.58,91.61,12654.0,78.4874,78.4959,78.4445,78.4702,12654.0
2019-12-06 13:20:00,91.6,91.61,91.54,91.56,12550.0,78.4617,78.4702,78.4103,78.4274,12550.0
2019-12-06 13:30:00,91.56,91.57,91.43,91.48,15539.0,78.4274,78.436,78.316,78.3589,15539.0
2019-12-06 13:40:00,91.48,91.51,91.38,91.38,25165.0,78.3589,78.3846,78.2732,78.2732,25165.0
2019-12-06 13:50:00,91.37,91.47,91.34,91.4,36401.0,78.2646,78.3503,78.2389,78.2903,36401.0
2019-12-06 14:00:00,91.38,91.48,91.35,91.41,41645.0,78.2732,78.3589,78.2475,78.2989,41645.0
2019-12-06 14:10:00,91.4,91.41,91.26,91.29,9406.0,78.2903,78.2989,78.1704,78.1961,9406.0
2019-12-06 14:20:00,91.3,91.39,91.28,91.39,14393.0,78.2047,78.2818,78.1876,78.2818,14393.0
2019-12-06 14:30:00,91.4,91.48,91.37,91.47,23933.0,78.2903,78.3589,78.2646,78.3503,23933.0
2019-12-06 14:40:00,91.48,91.59,91.47,91.54,17486.0,78.3589,78.4531,78.3503,78.4103,17486.0
2019-12-06 14:50:00,91.53,91.56,91.47,91.48,21831.0,78.4017,78.4274,78.3503,78.3589,21831.0
2019-12-06 15:00:00,91.49,91.5,91.39,91.41,19802.0,78.3674,78.376,78.2818,78.2989,19802.0
2019-12-06 15:10:00,91.41,91.43,91.37,91.39,25655.0,78.2989,78.316,78.2646,78.2818,25655.0
2019-12-06 15:20:00,91.39,91.49,91.35,91.49,38081.0,78.2818,78.3674,78.2475,78.3674,38081.0
2019-12-06 15:30:00,91.48,91.62,91.46,91.54,80846.0,78.3589,78.4788,78.3417,78.4103,80846.0
2019-12-06 15:40:00,91.55,91.59,91.39,91.42,49954.0,78.4188,78.4531,78.2818,78.3075,49954.0
2019-12-06 15:50:00,91.42,91.47,91.35,91.42,145421.0,78.3075,78.3503,78.2475,78.3075,145421.0
2019-12-09 09:30:00,91.65,91.91,91.51,91.55,38575.0,78.5045,78.7272,78.3846,78.4188,38575.0
2019-12-09 09:40:00,91.5,91.5,91.13,91.21,9306.0,78.376,78.376,78.0591,78.1276,9306.0
2019-12-09 09:50:00,91.21,91.21,91.13,91.16,7303.0,78.1276,78.1276,78.0591,78.0848,7303.0
2019-12-09 10:00:00,91.13,91.42,91.07,91.34,12756.0,78.0591,78.3075,78.0077,78.2389,12756.0
2019-12-09 10:10:00,91.35,91.44,91.23,91.44,20864.0,78.2475,78.3246,78.1447,78.3246,20864.0
2019-12-09 10:20:00,91.49,91.51,91.36,91.37,14824.0,78.3674,78.3846,78.2561,78.2646,14824.0
2019-12-09 10:30:00,91.38,91.46,91.36,91.46,7708.0,78.2732,78.3417,78.2561,78.3417,7708.0
2019-12-09 10:40:00,91.46,91.52,91.43,91.5,8899.0,78.3417,78.3931,78.316,78.376,8899.0
2019-12-09 10:50:00,91.5,91.68,91.49,91.63,12011.0,78.376,78.5302,78.3674,78.4874,12011.0
2019-12-09 11:00:00,91.65,91.65,91.49,91.56,14440.0,78.5045,78.5045,78.3674,78.4274,14440.0
2019-12-09 11:10:00,91.56,91.61,91.49,91.5,19362.0,78.4274,78.4702,78.3674,78.376,19362.0
2019-12-09 11:20:00,91.51,91.57,91.44,91.55,42936.0,78.3846,78.436,78.3246,78.4188,42936.0
2019-12-09 11:30:00,91.53,91.53,91.38,91.43,11102.0,78.4017,78.4017,78.2732,78.316,11102.0
2019-12-09 11:40:00,91.43,91.51,91.38,91.49,10553.0,78.316,78.3846,78.2732,78.3674,10553.0
2019-12-09 11:50:00,91.48,91.55,91.46,91.5,8974.0,78.3589,78.4188,78.3417,78.376,8974.0
2019-12-09 12:00:00,91.51,91.65,91.5,91.65,8680.0,78.3846,78.5045,78.376,78.5045,8680.0
2019-12-09 12:10:00,91.64,91.65,91.58,91.63,11618.0,78.4959,78.5045,78.4445,78.4874,11618.0
2019-12-09 12:20:00,91.64,91.66,91.6,91.61,9965.0,78.4959,78.5131,78.4617,78.4702,9965.0
2019-12-09 12:30:00,91.6,91.65,91.59,91.64,9658.0,78.4617,78.5045,78.4531,78.4959,9658.0
2019-12-09 12:40:00,91.65,91.67,91.57,91.59,13816.0,78.5045,78.5216,78.436,78.4531,13816.0
2019-12-09 12:50:00,91.57,91.57,91.51,91.52,12422.0,78.436,78.436,78.3846,78.3931,12422.0
2019-12-09 13:00:00,91.51,91.55,91.5,91.55,4294.0,78.3846,78.4188,78.376,78.4188,4294.0
2019-12-09 13:10:00,91.57,91.57,91.5,91.51,5521.0,78.436,78.436,78.376,78.3846,5521.0
2019-12-09 13:20:00,91.52,91.52,91.4,91.41,9491.0,78.3931,78.3931,78.2903,78.2989,9491.0
2019-12-09 13:30:00,91.4,91.46,91.37,91.43,12442.0,78.2903,78.3417,78.2646,78.316,12442.0
2019-12-09 13:40:00,91.42,91.45,91.38,91.41,10185.0,78.3075,78.3332,78.2732,78.2989,10185.0
2019-12-09 13:50:00,91.4,91.48,91.4,91.45,13887.0,78.2903,78.3589,78.2903,78.3332,13887.0
2019-12-09 14:00:00,91.46,91.46,91.23,91.27,19917.0,78.3417,78.3417,78.1447,78.179,19917.0
2019-12-09 14:10:00,91.28,91.28,91.17,91.22,12795.0,78.1876,78.1876,78.0933,78.1362,12795.0
2019-12-09 14:20:00,91.22,91.27,91.2,91.26,12463.0,78.1362,78.179,78.119,78.1704,12463.0
2019-12-09 14:30:00,91.25,91.32,91.25,91.28,12827.0,78.1619,78.2218,78.1619,78.1876,12827.0
2019-12-09 14:40:00,91.27,91.36,91.27,91.33,18506.0,78.179,78.2561,78.179,78.2304,18506.0
2019-12-09 14:50:00,91.33,91.38,91.29,91.29,14400.0,78.2304,78.2732,78.1961,78.1961,14400.0
2019-12-09 15:00:00,91.28,91.3,91.26,91.29,14846.0,78.1876,78.2047,78.1704,78.1961,14846.0
2019-12-09 15:10:00,91.28,91.4,91.28,91.4,15491.0,78.1876,78.2903,78.1876,78.2903,15491.0
2019-12-09 15:20:00,91.4,91.43,91.37,91.39,18255.0,78.2903,78.316,78.2646,78.2818,18255.0
2019-12-09 15:30:00,91.39,91.4,91.18,91.2,46395.0,78.2818,78.2903,78.1019,78.119,46395.0
2019-12-09 15:40:00,91.2,91.37,91.19,91.37,54444.0,78.119,78.2646,78.1105,78.2646,54444.0
2019-12-09 15:50:00,91.36,91.4,91.25,91.37,327192.0,78.2561,78.2903,78.1619,78.2646,327192.0
2019-12-10 09:30:00,92.07,92.25,91.61,92.15,133033.0,78.8642,79.0184,78.4702,78.9328,133033.0
2019-12-10 09:40:00,92.16,92.23,91.77,91.79,38231.0,78.9413,79.0013,78.6073,78.6244,38231.0
2019-12-10 09:50:00,91.81,91.85,91.67,91.67,54585.0,78.6415,78.6758,78.5216,78.5216,54585.0
2019-12-10 10:00:00,91.67,91.67,91.34,91.41,71649.0,78.5216,78.5216,78.2389,78.2989,71649.0
2019-12-10 10:10:00,91.4,91.41,91.3,91.31,47063.0,78.2903,78.2989,78.2047,78.2133,47063.0
2019-12-10 10:20:00,91.32,91.35,91.11,91.11,42687.0,78.2218,78.2475,78.0419,78.0419,42687.0
2019-12-10 10:30:00,91.13,91.15,91.0,91.02,31328.0,78.0591,78.0762,77.9477,77.9648,31328.0
2019-12-10 10:40:00,91.04,91.07,90.95,90.98,28912.0,77.982,78.0077,77.9049,77.9306,28912.0
2019-12-10 10:50:00,90.95,91.06,90.91,91.05,17677.0,77.9049,77.9991,77.8706,77.9905,17677.0
2019-12-10 11:00:00,91.06,91.24,90.98,91.21,49414.0,77.9991,78.1533,77.9306,78.1276,49414.0
2019-12-10 11:10:00,91.19,91.32,91.16,91.21,22733.0,78.1105,78.2218,78.0848,78.1276,22733.0
2019-12-10 11:20:00,91.22,91.49,91.21,91.4,111643.0,78.1362,78.3674,78.1276,78.2903,111643.0
2019-12-10 11:30:00,91.41,91.42,91.26,91.32,29059.0,78.2989,78.3075,78.1704,78.2218,29059.0
2019-12-10 11:40:00,91.32,91.37,91.3,91.37,21361.0,78.2218,78.2646,78.2047,78.2646,21361.0
2019-12-10 11:50:00,91.36,91.39,91.31,91.31,18187.0,78.2561,78.2818,78.2133,78.2133,18187.0
2019-12-10 12:00:00,91.31,91.5,91.29,91.44,36297.0,78.2133,78.376,78.1961,78.3246,36297.0
2019-12-10 12:10:00,91.44,91.5,91.38,91.47,17150.0,78.3246,78.376,78.2732,78.3503,17150.0
2019-12-10 12:20:00,91.47,91.48,91.36,91.39,17531.0,78.3503,78.3589,78.2561,78.2818,17531.0
2019-12-10 12:30:00,91.39,91.43,91.34,91.42,15631.0,78.2818,78.316,78.2389,78.3075,15631.0
2019-12-10 12:40:00,91.42,91.43,91.33,91.34,13295.0,78.3075,78.316,78.2304,78.2389,13295.0
2019-12-10 12:50:00,91.35,91.47,91.34,91.44,25316.0,78.2475,78.3503,78.2389,78.3246,25316.0
2019-12-10 13:00:00,91.45,91.46,91.24,91.26,37952.0,78.3332,78.3417,78.1533,78.1704,37952.0
2019-12-10 13:10:00,91.26,91.45,91.25,91.43,34252.0,78.1704,78.3332,78.1619,78.316,34252.0
2019-12-10 13:20:00,91.44,91.45,91.34,91.38,20750.0,78.3246,78.3332,78.2389,78.2732,20750.0
2019-12-10 13:30:00,91.37,91.41,91.32,91.38,89838.0,78.2646,78.2989,78.2218,78.2732,89838.0
2019-12-10 13:40:00,91.38,91.44,91.36,91.38,19345.0,78.2732,78.3246,78.2561,78.2732,19345.0
2019-12-10 13:50:00,91.38,91.39,91.18,91.25,25591.0,78.2732,78.2818,78.1019,78.1619,25591.0
2019-12-10 14:00:00,91.24,91.35,91.23,91.31,16680.0,78.1533,78.2475,78.1447,78.2133,16680.0
2019-12-10 14:10:00,91.32,91.37,91.3,91.37,21121.0,78.2218,78.2646,78.2047,78.2646,21121.0
2019-12-10 14:20:00,91.37,91.37,91.21,91.24,18936.0,78.2646,78.2646,78.1276,78.1533,18936.0
2019-12-10 14:30:00,91.25,91.28,91.13,91.17,20813.0,78.1619,78.1876,78.0591,78.0933,20813.0
2019-12-10 14:40:00,91.18,91.19,91.12,91.19,22045.0,78.1019,78.1105,78.0505,78.1105,22045.0
2019-12-10 14:50:00,91.18,91.2,91.16,91.18,21124.0,78.1019,78.119,78.0848,78.1019,21124.0
2019-12-10 15:00:00,91.19,91.26,91.18,91.23,23446.0,78.1105,78.1704,78.1019,78.1447,23446.0
2019-12-10 15:10:00,91.22,91.31,91.19,91.22,29530.0,78.1362,78.2133,78.1105,78.1362,29530.0
2019-12-10 15:20:00,91.21,91.24,91.16,91.2,39463.0,78.1276,78.1533,78.0848,78.119,39463.0
2019-12-10 15:30:00,91.2,91.21,90.98,91.01,45622.0,78.119,78.1276,77.9306,77.9563,45622.0
2019-12-10 15:40:00,91.02,91.17,91.01,91.17,68502.0,77.9648,78.0933,77.9563,78.0933,68502.0
2019-12-10 15:50:00,91.16,91.19,91.1,91.16,134832.0,78.0848,78.1105,78.0334,78.0848,134832.0
2019-12-11 09:30:00,91.17,91.4,91.0,91.27,70550.0,78.0933,78.2903,77.9477,78.179,70550.0
2019-12-11 09:40:00,91.24,91.31,90.96,91.29,27018.0,78.1533,78.2133,77.9135,78.1961,27018.0
2019-12-11 09:50:00,91.29,91.33,91.19,91.3,25584.0,78.1961,78.2304,78.1105,78.2047,25584.0
2019-12-11 10:00:00,91.29,91.29,91.1,91.13,12546.0,78.1961,78.1961,78.0334,78.0591,12546.0
2019-12-11 10:10:00,91.17,91.19,90.98,91.05,18870.0,78.0933,78.1105,77.9306,77.9905,18870.0
2019-12-11 10:20:00,91.04,91.13,90.81,91.04,34683.0,77.982,78.0591,77.785,77.982,34683.0
2019-12-11 10:30:00,91.03,91.06,90.91,90.93,16411.0,77.9734,77.9991,77.8706,77.8878,16411.0
2019-12-11 10:40:00,90.93,90.98,90.87,90.91,13445.0,77.8878,77.9306,77.8364,77.8706,13445.0
2019-12-11 10:50:00,90.91,90.92,90.84,90.85,20818.0,77.8706,77.8792,77.8107,77.8192,20818.0
2019-12-11 11:00:00,90.86,90.95,90.84,90.86,24557.0,77.8278,77.9049,77.8107,77.8278,24557.0
2019-12-11 11:10:00,90.86,90.86,90.65,90.69,12903.0,77.8278,77.8278,77.6479,77.6822,12903.0
2019-12-11 11:20:00,90.7,90.82,90.7,90.73,19557.0,77.6907,77.7935,77.6907,77.7164,19557.0
2019-12-11 11:30:00,90.73,90.77,90.5,90.51,37925.0,77.7164,77.7507,77.5194,77.528,37925.0
2019-12-11 11:40:00,90.5,90.53,90.41,90.51,23313.0,77.5194,77.5451,77.4423,77.528,23313.0
2019-12-11 11:50:00,90.52,90.6,90.32,90.35,50940.0,77.5366,77.6051,77.3653,77.3909,50940.0
2019-12-11 12:00:00,90.36,90.4,90.24,90.34,23083.0,77.3995,77.4338,77.2967,77.3824,23083.0
2019-12-11 12:10:00,90.35,90.36,90.21,90.25,17046.0,77.3909,77.3995,77.271,77.3053,17046.0
2019-12-11 12:20:00,90.23,90.31,90.22,90.27,17613.0,77.2882,77.3567,77.2796,77.3224,17613.0
2019-12-11 12:30:00,90.27,90.35,90.24,90.27,22543.0,77.3224,77.3909,77.2967,77.3224,22543.0
2019-12-11 12:40:00,90.27,90.28,90.13,90.13,15244.0,77.3224,77.331,77.2025,77.2025,15244.0
2019-12-11 12:50:00,90.14,90.14,90.01,90.08,28794.0,77.2111,77.2111,77.0997,77.1597,28794.0
2019-12-11 13:00:00,90.09,90.12,90.02,90.03,18215.0,77.1682,77.1939,77.1083,77.1168,18215.0
2019-12-11 13:10:00,90.03,90.03,89.85,89.86,22952.0,77.1168,77.1168,76.9627,76.9712,22952.0
2019-12-11 13:20:00,89.86,89.89,89.59,89.6,31109.0,76.9712,76.9969,76.74,76.7485,31109.0
2019-12-11 13:30:00,89.59,89.67,89.52,89.62,40915.0,76.74,76.8085,76.68,76.7657,40915.0
2019-12-11 13:40:00,89.63,89.71,89.48,89.6,36077.0,76.7742,76.8427,76.6457,76.7485,36077.0
2019-12-11 13:50:00,89.59,89.67,89.44,89.66,31377.0,76.74,76.8085,76.6115,76.7999,31377.0
2019-12-11 14:00:00,89.94,89.94,89.62,89.71,34051.0,77.0398,77.0398,76.7657,76.8427,34051.0
2019-12-11 14:10:00,89.72,89.92,89.72,89.9,53097.0,76.8513,77.0226,76.8513,77.0055,53097.0
2019-12-11 14:20:00,89.91,90.17,89.91,90.15,19518.0,77.0141,77.2368,77.0141,77.2196,19518.0
2019-12-11 14:30:00,90.17,90.17,90.0,90.07,22190.0,77.2368,77.2368,77.0911,77.1511,22190.0
2019-12-11 14:40:00,90.07,90.13,89.86,90.0,35254.0,77.1511,77.2025,76.9712,77.0911,35254.0
2019-12-11 14:50:00,90.0,90.06,89.99,90.05,25897.0,77.0911,77.1425,77.0826,77.134,25897.0
2019-12-11 15:00:00,90.05,90.07,89.91,89.95,24868.0,77.134,77.1511,77.0141,77.0483,24868.0
2019-12-11 15:10:00,89.97,89.97,89.74,89.74,25732.0,77.0655,77.0655,76.8684,76.8684,25732.0
2019-12-11 15:20:00,89.74,89.83,89.68,89.77,38940.0,76.8684,76.9455,76.817,76.8941,38940.0
2019-12-11 15:30:00,89.77,89.9,89.77,89.77,44704.0,76.8941,77.0055,76.8941,76.8941,44704.0
2019-12-11 15:40:00,89.76,89.76,89.45,89.46,100237.0,76.8856,76.8856,76.62,76.6286,100237.0
2019-12-11 15:50:00,89.45,89.84,89.45,89.78,256111.0,76.62,76.9541,76.62,76.9027,256111.0
2019-12-12 09:30:00,89.61,90.13,89.5,90.08,34015.0,76.7571,77.2025,76.6629,77.1597,34015.0
2019-12-12 09:40:00,90.11,90.11,89.88,89.99,16205.0,77.1854,77.1854,76.9884,77.0826,16205.0
2019-12-12 09:50:00,90.01,90.25,89.98,90.23,17899.0,77.0997,77.3053,77.074,77.2882,17899.0
2019-12-12 10:00:00,90.27,90.29,89.64,89.69,56346.0,77.3224,77.3396,76.7828,76.8256,56346.0
2019-12-12 10:10:00,89.66,89.9,89.64,89.73,47344.0,76.7999,77.0055,76.7828,76.8599,47344.0
2019-12-12 10:20:00,89.7,89.71,89.51,89.58,14568.0,76.8342,76.8427,76.6714,76.7314,14568.0
2019-12-12 10:30:00,89.56,89.57,89.41,89.45,51409.0,76.7143,76.7228,76.5858,76.62,51409.0
2019-12-12 10:40:00,89.43,89.45,89.05,89.07,25133.0,76.6029,76.62,76.2774,76.2945,25133.0
2019-12-12 10:50:00,89.1,89.47,89.07,89.31,33577.0,76.3202,76.6372,76.2945,76.5001,33577.0
2019-12-12 11:00:00,89.31,89.4,89.2,89.31,36299.0,76.5001,76.5772,76.4059,76.5001,36299.0
2019-12-12 11:10:00,89.27,89.31,88.97,89.04,25328.0,76.4659,76.5001,76.2089,76.2688,25328.0
2019-12-12 11:20:00,89.04,89.04,88.79,88.92,26266.0,76.2688,76.2688,76.0547,76.1661,26266.0
2019-12-12 11:30:00,88.94,89.0,88.71,88.77,23909.0,76.1832,76.2346,75.9862,76.0376,23909.0
2019-12-12 11:40:00,88.76,88.81,88.7,88.75,22020.0,76.029,76.0718,75.9776,76.0204,22020.0
2019-12-12 11:50:00,88.75,88.75,88.48,88.69,23429.0,76.0204,76.0204,75.7892,75.969,23429.0
2019-12-12 12:00:00,88.68,88.72,88.54,88.68,25453.0,75.9605,75.9947,75.8406,75.9605,25453.0
2019-12-12 12:10:00,88.66,88.78,88.65,88.74,19339.0,75.9433,76.0461,75.9348,76.0119,19339.0
2019-12-12 12:20:00,88.77,88.88,88.74,88.84,12370.0,76.0376,76.1318,76.0119,76.0975,12370.0
2019-12-12 12:30:00,88.84,89.03,88.84,89.03,27207.0,76.0975,76.2603,76.0975,76.2603,27207.0
2019-12-12 12:40:00,89.02,89.14,89.0,89.09,11354.0,76.2517,76.3545,76.2346,76.3117,11354.0
2019-12-12 12:50:00,89.12,89.14,89.0,89.0,39545.0,76.3374,76.3545,76.2346,76.2346,39545.0
2019-12-12 13:00:00,89.01,89.26,89.01,89.18,25849.0,76.2431,76.4573,76.2431,76.3888,25849.0
2019-12-12 13:10:00,89.19,89.31,89.15,89.31,20023.0,76.3973,76.5001,76.3631,76.5001,20023.0
2019-12-12 13:20:00,89.3,89.3,89.2,89.24,8826.0,76.4916,76.4916,76.4059,76.4402,8826.0
2019-12-12 13:30:00,89.23,89.24,89.11,89.15,9572.0,76.4316,76.4402,76.3288,76.3631,9572.0
2019-12-12 13:40:00,89.16,89.17,88.99,89.0,10950.0,76.3716,76.3802,76.226,76.2346,10950.0
2019-12-12 13:50:00,89.01,89.03,88.84,88.94,19969.0,76.2431,76.2603,76.0975,76.1832,19969.0
2019-12-12 14:00:00,88.93,88.94,88.77,88.77,19444.0,76.1746,76.1832,76.0376,76.0376,19444.0
2019-12-12 14:10:00,88.79,88.85,88.73,88.77,15918.0,76.0547,76.1061,76.0033,76.0376,15918.0
2019-12-12 14:20:00,88.77,88.83,88.75,88.75,18931.0,76.0376,76.089,76.0204,76.0204,18931.0
2019-12-12 14:30:00,88.73,89.18,88.71,88.75,65528.0,76.0033,76.3888,75.9862,76.0204,65528.0
2019-12-12 14:40:00,88.75,88.8,88.67,88.7,22443.0,76.0204,76.0633,75.9519,75.9776,22443.0
2019-12-12 14:50:00,88.7,88.87,88.66,88.85,25415.0,75.9776,76.1232,75.9433,76.1061,25415.0
2019-12-12 15:00:00,88.85,89.06,88.85,89.01,27627.0,76.1061,76.286,76.1061,76.2431,27627.0
2019-12-12 15:10:00,89.01,89.04,88.86,89.0,20084.0,76.2431,76.2688,76.1147,76.2346,20084.0
2019-12-12 15:20:00,88.99,89.04,88.9,89.01,43257.0,76.226,76.2688,76.1489,76.2431,43257.0
2019-12-12 15:30:00,89.01,89.12,88.88,89.12,109076.0,76.2431,76.3374,76.1318,76.3374,109076.0
2019-12-12 15:40:00,89.12,89.27,89.1,89.17,89131.0,76.3374,76.4659,76.3202,76.3802,89131.0
2019-12-12 15:50:00,89.17,89.24,88.92,88.92,198936.0,76.3802,76.4402,76.1661,76.1661,198936.0
2019-12-13 09:30:00,88.82,89.18,88.74,88.97,48996.0,76.0804,76.3888,76.0119,76.2089,48996.0
2019-12-13 09:40:00,88.96,88.97,88.64,88.68,62288.0,76.2003,76.2089,75.9262,75.9605,62288.0
2019-12-13 09:50:00,88.7,88.87,88.6,88.61,34120.0,75.9776,76.1232,75.892,75.9005,34120.0
2019-12-13 10:00:00,88.6,88.73,88.33,88.33,40496.0,75.892,76.0033,75.6607,75.6607,40496.0
2019-12-13 10:10:00,88.34,88.39,88.12,88.13,20312.0,75.6692,75.7121,75.4808,75.4894,20312.0
2019-12-13 10:20:00,88.1,88.26,88.01,88.18,22724.0,75.4637,75.6007,75.3866,75.5322,22724.0
2019-12-13 10:30:00,88.19,88.33,88.11,88.32,30073.0,75.5408,75.6607,75.4722,75.6521,30073.0
2019-12-13 10:40:00,88.32,88.4,88.16,88.39,26098.0,75.6521,75.7206,75.5151,75.7121,26098.0
2019-12-13 10:50:00,88.38,88.53,88.36,88.36,33773.0,75.7035,75.832,75.6864,75.6864,33773.0
2019-12-13 11:00:00,88.36,88.36,88.0,88.14,250517.0,75.6864,75.6864,75.378,75.4979,250517.0
2019-12-13 11:10:00,88.15,88.16,88.02,88.04,184542.0,75.5065,75.5151,75.3951,75.4123,184542.0
2019-12-13 11:20:00,88.04,88.04,87.83,87.86,69163.0,75.4123,75.4123,75.2324,75.2581,69163.0
2019-12-13 11:30:00,87.86,88.06,87.84,87.87,37818.0,75.2581,75.4294,75.241,75.2667,37818.0
2019-12-13 11:40:00,87.89,88.02,87.85,87.88,36554.0,75.2838,75.3951,75.2495,75.2752,36554.0
2019-12-13 11:50:00,87.88,88.15,87.88,88.02,51250.0,75.2752,75.5065,75.2752,75.3951,51250.0
2019-12-13 12:00:00,88.04,88.11,87.98,88.03,108081.0,75.4123,75.4722,75.3609,75.4037,108081.0
2019-12-13 12:10:00,88.04,88.1,87.96,88.05,127276.0,75.4123,75.4637,75.3437,75.4208,127276.0
2019-12-13 12:20:00,88.05,88.28,88.01,88.05,137031.0,75.4208,75.6179,75.3866,75.4208,137031.0
2019-12-13 12:30:00,88.06,88.08,87.98,88.01,63569.0,75.4294,75.4465,75.3609,75.3866,63569.0
2019-12-13 12:40:00,88.01,88.16,88.01,88.13,48709.0,75.3866,75.5151,75.3866,75.4894,48709.0
2019-12-13 12:50:00,88.12,88.24,88.09,88.22,62450.0,75.4808,75.5836,75.4551,75.5665,62450.0
2019-12-13 13:00:00,88.23,88.37,88.22,88.28,44897.0,75.575,75.6949,75.5665,75.6179,44897.0
2019-12-13 13:10:00,88.27,88.3,88.03,88.05,167442.0,75.6093,75.635,75.4037,75.4208,167442.0
2019-12-13 13:20:00,88.05,88.1,87.64,87.64,473504.0,75.4208,75.4637,75.0696,75.0696,473504.0
2019-12-13 13:30:00,87.64,87.82,87.54,87.62,333965.0,75.0696,75.2238,74.984,75.0525,333965.0
2019-12-13 13:40:00,87.62,87.76,87.6,87.76,126134.0,75.0525,75.1724,75.0354,75.1724,126134.0
2019-12-13 13:50:00,87.74,87.77,87.66,87.76,88865.0,75.1553,75.181,75.0868,75.1724,88865.0
2019-12-13 14:00:00,87.76,87.8,87.71,87.79,57606.0,75.1724,75.2067,75.1296,75.1981,57606.0
2019-12-13 14:10:00,87.8,87.86,87.78,87.84,52328.0,75.2067,75.2581,75.1896,75.241,52328.0
2019-12-13 14:20:00,87.84,87.91,87.8,87.81,35513.0,75.241,75.3009,75.2067,75.2153,35513.0
2019-12-13 14:30:00,87.8,88.0,87.79,87.97,84690.0,75.2067,75.378,75.1981,75.3523,84690.0
2019-12-13 14:40:00,87.98,88.03,87.93,88.0,22683.0,75.3609,75.4037,75.3181,75.378,22683.0
2019-12-13 14:50:00,87.99,88.04,87.96,87.97,26029.0,75.3694,75.4123,75.3437,75.3523,26029.0
2019-12-13 15:00:00,87.99,88.11,87.98,88.06,34863.0,75.3694,75.4722,75.3609,75.4294,34863.0
2019-12-13 15:10:00,88.06,88.2,88.04,88.18,39314.0,75.4294,75.5493,75.4123,75.5322,39314.0
2019-12-13 15:20:00,88.2,88.2,88.03,88.04,56686.0,75.5493,75.5493,75.4037,75.4123,56686.0
2019-12-13 15:30:00,88.02,88.11,88.0,88.06,60543.0,75.3951,75.4722,75.378,75.4294,60543.0
2019-12-13 15:40:00,88.07,88.17,88.05,88.13,112594.0,75.438,75.5236,75.4208,75.4894,112594.0
2019-12-13 15:50:00,88.13,88.56,88.13,88.53,332405.0,75.4894,75.8577,75.4894,75.832,332405.0
2019-12-16 09:30:00,89.07,89.37,87.92,87.99,178137.0,76.2945,76.5515,75.3095,75.3694,178137.0
2019-12-16 09:40:00,87.97,87.98,87.47,87.47,62134.0,75.3523,75.3609,74.924,74.924,62134.0
2019-12-16 09:50:00,87.49,87.74,87.46,87.47,74144.0,74.9412,75.1553,74.9155,74.924,74144.0
2019-12-16 10:00:00,87.48,87.74,87.43,87.6,33821.0,74.9326,75.1553,74.8898,75.0354,33821.0
2019-12-16 10:10:00,87.59,87.6,87.35,87.41,53417.0,75.0268,75.0354,74.8212,74.8726,53417.0
2019-12-16 10:20:00,87.42,87.53,87.39,87.47,45393.0,74.8812,74.9754,74.8555,74.924,45393.0
2019-12-16 10:30:00,87.47,87.6,87.41,87.6,30923.0,74.924,75.0354,74.8726,75.0354,30923.0
2019-12-16 10:40:00,87.61,87.99,87.57,87.65,125540.0,75.0439,75.3694,75.0097,75.0782,125540.0
2019-12-16 10:50:00,87.66,87.91,87.66,87.66,28489.0,75.0868,75.3009,75.0868,75.0868,28489.0
2019-12-16 11:00:00,87.64,87.72,87.61,87.62,36114.0,75.0696,75.1382,75.0439,75.0525,36114.0
2019-12-16 11:10:00,87.63,87.75,87.6,87.6,26998.0,75.0611,75.1639,75.0354,75.0354,26998.0
2019-12-16 11:20:00,87.59,87.74,87.52,87.73,47347.0,75.0268,75.1553,74.9669,75.1467,47347.0
2019-12-16 11:30:00,87.72,87.72,87.61,87.67,26052.0,75.1382,75.1382,75.0439,75.0953,26052.0
2019-12-16 11:40:00,87.68,87.89,87.65,87.82,29100.0,75.1039,75.2838,75.0782,75.2238,29100.0
2019-12-16 11:50:00,87.81,87.94,87.81,87.88,32230.0,75.2153,75.3266,75.2153,75.2752,32230.0
2019-12-16 12:00:00,87.88,87.89,87.75,87.81,23911.0,75.2752,75.2838,75.1639,75.2153,23911.0
2019-12-16 12:10:00,87.82,87.88,87.74,87.83,40739.0,75.2238,75.2752,75.1553,75.2324,40739.0
2019-12-16 12:20:00,87.83,87.86,87.69,87.69,42613.0,75.2324,75.2581,75.1125,75.1125,42613.0
2019-12-16 12:30:00,87.68,87.71,87.58,87.58,51569.0,75.1039,75.1296,75.0183,75.0183,51569.0
2019-12-16 12:40:00,87.58,87.67,87.55,87.6,42628.0,75.0183,75.0953,74.9926,75.0354,42628.0
2019-12-16 12:50:00,87.59,87.7,87.58,87.64,55364.0,75.0268,75.121,75.0183,75.0696,55364.0
2019-12-16 13:00:00,87.64,87.73,87.61,87.68,27820.0,75.0696,75.1467,75.0439,75.1039,27820.0
2019-12-16 13:10:00,87.67,87.73,87.61,87.69,37244.0,75.0953,75.1467,75.0439,75.1125,37244.0
2019-12-16 13:20:00,87.69,87.78,87.66,87.78,26027.0,75.1125,75.1896,75.0868,75.1896,26027.0
2019-12-16 13:30:00,87.79,87.79,87.69,87.76,26240.0,75.1981,75.1981,75.1125,75.1724,26240.0
2019-12-16 13:40:00,87.76,87.83,87.69,87.79,23574.0,75.1724,75.2324,75.1125,75.1981,23574.0
2019-12-16 13:50:00,87.8,87.85,87.76,87.83,44090.0,75.2067,75.2495,75.1724,75.2324,44090.0
2019-12-16 14:00:00,87.84,87.98,87.84,87.96,50284.0,75.241,75.3609,75.241,75.3437,50284.0
2019-12-16 14:10:00,87.95,87.99,87.92,87.93,29493.0,75.3352,75.3694,75.3095,75.3181,29493.0
2019-12-16 14:20:00,87.92,87.97,87.88,87.93,35509.0,75.3095,75.3523,75.2752,75.3181,35509.0
2019-12-16 14:30:00,87.93,87.99,87.93,87.97,42251.0,75.3181,75.3694,75.3181,75.3523,42251.0
2019-12-16 14:40:00,87.97,88.05,87.95,88.01,41518.0,75.3523,75.4208,75.3352,75.3866,41518.0
2019-12-16 14:50:00,88.01,88.18,87.99,88.18,79677.0,75.3866,75.5322,75.3694,75.5322,79677.0
2019-12-16 15:00:00,88.17,88.23,88.14,88.15,69242.0,75.5236,75.575,75.4979,75.5065,69242.0
2019-12-16 15:10:00,88.15,88.24,88.08,88.14,44998.0,75.5065,75.5836,75.4465,75.4979,44998.0
2019-12-16 15:20:00,88.13,88.23,88.11,88.21,54470.0,75.4894,75.575,75.4722,75.5579,54470.0
2019-12-16 15:30:00,88.23,88.56,88.22,88.48,97925.0,75.575,75.8577,75.5665,75.7892,97925.0
2019-12-16 15:40:00,88.48,88.53,88.39,88.53,83946.0,75.7892,75.832,75.7121,75.832,83946.0
2019-12-16 15:50:00,88.54,88.58,88.29,88.34,241589.0,75.8406,75.8748,75.6264,75.6692,241589.0
2019-12-17 09:30:00,88.58,88.78,87.84,87.84,100322.0,75.8748,76.0461,75.241,75.241,100322.0
2019-12-17 09:40:00,87.87,87.98,87.51,87.7,46577.0,75.2667,75.3609,74.9583,75.121,46577.0
2019-12-17 09:50:00,87.72,88.09,87.69,87.95,39581.0,75.1382,75.4551,75.1125,75.3352,39581.0
2019-12-17 10:00:00,87.95,88.13,87.89,88.04,33541.0,75.3352,75.4894,75.2838,75.4123,33541.0
2019-12-17 10:10:00,87.96,88.06,87.87,87.89,26491.0,75.3437,75.4294,75.2667,75.2838,26491.0
2019-12-17 10:20:00,87.88,88.11,87.86,88.09,36456.0,75.2752,75.4722,75.2581,75.4551,36456.0
2019-12-17 10:30:00,88.12,88.12,87.85,88.05,18417.0,75.4808,75.4808,75.2495,75.4208,18417.0
2019-12-17 10:40:00,88.04,88.05,87.9,87.96,20411.0,75.4123,75.4208,75.2924,75.3437,20411.0
2019-12-17 10:50:00,87.93,87.98,87.86,87.9,48120.0,75.3181,75.3609,75.2581,75.2924,48120.0
2019-12-17 11:00:00,87.92,87.96,87.87,87.9,23802.0,75.3095,75.3437,75.2667,75.2924,23802.0
2019-12-17 11:10:00,87.89,88.01,87.85,87.91,70354.0,75.2838,75.3866,75.2495,75.3009,70354.0
2019-12-17 11:20:00,87.9,88.02,87.84,87.84,25449.0,75.2924,75.3951,75.241,75.241,25449.0
2019-12-17 11:30:00,87.8,87.86,87.7,87.82,19554.0,75.2067,75.2581,75.121,75.2238,19554.0
2019-12-17 11:40:00,87.82,87.87,87.79,87.87,14679.0,75.2238,75.2667,75.1981,75.2667,14679.0
2019-12-17 11:50:00,87.87,87.93,87.73,87.74,25847.0,75.2667,75.3181,75.1467,75.1553,25847.0
2019-12-17 12:00:00,87.74,87.82,87.72,87.72,28649.0,75.1553,75.2238,75.1382,75.1382,28649.0
2019-12-17 12:10:00,87.72,87.76,87.7,87.74,28303.0,75.1382,75.1724,75.121,75.1553,28303.0
2019-12-17 12:20:00,87.74,87.87,87.72,87.83,35930.0,75.1553,75.2667,75.1382,75.2324,35930.0
2019-12-17 12:30:00,87.84,87.85,87.65,87.73,54894.0,75.241,75.2495,75.0782,75.1467,54894.0
2019-12-17 12:40:00,87.74,87.79,87.71,87.71,15905.0,75.1553,75.1981,75.1296,75.1296,15905.0
2019-12-17 12:50:00,87.7,87.75,87.65,87.67,17991.0,75.121,75.1639,75.0782,75.0953,17991.0
2019-12-17 13:00:00,87.67,87.67,87.49,87.49,25522.0,75.0953,75.0953,74.9412,74.9412,25522.0
2019-12-17 13:10:00,87.49,87.54,87.41,87.49,16330.0,74.9412,74.984,74.8726,74.9412,16330.0
2019-12-17 13:20:00,87.49,87.49,87.39,87.43,26933.0,74.9412,74.9412,74.8555,74.8898,26933.0
2019-12-17 13:30:00,87.43,87.43,87.27,87.37,25959.0,74.8898,74.8898,74.7527,74.8384,25959.0
2019-12-17 13:40:00,87.38,87.42,87.33,87.34,21130.0,74.8469,74.8812,74.8041,74.8127,21130.0
2019-12-17 13:50:00,87.34,87.35,87.25,87.28,24207.0,74.8127,74.8212,74.7356,74.7613,24207.0
2019-12-17 14:00:00,87.28,87.32,87.14,87.23,39036.0,74.7613,74.7955,74.6414,74.7185,39036.0
2019-12-17 14:10:00,87.23,87.29,87.16,87.28,30573.0,74.7185,74.7698,74.6585,74.7613,30573.0
2019-12-17 14:20:00,87.27,87.27,87.18,87.22,21457.0,74.7527,74.7527,74.6756,74.7099,21457.0
2019-12-17 14:30:00,87.23,87.33,87.22,87.33,23774.0,74.7185,74.8041,74.7099,74.8041,23774.0
2019-12-17 14:40:00,87.33,87.48,87.28,87.45,44427.0,74.8041,74.9326,74.7613,74.9069,44427.0
2019-12-17 14:50:00,87.47,87.48,87.39,87.43,29128.0,74.924,74.9326,74.8555,74.8898,29128.0
2019-12-17 15:00:00,87.44,87.44,87.34,87.36,33552.0,74.8983,74.8983,74.8127,74.8298,33552.0
2019-12-17 15:10:00,87.36,87.36,87.28,87.35,28251.0,74.8298,74.8298,74.7613,74.8212,28251.0
2019-12-17 15:20:00,87.35,87.43,87.33,87.34,34854.0,74.8212,74.8898,74.8041,74.8127,34854.0
2019-12-17 15:30:00,87.34,87.47,87.3,87.47,47389.0,74.8127,74.924,74.7784,74.924,47389.0
2019-12-17 15:40:00,87.47,87.54,87.25,87.28,60426.0,74.924,74.984,74.7356,74.7613,60426.0
2019-12-17 15:50:00,87.28,87.35,87.18,87.29,245619.0,74.7613,74.8212,74.6756,74.7698,245619.0
2019-12-18 09:30:00,87.05,87.43,87.04,87.1,157363.0,75.0157,75.3431,75.007,75.0587,157363.0
2019-12-18 09:40:00,87.12,87.2,86.74,86.74,56836.0,75.076,75.1449,74.7485,74.7485,56836.0
2019-12-18 09:50:00,86.73,87.03,86.7,86.86,43611.0,74.7399,74.9984,74.714,74.8519,43611.0
2019-12-18 10:00:00,86.83,87.14,86.81,87.08,26529.0,74.8261,75.0932,74.8088,75.0415,26529.0
2019-12-18 10:10:00,87.07,87.28,87.02,87.24,33946.0,75.0329,75.2139,74.9898,75.1794,33946.0
2019-12-18 10:20:00,87.22,87.32,87.17,87.22,39479.0,75.1622,75.2483,75.1191,75.1622,39479.0
2019-12-18 10:30:00,87.22,87.39,87.09,87.39,32448.0,75.1622,75.3087,75.0501,75.3087,32448.0
2019-12-18 10:40:00,87.38,87.53,87.35,87.4,37929.0,75.3,75.4293,75.2742,75.3173,37929.0
2019-12-18 10:50:00,87.39,87.42,87.24,87.27,21452.0,75.3087,75.3345,75.1794,75.2052,21452.0
2019-12-18 11:00:00,87.27,87.29,87.21,87.23,21231.0,75.2052,75.2225,75.1535,75.1708,21231.0
2019-12-18 11:10:00,87.24,87.32,87.19,87.29,26612.0,75.1794,75.2483,75.1363,75.2225,26612.0
2019-12-18 11:20:00,87.29,87.31,87.17,87.27,24607.0,75.2225,75.2397,75.1191,75.2052,24607.0
2019-12-18 11:30:00,87.25,87.3,87.22,87.24,25003.0,75.188,75.2311,75.1622,75.1794,25003.0
2019-12-18 11:40:00,87.25,87.33,87.23,87.28,18715.0,75.188,75.257,75.1708,75.2139,18715.0
2019-12-18 11:50:00,87.26,87.52,87.25,87.46,27260.0,75.1966,75.4207,75.188,75.369,27260.0
2019-12-18 12:00:00,87.48,87.57,87.48,87.51,29426.0,75.3862,75.4638,75.3862,75.4121,29426.0
2019-12-18 12:10:00,87.51,87.53,87.47,87.52,17257.0,75.4121,75.4293,75.3776,75.4207,17257.0
2019-12-18 12:20:00,87.51,87.61,87.46,87.52,58447.0,75.4121,75.4982,75.369,75.4207,58447.0
2019-12-18 12:30:00,87.52,87.52,87.38,87.5,20885.0,75.4207,75.4207,75.3,75.4034,20885.0
2019-12-18 12:40:00,87.5,87.51,87.39,87.47,14913.0,75.4034,75.4121,75.3087,75.3776,14913.0
2019-12-18 12:50:00,87.47,87.55,87.47,87.53,8287.0,75.3776,75.4465,75.3776,75.4293,8287.0
2019-12-18 13:00:00,87.54,87.59,87.52,87.53,9644.0,75.4379,75.481,75.4207,75.4293,9644.0
2019-12-18 13:10:00,87.53,87.53,87.41,87.48,14211.0,75.4293,75.4293,75.3259,75.3862,14211.0
2019-12-18 13:20:00,87.46,87.5,87.38,87.43,13991.0,75.369,75.4034,75.3,75.3431,13991.0
2019-12-18 13:30:00,87.43,87.6,87.43,87.59,32601.0,75.3431,75.4896,75.3431,75.481,32601.0
2019-12-18 13:40:00,87.56,87.62,87.56,87.57,19662.0,75.4552,75.5069,75.4552,75.4638,19662.0
2019-12-18 13:50:00,87.57,87.62,87.54,87.62,26287.0,75.4638,75.5069,75.4379,75.5069,26287.0
2019-12-18 14:00:00,87.62,87.69,87.57,87.67,42536.0,75.5069,75.5672,75.4638,75.5499,42536.0
2019-12-18 14:10:00,87.67,87.68,87.58,87.58,31689.0,75.5499,75.5586,75.4724,75.4724,31689.0
2019-12-18 14:20:00,87.59,87.7,87.57,87.67,31037.0,75.481,75.5758,75.4638,75.5499,31037.0
2019-12-18 14:30:00,87.67,87.71,87.64,87.66,37087.0,75.5499,75.5844,75.5241,75.5413,37087.0
2019-12-18 14:40:00,87.66,87.73,87.64,87.66,29958.0,75.5413,75.6017,75.5241,75.5413,29958.0
2019-12-18 14:50:00,87.66,87.69,87.62,87.64,29911.0,75.5413,75.5672,75.5069,75.5241,29911.0
2019-12-18 15:00:00,87.65,87.75,87.65,87.73,31038.0,75.5327,75.6189,75.5327,75.6017,31038.0
2019-12-18 15:10:00,87.72,87.73,87.66,87.72,32245.0,75.593,75.6017,75.5413,75.593,32245.0
2019-12-18 15:20:00,87.73,87.78,87.68,87.78,22311.0,75.6017,75.6447,75.5586,75.6447,22311.0
2019-12-18 15:30:00,87.79,87.8,87.63,87.73,32522.0,75.6534,75.662,75.5155,75.6017,32522.0
2019-12-18 15:40:00,87.75,87.77,87.52,87.58,53539.0,75.6189,75.6361,75.4207,75.4724,53539.0
2019-12-18 15:50:00,87.58,87.59,87.45,87.5,202470.0,75.4724,75.481,75.3604,75.4034,202470.0
2019-12-19 09:30:00,87.51,87.51,87.23,87.42,52486.0,75.4121,75.4121,75.1708,75.3345,52486.0
2019-12-19 09:40:00,87.45,87.54,87.34,87.38,43329.0,75.3604,75.4379,75.2656,75.3,43329.0
2019-12-19 09:50:00,87.48,87.6,87.41,87.6,75161.0,75.3862,75.4896,75.3259,75.4896,75161.0
2019-12-19 10:00:00,87.6,87.68,87.48,87.59,21973.0,75.4896,75.5586,75.3862,75.481,21973.0
2019-12-19 10:10:00,87.6,87.66,87.42,87.5,28501.0,75.4896,75.5413,75.3345,75.4034,28501.0
2019-12-19 10:20:00,87.48,87.48,87.37,87.47,16609.0,75.3862,75.3862,75.2914,75.3776,16609.0
2019-12-19 10:30:00,87.47,87.53,87.39,87.45,23402.0,75.3776,75.4293,75.3087,75.3604,23402.0
2019-12-19 10:40:00,87.46,87.61,87.37,87.38,39332.0,75.369,75.4982,75.2914,75.3,39332.0
2019-12-19 10:50:00,87.35,87.51,87.33,87.43,19394.0,75.2742,75.4121,75.257,75.3431,19394.0
2019-12-19 11:00:00,87.44,87.48,87.37,87.46,12825.0,75.3517,75.3862,75.2914,75.369,12825.0
2019-12-19 11:10:00,87.46,87.48,87.41,87.46,13661.0,75.369,75.3862,75.3259,75.369,13661.0
2019-12-19 11:20:00,87.46,87.58,87.46,87.51,16067.0,75.369,75.4724,75.369,75.4121,16067.0
2019-12-19 11:30:00,87.51,87.59,87.5,87.52,12930.0,75.4121,75.481,75.4034,75.4207,12930.0
2019-12-19 11:40:00,87.52,87.55,87.45,87.46,13345.0,75.4207,75.4465,75.3604,75.369,13345.0
2019-12-19 11:50:00,87.47,87.51,87.45,87.45,16013.0,75.3776,75.4121,75.3604,75.3604,16013.0
2019-12-19 12:00:00,87.47,87.64,87.46,87.64,14417.0,75.3776,75.5241,75.369,75.5241,14417.0
2019-12-19 12:10:00,87.61,87.61,87.52,87.6,16838.0,75.4982,75.4982,75.4207,75.4896,16838.0
2019-12-19 12:20:00,87.58,87.61,87.56,87.61,8458.0,75.4724,75.4982,75.4552,75.4982,8458.0
2019-12-19 12:30:00,87.61,87.7,87.6,87.68,8716.0,75.4982,75.5758,75.4896,75.5586,8716.0
2019-12-19 12:40:00,87.69,87.7,87.63,87.65,7677.0,75.5672,75.5758,75.5155,75.5327,7677.0
2019-12-19 12:50:00,87.65,87.65,87.49,87.49,36590.0,75.5327,75.5327,75.3948,75.3948,36590.0
2019-12-19 13:00:00,87.5,87.57,87.45,87.45,28431.0,75.4034,75.4638,75.3604,75.3604,28431.0
2019-12-19 13:10:00,87.45,87.57,87.33,87.49,79289.0,75.3604,75.4638,75.257,75.3948,79289.0
2019-12-19 13:20:00,87.5,87.5,87.24,87.37,215074.0,75.4034,75.4034,75.1794,75.2914,215074.0
2019-12-19 13:30:00,87.4,87.53,87.34,87.5,27570.0,75.3173,75.4293,75.2656,75.4034,27570.0
2019-12-19 13:40:00,87.49,87.6,87.44,87.56,37276.0,75.3948,75.4896,75.3517,75.4552,37276.0
2019-12-19 13:50:00,87.57,87.69,87.57,87.68,69623.0,75.4638,75.5672,75.4638,75.5586,69623.0
2019-12-19 14:00:00,87.67,87.69,87.53,87.53,78746.0,75.5499,75.5672,75.4293,75.4293,78746.0
2019-12-19 14:10:00,87.55,87.6,87.42,87.45,45142.0,75.4465,75.4896,75.3345,75.3604,45142.0
2019-12-19 14:20:00,87.45,87.58,87.38,87.49,28933.0,75.3604,75.4724,75.3,75.3948,28933.0
2019-12-19 14:30:00,87.48,87.51,87.42,87.49,59488.0,75.3862,75.4121,75.3345,75.3948,59488.0
2019-12-19 14:40:00,87.49,87.56,87.42,87.43,30790.0,75.3948,75.4552,75.3345,75.3431,30790.0
2019-12-19 14:50:00,87.41,87.44,87.27,87.34,96457.0,75.3259,75.3517,75.2052,75.2656,96457.0
2019-12-19 15:00:00,87.34,87.39,87.3,87.38,74125.0,75.2656,75.3087,75.2311,75.3,74125.0
2019-12-19 15:10:00,87.36,87.36,87.25,87.28,80387.0,75.2828,75.2828,75.188,75.2139,80387.0
2019-12-19 15:20:00,87.28,87.31,87.25,87.27,81398.0,75.2139,75.2397,75.188,75.2052,81398.0
2019-12-19 15:30:00,87.28,87.29,87.24,87.26,124655.0,75.2139,75.2225,75.1794,75.1966,124655.0
2019-12-19 15:40:00,87.26,87.27,87.06,87.23,180975.0,75.1966,75.2052,75.0243,75.1708,180975.0
2019-12-19 15:50:00,87.25,87.37,87.21,87.31,162876.0,75.188,75.2914,75.1535,75.2397,162876.0
2019-12-20 09:30:00,87.72,88.14,87.38,88.0,874164.0,75.593,75.955,75.3,75.8343,874164.0
2019-12-20 09:40:00,88.08,88.08,87.71,87.93,24141.0,75.9033,75.9033,75.5844,75.774,24141.0
2019-12-20 09:50:00,87.9,87.93,87.74,87.76,16091.0,75.7482,75.774,75.6103,75.6275,16091.0
2019-12-20 10:00:00,87.8,88.05,87.8,87.84,21355.0,75.662,75.8774,75.662,75.6964,21355.0
2019-12-20 10:10:00,87.85,87.91,87.77,87.81,16606.0,75.7051,75.7568,75.6361,75.6706,16606.0
2019-12-20 10:20:00,87.82,87.91,87.78,87.91,13205.0,75.6792,75.7568,75.6447,75.7568,13205.0
2019-12-20 10:30:00,87.91,88.08,87.91,88.07,14973.0,75.7568,75.9033,75.7568,75.8946,14973.0
2019-12-20 10:40:00,88.09,88.22,88.07,88.13,88874.0,75.9119,76.0239,75.8946,75.9464,88874.0
2019-12-20 10:50:00,88.12,88.28,88.07,88.26,20728.0,75.9377,76.0756,75.8946,76.0584,20728.0
2019-12-20 11:00:00,88.25,88.34,88.17,88.32,26973.0,76.0498,76.1273,75.9808,76.1101,26973.0
2019-12-20 11:10:00,88.33,88.37,88.21,88.25,16164.0,76.1187,76.1532,76.0153,76.0498,16164.0
2019-12-20 11:20:00,88.26,88.3,88.16,88.16,21958.0,76.0584,76.0929,75.9722,75.9722,21958.0
2019-12-20 11:30:00,88.17,88.19,88.05,88.05,22144.0,75.9808,75.9981,75.8774,75.8774,22144.0
2019-12-20 11:40:00,88.06,88.09,87.93,88.01,58808.0,75.886,75.9119,75.774,75.8429,58808.0
2019-12-20 11:50:00,88.03,88.1,87.98,88.09,19097.0,75.8602,75.9205,75.8171,75.9119,19097.0
2019-12-20 12:00:00,88.1,88.12,88.03,88.09,20637.0,75.9205,75.9377,75.8602,75.9119,20637.0
2019-12-20 12:10:00,88.09,88.14,87.99,88.12,39981.0,75.9119,75.955,75.8257,75.9377,39981.0
2019-12-20 12:20:00,88.13,88.24,88.13,88.24,9552.0,75.9464,76.0411,75.9464,76.0411,9552.0
2019-12-20 12:30:00,88.24,88.32,88.21,88.21,38217.0,76.0411,76.1101,76.0153,76.0153,38217.0
2019-12-20 12:40:00,88.23,88.41,88.21,88.39,30459.0,76.0325,76.1876,76.0153,76.1704,30459.0
2019-12-20 12:50:00,88.4,88.4,88.28,88.32,16539.0,76.179,76.179,76.0756,76.1101,16539.0
2019-12-20 13:00:00,88.31,88.37,88.29,88.33,14825.0,76.1015,76.1532,76.0842,76.1187,14825.0
2019-12-20 13:10:00,88.33,88.38,88.28,88.31,33928.0,76.1187,76.1618,76.0756,76.1015,33928.0
2019-12-20 13:20:00,88.29,88.29,88.19,88.2,12914.0,76.0842,76.0842,75.9981,76.0067,12914.0
2019-12-20 13:30:00,88.2,88.25,88.18,88.18,24725.0,76.0067,76.0498,75.9894,75.9894,24725.0
2019-12-20 13:40:00,88.17,88.22,88.1,88.13,23339.0,75.9808,76.0239,75.9205,75.9464,23339.0
2019-12-20 13:50:00,88.13,88.15,88.01,88.09,44431.0,75.9464,75.9636,75.8429,75.9119,44431.0
2019-12-20 14:00:00,88.1,88.1,88.04,88.05,16844.0,75.9205,75.9205,75.8688,75.8774,16844.0
2019-12-20 14:10:00,88.06,88.06,88.01,88.05,26598.0,75.886,75.886,75.8429,75.8774,26598.0
2019-12-20 14:20:00,88.05,88.12,88.0,88.11,50620.0,75.8774,75.9377,75.8343,75.9291,50620.0
2019-12-20 14:30:00,88.12,88.17,88.08,88.14,23635.0,75.9377,75.9808,75.9033,75.955,23635.0
2019-12-20 14:40:00,88.13,88.17,88.11,88.17,29071.0,75.9464,75.9808,75.9291,75.9808,29071.0
2019-12-20 14:50:00,88.17,88.25,88.11,88.14,50643.0,75.9808,76.0498,75.9291,75.955,50643.0
2019-12-20 15:00:00,88.14,88.2,88.1,88.14,92321.0,75.955,76.0067,75.9205,75.955,92321.0
2019-12-20 15:10:00,88.14,88.17,88.06,88.16,78711.0,75.955,75.9808,75.886,75.9722,78711.0
2019-12-20 15:20:00,88.16,88.29,88.15,88.29,73697.0,75.9722,76.0842,75.9636,76.0842,73697.0
2019-12-20 15:30:00,88.3,88.47,88.3,88.39,59405.0,76.0929,76.2394,76.0929,76.1704,59405.0
2019-12-20 15:40:00,88.4,88.63,88.39,88.46,106776.0,76.179,76.3772,76.1704,76.2307,106776.0
2019-12-20 15:50:00,88.49,88.5,88.01,88.03,193701.0,76.2566,76.2652,75.8429,75.8602,193701.0
2019-12-23 09:30:00,88.26,88.43,88.14,88.22,44326.0,76.0584,76.2049,75.955,76.0239,44326.0
2019-12-23 09:40:00,88.19,88.24,87.92,87.93,122550.0,75.9981,76.0411,75.7654,75.774,122550.0
2019-12-23 09:50:00,87.98,88.12,87.92,88.09,15371.0,75.8171,75.9377,75.7654,75.9119,15371.0
2019-12-23 10:00:00,88.05,88.11,87.73,88.0,53712.0,75.8774,75.9291,75.6017,75.8343,53712.0
2019-12-23 10:10:00,88.02,88.08,87.95,88.03,14060.0,75.8516,75.9033,75.7912,75.8602,14060.0
2019-12-23 10:20:00,88.02,88.17,88.0,88.12,14410.0,75.8516,75.9808,75.8343,75.9377,14410.0
2019-12-23 10:30:00,88.1,88.18,88.05,88.06,14189.0,75.9205,75.9894,75.8774,75.886,14189.0
2019-12-23 10:40:00,88.06,88.07,87.98,87.99,19599.0,75.886,75.8946,75.8171,75.8257,19599.0
2019-12-23 10:50:00,87.99,88.11,87.92,88.1,10722.0,75.8257,75.9291,75.7654,75.9205,10722.0
2019-12-23 11:00:00,88.1,88.1,87.9,87.9,22286.0,75.9205,75.9205,75.7482,75.7482,22286.0
2019-12-23 11:10:00,87.87,87.89,87.77,87.83,8774.0,75.7223,75.7395,75.6361,75.6878,8774.0
2019-12-23 11:20:00,87.83,87.83,87.71,87.72,8064.0,75.6878,75.6878,75.5844,75.593,8064.0
2019-12-23 11:30:00,87.73,87.75,87.64,87.65,6187.0,75.6017,75.6189,75.5241,75.5327,6187.0
2019-12-23 11:40:00,87.66,87.74,87.63,87.63,10713.0,75.5413,75.6103,75.5155,75.5155,10713.0
2019-12-23 11:50:00,87.63,87.71,87.62,87.7,6283.0,75.5155,75.5844,75.5069,75.5758,6283.0
2019-12-23 12:00:00,87.72,87.72,87.61,87.61,6387.0,75.593,75.593,75.4982,75.4982,6387.0
2019-12-23 12:10:00,87.61,87.65,87.58,87.58,10672.0,75.4982,75.5327,75.4724,75.4724,10672.0
2019-12-23 12:20:00,87.58,87.58,87.48,87.5,10661.0,75.4724,75.4724,75.3862,75.4034,10661.0
2019-12-23 12:30:00,87.47,87.58,87.46,87.56,4750.0,75.3776,75.4724,75.369,75.4552,4750.0
2019-12-23 12:40:00,87.56,87.62,87.55,87.59,6333.0,75.4552,75.5069,75.4465,75.481,6333.0
2019-12-23 12:50:00,87.59,87.63,87.58,87.61,6029.0,75.481,75.5155,75.4724,75.4982,6029.0
2019-12-23 13:00:00,87.61,87.64,87.58,87.64,7926.0,75.4982,75.5241,75.4724,75.5241,7926.0
2019-12-23 13:10:00,87.64,87.73,87.59,87.71,13862.0,75.5241,75.6017,75.481,75.5844,13862.0
2019-12-23 13:20:00,87.7,87.7,87.59,87.61,12298.0,75.5758,75.5758,75.481,75.4982,12298.0
2019-12-23 13:30:00,87.61,87.63,87.55,87.59,10295.0,75.4982,75.5155,75.4465,75.481,10295.0
2019-12-23 13:40:00,87.59,87.59,87.5,87.5,11984.0,75.481,75.481,75.4034,75.4034,11984.0
2019-12-23 13:50:00,87.51,87.58,87.51,87.54,11270.0,75.4121,75.4724,75.4121,75.4379,11270.0
2019-12-23 14:00:00,87.56,87.56,87.43,87.46,21752.0,75.4552,75.4552,75.3431,75.369,21752.0
2019-12-23 14:10:00,87.46,87.55,87.44,87.55,13527.0,75.369,75.4465,75.3517,75.4465,13527.0
2019-12-23 14:20:00,87.55,87.59,87.49,87.55,8395.0,75.4465,75.481,75.3948,75.4465,8395.0
2019-12-23 14:30:00,87.55,87.58,87.51,87.58,9007.0,75.4465,75.4724,75.4121,75.4724,9007.0
2019-12-23 14:40:00,87.59,87.62,87.55,87.56,9739.0,75.481,75.5069,75.4465,75.4552,9739.0
2019-12-23 14:50:00,87.58,87.62,87.53,87.56,8006.0,75.4724,75.5069,75.4293,75.4552,8006.0
2019-12-23 15:00:00,87.58,87.58,87.47,87.51,9733.0,75.4724,75.4724,75.3776,75.4121,9733.0
2019-12-23 15:10:00,87.51,87.54,87.45,87.51,22809.0,75.4121,75.4379,75.3604,75.4121,22809.0
2019-12-23 15:20:00,87.51,87.51,87.38,87.42,13611.0,75.4121,75.4121,75.3,75.3345,13611.0
2019-12-23 15:30:00,87.42,87.47,87.42,87.46,16944.0,75.3345,75.3776,75.3345,75.369,16944.0
2019-12-23 15:40:00,87.47,87.47,87.41,87.46,33524.0,75.3776,75.3776,75.3259,75.369,33524.0
2019-12-23 15:50:00,87.47,87.57,87.44,87.57,172607.0,75.3776,75.4638,75.3517,75.4638,172607.0
2019-12-24 09:30:00,87.7,87.88,87.55,87.61,24523.0,75.5758,75.7309,75.4465,75.4982,24523.0
2019-12-24 09:40:00,87.65,87.65,87.44,87.58,11956.0,75.5327,75.5327,75.3517,75.4724,11956.0
2019-12-24 09:50:00,87.57,87.67,87.49,87.52,25673.0,75.4638,75.5499,75.3948,75.4207,25673.0
2019-12-24 10:00:00,87.53,87.74,87.52,87.69,8658.0,75.4293,75.6103,75.4207,75.5672,8658.0
2019-12-24 10:10:00,87.73,87.93,87.73,87.92,7943.0,75.6017,75.774,75.6017,75.7654,7943.0
2019-12-24 10:20:00,87.9,88.03,87.85,88.01,8549.0,75.7482,75.8602,75.7051,75.8429,8549.0
2019-12-24 10:30:00,87.99,88.06,87.92,87.95,9298.0,75.8257,75.886,75.7654,75.7912,9298.0
2019-12-24 10:40:00,87.95,87.97,87.89,87.93,4502.0,75.7912,75.8085,75.7395,75.774,4502.0
2019-12-24 10:50:00,87.92,87.96,87.84,87.85,7916.0,75.7654,75.7999,75.6964,75.7051,7916.0
2019-12-24 11:00:00,87.83,87.97,87.83,87.94,8350.0,75.6878,75.8085,75.6878,75.7826,8350.0
2019-12-24 11:10:00,87.91,88.09,87.88,88.0,39076.0,75.7568,75.9119,75.7309,75.8343,39076.0
2019-12-24 11:20:00,88.0,88.01,87.91,87.93,16193.0,75.8343,75.8429,75.7568,75.774,16193.0
2019-12-24 11:30:00,87.92,87.96,87.88,87.92,14826.0,75.7654,75.7999,75.7309,75.7654,14826.0
2019-12-24 11:40:00,87.88,87.99,87.88,87.97,8736.0,75.7309,75.8257,75.7309,75.8085,8736.0
2019-12-24 11:50:00,87.97,88.09,87.96,88.07,5083.0,75.8085,75.9119,75.7999,75.8946,5083.0
2019-12-24 12:00:00,88.07,88.07,87.95,87.95,9558.0,75.8946,75.8946,75.7912,75.7912,9558.0
2019-12-24 12:10:00,87.95,88.03,87.95,88.01,10219.0,75.7912,75.8602,75.7912,75.8429,10219.0
2019-12-24 12:20:00,88.03,88.05,88.0,88.04,15439.0,75.8602,75.8774,75.8343,75.8688,15439.0
2019-12-24 12:30:00,88.03,88.06,87.99,88.01,18179.0,75.8602,75.886,75.8257,75.8429,18179.0
2019-12-24 12:40:00,88.01,88.02,87.89,87.94,21141.0,75.8429,75.8516,75.7395,75.7826,21141.0
2019-12-24 12:50:00,87.92,88.0,87.82,87.87,41943.0,75.7654,75.8343,75.6792,75.7223,41943.0
2019-12-26 09:30:00,87.96,88.13,87.96,88.11,19432.0,75.7999,75.9464,75.7999,75.9291,19432.0
2019-12-26 09:40:00,88.06,88.1,87.93,87.93,8340.0,75.886,75.9205,75.774,75.774,8340.0
2019-12-26 09:50:00,87.93,88.17,87.93,88.17,14586.0,75.774,75.9808,75.774,75.9808,14586.0
2019-12-26 10:00:00,88.2,88.2,88.08,88.09,11055.0,76.0067,76.0067,75.9033,75.9119,11055.0
2019-12-26 10:10:00,88.09,88.21,88.09,88.14,5765.0,75.9119,76.0153,75.9119,75.955,5765.0
2019-12-26 10:20:00,88.15,88.21,88.11,88.11,6444.0,75.9636,76.0153,75.9291,75.9291,6444.0
2019-12-26 10:30:00,88.13,88.32,88.13,88.32,6499.0,75.9464,76.1101,75.9464,76.1101,6499.0
2019-12-26 10:40:00,88.31,88.47,88.31,88.46,11585.0,76.1015,76.2394,76.1015,76.2307,11585.0
2019-12-26 10:50:00,88.48,88.52,88.38,88.5,6800.0,76.248,76.2824,76.1618,76.2652,6800.0
2019-12-26 11:00:00,88.52,88.54,88.41,88.52,14575.0,76.2824,76.2997,76.1876,76.2824,14575.0
2019-12-26 11:10:00,88.5,88.55,88.46,88.54,9163.0,76.2652,76.3083,76.2307,76.2997,9163.0
2019-12-26 11:20:00,88.54,88.54,88.38,88.38,12111.0,76.2997,76.2997,76.1618,76.1618,12111.0
2019-12-26 11:30:00,88.4,88.42,88.33,88.34,13842.0,76.179,76.1963,76.1187,76.1273,13842.0
2019-12-26 11:40:00,88.34,88.37,88.31,88.32,15610.0,76.1273,76.1532,76.1015,76.1101,15610.0
2019-12-26 11:50:00,88.33,88.46,88.32,88.46,9340.0,76.1187,76.2307,76.1101,76.2307,9340.0
2019-12-26 12:00:00,88.47,88.47,88.34,88.39,19716.0,76.2394,76.2394,76.1273,76.1704,19716.0
2019-12-26 12:10:00,88.36,88.38,88.29,88.35,5962.0,76.1446,76.1618,76.0842,76.1359,5962.0
2019-12-26 12:20:00,88.33,88.37,88.32,88.35,6819.0,76.1187,76.1532,76.1101,76.1359,6819.0
2019-12-26 12:30:00,88.35,88.41,88.35,88.35,6072.0,76.1359,76.1876,76.1359,76.1359,6072.0
2019-12-26 12:40:00,88.33,88.34,88.29,88.32,1600.0,76.1187,76.1273,76.0842,76.1101,1600.0
2019-12-26 12:50:00,88.31,88.32,88.26,88.29,4524.0,76.1015,76.1101,76.0584,76.0842,4524.0
2019-12-26 13:00:00,88.28,88.28,88.22,88.23,10443.0,76.0756,76.0756,76.0239,76.0325,10443.0
2019-12-26 13:10:00,88.24,88.25,88.22,88.22,4398.0,76.0411,76.0498,76.0239,76.0239,4398.0
2019-12-26 13:20:00,88.22,88.24,88.21,88.22,5348.0,76.0239,76.0411,76.0153,76.0239,5348.0
2019-12-26 13:30:00,88.21,88.24,88.2,88.21,5208.0,76.0153,76.0411,76.0067,76.0153,5208.0
2019-12-26 13:40:00,88.2,88.2,88.14,88.19,5036.0,76.0067,76.0067,75.955,75.9981,5036.0
2019-12-26 13:50:00,88.22,88.23,88.2,88.22,8019.0,76.0239,76.0325,76.0067,76.0239,8019.0
2019-12-26 14:00:00,88.23,88.23,88.18,88.18,6464.0,76.0325,76.0325,75.9894,75.9894,6464.0
2019-12-26 14:10:00,88.19,88.22,88.18,88.2,4589.0,75.9981,76.0239,75.9894,76.0067,4589.0
2019-12-26 14:20:00,88.21,88.21,88.17,88.17,4161.0,76.0153,76.0153,75.9808,75.9808,4161.0
2019-12-26 14:30:00,88.17,88.17,88.13,88.16,18261.0,75.9808,75.9808,75.9464,75.9722,18261.0
2019-12-26 14:40:00,88.16,88.2,88.13,88.19,4442.0,75.9722,76.0067,75.9464,75.9981,4442.0
2019-12-26 14:50:00,88.19,88.21,88.16,88.16,7876.0,75.9981,76.0153,75.9722,75.9722,7876.0
2019-12-26 15:00:00,88.16,88.19,88.15,88.15,8191.0,75.9722,75.9981,75.9636,75.9636,8191.0
2019-12-26 15:10:00,88.16,88.22,88.16,88.21,6415.0,75.9722,76.0239,75.9722,76.0153,6415.0
2019-12-26 15:20:00,88.2,88.22,88.17,88.2,8668.0,76.0067,76.0239,75.9808,76.0067,8668.0
2019-12-26 15:30:00,88.2,88.2,88.12,88.16,11983.0,76.0067,76.0067,75.9377,75.9722,11983.0
2019-12-26 15:40:00,88.16,88.34,88.14,88.34,21518.0,75.9722,76.1273,75.955,76.1273,21518.0
2019-12-26 15:50:00,88.35,88.46,88.31,88.43,106800.0,76.1359,76.2307,76.1015,76.2049,106800.0
2019-12-27 09:30:00,88.75,88.92,88.62,88.88,45512.0,76.4806,76.6271,76.3686,76.5927,45512.0
2019-12-27 09:40:00,88.88,88.96,88.6,88.61,15863.0,76.5927,76.6616,76.3514,76.36,15863.0
2019-12-27 09:50:00,88.6,88.62,88.46,88.53,31710.0,76.3514,76.3686,76.2307,76.2911,31710.0
2019-12-27 10:00:00,88.54,88.71,88.45,88.7,41899.0,76.2997,76.4462,76.2221,76.4376,41899.0
2019-12-27 10:10:00,88.68,88.73,88.6,88.71,17814.0,76.4203,76.4634,76.3514,76.4462,17814.0
2019-12-27 10:20:00,88.7,88.71,88.58,88.61,5330.0,76.4376,76.4462,76.3341,76.36,5330.0
2019-12-27 10:30:00,88.64,88.66,88.52,88.65,10026.0,76.3858,76.4031,76.2824,76.3945,10026.0
2019-12-27 10:40:00,88.63,88.71,88.54,88.7,16014.0,76.3772,76.4462,76.2997,76.4376,16014.0
2019-12-27 10:50:00,88.7,88.76,88.64,88.64,9862.0,76.4376,76.4893,76.3858,76.3858,9862.0
2019-12-27 11:00:00,88.65,88.71,88.59,88.59,11738.0,76.3945,76.4462,76.3428,76.3428,11738.0
2019-12-27 11:10:00,88.59,88.6,88.43,88.44,5050.0,76.3428,76.3514,76.2049,76.2135,5050.0
2019-12-27 11:20:00,88.44,88.57,88.44,88.54,15054.0,76.2135,76.3255,76.2135,76.2997,15054.0
2019-12-27 11:30:00,88.56,88.6,88.52,88.55,6396.0,76.3169,76.3514,76.2824,76.3083,6396.0
2019-12-27 11:40:00,88.54,88.57,88.45,88.46,4129.0,76.2997,76.3255,76.2221,76.2307,4129.0
2019-12-27 11:50:00,88.46,88.5,88.45,88.49,5607.0,76.2307,76.2652,76.2221,76.2566,5607.0
2019-12-27 12:00:00,88.49,88.5,88.37,88.39,13653.0,76.2566,76.2652,76.1532,76.1704,13653.0
2019-12-27 12:10:00,88.35,88.43,88.35,88.43,7708.0,76.1359,76.2049,76.1359,76.2049,7708.0
2019-12-27 12:20:00,88.44,88.45,88.35,88.4,17903.0,76.2135,76.2221,76.1359,76.179,17903.0
2019-12-27 12:30:00,88.41,88.49,88.39,88.49,16368.0,76.1876,76.2566,76.1704,76.2566,16368.0
2019-12-27 12:40:00,88.49,88.54,88.45,88.48,11203.0,76.2566,76.2997,76.2221,76.248,11203.0
2019-12-27 12:50:00,88.49,88.51,88.45,88.5,11363.0,76.2566,76.2738,76.2221,76.2652,11363.0
2019-12-27 13:00:00,88.51,88.53,88.49,88.52,9450.0,76.2738,76.2911,76.2566,76.2824,9450.0
2019-12-27 13:10:00,88.52,88.6,88.51,88.53,7214.0,76.2824,76.3514,76.2738,76.2911,7214.0
2019-12-27 13:20:00,88.52,88.55,88.5,88.54,5549.0,76.2824,76.3083,76.2652,76.2997,5549.0
2019-12-27 13:30:00,88.53,88.54,88.49,88.5,9232.0,76.2911,76.2997,76.2566,76.2652,9232.0
2019-12-27 13:40:00,88.5,88.54,88.49,88.49,8671.0,76.2652,76.2997,76.2566,76.2566,8671.0
2019-12-27 13:50:00,88.49,88.5,88.47,88.48,6483.0,76.2566,76.2652,76.2394,76.248,6483.0
2019-12-27 14:00:00,88.48,88.52,88.47,88.52,9287.0,76.248,76.2824,76.2394,76.2824,9287.0
2019-12-27 14:10:00,88.5,88.58,88.49,88.49,8832.0,76.2652,76.3341,76.2566,76.2566,8832.0
2019-12-27 14:20:00,88.48,88.55,88.48,88.53,50336.0,76.248,76.3083,76.248,76.2911,50336.0
2019-12-27 14:30:00,88.53,88.61,88.53,88.59,11139.0,76.2911,76.36,76.2911,76.3428,11139.0
2019-12-27 14:40:00,88.59,88.69,88.59,88.69,8020.0,76.3428,76.4289,76.3428,76.4289,8020.0
2019-12-27 14:50:00,88.69,88.77,88.69,88.75,21513.0,76.4289,76.4979,76.4289,76.4806,21513.0
2019-12-27 15:00:00,88.75,88.75,88.67,88.73,10661.0,76.4806,76.4806,76.4117,76.4634,10661.0
2019-12-27 15:10:00,88.73,88.75,88.69,88.74,7781.0,76.4634,76.4806,76.4289,76.472,7781.0
2019-12-27 15:20:00,88.74,88.74,88.62,88.65,15348.0,76.472,76.472,76.3686,76.3945,15348.0
2019-12-27 15:30:00,88.65,88.68,88.51,88.55,33978.0,76.3945,76.4203,76.2738,76.3083,33978.0
2019-12-27 15:40:00,88.55,88.62,88.49,88.59,39962.0,76.3083,76.3686,76.2566,76.3428,39962.0
2019-12-27 15:50:00,88.59,88.76,88.53,88.65,148293.0,76.3428,76.4893,76.2911,76.3945,148293.0
2019-12-30 09:30:00,88.5,88.67,88.29,88.39,26713.0,76.2652,76.4117,76.0842,76.1704,26713.0
2019-12-30 09:40:00,88.41,88.58,88.35,88.56,12521.0,76.1876,76.3341,76.1359,76.3169,12521.0
2019-12-30 09:50:00,88.56,88.74,88.5,88.74,8597.0,76.3169,76.472,76.2652,76.472,8597.0
2019-12-30 10:00:00,88.74,88.99,88.74,88.87,21612.0,76.472,76.6875,76.472,76.5841,21612.0
2019-12-30 10:10:00,88.82,88.84,88.59,88.62,23529.0,76.541,76.5582,76.3428,76.3686,23529.0
2019-12-30 10:20:00,88.61,88.62,88.33,88.34,15973.0,76.36,76.3686,76.1187,76.1273,15973.0
2019-12-30 10:30:00,88.34,88.38,88.25,88.31,27548.0,76.1273,76.1618,76.0498,76.1015,27548.0
2019-12-30 10:40:00,88.29,88.36,88.26,88.34,46655.0,76.0842,76.1446,76.0584,76.1273,46655.0
2019-12-30 10:50:00,88.35,88.35,88.25,88.35,14972.0,76.1359,76.1359,76.0498,76.1359,14972.0
2019-12-30 11:00:00,88.36,88.37,88.25,88.29,11258.0,76.1446,76.1532,76.0498,76.0842,11258.0
2019-12-30 11:10:00,88.29,88.45,88.27,88.45,7480.0,76.0842,76.2221,76.067,76.2221,7480.0
2019-12-30 11:20:00,88.43,88.45,88.39,88.42,11123.0,76.2049,76.2221,76.1704,76.1963,11123.0
2019-12-30 11:30:00,88.43,88.5,88.42,88.49,6777.0,76.2049,76.2652,76.1963,76.2566,6777.0
2019-12-30 11:40:00,88.49,88.55,88.49,88.55,10058.0,76.2566,76.3083,76.2566,76.3083,10058.0
2019-12-30 11:50:00,88.53,88.63,88.53,88.63,6499.0,76.2911,76.3772,76.2911,76.3772,6499.0
2019-12-30 12:00:00,88.64,88.72,88.63,88.71,6739.0,76.3858,76.4548,76.3772,76.4462,6739.0
2019-12-30 12:10:00,88.7,88.8,88.7,88.75,7167.0,76.4376,76.5237,76.4376,76.4806,7167.0
2019-12-30 12:20:00,88.75,88.8,88.69,88.79,9944.0,76.4806,76.5237,76.4289,76.5151,9944.0
2019-12-30 12:30:00,88.78,88.84,88.73,88.73,29640.0,76.5065,76.5582,76.4634,76.4634,29640.0
2019-12-30 12:40:00,88.72,88.77,88.68,88.74,13157.0,76.4548,76.4979,76.4203,76.472,13157.0
2019-12-30 12:50:00,88.76,88.76,88.7,88.7,3557.0,76.4893,76.4893,76.4376,76.4376,3557.0
2019-12-30 13:00:00,88.7,88.7,88.6,88.62,5736.0,76.4376,76.4376,76.3514,76.3686,5736.0
2019-12-30 13:10:00,88.61,88.7,88.6,88.69,6871.0,76.36,76.4376,76.3514,76.4289,6871.0
2019-12-30 13:20:00,88.7,88.71,88.66,88.66,10427.0,76.4376,76.4462,76.4031,76.4031,10427.0
2019-12-30 13:30:00,88.67,88.69,88.62,88.67,9337.0,76.4117,76.4289,76.3686,76.4117,9337.0
2019-12-30 13:40:00,88.67,88.75,88.67,88.73,10354.0,76.4117,76.4806,76.4117,76.4634,10354.0
2019-12-30 13:50:00,88.75,88.78,88.72,88.72,7867.0,76.4806,76.5065,76.4548,76.4548,7867.0
2019-12-30 14:00:00,88.72,88.73,88.65,88.72,8748.0,76.4548,76.4634,76.3945,76.4548,8748.0
2019-12-30 14:10:00,88.73,88.78,88.71,88.76,6745.0,76.4634,76.5065,76.4462,76.4893,6745.0
2019-12-30 14:20:00,88.76,88.81,88.69,88.81,7556.0,76.4893,76.5323,76.4289,76.5323,7556.0
2019-12-30 14:30:00,88.8,88.85,88.79,88.79,7189.0,76.5237,76.5668,76.5151,76.5151,7189.0
2019-12-30 14:40:00,88.81,88.84,88.78,88.81,8593.0,76.5323,76.5582,76.5065,76.5323,8593.0
2019-12-30 14:50:00,88.8,88.85,88.79,88.79,12401.0,76.5237,76.5668,76.5151,76.5151,12401.0
2019-12-30 15:00:00,88.8,88.91,88.78,88.87,14565.0,76.5237,76.6185,76.5065,76.5841,14565.0
2019-12-30 15:10:00,88.86,88.93,88.85,88.93,13029.0,76.5754,76.6358,76.5668,76.6358,13029.0
2019-12-30 15:20:00,88.93,88.96,88.87,88.87,24538.0,76.6358,76.6616,76.5841,76.5841,24538.0
2019-12-30 15:30:00,88.84,88.89,88.74,88.89,23560.0,76.5582,76.6013,76.472,76.6013,23560.0
2019-12-30 15:40:00,88.89,88.93,88.85,88.92,31713.0,76.6013,76.6358,76.5668,76.6271,31713.0
2019-12-30 15:50:00,88.91,88.91,88.74,88.84,205163.0,76.6185,76.6185,76.472,76.5582,205163.0
2019-12-31 09:30:00,88.86,89.09,88.72,88.95,40197.0,76.5754,76.7736,76.4548,76.653,40197.0
2019-12-31 09:40:00,88.95,88.95,88.73,88.76,19109.0,76.653,76.653,76.4634,76.4893,19109.0
2019-12-31 09:50:00,88.75,88.76,88.51,88.58,12231.0,76.4806,76.4893,76.2738,76.3341,12231.0
2019-12-31 10:00:00,88.56,88.84,88.56,88.69,17605.0,76.3169,76.5582,76.3169,76.4289,17605.0
2019-12-31 10:10:00,88.7,88.8,88.67,88.78,8546.0,76.4376,76.5237,76.4117,76.5065,8546.0
2019-12-31 10:20:00,88.76,88.82,88.69,88.75,33155.0,76.4893,76.541,76.4289,76.4806,33155.0
2019-12-31 10:30:00,88.73,88.76,88.64,88.65,17112.0,76.4634,76.4893,76.3858,76.3945,17112.0
2019-12-31 10:40:00,88.65,88.7,88.59,88.69,22862.0,76.3945,76.4376,76.3428,76.4289,22862.0
2019-12-31 10:50:00,88.7,88.72,88.53,88.61,30718.0,76.4376,76.4548,76.2911,76.36,30718.0
2019-12-31 11:00:00,88.61,88.66,88.6,88.66,19517.0,76.36,76.4031,76.3514,76.4031,19517.0
2019-12-31 11:10:00,88.67,88.67,88.51,88.58,20234.0,76.4117,76.4117,76.2738,76.3341,20234.0
2019-12-31 11:20:00,88.58,88.6,88.52,88.52,32163.0,76.3341,76.3514,76.2824,76.2824,32163.0
2019-12-31 11:30:00,88.5,88.53,88.42,88.51,17872.0,76.2652,76.2911,76.1963,76.2738,17872.0
2019-12-31 11:40:00,88.51,88.53,88.37,88.41,19493.0,76.2738,76.2911,76.1532,76.1876,19493.0
2019-12-31 11:50:00,88.42,88.49,88.39,88.47,14005.0,76.1963,76.2566,76.1704,76.2394,14005.0
2019-12-31 12:00:00,88.46,88.58,88.44,88.58,11651.0,76.2307,76.3341,76.2135,76.3341,11651.0
2019-12-31 12:10:00,88.57,88.6,88.53,88.59,10177.0,76.3255,76.3514,76.2911,76.3428,10177.0
2019-12-31 12:20:00,88.57,88.62,88.54,88.62,12705.0,76.3255,76.3686,76.2997,76.3686,12705.0
2019-12-31 12:30:00,88.63,88.68,88.62,88.67,7426.0,76.3772,76.4203,76.3686,76.4117,7426.0
2019-12-31 12:40:00,88.67,88.83,88.66,88.8,15489.0,76.4117,76.5496,76.4031,76.5237,15489.0
2019-12-31 12:50:00,88.8,88.84,88.77,88.82,10392.0,76.5237,76.5582,76.4979,76.541,10392.0
2019-12-31 13:00:00,88.82,88.83,88.76,88.83,8513.0,76.541,76.5496,76.4893,76.5496,8513.0
2019-12-31 13:10:00,88.83,88.84,88.79,88.79,13390.0,76.5496,76.5582,76.5151,76.5151,13390.0
2019-12-31 13:20:00,88.78,88.87,88.76,88.86,12100.0,76.5065,76.5841,76.4893,76.5754,12100.0
2019-12-31 13:30:00,88.85,88.97,88.85,88.94,15177.0,76.5668,76.6702,76.5668,76.6444,15177.0
2019-12-31 13:40:00,88.94,89.01,88.94,88.98,24917.0,76.6444,76.7047,76.6444,76.6788,24917.0
2019-12-31 13:50:00,88.97,89.08,88.97,89.05,19579.0,76.6702,76.765,76.6702,76.7392,19579.0
2019-12-31 14:00:00,89.06,89.18,89.06,89.16,24981.0,76.7478,76.8512,76.7478,76.834,24981.0
2019-12-31 14:10:00,89.18,89.28,89.13,89.25,35042.0,76.8512,76.9374,76.8081,76.9115,35042.0
2019-12-31 14:20:00,89.27,89.27,89.16,89.16,20197.0,76.9288,76.9288,76.834,76.834,20197.0
2019-12-31 14:30:00,89.16,89.19,89.12,89.14,10549.0,76.834,76.8598,76.7995,76.8167,10549.0
2019-12-31 14:40:00,89.13,89.17,89.07,89.07,9728.0,76.8081,76.8426,76.7564,76.7564,9728.0
2019-12-31 14:50:00,89.07,89.12,89.05,89.06,14900.0,76.7564,76.7995,76.7392,76.7478,14900.0
2019-12-31 15:00:00,89.06,89.07,89.0,89.02,20520.0,76.7478,76.7564,76.6961,76.7133,20520.0
2019-12-31 15:10:00,89.02,89.03,88.92,88.92,19001.0,76.7133,76.7219,76.6271,76.6271,19001.0
2019-12-31 15:20:00,88.92,88.92,88.83,88.87,22470.0,76.6271,76.6271,76.5496,76.5841,22470.0
2019-12-31 15:30:00,88.88,89.0,88.85,88.95,43660.0,76.5927,76.6961,76.5668,76.653,43660.0
2019-12-31 15:40:00,88.98,89.02,88.9,88.95,41580.0,76.6788,76.7133,76.6099,76.653,41580.0
2019-12-31 15:50:00,88.95,89.16,88.87,89.13,274617.0,76.653,76.834,76.5841,76.8081,274617.0
2020-01-02 09:30:00,89.67,89.8,89.35,89.55,41378.0,77.2735,77.3855,76.9977,77.17,41378.0
2020-01-02 09:40:00,89.54,89.57,89.15,89.15,20201.0,77.1614,77.1873,76.8253,76.8253,20201.0
2020-01-02 09:50:00,89.18,89.25,89.13,89.14,23394.0,76.8512,76.9115,76.8081,76.8167,23394.0
2020-01-02 10:00:00,89.16,89.16,88.87,88.91,35201.0,76.834,76.834,76.5841,76.6185,35201.0
2020-01-02 10:10:00,88.87,88.88,88.62,88.62,28665.0,76.5841,76.5927,76.3686,76.3686,28665.0
2020-01-02 10:20:00,88.59,88.67,88.47,88.62,22303.0,76.3428,76.4117,76.2394,76.3686,22303.0
2020-01-02 10:30:00,88.62,88.62,88.41,88.53,19984.0,76.3686,76.3686,76.1876,76.2911,19984.0
2020-01-02 10:40:00,88.51,88.66,88.26,88.27,40414.0,76.2738,76.4031,76.0584,76.067,40414.0
2020-01-02 10:50:00,88.24,88.34,88.2,88.32,21790.0,76.0411,76.1273,76.0067,76.1101,21790.0
2020-01-02 11:00:00,88.33,88.53,88.31,88.53,30928.0,76.1187,76.2911,76.1015,76.2911,30928.0
2020-01-02 11:10:00,88.53,88.59,88.51,88.53,125965.0,76.2911,76.3428,76.2738,76.2911,125965.0
2020-01-02 11:20:00,88.53,88.57,88.39,88.39,22240.0,76.2911,76.3255,76.1704,76.1704,22240.0
2020-01-02 11:30:00,88.38,88.44,88.3,88.38,31530.0,76.1618,76.2135,76.0929,76.1618,31530.0
2020-01-02 11:40:00,88.39,88.42,88.3,88.32,13728.0,76.1704,76.1963,76.0929,76.1101,13728.0
2020-01-02 11:50:00,88.33,88.33,87.99,87.99,29270.0,76.1187,76.1187,75.8257,75.8257,29270.0
2020-01-02 12:00:00,87.98,88.03,87.76,87.79,47200.0,75.8171,75.8602,75.6275,75.6534,47200.0
2020-01-02 12:10:00,87.79,87.91,87.75,87.82,18280.0,75.6534,75.7568,75.6189,75.6792,18280.0
2020-01-02 12:20:00,87.82,87.88,87.79,87.86,12085.0,75.6792,75.7309,75.6534,75.7137,12085.0
2020-01-02 12:30:00,87.87,87.94,87.76,87.93,19388.0,75.7223,75.7826,75.6275,75.774,19388.0
2020-01-02 12:40:00,87.94,88.07,87.9,88.04,26519.0,75.7826,75.8946,75.7482,75.8688,26519.0
2020-01-02 12:50:00,88.04,88.19,88.01,88.11,19472.0,75.8688,75.9981,75.8429,75.9291,19472.0
2020-01-02 13:00:00,88.12,88.17,88.07,88.1,19414.0,75.9377,75.9808,75.8946,75.9205,19414.0
2020-01-02 13:10:00,88.11,88.16,88.01,88.03,21614.0,75.9291,75.9722,75.8429,75.8602,21614.0
2020-01-02 13:20:00,88.03,88.19,88.02,88.11,35148.0,75.8602,75.9981,75.8516,75.9291,35148.0
2020-01-02 13:30:00,88.11,88.12,87.9,87.99,13919.0,75.9291,75.9377,75.7482,75.8257,13919.0
2020-01-02 13:40:00,88.0,88.07,87.97,88.06,9811.0,75.8343,75.8946,75.8085,75.886,9811.0
2020-01-02 13:50:00,88.06,88.06,87.96,88.04,12540.0,75.886,75.886,75.7999,75.8688,12540.0
2020-01-02 14:00:00,88.03,88.1,88.0,88.06,11704.0,75.8602,75.9205,75.8343,75.886,11704.0
2020-01-02 14:10:00,88.06,88.09,87.98,87.98,23143.0,75.886,75.9119,75.8171,75.8171,23143.0
2020-01-02 14:20:00,87.98,88.14,87.97,88.11,18688.0,75.8171,75.955,75.8085,75.9291,18688.0
2020-01-02 14:30:00,88.1,88.22,88.06,88.2,18068.0,75.9205,76.0239,75.886,76.0067,18068.0
2020-01-02 14:40:00,88.18,88.28,88.15,88.26,18074.0,75.9894,76.0756,75.9636,76.0584,18074.0
2020-01-02 14:50:00,88.25,88.32,88.22,88.31,31122.0,76.0498,76.1101,76.0239,76.1015,31122.0
2020-01-02 15:00:00,88.33,88.34,88.21,88.3,32152.0,76.1187,76.1273,76.0153,76.0929,32152.0
2020-01-02 15:10:00,88.31,88.49,88.31,88.44,30726.0,76.1015,76.2566,76.1015,76.2135,30726.0
2020-01-02 15:20:00,88.44,88.45,88.37,88.41,28283.0,76.2135,76.2221,76.1532,76.1876,28283.0
2020-01-02 15:30:00,88.42,88.46,88.34,88.37,36717.0,76.1963,76.2307,76.1273,76.1532,36717.0
2020-01-02 15:40:00,88.35,88.56,88.34,88.55,39217.0,76.1359,76.3169,76.1273,76.3083,39217.0
2020-01-02 15:50:00,88.56,88.57,88.31,88.42,217971.0,76.3169,76.3255,76.1015,76.1963,217971.0
2020-01-03 09:30:00,87.55,88.18,87.55,88.02,63147.0,75.4465,75.9894,75.4465,75.8516,63147.0
2020-01-03 09:40:00,88.01,88.25,87.88,88.11,20907.0,75.8429,76.0498,75.7309,75.9291,20907.0
2020-01-03 09:50:00,88.1,88.44,88.09,88.44,17183.0,75.9205,76.2135,75.9119,76.2135,17183.0
2020-01-03 10:00:00,88.48,88.68,88.36,88.6,16919.0,76.248,76.4203,76.1446,76.3514,16919.0
2020-01-03 10:10:00,88.59,88.77,88.52,88.69,22239.0,76.3428,76.4979,76.2824,76.4289,22239.0
2020-01-03 10:20:00,88.63,88.74,88.5,88.74,19328.0,76.3772,76.472,76.2652,76.472,19328.0
2020-01-03 10:30:00,88.73,88.87,88.7,88.85,15620.0,76.4634,76.5841,76.4376,76.5668,15620.0
2020-01-03 10:40:00,88.83,88.91,88.76,88.77,11654.0,76.5496,76.6185,76.4893,76.4979,11654.0
2020-01-03 10:50:00,88.77,88.79,88.58,88.68,12356.0,76.4979,76.5151,76.3341,76.4203,12356.0
2020-01-03 11:00:00,88.69,88.82,88.66,88.81,11750.0,76.4289,76.541,76.4031,76.5323,11750.0
2020-01-03 11:10:00,88.79,89.07,88.79,88.97,33630.0,76.5151,76.7564,76.5151,76.6702,33630.0
2020-01-03 11:20:00,88.98,89.02,88.88,88.97,28596.0,76.6788,76.7133,76.5927,76.6702,28596.0
2020-01-03 11:30:00,88.98,89.16,88.98,89.11,16229.0,76.6788,76.834,76.6788,76.7909,16229.0
2020-01-03 11:40:00,89.11,89.23,89.06,89.19,19822.0,76.7909,76.8943,76.7478,76.8598,19822.0
2020-01-03 11:50:00,89.2,89.44,89.2,89.43,32143.0,76.8684,77.0753,76.8684,77.0666,32143.0
2020-01-03 12:00:00,89.44,89.51,89.36,89.41,43807.0,77.0753,77.1356,77.0063,77.0494,43807.0
2020-01-03 12:10:00,89.42,89.5,89.3,89.5,54253.0,77.058,77.127,76.9546,77.127,54253.0
2020-01-03 12:20:00,89.5,89.51,89.41,89.44,28055.0,77.127,77.1356,77.0494,77.0753,28055.0
2020-01-03 12:30:00,89.43,89.53,89.4,89.48,43883.0,77.0666,77.1528,77.0408,77.1097,43883.0
2020-01-03 12:40:00,89.48,89.5,89.37,89.41,15269.0,77.1097,77.127,77.0149,77.0494,15269.0
2020-01-03 12:50:00,89.41,89.42,89.35,89.37,23983.0,77.0494,77.058,76.9977,77.0149,23983.0
2020-01-03 13:00:00,89.37,89.44,89.36,89.43,21440.0,77.0149,77.0753,77.0063,77.0666,21440.0
2020-01-03 13:10:00,89.43,89.53,89.42,89.45,25238.0,77.0666,77.1528,77.058,77.0839,25238.0
2020-01-03 13:20:00,89.45,89.55,89.45,89.49,36092.0,77.0839,77.17,77.0839,77.1183,36092.0
2020-01-03 13:30:00,89.49,89.49,89.26,89.4,58458.0,77.1183,77.1183,76.9201,77.0408,58458.0
2020-01-03 13:40:00,89.39,89.45,89.36,89.42,40959.0,77.0322,77.0839,77.0063,77.058,40959.0
2020-01-03 13:50:00,89.42,89.44,89.34,89.41,48828.0,77.058,77.0753,76.9891,77.0494,48828.0
2020-01-03 14:00:00,89.41,89.5,89.33,89.42,54151.0,77.0494,77.127,76.9805,77.058,54151.0
2020-01-03 14:10:00,89.42,89.5,89.36,89.45,48390.0,77.058,77.127,77.0063,77.0839,48390.0
2020-01-03 14:20:00,89.46,89.51,89.43,89.51,28119.0,77.0925,77.1356,77.0666,77.1356,28119.0
2020-01-03 14:30:00,89.51,89.65,89.5,89.63,23710.0,77.1356,77.2562,77.127,77.239,23710.0
2020-01-03 14:40:00,89.64,89.77,89.64,89.74,27140.0,77.2476,77.3596,77.2476,77.3338,27140.0
2020-01-03 14:50:00,89.72,89.87,89.72,89.79,25744.0,77.3165,77.4458,77.3165,77.3769,25744.0
2020-01-03 15:00:00,89.78,89.84,89.67,89.67,27738.0,77.3682,77.42,77.2735,77.2735,27738.0
2020-01-03 15:10:00,89.69,89.69,89.49,89.49,47596.0,77.2907,77.2907,77.1183,77.1183,47596.0
2020-01-03 15:20:00,89.49,89.51,89.35,89.45,28314.0,77.1183,77.1356,76.9977,77.0839,28314.0
2020-01-03 15:30:00,89.45,89.46,89.35,89.4,33425.0,77.0839,77.0925,76.9977,77.0408,33425.0
2020-01-03 15:40:00,89.39,89.45,89.3,89.39,43046.0,77.0322,77.0839,76.9546,77.0322,43046.0
2020-01-03 15:50:00,89.41,89.53,89.34,89.41,173512.0,77.0494,77.1528,76.9891,77.0494,173512.0
2020-01-06 09:30:00,89.44,89.6,89.02,89.45,72957.0,77.0753,77.2131,76.7133,77.0839,72957.0
2020-01-06 09:40:00,89.49,89.56,89.28,89.28,18021.0,77.1183,77.1787,76.9374,76.9374,18021.0
2020-01-06 09:50:00,89.3,89.31,89.04,89.16,18130.0,76.9546,76.9632,76.7306,76.834,18130.0
2020-01-06 10:00:00,89.18,89.18,88.98,89.05,13326.0,76.8512,76.8512,76.6788,76.7392,13326.0
2020-01-06 10:10:00,89.06,89.13,88.91,88.92,10996.0,76.7478,76.8081,76.6185,76.6271,10996.0
2020-01-06 10:20:00,88.94,89.14,88.92,89.1,9483.0,76.6444,76.8167,76.6271,76.7823,9483.0
2020-01-06 10:30:00,89.14,89.15,88.91,88.93,21946.0,76.8167,76.8253,76.6185,76.6358,21946.0
2020-01-06 10:40:00,88.94,89.33,88.9,89.18,19426.0,76.6444,76.9805,76.6099,76.8512,19426.0
2020-01-06 10:50:00,89.18,89.19,89.07,89.08,15610.0,76.8512,76.8598,76.7564,76.765,15610.0
2020-01-06 11:00:00,89.11,89.21,89.08,89.17,15036.0,76.7909,76.877,76.765,76.8426,15036.0
2020-01-06 11:10:00,89.16,89.16,88.94,88.94,24632.0,76.834,76.834,76.6444,76.6444,24632.0
2020-01-06 11:20:00,88.96,89.06,88.94,89.04,8860.0,76.6616,76.7478,76.6444,76.7306,8860.0
2020-01-06 11:30:00,89.06,89.26,89.06,89.21,17248.0,76.7478,76.9201,76.7478,76.877,17248.0
2020-01-06 11:40:00,89.24,89.26,89.16,89.23,8804.0,76.9029,76.9201,76.834,76.8943,8804.0
2020-01-06 11:50:00,89.21,89.26,89.14,89.22,10388.0,76.877,76.9201,76.8167,76.8857,10388.0
2020-01-06 12:00:00,89.22,89.25,89.17,89.22,12736.0,76.8857,76.9115,76.8426,76.8857,12736.0
2020-01-06 12:10:00,89.25,89.3,89.2,89.23,7766.0,76.9115,76.9546,76.8684,76.8943,7766.0
2020-01-06 12:20:00,89.22,89.34,89.21,89.34,13104.0,76.8857,76.9891,76.877,76.9891,13104.0
2020-01-06 12:30:00,89.33,89.37,89.27,89.32,9240.0,76.9805,77.0149,76.9288,76.9718,9240.0
2020-01-06 12:40:00,89.32,89.42,89.31,89.36,8449.0,76.9718,77.058,76.9632,77.0063,8449.0
2020-01-06 12:50:00,89.37,89.38,89.3,89.37,7249.0,77.0149,77.0235,76.9546,77.0149,7249.0
2020-01-06 13:00:00,89.35,89.47,89.33,89.47,15354.0,76.9977,77.1011,76.9805,77.1011,15354.0
2020-01-06 13:10:00,89.46,89.47,89.39,89.4,7809.0,77.0925,77.1011,77.0322,77.0408,7809.0
2020-01-06 13:20:00,89.43,89.49,89.42,89.48,9413.0,77.0666,77.1183,77.058,77.1097,9413.0
2020-01-06 13:30:00,89.48,89.53,89.43,89.47,10052.0,77.1097,77.1528,77.0666,77.1011,10052.0
2020-01-06 13:40:00,89.47,89.49,89.45,89.45,10533.0,77.1011,77.1183,77.0839,77.0839,10533.0
2020-01-06 13:50:00,89.45,89.47,89.41,89.43,8501.0,77.0839,77.1011,77.0494,77.0666,8501.0
2020-01-06 14:00:00,89.4,89.43,89.29,89.43,11112.0,77.0408,77.0666,76.946,77.0666,11112.0
2020-01-06 14:10:00,89.43,89.49,89.41,89.43,11242.0,77.0666,77.1183,77.0494,77.0666,11242.0
2020-01-06 14:20:00,89.42,89.44,89.4,89.42,8018.0,77.058,77.0753,77.0408,77.058,8018.0
2020-01-06 14:30:00,89.42,89.49,89.4,89.46,11796.0,77.058,77.1183,77.0408,77.0925,11796.0
2020-01-06 14:40:00,89.47,89.57,89.47,89.53,15438.0,77.1011,77.1873,77.1011,77.1528,15438.0
2020-01-06 14:50:00,89.53,89.56,89.51,89.54,20310.0,77.1528,77.1787,77.1356,77.1614,20310.0
2020-01-06 15:00:00,89.54,89.58,89.44,89.5,18741.0,77.1614,77.1959,77.0753,77.127,18741.0
2020-01-06 15:10:00,89.49,89.57,89.43,89.45,19401.0,77.1183,77.1873,77.0666,77.0839,19401.0
2020-01-06 15:20:00,89.46,89.52,89.38,89.4,26576.0,77.0925,77.1442,77.0235,77.0408,26576.0
2020-01-06 15:30:00,89.39,89.39,89.18,89.2,38424.0,77.0322,77.0322,76.8512,76.8684,38424.0
2020-01-06 15:40:00,89.2,89.21,89.03,89.04,63634.0,76.8684,76.877,76.7219,76.7306,63634.0
2020-01-06 15:50:00,89.04,89.06,88.89,89.05,220243.0,76.7306,76.7478,76.6013,76.7392,220243.0
2020-01-07 09:30:00,88.62,88.62,88.1,88.46,63160.0,76.3686,76.3686,75.9205,76.2307,63160.0
2020-01-07 09:40:00,88.42,88.48,88.3,88.42,15722.0,76.1963,76.248,76.0929,76.1963,15722.0
2020-01-07 09:50:00,88.44,88.5,88.24,88.29,21290.0,76.2135,76.2652,76.0411,76.0842,21290.0
2020-01-07 10:00:00,88.28,88.42,88.23,88.27,31380.0,76.0756,76.1963,76.0325,76.067,31380.0
2020-01-07 10:10:00,88.28,88.3,88.04,88.08,17282.0,76.0756,76.0929,75.8688,75.9033,17282.0
2020-01-07 10:20:00,88.07,88.13,87.98,88.13,18447.0,75.8946,75.9464,75.8171,75.9464,18447.0
2020-01-07 10:30:00,88.13,88.14,87.88,88.14,12897.0,75.9464,75.955,75.7309,75.955,12897.0
2020-01-07 10:40:00,88.14,88.34,88.14,88.26,14477.0,75.955,76.1273,75.955,76.0584,14477.0
2020-01-07 10:50:00,88.24,88.35,88.15,88.34,17269.0,76.0411,76.1359,75.9636,76.1273,17269.0
2020-01-07 11:00:00,88.35,88.5,88.31,88.5,14781.0,76.1359,76.2652,76.1015,76.2652,14781.0
2020-01-07 11:10:00,88.48,88.66,88.46,88.6,20566.0,76.248,76.4031,76.2307,76.3514,20566.0
2020-01-07 11:20:00,88.61,88.94,88.6,88.89,28603.0,76.36,76.6444,76.3514,76.6013,28603.0
2020-01-07 11:30:00,88.89,88.89,88.7,88.7,32839.0,76.6013,76.6013,76.4376,76.4376,32839.0
2020-01-07 11:40:00,88.7,88.79,88.68,88.74,15202.0,76.4376,76.5151,76.4203,76.472,15202.0
2020-01-07 11:50:00,88.73,88.76,88.63,88.7,10106.0,76.4634,76.4893,76.3772,76.4376,10106.0
2020-01-07 12:00:00,88.71,88.75,88.66,88.68,10844.0,76.4462,76.4806,76.4031,76.4203,10844.0
2020-01-07 12:10:00,88.68,88.68,88.53,88.53,10812.0,76.4203,76.4203,76.2911,76.2911,10812.0
2020-01-07 12:20:00,88.52,88.56,88.49,88.52,12209.0,76.2824,76.3169,76.2566,76.2824,12209.0
2020-01-07 12:30:00,88.55,88.73,88.54,88.7,14893.0,76.3083,76.4634,76.2997,76.4376,14893.0
2020-01-07 12:40:00,88.7,88.76,88.64,88.72,28529.0,76.4376,76.4893,76.3858,76.4548,28529.0
2020-01-07 12:50:00,88.75,88.8,88.72,88.75,10124.0,76.4806,76.5237,76.4548,76.4806,10124.0
2020-01-07 13:00:00,88.76,88.84,88.75,88.83,33938.0,76.4893,76.5582,76.4806,76.5496,33938.0
2020-01-07 13:10:00,88.82,88.94,88.82,88.85,15621.0,76.541,76.6444,76.541,76.5668,15621.0
2020-01-07 13:20:00,88.85,88.86,88.74,88.79,27171.0,76.5668,76.5754,76.472,76.5151,27171.0
2020-01-07 13:30:00,88.78,88.79,88.52,88.53,37654.0,76.5065,76.5151,76.2824,76.2911,37654.0
2020-01-07 13:40:00,88.56,88.58,88.51,88.54,10801.0,76.3169,76.3341,76.2738,76.2997,10801.0
2020-01-07 13:50:00,88.54,88.54,88.4,88.43,21444.0,76.2997,76.2997,76.179,76.2049,21444.0
2020-01-07 14:00:00,88.42,88.43,88.3,88.3,10528.0,76.1963,76.2049,76.0929,76.0929,10528.0
2020-01-07 14:10:00,88.29,88.29,88.06,88.06,12370.0,76.0842,76.0842,75.886,75.886,12370.0
2020-01-07 14:20:00,88.06,88.29,88.04,88.17,24163.0,75.886,76.0842,75.8688,75.9808,24163.0
2020-01-07 14:30:00,88.17,88.27,88.15,88.15,16670.0,75.9808,76.067,75.9636,75.9636,16670.0
2020-01-07 14:40:00,88.16,88.21,88.12,88.2,14259.0,75.9722,76.0153,75.9377,76.0067,14259.0
2020-01-07 14:50:00,88.21,88.31,88.19,88.25,18072.0,76.0153,76.1015,75.9981,76.0498,18072.0
2020-01-07 15:00:00,88.28,88.44,88.28,88.44,16784.0,76.0756,76.2135,76.0756,76.2135,16784.0
2020-01-07 15:10:00,88.44,88.51,88.41,88.49,16974.0,76.2135,76.2738,76.1876,76.2566,16974.0
2020-01-07 15:20:00,88.49,88.52,88.43,88.49,19128.0,76.2566,76.2824,76.2049,76.2566,19128.0
2020-01-07 15:30:00,88.5,88.58,88.45,88.53,45777.0,76.2652,76.3341,76.2221,76.2911,45777.0
2020-01-07 15:40:00,88.52,88.64,88.52,88.59,50664.0,76.2824,76.3858,76.2824,76.3428,50664.0
2020-01-07 15:50:00,88.6,88.74,88.46,88.48,199413.0,76.3514,76.472,76.2307,76.248,199413.0
2020-01-08 09:30:00,88.46,88.69,88.28,88.33,57559.0,76.2307,76.4289,76.0756,76.1187,57559.0
2020-01-08 09:40:00,88.34,88.48,88.28,88.41,38657.0,76.1273,76.248,76.0756,76.1876,38657.0
2020-01-08 09:50:00,88.43,88.58,88.35,88.52,34929.0,76.2049,76.3341,76.1359,76.2824,34929.0
2020-01-08 10:00:00,88.53,88.57,88.39,88.54,32447.0,76.2911,76.3255,76.1704,76.2997,32447.0
2020-01-08 10:10:00,88.52,88.72,88.51,88.53,50343.0,76.2824,76.4548,76.2738,76.2911,50343.0
2020-01-08 10:20:00,88.53,88.55,88.41,88.46,51291.0,76.2911,76.3083,76.1876,76.2307,51291.0
2020-01-08 10:30:00,88.43,88.63,88.43,88.62,18328.0,76.2049,76.3772,76.2049,76.3686,18328.0
2020-01-08 10:40:00,88.6,88.6,88.3,88.4,46828.0,76.3514,76.3514,76.0929,76.179,46828.0
2020-01-08 10:50:00,88.4,88.42,88.23,88.27,23504.0,76.179,76.1963,76.0325,76.067,23504.0
2020-01-08 11:00:00,88.29,88.4,88.15,88.4,25823.0,76.0842,76.179,75.9636,76.179,25823.0
2020-01-08 11:10:00,88.4,88.45,88.34,88.4,19966.0,76.179,76.2221,76.1273,76.179,19966.0
2020-01-08 11:20:00,88.44,88.49,88.4,88.45,22600.0,76.2135,76.2566,76.179,76.2221,22600.0
2020-01-08 11:30:00,88.45,88.67,88.38,88.63,13038.0,76.2221,76.4117,76.1618,76.3772,13038.0
2020-01-08 11:40:00,88.67,88.82,88.65,88.74,18127.0,76.4117,76.541,76.3945,76.472,18127.0
2020-01-08 11:50:00,88.73,88.78,88.61,88.62,10182.0,76.4634,76.5065,76.36,76.3686,10182.0
2020-01-08 12:00:00,88.61,88.62,88.49,88.53,22277.0,76.36,76.3686,76.2566,76.2911,22277.0
2020-01-08 12:10:00,88.56,88.56,88.43,88.5,9126.0,76.3169,76.3169,76.2049,76.2652,9126.0
2020-01-08 12:20:00,88.53,88.53,88.35,88.35,15354.0,76.2911,76.2911,76.1359,76.1359,15354.0
2020-01-08 12:30:00,88.37,88.54,88.37,88.48,21139.0,76.1532,76.2997,76.1532,76.248,21139.0
2020-01-08 12:40:00,88.48,88.58,88.48,88.54,34601.0,76.248,76.3341,76.248,76.2997,34601.0
2020-01-08 12:50:00,88.54,88.62,88.52,88.62,17444.0,76.2997,76.3686,76.2824,76.3686,17444.0
2020-01-08 13:00:00,88.6,88.61,88.47,88.48,20675.0,76.3514,76.36,76.2394,76.248,20675.0
2020-01-08 13:10:00,88.48,88.54,88.44,88.49,22784.0,76.248,76.2997,76.2135,76.2566,22784.0
2020-01-08 13:20:00,88.5,88.61,88.5,88.59,20446.0,76.2652,76.36,76.2652,76.3428,20446.0
2020-01-08 13:30:00,88.58,88.67,88.57,88.66,13517.0,76.3341,76.4117,76.3255,76.4031,13517.0
2020-01-08 13:40:00,88.66,88.75,88.66,88.7,10742.0,76.4031,76.4806,76.4031,76.4376,10742.0
2020-01-08 13:50:00,88.69,88.74,88.67,88.7,8386.0,76.4289,76.472,76.4117,76.4376,8386.0
2020-01-08 14:00:00,88.7,88.78,88.7,88.72,8818.0,76.4376,76.5065,76.4376,76.4548,8818.0
2020-01-08 14:10:00,88.72,88.82,88.72,88.8,14635.0,76.4548,76.541,76.4548,76.5237,14635.0
2020-01-08 14:20:00,88.77,88.83,88.76,88.82,11529.0,76.4979,76.5496,76.4893,76.541,11529.0
2020-01-08 14:30:00,88.81,88.93,88.79,88.93,11099.0,76.5323,76.6358,76.5151,76.6358,11099.0
2020-01-08 14:40:00,88.93,89.15,88.87,89.15,30252.0,76.6358,76.8253,76.5841,76.8253,30252.0
2020-01-08 14:50:00,89.16,89.2,89.09,89.2,16662.0,76.834,76.8684,76.7736,76.8684,16662.0
2020-01-08 15:00:00,89.19,89.23,89.14,89.2,18252.0,76.8598,76.8943,76.8167,76.8684,18252.0
2020-01-08 15:10:00,89.2,89.22,89.13,89.15,31638.0,76.8684,76.8857,76.8081,76.8253,31638.0
2020-01-08 15:20:00,89.14,89.17,89.09,89.12,37350.0,76.8167,76.8426,76.7736,76.7995,37350.0
2020-01-08 15:30:00,89.14,89.2,89.09,89.19,29697.0,76.8167,76.8684,76.7736,76.8598,29697.0
2020-01-08 15:40:00,89.19,89.19,88.94,88.94,50696.0,76.8598,76.8598,76.6444,76.6444,50696.0
2020-01-08 15:50:00,88.95,89.06,88.91,88.97,138249.0,76.653,76.7478,76.6185,76.6702,138249.0
2020-01-09 09:30:00,89.28,89.41,88.76,88.76,40392.0,76.9374,77.0494,76.4893,76.4893,40392.0
2020-01-09 09:40:00,88.78,89.25,88.78,89.22,25021.0,76.5065,76.9115,76.5065,76.8857,25021.0
2020-01-09 09:50:00,89.24,89.32,89.09,89.3,9662.0,76.9029,76.9718,76.7736,76.9546,9662.0
2020-01-09 10:00:00,89.32,89.43,89.31,89.35,12213.0,76.9718,77.0666,76.9632,76.9977,12213.0
2020-01-09 10:10:00,89.35,89.65,89.34,89.65,13327.0,76.9977,77.2562,76.9891,77.2562,13327.0
2020-01-09 10:20:00,89.66,89.69,89.51,89.56,66287.0,77.2648,77.2907,77.1356,77.1787,66287.0
2020-01-09 10:30:00,89.58,89.66,89.54,89.64,22399.0,77.1959,77.2648,77.1614,77.2476,22399.0
2020-01-09 10:40:00,89.63,89.74,89.59,89.74,36272.0,77.239,77.3338,77.2045,77.3338,36272.0
2020-01-09 10:50:00,89.74,89.81,89.64,89.65,49139.0,77.3338,77.3941,77.2476,77.2562,49139.0
2020-01-09 11:00:00,89.65,89.67,89.49,89.53,28804.0,77.2562,77.2735,77.1183,77.1528,28804.0
2020-01-09 11:10:00,89.52,89.57,89.48,89.51,17398.0,77.1442,77.1873,77.1097,77.1356,17398.0
2020-01-09 11:20:00,89.53,89.57,89.41,89.42,42621.0,77.1528,77.1873,77.0494,77.058,42621.0
2020-01-09 11:30:00,89.44,89.49,89.4,89.47,13764.0,77.0753,77.1183,77.0408,77.1011,13764.0
2020-01-09 11:40:00,89.49,89.53,89.44,89.49,8336.0,77.1183,77.1528,77.0753,77.1183,8336.0
2020-01-09 11:50:00,89.47,89.47,89.33,89.38,18340.0,77.1011,77.1011,76.9805,77.0235,18340.0
2020-01-09 12:00:00,89.39,89.42,89.36,89.36,14703.0,77.0322,77.058,77.0063,77.0063,14703.0
2020-01-09 12:10:00,89.35,89.42,89.28,89.42,16206.0,76.9977,77.058,76.9374,77.058,16206.0
2020-01-09 12:20:00,89.41,89.43,89.27,89.31,28550.0,77.0494,77.0666,76.9288,76.9632,28550.0
2020-01-09 12:30:00,89.32,89.34,89.19,89.24,8300.0,76.9718,76.9891,76.8598,76.9029,8300.0
2020-01-09 12:40:00,89.24,89.3,89.17,89.2,34573.0,76.9029,76.9546,76.8426,76.8684,34573.0
2020-01-09 12:50:00,89.2,89.28,89.19,89.22,7290.0,76.8684,76.9374,76.8598,76.8857,7290.0
2020-01-09 13:00:00,89.21,89.29,89.17,89.2,11849.0,76.877,76.946,76.8426,76.8684,11849.0
2020-01-09 13:10:00,89.2,89.27,89.15,89.22,11729.0,76.8684,76.9288,76.8253,76.8857,11729.0
2020-01-09 13:20:00,89.22,89.3,89.17,89.29,8736.0,76.8857,76.9546,76.8426,76.946,8736.0
2020-01-09 13:30:00,89.31,89.31,89.23,89.27,12258.0,76.9632,76.9632,76.8943,76.9288,12258.0
2020-01-09 13:40:00,89.26,89.32,89.23,89.28,10044.0,76.9201,76.9718,76.8943,76.9374,10044.0
2020-01-09 13:50:00,89.28,89.3,89.21,89.22,13404.0,76.9374,76.9546,76.877,76.8857,13404.0
2020-01-09 14:00:00,89.21,89.29,89.17,89.19,17086.0,76.877,76.946,76.8426,76.8598,17086.0
2020-01-09 14:10:00,89.18,89.22,89.13,89.16,11501.0,76.8512,76.8857,76.8081,76.834,11501.0
2020-01-09 14:20:00,89.16,89.19,89.15,89.19,5313.0,76.834,76.8598,76.8253,76.8598,5313.0
2020-01-09 14:30:00,89.19,89.24,89.16,89.19,11613.0,76.8598,76.9029,76.834,76.8598,11613.0
2020-01-09 14:40:00,89.19,89.21,89.14,89.15,11520.0,76.8598,76.877,76.8167,76.8253,11520.0
2020-01-09 14:50:00,89.16,89.21,89.13,89.21,10724.0,76.834,76.877,76.8081,76.877,10724.0
2020-01-09 15:00:00,89.2,89.21,89.04,89.04,17573.0,76.8684,76.877,76.7306,76.7306,17573.0
2020-01-09 15:10:00,89.05,89.06,89.0,89.06,26115.0,76.7392,76.7478,76.6961,76.7478,26115.0
2020-01-09 15:20:00,89.08,89.08,88.98,89.0,28945.0,76.765,76.765,76.6788,76.6961,28945.0
2020-01-09 15:30:00,88.99,89.01,88.81,88.81,35360.0,76.6875,76.7047,76.5323,76.5323,35360.0
2020-01-09 15:40:00,88.82,88.85,88.76,88.77,47383.0,76.541,76.5668,76.4893,76.4979,47383.0
2020-01-09 15:50:00,88.78,88.96,88.74,88.95,230546.0,76.5065,76.6616,76.472,76.653,230546.0
2020-01-10 09:30:00,89.07,89.31,89.03,89.03,39997.0,76.7564,76.9632,76.7219,76.7219,39997.0
2020-01-10 09:40:00,89.04,89.28,89.01,89.26,13706.0,76.7306,76.9374,76.7047,76.9201,13706.0
2020-01-10 09:50:00,89.3,89.43,89.17,89.3,17945.0,76.9546,77.0666,76.8426,76.9546,17945.0
2020-01-10 10:00:00,89.3,89.45,89.3,89.36,28679.0,76.9546,77.0839,76.9546,77.0063,28679.0
2020-01-10 10:10:00,89.36,89.39,89.19,89.25,35708.0,77.0063,77.0322,76.8598,76.9115,35708.0
2020-01-10 10:20:00,89.25,89.43,89.25,89.42,23583.0,76.9115,77.0666,76.9115,77.058,23583.0
2020-01-10 10:30:00,89.42,89.44,89.31,89.35,21748.0,77.058,77.0753,76.9632,76.9977,21748.0
2020-01-10 10:40:00,89.34,89.41,89.24,89.28,15266.0,76.9891,77.0494,76.9029,76.9374,15266.0
2020-01-10 10:50:00,89.28,89.43,89.27,89.39,32863.0,76.9374,77.0666,76.9288,77.0322,32863.0
2020-01-10 11:00:00,89.38,89.46,89.36,89.46,98539.0,77.0235,77.0925,77.0063,77.0925,98539.0
2020-01-10 11:10:00,89.47,89.5,89.42,89.48,64123.0,77.1011,77.127,77.058,77.1097,64123.0
2020-01-10 11:20:00,89.5,89.57,89.48,89.51,28937.0,77.127,77.1873,77.1097,77.1356,28937.0
2020-01-10 11:30:00,89.51,89.51,89.35,89.46,16448.0,77.1356,77.1356,76.9977,77.0925,16448.0
2020-01-10 11:40:00,89.44,89.44,89.38,89.4,12696.0,77.0753,77.0753,77.0235,77.0408,12696.0
2020-01-10 11:50:00,89.4,89.5,89.37,89.48,17239.0,77.0408,77.127,77.0149,77.1097,17239.0
2020-01-10 12:00:00,89.49,89.5,89.34,89.34,13288.0,77.1183,77.127,76.9891,76.9891,13288.0
2020-01-10 12:10:00,89.34,89.35,89.18,89.18,12746.0,76.9891,76.9977,76.8512,76.8512,12746.0
2020-01-10 12:20:00,89.16,89.21,89.08,89.1,17859.0,76.834,76.877,76.765,76.7823,17859.0
2020-01-10 12:30:00,89.1,89.25,89.06,89.2,10640.0,76.7823,76.9115,76.7478,76.8684,10640.0
2020-01-10 12:40:00,89.2,89.41,89.2,89.39,17925.0,76.8684,77.0494,76.8684,77.0322,17925.0
2020-01-10 12:50:00,89.41,89.45,89.27,89.3,46542.0,77.0494,77.0839,76.9288,76.9546,46542.0
2020-01-10 13:00:00,89.29,89.5,89.29,89.5,47467.0,76.946,77.127,76.946,77.127,47467.0
2020-01-10 13:10:00,89.5,89.51,89.45,89.5,12198.0,77.127,77.1356,77.0839,77.127,12198.0
2020-01-10 13:20:00,89.53,89.65,89.52,89.6,16915.0,77.1528,77.2562,77.1442,77.2131,16915.0
2020-01-10 13:30:00,89.6,89.61,89.48,89.55,33797.0,77.2131,77.2217,77.1097,77.17,33797.0
2020-01-10 13:40:00,89.54,89.55,89.45,89.52,57152.0,77.1614,77.17,77.0839,77.1442,57152.0
2020-01-10 13:50:00,89.52,89.63,89.44,89.63,39552.0,77.1442,77.239,77.0753,77.239,39552.0
2020-01-10 14:00:00,89.62,89.73,89.61,89.62,86778.0,77.2304,77.3252,77.2217,77.2304,86778.0
2020-01-10 14:10:00,89.64,89.64,89.47,89.58,24245.0,77.2476,77.2476,77.1011,77.1959,24245.0
2020-01-10 14:20:00,89.58,89.65,89.53,89.6,8451.0,77.1959,77.2562,77.1528,77.2131,8451.0
2020-01-10 14:30:00,89.6,89.63,89.52,89.55,16175.0,77.2131,77.239,77.1442,77.17,16175.0
2020-01-10 14:40:00,89.55,89.55,89.48,89.52,13547.0,77.17,77.17,77.1097,77.1442,13547.0
2020-01-10 14:50:00,89.52,89.56,89.5,89.54,9650.0,77.1442,77.1787,77.127,77.1614,9650.0
2020-01-10 15:00:00,89.53,89.53,89.4,89.44,19579.0,77.1528,77.1528,77.0408,77.0753,19579.0
2020-01-10 15:10:00,89.43,89.53,89.43,89.47,26131.0,77.0666,77.1528,77.0666,77.1011,26131.0
2020-01-10 15:20:00,89.47,89.58,89.46,89.52,27295.0,77.1011,77.1959,77.0925,77.1442,27295.0
2020-01-10 15:30:00,89.53,89.56,89.49,89.53,41902.0,77.1528,77.1787,77.1183,77.1528,41902.0
2020-01-10 15:40:00,89.55,89.6,89.46,89.46,35711.0,77.17,77.2131,77.0925,77.0925,35711.0
2020-01-10 15:50:00,89.47,89.54,89.42,89.44,180345.0,77.1011,77.1614,77.058,77.0753,180345.0
2020-01-13 09:30:00,89.54,89.96,89.5,89.91,57182.0,77.1614,77.5234,77.127,77.4803,57182.0
2020-01-13 09:40:00,89.88,90.25,89.84,90.22,44449.0,77.4544,77.7733,77.42,77.7474,44449.0
2020-01-13 09:50:00,90.22,90.45,90.06,90.43,76678.0,77.7474,77.9456,77.6095,77.9284,76678.0
2020-01-13 10:00:00,90.45,90.47,90.31,90.45,29982.0,77.9456,77.9629,77.825,77.9456,29982.0
2020-01-13 10:10:00,90.44,90.52,90.33,90.34,58987.0,77.937,78.0059,77.8422,77.8508,58987.0
2020-01-13 10:20:00,90.31,90.39,90.22,90.3,27760.0,77.825,77.8939,77.7474,77.8164,27760.0
2020-01-13 10:30:00,90.3,90.49,90.29,90.41,54626.0,77.8164,77.9801,77.8077,77.9112,54626.0
2020-01-13 10:40:00,90.4,90.46,90.32,90.38,8618.0,77.9025,77.9542,77.8336,77.8853,8618.0
2020-01-13 10:50:00,90.36,90.53,90.28,90.52,22992.0,77.8681,78.0146,77.7991,78.0059,22992.0
2020-01-13 11:00:00,90.5,90.78,90.38,90.77,60120.0,77.9887,78.23,77.8853,78.2214,60120.0
2020-01-13 11:10:00,90.75,90.8,90.63,90.65,25195.0,78.2041,78.2472,78.1007,78.118,25195.0
2020-01-13 11:20:00,90.65,90.66,90.52,90.59,24883.0,78.118,78.1266,78.0059,78.0663,24883.0
2020-01-13 11:30:00,90.63,90.81,90.58,90.79,17360.0,78.1007,78.2559,78.0577,78.2386,17360.0
2020-01-13 11:40:00,90.8,90.84,90.74,90.8,21168.0,78.2472,78.2817,78.1955,78.2472,21168.0
2020-01-13 11:50:00,90.8,91.05,90.8,91.05,38781.0,78.2472,78.4627,78.2472,78.4627,38781.0
2020-01-13 12:00:00,91.04,91.1,90.94,91.0,32041.0,78.4541,78.5058,78.3679,78.4196,32041.0
2020-01-13 12:10:00,91.0,91.1,90.97,91.06,17415.0,78.4196,78.5058,78.3937,78.4713,17415.0
2020-01-13 12:20:00,91.06,91.09,90.98,91.03,29136.0,78.4713,78.4971,78.4024,78.4454,29136.0
2020-01-13 12:30:00,91.03,91.11,91.02,91.09,25122.0,78.4454,78.5144,78.4368,78.4971,25122.0
2020-01-13 12:40:00,91.11,91.2,91.09,91.12,48187.0,78.5144,78.5919,78.4971,78.523,48187.0
2020-01-13 12:50:00,91.12,91.15,90.99,91.02,38880.0,78.523,78.5489,78.411,78.4368,38880.0
2020-01-13 13:00:00,91.01,91.04,90.94,91.03,22045.0,78.4282,78.4541,78.3679,78.4454,22045.0
2020-01-13 13:10:00,91.03,91.03,90.84,90.99,46082.0,78.4454,78.4454,78.2817,78.411,46082.0
2020-01-13 13:20:00,90.98,91.08,90.98,91.03,49719.0,78.4024,78.4885,78.4024,78.4454,49719.0
2020-01-13 13:30:00,91.05,91.1,90.96,90.96,37610.0,78.4627,78.5058,78.3851,78.3851,37610.0
2020-01-13 13:40:00,90.96,90.98,90.89,90.9,19511.0,78.3851,78.4024,78.3248,78.3334,19511.0
2020-01-13 13:50:00,90.91,91.27,90.91,91.16,78110.0,78.342,78.6523,78.342,78.5575,78110.0
2020-01-13 14:00:00,91.15,91.2,91.12,91.17,15674.0,78.5489,78.5919,78.523,78.5661,15674.0
2020-01-13 14:10:00,91.16,91.32,91.15,91.31,24962.0,78.5575,78.6953,78.5489,78.6867,24962.0
2020-01-13 14:20:00,91.32,91.44,91.32,91.38,20277.0,78.6953,78.7988,78.6953,78.7471,20277.0
2020-01-13 14:30:00,91.37,91.4,91.28,91.28,11160.0,78.7384,78.7643,78.6609,78.6609,11160.0
2020-01-13 14:40:00,91.27,91.27,91.16,91.2,17795.0,78.6523,78.6523,78.5575,78.5919,17795.0
2020-01-13 14:50:00,91.19,91.31,91.14,91.3,22920.0,78.5833,78.6867,78.5402,78.6781,22920.0
2020-01-13 15:00:00,91.31,91.41,91.27,91.35,43741.0,78.6867,78.7729,78.6523,78.7212,43741.0
2020-01-13 15:10:00,91.36,91.44,91.24,91.25,41922.0,78.7298,78.7988,78.6264,78.635,41922.0
2020-01-13 15:20:00,91.26,91.36,91.21,91.3,40523.0,78.6436,78.7298,78.6006,78.6781,40523.0
2020-01-13 15:30:00,91.3,91.5,91.25,91.4,46223.0,78.6781,78.8505,78.635,78.7643,46223.0
2020-01-13 15:40:00,91.43,91.62,91.41,91.59,64038.0,78.7901,78.9539,78.7729,78.928,64038.0
2020-01-13 15:50:00,91.6,91.82,91.59,91.8,294417.0,78.9366,79.1262,78.928,79.109,294417.0
2020-01-14 09:30:00,91.55,91.84,91.08,91.23,89317.0,78.8936,79.1435,78.4885,78.6178,89317.0
2020-01-14 09:40:00,91.25,91.42,91.02,91.3,41222.0,78.635,78.7815,78.4368,78.6781,41222.0
2020-01-14 09:50:00,91.32,91.32,91.1,91.22,30714.0,78.6953,78.6953,78.5058,78.6092,30714.0
2020-01-14 10:00:00,91.21,91.27,91.1,91.22,40365.0,78.6006,78.6523,78.5058,78.6092,40365.0
2020-01-14 10:10:00,91.2,91.32,91.11,91.12,29825.0,78.5919,78.6953,78.5144,78.523,29825.0
2020-01-14 10:20:00,91.11,91.13,90.71,90.9,49814.0,78.5144,78.5316,78.1697,78.3334,49814.0
2020-01-14 10:30:00,90.91,91.03,90.85,90.99,24949.0,78.342,78.4454,78.2903,78.411,24949.0
2020-01-14 10:40:00,90.99,91.25,90.97,91.23,50852.0,78.411,78.635,78.3937,78.6178,50852.0
2020-01-14 10:50:00,91.24,91.3,90.94,90.96,50841.0,78.6264,78.6781,78.3679,78.3851,50841.0
2020-01-14 11:00:00,90.97,91.01,90.79,90.94,34303.0,78.3937,78.4282,78.2386,78.3679,34303.0
2020-01-14 11:10:00,90.95,91.07,90.89,90.89,39011.0,78.3765,78.4799,78.3248,78.3248,39011.0
2020-01-14 11:20:00,90.89,90.98,90.81,90.93,55692.0,78.3248,78.4024,78.2559,78.3593,55692.0
2020-01-14 11:30:00,90.95,90.98,90.88,90.89,30132.0,78.3765,78.4024,78.3162,78.3248,30132.0
2020-01-14 11:40:00,90.89,91.03,90.86,90.96,19409.0,78.3248,78.4454,78.2989,78.3851,19409.0
2020-01-14 11:50:00,90.96,90.99,90.73,90.79,24954.0,78.3851,78.411,78.1869,78.2386,24954.0
2020-01-14 12:00:00,90.79,90.84,90.69,90.77,20664.0,78.2386,78.2817,78.1524,78.2214,20664.0
2020-01-14 12:10:00,90.76,90.8,90.6,90.64,26070.0,78.2128,78.2472,78.0749,78.1094,26070.0
2020-01-14 12:20:00,90.65,90.79,90.64,90.72,27767.0,78.118,78.2386,78.1094,78.1783,27767.0
2020-01-14 12:30:00,90.73,90.91,90.69,90.91,31793.0,78.1869,78.342,78.1524,78.342,31793.0
2020-01-14 12:40:00,90.92,90.96,90.88,90.94,19736.0,78.3506,78.3851,78.3162,78.3679,19736.0
2020-01-14 12:50:00,90.94,90.95,90.75,90.76,78202.0,78.3679,78.3765,78.2041,78.2128,78202.0
2020-01-14 13:00:00,90.76,90.84,90.74,90.82,23826.0,78.2128,78.2817,78.1955,78.2645,23826.0
2020-01-14 13:10:00,90.82,90.82,90.68,90.75,45010.0,78.2645,78.2645,78.1438,78.2041,45010.0
2020-01-14 13:20:00,90.75,90.86,90.74,90.74,17308.0,78.2041,78.2989,78.1955,78.1955,17308.0
2020-01-14 13:30:00,90.74,90.9,90.62,90.72,116364.0,78.1955,78.3334,78.0921,78.1783,116364.0
2020-01-14 13:40:00,90.74,90.78,90.62,90.69,56668.0,78.1955,78.23,78.0921,78.1524,56668.0
2020-01-14 13:50:00,90.7,90.75,90.57,90.58,21375.0,78.1611,78.2041,78.049,78.0577,21375.0
2020-01-14 14:00:00,90.57,90.58,90.36,90.52,97134.0,78.049,78.0577,77.8681,78.0059,97134.0
2020-01-14 14:10:00,90.53,90.54,90.39,90.43,26353.0,78.0146,78.0232,77.8939,77.9284,26353.0
2020-01-14 14:20:00,90.44,90.5,90.42,90.45,26953.0,77.937,77.9887,77.9198,77.9456,26953.0
2020-01-14 14:30:00,90.44,90.52,90.39,90.52,24773.0,77.937,78.0059,77.8939,78.0059,24773.0
2020-01-14 14:40:00,90.53,90.54,90.43,90.48,27916.0,78.0146,78.0232,77.9284,77.9715,27916.0
2020-01-14 14:50:00,90.48,90.54,90.39,90.39,48679.0,77.9715,78.0232,77.8939,77.8939,48679.0
2020-01-14 15:00:00,90.38,90.45,90.31,90.4,34028.0,77.8853,77.9456,77.825,77.9025,34028.0
2020-01-14 15:10:00,90.4,90.47,90.33,90.46,30411.0,77.9025,77.9629,77.8422,77.9542,30411.0
2020-01-14 15:20:00,90.46,90.5,90.35,90.39,40827.0,77.9542,77.9887,77.8594,77.8939,40827.0
2020-01-14 15:30:00,90.39,90.51,90.38,90.5,80895.0,77.8939,77.9973,77.8853,77.9887,80895.0
2020-01-14 15:40:00,90.51,90.64,90.48,90.49,74236.0,77.9973,78.1094,77.9715,77.9801,74236.0
2020-01-14 15:50:00,90.49,90.68,90.45,90.61,223008.0,77.9801,78.1438,77.9456,78.0835,223008.0
2020-01-15 09:30:00,91.09,91.48,91.01,91.12,111406.0,78.4971,78.8332,78.4282,78.523,111406.0
2020-01-15 09:40:00,91.13,91.41,91.13,91.26,17467.0,78.5316,78.7729,78.5316,78.6436,17467.0
2020-01-15 09:50:00,91.23,91.43,91.18,91.36,24555.0,78.6178,78.7901,78.5747,78.7298,24555.0
2020-01-15 10:00:00,91.39,91.39,91.21,91.23,22827.0,78.7557,78.7557,78.6006,78.6178,22827.0
2020-01-15 10:10:00,91.24,91.43,91.21,91.43,42811.0,78.6264,78.7901,78.6006,78.7901,42811.0
2020-01-15 10:20:00,91.44,91.62,91.44,91.61,32689.0,78.7988,78.9539,78.7988,78.9453,32689.0
2020-01-15 10:30:00,91.62,91.88,91.58,91.81,58256.0,78.9539,79.1779,78.9194,79.1176,58256.0
2020-01-15 10:40:00,91.8,92.06,91.77,92.06,31496.0,79.109,79.333,79.0831,79.333,31496.0
2020-01-15 10:50:00,92.08,92.09,91.93,91.93,46559.0,79.3503,79.3589,79.221,79.221,46559.0
2020-01-15 11:00:00,91.94,92.3,91.84,92.28,79384.0,79.2296,79.5399,79.1435,79.5226,79384.0
2020-01-15 11:10:00,92.28,92.42,92.17,92.37,65759.0,79.5226,79.6433,79.4278,79.6002,65759.0
2020-01-15 11:20:00,92.37,92.39,92.2,92.32,47632.0,79.6002,79.6174,79.4537,79.5571,47632.0
2020-01-15 11:30:00,92.34,92.43,92.19,92.22,36480.0,79.5743,79.6519,79.4451,79.4709,36480.0
2020-01-15 11:40:00,92.22,92.29,92.17,92.26,23165.0,79.4709,79.5312,79.4278,79.5054,23165.0
2020-01-15 11:50:00,92.26,92.3,92.18,92.23,26974.0,79.5054,79.5399,79.4365,79.4795,26974.0
2020-01-15 12:00:00,92.22,92.38,92.22,92.27,50475.0,79.4709,79.6088,79.4709,79.514,50475.0
2020-01-15 12:10:00,92.27,92.27,92.09,92.1,24729.0,79.514,79.514,79.3589,79.3675,24729.0
2020-01-15 12:20:00,92.1,92.18,92.06,92.06,28019.0,79.3675,79.4365,79.333,79.333,28019.0
2020-01-15 12:30:00,92.06,92.2,92.05,92.17,23742.0,79.333,79.4537,79.3244,79.4278,23742.0
2020-01-15 12:40:00,92.17,92.29,92.17,92.21,59265.0,79.4278,79.5312,79.4278,79.4623,59265.0
2020-01-15 12:50:00,92.2,92.26,92.12,92.19,24484.0,79.4537,79.5054,79.3848,79.4451,24484.0
2020-01-15 13:00:00,92.2,92.29,92.2,92.26,25738.0,79.4537,79.5312,79.4537,79.5054,25738.0
2020-01-15 13:10:00,92.28,92.28,92.1,92.14,49895.0,79.5226,79.5226,79.3675,79.402,49895.0
2020-01-15 13:20:00,92.15,92.21,92.11,92.15,22818.0,79.4106,79.4623,79.3761,79.4106,22818.0
2020-01-15 13:30:00,92.15,92.19,92.11,92.14,19857.0,79.4106,79.4451,79.3761,79.402,19857.0
2020-01-15 13:40:00,92.13,92.22,92.13,92.17,23598.0,79.3934,79.4709,79.3934,79.4278,23598.0
2020-01-15 13:50:00,92.16,92.2,91.98,92.12,33620.0,79.4192,79.4537,79.2641,79.3848,33620.0
2020-01-15 14:00:00,92.12,92.16,92.02,92.11,32540.0,79.3848,79.4192,79.2986,79.3761,32540.0
2020-01-15 14:10:00,92.12,92.24,92.12,92.21,21352.0,79.3848,79.4882,79.3848,79.4623,21352.0
2020-01-15 14:20:00,92.22,92.31,92.19,92.31,26338.0,79.4709,79.5485,79.4451,79.5485,26338.0
2020-01-15 14:30:00,92.3,92.42,92.25,92.42,30268.0,79.5399,79.6433,79.4968,79.6433,30268.0
2020-01-15 14:40:00,92.42,92.49,92.4,92.47,55515.0,79.6433,79.7036,79.626,79.6864,55515.0
2020-01-15 14:50:00,92.47,92.49,92.39,92.43,56246.0,79.6864,79.7036,79.6174,79.6519,56246.0
2020-01-15 15:00:00,92.43,92.44,92.25,92.26,50524.0,79.6519,79.6605,79.4968,79.5054,50524.0
2020-01-15 15:10:00,92.26,92.34,92.2,92.3,63505.0,79.5054,79.5743,79.4537,79.5399,63505.0
2020-01-15 15:20:00,92.3,92.32,92.21,92.22,133635.0,79.5399,79.5571,79.4623,79.4709,133635.0
2020-01-15 15:30:00,92.22,92.23,91.99,92.17,138960.0,79.4709,79.4795,79.2727,79.4278,138960.0
2020-01-15 15:40:00,92.17,92.19,91.99,92.04,116176.0,79.4278,79.4451,79.2727,79.3158,116176.0
2020-01-15 15:50:00,92.03,92.28,91.98,92.21,279530.0,79.3072,79.5226,79.2641,79.4623,279530.0
2020-01-16 09:30:00,92.54,92.7,92.31,92.34,114249.0,79.7467,79.8846,79.5485,79.5743,114249.0
2020-01-16 09:40:00,92.34,92.98,92.34,92.98,82097.0,79.5743,80.1259,79.5743,80.1259,82097.0
2020-01-16 09:50:00,92.98,93.03,92.63,92.69,55821.0,80.1259,80.1689,79.8242,79.876,55821.0
2020-01-16 10:00:00,92.68,93.05,92.67,93.0,54454.0,79.8673,80.1862,79.8587,80.1431,54454.0
2020-01-16 10:10:00,93.0,93.08,92.9,92.92,42796.0,80.1431,80.212,80.0569,80.0742,42796.0
2020-01-16 10:20:00,92.89,92.89,92.68,92.73,19472.0,80.0483,80.0483,79.8673,79.9104,19472.0
2020-01-16 10:30:00,92.7,92.77,92.64,92.7,19280.0,79.8846,79.9449,79.8329,79.8846,19280.0
2020-01-16 10:40:00,92.69,92.8,92.62,92.65,27973.0,79.876,79.9707,79.8156,79.8415,27973.0
2020-01-16 10:50:00,92.64,92.75,92.61,92.75,20319.0,79.8329,79.9277,79.807,79.9277,20319.0
2020-01-16 11:00:00,92.75,92.9,92.73,92.81,24145.0,79.9277,80.0569,79.9104,79.9794,24145.0
2020-01-16 11:10:00,92.81,92.98,92.81,92.91,33782.0,79.9794,80.1259,79.9794,80.0655,33782.0
2020-01-16 11:20:00,92.9,92.93,92.71,92.73,46862.0,80.0569,80.0828,79.8932,79.9104,46862.0
2020-01-16 11:30:00,92.72,92.78,92.64,92.69,31427.0,79.9018,79.9535,79.8329,79.876,31427.0
2020-01-16 11:40:00,92.71,92.71,92.63,92.68,19514.0,79.8932,79.8932,79.8242,79.8673,19514.0
2020-01-16 11:50:00,92.66,92.73,92.62,92.69,35404.0,79.8501,79.9104,79.8156,79.876,35404.0
2020-01-16 12:00:00,92.68,92.86,92.67,92.86,30365.0,79.8673,80.0224,79.8587,80.0224,30365.0
2020-01-16 12:10:00,92.86,92.93,92.79,92.87,27787.0,80.0224,80.0828,79.9621,80.0311,27787.0
2020-01-16 12:20:00,92.88,92.93,92.79,92.85,16247.0,80.0397,80.0828,79.9621,80.0138,16247.0
2020-01-16 12:30:00,92.85,92.92,92.83,92.91,20361.0,80.0138,80.0742,79.9966,80.0655,20361.0
2020-01-16 12:40:00,92.91,92.97,92.9,92.93,19976.0,80.0655,80.1172,80.0569,80.0828,19976.0
2020-01-16 12:50:00,92.93,92.96,92.88,92.89,17960.0,80.0828,80.1086,80.0397,80.0483,17960.0
2020-01-16 13:00:00,92.9,92.93,92.83,92.89,16287.0,80.0569,80.0828,79.9966,80.0483,16287.0
2020-01-16 13:10:00,92.9,92.91,92.79,92.84,13451.0,80.0569,80.0655,79.9621,80.0052,13451.0
2020-01-16 13:20:00,92.84,92.86,92.7,92.72,26703.0,80.0052,80.0224,79.8846,79.9018,26703.0
2020-01-16 13:30:00,92.71,92.76,92.69,92.7,21756.0,79.8932,79.9363,79.876,79.8846,21756.0
2020-01-16 13:40:00,92.71,92.79,92.7,92.74,33084.0,79.8932,79.9621,79.8846,79.919,33084.0
2020-01-16 13:50:00,92.74,92.92,92.72,92.89,73964.0,79.919,80.0742,79.9018,80.0483,73964.0
2020-01-16 14:00:00,92.91,92.97,92.88,92.89,53263.0,80.0655,80.1172,80.0397,80.0483,53263.0
2020-01-16 14:10:00,92.89,92.89,92.77,92.8,29626.0,80.0483,80.0483,79.9449,79.9707,29626.0
2020-01-16 14:20:00,92.79,92.84,92.69,92.73,93248.0,79.9621,80.0052,79.876,79.9104,93248.0
2020-01-16 14:30:00,92.71,92.71,92.61,92.64,58687.0,79.8932,79.8932,79.807,79.8329,58687.0
2020-01-16 14:40:00,92.65,92.71,92.6,92.68,33665.0,79.8415,79.8932,79.7984,79.8673,33665.0
2020-01-16 14:50:00,92.68,92.72,92.65,92.7,22177.0,79.8673,79.9018,79.8415,79.8846,22177.0
2020-01-16 15:00:00,92.69,92.78,92.66,92.78,45952.0,79.876,79.9535,79.8501,79.9535,45952.0
2020-01-16 15:10:00,92.75,92.82,92.74,92.81,52930.0,79.9277,79.988,79.919,79.9794,52930.0
2020-01-16 15:20:00,92.81,92.86,92.77,92.83,46177.0,79.9794,80.0224,79.9449,79.9966,46177.0
2020-01-16 15:30:00,92.83,92.92,92.77,92.92,73808.0,79.9966,80.0742,79.9449,80.0742,73808.0
2020-01-16 15:40:00,92.92,93.08,92.91,93.08,87184.0,80.0742,80.212,80.0655,80.212,87184.0
2020-01-16 15:50:00,93.1,93.37,93.06,93.36,266749.0,80.2293,80.4619,80.1948,80.4533,266749.0
2020-01-17 09:30:00,93.5,93.67,93.31,93.66,412555.0,80.574,80.7205,80.4102,80.7119,412555.0
2020-01-17 09:40:00,93.66,93.87,93.55,93.78,75220.0,80.7119,80.8928,80.6171,80.8153,75220.0
2020-01-17 09:50:00,93.78,93.96,93.76,93.84,68551.0,80.8153,80.9704,80.798,80.867,68551.0
2020-01-17 10:00:00,93.84,94.13,93.74,94.01,68865.0,80.867,81.1169,80.7808,81.0135,68865.0
2020-01-17 10:10:00,94.0,94.0,93.78,93.84,54893.0,81.0048,81.0048,80.8153,80.867,54893.0
2020-01-17 10:20:00,93.84,93.92,93.78,93.87,38820.0,80.867,80.9359,80.8153,80.8928,38820.0
2020-01-17 10:30:00,93.88,94.03,93.85,94.01,87320.0,80.9014,81.0307,80.8756,81.0135,87320.0
2020-01-17 10:40:00,94.03,94.03,93.76,93.87,72814.0,81.0307,81.0307,80.798,80.8928,72814.0
2020-01-17 10:50:00,93.85,93.97,93.76,93.91,45689.0,80.8756,80.979,80.798,80.9273,45689.0
2020-01-17 11:00:00,93.91,93.96,93.84,93.95,43093.0,80.9273,80.9704,80.867,80.9618,43093.0
2020-01-17 11:10:00,93.96,94.14,93.96,94.14,60908.0,80.9704,81.1255,80.9704,81.1255,60908.0
2020-01-17 11:20:00,94.14,94.26,94.09,94.25,53876.0,81.1255,81.2289,81.0824,81.2203,53876.0
2020-01-17 11:30:00,94.25,94.46,94.24,94.42,65425.0,81.2203,81.4013,81.2117,81.3668,65425.0
2020-01-17 11:40:00,94.43,94.44,94.2,94.37,47760.0,81.3754,81.384,81.1772,81.3237,47760.0
2020-01-17 11:50:00,94.36,94.46,94.27,94.45,47593.0,81.3151,81.4013,81.2375,81.3926,47593.0
2020-01-17 12:00:00,94.46,94.51,94.28,94.28,27526.0,81.4013,81.4443,81.2461,81.2461,27526.0
2020-01-17 12:10:00,94.28,94.35,94.23,94.34,37779.0,81.2461,81.3065,81.2031,81.2978,37779.0
2020-01-17 12:20:00,94.35,94.52,94.34,94.5,33104.0,81.3065,81.453,81.2978,81.4357,33104.0
2020-01-17 12:30:00,94.5,94.53,94.41,94.48,33753.0,81.4357,81.4616,81.3582,81.4185,33753.0
2020-01-17 12:40:00,94.49,94.55,94.44,94.5,30903.0,81.4271,81.4788,81.384,81.4357,30903.0
2020-01-17 12:50:00,94.49,94.62,94.49,94.56,42749.0,81.4271,81.5391,81.4271,81.4874,42749.0
2020-01-17 13:00:00,94.55,94.61,94.5,94.61,28772.0,81.4788,81.5305,81.4357,81.5305,28772.0
2020-01-17 13:10:00,94.61,94.69,94.57,94.66,31877.0,81.5305,81.5995,81.496,81.5736,31877.0
2020-01-17 13:20:00,94.68,94.68,94.57,94.59,37370.0,81.5908,81.5908,81.496,81.5133,37370.0
2020-01-17 13:30:00,94.61,94.62,94.5,94.5,31881.0,81.5305,81.5391,81.4357,81.4357,31881.0
2020-01-17 13:40:00,94.5,94.56,94.46,94.53,35229.0,81.4357,81.4874,81.4013,81.4616,35229.0
2020-01-17 13:50:00,94.53,94.6,94.48,94.5,39669.0,81.4616,81.5219,81.4185,81.4357,39669.0
2020-01-17 14:00:00,94.5,94.63,94.48,94.63,38834.0,81.4357,81.5478,81.4185,81.5478,38834.0
2020-01-17 14:10:00,94.64,94.71,94.63,94.7,22020.0,81.5564,81.6167,81.5478,81.6081,22020.0
2020-01-17 14:20:00,94.7,94.78,94.57,94.63,58906.0,81.6081,81.677,81.496,81.5478,58906.0
2020-01-17 14:30:00,94.63,94.63,94.21,94.25,238529.0,81.5478,81.5478,81.1858,81.2203,238529.0
2020-01-17 14:40:00,94.26,94.37,94.17,94.19,36925.0,81.2289,81.3237,81.1513,81.1686,36925.0
2020-01-17 14:50:00,94.19,94.32,94.15,94.31,54419.0,81.1686,81.2806,81.1341,81.272,54419.0
2020-01-17 15:00:00,94.3,94.39,94.25,94.28,46932.0,81.2634,81.3409,81.2203,81.2461,46932.0
2020-01-17 15:10:00,94.29,94.37,94.26,94.31,45572.0,81.2548,81.3237,81.2289,81.272,45572.0
2020-01-17 15:20:00,94.32,94.42,94.29,94.42,43819.0,81.2806,81.3668,81.2548,81.3668,43819.0
2020-01-17 15:30:00,94.41,94.45,94.21,94.29,102697.0,81.3582,81.3926,81.1858,81.2548,102697.0
2020-01-17 15:40:00,94.28,94.35,94.24,94.27,129885.0,81.2461,81.3065,81.2117,81.2375,129885.0
2020-01-17 15:50:00,94.26,94.3,94.12,94.26,397666.0,81.2289,81.2634,81.1083,81.2289,397666.0
2020-01-21 09:30:00,94.15,94.49,94.09,94.26,105569.0,81.1341,81.4271,81.0824,81.2289,105569.0
2020-01-21 09:40:00,94.23,94.34,94.06,94.26,103815.0,81.2031,81.2978,81.0566,81.2289,103815.0
2020-01-21 09:50:00,94.26,94.42,94.26,94.36,38642.0,81.2289,81.3668,81.2289,81.3151,38642.0
2020-01-21 10:00:00,94.34,94.39,94.26,94.3,31951.0,81.2978,81.3409,81.2289,81.2634,31951.0
2020-01-21 10:10:00,94.31,94.49,94.31,94.4,29041.0,81.272,81.4271,81.272,81.3495,29041.0
2020-01-21 10:20:00,94.41,94.46,94.34,94.45,100130.0,81.3582,81.4013,81.2978,81.3926,100130.0
2020-01-21 10:30:00,94.46,94.5,94.4,94.44,35946.0,81.4013,81.4357,81.3495,81.384,35946.0
2020-01-21 10:40:00,94.44,94.44,94.19,94.33,43209.0,81.384,81.384,81.1686,81.2892,43209.0
2020-01-21 10:50:00,94.33,94.57,94.32,94.54,32910.0,81.2892,81.496,81.2806,81.4702,32910.0
2020-01-21 11:00:00,94.55,94.8,94.55,94.75,29842.0,81.4788,81.6943,81.4788,81.6512,29842.0
2020-01-21 11:10:00,94.74,94.85,94.7,94.83,51663.0,81.6425,81.7373,81.6081,81.7201,51663.0
2020-01-21 11:20:00,94.83,94.87,94.74,94.78,34754.0,81.7201,81.7546,81.6425,81.677,34754.0
2020-01-21 11:30:00,94.77,94.87,94.71,94.8,36617.0,81.6684,81.7546,81.6167,81.6943,36617.0
2020-01-21 11:40:00,94.81,94.87,94.8,94.8,22963.0,81.7029,81.7546,81.6943,81.6943,22963.0
2020-01-21 11:50:00,94.8,94.85,94.73,94.79,30776.0,81.6943,81.7373,81.6339,81.6856,30776.0
2020-01-21 12:00:00,94.8,94.8,94.65,94.7,18094.0,81.6943,81.6943,81.565,81.6081,18094.0
2020-01-21 12:10:00,94.7,94.73,94.65,94.71,64795.0,81.6081,81.6339,81.565,81.6167,64795.0
2020-01-21 12:20:00,94.7,94.71,94.65,94.69,11803.0,81.6081,81.6167,81.565,81.5995,11803.0
2020-01-21 12:30:00,94.7,94.9,94.7,94.88,19668.0,81.6081,81.7804,81.6081,81.7632,19668.0
2020-01-21 12:40:00,94.87,94.91,94.8,94.9,36511.0,81.7546,81.789,81.6943,81.7804,36511.0
2020-01-21 12:50:00,94.9,94.96,94.88,94.9,21795.0,81.7804,81.8321,81.7632,81.7804,21795.0
2020-01-21 13:00:00,94.89,94.97,94.84,94.95,32515.0,81.7718,81.8407,81.7287,81.8235,32515.0
2020-01-21 13:10:00,94.96,94.97,94.91,94.92,28196.0,81.8321,81.8407,81.789,81.7977,28196.0
2020-01-21 13:20:00,94.93,94.93,94.77,94.83,28029.0,81.8063,81.8063,81.6684,81.7201,28029.0
2020-01-21 13:30:00,94.82,94.87,94.78,94.82,19953.0,81.7115,81.7546,81.677,81.7115,19953.0
2020-01-21 13:40:00,94.81,94.97,94.77,94.91,25743.0,81.7029,81.8407,81.6684,81.789,25743.0
2020-01-21 13:50:00,94.92,94.98,94.87,94.95,13822.0,81.7977,81.8494,81.7546,81.8235,13822.0
2020-01-21 14:00:00,94.97,95.1,94.91,95.09,43932.0,81.8407,81.9528,81.789,81.9442,43932.0
2020-01-21 14:10:00,95.09,95.14,95.07,95.1,53447.0,81.9442,81.9872,81.9269,81.9528,53447.0
2020-01-21 14:20:00,95.09,95.22,95.08,95.17,24846.0,81.9442,82.0562,81.9355,82.0131,24846.0
2020-01-21 14:30:00,95.17,95.18,95.03,95.05,30620.0,82.0131,82.0217,81.8925,81.9097,30620.0
2020-01-21 14:40:00,95.07,95.29,95.06,95.26,50257.0,81.9269,82.1165,81.9183,82.0907,50257.0
2020-01-21 14:50:00,95.25,95.49,95.25,95.45,68151.0,82.082,82.2889,82.082,82.2544,68151.0
2020-01-21 15:00:00,95.45,95.49,95.37,95.44,54014.0,82.2544,82.2889,82.1855,82.2458,54014.0
2020-01-21 15:10:00,95.45,95.51,95.41,95.44,67629.0,82.2544,82.3061,82.2199,82.2458,67629.0
2020-01-21 15:20:00,95.44,95.47,95.29,95.4,62618.0,82.2458,82.2716,82.1165,82.2113,62618.0
2020-01-21 15:30:00,95.4,95.52,95.38,95.44,97094.0,82.2113,82.3147,82.1941,82.2458,97094.0
2020-01-21 15:40:00,95.44,95.5,95.34,95.34,137229.0,82.2458,82.2975,82.1596,82.1596,137229.0
2020-01-21 15:50:00,95.35,95.61,95.33,95.51,365990.0,82.1682,82.3923,82.151,82.3061,365990.0
2020-01-22 09:30:00,95.17,96.38,95.13,95.67,153432.0,82.0131,83.0558,81.9786,82.444,153432.0
2020-01-22 09:40:00,95.7,95.99,95.49,95.71,60538.0,82.4698,82.7197,82.2889,82.4784,60538.0
2020-01-22 09:50:00,95.69,95.94,95.54,95.74,57451.0,82.4612,82.6767,82.3319,82.5043,57451.0
2020-01-22 10:00:00,95.7,95.81,95.32,95.38,67230.0,82.4698,82.5646,82.1424,82.1941,67230.0
2020-01-22 10:10:00,95.38,95.42,95.07,95.42,41043.0,82.1941,82.2285,81.9269,82.2285,41043.0
2020-01-22 10:20:00,95.41,95.58,95.28,95.5,48656.0,82.2199,82.3664,82.1079,82.2975,48656.0
2020-01-22 10:30:00,95.52,95.6,95.35,95.57,49337.0,82.3147,82.3837,82.1682,82.3578,49337.0
2020-01-22 10:40:00,95.57,95.6,95.18,95.22,36652.0,82.3578,82.3837,82.0217,82.0562,36652.0
2020-01-22 10:50:00,95.22,95.35,95.22,95.25,28799.0,82.0562,82.1682,82.0562,82.082,28799.0
2020-01-22 11:00:00,95.24,95.32,95.2,95.28,80140.0,82.0734,82.1424,82.039,82.1079,80140.0
2020-01-22 11:10:00,95.28,95.35,95.26,95.31,97543.0,82.1079,82.1682,82.0907,82.1337,97543.0
2020-01-22 11:20:00,95.3,95.31,95.16,95.26,53883.0,82.1251,82.1337,82.0045,82.0907,53883.0
2020-01-22 11:30:00,95.25,95.25,95.05,95.06,28706.0,82.082,82.082,81.9097,81.9183,28706.0
2020-01-22 11:40:00,95.07,95.07,94.76,94.77,23114.0,81.9269,81.9269,81.6598,81.6684,23114.0
2020-01-22 11:50:00,94.77,94.82,94.51,94.53,29197.0,81.6684,81.7115,81.4443,81.4616,29197.0
2020-01-22 12:00:00,94.53,94.55,94.27,94.35,37383.0,81.4616,81.4788,81.2375,81.3065,37383.0
2020-01-22 12:10:00,94.36,94.38,94.25,94.31,33185.0,81.3151,81.3323,81.2203,81.272,33185.0
2020-01-22 12:20:00,94.29,94.55,94.29,94.52,115360.0,81.2548,81.4788,81.2548,81.453,115360.0
2020-01-22 12:30:00,94.51,94.62,94.5,94.52,30720.0,81.4443,81.5391,81.4357,81.453,30720.0
2020-01-22 12:40:00,94.52,94.55,94.5,94.52,85271.0,81.453,81.4788,81.4357,81.453,85271.0
2020-01-22 12:50:00,94.53,94.69,94.5,94.5,38154.0,81.4616,81.5995,81.4357,81.4357,38154.0
2020-01-22 13:00:00,94.51,94.58,94.5,94.51,44105.0,81.4443,81.5047,81.4357,81.4443,44105.0
2020-01-22 13:10:00,94.51,94.56,94.35,94.36,52425.0,81.4443,81.4874,81.3065,81.3151,52425.0
2020-01-22 13:20:00,94.35,94.38,94.24,94.33,39273.0,81.3065,81.3323,81.2117,81.2892,39273.0
2020-01-22 13:30:00,94.34,94.35,94.08,94.11,32273.0,81.2978,81.3065,81.0738,81.0996,32273.0
2020-01-22 13:40:00,94.11,94.25,94.04,94.08,31618.0,81.0996,81.2203,81.0393,81.0738,31618.0
2020-01-22 13:50:00,94.08,94.1,93.94,93.94,31720.0,81.0738,81.091,80.9531,80.9531,31720.0
2020-01-22 14:00:00,93.93,94.26,93.92,94.18,47164.0,80.9445,81.2289,80.9359,81.16,47164.0
2020-01-22 14:10:00,94.19,94.2,94.05,94.05,30811.0,81.1686,81.1772,81.0479,81.0479,30811.0
2020-01-22 14:20:00,94.04,94.07,93.85,93.87,39530.0,81.0393,81.0652,80.8756,80.8928,39530.0
2020-01-22 14:30:00,93.9,94.05,93.89,94.0,37550.0,80.9187,81.0479,80.9101,81.0048,37550.0
2020-01-22 14:40:00,94.0,94.15,94.0,94.11,44891.0,81.0048,81.1341,81.0048,81.0996,44891.0
2020-01-22 14:50:00,94.11,94.15,94.1,94.12,45478.0,81.0996,81.1341,81.091,81.1083,45478.0
2020-01-22 15:00:00,94.11,94.26,94.1,94.1,69844.0,81.0996,81.2289,81.091,81.091,69844.0
2020-01-22 15:10:00,94.1,94.13,93.86,93.95,61221.0,81.091,81.1169,80.8842,80.9618,61221.0
2020-01-22 15:20:00,93.95,93.98,93.78,93.85,100696.0,80.9618,80.9876,80.8153,80.8756,100696.0
2020-01-22 15:30:00,93.85,93.95,93.78,93.85,98527.0,80.8756,80.9618,80.8153,80.8756,98527.0
2020-01-22 15:40:00,93.84,93.85,93.72,93.82,76768.0,80.867,80.8756,80.7636,80.8497,76768.0
2020-01-22 15:50:00,93.83,94.01,93.79,93.96,223650.0,80.8584,81.0135,80.8239,80.9704,223650.0
2020-01-23 09:30:00,93.54,93.89,93.12,93.25,91609.0,80.6084,80.9101,80.2465,80.3585,91609.0
2020-01-23 09:40:00,93.25,93.76,93.25,93.7,66761.0,80.3585,80.798,80.3585,80.7463,66761.0
2020-01-23 09:50:00,93.71,94.0,93.67,93.89,41022.0,80.7549,81.0048,80.7205,80.9101,41022.0
2020-01-23 10:00:00,93.89,94.1,93.68,93.83,67934.0,80.9101,81.091,80.7291,80.8584,67934.0
2020-01-23 10:10:00,93.79,94.13,93.79,94.07,28294.0,80.8239,81.1169,80.8239,81.0652,28294.0
2020-01-23 10:20:00,94.13,94.22,94.0,94.12,50651.0,81.1169,81.1944,81.0048,81.1083,50651.0
2020-01-23 10:30:00,94.14,94.23,93.98,94.23,27647.0,81.1255,81.2031,80.9876,81.2031,27647.0
2020-01-23 10:40:00,94.21,94.42,94.21,94.33,25848.0,81.1858,81.3668,81.1858,81.2892,25848.0
2020-01-23 10:50:00,94.32,94.43,94.32,94.34,25005.0,81.2806,81.3754,81.2806,81.2978,25005.0
2020-01-23 11:00:00,94.33,94.58,94.31,94.52,24046.0,81.2892,81.5047,81.272,81.453,24046.0
2020-01-23 11:10:00,94.53,94.71,94.49,94.62,43213.0,81.4616,81.6167,81.4271,81.5391,43213.0
2020-01-23 11:20:00,94.62,94.63,94.41,94.46,51320.0,81.5391,81.5478,81.3582,81.4013,51320.0
2020-01-23 11:30:00,94.48,94.78,94.47,94.73,48428.0,81.4185,81.677,81.4099,81.6339,48428.0
2020-01-23 11:40:00,94.73,94.76,94.54,94.76,25563.0,81.6339,81.6598,81.4702,81.6598,25563.0
2020-01-23 11:50:00,94.74,94.77,94.61,94.76,27424.0,81.6425,81.6684,81.5305,81.6598,27424.0
2020-01-23 12:00:00,94.76,94.85,94.68,94.79,26851.0,81.6598,81.7373,81.5908,81.6856,26851.0
2020-01-23 12:10:00,94.78,94.99,94.74,94.87,35192.0,81.677,81.858,81.6425,81.7546,35192.0
2020-01-23 12:20:00,94.86,94.95,94.81,94.94,37388.0,81.746,81.8235,81.7029,81.8149,37388.0
2020-01-23 12:30:00,94.93,95.01,94.75,94.77,119966.0,81.8063,81.8752,81.6512,81.6684,119966.0
2020-01-23 12:40:00,94.75,94.92,94.74,94.92,20565.0,81.6512,81.7977,81.6425,81.7977,20565.0
2020-01-23 12:50:00,94.9,94.93,94.79,94.82,34430.0,81.7804,81.8063,81.6856,81.7115,34430.0
2020-01-23 13:00:00,94.83,94.9,94.79,94.83,49198.0,81.7201,81.7804,81.6856,81.7201,49198.0
2020-01-23 13:10:00,94.83,94.89,94.75,94.86,52769.0,81.7201,81.7718,81.6512,81.746,52769.0
2020-01-23 13:20:00,94.86,94.94,94.83,94.84,43741.0,81.746,81.8149,81.7201,81.7287,43741.0
2020-01-23 13:30:00,94.82,94.98,94.8,94.86,67676.0,81.7115,81.8494,81.6943,81.746,67676.0
2020-01-23 13:40:00,94.86,95.02,94.85,95.02,38348.0,81.746,81.8838,81.7373,81.8838,38348.0
2020-01-23 13:50:00,95.02,95.04,94.94,95.0,35874.0,81.8838,81.9011,81.8149,81.8666,35874.0
2020-01-23 14:00:00,95.0,95.22,95.0,95.22,42596.0,81.8666,82.0562,81.8666,82.0562,42596.0
2020-01-23 14:10:00,95.22,95.24,95.12,95.22,27583.0,82.0562,82.0734,81.97,82.0562,27583.0
2020-01-23 14:20:00,95.19,95.29,95.19,95.28,23226.0,82.0303,82.1165,82.0303,82.1079,23226.0
2020-01-23 14:30:00,95.28,95.41,95.26,95.41,44687.0,82.1079,82.2199,82.0907,82.2199,44687.0
2020-01-23 14:40:00,95.43,95.43,95.35,95.4,63223.0,82.2372,82.2372,82.1682,82.2113,63223.0
2020-01-23 14:50:00,95.39,95.46,95.34,95.46,34167.0,82.2027,82.263,82.1596,82.263,34167.0
2020-01-23 15:00:00,95.47,95.51,95.43,95.5,42326.0,82.2716,82.3061,82.2372,82.2975,42326.0
2020-01-23 15:10:00,95.5,95.52,95.43,95.51,39353.0,82.2975,82.3147,82.2372,82.3061,39353.0
2020-01-23 15:20:00,95.52,95.61,95.5,95.59,41858.0,82.3147,82.3923,82.2975,82.375,41858.0
2020-01-23 15:30:00,95.59,95.67,95.55,95.59,54667.0,82.375,82.444,82.3406,82.375,54667.0
2020-01-23 15:40:00,95.59,95.75,95.56,95.71,130386.0,82.375,82.5129,82.3492,82.4784,130386.0
2020-01-23 15:50:00,95.71,95.75,95.59,95.71,228076.0,82.4784,82.5129,82.375,82.4784,228076.0
2020-01-24 09:30:00,95.9,95.9,95.56,95.64,119869.0,82.6422,82.6422,82.3492,82.4181,119869.0
2020-01-24 09:40:00,95.65,95.91,95.58,95.75,49869.0,82.4267,82.6508,82.3664,82.5129,49869.0
2020-01-24 09:50:00,95.77,96.17,95.73,96.09,43337.0,82.5302,82.8749,82.4957,82.8059,43337.0
2020-01-24 10:00:00,96.09,96.32,96.08,96.32,63626.0,82.8059,83.0041,82.7973,83.0041,63626.0
2020-01-24 10:10:00,96.34,96.46,96.16,96.34,152027.0,83.0214,83.1248,82.8662,83.0214,152027.0
2020-01-24 10:20:00,96.33,96.46,96.25,96.27,158812.0,83.0127,83.1248,82.9438,82.961,158812.0
2020-01-24 10:30:00,96.29,96.54,96.26,96.26,74517.0,82.9783,83.1937,82.9524,82.9524,74517.0
2020-01-24 10:40:00,96.25,96.25,96.03,96.14,21927.0,82.9438,82.9438,82.7542,82.849,21927.0
2020-01-24 10:50:00,96.14,96.43,96.14,96.37,90387.0,82.849,83.0989,82.849,83.0472,90387.0
2020-01-24 11:00:00,96.37,96.78,96.37,96.73,122031.0,83.0472,83.4005,83.0472,83.3574,122031.0
2020-01-24 11:10:00,96.74,96.77,96.25,96.43,130234.0,83.3661,83.3919,82.9438,83.0989,130234.0
2020-01-24 11:20:00,96.42,96.55,96.36,96.41,19386.0,83.0903,83.2023,83.0386,83.0817,19386.0
2020-01-24 11:30:00,96.43,96.45,96.28,96.29,40715.0,83.0989,83.1161,82.9696,82.9783,40715.0
2020-01-24 11:40:00,96.34,96.34,96.16,96.3,20770.0,83.0214,83.0214,82.8662,82.9869,20770.0
2020-01-24 11:50:00,96.3,96.34,96.15,96.17,83001.0,82.9869,83.0214,82.8576,82.8749,83001.0
2020-01-24 12:00:00,96.18,96.3,96.06,96.22,54329.0,82.8835,82.9869,82.7801,82.9179,54329.0
2020-01-24 12:10:00,96.22,96.22,95.76,95.77,21652.0,82.9179,82.9179,82.5215,82.5302,21652.0
2020-01-24 12:20:00,95.75,95.95,95.74,95.81,28470.0,82.5129,82.6853,82.5043,82.5646,28470.0
2020-01-24 12:30:00,95.82,96.11,95.8,96.09,151134.0,82.5732,82.8231,82.556,82.8059,151134.0
2020-01-24 12:40:00,96.08,96.17,95.9,95.92,96033.0,82.7973,82.8749,82.6422,82.6594,96033.0
2020-01-24 12:50:00,95.92,96.17,95.91,96.15,30467.0,82.6594,82.8749,82.6508,82.8576,30467.0
2020-01-24 13:00:00,96.15,96.15,96.02,96.07,16301.0,82.8576,82.8576,82.7456,82.7887,16301.0
2020-01-24 13:10:00,96.05,96.08,96.03,96.05,32733.0,82.7714,82.7973,82.7542,82.7714,32733.0
2020-01-24 13:20:00,96.05,96.15,96.03,96.08,18782.0,82.7714,82.8576,82.7542,82.7973,18782.0
2020-01-24 13:30:00,96.08,96.14,96.03,96.07,18243.0,82.7973,82.849,82.7542,82.7887,18243.0
2020-01-24 13:40:00,96.07,96.11,95.9,95.91,33897.0,82.7887,82.8231,82.6422,82.6508,33897.0
2020-01-24 13:50:00,95.91,96.04,95.81,96.0,28136.0,82.6508,82.7628,82.5646,82.7284,28136.0
2020-01-24 14:00:00,96.02,96.08,96.0,96.05,44691.0,82.7456,82.7973,82.7284,82.7714,44691.0
2020-01-24 14:10:00,96.06,96.09,95.99,96.01,38968.0,82.7801,82.8059,82.7197,82.737,38968.0
2020-01-24 14:20:00,96.02,96.08,95.94,95.95,70312.0,82.7456,82.7973,82.6767,82.6853,70312.0
2020-01-24 14:30:00,95.93,96.0,95.81,95.93,19995.0,82.668,82.7284,82.5646,82.668,19995.0
2020-01-24 14:40:00,95.93,95.97,95.82,95.96,12520.0,82.668,82.7025,82.5732,82.6939,12520.0
2020-01-24 14:50:00,95.97,96.07,95.93,95.99,22711.0,82.7025,82.7887,82.668,82.7197,22711.0
2020-01-24 15:00:00,95.99,96.11,95.94,96.07,22088.0,82.7197,82.8231,82.6767,82.7887,22088.0
2020-01-24 15:10:00,96.07,96.19,96.0,96.17,20626.0,82.7887,82.8921,82.7284,82.8749,20626.0
2020-01-24 15:20:00,96.15,96.22,96.08,96.13,30926.0,82.8576,82.9179,82.7973,82.8404,30926.0
2020-01-24 15:30:00,96.11,96.11,95.82,95.86,43771.0,82.8231,82.8231,82.5732,82.6077,43771.0
2020-01-24 15:40:00,95.81,96.03,95.76,95.98,50643.0,82.5646,82.7542,82.5215,82.7111,50643.0
2020-01-24 15:50:00,95.98,96.2,95.94,96.13,146132.0,82.7111,82.9007,82.6767,82.8404,146132.0
2020-01-27 09:30:00,95.39,96.06,94.84,95.63,81945.0,82.2027,82.7801,81.7287,82.4095,81945.0
2020-01-27 09:40:00,95.66,95.98,95.64,95.98,120862.0,82.4354,82.7111,82.4181,82.7111,120862.0
2020-01-27 09:50:00,95.98,96.0,95.27,95.35,173294.0,82.7111,82.7284,82.0993,82.1682,173294.0
2020-01-27 10:00:00,95.43,95.43,95.18,95.36,15306.0,82.2372,82.2372,82.0217,82.1768,15306.0
2020-01-27 10:10:00,95.43,95.56,95.11,95.16,27574.0,82.2372,82.3492,81.9614,82.0045,27574.0
2020-01-27 10:20:00,95.15,95.33,95.1,95.32,39112.0,81.9959,82.151,81.9528,82.1424,39112.0
2020-01-27 10:30:00,95.36,95.38,95.21,95.38,17787.0,82.1768,82.1941,82.0476,82.1941,17787.0
2020-01-27 10:40:00,95.39,95.51,95.37,95.43,11797.0,82.2027,82.3061,82.1855,82.2372,11797.0
2020-01-27 10:50:00,95.43,95.45,95.28,95.41,55155.0,82.2372,82.2544,82.1079,82.2199,55155.0
2020-01-27 11:00:00,95.4,95.53,95.34,95.48,57482.0,82.2113,82.3233,82.1596,82.2802,57482.0
2020-01-27 11:10:00,95.46,95.5,95.43,95.48,40012.0,82.263,82.2975,82.2372,82.2802,40012.0
2020-01-27 11:20:00,95.48,95.63,95.46,95.52,82207.0,82.2802,82.4095,82.263,82.3147,82207.0
2020-01-27 11:30:00,95.52,95.65,95.5,95.58,29927.0,82.3147,82.4267,82.2975,82.3664,29927.0
2020-01-27 11:40:00,95.58,95.63,95.55,95.56,20525.0,82.3664,82.4095,82.3406,82.3492,20525.0
2020-01-27 11:50:00,95.55,95.66,95.54,95.63,35293.0,82.3406,82.4354,82.3319,82.4095,35293.0
2020-01-27 12:00:00,95.61,95.61,95.26,95.31,35428.0,82.3923,82.3923,82.0907,82.1337,35428.0
2020-01-27 12:10:00,95.32,95.48,95.32,95.44,9666.0,82.1424,82.2802,82.1424,82.2458,9666.0
2020-01-27 12:20:00,95.43,95.51,95.36,95.41,17500.0,82.2372,82.3061,82.1768,82.2199,17500.0
2020-01-27 12:30:00,95.42,95.58,95.42,95.47,53485.0,82.2285,82.3664,82.2285,82.2716,53485.0
2020-01-27 12:40:00,95.45,95.58,95.45,95.56,20527.0,82.2544,82.3664,82.2544,82.3492,20527.0
2020-01-27 12:50:00,95.56,95.59,95.46,95.54,89965.0,82.3492,82.375,82.263,82.3319,89965.0
2020-01-27 13:00:00,95.51,95.63,95.5,95.6,27717.0,82.3061,82.4095,82.2975,82.3837,27717.0
2020-01-27 13:10:00,95.58,95.75,95.55,95.74,22525.0,82.3664,82.5129,82.3406,82.5043,22525.0
2020-01-27 13:20:00,95.75,95.76,95.64,95.73,27367.0,82.5129,82.5215,82.4181,82.4957,27367.0
2020-01-27 13:30:00,95.7,95.77,95.62,95.71,36497.0,82.4698,82.5302,82.4009,82.4784,36497.0
2020-01-27 13:40:00,95.73,95.91,95.73,95.79,27531.0,82.4957,82.6508,82.4957,82.5474,27531.0
2020-01-27 13:50:00,95.78,95.8,95.41,95.5,162922.0,82.5388,82.556,82.2199,82.2975,162922.0
2020-01-27 14:00:00,95.49,95.5,95.23,95.48,72074.0,82.2889,82.2975,82.0648,82.2802,72074.0
2020-01-27 14:10:00,95.47,95.47,95.3,95.36,16003.0,82.2716,82.2716,82.1251,82.1768,16003.0
2020-01-27 14:20:00,95.38,95.41,95.28,95.4,17859.0,82.1941,82.2199,82.1079,82.2113,17859.0
2020-01-27 14:30:00,95.4,95.43,95.32,95.39,13802.0,82.2113,82.2372,82.1424,82.2027,13802.0
2020-01-27 14:40:00,95.4,95.45,95.27,95.31,12447.0,82.2113,82.2544,82.0993,82.1337,12447.0
2020-01-27 14:50:00,95.29,95.32,95.2,95.27,20070.0,82.1165,82.1424,82.039,82.0993,20070.0
2020-01-27 15:00:00,95.27,95.34,95.14,95.14,12687.0,82.0993,82.1596,81.9872,81.9872,12687.0
2020-01-27 15:10:00,95.13,95.26,95.04,95.26,20108.0,81.9786,82.0907,81.9011,82.0907,20108.0
2020-01-27 15:20:00,95.26,95.34,95.18,95.23,11914.0,82.0907,82.1596,82.0217,82.0648,11914.0
2020-01-27 15:30:00,95.21,95.21,95.06,95.11,29311.0,82.0476,82.0476,81.9183,81.9614,29311.0
2020-01-27 15:40:00,95.12,95.2,94.93,94.94,44515.0,81.97,82.039,81.8063,81.8149,44515.0
2020-01-27 15:50:00,94.92,95.1,94.86,94.97,183813.0,81.7977,81.9528,81.746,81.8407,183813.0
2020-01-28 09:30:00,95.3,95.7,95.04,95.3,70098.0,82.1251,82.4698,81.9011,82.1251,70098.0
2020-01-28 09:40:00,95.31,95.63,95.31,95.58,22534.0,82.1337,82.4095,82.1337,82.3664,22534.0
2020-01-28 09:50:00,95.64,95.68,95.39,95.57,34095.0,82.4181,82.4526,82.2027,82.3578,34095.0
2020-01-28 10:00:00,95.55,95.73,95.44,95.73,22761.0,82.3406,82.4957,82.2458,82.4957,22761.0
2020-01-28 10:10:00,95.68,95.98,95.62,95.67,24196.0,82.4526,82.7111,82.4009,82.444,24196.0
2020-01-28 10:20:00,95.71,95.77,95.59,95.68,21263.0,82.4784,82.5302,82.375,82.4526,21263.0
2020-01-28 10:30:00,95.67,95.71,95.59,95.65,17061.0,82.444,82.4784,82.375,82.4267,17061.0
2020-01-28 10:40:00,95.65,95.89,95.57,95.81,37325.0,82.4267,82.6336,82.3578,82.5646,37325.0
2020-01-28 10:50:00,95.82,95.88,95.74,95.76,26524.0,82.5732,82.6249,82.5043,82.5215,26524.0
2020-01-28 11:00:00,95.78,95.79,95.67,95.68,20651.0,82.5388,82.5474,82.444,82.4526,20651.0
2020-01-28 11:10:00,95.7,95.78,95.7,95.71,32310.0,82.4698,82.5388,82.4698,82.4784,32310.0
2020-01-28 11:20:00,95.73,95.77,95.68,95.7,26293.0,82.4957,82.5302,82.4526,82.4698,26293.0
2020-01-28 11:30:00,95.67,95.68,95.5,95.5,21428.0,82.444,82.4526,82.2975,82.2975,21428.0
2020-01-28 11:40:00,95.48,95.52,95.33,95.39,19089.0,82.2802,82.3147,82.151,82.2027,19089.0
2020-01-28 11:50:00,95.4,95.42,95.3,95.39,31733.0,82.2113,82.2285,82.1251,82.2027,31733.0
2020-01-28 12:00:00,95.38,95.4,95.31,95.35,18836.0,82.1941,82.2113,82.1337,82.1682,18836.0
2020-01-28 12:10:00,95.36,95.42,95.27,95.42,16045.0,82.1768,82.2285,82.0993,82.2285,16045.0
2020-01-28 12:20:00,95.43,95.49,95.36,95.43,48024.0,82.2372,82.2889,82.1768,82.2372,48024.0
2020-01-28 12:30:00,95.45,95.58,95.41,95.41,51820.0,82.2544,82.3664,82.2199,82.2199,51820.0
2020-01-28 12:40:00,95.42,95.51,95.36,95.48,11630.0,82.2285,82.3061,82.1768,82.2802,11630.0
2020-01-28 12:50:00,95.49,95.49,95.42,95.45,11663.0,82.2889,82.2889,82.2285,82.2544,11663.0
2020-01-28 13:00:00,95.45,95.47,95.34,95.39,38192.0,82.2544,82.2716,82.1596,82.2027,38192.0
2020-01-28 13:10:00,95.39,95.44,95.36,95.44,11954.0,82.2027,82.2458,82.1768,82.2458,11954.0
2020-01-28 13:20:00,95.44,95.5,95.4,95.45,16593.0,82.2458,82.2975,82.2113,82.2544,16593.0
2020-01-28 13:30:00,95.45,95.49,95.4,95.46,20140.0,82.2544,82.2889,82.2113,82.263,20140.0
2020-01-28 13:40:00,95.47,95.68,95.46,95.67,13256.0,82.2716,82.4526,82.263,82.444,13256.0
2020-01-28 13:50:00,95.68,95.77,95.68,95.72,17706.0,82.4526,82.5302,82.4526,82.4871,17706.0
2020-01-28 14:00:00,95.73,95.9,95.73,95.9,17318.0,82.4957,82.6422,82.4957,82.6422,17318.0
2020-01-28 14:10:00,95.9,96.01,95.89,95.92,46815.0,82.6422,82.737,82.6336,82.6594,46815.0
2020-01-28 14:20:00,95.92,95.94,95.82,95.86,39314.0,82.6594,82.6767,82.5732,82.6077,39314.0
2020-01-28 14:30:00,95.83,96.0,95.79,95.97,33916.0,82.5819,82.7284,82.5474,82.7025,33916.0
2020-01-28 14:40:00,95.97,96.02,95.92,95.95,34514.0,82.7025,82.7456,82.6594,82.6853,34514.0
2020-01-28 14:50:00,95.94,95.94,95.79,95.88,27095.0,82.6767,82.6767,82.5474,82.6249,27095.0
2020-01-28 15:00:00,95.89,95.94,95.78,95.86,30350.0,82.6336,82.6767,82.5388,82.6077,30350.0
2020-01-28 15:10:00,95.87,95.94,95.81,95.87,28894.0,82.6163,82.6767,82.5646,82.6163,28894.0
2020-01-28 15:20:00,95.88,95.98,95.86,95.93,32280.0,82.6249,82.7111,82.6077,82.668,32280.0
2020-01-28 15:30:00,95.95,95.95,95.81,95.81,33922.0,82.6853,82.6853,82.5646,82.5646,33922.0
2020-01-28 15:40:00,95.83,95.92,95.75,95.91,48625.0,82.5819,82.6594,82.5129,82.6508,48625.0
2020-01-28 15:50:00,95.9,95.92,95.52,95.56,212905.0,82.6422,82.6594,82.3147,82.3492,212905.0
2020-01-29 09:30:00,95.82,95.99,95.32,95.37,60283.0,82.5732,82.7197,82.1424,82.1855,60283.0
2020-01-29 09:40:00,95.39,95.47,95.25,95.25,30891.0,82.2027,82.2716,82.082,82.082,30891.0
2020-01-29 09:50:00,95.27,95.56,95.25,95.5,32507.0,82.0993,82.3492,82.082,82.2975,32507.0
2020-01-29 10:00:00,95.47,95.63,95.36,95.59,54096.0,82.2716,82.4095,82.1768,82.375,54096.0
2020-01-29 10:10:00,95.58,95.7,95.52,95.61,18954.0,82.3664,82.4698,82.3147,82.3923,18954.0
2020-01-29 10:20:00,95.57,95.65,95.46,95.65,42164.0,82.3578,82.4267,82.263,82.4267,42164.0
2020-01-29 10:30:00,95.64,95.71,95.53,95.6,24868.0,82.4181,82.4784,82.3233,82.3837,24868.0
2020-01-29 10:40:00,95.57,95.64,95.48,95.55,46916.0,82.3578,82.4181,82.2802,82.3406,46916.0
2020-01-29 10:50:00,95.56,95.68,95.54,95.61,21367.0,82.3492,82.4526,82.3319,82.3923,21367.0
2020-01-29 11:00:00,95.61,95.67,95.57,95.64,16299.0,82.3923,82.444,82.3578,82.4181,16299.0
2020-01-29 11:10:00,95.65,95.83,95.65,95.83,27291.0,82.4267,82.5819,82.4267,82.5819,27291.0
2020-01-29 11:20:00,95.84,96.11,95.84,96.06,35798.0,82.5905,82.8231,82.5905,82.7801,35798.0
2020-01-29 11:30:00,96.06,96.13,96.04,96.09,26453.0,82.7801,82.8404,82.7628,82.8059,26453.0
2020-01-29 11:40:00,96.08,96.24,96.06,96.14,23593.0,82.7973,82.9352,82.7801,82.849,23593.0
2020-01-29 11:50:00,96.14,96.24,96.12,96.12,15142.0,82.849,82.9352,82.8318,82.8318,15142.0
2020-01-29 12:00:00,96.13,96.29,96.1,96.16,20192.0,82.8404,82.9783,82.8145,82.8662,20192.0
2020-01-29 12:10:00,96.15,96.25,96.13,96.22,24877.0,82.8576,82.9438,82.8404,82.9179,24877.0
2020-01-29 12:20:00,96.22,96.23,96.09,96.16,15442.0,82.9179,82.9266,82.8059,82.8662,15442.0
2020-01-29 12:30:00,96.16,96.18,96.05,96.11,23771.0,82.8662,82.8835,82.7714,82.8231,23771.0
2020-01-29 12:40:00,96.12,96.14,96.03,96.13,13193.0,82.8318,82.849,82.7542,82.8404,13193.0
2020-01-29 12:50:00,96.12,96.21,96.12,96.16,14036.0,82.8318,82.9093,82.8318,82.8662,14036.0
2020-01-29 13:00:00,96.19,96.23,96.14,96.23,13663.0,82.8921,82.9266,82.849,82.9266,13663.0
2020-01-29 13:10:00,96.23,96.34,96.21,96.32,18082.0,82.9266,83.0214,82.9093,83.0041,18082.0
2020-01-29 13:20:00,96.31,96.41,96.28,96.41,20063.0,82.9955,83.0817,82.9696,83.0817,20063.0
2020-01-29 13:30:00,96.41,96.49,96.37,96.47,18903.0,83.0817,83.1506,83.0472,83.1334,18903.0
2020-01-29 13:40:00,96.46,96.59,96.45,96.54,24206.0,83.1248,83.2368,83.1161,83.1937,24206.0
2020-01-29 13:50:00,96.55,96.62,96.0,96.03,31315.0,83.2023,83.2626,82.7284,82.7542,31315.0
2020-01-29 14:00:00,96.08,96.57,96.07,96.51,27267.0,82.7973,83.2196,82.7887,83.1679,27267.0
2020-01-29 14:10:00,96.5,96.56,96.42,96.46,70567.0,83.1592,83.2109,83.0903,83.1248,70567.0
2020-01-29 14:20:00,96.46,96.5,96.39,96.4,45698.0,83.1248,83.1592,83.0644,83.0731,45698.0
2020-01-29 14:30:00,96.39,96.47,96.34,96.38,37869.0,83.0644,83.1334,83.0214,83.0558,37869.0
2020-01-29 14:40:00,96.38,96.39,96.3,96.34,50073.0,83.0558,83.0644,82.9869,83.0214,50073.0
2020-01-29 14:50:00,96.34,96.41,96.26,96.36,69547.0,83.0214,83.0817,82.9524,83.0386,69547.0
2020-01-29 15:00:00,96.38,96.48,96.32,96.48,67373.0,83.0558,83.142,83.0041,83.142,67373.0
2020-01-29 15:10:00,96.47,96.5,96.4,96.46,76773.0,83.1334,83.1592,83.0731,83.1248,76773.0
2020-01-29 15:20:00,96.46,96.48,96.39,96.47,127105.0,83.1248,83.142,83.0644,83.1334,127105.0
2020-01-29 15:30:00,96.46,96.48,96.32,96.39,119242.0,83.1248,83.142,83.0041,83.0644,119242.0
2020-01-29 15:40:00,96.38,96.49,96.38,96.45,96861.0,83.0558,83.1506,83.0558,83.1161,96861.0
2020-01-29 15:50:00,96.44,96.57,96.42,96.5,406645.0,83.1075,83.2196,83.0903,83.1592,406645.0
2020-01-30 09:30:00,96.08,96.74,96.04,96.4,128468.0,82.7973,83.3661,82.7628,83.0731,128468.0
2020-01-30 09:40:00,96.45,96.8,96.42,96.48,50998.0,83.1161,83.4178,83.0903,83.142,50998.0
2020-01-30 09:50:00,96.47,96.7,96.39,96.54,32582.0,83.1334,83.3316,83.0644,83.1937,32582.0
2020-01-30 10:00:00,96.6,96.96,96.55,96.55,56761.0,83.2454,83.5556,83.2023,83.2023,56761.0
2020-01-30 10:10:00,96.55,96.57,96.31,96.34,34607.0,83.2023,83.2196,82.9955,83.0214,34607.0
2020-01-30 10:20:00,96.31,96.36,96.1,96.16,61707.0,82.9955,83.0386,82.8145,82.8662,61707.0
2020-01-30 10:30:00,96.19,96.24,96.04,96.09,58894.0,82.8921,82.9352,82.7628,82.8059,58894.0
2020-01-30 10:40:00,96.11,96.13,95.97,96.1,57589.0,82.8231,82.8404,82.7025,82.8145,57589.0
2020-01-30 10:50:00,96.09,96.17,95.87,95.88,93238.0,82.8059,82.8749,82.6163,82.6249,93238.0
2020-01-30 11:00:00,95.85,95.99,95.78,95.81,59752.0,82.5991,82.7197,82.5388,82.5646,59752.0
2020-01-30 11:10:00,95.83,96.01,95.82,95.99,45271.0,82.5819,82.737,82.5732,82.7197,45271.0
2020-01-30 11:20:00,96.03,96.12,95.93,96.07,51122.0,82.7542,82.8318,82.668,82.7887,51122.0
2020-01-30 11:30:00,96.08,96.23,96.06,96.15,32634.0,82.7973,82.9266,82.7801,82.8576,32634.0
2020-01-30 11:40:00,96.15,96.39,96.14,96.31,41603.0,82.8576,83.0644,82.849,82.9955,41603.0
2020-01-30 11:50:00,96.33,96.42,96.3,96.37,50296.0,83.0127,83.0903,82.9869,83.0472,50296.0
2020-01-30 12:00:00,96.36,96.38,96.27,96.27,44102.0,83.0386,83.0558,82.961,82.961,44102.0
2020-01-30 12:10:00,96.26,96.27,96.12,96.17,23418.0,82.9524,82.961,82.8318,82.8749,23418.0
2020-01-30 12:20:00,96.16,96.31,96.05,96.06,28900.0,82.8662,82.9955,82.7714,82.7801,28900.0
2020-01-30 12:30:00,96.05,96.15,95.97,95.97,46815.0,82.7714,82.8576,82.7025,82.7025,46815.0
2020-01-30 12:40:00,95.95,96.05,95.92,95.97,42642.0,82.6853,82.7714,82.6594,82.7025,42642.0
2020-01-30 12:50:00,95.98,96.04,95.85,96.01,175173.0,82.7111,82.7628,82.5991,82.737,175173.0
2020-01-30 13:00:00,96.01,96.05,95.94,95.98,44968.0,82.737,82.7714,82.6767,82.7111,44968.0
2020-01-30 13:10:00,95.96,96.04,95.94,95.99,27270.0,82.6939,82.7628,82.6767,82.7197,27270.0
2020-01-30 13:20:00,95.97,96.15,95.97,96.14,51889.0,82.7025,82.8576,82.7025,82.849,51889.0
2020-01-30 13:30:00,96.15,96.16,96.06,96.14,40185.0,82.8576,82.8662,82.7801,82.849,40185.0
2020-01-30 13:40:00,96.16,96.19,96.01,96.05,30798.0,82.8662,82.8921,82.737,82.7714,30798.0
2020-01-30 13:50:00,96.02,96.05,95.89,95.91,38302.0,82.7456,82.7714,82.6336,82.6508,38302.0
2020-01-30 14:00:00,95.92,95.96,95.74,95.75,59670.0,82.6594,82.6939,82.5043,82.5129,59670.0
2020-01-30 14:10:00,95.75,95.87,95.75,95.79,45673.0,82.5129,82.6163,82.5129,82.5474,45673.0
2020-01-30 14:20:00,95.8,95.85,95.67,95.7,37086.0,82.556,82.5991,82.444,82.4698,37086.0
2020-01-30 14:30:00,95.71,95.73,95.61,95.67,34564.0,82.4784,82.4957,82.3923,82.444,34564.0
2020-01-30 14:40:00,95.67,95.89,95.62,95.81,62676.0,82.444,82.6336,82.4009,82.5646,62676.0
2020-01-30 14:50:00,95.82,95.93,95.72,95.85,59011.0,82.5732,82.668,82.4871,82.5991,59011.0
2020-01-30 15:00:00,95.87,96.06,95.85,95.93,60038.0,82.6163,82.7801,82.5991,82.668,60038.0
2020-01-30 15:10:00,95.93,96.16,95.93,96.15,124250.0,82.668,82.8662,82.668,82.8576,124250.0
2020-01-30 15:20:00,96.15,96.18,96.0,96.05,88763.0,82.8576,82.8835,82.7284,82.7714,88763.0
2020-01-30 15:30:00,96.06,96.16,95.96,96.06,95005.0,82.7801,82.8662,82.6939,82.7801,95005.0
2020-01-30 15:40:00,96.05,96.31,96.05,96.21,111093.0,82.7714,82.9955,82.7714,82.9093,111093.0
2020-01-30 15:50:00,96.21,96.3,96.08,96.2,324194.0,82.9093,82.9869,82.7973,82.9007,324194.0
2020-01-31 09:30:00,95.87,95.97,95.07,95.2,164227.0,82.6163,82.7025,81.9269,82.039,164227.0
2020-01-31 09:40:00,95.2,95.43,94.8,94.84,96937.0,82.039,82.2372,81.6943,81.7287,96937.0
2020-01-31 09:50:00,94.84,94.9,94.53,94.79,81965.0,81.7287,81.7804,81.4616,81.6856,81965.0
2020-01-31 10:00:00,94.79,94.79,94.19,94.23,79197.0,81.6856,81.6856,81.1686,81.2031,79197.0
2020-01-31 10:10:00,94.25,94.32,94.01,94.07,90321.0,81.2203,81.2806,81.0135,81.0652,90321.0
2020-01-31 10:20:00,94.09,94.36,94.05,94.12,87142.0,81.0824,81.3151,81.0479,81.1083,87142.0
2020-01-31 10:30:00,94.12,94.21,94.09,94.1,67613.0,81.1083,81.1858,81.0824,81.091,67613.0
2020-01-31 10:40:00,94.1,94.2,94.08,94.1,70942.0,81.091,81.1772,81.0738,81.091,70942.0
2020-01-31 10:50:00,94.1,94.22,94.02,94.11,91789.0,81.091,81.1944,81.0221,81.0996,91789.0
2020-01-31 11:00:00,94.12,94.19,93.69,93.7,82107.0,81.1083,81.1686,80.7377,80.7463,82107.0
2020-01-31 11:10:00,93.68,93.83,93.31,93.68,91303.0,80.7291,80.8584,80.4102,80.7291,91303.0
2020-01-31 11:20:00,93.63,93.66,93.41,93.49,65340.0,80.686,80.7119,80.4964,80.5654,65340.0
2020-01-31 11:30:00,93.48,93.64,93.4,93.48,88272.0,80.5567,80.6946,80.4878,80.5567,88272.0
2020-01-31 11:40:00,93.48,93.72,93.48,93.56,53097.0,80.5567,80.7636,80.5567,80.6257,53097.0
2020-01-31 11:50:00,93.55,93.66,93.54,93.64,67319.0,80.6171,80.7119,80.6084,80.6946,67319.0
2020-01-31 12:00:00,93.61,93.7,93.55,93.69,49863.0,80.6688,80.7463,80.6171,80.7377,49863.0
2020-01-31 12:10:00,93.68,93.77,93.57,93.57,59896.0,80.7291,80.8066,80.6343,80.6343,59896.0
2020-01-31 12:20:00,93.58,93.65,93.49,93.55,51212.0,80.6429,80.7032,80.5654,80.6171,51212.0
2020-01-31 12:30:00,93.55,93.58,93.14,93.24,72762.0,80.6171,80.6429,80.2637,80.3499,72762.0
2020-01-31 12:40:00,93.25,93.47,93.2,93.4,119070.0,80.3585,80.5481,80.3154,80.4878,119070.0
2020-01-31 12:50:00,93.4,93.48,93.23,93.3,71853.0,80.4878,80.5567,80.3413,80.4016,71853.0
2020-01-31 13:00:00,93.31,93.38,93.03,93.03,43638.0,80.4102,80.4706,80.1689,80.1689,43638.0
2020-01-31 13:10:00,93.04,93.08,92.85,92.87,43703.0,80.1776,80.212,80.0138,80.0311,43703.0
2020-01-31 13:20:00,92.86,93.0,92.82,92.87,37683.0,80.0224,80.1431,79.988,80.0311,37683.0
2020-01-31 13:30:00,92.86,92.93,92.76,92.86,71300.0,80.0224,80.0828,79.9363,80.0224,71300.0
2020-01-31 13:40:00,92.84,92.87,92.64,92.75,55621.0,80.0052,80.0311,79.8329,79.9277,55621.0
2020-01-31 13:50:00,92.76,93.04,92.69,93.01,52291.0,79.9363,80.1776,79.876,80.1517,52291.0
2020-01-31 14:00:00,93.0,93.25,92.94,93.13,124565.0,80.1431,80.3585,80.0914,80.2551,124565.0
2020-01-31 14:10:00,93.15,93.25,93.06,93.24,54335.0,80.2724,80.3585,80.1948,80.3499,54335.0
2020-01-31 14:20:00,93.24,93.26,93.05,93.23,73484.0,80.3499,80.3672,80.1862,80.3413,73484.0
2020-01-31 14:30:00,93.21,93.55,93.17,93.51,71064.0,80.3241,80.6171,80.2896,80.5826,71064.0
2020-01-31 14:40:00,93.51,93.65,93.47,93.5,80019.0,80.5826,80.7032,80.5481,80.574,80019.0
2020-01-31 14:50:00,93.5,93.53,93.39,93.45,63799.0,80.574,80.5998,80.4792,80.5309,63799.0
2020-01-31 15:00:00,93.47,93.5,93.11,93.19,62918.0,80.5481,80.574,80.2379,80.3068,62918.0
2020-01-31 15:10:00,93.18,93.18,92.96,93.03,71558.0,80.2982,80.2982,80.1086,80.1689,71558.0
2020-01-31 15:20:00,93.04,93.07,92.85,92.85,94817.0,80.1776,80.2034,80.0138,80.0138,94817.0
2020-01-31 15:30:00,92.85,93.03,92.65,92.67,129917.0,80.0138,80.1689,79.8415,79.8587,129917.0
2020-01-31 15:40:00,92.69,92.93,92.5,92.76,187947.0,79.876,80.0828,79.7122,79.9363,187947.0
2020-01-31 15:50:00,92.74,92.97,92.62,92.87,481922.0,79.919,80.1172,79.8156,80.0311,481922.0
2020-02-03 09:30:00,93.5,93.5,92.45,92.68,158990.0,80.574,80.574,79.6691,79.8673,158990.0
2020-02-03 09:40:00,92.72,93.05,92.58,92.67,133283.0,79.9018,80.1862,79.7812,79.8587,133283.0
2020-02-03 09:50:00,92.66,92.97,92.61,92.87,118232.0,79.8501,80.1172,79.807,80.0311,118232.0
2020-02-03 10:00:00,92.9,93.21,92.71,92.87,130052.0,80.0569,80.3241,79.8932,80.0311,130052.0
2020-02-03 10:10:00,92.87,93.13,92.83,93.12,129572.0,80.0311,80.2551,79.9966,80.2465,129572.0
2020-02-03 10:20:00,93.13,93.22,93.03,93.13,113303.0,80.2551,80.3327,80.1689,80.2551,113303.0
2020-02-03 10:30:00,93.12,93.22,92.88,92.94,105415.0,80.2465,80.3327,80.0397,80.0914,105415.0
2020-02-03 10:40:00,92.94,92.99,92.5,92.5,123438.0,80.0914,80.1345,79.7122,79.7122,123438.0
2020-02-03 10:50:00,92.5,92.77,92.41,92.43,114473.0,79.7122,79.9449,79.6347,79.6519,114473.0
2020-02-03 11:00:00,92.43,92.59,92.3,92.31,136859.0,79.6519,79.7898,79.5399,79.5485,136859.0
2020-02-03 11:10:00,92.31,92.66,92.25,92.33,120959.0,79.5485,79.8501,79.4968,79.5657,120959.0
2020-02-03 11:20:00,92.36,92.42,92.25,92.25,79232.0,79.5916,79.6433,79.4968,79.4968,79232.0
2020-02-03 11:30:00,92.26,92.32,91.98,92.09,137233.0,79.5054,79.5571,79.2641,79.3589,137233.0
2020-02-03 11:40:00,92.1,92.21,91.85,92.02,99094.0,79.3675,79.4623,79.1521,79.2986,99094.0
2020-02-03 11:50:00,92.02,92.16,91.97,92.16,97323.0,79.2986,79.4192,79.2555,79.4192,97323.0
2020-02-03 12:00:00,92.16,92.31,91.98,92.3,134495.0,79.4192,79.5485,79.2641,79.5399,134495.0
2020-02-03 12:10:00,92.3,92.42,92.09,92.41,101349.0,79.5399,79.6433,79.3589,79.6347,101349.0
2020-02-03 12:20:00,92.42,92.44,92.24,92.41,57284.0,79.6433,79.6605,79.4882,79.6347,57284.0
2020-02-03 12:30:00,92.42,92.44,92.23,92.3,59071.0,79.6433,79.6605,79.4795,79.5399,59071.0
2020-02-03 12:40:00,92.3,92.38,92.26,92.3,50633.0,79.5399,79.6088,79.5054,79.5399,50633.0
2020-02-03 12:50:00,92.3,92.52,92.23,92.47,192162.0,79.5399,79.7295,79.4795,79.6864,192162.0
2020-02-03 13:00:00,92.49,92.56,92.27,92.32,51201.0,79.7036,79.7639,79.514,79.5571,51201.0
2020-02-03 13:10:00,92.32,92.41,92.15,92.15,52333.0,79.5571,79.6347,79.4106,79.4106,52333.0
2020-02-03 13:20:00,92.15,92.32,92.14,92.17,68199.0,79.4106,79.5571,79.402,79.4278,68199.0
2020-02-03 13:30:00,92.15,92.31,92.05,92.25,67740.0,79.4106,79.5485,79.3244,79.4968,67740.0
2020-02-03 13:40:00,92.25,92.36,92.18,92.31,105630.0,79.4968,79.5916,79.4365,79.5485,105630.0
2020-02-03 13:50:00,92.31,92.31,92.18,92.18,78730.0,79.5485,79.5485,79.4365,79.4365,78730.0
2020-02-03 14:00:00,92.19,92.35,92.18,92.28,73631.0,79.4451,79.583,79.4365,79.5226,73631.0
2020-02-03 14:10:00,92.27,92.44,92.24,92.34,71127.0,79.514,79.6605,79.4882,79.5743,71127.0
2020-02-03 14:20:00,92.35,92.48,92.26,92.48,85948.0,79.583,79.695,79.5054,79.695,85948.0
2020-02-03 14:30:00,92.46,92.75,92.45,92.75,181684.0,79.6777,79.9277,79.6691,79.9277,181684.0
2020-02-03 14:40:00,92.73,92.86,92.52,92.8,146728.0,79.9104,80.0224,79.7295,79.9707,146728.0
2020-02-03 14:50:00,92.8,92.93,92.8,92.88,126071.0,79.9707,80.0828,79.9707,80.0397,126071.0
2020-02-03 15:00:00,92.88,92.88,92.79,92.8,116080.0,80.0397,80.0397,79.9621,79.9707,116080.0
2020-02-03 15:10:00,92.81,92.85,92.54,92.55,123632.0,79.9794,80.0138,79.7467,79.7553,123632.0
2020-02-03 15:20:00,92.55,92.84,92.51,92.83,145865.0,79.7553,80.0052,79.7208,79.9966,145865.0
2020-02-03 15:30:00,92.83,93.03,92.81,92.97,276527.0,79.9966,80.1689,79.9794,80.1172,276527.0
2020-02-03 15:40:00,92.94,92.97,92.2,92.22,351995.0,80.0914,80.1172,79.4537,79.4709,351995.0
2020-02-03 15:50:00,92.18,92.3,91.54,91.87,1798642.0,79.4365,79.5399,78.8849,79.1693,1798642.0
2020-02-04 09:30:00,91.98,92.19,91.52,91.69,177025.0,79.2641,79.4451,78.8677,79.0142,177025.0
2020-02-04 09:40:00,91.75,92.68,91.67,92.61,125685.0,79.0659,79.8673,78.997,79.807,125685.0
2020-02-04 09:50:00,92.62,92.85,92.37,92.75,72294.0,79.8156,80.0138,79.6002,79.9277,72294.0
2020-02-04 10:00:00,92.75,92.79,92.49,92.76,100273.0,79.9277,79.9621,79.7036,79.9363,100273.0
2020-02-04 10:10:00,92.73,92.79,92.55,92.69,104520.0,79.9104,79.9621,79.7553,79.876,104520.0
2020-02-04 10:20:00,92.69,92.73,92.54,92.73,43049.0,79.876,79.9104,79.7467,79.9104,43049.0
2020-02-04 10:30:00,92.73,92.99,92.73,92.9,50323.0,79.9104,80.1345,79.9104,80.0569,50323.0
2020-02-04 10:40:00,92.91,93.0,92.8,92.86,64248.0,80.0655,80.1431,79.9707,80.0224,64248.0
2020-02-04 10:50:00,92.84,92.9,92.76,92.81,47977.0,80.0052,80.0569,79.9363,79.9794,47977.0
2020-02-04 11:00:00,92.8,92.9,92.76,92.82,117280.0,79.9707,80.0569,79.9363,79.988,117280.0
2020-02-04 11:10:00,92.81,93.37,92.79,93.25,71284.0,79.9794,80.4619,79.9621,80.3585,71284.0
2020-02-04 11:20:00,93.27,93.33,93.12,93.26,69479.0,80.3758,80.4275,80.2465,80.3672,69479.0
2020-02-04 11:30:00,93.26,93.58,93.18,93.58,67422.0,80.3672,80.6429,80.2982,80.6429,67422.0
2020-02-04 11:40:00,93.6,93.61,93.45,93.49,52521.0,80.6601,80.6688,80.5309,80.5654,52521.0
2020-02-04 11:50:00,93.48,93.51,93.4,93.43,34666.0,80.5567,80.5826,80.4878,80.5136,34666.0
2020-02-04 12:00:00,93.43,93.5,93.37,93.38,82001.0,80.5136,80.574,80.4619,80.4706,82001.0
2020-02-04 12:10:00,93.38,93.52,93.38,93.48,55104.0,80.4706,80.5912,80.4706,80.5567,55104.0
2020-02-04 12:20:00,93.48,93.49,93.35,93.36,64549.0,80.5567,80.5654,80.4447,80.4533,64549.0
2020-02-04 12:30:00,93.36,93.37,93.25,93.27,52318.0,80.4533,80.4619,80.3585,80.3758,52318.0
2020-02-04 12:40:00,93.27,93.28,93.17,93.21,63862.0,80.3758,80.3844,80.2896,80.3241,63862.0
2020-02-04 12:50:00,93.21,93.49,93.21,93.49,47442.0,80.3241,80.5654,80.3241,80.5654,47442.0
2020-02-04 13:00:00,93.5,93.52,93.27,93.3,30756.0,80.574,80.5912,80.3758,80.4016,30756.0
2020-02-04 13:10:00,93.31,93.35,93.17,93.25,27981.0,80.4102,80.4447,80.2896,80.3585,27981.0
2020-02-04 13:20:00,93.25,93.34,93.22,93.3,49363.0,80.3585,80.4361,80.3327,80.4016,49363.0
2020-02-04 13:30:00,93.3,93.35,93.23,93.25,42641.0,80.4016,80.4447,80.3413,80.3585,42641.0
2020-02-04 13:40:00,93.27,93.4,93.26,93.4,34549.0,80.3758,80.4878,80.3672,80.4878,34549.0
2020-02-04 13:50:00,93.4,93.5,93.39,93.47,30738.0,80.4878,80.574,80.4792,80.5481,30738.0
2020-02-04 14:00:00,93.47,93.62,93.47,93.56,51344.0,80.5481,80.6774,80.5481,80.6257,51344.0
2020-02-04 14:10:00,93.56,93.6,93.49,93.56,37437.0,80.6257,80.6601,80.5654,80.6257,37437.0
2020-02-04 14:20:00,93.57,93.79,93.56,93.7,60711.0,80.6343,80.8239,80.6257,80.7463,60711.0
2020-02-04 14:30:00,93.7,93.9,93.65,93.85,66180.0,80.7463,80.9187,80.7032,80.8756,66180.0
2020-02-04 14:40:00,93.84,93.92,93.8,93.88,46669.0,80.867,80.9359,80.8325,80.9014,46669.0
2020-02-04 14:50:00,93.89,93.89,93.74,93.83,42522.0,80.9101,80.9101,80.7808,80.8584,42522.0
2020-02-04 15:00:00,93.84,94.13,93.82,93.97,74168.0,80.867,81.1169,80.8497,80.979,74168.0
2020-02-04 15:10:00,93.98,94.02,93.77,93.78,56635.0,80.9876,81.0221,80.8066,80.8153,56635.0
2020-02-04 15:20:00,93.79,93.84,93.66,93.72,63308.0,80.8239,80.867,80.7119,80.7636,63308.0
2020-02-04 15:30:00,93.72,93.72,93.4,93.51,122043.0,80.7636,80.7636,80.4878,80.5826,122043.0
2020-02-04 15:40:00,93.52,93.53,93.35,93.42,108107.0,80.5912,80.5998,80.4447,80.505,108107.0
2020-02-04 15:50:00,93.42,93.47,93.22,93.4,378967.0,80.505,80.5481,80.3327,80.4878,378967.0
2020-02-05 09:30:00,93.86,93.99,93.21,93.27,123733.0,80.8842,80.9962,80.3241,80.3758,123733.0
2020-02-05 09:40:00,93.24,93.52,93.16,93.3,34681.0,80.3499,80.5912,80.281,80.4016,34681.0
2020-02-05 09:50:00,93.31,93.61,93.21,93.59,35550.0,80.4102,80.6688,80.3241,80.6515,35550.0
2020-02-05 10:00:00,93.64,93.8,93.1,93.12,103363.0,80.6946,80.8325,80.2293,80.2465,103363.0
2020-02-05 10:10:00,93.12,93.53,93.1,93.52,54555.0,80.2465,80.5998,80.2293,80.5912,54555.0
2020-02-05 10:20:00,93.53,93.69,93.5,93.58,36565.0,80.5998,80.7377,80.574,80.6429,36565.0
2020-02-05 10:30:00,93.56,93.68,93.53,93.54,64870.0,80.6257,80.7291,80.5998,80.6084,64870.0
2020-02-05 10:40:00,93.55,93.95,93.53,93.94,39846.0,80.6171,80.9618,80.5998,80.9531,39846.0
2020-02-05 10:50:00,93.95,94.01,93.77,93.83,27455.0,80.9618,81.0135,80.8066,80.8584,27455.0
2020-02-05 11:00:00,93.82,93.82,93.67,93.7,31747.0,80.8497,80.8497,80.7205,80.7463,31747.0
2020-02-05 11:10:00,93.72,93.83,93.69,93.82,28955.0,80.7636,80.8584,80.7377,80.8497,28955.0
2020-02-05 11:20:00,93.81,93.88,93.76,93.85,45400.0,80.8411,80.9014,80.798,80.8756,45400.0
2020-02-05 11:30:00,93.84,93.85,93.62,93.62,25207.0,80.867,80.8756,80.6774,80.6774,25207.0
2020-02-05 11:40:00,93.62,93.62,93.49,93.54,29129.0,80.6774,80.6774,80.5654,80.6084,29129.0
2020-02-05 11:50:00,93.52,93.56,93.36,93.42,40595.0,80.5912,80.6257,80.4533,80.505,40595.0
2020-02-05 12:00:00,93.45,93.67,93.42,93.67,61452.0,80.5309,80.7205,80.505,80.7205,61452.0
2020-02-05 12:10:00,93.67,93.72,93.52,93.52,27060.0,80.7205,80.7636,80.5912,80.5912,27060.0
2020-02-05 12:20:00,93.52,93.64,93.5,93.64,64296.0,80.5912,80.6946,80.574,80.6946,64296.0
2020-02-05 12:30:00,93.64,93.64,93.48,93.57,35673.0,80.6946,80.6946,80.5567,80.6343,35673.0
2020-02-05 12:40:00,93.56,93.62,93.5,93.51,29098.0,80.6257,80.6774,80.574,80.5826,29098.0
2020-02-05 12:50:00,93.52,93.53,93.25,93.25,25056.0,80.5912,80.5998,80.3585,80.3585,25056.0
2020-02-05 13:00:00,93.26,93.28,93.07,93.21,58038.0,80.3672,80.3844,80.2034,80.3241,58038.0
2020-02-05 13:10:00,93.21,93.23,93.12,93.17,33948.0,80.3241,80.3413,80.2465,80.2896,33948.0
2020-02-05 13:20:00,93.17,93.31,93.1,93.31,39453.0,80.2896,80.4102,80.2293,80.4102,39453.0
2020-02-05 13:30:00,93.3,93.3,93.14,93.14,50638.0,80.4016,80.4016,80.2637,80.2637,50638.0
2020-02-05 13:40:00,93.15,93.27,93.11,93.25,28048.0,80.2724,80.3758,80.2379,80.3585,28048.0
2020-02-05 13:50:00,93.25,93.25,93.09,93.14,53288.0,80.3585,80.3585,80.2207,80.2637,53288.0
2020-02-05 14:00:00,93.14,93.14,92.72,92.76,44149.0,80.2637,80.2637,79.9018,79.9363,44149.0
2020-02-05 14:10:00,92.76,92.76,92.59,92.69,43163.0,79.9363,79.9363,79.7898,79.876,43163.0
2020-02-05 14:20:00,92.69,92.7,92.52,92.6,89436.0,79.876,79.8846,79.7295,79.7984,89436.0
2020-02-05 14:30:00,92.59,92.68,92.58,92.65,42080.0,79.7898,79.8673,79.7812,79.8415,42080.0
2020-02-05 14:40:00,92.64,92.64,92.43,92.5,48181.0,79.8329,79.8329,79.6519,79.7122,48181.0
2020-02-05 14:50:00,92.49,92.81,92.49,92.71,100259.0,79.7036,79.9794,79.7036,79.8932,100259.0
2020-02-05 15:00:00,92.72,92.75,92.62,92.69,47388.0,79.9018,79.9277,79.8156,79.876,47388.0
2020-02-05 15:10:00,92.69,92.72,92.61,92.67,50261.0,79.876,79.9018,79.807,79.8587,50261.0
2020-02-05 15:20:00,92.68,92.79,92.63,92.66,50596.0,79.8673,79.9621,79.8242,79.8501,50596.0
2020-02-05 15:30:00,92.66,92.7,92.6,92.64,99705.0,79.8501,79.8846,79.7984,79.8329,99705.0
2020-02-05 15:40:00,92.63,92.68,92.54,92.62,144587.0,79.8242,79.8673,79.7467,79.8156,144587.0
2020-02-05 15:50:00,92.63,92.74,92.43,92.73,463932.0,79.8242,79.919,79.6519,79.9104,463932.0
2020-02-06 09:30:00,92.74,93.07,92.59,92.84,108111.0,79.919,80.2034,79.7898,80.0052,108111.0
2020-02-06 09:40:00,92.84,92.89,92.66,92.87,54645.0,80.0052,80.0483,79.8501,80.0311,54645.0
2020-02-06 09:50:00,92.87,92.92,92.74,92.77,47518.0,80.0311,80.0742,79.919,79.9449,47518.0
2020-02-06 10:00:00,92.74,93.0,92.69,92.94,65668.0,79.919,80.1431,79.876,80.0914,65668.0
2020-02-06 10:10:00,92.96,93.08,92.84,92.87,33481.0,80.1086,80.212,80.0052,80.0311,33481.0
2020-02-06 10:20:00,92.87,92.94,92.75,92.8,20615.0,80.0311,80.0914,79.9277,79.9707,20615.0
2020-02-06 10:30:00,92.78,92.88,92.73,92.75,20600.0,79.9535,80.0397,79.9104,79.9277,20600.0
2020-02-06 10:40:00,92.73,92.83,92.7,92.76,22747.0,79.9104,79.9966,79.8846,79.9363,22747.0
2020-02-06 10:50:00,92.76,92.76,92.64,92.73,47662.0,79.9363,79.9363,79.8329,79.9104,47662.0
2020-02-06 11:00:00,92.73,92.8,92.69,92.77,51331.0,79.9104,79.9707,79.876,79.9449,51331.0
2020-02-06 11:10:00,92.77,92.81,92.63,92.69,37313.0,79.9449,79.9794,79.8242,79.876,37313.0
2020-02-06 11:20:00,92.69,92.7,92.64,92.69,30550.0,79.876,79.8846,79.8329,79.876,30550.0
2020-02-06 11:30:00,92.69,92.69,92.54,92.59,30422.0,79.876,79.876,79.7467,79.7898,30422.0
2020-02-06 11:40:00,92.59,92.73,92.55,92.71,23149.0,79.7898,79.9104,79.7553,79.8932,23149.0
2020-02-06 11:50:00,92.73,92.89,92.69,92.81,86884.0,79.9104,80.0483,79.876,79.9794,86884.0
2020-02-06 12:00:00,92.78,92.87,92.78,92.84,26116.0,79.9535,80.0311,79.9535,80.0052,26116.0
2020-02-06 12:10:00,92.84,92.85,92.77,92.8,29947.0,80.0052,80.0138,79.9449,79.9707,29947.0
2020-02-06 12:20:00,92.81,92.9,92.79,92.87,53245.0,79.9794,80.0569,79.9621,80.0311,53245.0
2020-02-06 12:30:00,92.87,92.95,92.85,92.92,130588.0,80.0311,80.1,80.0138,80.0742,130588.0
2020-02-06 12:40:00,92.93,92.94,92.89,92.92,66087.0,80.0828,80.0914,80.0483,80.0742,66087.0
2020-02-06 12:50:00,92.92,93.09,92.91,93.07,108270.0,80.0742,80.2207,80.0655,80.2034,108270.0
2020-02-06 13:00:00,93.07,93.22,93.02,93.04,38098.0,80.2034,80.3327,80.1603,80.1776,38098.0
2020-02-06 13:10:00,93.05,93.08,93.03,93.04,24784.0,80.1862,80.212,80.1689,80.1776,24784.0
2020-02-06 13:20:00,93.04,93.07,93.01,93.06,27451.0,80.1776,80.2034,80.1517,80.1948,27451.0
2020-02-06 13:30:00,93.06,93.07,92.96,92.99,49318.0,80.1948,80.2034,80.1086,80.1345,49318.0
2020-02-06 13:40:00,92.99,93.05,92.98,93.04,41708.0,80.1345,80.1862,80.1259,80.1776,41708.0
2020-02-06 13:50:00,93.04,93.11,93.03,93.1,37209.0,80.1776,80.2379,80.1689,80.2293,37209.0
2020-02-06 14:00:00,93.1,93.37,93.1,93.37,85436.0,80.2293,80.4619,80.2293,80.4619,85436.0
2020-02-06 14:10:00,93.37,93.41,93.28,93.29,30401.0,80.4619,80.4964,80.3844,80.393,30401.0
2020-02-06 14:20:00,93.29,93.43,93.25,93.4,56669.0,80.393,80.5136,80.3585,80.4878,56669.0
2020-02-06 14:30:00,93.39,93.44,93.36,93.41,24358.0,80.4792,80.5223,80.4533,80.4964,24358.0
2020-02-06 14:40:00,93.41,93.42,93.29,93.32,26757.0,80.4964,80.505,80.393,80.4189,26757.0
2020-02-06 14:50:00,93.32,93.35,93.27,93.31,27989.0,80.4189,80.4447,80.3758,80.4102,27989.0
2020-02-06 15:00:00,93.31,93.31,93.19,93.23,24233.0,80.4102,80.4102,80.3068,80.3413,24233.0
2020-02-06 15:10:00,93.23,93.25,93.16,93.21,32395.0,80.3413,80.3585,80.281,80.3241,32395.0
2020-02-06 15:20:00,93.22,93.23,93.11,93.22,85935.0,80.3327,80.3413,80.2379,80.3327,85935.0
2020-02-06 15:30:00,93.24,93.33,93.19,93.28,63835.0,80.3499,80.4275,80.3068,80.3844,63835.0
2020-02-06 15:40:00,93.28,93.28,93.15,93.17,104311.0,80.3844,80.3844,80.2724,80.2896,104311.0
2020-02-06 15:50:00,93.16,93.25,93.02,93.11,327457.0,80.281,80.3585,80.1603,80.2379,327457.0
2020-02-07 09:30:00,93.29,93.32,92.7,93.14,56828.0,80.393,80.4189,79.8846,80.2637,56828.0
2020-02-07 09:40:00,93.11,93.38,93.07,93.28,33007.0,80.2379,80.4706,80.2034,80.3844,33007.0
2020-02-07 09:50:00,93.24,93.31,92.94,92.95,63058.0,80.3499,80.4102,80.0914,80.1,63058.0
2020-02-07 10:00:00,92.97,93.23,92.96,93.21,36051.0,80.1172,80.3413,80.1086,80.3241,36051.0
2020-02-07 10:10:00,93.19,93.41,93.13,93.4,32696.0,80.3068,80.4964,80.2551,80.4878,32696.0
2020-02-07 10:20:00,93.39,93.51,93.31,93.46,30364.0,80.4792,80.5826,80.4102,80.5395,30364.0
2020-02-07 10:30:00,93.48,93.56,93.28,93.29,41165.0,80.5567,80.6257,80.3844,80.393,41165.0
2020-02-07 10:40:00,93.23,93.37,93.15,93.29,22369.0,80.3413,80.4619,80.2724,80.393,22369.0
2020-02-07 10:50:00,93.29,93.44,93.26,93.41,38006.0,80.393,80.5223,80.3672,80.4964,38006.0
2020-02-07 11:00:00,93.42,93.46,93.34,93.37,34304.0,80.505,80.5395,80.4361,80.4619,34304.0
2020-02-07 11:10:00,93.36,93.46,93.3,93.33,53503.0,80.4533,80.5395,80.4016,80.4275,53503.0
2020-02-07 11:20:00,93.34,93.39,93.04,93.06,60034.0,80.4361,80.4792,80.1776,80.1948,60034.0
2020-02-07 11:30:00,93.05,93.18,92.74,92.78,61156.0,80.1862,80.2982,79.919,79.9535,61156.0
2020-02-07 11:40:00,92.75,92.78,92.6,92.74,63551.0,79.9277,79.9535,79.7984,79.919,63551.0
2020-02-07 11:50:00,92.8,92.95,92.79,92.91,18745.0,79.9707,80.1,79.9621,80.0655,18745.0
2020-02-07 12:00:00,92.91,92.95,92.84,92.93,15735.0,80.0655,80.1,80.0052,80.0828,15735.0
2020-02-07 12:10:00,92.91,93.04,92.87,93.0,23883.0,80.0655,80.1776,80.0311,80.1431,23883.0
2020-02-07 12:20:00,92.99,93.04,92.96,93.02,17401.0,80.1345,80.1776,80.1086,80.1603,17401.0
2020-02-07 12:30:00,93.02,93.04,92.98,93.0,30540.0,80.1603,80.1776,80.1259,80.1431,30540.0
2020-02-07 12:40:00,93.0,93.02,92.94,92.95,14307.0,80.1431,80.1603,80.0914,80.1,14307.0
2020-02-07 12:50:00,92.95,93.1,92.92,93.09,22285.0,80.1,80.2293,80.0742,80.2207,22285.0
2020-02-07 13:00:00,93.09,93.09,93.05,93.07,27053.0,80.2207,80.2207,80.1862,80.2034,27053.0
2020-02-07 13:10:00,93.09,93.09,92.99,93.05,15263.0,80.2207,80.2207,80.1345,80.1862,15263.0
2020-02-07 13:20:00,93.05,93.05,92.99,93.04,12982.0,80.1862,80.1862,80.1345,80.1776,12982.0
2020-02-07 13:30:00,93.03,93.09,92.94,92.95,61183.0,80.1689,80.2207,80.0914,80.1,61183.0
2020-02-07 13:40:00,92.95,93.03,92.91,92.91,73873.0,80.1,80.1689,80.0655,80.0655,73873.0
2020-02-07 13:50:00,92.9,92.9,92.81,92.89,27782.0,80.0569,80.0569,79.9794,80.0483,27782.0
2020-02-07 14:00:00,92.88,92.88,92.79,92.86,34092.0,80.0397,80.0397,79.9621,80.0224,34092.0
2020-02-07 14:10:00,92.85,92.91,92.82,92.88,23294.0,80.0138,80.0655,79.988,80.0397,23294.0
2020-02-07 14:20:00,92.89,92.98,92.87,92.98,29200.0,80.0483,80.1259,80.0311,80.1259,29200.0
2020-02-07 14:30:00,92.98,93.04,92.95,93.02,34809.0,80.1259,80.1776,80.1,80.1603,34809.0
2020-02-07 14:40:00,93.01,93.15,92.97,93.06,27490.0,80.1517,80.2724,80.1172,80.1948,27490.0
2020-02-07 14:50:00,93.06,93.12,93.02,93.12,96662.0,80.1948,80.2465,80.1603,80.2465,96662.0
2020-02-07 15:00:00,93.13,93.26,93.11,93.26,48389.0,80.2551,80.3672,80.2379,80.3672,48389.0
2020-02-07 15:10:00,93.26,93.32,93.2,93.26,44744.0,80.3672,80.4189,80.3154,80.3672,44744.0
2020-02-07 15:20:00,93.26,93.26,92.95,92.99,67424.0,80.3672,80.3672,80.1,80.1345,67424.0
2020-02-07 15:30:00,92.97,93.14,92.94,93.02,144357.0,80.1172,80.2637,80.0914,80.1603,144357.0
2020-02-07 15:40:00,93.03,93.17,93.0,93.1,139156.0,80.1689,80.2896,80.1431,80.2293,139156.0
2020-02-07 15:50:00,93.12,93.17,93.0,93.16,174440.0,80.2465,80.2896,80.1431,80.281,174440.0
2020-02-10 09:30:00,93.73,93.73,93.37,93.53,51138.0,80.7722,80.7722,80.4619,80.5998,51138.0
2020-02-10 09:40:00,93.52,93.81,93.51,93.66,31661.0,80.5912,80.8411,80.5826,80.7119,31661.0
2020-02-10 09:50:00,93.66,94.06,93.65,94.05,21726.0,80.7119,81.0566,80.7032,81.0479,21726.0
2020-02-10 10:00:00,94.02,94.07,93.68,93.74,35529.0,81.0221,81.0652,80.7291,80.7808,35529.0
2020-02-10 10:10:00,93.74,93.94,93.62,93.87,32870.0,80.7808,80.9531,80.6774,80.8928,32870.0
2020-02-10 10:20:00,93.97,94.25,93.93,94.25,24144.0,80.979,81.2203,80.9445,81.2203,24144.0
2020-02-10 10:30:00,94.25,94.3,94.13,94.26,18635.0,81.2203,81.2634,81.1169,81.2289,18635.0
2020-02-10 10:40:00,94.26,94.29,94.06,94.08,17470.0,81.2289,81.2548,81.0566,81.0738,17470.0
2020-02-10 10:50:00,94.06,94.1,94.0,94.1,10337.0,81.0566,81.091,81.0048,81.091,10337.0
2020-02-10 11:00:00,94.08,94.21,94.05,94.2,22314.0,81.0738,81.1858,81.0479,81.1772,22314.0
2020-02-10 11:10:00,94.18,94.32,94.17,94.23,15972.0,81.16,81.2806,81.1513,81.2031,15972.0
2020-02-10 11:20:00,94.24,94.3,94.18,94.3,24936.0,81.2117,81.2634,81.16,81.2634,24936.0
2020-02-10 11:30:00,94.31,94.49,94.3,94.39,60201.0,81.272,81.4271,81.2634,81.3409,60201.0
2020-02-10 11:40:00,94.38,94.43,94.32,94.34,31678.0,81.3323,81.3754,81.2806,81.2978,31678.0
2020-02-10 11:50:00,94.33,94.35,94.26,94.28,21382.0,81.2892,81.3065,81.2289,81.2461,21382.0
2020-02-10 12:00:00,94.29,94.32,94.16,94.3,24414.0,81.2548,81.2806,81.1427,81.2634,24414.0
2020-02-10 12:10:00,94.29,94.49,94.29,94.48,29751.0,81.2548,81.4271,81.2548,81.4185,29751.0
2020-02-10 12:20:00,94.47,94.67,94.42,94.51,60618.0,81.4099,81.5822,81.3668,81.4443,60618.0
2020-02-10 12:30:00,94.49,94.49,94.18,94.26,27262.0,81.4271,81.4271,81.16,81.2289,27262.0
2020-02-10 12:40:00,94.27,94.45,94.25,94.34,26158.0,81.2375,81.3926,81.2203,81.2978,26158.0
2020-02-10 12:50:00,94.34,94.37,94.27,94.36,16743.0,81.2978,81.3237,81.2375,81.3151,16743.0
2020-02-10 13:00:00,94.37,94.41,94.31,94.35,20615.0,81.3237,81.3582,81.272,81.3065,20615.0
2020-02-10 13:10:00,94.34,94.46,94.34,94.45,30108.0,81.2978,81.4013,81.2978,81.3926,30108.0
2020-02-10 13:20:00,94.45,94.59,94.42,94.59,22947.0,81.3926,81.5133,81.3668,81.5133,22947.0
2020-02-10 13:30:00,94.59,94.63,94.43,94.44,32029.0,81.5133,81.5478,81.3754,81.384,32029.0
2020-02-10 13:40:00,94.43,94.49,94.4,94.49,17354.0,81.3754,81.4271,81.3495,81.4271,17354.0
2020-02-10 13:50:00,94.49,94.54,94.4,94.4,36385.0,81.4271,81.4702,81.3495,81.3495,36385.0
2020-02-10 14:00:00,94.39,94.42,94.26,94.27,45595.0,81.3409,81.3668,81.2289,81.2375,45595.0
2020-02-10 14:10:00,94.27,94.39,94.25,94.33,18066.0,81.2375,81.3409,81.2203,81.2892,18066.0
2020-02-10 14:20:00,94.32,94.32,94.19,94.23,18362.0,81.2806,81.2806,81.1686,81.2031,18362.0
2020-02-10 14:30:00,94.24,94.3,94.19,94.26,21707.0,81.2117,81.2634,81.1686,81.2289,21707.0
2020-02-10 14:40:00,94.26,94.45,94.23,94.37,25483.0,81.2289,81.3926,81.2031,81.3237,25483.0
2020-02-10 14:50:00,94.38,94.46,94.35,94.44,25592.0,81.3323,81.4013,81.3065,81.384,25592.0
2020-02-10 15:00:00,94.44,94.52,94.43,94.48,26231.0,81.384,81.453,81.3754,81.4185,26231.0
2020-02-10 15:10:00,94.48,94.6,94.44,94.59,22824.0,81.4185,81.5219,81.384,81.5133,22824.0
2020-02-10 15:20:00,94.58,94.64,94.56,94.6,61588.0,81.5047,81.5564,81.4874,81.5219,61588.0
2020-02-10 15:30:00,94.59,94.61,94.47,94.47,51185.0,81.5133,81.5305,81.4099,81.4099,51185.0
2020-02-10 15:40:00,94.46,94.68,94.45,94.68,79767.0,81.4013,81.5908,81.3926,81.5908,79767.0
2020-02-10 15:50:00,94.69,95.0,94.51,94.68,589993.0,81.5995,81.8666,81.4443,81.5908,589993.0
2020-02-11 09:30:00,95.33,95.7,95.04,95.47,103314.0,82.151,82.4698,81.9011,82.2716,103314.0
2020-02-11 09:40:00,95.47,95.7,95.33,95.48,44945.0,82.2716,82.4698,82.151,82.2802,44945.0
2020-02-11 09:50:00,95.45,95.51,95.18,95.27,60515.0,82.2544,82.3061,82.0217,82.0993,60515.0
2020-02-11 10:00:00,95.27,95.48,95.08,95.44,45002.0,82.0993,82.2802,81.9355,82.2458,45002.0
2020-02-11 10:10:00,95.45,95.64,95.41,95.63,30859.0,82.2544,82.4181,82.2199,82.4095,30859.0
2020-02-11 10:20:00,95.65,95.86,95.59,95.84,103275.0,82.4267,82.6077,82.375,82.5905,103275.0
2020-02-11 10:30:00,95.84,95.97,95.77,95.93,41482.0,82.5905,82.7025,82.5302,82.668,41482.0
2020-02-11 10:40:00,95.92,96.04,95.88,95.98,214188.0,82.6594,82.7628,82.6249,82.7111,214188.0
2020-02-11 10:50:00,95.97,96.33,95.93,96.3,302441.0,82.7025,83.0127,82.668,82.9869,302441.0
2020-02-11 11:00:00,96.3,96.34,96.03,96.17,82997.0,82.9869,83.0214,82.7542,82.8749,82997.0
2020-02-11 11:10:00,96.18,96.32,96.0,96.31,63881.0,82.8835,83.0041,82.7284,82.9955,63881.0
2020-02-11 11:20:00,96.29,96.45,96.15,96.45,99439.0,82.9783,83.1161,82.8576,83.1161,99439.0
2020-02-11 11:30:00,96.45,96.6,96.35,96.56,207293.0,83.1161,83.2454,83.03,83.2109,207293.0
2020-02-11 11:40:00,96.56,96.77,96.44,96.59,250703.0,83.2109,83.3919,83.1075,83.2368,250703.0
2020-02-11 11:50:00,96.58,96.7,96.53,96.59,77186.0,83.2282,83.3316,83.1851,83.2368,77186.0
2020-02-11 12:00:00,96.62,96.7,96.54,96.62,52768.0,83.2626,83.3316,83.1937,83.2626,52768.0
2020-02-11 12:10:00,96.6,96.65,96.51,96.63,39344.0,83.2454,83.2885,83.1679,83.2713,39344.0
2020-02-11 12:20:00,96.64,96.72,96.64,96.68,28277.0,83.2799,83.3488,83.2799,83.3143,28277.0
2020-02-11 12:30:00,96.68,96.83,96.62,96.69,37234.0,83.3143,83.4436,83.2626,83.323,37234.0
2020-02-11 12:40:00,96.71,96.82,96.66,96.79,48219.0,83.3402,83.435,83.2971,83.4091,48219.0
2020-02-11 12:50:00,96.79,96.82,96.72,96.8,49006.0,83.4091,83.435,83.3488,83.4178,49006.0
2020-02-11 13:00:00,96.8,96.81,96.73,96.74,23451.0,83.4178,83.4264,83.3574,83.3661,23451.0
2020-02-11 13:10:00,96.76,96.85,96.69,96.72,33375.0,83.3833,83.4608,83.323,83.3488,33375.0
2020-02-11 13:20:00,96.72,96.73,96.58,96.62,80127.0,83.3488,83.3574,83.2282,83.2626,80127.0
2020-02-11 13:30:00,96.64,96.65,96.42,96.5,26673.0,83.2799,83.2885,83.0903,83.1592,26673.0
2020-02-11 13:40:00,96.5,96.57,96.49,96.53,28615.0,83.1592,83.2196,83.1506,83.1851,28615.0
2020-02-11 13:50:00,96.53,96.55,96.2,96.23,53389.0,83.1851,83.2023,82.9007,82.9266,53389.0
2020-02-11 14:00:00,96.25,96.26,96.05,96.08,51875.0,82.9438,82.9524,82.7714,82.7973,51875.0
2020-02-11 14:10:00,96.09,96.22,95.93,95.93,47815.0,82.8059,82.9179,82.668,82.668,47815.0
2020-02-11 14:20:00,95.93,96.06,95.89,95.96,32463.0,82.668,82.7801,82.6336,82.6939,32463.0
2020-02-11 14:30:00,95.94,96.03,95.83,95.93,37114.0,82.6767,82.7542,82.5819,82.668,37114.0
2020-02-11 14:40:00,95.93,96.0,95.9,95.96,32127.0,82.668,82.7284,82.6422,82.6939,32127.0
2020-02-11 14:50:00,95.96,96.09,95.94,96.02,37282.0,82.6939,82.8059,82.6767,82.7456,37282.0
2020-02-11 15:00:00,96.03,96.14,95.88,96.02,36809.0,82.7542,82.849,82.6249,82.7456,36809.0
2020-02-11 15:10:00,96.0,96.07,95.95,95.97,28593.0,82.7284,82.7887,82.6853,82.7025,28593.0
2020-02-11 15:20:00,95.98,96.12,95.92,96.07,37764.0,82.7111,82.8318,82.6594,82.7887,37764.0
2020-02-11 15:30:00,96.08,96.21,96.07,96.19,40105.0,82.7973,82.9093,82.7887,82.8921,40105.0
2020-02-11 15:40:00,96.19,96.35,96.18,96.25,75374.0,82.8921,83.03,82.8835,82.9438,75374.0
2020-02-11 15:50:00,96.25,96.37,96.15,96.22,177177.0,82.9438,83.0472,82.8576,82.9179,177177.0
2020-02-12 09:30:00,96.65,96.74,96.14,96.56,121459.0,83.2885,83.3661,82.849,83.2109,121459.0
2020-02-12 09:40:00,96.56,96.56,96.17,96.54,63801.0,83.2109,83.2109,82.8749,83.1937,63801.0
2020-02-12 09:50:00,96.56,96.63,96.25,96.32,62166.0,83.2109,83.2713,82.9438,83.0041,62166.0
2020-02-12 10:00:00,96.33,96.33,96.18,96.27,28664.0,83.0127,83.0127,82.8835,82.961,28664.0
2020-02-12 10:10:00,96.28,96.45,96.21,96.42,41880.0,82.9696,83.1161,82.9093,83.0903,41880.0
2020-02-12 10:20:00,96.46,96.65,96.46,96.59,39874.0,83.1248,83.2885,83.1248,83.2368,39874.0
2020-02-12 10:30:00,96.56,96.8,96.56,96.68,54933.0,83.2109,83.4178,83.2109,83.3143,54933.0
2020-02-12 10:40:00,96.66,96.74,96.46,96.68,26333.0,83.2971,83.3661,83.1248,83.3143,26333.0
2020-02-12 10:50:00,96.69,96.89,96.67,96.82,40803.0,83.323,83.4953,83.3057,83.435,40803.0
2020-02-12 11:00:00,96.82,96.88,96.71,96.78,26020.0,83.435,83.4867,83.3402,83.4005,26020.0
2020-02-12 11:10:00,96.77,96.81,96.67,96.77,17099.0,83.3919,83.4264,83.3057,83.3919,17099.0
2020-02-12 11:20:00,96.77,96.91,96.73,96.9,28613.0,83.3919,83.5126,83.3574,83.5039,28613.0
2020-02-12 11:30:00,96.9,97.26,96.9,97.24,32919.0,83.5039,83.8142,83.5039,83.7969,32919.0
2020-02-12 11:40:00,97.23,97.35,97.23,97.27,24891.0,83.7883,83.8917,83.7883,83.8228,24891.0
2020-02-12 11:50:00,97.28,97.3,97.17,97.2,21048.0,83.8314,83.8486,83.7366,83.7625,21048.0
2020-02-12 12:00:00,97.17,97.21,97.12,97.18,28297.0,83.7366,83.7711,83.6935,83.7452,28297.0
2020-02-12 12:10:00,97.18,97.2,97.13,97.16,16796.0,83.7452,83.7625,83.7021,83.728,16796.0
2020-02-12 12:20:00,97.17,97.2,97.16,97.2,15695.0,83.7366,83.7625,83.728,83.7625,15695.0
2020-02-12 12:30:00,97.19,97.2,97.11,97.17,15592.0,83.7538,83.7625,83.6849,83.7366,15592.0
2020-02-12 12:40:00,97.17,97.24,97.13,97.22,24244.0,83.7366,83.7969,83.7021,83.7797,24244.0
2020-02-12 12:50:00,97.23,97.24,97.15,97.17,26431.0,83.7883,83.7969,83.7194,83.7366,26431.0
2020-02-12 13:00:00,97.19,97.19,97.05,97.08,27175.0,83.7538,83.7538,83.6332,83.659,27175.0
2020-02-12 13:10:00,97.09,97.09,96.95,97.03,19579.0,83.6677,83.6677,83.547,83.616,19579.0
2020-02-12 13:20:00,97.02,97.03,96.92,96.97,18344.0,83.6073,83.616,83.5212,83.5643,18344.0
2020-02-12 13:30:00,96.96,97.08,96.95,97.07,19419.0,83.5556,83.659,83.547,83.6504,19419.0
2020-02-12 13:40:00,97.07,97.08,96.95,97.01,27713.0,83.6504,83.659,83.547,83.5987,27713.0
2020-02-12 13:50:00,97.02,97.04,96.96,97.02,28079.0,83.6073,83.6246,83.5556,83.6073,28079.0
2020-02-12 14:00:00,97.03,97.03,96.87,96.88,22044.0,83.616,83.616,83.4781,83.4867,22044.0
2020-02-12 14:10:00,96.89,96.95,96.84,96.93,18937.0,83.4953,83.547,83.4522,83.5298,18937.0
2020-02-12 14:20:00,96.93,96.97,96.89,96.96,42080.0,83.5298,83.5643,83.4953,83.5556,42080.0
2020-02-12 14:30:00,96.94,96.95,96.82,96.88,25332.0,83.5384,83.547,83.435,83.4867,25332.0
2020-02-12 14:40:00,96.88,96.88,96.72,96.83,32198.0,83.4867,83.4867,83.3488,83.4436,32198.0
2020-02-12 14:50:00,96.83,96.92,96.83,96.91,28053.0,83.4436,83.5212,83.4436,83.5126,28053.0
2020-02-12 15:00:00,96.89,97.0,96.85,96.86,27045.0,83.4953,83.5901,83.4608,83.4695,27045.0
2020-02-12 15:10:00,96.88,96.88,96.63,96.69,45977.0,83.4867,83.4867,83.2713,83.323,45977.0
2020-02-12 15:20:00,96.69,96.69,96.57,96.62,48479.0,83.323,83.323,83.2196,83.2626,48479.0
2020-02-12 15:30:00,96.63,96.78,96.56,96.78,35023.0,83.2713,83.4005,83.2109,83.4005,35023.0
2020-02-12 15:40:00,96.78,96.86,96.72,96.76,52226.0,83.4005,83.4695,83.3488,83.3833,52226.0
2020-02-12 15:50:00,96.76,96.87,96.75,96.76,180618.0,83.3833,83.4781,83.3747,83.3833,180618.0
2020-02-13 09:30:00,96.63,96.87,96.51,96.51,55603.0,83.2713,83.4781,83.1679,83.1679,55603.0
2020-02-13 09:40:00,96.51,96.67,96.25,96.29,32545.0,83.1679,83.3057,82.9438,82.9783,32545.0
2020-02-13 09:50:00,96.25,96.39,96.2,96.21,81349.0,82.9438,83.0644,82.9007,82.9093,81349.0
2020-02-13 10:00:00,96.21,96.36,96.1,96.31,90157.0,82.9093,83.0386,82.8145,82.9955,90157.0
2020-02-13 10:10:00,96.31,96.5,96.28,96.44,54828.0,82.9955,83.1592,82.9696,83.1075,54828.0
2020-02-13 10:20:00,96.45,96.57,96.41,96.49,64182.0,83.1161,83.2196,83.0817,83.1506,64182.0
2020-02-13 10:30:00,96.5,96.63,96.45,96.57,97423.0,83.1592,83.2713,83.1161,83.2196,97423.0
2020-02-13 10:40:00,96.57,96.79,96.5,96.73,113959.0,83.2196,83.4091,83.1592,83.3574,113959.0
2020-02-13 10:50:00,96.72,96.94,96.68,96.89,33031.0,83.3488,83.5384,83.3143,83.4953,33031.0
2020-02-13 11:00:00,96.89,97.05,96.86,97.03,24552.0,83.4953,83.6332,83.4695,83.616,24552.0
2020-02-13 11:10:00,97.04,97.09,96.7,96.73,34906.0,83.6246,83.6677,83.3316,83.3574,34906.0
2020-02-13 11:20:00,96.74,96.85,96.72,96.74,31407.0,83.3661,83.4608,83.3488,83.3661,31407.0
2020-02-13 11:30:00,96.74,96.86,96.7,96.73,24931.0,83.3661,83.4695,83.3316,83.3574,24931.0
2020-02-13 11:40:00,96.71,96.77,96.65,96.71,26365.0,83.3402,83.3919,83.2885,83.3402,26365.0
2020-02-13 11:50:00,96.71,96.73,96.59,96.68,12145.0,83.3402,83.3574,83.2368,83.3143,12145.0
2020-02-13 12:00:00,96.7,96.73,96.63,96.69,14882.0,83.3316,83.3574,83.2713,83.323,14882.0
2020-02-13 12:10:00,96.68,96.77,96.66,96.74,14050.0,83.3143,83.3919,83.2971,83.3661,14050.0
2020-02-13 12:20:00,96.73,96.78,96.64,96.65,19373.0,83.3574,83.4005,83.2799,83.2885,19373.0
2020-02-13 12:30:00,96.65,96.69,96.6,96.67,22398.0,83.2885,83.323,83.2454,83.3057,22398.0
2020-02-13 12:40:00,96.67,96.79,96.65,96.76,14986.0,83.3057,83.4091,83.2885,83.3833,14986.0
2020-02-13 12:50:00,96.76,96.8,96.66,96.66,13194.0,83.3833,83.4178,83.2971,83.2971,13194.0
2020-02-13 13:00:00,96.7,96.82,96.7,96.73,15269.0,83.3316,83.435,83.3316,83.3574,15269.0
2020-02-13 13:10:00,96.74,96.78,96.68,96.77,13971.0,83.3661,83.4005,83.3143,83.3919,13971.0
2020-02-13 13:20:00,96.78,96.81,96.72,96.74,16636.0,83.4005,83.4264,83.3488,83.3661,16636.0
2020-02-13 13:30:00,96.72,96.74,96.67,96.69,18347.0,83.3488,83.3661,83.3057,83.323,18347.0
2020-02-13 13:40:00,96.69,96.77,96.67,96.72,24699.0,83.323,83.3919,83.3057,83.3488,24699.0
2020-02-13 13:50:00,96.72,96.72,96.58,96.67,24966.0,83.3488,83.3488,83.2282,83.3057,24966.0
2020-02-13 14:00:00,96.69,96.77,96.61,96.61,56406.0,83.323,83.3919,83.254,83.254,56406.0
2020-02-13 14:10:00,96.61,96.65,96.55,96.56,41457.0,83.254,83.2885,83.2023,83.2109,41457.0
2020-02-13 14:20:00,96.56,96.62,96.51,96.52,17683.0,83.2109,83.2626,83.1679,83.1765,17683.0
2020-02-13 14:30:00,96.52,96.64,96.51,96.6,27708.0,83.1765,83.2799,83.1679,83.2454,27708.0
2020-02-13 14:40:00,96.61,96.64,96.53,96.57,22660.0,83.254,83.2799,83.1851,83.2196,22660.0
2020-02-13 14:50:00,96.59,96.62,96.52,96.53,31613.0,83.2368,83.2626,83.1765,83.1851,31613.0
2020-02-13 15:00:00,96.54,96.58,96.39,96.43,54265.0,83.1937,83.2282,83.0644,83.0989,54265.0
2020-02-13 15:10:00,96.44,96.5,96.39,96.45,39863.0,83.1075,83.1592,83.0644,83.1161,39863.0
2020-02-13 15:20:00,96.45,96.49,96.3,96.32,50918.0,83.1161,83.1506,82.9869,83.0041,50918.0
2020-02-13 15:30:00,96.33,96.33,96.15,96.25,57482.0,83.0127,83.0127,82.8576,82.9438,57482.0
2020-02-13 15:40:00,96.25,96.35,96.17,96.34,52221.0,82.9438,83.03,82.8749,83.0214,52221.0
2020-02-13 15:50:00,96.36,96.5,96.33,96.46,233760.0,83.0386,83.1592,83.0127,83.1248,233760.0
2020-02-14 09:30:00,96.85,96.94,96.76,96.87,128624.0,83.4608,83.5384,83.3833,83.4781,128624.0
2020-02-14 09:40:00,96.86,96.97,96.84,96.96,80466.0,83.4695,83.5643,83.4522,83.5556,80466.0
2020-02-14 09:50:00,96.96,96.97,96.83,96.9,30373.0,83.5556,83.5643,83.4436,83.5039,30373.0
2020-02-14 10:00:00,96.9,96.98,96.62,96.64,67179.0,83.5039,83.5729,83.2626,83.2799,67179.0
2020-02-14 10:10:00,96.68,97.03,96.68,96.98,24104.0,83.3143,83.616,83.3143,83.5729,24104.0
2020-02-14 10:20:00,97.0,97.07,96.94,97.01,99869.0,83.5901,83.6504,83.5384,83.5987,99869.0
2020-02-14 10:30:00,97.02,97.1,96.83,96.86,82194.0,83.6073,83.6763,83.4436,83.4695,82194.0
2020-02-14 10:40:00,96.87,97.15,96.86,97.15,32429.0,83.4781,83.7194,83.4695,83.7194,32429.0
2020-02-14 10:50:00,97.16,97.43,97.12,97.39,75996.0,83.728,83.9607,83.6935,83.9262,75996.0
2020-02-14 11:00:00,97.39,97.48,97.28,97.32,37720.0,83.9262,84.0038,83.8314,83.8659,37720.0
2020-02-14 11:10:00,97.33,97.47,97.29,97.39,39816.0,83.8745,83.9951,83.84,83.9262,39816.0
2020-02-14 11:20:00,97.39,97.45,97.34,97.38,40211.0,83.9262,83.9779,83.8831,83.9176,40211.0
2020-02-14 11:30:00,97.39,97.41,97.33,97.34,22892.0,83.9262,83.9434,83.8745,83.8831,22892.0
2020-02-14 11:40:00,97.34,97.38,97.31,97.31,17059.0,83.8831,83.9176,83.8573,83.8573,17059.0
2020-02-14 11:50:00,97.31,97.38,97.24,97.37,36563.0,83.8573,83.9176,83.7969,83.909,36563.0
2020-02-14 12:00:00,97.35,97.47,97.34,97.4,22924.0,83.8917,83.9951,83.8831,83.9348,22924.0
2020-02-14 12:10:00,97.41,97.64,97.41,97.57,45150.0,83.9434,84.1416,83.9434,84.0813,45150.0
2020-02-14 12:20:00,97.58,97.6,97.41,97.49,53323.0,84.0899,84.1072,83.9434,84.0124,53323.0
2020-02-14 12:30:00,97.49,97.51,97.42,97.5,42382.0,84.0124,84.0296,83.952,84.021,42382.0
2020-02-14 12:40:00,97.49,97.5,97.32,97.37,32663.0,84.0124,84.021,83.8659,83.909,32663.0
2020-02-14 12:50:00,97.37,97.38,97.3,97.35,23956.0,83.909,83.9176,83.8486,83.8917,23956.0
2020-02-14 13:00:00,97.35,97.37,97.2,97.2,27287.0,83.8917,83.909,83.7625,83.7625,27287.0
2020-02-14 13:10:00,97.21,97.22,97.12,97.15,24257.0,83.7711,83.7797,83.6935,83.7194,24257.0
2020-02-14 13:20:00,97.15,97.33,97.14,97.29,26169.0,83.7194,83.8745,83.7108,83.84,26169.0
2020-02-14 13:30:00,97.29,97.3,97.22,97.23,25143.0,83.84,83.8486,83.7797,83.7883,25143.0
2020-02-14 13:40:00,97.23,97.26,97.17,97.21,28561.0,83.7883,83.8142,83.7366,83.7711,28561.0
2020-02-14 13:50:00,97.21,97.24,97.16,97.18,43102.0,83.7711,83.7969,83.728,83.7452,43102.0
2020-02-14 14:00:00,97.17,97.23,97.06,97.08,42363.0,83.7366,83.7883,83.6418,83.659,42363.0
2020-02-14 14:10:00,97.08,97.1,96.89,96.92,28124.0,83.659,83.6763,83.4953,83.5212,28124.0
2020-02-14 14:20:00,96.91,97.12,96.91,97.05,25315.0,83.5126,83.6935,83.5126,83.6332,25315.0
2020-02-14 14:30:00,97.05,97.1,97.02,97.08,54552.0,83.6332,83.6763,83.6073,83.659,54552.0
2020-02-14 14:40:00,97.08,97.18,97.02,97.14,58393.0,83.659,83.7452,83.6073,83.7108,58393.0
2020-02-14 14:50:00,97.14,97.23,97.12,97.14,35365.0,83.7108,83.7883,83.6935,83.7108,35365.0
2020-02-14 15:00:00,97.15,97.27,97.09,97.23,39082.0,83.7194,83.8228,83.6677,83.7883,39082.0
2020-02-14 15:10:00,97.23,97.24,97.1,97.15,39452.0,83.7883,83.7969,83.6763,83.7194,39452.0
2020-02-14 15:20:00,97.15,97.2,97.09,97.14,94507.0,83.7194,83.7625,83.6677,83.7108,94507.0
2020-02-14 15:30:00,97.14,97.17,97.03,97.04,151312.0,83.7108,83.7366,83.616,83.6246,151312.0
2020-02-14 15:40:00,97.04,97.37,97.03,97.36,170347.0,83.6246,83.909,83.616,83.9003,170347.0
2020-02-14 15:50:00,97.37,97.56,97.3,97.54,273645.0,83.909,84.0727,83.8486,84.0555,273645.0
2020-02-18 09:30:00,97.63,97.8,97.33,97.69,91011.0,84.133,84.2795,83.8745,84.1847,91011.0
2020-02-18 09:40:00,97.72,98.07,97.69,97.93,71512.0,84.2106,84.5122,84.1847,84.3915,71512.0
2020-02-18 09:50:00,97.93,97.94,97.78,97.92,81646.0,84.3915,84.4002,84.2623,84.3829,81646.0
2020-02-18 10:00:00,97.9,97.96,97.61,97.71,82510.0,84.3657,84.4174,84.1158,84.202,82510.0
2020-02-18 10:10:00,97.74,97.78,97.66,97.7,50692.0,84.2278,84.2623,84.1589,84.1933,50692.0
2020-02-18 10:20:00,97.73,97.85,97.41,97.53,52775.0,84.2192,84.3226,83.9434,84.0468,52775.0
2020-02-18 10:30:00,97.55,97.6,97.52,97.58,80359.0,84.0641,84.1072,84.0382,84.0899,80359.0
2020-02-18 10:40:00,97.58,97.69,97.54,97.68,59923.0,84.0899,84.1847,84.0555,84.1761,59923.0
2020-02-18 10:50:00,97.68,97.69,97.55,97.55,64119.0,84.1761,84.1847,84.0641,84.0641,64119.0
2020-02-18 11:00:00,97.52,97.59,97.34,97.49,50436.0,84.0382,84.0985,83.8831,84.0124,50436.0
2020-02-18 11:10:00,97.49,97.53,97.42,97.47,45305.0,84.0124,84.0468,83.952,83.9951,45305.0
2020-02-18 11:20:00,97.47,97.48,97.35,97.4,29698.0,83.9951,84.0038,83.8917,83.9348,29698.0
2020-02-18 11:30:00,97.4,97.46,97.39,97.42,38793.0,83.9348,83.9865,83.9262,83.952,38793.0
2020-02-18 11:40:00,97.43,97.47,97.39,97.41,40222.0,83.9607,83.9951,83.9262,83.9434,40222.0
2020-02-18 11:50:00,97.43,97.47,97.25,97.3,70695.0,83.9607,83.9951,83.8055,83.8486,70695.0
2020-02-18 12:00:00,97.31,97.41,97.29,97.32,10521.0,83.8573,83.9434,83.84,83.8659,10521.0
2020-02-18 12:10:00,97.33,97.34,97.23,97.3,13014.0,83.8745,83.8831,83.7883,83.8486,13014.0
2020-02-18 12:20:00,97.3,97.44,97.27,97.43,15721.0,83.8486,83.9693,83.8228,83.9607,15721.0
2020-02-18 12:30:00,97.46,97.63,97.44,97.63,14924.0,83.9865,84.133,83.9693,84.133,14924.0
2020-02-18 12:40:00,97.64,97.79,97.63,97.74,23853.0,84.1416,84.2709,84.133,84.2278,23853.0
2020-02-18 12:50:00,97.74,97.77,97.68,97.75,12939.0,84.2278,84.2537,84.1761,84.2364,12939.0
2020-02-18 13:00:00,97.76,97.86,97.74,97.86,15616.0,84.245,84.3312,84.2278,84.3312,15616.0
2020-02-18 13:10:00,97.86,97.9,97.82,97.89,22129.0,84.3312,84.3657,84.2967,84.3571,22129.0
2020-02-18 13:20:00,97.89,97.91,97.84,97.85,28877.0,84.3571,84.3743,84.314,84.3226,28877.0
2020-02-18 13:30:00,97.87,97.91,97.78,97.8,17319.0,84.3398,84.3743,84.2623,84.2795,17319.0
2020-02-18 13:40:00,97.81,97.96,97.79,97.91,34797.0,84.2881,84.4174,84.2709,84.3743,34797.0
2020-02-18 13:50:00,97.92,97.94,97.83,97.93,19726.0,84.3829,84.4002,84.3054,84.3915,19726.0
2020-02-18 14:00:00,97.94,97.99,97.87,97.92,26782.0,84.4002,84.4432,84.3398,84.3829,26782.0
2020-02-18 14:10:00,97.92,98.01,97.91,98.0,16502.0,84.3829,84.4605,84.3743,84.4519,16502.0
2020-02-18 14:20:00,97.99,98.15,97.96,98.08,25999.0,84.4432,84.5811,84.4174,84.5208,25999.0
2020-02-18 14:30:00,98.08,98.08,97.97,98.03,17620.0,84.5208,84.5208,84.426,84.4777,17620.0
2020-02-18 14:40:00,98.04,98.15,98.03,98.12,21035.0,84.4863,84.5811,84.4777,84.5553,21035.0
2020-02-18 14:50:00,98.12,98.18,98.09,98.18,21644.0,84.5553,84.607,84.5294,84.607,21644.0
2020-02-18 15:00:00,98.18,98.2,98.05,98.17,22380.0,84.607,84.6242,84.495,84.5984,22380.0
2020-02-18 15:10:00,98.17,98.29,98.16,98.21,36801.0,84.5984,84.7018,84.5897,84.6328,36801.0
2020-02-18 15:20:00,98.21,98.23,98.13,98.19,28557.0,84.6328,84.6501,84.5639,84.6156,28557.0
2020-02-18 15:30:00,98.21,98.23,98.07,98.16,35813.0,84.6328,84.6501,84.5122,84.5897,35813.0
2020-02-18 15:40:00,98.18,98.23,98.15,98.15,49392.0,84.607,84.6501,84.5811,84.5811,49392.0
2020-02-18 15:50:00,98.14,98.39,98.09,98.34,304194.0,84.5725,84.7879,84.5294,84.7449,304194.0
2020-02-19 09:30:00,98.61,98.73,98.09,98.25,60832.0,84.9775,85.0809,84.5294,84.6673,60832.0
2020-02-19 09:40:00,98.27,98.54,98.19,98.43,31241.0,84.6845,84.9172,84.6156,84.8224,31241.0
2020-02-19 09:50:00,98.45,98.57,98.37,98.54,29810.0,84.8397,84.9431,84.7707,84.9172,29810.0
2020-02-19 10:00:00,98.53,98.67,98.43,98.62,43267.0,84.9086,85.0292,84.8224,84.9862,43267.0
2020-02-19 10:10:00,98.64,98.67,98.38,98.45,40368.0,85.0034,85.0292,84.7793,84.8397,40368.0
2020-02-19 10:20:00,98.47,98.49,98.25,98.35,39779.0,84.8569,84.8741,84.6673,84.7535,39779.0
2020-02-19 10:30:00,98.35,98.38,98.25,98.28,74165.0,84.7535,84.7793,84.6673,84.6932,74165.0
2020-02-19 10:40:00,98.28,98.39,98.21,98.36,49639.0,84.6932,84.7879,84.6328,84.7621,49639.0
2020-02-19 10:50:00,98.36,98.52,98.35,98.49,42168.0,84.7621,84.9,84.7535,84.8741,42168.0
2020-02-19 11:00:00,98.48,98.56,98.45,98.55,54247.0,84.8655,84.9344,84.8397,84.9258,54247.0
2020-02-19 11:10:00,98.56,98.76,98.5,98.74,79227.0,84.9344,85.1068,84.8827,85.0896,79227.0
2020-02-19 11:20:00,98.74,98.83,98.57,98.75,86515.0,85.0896,85.1671,84.9431,85.0982,86515.0
2020-02-19 11:30:00,98.75,98.75,98.56,98.58,33128.0,85.0982,85.0982,84.9344,84.9517,33128.0
2020-02-19 11:40:00,98.58,98.58,98.5,98.53,22574.0,84.9517,84.9517,84.8827,84.9086,22574.0
2020-02-19 11:50:00,98.53,98.64,98.5,98.57,52035.0,84.9086,85.0034,84.8827,84.9431,52035.0
2020-02-19 12:00:00,98.56,98.56,98.45,98.47,41084.0,84.9344,84.9344,84.8397,84.8569,41084.0
2020-02-19 12:10:00,98.46,98.46,98.35,98.37,37383.0,84.8483,84.8483,84.7535,84.7707,37383.0
2020-02-19 12:20:00,98.36,98.41,98.32,98.4,40222.0,84.7621,84.8052,84.7276,84.7966,40222.0
2020-02-19 12:30:00,98.4,98.53,98.39,98.41,25883.0,84.7966,84.9086,84.7879,84.8052,25883.0
2020-02-19 12:40:00,98.4,98.53,98.39,98.45,29659.0,84.7966,84.9086,84.7879,84.8397,29659.0
2020-02-19 12:50:00,98.45,98.47,98.25,98.28,67525.0,84.8397,84.8569,84.6673,84.6932,67525.0
2020-02-19 13:00:00,98.28,98.31,98.17,98.19,29386.0,84.6932,84.719,84.5984,84.6156,29386.0
2020-02-19 13:10:00,98.18,98.36,98.17,98.34,69849.0,84.607,84.7621,84.5984,84.7449,69849.0
2020-02-19 13:20:00,98.34,98.39,98.32,98.32,36039.0,84.7449,84.7879,84.7276,84.7276,36039.0
2020-02-19 13:30:00,98.33,98.37,98.31,98.33,43703.0,84.7362,84.7707,84.719,84.7362,43703.0
2020-02-19 13:40:00,98.33,98.35,98.23,98.23,70087.0,84.7362,84.7535,84.6501,84.6501,70087.0
2020-02-19 13:50:00,98.24,98.33,98.24,98.3,49081.0,84.6587,84.7362,84.6587,84.7104,49081.0
2020-02-19 14:00:00,98.3,98.33,98.22,98.24,52979.0,84.7104,84.7362,84.6414,84.6587,52979.0
2020-02-19 14:10:00,98.25,98.3,98.23,98.25,38549.0,84.6673,84.7104,84.6501,84.6673,38549.0
2020-02-19 14:20:00,98.24,98.24,98.1,98.13,136629.0,84.6587,84.6587,84.538,84.5639,136629.0
2020-02-19 14:30:00,98.13,98.16,97.88,98.07,122777.0,84.5639,84.5897,84.3485,84.5122,122777.0
2020-02-19 14:40:00,98.06,98.06,97.86,97.9,86833.0,84.5036,84.5036,84.3312,84.3657,86833.0
2020-02-19 14:50:00,97.92,98.08,97.92,97.96,33768.0,84.3829,84.5208,84.3829,84.4174,33768.0
2020-02-19 15:00:00,97.97,98.0,97.83,97.83,43524.0,84.426,84.4519,84.3054,84.3054,43524.0
2020-02-19 15:10:00,97.83,97.91,97.78,97.86,45069.0,84.3054,84.3743,84.2623,84.3312,45069.0
2020-02-19 15:20:00,97.86,97.86,97.73,97.83,49848.0,84.3312,84.3312,84.2192,84.3054,49848.0
2020-02-19 15:30:00,97.85,97.87,97.75,97.75,91217.0,84.3226,84.3398,84.2364,84.2364,91217.0
2020-02-19 15:40:00,97.75,97.8,97.7,97.77,65977.0,84.2364,84.2795,84.1933,84.2537,65977.0
2020-02-19 15:50:00,97.76,97.81,97.62,97.77,225999.0,84.245,84.2881,84.1244,84.2537,225999.0
2020-02-20 09:30:00,97.68,97.86,97.31,97.64,74311.0,84.1761,84.3312,83.8573,84.1416,74311.0
2020-02-20 09:40:00,97.67,97.77,97.57,97.77,29859.0,84.1675,84.2537,84.0813,84.2537,29859.0
2020-02-20 09:50:00,97.77,98.06,97.77,98.06,17843.0,84.2537,84.5036,84.2537,84.5036,17843.0
2020-02-20 10:00:00,98.04,98.16,97.83,97.87,37370.0,84.4863,84.5897,84.3054,84.3398,37370.0
2020-02-20 10:10:00,97.88,98.06,97.7,97.71,34518.0,84.3485,84.5036,84.1933,84.202,34518.0
2020-02-20 10:20:00,97.69,97.86,97.66,97.84,16373.0,84.1847,84.3312,84.1589,84.314,16373.0
2020-02-20 10:30:00,97.83,97.99,97.83,97.92,17965.0,84.3054,84.4432,84.3054,84.3829,17965.0
2020-02-20 10:40:00,97.94,98.02,97.85,97.88,17644.0,84.4002,84.4691,84.3226,84.3485,17644.0
2020-02-20 10:50:00,97.88,98.0,97.82,97.83,22553.0,84.3485,84.4519,84.2967,84.3054,22553.0
2020-02-20 11:00:00,97.81,97.91,97.7,97.78,38329.0,84.2881,84.3743,84.1933,84.2623,38329.0
2020-02-20 11:10:00,97.8,97.8,97.46,97.49,50192.0,84.2795,84.2795,83.9865,84.0124,50192.0
2020-02-20 11:20:00,97.49,97.63,97.38,97.4,63775.0,84.0124,84.133,83.9176,83.9348,63775.0
2020-02-20 11:30:00,97.4,97.48,96.93,97.27,66836.0,83.9348,84.0038,83.5298,83.8228,66836.0
2020-02-20 11:40:00,97.25,97.5,97.23,97.48,30110.0,83.8055,84.021,83.7883,84.0038,30110.0
2020-02-20 11:50:00,97.46,97.74,97.43,97.62,38868.0,83.9865,84.2278,83.9607,84.1244,38868.0
2020-02-20 12:00:00,97.61,97.61,97.45,97.46,31833.0,84.1158,84.1158,83.9779,83.9865,31833.0
2020-02-20 12:10:00,97.46,97.67,97.45,97.5,31316.0,83.9865,84.1675,83.9779,84.021,31316.0
2020-02-20 12:20:00,97.5,97.55,97.38,97.43,29388.0,84.021,84.0641,83.9176,83.9607,29388.0
2020-02-20 12:30:00,97.41,97.77,97.36,97.73,57008.0,83.9434,84.2537,83.9003,84.2192,57008.0
2020-02-20 12:40:00,97.73,97.76,97.61,97.73,35338.0,84.2192,84.245,84.1158,84.2192,35338.0
2020-02-20 12:50:00,97.72,97.88,97.67,97.84,31744.0,84.2106,84.3485,84.1675,84.314,31744.0
2020-02-20 13:00:00,97.84,98.11,97.81,98.1,36410.0,84.314,84.5467,84.2881,84.538,36410.0
2020-02-20 13:10:00,98.09,98.24,98.06,98.12,21459.0,84.5294,84.6587,84.5036,84.5553,21459.0
2020-02-20 13:20:00,98.12,98.25,98.09,98.19,23727.0,84.5553,84.6673,84.5294,84.6156,23727.0
2020-02-20 13:30:00,98.19,98.24,98.09,98.12,30121.0,84.6156,84.6587,84.5294,84.5553,30121.0
2020-02-20 13:40:00,98.12,98.18,98.06,98.14,18854.0,84.5553,84.607,84.5036,84.5725,18854.0
2020-02-20 13:50:00,98.15,98.39,98.15,98.39,88786.0,84.5811,84.7879,84.5811,84.7879,88786.0
2020-02-20 14:00:00,98.4,98.6,98.4,98.47,64837.0,84.7966,84.9689,84.7966,84.8569,64837.0
2020-02-20 14:10:00,98.51,98.65,98.49,98.59,26877.0,84.8914,85.012,84.8741,84.9603,26877.0
2020-02-20 14:20:00,98.6,98.7,98.6,98.66,35884.0,84.9689,85.0551,84.9689,85.0206,35884.0
2020-02-20 14:30:00,98.66,98.82,98.64,98.69,35458.0,85.0206,85.1585,85.0034,85.0465,35458.0
2020-02-20 14:40:00,98.69,98.85,98.65,98.85,44189.0,85.0465,85.1844,85.012,85.1844,44189.0
2020-02-20 14:50:00,98.85,98.93,98.75,98.93,84054.0,85.1844,85.2533,85.0982,85.2533,84054.0
2020-02-20 15:00:00,98.93,98.98,98.82,98.86,127193.0,85.2533,85.2964,85.1585,85.193,127193.0
2020-02-20 15:10:00,98.84,98.97,98.73,98.95,33696.0,85.1757,85.2878,85.0809,85.2705,33696.0
2020-02-20 15:20:00,98.95,98.99,98.82,98.89,51365.0,85.2705,85.305,85.1585,85.2188,51365.0
2020-02-20 15:30:00,98.89,99.04,98.81,98.82,93508.0,85.2188,85.3481,85.1499,85.1585,93508.0
2020-02-20 15:40:00,98.84,98.98,98.83,98.87,82250.0,85.1757,85.2964,85.1671,85.2016,82250.0
2020-02-20 15:50:00,98.87,99.03,98.77,98.96,172501.0,85.2016,85.3395,85.1154,85.2791,172501.0
2020-02-21 09:30:00,98.93,99.31,98.93,99.02,169552.0,85.2533,85.5808,85.2533,85.3309,169552.0
2020-02-21 09:40:00,98.97,99.1,98.92,99.06,46252.0,85.2878,85.3998,85.2447,85.3653,46252.0
2020-02-21 09:50:00,99.06,99.25,99.0,99.24,60592.0,85.3653,85.5291,85.3136,85.5204,60592.0
2020-02-21 10:00:00,99.23,99.43,99.21,99.31,63364.0,85.5118,85.6842,85.4946,85.5808,63364.0
2020-02-21 10:10:00,99.3,99.36,99.16,99.34,56818.0,85.5721,85.6238,85.4515,85.6066,56818.0
2020-02-21 10:20:00,99.34,99.47,99.25,99.39,85446.0,85.6066,85.7186,85.5291,85.6497,85446.0
2020-02-21 10:30:00,99.37,99.49,99.29,99.37,38504.0,85.6325,85.7359,85.5635,85.6325,38504.0
2020-02-21 10:40:00,99.38,99.43,99.32,99.42,84845.0,85.6411,85.6842,85.5894,85.6756,84845.0
2020-02-21 10:50:00,99.41,99.48,99.12,99.21,29594.0,85.6669,85.7273,85.417,85.4946,29594.0
2020-02-21 11:00:00,99.2,99.42,99.18,99.41,22744.0,85.486,85.6756,85.4687,85.6669,22744.0
2020-02-21 11:10:00,99.4,99.46,99.29,99.45,36719.0,85.6583,85.71,85.5635,85.7014,36719.0
2020-02-21 11:20:00,99.44,99.6,99.4,99.59,30176.0,85.6928,85.8307,85.6583,85.8221,30176.0
2020-02-21 11:30:00,99.61,99.79,99.59,99.7,38878.0,85.8393,85.9944,85.8221,85.9168,38878.0
2020-02-21 11:40:00,99.69,99.73,99.63,99.64,15780.0,85.9082,85.9427,85.8565,85.8651,15780.0
2020-02-21 11:50:00,99.62,99.73,99.61,99.66,32469.0,85.8479,85.9427,85.8393,85.8824,32469.0
2020-02-21 12:00:00,99.66,99.71,99.54,99.55,44865.0,85.8824,85.9255,85.779,85.7876,44865.0
2020-02-21 12:10:00,99.55,99.58,99.5,99.55,29317.0,85.7876,85.8134,85.7445,85.7876,29317.0
2020-02-21 12:20:00,99.55,99.56,99.24,99.31,74443.0,85.7876,85.7962,85.5204,85.5808,74443.0
2020-02-21 12:30:00,99.31,99.32,99.2,99.24,70918.0,85.5808,85.5894,85.486,85.5204,70918.0
2020-02-21 12:40:00,99.24,99.32,99.19,99.2,50459.0,85.5204,85.5894,85.4774,85.486,50459.0
2020-02-21 12:50:00,99.19,99.22,99.13,99.18,25999.0,85.4774,85.5032,85.4256,85.4687,25999.0
2020-02-21 13:00:00,99.19,99.31,99.18,99.29,26662.0,85.4774,85.5808,85.4687,85.5635,26662.0
2020-02-21 13:10:00,99.28,99.37,99.27,99.29,22924.0,85.5549,85.6325,85.5463,85.5635,22924.0
2020-02-21 13:20:00,99.29,99.34,99.18,99.2,39597.0,85.5635,85.6066,85.4687,85.486,39597.0
2020-02-21 13:30:00,99.2,99.25,99.18,99.23,19183.0,85.486,85.5291,85.4687,85.5118,19183.0
2020-02-21 13:40:00,99.25,99.35,99.24,99.26,18571.0,85.5291,85.6152,85.5204,85.5377,18571.0
2020-02-21 13:50:00,99.25,99.32,99.14,99.31,27621.0,85.5291,85.5894,85.4343,85.5808,27621.0
2020-02-21 14:00:00,99.32,99.44,99.27,99.43,29102.0,85.5894,85.6928,85.5463,85.6842,29102.0
2020-02-21 14:10:00,99.42,99.51,99.36,99.46,23610.0,85.6756,85.7531,85.6238,85.71,23610.0
2020-02-21 14:20:00,99.45,99.47,99.31,99.45,26759.0,85.7014,85.7186,85.5808,85.7014,26759.0
2020-02-21 14:30:00,99.45,99.48,99.24,99.33,27174.0,85.7014,85.7273,85.5204,85.598,27174.0
2020-02-21 14:40:00,99.31,99.36,99.24,99.24,26026.0,85.5808,85.6238,85.5204,85.5204,26026.0
2020-02-21 14:50:00,99.24,99.35,99.24,99.26,23667.0,85.5204,85.6152,85.5204,85.5377,23667.0
2020-02-21 15:00:00,99.27,99.32,99.12,99.17,28087.0,85.5463,85.5894,85.417,85.4601,28087.0
2020-02-21 15:10:00,99.17,99.23,99.09,99.2,38842.0,85.4601,85.5118,85.3912,85.486,38842.0
2020-02-21 15:20:00,99.2,99.32,99.19,99.32,37709.0,85.486,85.5894,85.4774,85.5894,37709.0
2020-02-21 15:30:00,99.31,99.35,99.04,99.21,87592.0,85.5808,85.6152,85.3481,85.4946,87592.0
2020-02-21 15:40:00,99.23,99.33,99.15,99.32,45952.0,85.5118,85.598,85.4429,85.5894,45952.0
2020-02-21 15:50:00,99.33,99.48,99.12,99.26,345894.0,85.598,85.7273,85.417,85.5377,345894.0
2020-02-24 09:30:00,97.79,98.64,97.32,98.02,124019.0,84.2709,85.0034,83.8659,84.4691,124019.0
2020-02-24 09:40:00,98.01,98.45,97.87,98.11,53806.0,84.4605,84.8397,84.3398,84.5467,53806.0
2020-02-24 09:50:00,98.11,98.11,97.75,97.95,28177.0,84.5467,84.5467,84.2364,84.4088,28177.0
2020-02-24 10:00:00,97.97,98.12,97.77,97.84,52522.0,84.426,84.5553,84.2537,84.314,52522.0
2020-02-24 10:10:00,97.82,97.88,97.47,97.48,31109.0,84.2967,84.3485,83.9951,84.0038,31109.0
2020-02-24 10:20:00,97.48,97.61,97.38,97.57,58757.0,84.0038,84.1158,83.9176,84.0813,58757.0
2020-02-24 10:30:00,97.56,97.71,97.54,97.71,39441.0,84.0727,84.202,84.0555,84.202,39441.0
2020-02-24 10:40:00,97.68,97.92,97.68,97.9,42326.0,84.1761,84.3829,84.1761,84.3657,42326.0
2020-02-24 10:50:00,97.9,97.96,97.85,97.87,49015.0,84.3657,84.4174,84.3226,84.3398,49015.0
2020-02-24 11:00:00,97.86,97.91,97.65,97.73,99986.0,84.3312,84.3743,84.1502,84.2192,99986.0
2020-02-24 11:10:00,97.75,97.75,97.54,97.6,32579.0,84.2364,84.2364,84.0555,84.1072,32579.0
2020-02-24 11:20:00,97.6,97.6,97.48,97.53,36203.0,84.1072,84.1072,84.0038,84.0468,36203.0
2020-02-24 11:30:00,97.53,97.58,97.47,97.57,35425.0,84.0468,84.0899,83.9951,84.0813,35425.0
2020-02-24 11:40:00,97.55,97.55,97.26,97.32,57330.0,84.0641,84.0641,83.8142,83.8659,57330.0
2020-02-24 11:50:00,97.32,97.38,97.27,97.28,16906.0,83.8659,83.9176,83.8228,83.8314,16906.0
2020-02-24 12:00:00,97.27,97.27,96.95,96.97,29840.0,83.8228,83.8228,83.547,83.5643,29840.0
2020-02-24 12:10:00,96.95,97.04,96.85,96.94,19750.0,83.547,83.6246,83.4608,83.5384,19750.0
2020-02-24 12:20:00,96.95,96.97,96.77,96.78,17783.0,83.547,83.5643,83.3919,83.4005,17783.0
2020-02-24 12:30:00,96.78,96.88,96.62,96.88,26102.0,83.4005,83.4867,83.2626,83.4867,26102.0
2020-02-24 12:40:00,96.88,96.9,96.75,96.77,20184.0,83.4867,83.5039,83.3747,83.3919,20184.0
2020-02-24 12:50:00,96.76,96.78,96.49,96.5,28063.0,83.3833,83.4005,83.1506,83.1592,28063.0
2020-02-24 13:00:00,96.49,96.52,96.27,96.47,35816.0,83.1506,83.1765,82.961,83.1334,35816.0
2020-02-24 13:10:00,96.47,96.48,96.24,96.26,28139.0,83.1334,83.142,82.9352,82.9524,28139.0
2020-02-24 13:20:00,96.26,96.52,96.17,96.49,25798.0,82.9524,83.1765,82.8749,83.1506,25798.0
2020-02-24 13:30:00,96.49,96.66,96.42,96.59,25977.0,83.1506,83.2971,83.0903,83.2368,25977.0
2020-02-24 13:40:00,96.59,96.67,96.48,96.61,34268.0,83.2368,83.3057,83.142,83.254,34268.0
2020-02-24 13:50:00,96.6,96.62,96.38,96.43,33386.0,83.2454,83.2626,83.0558,83.0989,33386.0
2020-02-24 14:00:00,96.41,96.44,96.22,96.26,32738.0,83.0817,83.1075,82.9179,82.9524,32738.0
2020-02-24 14:10:00,96.28,96.28,95.97,96.04,40960.0,82.9696,82.9696,82.7025,82.7628,40960.0
2020-02-24 14:20:00,96.05,96.42,96.04,96.42,42852.0,82.7714,83.0903,82.7628,83.0903,42852.0
2020-02-24 14:30:00,96.44,96.46,96.32,96.38,28630.0,83.1075,83.1248,83.0041,83.0558,28630.0
2020-02-24 14:40:00,96.38,96.55,96.36,96.47,32755.0,83.0558,83.2023,83.0386,83.1334,32755.0
2020-02-24 14:50:00,96.47,96.62,96.42,96.59,33744.0,83.1334,83.2626,83.0903,83.2368,33744.0
2020-02-24 15:00:00,96.61,96.64,96.49,96.5,58806.0,83.254,83.2799,83.1506,83.1592,58806.0
2020-02-24 15:10:00,96.5,96.5,96.31,96.37,40728.0,83.1592,83.1592,82.9955,83.0472,40728.0
2020-02-24 15:20:00,96.37,96.45,96.23,96.23,50575.0,83.0472,83.1161,82.9266,82.9266,50575.0
2020-02-24 15:30:00,96.25,96.29,95.95,95.96,78066.0,82.9438,82.9783,82.6853,82.6939,78066.0
2020-02-24 15:40:00,95.98,96.12,95.87,96.11,85436.0,82.7111,82.8318,82.6163,82.8231,85436.0
2020-02-24 15:50:00,96.1,96.1,95.82,95.98,238583.0,82.8145,82.8145,82.5732,82.7111,238583.0
2020-02-25 09:30:00,96.24,96.61,96.16,96.35,72634.0,82.9352,83.254,82.8662,83.03,72634.0
2020-02-25 09:40:00,96.37,96.39,95.85,95.94,25910.0,83.0472,83.0644,82.5991,82.6767,25910.0
2020-02-25 09:50:00,95.91,96.09,95.61,95.61,43435.0,82.6508,82.8059,82.3923,82.3923,43435.0
2020-02-25 10:00:00,95.64,96.06,95.54,95.95,36680.0,82.4181,82.7801,82.3319,82.6853,36680.0
2020-02-25 10:10:00,95.96,95.97,95.74,95.83,32587.0,82.6939,82.7025,82.5043,82.5819,32587.0
2020-02-25 10:20:00,95.82,95.82,95.15,95.15,39311.0,82.5732,82.5732,81.9959,81.9959,39311.0
2020-02-25 10:30:00,95.14,95.41,95.01,95.4,51166.0,81.9872,82.2199,81.8752,82.2113,51166.0
2020-02-25 10:40:00,95.42,95.55,95.23,95.27,39547.0,82.2285,82.3406,82.0648,82.0993,39547.0
2020-02-25 10:50:00,95.26,95.26,94.84,95.22,38436.0,82.0907,82.0907,81.7287,82.0562,38436.0
2020-02-25 11:00:00,95.22,95.3,94.82,94.85,32749.0,82.0562,82.1251,81.7115,81.7373,32749.0
2020-02-25 11:10:00,94.88,95.05,94.55,94.6,30034.0,81.7632,81.9097,81.4788,81.5219,30034.0
2020-02-25 11:20:00,94.61,94.61,94.39,94.52,34085.0,81.5305,81.5305,81.3409,81.453,34085.0
2020-02-25 11:30:00,94.52,94.55,94.22,94.48,153031.0,81.453,81.4788,81.1944,81.4185,153031.0
2020-02-25 11:40:00,94.5,94.75,94.37,94.7,33111.0,81.4357,81.6512,81.3237,81.6081,33111.0
2020-02-25 11:50:00,94.7,94.77,94.47,94.54,25265.0,81.6081,81.6684,81.4099,81.4702,25265.0
2020-02-25 12:00:00,94.54,94.69,94.4,94.46,37024.0,81.4702,81.5995,81.3495,81.4013,37024.0
2020-02-25 12:10:00,94.47,94.56,94.19,94.21,23743.0,81.4099,81.4874,81.1686,81.1858,23743.0
2020-02-25 12:20:00,94.23,94.3,94.14,94.14,25293.0,81.2031,81.2634,81.1255,81.1255,25293.0
2020-02-25 12:30:00,94.12,94.15,93.98,94.09,49849.0,81.1083,81.1341,80.9876,81.0824,49849.0
2020-02-25 12:40:00,94.08,94.08,93.31,93.42,97133.0,81.0738,81.0738,80.4102,80.505,97133.0
2020-02-25 12:50:00,93.43,93.6,93.21,93.25,74869.0,80.5136,80.6601,80.3241,80.3585,74869.0
2020-02-25 13:00:00,93.24,93.39,93.0,93.33,57877.0,80.3499,80.4792,80.1431,80.4275,57877.0
2020-02-25 13:10:00,93.32,93.39,92.9,92.96,110376.0,80.4189,80.4792,80.0569,80.1086,110376.0
2020-02-25 13:20:00,92.95,93.19,92.95,93.09,27204.0,80.1,80.3068,80.1,80.2207,27204.0
2020-02-25 13:30:00,93.08,93.18,92.9,92.99,35493.0,80.212,80.2982,80.0569,80.1345,35493.0
2020-02-25 13:40:00,92.98,93.14,92.83,92.85,41370.0,80.1259,80.2637,79.9966,80.0138,41370.0
2020-02-25 13:50:00,92.85,93.01,92.55,92.56,35965.0,80.0138,80.1517,79.7553,79.7639,35965.0
2020-02-25 14:00:00,92.56,92.59,91.92,91.99,79417.0,79.7639,79.7898,79.2124,79.2727,79417.0
2020-02-25 14:10:00,91.98,92.49,91.95,92.23,55710.0,79.2641,79.7036,79.2383,79.4795,55710.0
2020-02-25 14:20:00,92.22,92.42,91.91,91.97,47331.0,79.4709,79.6433,79.2038,79.2555,47331.0
2020-02-25 14:30:00,91.99,92.12,91.76,91.86,62052.0,79.2727,79.3848,79.0745,79.1607,62052.0
2020-02-25 14:40:00,91.85,92.21,91.78,92.08,176054.0,79.1521,79.4623,79.0918,79.3503,176054.0
2020-02-25 14:50:00,92.08,92.47,92.01,92.16,121010.0,79.3503,79.6864,79.29,79.4192,121010.0
2020-02-25 15:00:00,92.2,92.68,92.2,92.57,149000.0,79.4537,79.8673,79.4537,79.7725,149000.0
2020-02-25 15:10:00,92.58,92.59,92.22,92.43,91179.0,79.7812,79.7898,79.4709,79.6519,91179.0
2020-02-25 15:20:00,92.44,92.47,91.91,92.26,99373.0,79.6605,79.6864,79.2038,79.5054,99373.0
2020-02-25 15:30:00,92.26,92.26,91.63,91.63,138454.0,79.5054,79.5054,78.9625,78.9625,138454.0
2020-02-25 15:40:00,91.62,92.07,91.62,91.87,232959.0,78.9539,79.3417,78.9539,79.1693,232959.0
2020-02-25 15:50:00,91.83,92.0,91.63,91.71,470722.0,79.1348,79.2813,78.9625,79.0314,470722.0
2020-02-26 09:30:00,92.0,92.45,91.77,92.43,80922.0,79.2813,79.6691,79.0831,79.6519,80922.0
2020-02-26 09:40:00,92.44,92.88,92.17,92.23,58832.0,79.6605,80.0397,79.4278,79.4795,58832.0
2020-02-26 09:50:00,92.21,92.34,91.75,92.03,50239.0,79.4623,79.5743,79.0659,79.3072,50239.0
2020-02-26 10:00:00,92.04,92.23,91.96,92.05,50234.0,79.3158,79.4795,79.2469,79.3244,50234.0
2020-02-26 10:10:00,92.05,92.45,91.83,92.44,45835.0,79.3244,79.6691,79.1348,79.6605,45835.0
2020-02-26 10:20:00,92.46,92.6,92.24,92.38,38656.0,79.6777,79.7984,79.4882,79.6088,38656.0
2020-02-26 10:30:00,92.4,92.67,92.36,92.63,51957.0,79.626,79.8587,79.5916,79.8242,51957.0
2020-02-26 10:40:00,92.66,93.1,92.65,93.07,48573.0,79.8501,80.2293,79.8415,80.2034,48573.0
2020-02-26 10:50:00,93.11,93.23,93.01,93.18,136067.0,80.2379,80.3413,80.1517,80.2982,136067.0
2020-02-26 11:00:00,93.19,93.29,92.85,92.88,35867.0,80.3068,80.393,80.0138,80.0397,35867.0
2020-02-26 11:10:00,92.89,93.19,92.81,93.11,183919.0,80.0483,80.3068,79.9794,80.2379,183919.0
2020-02-26 11:20:00,93.09,93.29,93.06,93.25,63599.0,80.2207,80.393,80.1948,80.3585,63599.0
2020-02-26 11:30:00,93.23,93.28,92.97,93.2,43179.0,80.3413,80.3844,80.1172,80.3154,43179.0
2020-02-26 11:40:00,93.19,93.32,93.09,93.27,32990.0,80.3068,80.4189,80.2207,80.3758,32990.0
2020-02-26 11:50:00,93.25,93.28,92.94,93.0,33396.0,80.3585,80.3844,80.0914,80.1431,33396.0
2020-02-26 12:00:00,93.01,93.03,92.44,92.49,141428.0,80.1517,80.1689,79.6605,79.7036,141428.0
2020-02-26 12:10:00,92.46,92.52,92.05,92.29,136221.0,79.6777,79.7295,79.3244,79.5312,136221.0
2020-02-26 12:20:00,92.27,92.4,92.09,92.15,68385.0,79.514,79.626,79.3589,79.4106,68385.0
2020-02-26 12:30:00,92.2,92.46,92.19,92.42,90622.0,79.4537,79.6777,79.4451,79.6433,90622.0
2020-02-26 12:40:00,92.41,92.81,92.39,92.67,57129.0,79.6347,79.9794,79.6174,79.8587,57129.0
2020-02-26 12:50:00,92.67,92.79,92.28,92.44,44918.0,79.8587,79.9621,79.5226,79.6605,44918.0
2020-02-26 13:00:00,92.48,92.66,92.35,92.35,24622.0,79.695,79.8501,79.583,79.583,24622.0
2020-02-26 13:10:00,92.37,92.54,92.32,92.37,30175.0,79.6002,79.7467,79.5571,79.6002,30175.0
2020-02-26 13:20:00,92.37,92.52,92.26,92.44,20562.0,79.6002,79.7295,79.5054,79.6605,20562.0
2020-02-26 13:30:00,92.42,92.44,91.63,91.63,40256.0,79.6433,79.6605,78.9625,78.9625,40256.0
2020-02-26 13:40:00,91.62,91.76,91.32,91.62,130071.0,78.9539,79.0745,78.6953,78.9539,130071.0
2020-02-26 13:50:00,91.62,91.73,91.02,91.1,37150.0,78.9539,79.0487,78.4368,78.5058,37150.0
2020-02-26 14:00:00,91.1,91.43,90.98,91.17,114683.0,78.5058,78.7901,78.4024,78.5661,114683.0
2020-02-26 14:10:00,91.19,91.56,91.09,91.29,72756.0,78.5833,78.9022,78.4971,78.6695,72756.0
2020-02-26 14:20:00,91.27,91.65,91.25,91.44,50658.0,78.6523,78.9797,78.635,78.7988,50658.0
2020-02-26 14:30:00,91.41,91.74,91.21,91.68,57775.0,78.7729,79.0573,78.6006,79.0056,57775.0
2020-02-26 14:40:00,91.68,91.73,91.3,91.5,46409.0,79.0056,79.0487,78.6781,78.8505,46409.0
2020-02-26 14:50:00,91.52,91.61,91.38,91.44,116095.0,78.8677,78.9453,78.7471,78.7988,116095.0
2020-02-26 15:00:00,91.47,91.78,91.47,91.69,40277.0,78.8246,79.0918,78.8246,79.0142,40277.0
2020-02-26 15:10:00,91.71,91.97,91.62,91.89,46776.0,79.0314,79.2555,78.9539,79.1865,46776.0
2020-02-26 15:20:00,91.95,91.96,91.49,91.61,100364.0,79.2383,79.2469,78.8418,78.9453,100364.0
2020-02-26 15:30:00,91.62,91.87,91.48,91.84,56716.0,78.9539,79.1693,78.8332,79.1435,56716.0
2020-02-26 15:40:00,91.85,91.86,91.61,91.63,108196.0,79.1521,79.1607,78.9453,78.9625,108196.0
2020-02-26 15:50:00,91.64,91.7,91.24,91.26,387173.0,78.9711,79.0228,78.6264,78.6436,387173.0
2020-02-27 09:30:00,90.6,90.74,89.82,90.46,191340.0,78.0749,78.1955,77.4027,77.9542,191340.0
2020-02-27 09:40:00,90.47,90.47,89.39,89.67,70686.0,77.9629,77.9629,77.0322,77.2735,70686.0
2020-02-27 09:50:00,89.68,90.1,89.52,89.59,77462.0,77.2821,77.644,77.1442,77.2045,77462.0
2020-02-27 10:00:00,89.6,89.93,89.55,89.82,84847.0,77.2131,77.4975,77.17,77.4027,84847.0
2020-02-27 10:10:00,89.84,89.84,89.34,89.35,179274.0,77.42,77.42,76.9891,76.9977,179274.0
2020-02-27 10:20:00,89.35,89.37,88.71,88.71,108857.0,76.9977,77.0149,76.4462,76.4462,108857.0
2020-02-27 10:30:00,88.76,88.88,88.14,88.59,114604.0,76.4893,76.5927,75.955,76.3428,114604.0
2020-02-27 10:40:00,88.56,89.23,88.5,89.18,47931.0,76.3169,76.8943,76.2652,76.8512,47931.0
2020-02-27 10:50:00,89.15,89.3,88.91,89.05,74115.0,76.8253,76.9546,76.6185,76.7392,74115.0
2020-02-27 11:00:00,89.05,89.35,88.91,89.24,95168.0,76.7392,76.9977,76.6185,76.9029,95168.0
2020-02-27 11:10:00,89.24,89.55,88.79,89.55,49995.0,76.9029,77.17,76.5151,77.17,49995.0
2020-02-27 11:20:00,89.52,89.59,89.0,89.34,71461.0,77.1442,77.2045,76.6961,76.9891,71461.0
2020-02-27 11:30:00,89.33,89.5,89.02,89.21,69924.0,76.9805,77.127,76.7133,76.877,69924.0
2020-02-27 11:40:00,89.22,89.56,89.05,89.47,112345.0,76.8857,77.1787,76.7392,77.1011,112345.0
2020-02-27 11:50:00,89.44,89.79,89.32,89.71,31961.0,77.0753,77.3769,76.9718,77.3079,31961.0
2020-02-27 12:00:00,89.69,90.02,89.63,90.0,67748.0,77.2907,77.5751,77.239,77.5578,67748.0
2020-02-27 12:10:00,89.98,90.52,89.97,90.46,42203.0,77.5406,78.0059,77.532,77.9542,42203.0
2020-02-27 12:20:00,90.44,90.44,89.94,90.33,53953.0,77.937,77.937,77.5061,77.8422,53953.0
2020-02-27 12:30:00,90.32,90.77,90.28,90.75,47909.0,77.8336,78.2214,77.7991,78.2041,47909.0
2020-02-27 12:40:00,90.71,90.72,90.35,90.44,30735.0,78.1697,78.1783,77.8594,77.937,30735.0
2020-02-27 12:50:00,90.48,90.57,90.23,90.25,45887.0,77.9715,78.049,77.756,77.7733,45887.0
2020-02-27 13:00:00,90.25,90.69,90.2,90.65,44807.0,77.7733,78.1524,77.7302,78.118,44807.0
2020-02-27 13:10:00,90.68,90.81,90.35,90.42,28484.0,78.1438,78.2559,77.8594,77.9198,28484.0
2020-02-27 13:20:00,90.44,90.46,90.17,90.22,40672.0,77.937,77.9542,77.7043,77.7474,40672.0
2020-02-27 13:30:00,90.18,90.28,89.6,89.64,27450.0,77.7129,77.7991,77.2131,77.2476,27450.0
2020-02-27 13:40:00,89.64,89.74,89.25,89.52,66800.0,77.2476,77.3338,76.9115,77.1442,66800.0
2020-02-27 13:50:00,89.53,89.96,89.48,89.67,139550.0,77.1528,77.5234,77.1097,77.2735,139550.0
2020-02-27 14:00:00,89.64,89.67,89.1,89.12,165574.0,77.2476,77.2735,76.7823,76.7995,165574.0
2020-02-27 14:10:00,89.11,89.26,88.82,88.82,33355.0,76.7909,76.9201,76.541,76.541,33355.0
2020-02-27 14:20:00,88.9,89.36,88.74,89.31,32645.0,76.6099,77.0063,76.472,76.9632,32645.0
2020-02-27 14:30:00,89.3,89.31,88.84,88.85,39384.0,76.9546,76.9632,76.5582,76.5668,39384.0
2020-02-27 14:40:00,88.86,88.89,88.53,88.79,45094.0,76.5754,76.6013,76.2911,76.5151,45094.0
2020-02-27 14:50:00,88.8,88.9,88.47,88.48,42974.0,76.5237,76.6099,76.2394,76.248,42974.0
2020-02-27 15:00:00,88.48,88.65,88.15,88.64,81532.0,76.248,76.3945,75.9636,76.3858,81532.0
2020-02-27 15:10:00,88.64,88.86,88.5,88.51,86954.0,76.3858,76.5754,76.2652,76.2738,86954.0
2020-02-27 15:20:00,88.51,88.75,88.16,88.16,104718.0,76.2738,76.4806,75.9722,75.9722,104718.0
2020-02-27 15:30:00,88.18,88.23,87.71,87.74,135238.0,75.9894,76.0325,75.5844,75.6103,135238.0
2020-02-27 15:40:00,87.74,87.87,87.55,87.75,148066.0,75.6103,75.7223,75.4465,75.6189,148066.0
2020-02-27 15:50:00,87.72,87.75,86.67,86.67,447575.0,75.593,75.6189,74.6882,74.6882,447575.0
2020-02-28 09:30:00,84.42,84.8,84.23,84.58,187372.0,72.7492,73.0767,72.5855,72.8871,187372.0
2020-02-28 09:40:00,84.59,84.8,82.77,82.87,105133.0,72.8957,73.0767,71.3274,71.4135,105133.0
2020-02-28 09:50:00,82.91,83.05,81.37,81.94,196565.0,71.448,71.5686,70.1209,70.6121,196565.0
2020-02-28 10:00:00,81.77,82.06,80.94,81.99,150768.0,70.4656,70.7155,69.7503,70.6552,150768.0
2020-02-28 10:10:00,81.93,82.32,81.62,82.02,233337.0,70.6035,70.9396,70.3363,70.681,233337.0
2020-02-28 10:20:00,82.0,82.4,81.61,81.63,91218.0,70.6638,71.0085,70.3277,70.345,91218.0
2020-02-28 10:30:00,81.6,82.53,81.51,82.33,81444.0,70.3191,71.1205,70.2415,70.9482,81444.0
2020-02-28 10:40:00,82.34,82.47,81.75,82.12,131995.0,70.9568,71.0688,70.4484,70.7672,131995.0
2020-02-28 10:50:00,82.07,83.0,82.03,82.56,74353.0,70.7241,71.5256,70.6897,71.1464,74353.0
2020-02-28 11:00:00,82.54,82.61,81.93,82.34,141066.0,71.1292,71.1895,70.6035,70.9568,141066.0
2020-02-28 11:10:00,82.35,83.42,82.35,83.41,116830.0,70.9654,71.8875,70.9654,71.8789,116830.0
2020-02-28 11:20:00,83.39,83.64,83.06,83.59,83066.0,71.8616,72.0771,71.5773,72.034,83066.0
2020-02-28 11:30:00,83.55,84.28,83.45,84.23,93611.0,71.9995,72.6286,71.9133,72.5855,93611.0
2020-02-28 11:40:00,84.22,84.97,83.89,84.03,79133.0,72.5769,73.2232,72.2925,72.4132,79133.0
2020-02-28 11:50:00,84.09,84.26,83.48,83.79,99389.0,72.4649,72.6114,71.9392,72.2063,99389.0
2020-02-28 12:00:00,83.84,84.37,83.25,83.94,112327.0,72.2494,72.7062,71.741,72.3356,112327.0
2020-02-28 12:10:00,83.94,84.27,83.64,84.27,53237.0,72.3356,72.62,72.0771,72.62,53237.0
2020-02-28 12:20:00,84.18,84.64,84.18,84.63,69541.0,72.5424,72.9388,72.5424,72.9302,69541.0
2020-02-28 12:30:00,84.69,85.05,84.4,84.86,56194.0,72.9819,73.2922,72.732,73.1284,56194.0
2020-02-28 12:40:00,84.84,85.2,84.32,84.4,53012.0,73.1112,73.4214,72.6631,72.732,53012.0
2020-02-28 12:50:00,84.43,85.1,84.42,84.96,41533.0,72.7579,73.3352,72.7492,73.2146,41533.0
2020-02-28 13:00:00,85.0,85.15,84.34,84.92,63841.0,73.2491,73.3783,72.6803,73.1801,63841.0
2020-02-28 13:10:00,84.88,84.92,84.23,84.68,124878.0,73.1457,73.1801,72.5855,72.9733,124878.0
2020-02-28 13:20:00,84.7,84.93,84.49,84.79,71940.0,72.9905,73.1887,72.8096,73.0681,71940.0
2020-02-28 13:30:00,84.72,84.78,84.11,84.37,125486.0,73.0078,73.0595,72.4821,72.7062,125486.0
2020-02-28 13:40:00,84.35,84.54,83.82,84.21,206344.0,72.6889,72.8527,72.2322,72.5683,206344.0
2020-02-28 13:50:00,84.22,84.29,83.87,83.99,52835.0,72.5769,72.6372,72.2753,72.3787,52835.0
2020-02-28 14:00:00,84.0,84.0,83.19,83.26,129090.0,72.3873,72.3873,71.6893,71.7496,129090.0
2020-02-28 14:10:00,83.27,84.04,83.26,84.0,85898.0,71.7582,72.4218,71.7496,72.3873,85898.0
2020-02-28 14:20:00,84.01,84.42,83.66,83.99,60928.0,72.3959,72.7492,72.0943,72.3787,60928.0
2020-02-28 14:30:00,84.01,84.76,83.86,84.2,63177.0,72.3959,73.0422,72.2667,72.5597,63177.0
2020-02-28 14:40:00,84.14,85.17,84.07,84.45,56745.0,72.508,73.3956,72.4476,72.7751,56745.0
2020-02-28 14:50:00,84.46,84.64,84.22,84.46,65394.0,72.7837,72.9388,72.5769,72.7837,65394.0
2020-02-28 15:00:00,84.35,84.5,83.7,83.99,80362.0,72.6889,72.8182,72.1288,72.3787,80362.0
2020-02-28 15:10:00,83.95,84.55,83.75,84.28,76329.0,72.3442,72.8613,72.1719,72.6286,76329.0
2020-02-28 15:20:00,84.32,84.32,83.19,83.19,88624.0,72.6631,72.6631,71.6893,71.6893,88624.0
2020-02-28 15:30:00,83.17,83.76,83.1,83.36,164585.0,71.6721,72.1805,71.6117,71.8358,164585.0
2020-02-28 15:40:00,83.37,83.67,82.75,83.61,160820.0,71.8444,72.1029,71.3101,72.0512,160820.0
2020-02-28 15:50:00,83.61,84.47,83.28,84.34,542134.0,72.0512,72.7923,71.7668,72.6803,542134.0
2020-03-02 09:30:00,84.7,86.2,84.63,85.02,168461.0,72.9905,74.2832,72.9302,73.2663,168461.0
2020-03-02 09:40:00,84.95,85.95,84.9,85.25,98392.0,73.206,74.0677,73.1629,73.4645,98392.0
2020-03-02 09:50:00,85.24,85.42,83.73,83.99,127093.0,73.4559,73.611,72.1546,72.3787,127093.0
2020-03-02 10:00:00,83.88,84.61,83.88,83.95,69220.0,72.2839,72.913,72.2839,72.3442,69220.0
2020-03-02 10:10:00,84.03,84.26,83.82,84.05,62099.0,72.4132,72.6114,72.2322,72.4304,62099.0
2020-03-02 10:20:00,84.05,84.45,83.5,84.45,36604.0,72.4304,72.7751,71.9564,72.7751,36604.0
2020-03-02 10:30:00,84.49,84.57,84.03,84.49,59450.0,72.8096,72.8785,72.4132,72.8096,59450.0
2020-03-02 10:40:00,84.58,85.13,84.52,85.13,66111.0,72.8871,73.3611,72.8354,73.3611,66111.0
2020-03-02 10:50:00,85.11,85.5,85.11,85.2,79645.0,73.3439,73.6799,73.3439,73.4214,79645.0
2020-03-02 11:00:00,85.2,85.77,85.19,85.55,113795.0,73.4214,73.9126,73.4128,73.723,113795.0
2020-03-02 11:10:00,85.53,86.36,85.53,85.97,40946.0,73.7058,74.4211,73.7058,74.085,40946.0
2020-03-02 11:20:00,86.03,86.59,85.99,86.4,64370.0,74.1367,74.6193,74.1022,74.4555,64370.0
2020-03-02 11:30:00,86.39,86.55,86.08,86.4,53383.0,74.4469,74.5848,74.1798,74.4555,53383.0
2020-03-02 11:40:00,86.35,86.41,86.02,86.08,65849.0,74.4124,74.4641,74.1281,74.1798,65849.0
2020-03-02 11:50:00,86.09,86.63,86.07,86.47,44290.0,74.1884,74.6537,74.1711,74.5158,44290.0
2020-03-02 12:00:00,86.49,86.89,86.49,86.63,45314.0,74.5331,74.8778,74.5331,74.6537,45314.0
2020-03-02 12:10:00,86.65,86.73,86.37,86.57,89547.0,74.671,74.7399,74.4297,74.602,89547.0
2020-03-02 12:20:00,86.56,86.61,86.23,86.48,43746.0,74.5934,74.6365,74.309,74.5245,43746.0
2020-03-02 12:30:00,86.5,86.92,86.5,86.79,52739.0,74.5417,74.9036,74.5417,74.7916,52739.0
2020-03-02 12:40:00,86.86,86.9,86.49,86.51,32286.0,74.8519,74.8864,74.5331,74.5503,32286.0
2020-03-02 12:50:00,86.55,86.81,86.46,86.57,30546.0,74.5848,74.8088,74.5072,74.602,30546.0
2020-03-02 13:00:00,86.55,86.74,86.31,86.42,29406.0,74.5848,74.7485,74.378,74.4728,29406.0
2020-03-02 13:10:00,86.45,86.56,86.01,86.09,19978.0,74.4986,74.5934,74.1194,74.1884,19978.0
2020-03-02 13:20:00,86.13,86.28,85.93,86.24,32384.0,74.2228,74.3521,74.0505,74.3176,32384.0
2020-03-02 13:30:00,86.25,86.81,86.08,86.81,35294.0,74.3263,74.8088,74.1798,74.8088,35294.0
2020-03-02 13:40:00,86.85,86.85,86.37,86.53,33249.0,74.8433,74.8433,74.4297,74.5675,33249.0
2020-03-02 13:50:00,86.5,86.97,86.28,86.97,30559.0,74.5417,74.9467,74.3521,74.9467,30559.0
2020-03-02 14:00:00,86.93,87.11,86.74,86.81,76322.0,74.9122,75.0674,74.7485,74.8088,76322.0
2020-03-02 14:10:00,86.82,86.84,86.43,86.56,41935.0,74.8175,74.8347,74.4814,74.5934,41935.0
2020-03-02 14:20:00,86.57,86.68,86.2,86.2,39720.0,74.602,74.6968,74.2832,74.2832,39720.0
2020-03-02 14:30:00,86.23,86.32,85.56,85.64,67565.0,74.309,74.3866,73.7316,73.8006,67565.0
2020-03-02 14:40:00,85.58,85.75,85.25,85.64,89627.0,73.7489,73.8954,73.4645,73.8006,89627.0
2020-03-02 14:50:00,85.65,85.78,85.34,85.47,58766.0,73.8092,73.9212,73.5421,73.6541,58766.0
2020-03-02 15:00:00,85.46,86.02,85.39,85.91,56810.0,73.6455,74.1281,73.5851,74.0333,56810.0
2020-03-02 15:10:00,85.94,86.25,85.83,86.04,55958.0,74.0591,74.3263,73.9643,74.1453,55958.0
2020-03-02 15:20:00,86.03,86.64,86.03,86.56,54331.0,74.1367,74.6623,74.1367,74.5934,54331.0
2020-03-02 15:30:00,86.6,87.01,86.43,86.98,99175.0,74.6279,74.9812,74.4814,74.9553,99175.0
2020-03-02 15:40:00,86.96,87.45,86.78,87.38,116692.0,74.9381,75.3604,74.783,75.3,116692.0
2020-03-02 15:50:00,87.41,88.27,87.32,88.26,458956.0,75.3259,76.067,75.2483,76.0584,458956.0
2020-03-03 09:30:00,88.63,88.8,87.74,88.35,157413.0,76.3772,76.5237,75.6103,76.1359,157413.0
2020-03-03 09:40:00,88.34,88.73,88.13,88.59,72481.0,76.1273,76.4634,75.9464,76.3428,72481.0
2020-03-03 09:50:00,88.54,88.59,87.68,88.51,71082.0,76.2997,76.3428,75.5586,76.2738,71082.0
2020-03-03 10:00:00,88.41,91.41,88.4,90.75,142959.0,76.1876,78.7729,76.179,78.2041,142959.0
2020-03-03 10:10:00,90.73,90.86,89.43,89.79,72103.0,78.1869,78.2989,77.0666,77.3769,72103.0
2020-03-03 10:20:00,89.74,91.01,89.73,90.57,99337.0,77.3338,78.4282,77.3252,78.049,99337.0
2020-03-03 10:30:00,90.53,91.28,90.25,91.18,131417.0,78.0146,78.6609,77.7733,78.5747,131417.0
2020-03-03 10:40:00,91.27,91.46,90.45,90.62,107596.0,78.6523,78.816,77.9456,78.0921,107596.0
2020-03-03 10:50:00,90.62,91.16,90.27,90.96,68890.0,78.0921,78.5575,77.7905,78.3851,68890.0
2020-03-03 11:00:00,90.9,91.15,90.5,90.59,100457.0,78.3334,78.5489,77.9887,78.0663,100457.0
2020-03-03 11:10:00,90.59,90.63,89.59,89.83,153691.0,78.0663,78.1007,77.2045,77.4113,153691.0
2020-03-03 11:20:00,89.88,89.88,88.21,89.09,92690.0,77.4544,77.4544,76.0153,76.7736,92690.0
2020-03-03 11:30:00,88.95,90.07,88.95,90.07,92318.0,76.653,77.6182,76.653,77.6182,92318.0
2020-03-03 11:40:00,90.07,90.16,89.43,89.59,69996.0,77.6182,77.6957,77.0666,77.2045,69996.0
2020-03-03 11:50:00,89.56,90.65,89.54,90.63,46665.0,77.1787,78.118,77.1614,78.1007,46665.0
2020-03-03 12:00:00,90.68,91.35,90.39,91.3,80870.0,78.1438,78.7212,77.8939,78.6781,80870.0
2020-03-03 12:10:00,91.29,91.59,90.12,90.4,107447.0,78.6695,78.928,77.6612,77.9025,107447.0
2020-03-03 12:20:00,90.36,90.68,90.06,90.26,35728.0,77.8681,78.1438,77.6095,77.7819,35728.0
2020-03-03 12:30:00,90.31,90.36,90.05,90.36,47423.0,77.825,77.8681,77.6009,77.8681,47423.0
2020-03-03 12:40:00,90.3,90.53,90.01,90.4,27575.0,77.8164,78.0146,77.5665,77.9025,27575.0
2020-03-03 12:50:00,90.34,90.38,89.96,90.2,34290.0,77.8508,77.8853,77.5234,77.7302,34290.0
2020-03-03 13:00:00,90.13,90.22,89.92,90.02,41437.0,77.6699,77.7474,77.4889,77.5751,41437.0
2020-03-03 13:10:00,90.02,90.2,89.82,89.92,34534.0,77.5751,77.7302,77.4027,77.4889,34534.0
2020-03-03 13:20:00,89.99,90.15,89.39,89.73,44402.0,77.5492,77.6871,77.0322,77.3252,44402.0
2020-03-03 13:30:00,89.7,89.95,89.35,89.7,28018.0,77.2993,77.5147,76.9977,77.2993,28018.0
2020-03-03 13:40:00,89.71,89.75,89.04,89.07,36208.0,77.3079,77.3424,76.7306,76.7564,36208.0
2020-03-03 13:50:00,89.14,89.33,88.96,89.03,28086.0,76.8167,76.9805,76.6616,76.7219,28086.0
2020-03-03 14:00:00,89.04,89.34,88.15,88.19,57524.0,76.7306,76.9891,75.9636,75.9981,57524.0
2020-03-03 14:10:00,88.2,89.01,88.17,88.19,50775.0,76.0067,76.7047,75.9808,75.9981,50775.0
2020-03-03 14:20:00,88.21,89.2,88.07,89.17,37108.0,76.0153,76.8684,75.8946,76.8426,37108.0
2020-03-03 14:30:00,89.2,89.29,88.49,88.5,72991.0,76.8684,76.946,76.2566,76.2652,72991.0
2020-03-03 14:40:00,88.57,89.45,88.39,89.3,73466.0,76.3255,77.0839,76.1704,76.9546,73466.0
2020-03-03 14:50:00,89.28,89.65,88.95,89.25,58886.0,76.9374,77.2562,76.653,76.9115,58886.0
2020-03-03 15:00:00,89.36,90.0,89.2,89.72,91971.0,77.0063,77.5578,76.8684,77.3165,91971.0
2020-03-03 15:10:00,89.76,90.65,89.64,90.39,66925.0,77.351,78.118,77.2476,77.8939,66925.0
2020-03-03 15:20:00,90.4,90.48,89.52,90.45,81138.0,77.9025,77.9715,77.1442,77.9456,81138.0
2020-03-03 15:30:00,90.39,90.39,88.63,88.67,196631.0,77.8939,77.8939,76.3772,76.4117,196631.0
2020-03-03 15:40:00,88.6,90.35,88.56,89.7,111916.0,76.3514,77.8594,76.3169,77.2993,111916.0
2020-03-03 15:50:00,89.74,90.0,88.83,89.39,361772.0,77.3338,77.5578,76.5496,77.0322,361772.0
2020-03-04 09:30:00,90.23,91.88,90.19,91.16,153246.0,77.756,79.1779,77.7216,78.5575,153246.0
2020-03-04 09:40:00,91.13,92.1,91.13,91.51,53479.0,78.5316,79.3675,78.5316,78.8591,53479.0
2020-03-04 09:50:00,91.49,91.95,91.3,91.64,36139.0,78.8418,79.2383,78.6781,78.9711,36139.0
2020-03-04 10:00:00,91.63,91.93,91.09,91.86,98288.0,78.9625,79.221,78.4971,79.1607,98288.0
2020-03-04 10:10:00,91.86,92.53,91.65,92.53,72292.0,79.1607,79.7381,78.9797,79.7381,72292.0
2020-03-04 10:20:00,92.47,93.07,92.34,92.64,161652.0,79.6864,80.2034,79.5743,79.8329,161652.0
2020-03-04 10:30:00,92.64,92.66,92.14,92.28,62220.0,79.8329,79.8501,79.402,79.5226,62220.0
2020-03-04 10:40:00,92.24,92.47,91.92,92.34,41674.0,79.4882,79.6864,79.2124,79.5743,41674.0
2020-03-04 10:50:00,92.41,92.7,92.32,92.44,77983.0,79.6347,79.8846,79.5571,79.6605,77983.0
2020-03-04 11:00:00,92.44,92.66,92.16,92.37,69663.0,79.6605,79.8501,79.4192,79.6002,69663.0
2020-03-04 11:10:00,92.36,92.45,92.07,92.17,39799.0,79.5916,79.6691,79.3417,79.4278,39799.0
2020-03-04 11:20:00,92.17,92.34,91.97,92.34,40550.0,79.4278,79.5743,79.2555,79.5743,40550.0
2020-03-04 11:30:00,92.38,92.58,91.99,92.08,48590.0,79.6088,79.7812,79.2727,79.3503,48590.0
2020-03-04 11:40:00,92.06,92.21,91.8,91.87,49752.0,79.333,79.4623,79.109,79.1693,49752.0
2020-03-04 11:50:00,91.9,92.09,91.71,91.93,26735.0,79.1952,79.3589,79.0314,79.221,26735.0
2020-03-04 12:00:00,91.95,92.18,91.76,91.87,23968.0,79.2383,79.4365,79.0745,79.1693,23968.0
2020-03-04 12:10:00,91.9,92.22,91.86,92.08,35317.0,79.1952,79.4709,79.1607,79.3503,35317.0
2020-03-04 12:20:00,92.1,92.48,92.07,92.45,41774.0,79.3675,79.695,79.3417,79.6691,41774.0
2020-03-04 12:30:00,92.46,92.73,92.44,92.63,21541.0,79.6777,79.9104,79.6605,79.8242,21541.0
2020-03-04 12:40:00,92.61,92.71,92.44,92.71,64199.0,79.807,79.8932,79.6605,79.8932,64199.0
2020-03-04 12:50:00,92.67,92.88,92.63,92.83,18515.0,79.8587,80.0397,79.8242,79.9966,18515.0
2020-03-04 13:00:00,92.87,93.15,92.86,93.01,24060.0,80.0311,80.2724,80.0224,80.1517,24060.0
2020-03-04 13:10:00,93.0,93.25,92.76,93.24,40240.0,80.1431,80.3585,79.9363,80.3499,40240.0
2020-03-04 13:20:00,93.24,93.31,93.07,93.12,31495.0,80.3499,80.4102,80.2034,80.2465,31495.0
2020-03-04 13:30:00,93.13,93.29,92.99,93.05,31766.0,80.2551,80.393,80.1345,80.1862,31766.0
2020-03-04 13:40:00,93.05,93.17,92.95,93.13,40088.0,80.1862,80.2896,80.1,80.2551,40088.0
2020-03-04 13:50:00,93.13,93.33,93.08,93.11,42427.0,80.2551,80.4275,80.212,80.2379,42427.0
2020-03-04 14:00:00,93.11,93.2,92.93,93.16,49451.0,80.2379,80.3154,80.0828,80.281,49451.0
2020-03-04 14:10:00,93.16,93.48,93.16,93.44,53130.0,80.281,80.5567,80.281,80.5223,53130.0
2020-03-04 14:20:00,93.45,93.71,93.32,93.51,73770.0,80.5309,80.7549,80.4189,80.5826,73770.0
2020-03-04 14:30:00,93.47,93.61,93.28,93.39,34480.0,80.5481,80.6688,80.3844,80.4792,34480.0
2020-03-04 14:40:00,93.37,93.53,93.2,93.43,65462.0,80.4619,80.5998,80.3154,80.5136,65462.0
2020-03-04 14:50:00,93.43,93.51,93.11,93.16,57290.0,80.5136,80.5826,80.2379,80.281,57290.0
2020-03-04 15:00:00,93.15,93.42,93.12,93.12,39384.0,80.2724,80.505,80.2465,80.2465,39384.0
2020-03-04 15:10:00,93.16,93.47,93.03,93.08,74861.0,80.281,80.5481,80.1689,80.212,74861.0
2020-03-04 15:20:00,93.13,93.59,93.1,93.52,48509.0,80.2551,80.6515,80.2293,80.5912,48509.0
2020-03-04 15:30:00,93.54,94.35,93.54,94.15,79485.0,80.6084,81.3065,80.6084,81.1341,79485.0
2020-03-04 15:40:00,94.15,94.16,93.48,93.65,77499.0,81.1341,81.1427,80.5567,80.7032,77499.0
2020-03-04 15:50:00,93.65,94.47,93.65,94.38,278601.0,80.7032,81.4099,80.7032,81.3323,278601.0
2020-03-05 09:30:00,92.1,92.61,91.55,92.61,82103.0,79.3675,79.807,78.8936,79.807,82103.0
2020-03-05 09:40:00,92.46,92.86,92.32,92.5,56419.0,79.6777,80.0224,79.5571,79.7122,56419.0
2020-03-05 09:50:00,92.36,92.49,91.21,91.51,35594.0,79.5916,79.7036,78.6006,78.8591,35594.0
2020-03-05 10:00:00,91.51,91.62,91.26,91.56,27569.0,78.8591,78.9539,78.6436,78.9022,27569.0
2020-03-05 10:10:00,91.51,91.86,91.5,91.85,74057.0,78.8591,79.1607,78.8505,79.1521,74057.0
2020-03-05 10:20:00,91.8,91.93,91.22,91.43,25436.0,79.109,79.221,78.6092,78.7901,25436.0
2020-03-05 10:30:00,91.49,91.7,91.35,91.35,25610.0,78.8418,79.0228,78.7212,78.7212,25610.0
2020-03-05 10:40:00,91.42,91.5,91.14,91.26,20688.0,78.7815,78.8505,78.5402,78.6436,20688.0
2020-03-05 10:50:00,91.28,91.68,91.22,91.49,21305.0,78.6609,79.0056,78.6092,78.8418,21305.0
2020-03-05 11:00:00,91.5,91.95,91.45,91.87,17444.0,78.8505,79.2383,78.8074,79.1693,17444.0
2020-03-05 11:10:00,91.87,91.87,91.66,91.67,18477.0,79.1693,79.1693,78.9883,78.997,18477.0
2020-03-05 11:20:00,91.67,91.72,91.32,91.46,44797.0,78.997,79.04,78.6953,78.816,44797.0
2020-03-05 11:30:00,91.34,91.45,90.54,90.54,28825.0,78.7126,78.8074,78.0232,78.0232,28825.0
2020-03-05 11:40:00,90.54,90.63,90.28,90.6,31382.0,78.0232,78.1007,77.7991,78.0749,31382.0
2020-03-05 11:50:00,90.68,90.68,90.22,90.35,36203.0,78.1438,78.1438,77.7474,77.8594,36203.0
2020-03-05 12:00:00,90.37,90.53,90.02,90.12,19568.0,77.8767,78.0146,77.5751,77.6612,19568.0
2020-03-05 12:10:00,90.15,90.21,89.78,89.83,19636.0,77.6871,77.7388,77.3682,77.4113,19636.0
2020-03-05 12:20:00,89.88,89.93,89.56,89.77,20639.0,77.4544,77.4975,77.1787,77.3596,20639.0
2020-03-05 12:30:00,89.75,89.91,89.36,89.37,18787.0,77.3424,77.4803,77.0063,77.0149,18787.0
2020-03-05 12:40:00,89.44,89.45,88.65,89.07,33993.0,77.0753,77.0839,76.3945,76.7564,33993.0
2020-03-05 12:50:00,89.05,89.24,88.94,89.04,28298.0,76.7392,76.9029,76.6444,76.7306,28298.0
2020-03-05 13:00:00,89.05,89.26,88.96,89.18,50742.0,76.7392,76.9201,76.6616,76.8512,50742.0
2020-03-05 13:10:00,89.15,89.47,88.98,89.1,67319.0,76.8253,77.1011,76.6788,76.7823,67319.0
2020-03-05 13:20:00,89.1,89.73,89.08,89.7,46004.0,76.7823,77.3252,76.765,77.2993,46004.0
2020-03-05 13:30:00,89.72,90.08,89.6,89.8,25498.0,77.3165,77.6268,77.2131,77.3855,25498.0
2020-03-05 13:40:00,89.83,89.98,89.59,89.98,31115.0,77.4113,77.5406,77.2045,77.5406,31115.0
2020-03-05 13:50:00,89.99,90.04,89.52,89.71,45568.0,77.5492,77.5923,77.1442,77.3079,45568.0
2020-03-05 14:00:00,89.72,89.75,89.26,89.34,46543.0,77.3165,77.3424,76.9201,76.9891,46543.0
2020-03-05 14:10:00,89.3,89.75,89.3,89.39,36828.0,76.9546,77.3424,76.9546,77.0322,36828.0
2020-03-05 14:20:00,89.39,89.4,88.95,89.15,45947.0,77.0322,77.0408,76.653,76.8253,45947.0
2020-03-05 14:30:00,89.19,89.71,89.14,89.69,30660.0,76.8598,77.3079,76.8167,77.2907,30660.0
2020-03-05 14:40:00,89.68,89.81,89.49,89.75,29217.0,77.2821,77.3941,77.1183,77.3424,29217.0
2020-03-05 14:50:00,89.83,89.9,89.34,89.51,38339.0,77.4113,77.4717,76.9891,77.1356,38339.0
2020-03-05 15:00:00,89.51,89.56,89.11,89.42,48227.0,77.1356,77.1787,76.7909,77.058,48227.0
2020-03-05 15:10:00,89.46,89.54,88.8,88.97,61064.0,77.0925,77.1614,76.5237,76.6702,61064.0
2020-03-05 15:20:00,88.93,89.04,88.6,88.91,40318.0,76.6358,76.7306,76.3514,76.6185,40318.0
2020-03-05 15:30:00,88.91,89.81,88.87,89.3,56691.0,76.6185,77.3941,76.5841,76.9546,56691.0
2020-03-05 15:40:00,89.3,89.41,88.89,89.31,87419.0,76.9546,77.0494,76.6013,76.9632,87419.0
2020-03-05 15:50:00,89.2,89.93,89.17,89.72,237664.0,76.8684,77.4975,76.8426,77.3165,237664.0
2020-03-06 09:30:00,86.35,86.4,85.02,85.21,214866.0,74.4124,74.4555,73.2663,73.43,214866.0
2020-03-06 09:40:00,85.21,85.5,84.78,84.81,102657.0,73.43,73.6799,73.0595,73.0853,102657.0
2020-03-06 09:50:00,84.71,84.98,84.26,84.8,151083.0,72.9992,73.2318,72.6114,73.0767,151083.0
2020-03-06 10:00:00,84.84,85.06,84.13,84.13,235451.0,73.1112,73.3008,72.4993,72.4993,235451.0
2020-03-06 10:10:00,84.16,85.53,84.09,85.18,96830.0,72.5252,73.7058,72.4649,73.4042,96830.0
2020-03-06 10:20:00,85.18,85.25,84.79,84.97,143936.0,73.4042,73.4645,73.0681,73.2232,143936.0
2020-03-06 10:30:00,84.94,85.62,84.53,85.59,162540.0,73.1974,73.7834,72.844,73.7575,162540.0
2020-03-06 10:40:00,85.57,86.07,85.48,86.07,59213.0,73.7403,74.1711,73.6627,74.1711,59213.0
2020-03-06 10:50:00,86.05,86.29,85.85,85.85,59656.0,74.1539,74.3607,73.9816,73.9816,59656.0
2020-03-06 11:00:00,85.85,85.88,85.23,85.23,88548.0,73.9816,74.0074,73.4473,73.4473,88548.0
2020-03-06 11:10:00,85.16,85.37,85.16,85.31,209690.0,73.3869,73.5679,73.3869,73.5162,209690.0
2020-03-06 11:20:00,85.3,85.36,85.1,85.19,88515.0,73.5076,73.5593,73.3352,73.4128,88515.0
2020-03-06 11:30:00,85.26,85.35,84.78,85.08,51569.0,73.4731,73.5507,73.0595,73.318,51569.0
2020-03-06 11:40:00,85.13,85.13,84.35,84.39,35081.0,73.3611,73.3611,72.6889,72.7234,35081.0
2020-03-06 11:50:00,84.35,85.0,84.35,84.86,33903.0,72.6889,73.2491,72.6889,73.1284,33903.0
2020-03-06 12:00:00,84.88,84.91,84.45,84.59,41195.0,73.1457,73.1715,72.7751,72.8957,41195.0
2020-03-06 12:10:00,84.53,84.68,84.28,84.29,33106.0,72.844,72.9733,72.6286,72.6372,33106.0
2020-03-06 12:20:00,84.28,84.52,83.92,84.0,63205.0,72.6286,72.8354,72.3184,72.3873,63205.0
2020-03-06 12:30:00,84.02,84.87,83.94,84.54,68144.0,72.4045,73.137,72.3356,72.8527,68144.0
2020-03-06 12:40:00,84.53,84.66,84.33,84.35,39602.0,72.844,72.9561,72.6717,72.6889,39602.0
2020-03-06 12:50:00,84.32,84.34,84.02,84.19,50692.0,72.6631,72.6803,72.4045,72.551,50692.0
2020-03-06 13:00:00,84.23,84.82,84.14,84.54,34346.0,72.5855,73.0939,72.508,72.8527,34346.0
2020-03-06 13:10:00,84.56,84.84,84.46,84.67,38540.0,72.8699,73.1112,72.7837,72.9647,38540.0
2020-03-06 13:20:00,84.71,85.13,84.71,84.74,27930.0,72.9992,73.3611,72.9992,73.025,27930.0
2020-03-06 13:30:00,84.74,84.86,84.32,84.56,26120.0,73.025,73.1284,72.6631,72.8699,26120.0
2020-03-06 13:40:00,84.54,84.64,83.98,84.07,37127.0,72.8527,72.9388,72.3701,72.4476,37127.0
2020-03-06 13:50:00,84.03,84.16,83.76,83.92,44019.0,72.4132,72.5252,72.1805,72.3184,44019.0
2020-03-06 14:00:00,83.9,83.93,83.64,83.67,47505.0,72.3011,72.327,72.0771,72.1029,47505.0
2020-03-06 14:10:00,83.7,83.89,83.54,83.55,51728.0,72.1288,72.2925,71.9909,71.9995,51728.0
2020-03-06 14:20:00,83.52,84.15,83.4,84.06,67029.0,71.9737,72.5166,71.8703,72.439,67029.0
2020-03-06 14:30:00,84.06,84.08,83.26,83.3,32436.0,72.439,72.4563,71.7496,71.7841,32436.0
2020-03-06 14:40:00,83.26,83.29,82.69,82.76,43266.0,71.7496,71.7755,71.2584,71.3187,43266.0
2020-03-06 14:50:00,82.73,82.99,82.53,82.58,55171.0,71.2929,71.5169,71.1205,71.1636,55171.0
2020-03-06 15:00:00,82.52,82.65,82.28,82.33,61477.0,71.1119,71.2239,70.9051,70.9482,61477.0
2020-03-06 15:10:00,82.34,83.29,82.31,83.19,78534.0,70.9568,71.7755,70.9309,71.6893,78534.0
2020-03-06 15:20:00,83.23,83.45,83.09,83.28,87043.0,71.7238,71.9133,71.6031,71.7668,87043.0
2020-03-06 15:30:00,83.25,84.58,83.08,83.89,132362.0,71.741,72.8871,71.5945,72.2925,132362.0
2020-03-06 15:40:00,83.9,85.09,83.85,85.04,192619.0,72.3011,73.3266,72.258,73.2835,192619.0
2020-03-06 15:50:00,85.11,86.37,85.08,85.83,575202.0,73.3439,74.4297,73.318,73.9643,575202.0
2020-03-09 09:30:00,80.83,80.83,79.93,80.27,179195.0,69.6556,69.6556,68.88,69.173,179195.0
2020-03-09 09:40:00,80.27,80.27,80.27,80.27,0.0,69.173,69.173,69.173,69.173,0.0
2020-03-09 09:50:00,80.0,80.52,79.22,79.25,108968.0,68.9403,69.3884,68.2681,68.294,108968.0
2020-03-09 10:00:00,79.31,79.79,78.75,79.54,216493.0,68.3457,68.7593,67.8631,68.5439,216493.0
2020-03-09 10:10:00,79.59,80.07,79.02,79.77,120725.0,68.587,69.0006,68.0958,68.7421,120725.0
2020-03-09 10:20:00,79.78,80.47,79.44,80.28,114665.0,68.7507,69.3453,68.4577,69.1816,114665.0
2020-03-09 10:30:00,80.22,80.43,79.85,80.34,125466.0,69.1299,69.3109,68.811,69.2333,125466.0
2020-03-09 10:40:00,80.34,80.54,79.98,80.0,95071.0,69.2333,69.4056,68.9231,68.9403,95071.0
2020-03-09 10:50:00,80.04,80.07,79.01,79.11,96516.0,68.9748,69.0006,68.0872,68.1733,96516.0
2020-03-09 11:00:00,79.01,79.54,78.95,79.54,59672.0,68.0872,68.5439,68.0355,68.5439,59672.0
2020-03-09 11:10:00,79.55,80.17,79.3,80.06,73031.0,68.5525,69.0868,68.3371,68.992,73031.0
2020-03-09 11:20:00,80.0,80.26,79.81,80.09,87177.0,68.9403,69.1644,68.7766,69.0179,87177.0
2020-03-09 11:30:00,80.07,80.54,79.7,80.33,65567.0,69.0006,69.4056,68.6818,69.2247,65567.0
2020-03-09 11:40:00,80.37,80.6,80.18,80.56,47434.0,69.2591,69.4573,69.0954,69.4229,47434.0
2020-03-09 11:50:00,80.55,80.57,79.87,79.89,36672.0,69.4143,69.4315,68.8283,68.8455,36672.0
2020-03-09 12:00:00,79.81,80.28,79.35,80.09,64855.0,68.7766,69.1816,68.3802,69.0179,64855.0
2020-03-09 12:10:00,80.05,80.34,79.93,80.06,119974.0,68.9834,69.2333,68.88,68.992,119974.0
2020-03-09 12:20:00,80.0,80.34,79.78,79.82,91833.0,68.9403,69.2333,68.7507,68.7852,91833.0
2020-03-09 12:30:00,79.78,79.98,79.25,79.72,47558.0,68.7507,68.9231,68.294,68.699,47558.0
2020-03-09 12:40:00,79.72,79.9,79.24,79.37,56851.0,68.699,68.8541,68.2854,68.3974,56851.0
2020-03-09 12:50:00,79.34,79.73,79.33,79.48,24997.0,68.3715,68.7076,68.3629,68.4922,24997.0
2020-03-09 13:00:00,79.42,79.75,78.86,79.03,264576.0,68.4405,68.7249,67.9579,68.1044,264576.0
2020-03-09 13:10:00,78.96,79.44,78.96,79.13,68848.0,68.0441,68.4577,68.0441,68.1906,68848.0
2020-03-09 13:20:00,79.08,79.22,78.79,79.06,27445.0,68.1475,68.2681,67.8976,68.1302,27445.0
2020-03-09 13:30:00,79.01,79.01,78.17,78.25,30571.0,68.0872,68.0872,67.3633,67.4322,30571.0
2020-03-09 13:40:00,78.24,78.53,77.88,78.36,245484.0,67.4236,67.6735,67.1134,67.527,245484.0
2020-03-09 13:50:00,78.31,78.31,77.76,78.0,42486.0,67.4839,67.4839,67.01,67.2168,42486.0
2020-03-09 14:00:00,78.01,78.21,77.61,77.74,69258.0,67.2254,67.3978,66.8807,66.9927,69258.0
2020-03-09 14:10:00,77.79,78.81,77.73,78.54,55939.0,67.0358,67.9148,66.9841,67.6821,55939.0
2020-03-09 14:20:00,78.54,78.69,77.76,77.76,81164.0,67.6821,67.8114,67.01,67.01,81164.0
2020-03-09 14:30:00,77.77,78.17,77.61,78.1,71591.0,67.0186,67.3633,66.8807,67.303,71591.0
2020-03-09 14:40:00,78.13,78.23,77.47,77.67,68618.0,67.3288,67.415,66.7601,66.9324,68618.0
2020-03-09 14:50:00,77.69,78.97,77.68,78.56,106409.0,66.9496,68.0527,66.941,67.6994,106409.0
2020-03-09 15:00:00,78.5,78.95,78.02,78.73,73139.0,67.6477,68.0355,67.234,67.8459,73139.0
2020-03-09 15:10:00,78.72,78.8,78.26,78.48,74982.0,67.8373,67.9062,67.4408,67.6304,74982.0
2020-03-09 15:20:00,78.48,79.45,78.3,78.91,124118.0,67.6304,68.4663,67.4753,68.001,124118.0
2020-03-09 15:30:00,78.87,79.01,78.04,78.52,155452.0,67.9665,68.0872,67.2513,67.6649,155452.0
2020-03-09 15:40:00,78.55,78.82,78.3,78.42,328842.0,67.6908,67.9234,67.4753,67.5787,328842.0
2020-03-09 15:50:00,78.44,78.44,77.65,77.76,797270.0,67.596,67.596,66.9152,67.01,797270.0
2020-03-10 09:30:00,80.48,80.48,79.11,79.69,161495.0,69.3539,69.3539,68.1733,68.6732,161495.0
2020-03-10 09:40:00,79.57,79.57,78.66,78.99,94250.0,68.5697,68.5697,67.7855,68.0699,94250.0
2020-03-10 09:50:00,78.93,79.0,78.62,78.73,102517.0,68.0182,68.0785,67.7511,67.8459,102517.0
2020-03-10 10:00:00,78.76,80.06,78.67,79.94,87610.0,67.8717,68.992,67.7942,68.8886,87610.0
2020-03-10 10:10:00,79.89,80.01,79.53,79.75,117969.0,68.8455,68.9489,68.5353,68.7249,117969.0
2020-03-10 10:20:00,79.75,79.9,79.4,79.48,77502.0,68.7249,68.8541,68.4232,68.4922,77502.0
2020-03-10 10:30:00,79.49,79.49,78.62,78.71,98265.0,68.5008,68.5008,67.7511,67.8286,98265.0
2020-03-10 10:40:00,78.68,78.75,78.1,78.11,128413.0,67.8028,67.8631,67.303,67.3116,128413.0
2020-03-10 10:50:00,78.1,78.12,77.67,77.72,135899.0,67.303,67.3202,66.9324,66.9755,135899.0
2020-03-10 11:00:00,77.73,78.04,77.58,77.73,137329.0,66.9841,67.2513,66.8549,66.9841,137329.0
2020-03-10 11:10:00,77.71,77.78,77.3,77.51,106337.0,66.9669,67.0272,66.6136,66.7945,106337.0
2020-03-10 11:20:00,77.52,77.61,76.21,76.21,157539.0,66.8031,66.8807,65.6742,65.6742,157539.0
2020-03-10 11:30:00,76.29,76.85,76.2,76.84,102818.0,65.7432,66.2258,65.6656,66.2172,102818.0
2020-03-10 11:40:00,76.81,77.31,76.55,76.94,174118.0,66.1913,66.6222,65.9672,66.3033,174118.0
2020-03-10 11:50:00,76.97,77.06,76.35,76.8,62324.0,66.3292,66.4067,65.7949,66.1827,62324.0
2020-03-10 12:00:00,76.85,77.36,76.8,77.29,66187.0,66.2258,66.6653,66.1827,66.6049,66187.0
2020-03-10 12:10:00,77.31,78.45,77.31,78.25,40021.0,66.6222,67.6046,66.6222,67.4322,40021.0
2020-03-10 12:20:00,78.2,78.24,77.69,77.76,50963.0,67.3891,67.4236,66.9496,67.01,50963.0
2020-03-10 12:30:00,77.76,77.76,77.0,77.62,49885.0,67.01,67.01,66.355,66.8893,49885.0
2020-03-10 12:40:00,77.64,78.35,77.41,78.28,67141.0,66.9066,67.5184,66.7084,67.4581,67141.0
2020-03-10 12:50:00,78.24,78.83,78.17,78.23,53803.0,67.4236,67.932,67.3633,67.415,53803.0
2020-03-10 13:00:00,78.12,78.26,77.51,78.19,44542.0,67.3202,67.4408,66.7945,67.3805,44542.0
2020-03-10 13:10:00,78.27,78.44,77.92,78.24,80931.0,67.4495,67.596,67.1478,67.4236,80931.0
2020-03-10 13:20:00,78.27,78.5,77.77,78.01,73424.0,67.4495,67.6477,67.0186,67.2254,73424.0
2020-03-10 13:30:00,78.06,78.12,77.51,77.62,36000.0,67.2685,67.3202,66.7945,66.8893,36000.0
2020-03-10 13:40:00,77.79,77.89,76.96,77.19,63086.0,67.0358,67.122,66.3206,66.5188,63086.0
2020-03-10 13:50:00,77.23,77.33,76.89,77.06,38105.0,66.5532,66.6394,66.2602,66.4067,38105.0
2020-03-10 14:00:00,77.06,77.38,76.82,77.37,43661.0,66.4067,66.6825,66.1999,66.6739,43661.0
2020-03-10 14:10:00,77.27,77.85,77.22,77.77,43172.0,66.5877,67.0875,66.5446,67.0186,43172.0
2020-03-10 14:20:00,77.83,78.03,77.33,77.91,47697.0,67.0703,67.2426,66.6394,67.1392,47697.0
2020-03-10 14:30:00,77.95,78.36,77.85,78.08,59193.0,67.1737,67.527,67.0875,67.2857,59193.0
2020-03-10 14:40:00,78.06,78.87,78.01,78.84,74017.0,67.2685,67.9665,67.2254,67.9407,74017.0
2020-03-10 14:50:00,78.85,78.85,78.31,78.61,71152.0,67.9493,67.9493,67.4839,67.7425,71152.0
2020-03-10 15:00:00,78.78,79.34,78.6,79.03,51642.0,67.889,68.3715,67.7338,68.1044,51642.0
2020-03-10 15:10:00,79.06,79.43,78.84,79.36,248117.0,68.1302,68.4491,67.9407,68.3888,248117.0
2020-03-10 15:20:00,79.36,80.17,79.06,79.2,127420.0,68.3888,69.0868,68.1302,68.2509,127420.0
2020-03-10 15:30:00,79.22,79.57,78.87,79.42,152282.0,68.2681,68.5697,67.9665,68.4405,152282.0
2020-03-10 15:40:00,79.42,80.04,79.13,79.86,237417.0,68.4405,68.9748,68.1906,68.8197,237417.0
2020-03-10 15:50:00,79.9,81.02,79.88,80.86,687741.0,68.8541,69.8193,68.8369,69.6814,687741.0
2020-03-11 09:30:00,78.07,78.28,77.1,77.5,168876.0,67.2771,67.4581,66.4412,66.7859,168876.0
2020-03-11 09:40:00,77.48,77.48,76.81,76.87,66748.0,66.7687,66.7687,66.1913,66.243,66748.0
2020-03-11 09:50:00,76.81,77.5,76.61,77.27,78763.0,66.1913,66.7859,66.019,66.5877,78763.0
2020-03-11 10:00:00,77.28,77.33,76.63,77.21,54461.0,66.5963,66.6394,66.0362,66.536,54461.0
2020-03-11 10:10:00,77.28,77.37,76.97,77.15,106345.0,66.5963,66.6739,66.3292,66.4843,106345.0
2020-03-11 10:20:00,77.16,77.23,76.58,76.91,96773.0,66.4929,66.5532,65.9931,66.2775,96773.0
2020-03-11 10:30:00,76.83,77.41,76.72,77.2,143350.0,66.2085,66.7084,66.1137,66.5274,143350.0
2020-03-11 10:40:00,77.2,77.41,76.85,76.9,64045.0,66.5274,66.7084,66.2258,66.2689,64045.0
2020-03-11 10:50:00,76.89,77.02,76.57,76.83,45792.0,66.2602,66.3723,65.9845,66.2085,45792.0
2020-03-11 11:00:00,76.86,77.17,76.11,76.48,70411.0,66.2344,66.5015,65.5881,65.9069,70411.0
2020-03-11 11:10:00,76.47,76.52,75.81,75.87,86055.0,65.8983,65.9414,65.3295,65.3813,86055.0
2020-03-11 11:20:00,75.9,75.99,75.53,75.67,60216.0,65.4071,65.4847,65.0883,65.2089,60216.0
2020-03-11 11:30:00,75.68,75.98,75.47,75.98,63735.0,65.2175,65.476,65.0366,65.476,63735.0
2020-03-11 11:40:00,75.97,76.06,75.18,75.5,55826.0,65.4674,65.545,64.7866,65.0624,55826.0
2020-03-11 11:50:00,75.55,75.71,75.33,75.68,59969.0,65.1055,65.2434,64.9159,65.2175,59969.0
2020-03-11 12:00:00,75.67,75.83,75.32,75.68,51425.0,65.2089,65.3468,64.9073,65.2175,51425.0
2020-03-11 12:10:00,75.7,76.42,75.66,76.22,57507.0,65.2348,65.8552,65.2003,65.6829,57507.0
2020-03-11 12:20:00,76.25,76.44,75.23,75.28,57772.0,65.7087,65.8725,64.8297,64.8728,57772.0
2020-03-11 12:30:00,75.25,75.36,74.89,74.93,81932.0,64.847,64.9418,64.5367,64.5712,81932.0
2020-03-11 12:40:00,74.9,74.99,74.6,74.88,68527.0,64.5454,64.6229,64.2868,64.5281,68527.0
2020-03-11 12:50:00,74.94,75.17,74.72,75.07,96102.0,64.5798,64.778,64.3902,64.6919,96102.0
2020-03-11 13:00:00,75.03,75.03,74.25,74.32,74460.0,64.6574,64.6574,63.9852,64.0455,74460.0
2020-03-11 13:10:00,74.39,74.83,74.33,74.67,92931.0,64.1059,64.485,64.0542,64.3471,92931.0
2020-03-11 13:20:00,74.68,75.22,74.57,75.0,61302.0,64.3558,64.8211,64.261,64.6315,61302.0
2020-03-11 13:30:00,75.01,75.23,74.56,74.66,54111.0,64.6401,64.8297,64.2524,64.3385,54111.0
2020-03-11 13:40:00,74.65,75.15,74.43,74.98,89972.0,64.3299,64.7608,64.1403,64.6143,89972.0
2020-03-11 13:50:00,75.01,75.06,74.59,74.77,128224.0,64.6401,64.6832,64.2782,64.4333,128224.0
2020-03-11 14:00:00,74.8,75.06,74.57,74.88,153119.0,64.4592,64.6832,64.261,64.5281,153119.0
2020-03-11 14:10:00,74.87,74.96,74.57,74.58,109582.0,64.5195,64.5971,64.261,64.2696,109582.0
2020-03-11 14:20:00,74.58,74.85,74.45,74.5,81026.0,64.2696,64.5023,64.1576,64.2007,81026.0
2020-03-11 14:30:00,74.5,74.79,74.12,74.49,133050.0,64.2007,64.4506,63.8732,64.192,133050.0
2020-03-11 14:40:00,74.53,74.89,73.83,73.83,204005.0,64.2265,64.5367,63.6233,63.6233,204005.0
2020-03-11 14:50:00,73.83,74.31,73.66,74.1,183808.0,63.6233,64.0369,63.4768,63.8559,183808.0
2020-03-11 15:00:00,74.09,74.49,73.4,73.53,108033.0,63.8473,64.192,63.2527,63.3648,108033.0
2020-03-11 15:10:00,73.54,73.92,73.38,73.71,170925.0,63.3734,63.7008,63.2355,63.5199,170925.0
2020-03-11 15:20:00,73.7,74.04,73.41,73.5,226140.0,63.5112,63.8042,63.2613,63.3389,226140.0
2020-03-11 15:30:00,73.48,74.2,73.27,73.98,286816.0,63.3217,63.9421,63.1407,63.7525,286816.0
2020-03-11 15:40:00,73.96,74.06,73.42,73.47,458584.0,63.7353,63.8215,63.27,63.313,458584.0
2020-03-11 15:50:00,73.46,74.43,73.17,73.72,593349.0,63.3044,64.1403,63.0545,63.5285,593349.0
2020-03-12 09:30:00,68.16,68.16,66.29,66.5,14673.0,58.7371,58.7371,57.1257,57.3066,14673.0
2020-03-12 09:40:00,66.5,66.5,66.5,66.5,0.0,57.3066,57.3066,57.3066,57.3066,0.0
2020-03-12 09:50:00,64.68,68.25,62.01,68.24,300830.0,55.7382,58.8147,53.4373,58.8061,300830.0
2020-03-12 10:00:00,68.07,69.43,67.43,67.8,206464.0,58.6596,59.8316,58.1081,58.4269,206464.0
2020-03-12 10:10:00,67.74,68.09,67.22,67.26,112316.0,58.3752,58.6768,57.9271,57.9616,112316.0
2020-03-12 10:20:00,67.2,68.1,67.02,67.85,74323.0,57.9098,58.6854,57.7547,58.47,74323.0
2020-03-12 10:30:00,67.93,69.16,67.7,68.72,95054.0,58.5389,59.5989,58.3407,59.2197,95054.0
2020-03-12 10:40:00,68.72,69.02,68.13,68.33,90173.0,59.2197,59.4782,58.7113,58.8836,90173.0
2020-03-12 10:50:00,68.37,69.33,68.34,68.87,181839.0,58.9181,59.7454,58.8922,59.349,181839.0
2020-03-12 11:00:00,68.9,68.9,67.93,68.07,132399.0,59.3748,59.3748,58.5389,58.6596,132399.0
2020-03-12 11:10:00,68.09,68.09,67.07,67.23,106575.0,58.6768,58.6768,57.7978,57.9357,106575.0
2020-03-12 11:20:00,67.13,67.91,67.12,67.75,132330.0,57.8495,58.5217,57.8409,58.3838,132330.0
2020-03-12 11:30:00,67.77,68.12,67.32,67.75,93879.0,58.401,58.7027,58.0133,58.3838,93879.0
2020-03-12 11:40:00,67.77,67.95,67.54,67.57,60163.0,58.401,58.5562,58.2028,58.2287,60163.0
2020-03-12 11:50:00,67.55,67.55,67.01,67.12,115879.0,58.2115,58.2115,57.7461,57.8409,115879.0
2020-03-12 12:00:00,67.15,67.35,66.91,66.91,88952.0,57.8668,58.0391,57.6599,57.6599,88952.0
2020-03-12 12:10:00,66.9,67.32,66.83,67.13,114802.0,57.6513,58.0133,57.591,57.8495,114802.0
2020-03-12 12:20:00,67.13,68.21,67.13,68.02,134288.0,57.8495,58.7802,57.8495,58.6165,134288.0
2020-03-12 12:30:00,68.02,68.19,67.8,68.06,104826.0,58.6165,58.763,58.4269,58.651,104826.0
2020-03-12 12:40:00,68.05,68.19,67.64,67.67,114348.0,58.6423,58.763,58.289,58.3149,114348.0
2020-03-12 12:50:00,67.68,70.87,67.66,70.56,119444.0,58.3235,61.0725,58.3063,60.8053,119444.0
2020-03-12 13:00:00,70.52,73.39,70.14,73.13,190297.0,60.7709,63.2441,60.4434,63.02,190297.0
2020-03-12 13:10:00,73.24,73.24,71.32,71.52,139533.0,63.1148,63.1148,61.4603,61.6326,139533.0
2020-03-12 13:20:00,71.52,71.54,70.1,70.52,101699.0,61.6326,61.6499,60.4089,60.7709,101699.0
2020-03-12 13:30:00,70.45,70.93,69.72,70.03,103877.0,60.7105,61.1242,60.0815,60.3486,103877.0
2020-03-12 13:40:00,70.06,71.31,69.98,71.09,100931.0,60.3745,61.4517,60.3055,61.2621,100931.0
2020-03-12 13:50:00,71.08,71.34,70.39,70.91,103481.0,61.2535,61.4775,60.6588,61.107,103481.0
2020-03-12 14:00:00,70.91,70.99,70.03,70.73,160271.0,61.107,61.1759,60.3486,60.9518,160271.0
2020-03-12 14:10:00,70.8,70.92,69.79,69.8,106691.0,61.0122,61.1156,60.1418,60.1504,106691.0
2020-03-12 14:20:00,69.8,70.19,69.63,70.01,99531.0,60.1504,60.4865,60.0039,60.3314,99531.0
2020-03-12 14:30:00,70.02,70.25,69.78,69.89,102430.0,60.34,60.5382,60.1332,60.228,102430.0
2020-03-12 14:40:00,69.87,70.71,69.87,70.57,142196.0,60.2107,60.9346,60.2107,60.814,142196.0
2020-03-12 14:50:00,70.59,70.84,69.44,69.48,159722.0,60.8312,61.0466,59.8402,59.8746,159722.0
2020-03-12 15:00:00,69.49,70.08,69.27,70.0,143161.0,59.8833,60.3917,59.6937,60.3228,143161.0
2020-03-12 15:10:00,70.02,70.86,69.43,69.47,156997.0,60.34,61.0639,59.8316,59.866,156997.0
2020-03-12 15:20:00,69.47,69.5,69.0,69.09,141254.0,59.866,59.8919,59.461,59.5386,141254.0
2020-03-12 15:30:00,69.11,70.35,69.07,70.35,219034.0,59.5558,60.6244,59.5213,60.6244,219034.0
2020-03-12 15:40:00,70.39,70.91,70.04,70.73,341938.0,60.6588,61.107,60.3572,60.9518,341938.0
2020-03-12 15:50:00,70.74,72.36,70.08,70.17,797998.0,60.9605,62.3565,60.3917,60.4693,797998.0
2020-03-13 09:30:00,74.16,75.22,73.16,75.12,186051.0,64.384,65.3042,63.5158,65.2174,186051.0
2020-03-13 09:40:00,75.19,75.22,74.22,74.8,210869.0,65.2782,65.3042,64.4361,64.9396,210869.0
2020-03-13 09:50:00,74.81,74.81,73.76,74.29,91527.0,64.9483,64.9483,64.0367,64.4968,91527.0
2020-03-13 10:00:00,74.29,74.86,74.01,74.19,100308.0,64.4968,64.9917,64.2537,64.41,100308.0
2020-03-13 10:10:00,74.1,75.73,73.76,75.42,122455.0,64.3319,65.747,64.0367,65.4779,122455.0
2020-03-13 10:20:00,75.5,75.68,75.04,75.2,94989.0,65.5473,65.7036,65.148,65.2869,94989.0
2020-03-13 10:30:00,75.24,75.82,75.14,75.17,110091.0,65.3216,65.8251,65.2348,65.2608,110091.0
2020-03-13 10:40:00,75.12,75.23,74.48,74.66,118619.0,65.2174,65.3129,64.6618,64.8181,118619.0
2020-03-13 10:50:00,74.66,74.89,73.66,73.86,109289.0,64.8181,65.0177,63.9499,64.1235,109289.0
2020-03-13 11:00:00,73.94,74.56,73.83,74.27,77637.0,64.193,64.7312,64.0975,64.4795,77637.0
2020-03-13 11:10:00,74.25,74.67,73.5,73.72,76068.0,64.4621,64.8267,63.811,64.002,76068.0
2020-03-13 11:20:00,73.67,73.9,72.49,72.77,49936.0,63.9586,64.1582,62.9341,63.1772,49936.0
2020-03-13 11:30:00,72.49,72.89,72.01,72.88,77442.0,62.9341,63.2814,62.5174,63.2727,77442.0
2020-03-13 11:40:00,72.88,72.9,71.89,71.89,59820.0,63.2727,63.2901,62.4132,62.4132,59820.0
2020-03-13 11:50:00,71.95,73.13,71.95,72.92,54200.0,62.4653,63.4897,62.4653,63.3074,54200.0
2020-03-13 12:00:00,72.92,73.15,72.28,72.91,84180.0,63.3074,63.5071,62.7518,63.2987,84180.0
2020-03-13 12:10:00,72.8,73.25,72.5,72.74,32544.0,63.2032,63.5939,62.9428,63.1512,32544.0
2020-03-13 12:20:00,72.79,72.79,71.4,71.87,52142.0,63.1946,63.1946,61.9878,62.3958,52142.0
2020-03-13 12:30:00,71.82,73.77,71.75,73.77,71190.0,62.3524,64.0454,62.2917,64.0454,71190.0
2020-03-13 12:40:00,73.83,74.57,73.77,74.57,63161.0,64.0975,64.7399,64.0454,64.7399,63161.0
2020-03-13 12:50:00,74.52,75.04,73.96,74.05,68763.0,64.6965,65.148,64.2103,64.2885,68763.0
2020-03-13 13:00:00,73.93,74.03,72.92,73.11,44656.0,64.1843,64.2711,63.3074,63.4724,44656.0
2020-03-13 13:10:00,73.11,73.69,72.74,73.69,30914.0,63.4724,63.9759,63.1512,63.9759,30914.0
2020-03-13 13:20:00,73.62,74.29,73.62,74.18,49143.0,63.9151,64.4968,63.9151,64.4013,49143.0
2020-03-13 13:30:00,74.23,74.56,73.2,73.42,53636.0,64.4447,64.7312,63.5505,63.7415,53636.0
2020-03-13 13:40:00,73.48,74.5,73.48,74.45,33169.0,63.7936,64.6791,63.7936,64.6357,33169.0
2020-03-13 13:50:00,74.5,74.79,74.17,74.33,41356.0,64.6791,64.9309,64.3926,64.5316,41356.0
2020-03-13 14:00:00,74.28,74.32,73.01,73.53,59238.0,64.4881,64.5229,63.3856,63.837,59238.0
2020-03-13 14:10:00,73.48,74.18,73.31,74.05,85668.0,63.7936,64.4013,63.646,64.2885,85668.0
2020-03-13 14:20:00,74.05,74.25,73.76,73.77,61193.0,64.2885,64.4621,64.0367,64.0454,61193.0
2020-03-13 14:30:00,73.79,73.83,73.32,73.38,110859.0,64.0627,64.0975,63.6547,63.7068,110859.0
2020-03-13 14:40:00,73.38,74.37,73.32,73.8,115955.0,63.7068,64.5663,63.6547,64.0714,115955.0
2020-03-13 14:50:00,73.65,74.15,73.57,74.09,56075.0,63.9412,64.3753,63.8717,64.3232,56075.0
2020-03-13 15:00:00,74.06,74.79,73.91,74.27,52069.0,64.2971,64.9309,64.1669,64.4795,52069.0
2020-03-13 15:10:00,74.27,74.4,73.32,74.32,87402.0,64.4795,64.5923,63.6547,64.5229,87402.0
2020-03-13 15:20:00,74.32,75.04,74.01,74.94,75351.0,64.5229,65.148,64.2537,65.0611,75351.0
2020-03-13 15:30:00,74.94,75.4,72.51,75.22,178894.0,65.0611,65.4605,62.9515,65.3042,178894.0
2020-03-13 15:40:00,75.05,77.81,74.64,77.81,215474.0,65.1566,67.5528,64.8007,67.5528,215474.0
2020-03-13 15:50:00,77.86,78.36,75.85,77.81,721403.0,67.5962,68.0303,65.8512,67.5528,721403.0
2020-03-16 09:30:00,69.22,69.22,69.08,69.08,900.0,60.0952,60.0952,59.9736,59.9736,900.0
2020-03-16 09:40:00,67.39,67.43,64.42,64.81,212039.0,58.5064,58.5411,55.9279,56.2665,212039.0
2020-03-16 09:50:00,64.81,68.45,64.76,68.42,192952.0,56.2665,59.4267,56.2231,59.4006,192952.0
2020-03-16 10:00:00,68.32,68.41,66.35,67.25,99651.0,59.3138,59.392,57.6035,58.3849,99651.0
2020-03-16 10:10:00,67.26,67.91,66.77,67.01,96659.0,58.3935,58.9579,57.9681,58.1765,96659.0
2020-03-16 10:20:00,66.98,68.2,66.92,68.16,104468.0,58.1505,59.2096,58.0984,59.1749,104468.0
2020-03-16 10:30:00,68.09,70.72,68.05,70.57,163256.0,59.1141,61.3974,59.0794,61.2672,163256.0
2020-03-16 10:40:00,70.72,70.72,69.59,69.73,93045.0,61.3974,61.3974,60.4164,60.5379,93045.0
2020-03-16 10:50:00,69.8,69.81,68.6,68.69,75509.0,60.5987,60.6074,59.5569,59.635,75509.0
2020-03-16 11:00:00,68.78,69.48,68.52,69.48,52645.0,59.7132,60.3209,59.4874,60.3209,52645.0
2020-03-16 11:10:00,69.55,70.74,69.45,70.74,79190.0,60.3817,61.4148,60.2949,61.4148,79190.0
2020-03-16 11:20:00,70.64,70.88,70.05,70.05,102401.0,61.328,61.5363,60.8158,60.8158,102401.0
2020-03-16 11:30:00,70.11,70.42,69.92,70.21,102764.0,60.8679,61.137,60.7029,60.9547,102764.0
2020-03-16 11:40:00,70.22,70.3,69.4,69.94,102784.0,60.9633,61.0328,60.2514,60.7203,102784.0
2020-03-16 11:50:00,69.98,71.97,69.98,71.97,108889.0,60.755,62.4827,60.755,62.4827,108889.0
2020-03-16 12:00:00,71.97,72.66,71.7,72.25,109454.0,62.4827,63.0817,62.2483,62.7257,109454.0
2020-03-16 12:10:00,72.21,72.34,71.89,71.9,88020.0,62.691,62.8039,62.4132,62.4219,88020.0
2020-03-16 12:20:00,71.89,72.37,71.66,72.05,70701.0,62.4132,62.8299,62.2135,62.5521,70701.0
2020-03-16 12:30:00,72.06,72.72,71.99,72.33,72762.0,62.5608,63.1338,62.5,62.7952,72762.0
2020-03-16 12:40:00,72.34,72.59,71.94,71.94,107869.0,62.8039,63.0209,62.4566,62.4566,107869.0
2020-03-16 12:50:00,71.94,71.94,70.69,71.04,76442.0,62.4566,62.4566,61.3714,61.6753,76442.0
2020-03-16 13:00:00,71.0,71.37,70.7,70.8,95381.0,61.6405,61.9618,61.3801,61.4669,95381.0
2020-03-16 13:10:00,70.81,71.39,70.57,70.67,97046.0,61.4756,61.9791,61.2672,61.354,97046.0
2020-03-16 13:20:00,70.68,70.74,70.23,70.55,135412.0,61.3627,61.4148,60.972,61.2498,135412.0
2020-03-16 13:30:00,70.53,70.57,69.71,70.1,127283.0,61.2325,61.2672,60.5206,60.8592,127283.0
2020-03-16 13:40:00,70.07,70.21,69.84,70.03,110791.0,60.8331,60.9547,60.6334,60.7984,110791.0
2020-03-16 13:50:00,70.09,70.47,69.92,70.05,53631.0,60.8505,61.1804,60.7029,60.8158,53631.0
2020-03-16 14:00:00,70.03,70.04,69.32,69.87,83487.0,60.7984,60.8071,60.182,60.6595,83487.0
2020-03-16 14:10:00,69.86,70.52,69.85,70.23,113022.0,60.6508,61.2238,60.6421,60.972,113022.0
2020-03-16 14:20:00,70.23,70.34,69.57,70.19,58348.0,60.972,61.0675,60.399,60.9373,58348.0
2020-03-16 14:30:00,70.22,71.7,69.98,71.16,94801.0,60.9633,62.2483,60.755,61.7794,94801.0
2020-03-16 14:40:00,71.13,71.19,70.23,70.26,50162.0,61.7534,61.8055,60.972,60.9981,50162.0
2020-03-16 14:50:00,70.26,70.77,69.81,70.37,89154.0,60.9981,61.4408,60.6074,61.0936,89154.0
2020-03-16 15:00:00,70.34,70.72,69.81,70.02,64090.0,61.0675,61.3974,60.6074,60.7897,64090.0
2020-03-16 15:10:00,70.02,70.12,69.38,69.7,64502.0,60.7897,60.8765,60.2341,60.5119,64502.0
2020-03-16 15:20:00,69.7,69.85,68.91,69.0,86180.0,60.5119,60.6421,59.826,59.9042,86180.0
2020-03-16 15:30:00,68.95,68.96,66.72,67.05,161050.0,59.8608,59.8694,57.9247,58.2112,161050.0
2020-03-16 15:40:00,66.98,67.84,66.6,66.98,205626.0,58.1505,58.8971,57.8206,58.1505,205626.0
2020-03-16 15:50:00,66.95,66.97,64.09,64.37,708105.0,58.1244,58.1418,55.6414,55.8845,708105.0
2020-03-17 09:30:00,66.47,67.46,65.71,65.82,172474.0,57.7077,58.5672,57.0479,57.1434,172474.0
2020-03-17 09:40:00,65.74,67.84,64.56,66.83,187445.0,57.0739,58.8971,56.0495,58.0202,187445.0
2020-03-17 09:50:00,66.55,66.78,64.75,66.12,183378.0,57.7771,57.9768,56.2144,57.4038,183378.0
2020-03-17 10:00:00,66.12,68.27,65.69,67.05,127842.0,57.4038,59.2704,57.0305,58.2112,127842.0
2020-03-17 10:10:00,66.95,67.65,66.83,66.95,71566.0,58.1244,58.7321,58.0202,58.1244,71566.0
2020-03-17 10:20:00,66.94,68.95,66.79,68.54,141357.0,58.1157,59.8608,57.9855,59.5048,141357.0
2020-03-17 10:30:00,68.53,68.63,66.92,67.31,124999.0,59.4961,59.5829,58.0984,58.437,124999.0
2020-03-17 10:40:00,67.37,68.79,67.28,68.63,100213.0,58.489,59.7219,58.4109,59.5829,100213.0
2020-03-17 10:50:00,68.63,68.68,67.49,68.38,94422.0,59.5829,59.6264,58.5932,59.3659,94422.0
2020-03-17 11:00:00,68.4,69.07,67.98,69.05,103514.0,59.3833,59.9649,59.0186,59.9476,103514.0
2020-03-17 11:10:00,69.11,69.92,68.79,69.92,70683.0,59.9997,60.7029,59.7219,60.7029,70683.0
2020-03-17 11:20:00,69.92,69.98,69.23,69.51,69186.0,60.7029,60.755,60.1039,60.3469,69186.0
2020-03-17 11:30:00,69.44,70.28,69.41,69.97,94964.0,60.2862,61.0154,60.2601,60.7463,94964.0
2020-03-17 11:40:00,69.92,70.59,69.9,70.49,68871.0,60.7029,61.2846,60.6855,61.1978,68871.0
2020-03-17 11:50:00,70.52,71.23,70.36,71.17,100570.0,61.2238,61.8402,61.0849,61.7881,100570.0
2020-03-17 12:00:00,71.1,72.3,70.98,72.04,86191.0,61.7273,62.7692,61.6232,62.5434,86191.0
2020-03-17 12:10:00,72.03,73.04,71.3,71.42,108990.0,62.5347,63.4116,61.901,62.0052,108990.0
2020-03-17 12:20:00,71.42,71.45,70.0,70.35,89316.0,62.0052,62.0312,60.7724,61.0762,89316.0
2020-03-17 12:30:00,70.31,70.69,69.79,69.95,70695.0,61.0415,61.3714,60.59,60.7289,70695.0
2020-03-17 12:40:00,69.9,70.11,69.62,70.03,130900.0,60.6855,60.8679,60.4424,60.7984,130900.0
2020-03-17 12:50:00,70.01,70.03,68.83,69.35,120899.0,60.781,60.7984,59.7566,60.208,120899.0
2020-03-17 13:00:00,69.46,69.78,68.25,68.25,64785.0,60.3035,60.5814,59.253,59.253,64785.0
2020-03-17 13:10:00,68.18,68.35,67.27,67.32,82570.0,59.1923,59.3399,58.4022,58.4456,82570.0
2020-03-17 13:20:00,67.28,67.94,67.26,67.81,66326.0,58.4109,58.9839,58.3935,58.871,66326.0
2020-03-17 13:30:00,67.75,68.43,67.57,68.16,61884.0,58.819,59.4093,58.6627,59.1749,61884.0
2020-03-17 13:40:00,68.2,68.69,68.02,68.45,70076.0,59.2096,59.635,59.0534,59.4267,70076.0
2020-03-17 13:50:00,68.49,68.74,67.94,68.32,72647.0,59.4614,59.6784,58.9839,59.3138,72647.0
2020-03-17 14:00:00,68.37,69.14,68.03,69.08,86412.0,59.3572,60.0257,59.062,59.9736,86412.0
2020-03-17 14:10:00,69.13,69.35,68.77,69.29,68528.0,60.017,60.208,59.7045,60.1559,68528.0
2020-03-17 14:20:00,69.2,69.41,68.49,68.98,69853.0,60.0778,60.2601,59.4614,59.8868,69853.0
2020-03-17 14:30:00,68.98,69.7,68.98,69.35,89409.0,59.8868,60.5119,59.8868,60.208,89409.0
2020-03-17 14:40:00,69.33,69.47,68.38,68.4,100787.0,60.1907,60.3122,59.3659,59.3833,100787.0
2020-03-17 14:50:00,68.39,69.22,68.05,69.19,154471.0,59.3746,60.0952,59.0794,60.0691,154471.0
2020-03-17 15:00:00,69.18,69.77,68.38,69.23,199270.0,60.0604,60.5727,59.3659,60.1039,199270.0
2020-03-17 15:10:00,69.29,69.56,68.52,68.75,111339.0,60.1559,60.3904,59.4874,59.6871,111339.0
2020-03-17 15:20:00,68.73,68.84,68.35,68.61,183985.0,59.6698,59.7653,59.3399,59.5656,183985.0
2020-03-17 15:30:00,68.63,69.56,68.51,69.54,183002.0,59.5829,60.3904,59.4788,60.373,183002.0
2020-03-17 15:40:00,69.54,71.17,69.53,70.64,231102.0,60.373,61.7881,60.3643,61.328,231102.0
2020-03-17 15:50:00,70.65,71.15,69.96,70.7,767534.0,61.3367,61.7708,60.7376,61.3801,767534.0
2020-03-18 09:30:00,65.53,67.52,65.09,66.9,374733.0,56.8916,58.6193,56.5096,58.081,374733.0
2020-03-18 09:40:00,66.99,68.44,66.73,67.87,174340.0,58.1591,59.418,57.9334,58.9231,174340.0
2020-03-18 09:50:00,67.92,69.7,67.83,69.14,148273.0,58.9665,60.5119,58.8884,60.0257,148273.0
2020-03-18 10:00:00,69.36,70.32,68.38,68.62,102656.0,60.2167,61.0502,59.3659,59.5743,102656.0
2020-03-18 10:10:00,68.65,68.82,67.5,67.79,75629.0,59.6003,59.7479,58.6019,58.8537,75629.0
2020-03-18 10:20:00,67.81,68.42,67.13,68.42,75435.0,58.871,59.4006,58.2807,59.4006,75435.0
2020-03-18 10:30:00,68.53,68.96,67.74,67.9,78787.0,59.4961,59.8694,58.8103,58.9492,78787.0
2020-03-18 10:40:00,67.91,68.68,67.74,68.53,68345.0,58.9579,59.6264,58.8103,59.4961,68345.0
2020-03-18 10:50:00,68.54,68.54,67.31,67.31,76315.0,59.5048,59.5048,58.437,58.437,76315.0
2020-03-18 11:00:00,67.4,67.65,67.13,67.29,115656.0,58.5151,58.7321,58.2807,58.4196,115656.0
2020-03-18 11:10:00,67.35,67.69,66.05,66.27,94745.0,58.4717,58.7669,57.3431,57.5341,94745.0
2020-03-18 11:20:00,66.28,67.05,65.9,66.73,100858.0,57.5427,58.2112,57.2128,57.9334,100858.0
2020-03-18 11:30:00,66.6,67.62,66.47,67.15,74828.0,57.8206,58.7061,57.7077,58.298,74828.0
2020-03-18 11:40:00,67.14,67.52,66.73,67.45,124527.0,58.2894,58.6193,57.9334,58.5585,124527.0
2020-03-18 11:50:00,67.46,69.73,67.46,69.59,73066.0,58.5672,60.5379,58.5672,60.4164,73066.0
2020-03-18 12:00:00,69.58,70.05,68.53,69.82,168017.0,60.4077,60.8158,59.4961,60.6161,168017.0
2020-03-18 12:10:00,69.76,70.31,69.38,69.71,168883.0,60.564,61.0415,60.2341,60.5206,168883.0
2020-03-18 12:20:00,69.67,70.47,69.22,69.84,100408.0,60.4859,61.1804,60.0952,60.6334,100408.0
2020-03-18 12:30:00,69.84,70.02,67.81,68.57,126017.0,60.6334,60.7897,58.871,59.5309,126017.0
2020-03-18 12:40:00,68.56,68.61,67.22,67.63,115409.0,59.5222,59.5656,58.3588,58.7148,115409.0
2020-03-18 12:50:00,67.62,68.27,67.14,67.37,52652.0,58.7061,59.2704,58.2894,58.489,52652.0
2020-03-18 13:00:00,67.37,67.37,67.37,67.37,0.0,58.489,58.489,58.489,58.489,0.0
2020-03-18 13:10:00,67.3,68.05,67.07,67.36,117798.0,58.4283,59.0794,58.2286,58.4804,117798.0
2020-03-18 13:20:00,67.4,67.61,66.68,67.01,155971.0,58.5151,58.6974,57.89,58.1765,155971.0
2020-03-18 13:30:00,67.01,67.28,65.25,65.3,186208.0,58.1765,58.4109,56.6485,56.6919,186208.0
2020-03-18 13:40:00,65.29,68.21,65.1,68.09,121784.0,56.6832,59.2183,56.5183,59.1141,121784.0
2020-03-18 13:50:00,68.23,69.34,65.95,66.49,148722.0,59.2357,60.1994,57.2562,57.7251,148722.0
2020-03-18 14:00:00,66.42,66.46,65.03,65.06,107905.0,57.6643,57.699,56.4575,56.4836,107905.0
2020-03-18 14:10:00,65.03,65.35,64.11,64.36,169909.0,56.4575,56.7353,55.6588,55.8758,169909.0
2020-03-18 14:20:00,64.36,65.39,64.36,64.99,140852.0,55.8758,56.7701,55.8758,56.4228,140852.0
2020-03-18 14:30:00,64.85,68.23,64.6,66.67,133350.0,56.3012,59.2357,56.0842,57.8813,133350.0
2020-03-18 14:40:00,66.73,68.86,65.88,68.18,137567.0,57.9334,59.7826,57.1955,59.1923,137567.0
2020-03-18 14:50:00,68.17,68.82,67.33,67.96,68514.0,59.1836,59.7479,58.4543,59.0013,68514.0
2020-03-18 15:00:00,68.13,68.18,65.07,65.07,87978.0,59.1489,59.1923,56.4922,56.4922,87978.0
2020-03-18 15:10:00,65.17,66.54,65.03,66.04,134972.0,56.5791,57.7685,56.4575,57.3344,134972.0
2020-03-18 15:20:00,65.97,66.32,65.06,65.3,178826.0,57.2736,57.5775,56.4836,56.6919,178826.0
2020-03-18 15:30:00,65.3,65.98,64.9,65.34,254927.0,56.6919,57.2823,56.3447,56.7266,254927.0
2020-03-18 15:40:00,65.28,68.01,65.28,68.0,247433.0,56.6746,59.0447,56.6746,59.036,247433.0
2020-03-18 15:50:00,68.03,68.16,66.81,67.84,605043.0,59.062,59.1749,58.0029,58.8971,605043.0
2020-03-19 09:30:00,66.95,67.81,66.27,66.41,198271.0,58.1244,58.871,57.5341,57.6556,198271.0
2020-03-19 09:40:00,66.27,66.27,64.84,64.92,93061.0,57.5341,57.5341,56.2926,56.362,93061.0
2020-03-19 09:50:00,64.96,66.7,64.89,66.03,89498.0,56.3967,57.9074,56.336,57.3257,89498.0
2020-03-19 10:00:00,66.27,66.96,65.62,66.81,90015.0,57.5341,58.1331,56.9697,58.0029,90015.0
2020-03-19 10:10:00,66.67,67.95,66.35,66.76,89475.0,57.8813,58.9926,57.6035,57.9595,89475.0
2020-03-19 10:20:00,66.79,67.33,66.33,66.96,105936.0,57.9855,58.4543,57.5861,58.1331,105936.0
2020-03-19 10:30:00,66.83,67.14,65.91,66.11,95948.0,58.0202,58.2894,57.2215,57.3951,95948.0
2020-03-19 10:40:00,66.11,66.4,65.26,65.34,83209.0,57.3951,57.6469,56.6572,56.7266,83209.0
2020-03-19 10:50:00,65.4,66.22,65.14,65.36,76364.0,56.7787,57.4906,56.553,56.744,76364.0
2020-03-19 11:00:00,65.37,66.38,65.36,66.19,76914.0,56.7527,57.6296,56.744,57.4646,76914.0
2020-03-19 11:10:00,66.26,66.99,65.86,65.86,42606.0,57.5254,58.1591,57.1781,57.1781,42606.0
2020-03-19 11:20:00,65.9,67.0,65.1,66.82,50011.0,57.2128,58.1678,56.5183,58.0115,50011.0
2020-03-19 11:30:00,66.81,66.92,66.03,66.23,63324.0,58.0029,58.0984,57.3257,57.4993,63324.0
2020-03-19 11:40:00,66.23,66.68,65.63,66.17,68819.0,57.4993,57.89,56.9784,57.4472,68819.0
2020-03-19 11:50:00,66.12,66.2,65.27,65.29,67037.0,57.4038,57.4733,56.6659,56.6832,67037.0
2020-03-19 12:00:00,65.39,66.02,65.12,65.23,84466.0,56.7701,57.317,56.5356,56.6311,84466.0
2020-03-19 12:10:00,65.23,65.34,64.59,64.61,76950.0,56.6311,56.7266,56.0755,56.0929,76950.0
2020-03-19 12:20:00,64.71,65.17,64.55,65.12,132677.0,56.1797,56.5791,56.0408,56.5356,132677.0
2020-03-19 12:30:00,65.03,65.09,64.54,64.94,77700.0,56.4575,56.5096,56.0321,56.3794,77700.0
2020-03-19 12:40:00,64.95,65.74,64.88,65.24,96783.0,56.3881,57.0739,56.3273,56.6398,96783.0
2020-03-19 12:50:00,65.33,66.09,65.21,65.7,69760.0,56.718,57.3778,56.6138,57.0392,69760.0
2020-03-19 13:00:00,65.8,65.9,65.39,65.62,57640.0,57.126,57.2128,56.7701,56.9697,57640.0
2020-03-19 13:10:00,65.61,65.92,65.32,65.71,78401.0,56.9611,57.2302,56.7093,57.0479,78401.0
2020-03-19 13:20:00,65.66,66.2,65.37,65.65,51720.0,57.0045,57.4733,56.7527,56.9958,51720.0
2020-03-19 13:30:00,65.67,65.79,65.43,65.65,53525.0,57.0131,57.1173,56.8048,56.9958,53525.0
2020-03-19 13:40:00,65.66,66.38,65.59,66.38,44134.0,57.0045,57.6296,56.9437,57.6296,44134.0
2020-03-19 13:50:00,66.35,67.31,66.33,66.64,78757.0,57.6035,58.437,57.5861,57.8553,78757.0
2020-03-19 14:00:00,66.7,66.83,65.7,65.82,92741.0,57.9074,58.0202,57.0392,57.1434,92741.0
2020-03-19 14:10:00,65.79,66.66,65.45,66.49,87991.0,57.1173,57.8726,56.8221,57.7251,87991.0
2020-03-19 14:20:00,66.46,66.95,66.18,66.35,105716.0,57.699,58.1244,57.4559,57.6035,105716.0
2020-03-19 14:30:00,66.31,66.43,65.55,65.8,78030.0,57.5688,57.673,56.909,57.126,78030.0
2020-03-19 14:40:00,65.83,66.0,65.21,65.67,94058.0,57.1521,57.2996,56.6138,57.0131,94058.0
2020-03-19 14:50:00,65.68,65.77,64.81,65.05,110274.0,57.0218,57.1,56.2665,56.4749,110274.0
2020-03-19 15:00:00,64.95,65.0,64.16,64.34,214350.0,56.3881,56.4315,55.7022,55.8585,214350.0
2020-03-19 15:10:00,64.34,65.43,64.26,65.07,175148.0,55.8585,56.8048,55.789,56.4922,175148.0
2020-03-19 15:20:00,65.08,65.78,64.99,65.06,131147.0,56.5009,57.1086,56.4228,56.4836,131147.0
2020-03-19 15:30:00,65.07,65.49,64.83,64.88,136003.0,56.4922,56.8569,56.2839,56.3273,136003.0
2020-03-19 15:40:00,64.84,65.48,64.65,64.85,171259.0,56.2926,56.8482,56.1276,56.3012,171259.0
2020-03-19 15:50:00,64.7,64.7,63.24,64.06,380223.0,56.171,56.171,54.9035,55.6154,380223.0
2020-03-20 09:30:00,64.89,65.32,64.25,64.33,756638.0,56.336,56.7093,55.7803,55.8498,756638.0
2020-03-20 09:40:00,64.41,65.3,63.91,63.98,113151.0,55.9192,56.6919,55.4852,55.5459,113151.0
2020-03-20 09:50:00,64.02,64.54,63.11,63.56,96402.0,55.5807,56.0321,54.7906,55.1813,96402.0
2020-03-20 10:00:00,63.69,64.38,63.53,63.78,90106.0,55.2942,55.8932,55.1552,55.3723,90106.0
2020-03-20 10:10:00,63.82,64.1,63.15,63.39,97175.0,55.407,55.6501,54.8253,55.0337,97175.0
2020-03-20 10:20:00,63.41,64.86,63.19,64.39,115895.0,55.0511,56.3099,54.8601,55.9019,115895.0
2020-03-20 10:30:00,64.41,65.25,64.23,65.17,68664.0,55.9192,56.6485,55.763,56.5791,68664.0
2020-03-20 10:40:00,65.19,65.75,64.55,65.46,41367.0,56.5964,57.0826,56.0408,56.8308,41367.0
2020-03-20 10:50:00,65.48,66.69,65.48,66.56,38066.0,56.8482,57.8987,56.8482,57.7858,38066.0
2020-03-20 11:00:00,66.45,66.8,65.58,66.63,66690.0,57.6903,57.9942,56.935,57.8466,66690.0
2020-03-20 11:10:00,66.71,66.99,65.82,66.47,77490.0,57.9161,58.1591,57.1434,57.7077,77490.0
2020-03-20 11:20:00,66.36,66.9,65.59,66.57,95700.0,57.6122,58.081,56.9437,57.7945,95700.0
2020-03-20 11:30:00,66.61,66.73,65.85,65.98,154623.0,57.8292,57.9334,57.1694,57.2823,154623.0
2020-03-20 11:40:00,65.93,66.65,65.55,66.65,48966.0,57.2389,57.864,56.909,57.864,48966.0
2020-03-20 11:50:00,66.51,66.69,65.97,66.14,38701.0,57.7424,57.8987,57.2736,57.4212,38701.0
2020-03-20 12:00:00,66.15,66.42,65.31,65.32,88206.0,57.4299,57.6643,56.7006,56.7093,88206.0
2020-03-20 12:10:00,65.3,65.97,65.14,65.84,42207.0,56.6919,57.2736,56.553,57.1607,42207.0
2020-03-20 12:20:00,65.81,65.88,65.09,65.48,59610.0,57.1347,57.1955,56.5096,56.8482,59610.0
2020-03-20 12:30:00,65.51,65.88,65.11,65.25,67018.0,56.8742,57.1955,56.527,56.6485,67018.0
2020-03-20 12:40:00,65.25,66.21,65.15,65.91,41950.0,56.6485,57.482,56.5617,57.2215,41950.0
2020-03-20 12:50:00,65.96,66.35,65.29,65.56,38358.0,57.2649,57.6035,56.6832,56.9176,38358.0
2020-03-20 13:00:00,65.65,66.37,65.49,66.24,29501.0,56.9958,57.6209,56.8569,57.508,29501.0
2020-03-20 13:10:00,66.21,66.56,65.85,66.5,37126.0,57.482,57.7858,57.1694,57.7337,37126.0
2020-03-20 13:20:00,66.58,66.58,65.44,66.18,54831.0,57.8032,57.8032,56.8135,57.4559,54831.0
2020-03-20 13:30:00,66.35,66.5,65.61,66.42,82675.0,57.6035,57.7337,56.9611,57.6643,82675.0
2020-03-20 13:40:00,66.26,67.0,66.16,66.55,35517.0,57.5254,58.1678,57.4386,57.7771,35517.0
2020-03-20 13:50:00,66.62,66.98,66.49,66.8,40575.0,57.8379,58.1505,57.7251,57.9942,40575.0
2020-03-20 14:00:00,66.8,67.22,66.58,66.89,34375.0,57.9942,58.3588,57.8032,58.0723,34375.0
2020-03-20 14:10:00,66.89,67.2,66.42,67.19,38838.0,58.0723,58.3415,57.6643,58.3328,38838.0
2020-03-20 14:20:00,67.22,67.4,66.24,66.62,86222.0,58.3588,58.5151,57.508,57.8379,86222.0
2020-03-20 14:30:00,66.62,66.79,66.15,66.26,63400.0,57.8379,57.9855,57.4299,57.5254,63400.0
2020-03-20 14:40:00,66.33,66.51,65.95,66.28,75889.0,57.5861,57.7424,57.2562,57.5427,75889.0
2020-03-20 14:50:00,66.23,66.67,65.99,66.58,74699.0,57.4993,57.8813,57.291,57.8032,74699.0
2020-03-20 15:00:00,66.48,67.1,66.18,66.49,87751.0,57.7164,58.2546,57.4559,57.7251,87751.0
2020-03-20 15:10:00,66.56,66.88,65.57,65.65,130023.0,57.7858,58.0636,56.9263,56.9958,130023.0
2020-03-20 15:20:00,65.42,66.61,65.42,66.21,157627.0,56.7961,57.8292,56.7961,57.482,157627.0
2020-03-20 15:30:00,66.3,66.63,64.91,65.39,133691.0,57.5601,57.8466,56.3533,56.7701,133691.0
2020-03-20 15:40:00,65.37,65.44,63.74,63.9,345514.0,56.7527,56.8135,55.3376,55.4765,345514.0
2020-03-20 15:50:00,63.94,63.94,62.42,62.76,513397.0,55.5112,55.5112,54.1916,54.4868,513397.0
2020-03-23 09:30:00,63.0,63.67,59.82,60.23,226176.0,54.6951,55.2768,51.9343,52.2903,226176.0
2020-03-23 09:40:00,60.26,61.96,60.14,61.58,88450.0,52.3163,53.7922,52.2121,53.4623,88450.0
2020-03-23 09:50:00,61.55,63.16,60.54,63.11,78850.0,53.4363,54.834,52.5594,54.7906,78850.0
2020-03-23 10:00:00,63.13,63.13,61.79,62.66,86996.0,54.808,54.808,53.6446,54.3999,86996.0
2020-03-23 10:10:00,62.78,63.38,62.47,62.82,72862.0,54.5041,55.025,54.235,54.5388,72862.0
2020-03-23 10:20:00,62.83,63.61,62.27,63.45,80398.0,54.5475,55.2247,54.0613,55.0858,80398.0
2020-03-23 10:30:00,63.83,63.92,62.7,63.18,92905.0,55.4157,55.4938,54.4347,54.8514,92905.0
2020-03-23 10:40:00,63.19,63.88,62.6,63.37,139326.0,54.8601,55.4591,54.3478,55.0163,139326.0
2020-03-23 10:50:00,63.45,63.47,62.1,62.18,92186.0,55.0858,55.1032,53.9138,53.9832,92186.0
2020-03-23 11:00:00,62.21,62.63,61.61,62.19,51341.0,54.0093,54.3739,53.4884,53.9919,51341.0
2020-03-23 11:10:00,62.16,62.66,61.78,62.09,40564.0,53.9658,54.3999,53.6359,53.9051,40564.0
2020-03-23 11:20:00,61.85,62.8,61.57,61.87,44357.0,53.6967,54.5215,53.4536,53.7141,44357.0
2020-03-23 11:30:00,61.79,62.23,61.23,61.35,76089.0,53.6446,54.0266,53.1584,53.2626,76089.0
2020-03-23 11:40:00,61.37,61.69,60.66,61.16,49649.0,53.28,53.5578,52.6636,53.0977,49649.0
2020-03-23 11:50:00,61.16,62.08,61.12,61.92,70415.0,53.0977,53.8964,53.0629,53.7575,70415.0
2020-03-23 12:00:00,61.9,62.86,61.49,61.49,87599.0,53.7401,54.5736,53.3842,53.3842,87599.0
2020-03-23 12:10:00,61.41,63.26,61.32,62.59,39677.0,53.3147,54.9208,53.2366,54.3392,39677.0
2020-03-23 12:20:00,62.59,63.48,62.55,62.86,55737.0,54.3392,55.1118,54.3044,54.5736,55737.0
2020-03-23 12:30:00,62.86,62.88,62.11,62.64,66372.0,54.5736,54.5909,53.9224,54.3826,66372.0
2020-03-23 12:40:00,62.64,64.78,62.55,64.64,112966.0,54.3826,56.2405,54.3044,56.1189,112966.0
2020-03-23 12:50:00,64.64,64.64,63.31,63.96,67286.0,56.1189,56.1189,54.9643,55.5286,67286.0
2020-03-23 13:00:00,63.83,64.17,63.13,64.02,116145.0,55.4157,55.7109,54.808,55.5807,116145.0
2020-03-23 13:10:00,63.98,65.03,63.98,64.32,50992.0,55.5459,56.4575,55.5459,55.8411,50992.0
2020-03-23 13:20:00,64.2,64.4,63.52,63.52,57519.0,55.7369,55.9106,55.1466,55.1466,57519.0
2020-03-23 13:30:00,63.45,64.08,63.19,63.25,51839.0,55.0858,55.6327,54.8601,54.9122,51839.0
2020-03-23 13:40:00,63.26,64.23,63.26,64.2,50228.0,54.9208,55.763,54.9208,55.7369,50228.0
2020-03-23 13:50:00,64.1,64.51,62.91,63.19,144405.0,55.6501,56.0061,54.617,54.8601,144405.0
2020-03-23 14:00:00,63.4,63.54,62.6,62.7,58265.0,55.0424,55.1639,54.3478,54.4347,58265.0
2020-03-23 14:10:00,62.77,63.62,62.59,63.14,97922.0,54.4954,55.2334,54.3392,54.8167,97922.0
2020-03-23 14:20:00,63.06,64.42,62.79,63.99,50691.0,54.7472,55.9279,54.5128,55.5546,50691.0
2020-03-23 14:30:00,64.12,64.13,63.43,63.6,99045.0,55.6675,55.6762,55.0684,55.216,99045.0
2020-03-23 14:40:00,63.62,64.36,63.43,64.11,69881.0,55.2334,55.8758,55.0684,55.6588,69881.0
2020-03-23 14:50:00,64.1,64.1,63.18,63.36,48012.0,55.6501,55.6501,54.8514,55.0077,48012.0
2020-03-23 15:00:00,63.44,64.02,62.62,62.79,120676.0,55.0771,55.5807,54.3652,54.5128,120676.0
2020-03-23 15:10:00,62.93,63.18,62.2,62.63,61382.0,54.6343,54.8514,54.0006,54.3739,61382.0
2020-03-23 15:20:00,62.63,62.84,62.07,62.4,113327.0,54.3739,54.5562,53.8877,54.1742,113327.0
2020-03-23 15:30:00,62.32,62.74,62.01,62.03,115376.0,54.1048,54.4694,53.8356,53.853,115376.0
2020-03-23 15:40:00,62.04,63.18,61.87,62.61,151928.0,53.8617,54.8514,53.7141,54.3565,151928.0
2020-03-23 15:50:00,62.65,64.07,62.59,63.5,315990.0,54.3913,55.6241,54.3392,55.1292,315990.0
2020-03-24 09:30:00,66.24,68.4,66.24,68.37,292858.0,57.508,59.3833,57.508,59.3572,292858.0
2020-03-24 09:40:00,68.27,69.19,67.96,68.41,233483.0,59.2704,60.0691,59.0013,59.392,233483.0
2020-03-24 09:50:00,68.26,69.34,67.6,69.16,175012.0,59.2617,60.1994,58.6887,60.0431,175012.0
2020-03-24 10:00:00,69.2,69.99,68.76,69.55,104406.0,60.0778,60.7637,59.6958,60.3817,104406.0
2020-03-24 10:10:00,69.45,69.68,68.89,69.05,99037.0,60.2949,60.4945,59.8087,59.9476,99037.0
2020-03-24 10:20:00,69.16,69.62,68.7,69.42,63421.0,60.0431,60.4424,59.6437,60.2688,63421.0
2020-03-24 10:30:00,69.45,70.4,69.28,69.73,84252.0,60.2949,61.1196,60.1473,60.5379,84252.0
2020-03-24 10:40:00,69.62,70.16,69.26,69.38,48066.0,60.4424,60.9113,60.1299,60.2341,48066.0
2020-03-24 10:50:00,69.41,69.84,69.0,69.19,60991.0,60.2601,60.6334,59.9042,60.0691,60991.0
2020-03-24 11:00:00,69.04,69.31,68.6,69.12,69803.0,59.9389,60.1733,59.5569,60.0084,69803.0
2020-03-24 11:10:00,69.09,69.73,68.89,68.94,279790.0,59.9823,60.5379,59.8087,59.8521,279790.0
2020-03-24 11:20:00,68.86,69.71,68.8,69.6,89782.0,59.7826,60.5206,59.7305,60.4251,89782.0
2020-03-24 11:30:00,69.6,69.63,68.58,68.87,112273.0,60.4251,60.4511,59.5395,59.7913,112273.0
2020-03-24 11:40:00,68.96,69.18,68.54,68.67,94554.0,59.8694,60.0604,59.5048,59.6177,94554.0
2020-03-24 11:50:00,68.77,69.26,68.69,69.26,78544.0,59.7045,60.1299,59.635,60.1299,78544.0
2020-03-24 12:00:00,69.2,70.06,69.05,70.03,87907.0,60.0778,60.8244,59.9476,60.7984,87907.0
2020-03-24 12:10:00,70.02,70.69,69.81,70.46,175592.0,60.7897,61.3714,60.6074,61.1717,175592.0
2020-03-24 12:20:00,70.41,71.08,69.83,70.92,80806.0,61.1283,61.71,60.6248,61.5711,80806.0
2020-03-24 12:30:00,70.98,71.21,70.22,70.85,125422.0,61.6232,61.8228,60.9633,61.5103,125422.0
2020-03-24 12:40:00,70.81,71.09,70.23,70.27,126441.0,61.4756,61.7187,60.972,61.0068,126441.0
2020-03-24 12:50:00,70.27,70.33,68.95,69.1,118370.0,61.0068,61.0588,59.8608,59.991,118370.0
2020-03-24 13:00:00,69.06,69.33,68.88,69.0,147311.0,59.9563,60.1907,59.8,59.9042,147311.0
2020-03-24 13:10:00,69.0,69.38,68.85,69.28,79494.0,59.9042,60.2341,59.7739,60.1473,79494.0
2020-03-24 13:20:00,69.3,69.62,68.96,69.23,159848.0,60.1646,60.4424,59.8694,60.1039,159848.0
2020-03-24 13:30:00,69.24,69.51,69.07,69.16,100316.0,60.1125,60.3469,59.9649,60.0431,100316.0
2020-03-24 13:40:00,69.2,69.23,68.84,68.94,111840.0,60.0778,60.1039,59.7653,59.8521,111840.0
2020-03-24 13:50:00,68.95,68.99,67.94,68.12,81496.0,59.8608,59.8955,58.9839,59.1402,81496.0
2020-03-24 14:00:00,68.12,68.18,67.04,67.26,127544.0,59.1402,59.1923,58.2025,58.3935,127544.0
2020-03-24 14:10:00,67.33,67.77,67.02,67.56,73415.0,58.4543,58.8363,58.1852,58.654,73415.0
2020-03-24 14:20:00,67.54,67.85,67.29,67.65,54666.0,58.6366,58.9058,58.4196,58.7321,54666.0
2020-03-24 14:30:00,67.64,67.83,67.22,67.8,71701.0,58.7235,58.8884,58.3588,58.8624,71701.0
2020-03-24 14:40:00,67.86,67.92,67.1,67.34,67255.0,58.9145,58.9665,58.2546,58.463,67255.0
2020-03-24 14:50:00,67.26,68.29,67.2,68.29,66528.0,58.3935,59.2878,58.3415,59.2878,66528.0
2020-03-24 15:00:00,68.21,68.65,68.05,68.64,102569.0,59.2183,59.6003,59.0794,59.5916,102569.0
2020-03-24 15:10:00,68.69,69.05,68.41,68.86,119813.0,59.635,59.9476,59.392,59.7826,119813.0
2020-03-24 15:20:00,68.78,69.17,68.62,68.91,142368.0,59.7132,60.0518,59.5743,59.826,142368.0
2020-03-24 15:30:00,68.89,69.26,68.65,69.07,164241.0,59.8087,60.1299,59.6003,59.9649,164241.0
2020-03-24 15:40:00,69.05,69.74,68.82,69.18,231772.0,59.9476,60.5466,59.7479,60.0604,231772.0
2020-03-24 15:50:00,69.21,70.87,69.19,70.7,686998.0,60.0865,61.5277,60.0691,61.3801,686998.0
2020-03-25 09:30:00,68.78,71.46,68.26,70.38,261340.0,59.7132,62.0399,59.2617,61.1023,261340.0
2020-03-25 09:40:00,70.38,71.49,70.17,70.75,185105.0,61.1023,62.0659,60.9199,61.4235,185105.0
2020-03-25 09:50:00,70.67,71.15,69.39,69.85,177521.0,61.354,61.7708,60.2428,60.6421,177521.0
2020-03-25 10:00:00,69.76,70.19,68.83,69.69,96457.0,60.564,60.9373,59.7566,60.5032,96457.0
2020-03-25 10:10:00,69.74,69.89,68.83,68.84,64846.0,60.5466,60.6769,59.7566,59.7653,64846.0
2020-03-25 10:20:00,68.88,70.1,68.23,69.53,43083.0,59.8,60.8592,59.2357,60.3643,43083.0
2020-03-25 10:30:00,69.53,69.99,68.9,69.48,50188.0,60.3643,60.7637,59.8174,60.3209,50188.0
2020-03-25 10:40:00,69.54,69.86,68.78,69.25,76808.0,60.373,60.6508,59.7132,60.1212,76808.0
2020-03-25 10:50:00,69.16,70.0,68.77,69.61,68483.0,60.0431,60.7724,59.7045,60.4338,68483.0
2020-03-25 11:00:00,69.7,70.39,69.3,70.12,67710.0,60.5119,61.1109,60.1646,60.8765,67710.0
2020-03-25 11:10:00,70.12,70.99,69.86,70.67,130131.0,60.8765,61.6318,60.6508,61.354,130131.0
2020-03-25 11:20:00,70.73,71.31,70.27,70.39,61980.0,61.4061,61.9097,61.0068,61.1109,61980.0
2020-03-25 11:30:00,70.39,71.61,70.24,71.4,68252.0,61.1109,62.1701,60.9807,61.9878,68252.0
2020-03-25 11:40:00,71.37,71.37,70.5,71.05,35662.0,61.9618,61.9618,61.2064,61.6839,35662.0
2020-03-25 11:50:00,71.17,71.48,70.65,71.27,93065.0,61.7881,62.0573,61.3367,61.8749,93065.0
2020-03-25 12:00:00,71.33,72.03,71.27,71.82,47180.0,61.927,62.5347,61.8749,62.3524,47180.0
2020-03-25 12:10:00,71.81,72.38,71.75,71.9,48076.0,62.3438,62.8386,62.2917,62.4219,48076.0
2020-03-25 12:20:00,72.01,72.99,71.85,72.57,57523.0,62.5174,63.3682,62.3785,63.0036,57523.0
2020-03-25 12:30:00,72.5,73.03,72.26,72.71,100124.0,62.9428,63.4029,62.7344,63.1251,100124.0
2020-03-25 12:40:00,72.64,73.38,72.38,73.36,53534.0,63.0643,63.7068,62.8386,63.6894,53534.0
2020-03-25 12:50:00,73.24,73.71,73.1,73.61,71327.0,63.5852,63.9933,63.4637,63.9065,71327.0
2020-03-25 13:00:00,73.63,74.41,73.51,74.37,72607.0,63.9238,64.601,63.8197,64.5663,72607.0
2020-03-25 13:10:00,74.29,74.75,73.59,74.75,72528.0,64.4968,64.8962,63.8891,64.8962,72528.0
2020-03-25 13:20:00,74.68,74.81,74.38,74.6,76577.0,64.8354,64.9483,64.575,64.766,76577.0
2020-03-25 13:30:00,74.59,75.1,73.7,74.49,54406.0,64.7573,65.2001,63.9846,64.6705,54406.0
2020-03-25 13:40:00,74.51,75.33,74.2,75.01,51610.0,64.6878,65.3997,64.4187,65.1219,51610.0
2020-03-25 13:50:00,74.98,75.12,73.78,74.07,68341.0,65.0959,65.2174,64.0541,64.3058,68341.0
2020-03-25 14:00:00,74.16,74.37,72.7,72.82,72239.0,64.384,64.5663,63.1164,63.2206,72239.0
2020-03-25 14:10:00,72.9,73.23,72.5,73.15,96225.0,63.2901,63.5766,62.9428,63.5071,96225.0
2020-03-25 14:20:00,73.06,73.42,72.74,72.91,71879.0,63.429,63.7415,63.1512,63.2987,71879.0
2020-03-25 14:30:00,72.84,73.3,71.83,72.66,177501.0,63.238,63.6373,62.3611,63.0817,177501.0
2020-03-25 14:40:00,72.66,73.79,72.11,73.71,98087.0,63.0817,64.0627,62.6042,63.9933,98087.0
2020-03-25 14:50:00,73.79,74.08,73.06,74.06,126379.0,64.0627,64.3145,63.429,64.2971,126379.0
2020-03-25 15:00:00,73.92,74.32,73.66,73.94,54512.0,64.1756,64.5229,63.9499,64.193,54512.0
2020-03-25 15:10:00,73.94,74.21,73.49,73.78,81359.0,64.193,64.4274,63.8023,64.0541,81359.0
2020-03-25 15:20:00,73.92,74.08,73.2,73.57,74317.0,64.1756,64.3145,63.5505,63.8717,74317.0
2020-03-25 15:30:00,73.55,74.65,73.46,74.44,123510.0,63.8544,64.8094,63.7762,64.6271,123510.0
2020-03-25 15:40:00,74.59,74.74,73.01,73.77,203509.0,64.7573,64.8875,63.3856,64.0454,203509.0
2020-03-25 15:50:00,73.84,73.85,71.52,72.17,604796.0,64.1061,64.1148,62.092,62.6563,604796.0
2020-03-26 09:30:00,72.39,73.28,72.0,72.5,103260.0,62.8473,63.62,62.5087,62.9428,103260.0
2020-03-26 09:40:00,72.51,72.97,71.51,71.84,104944.0,62.9515,63.3508,62.0833,62.3698,104944.0
2020-03-26 09:50:00,71.7,74.27,71.36,74.27,56223.0,62.2483,64.4795,61.9531,64.4795,56223.0
2020-03-26 10:00:00,74.19,74.44,72.68,73.64,86476.0,64.41,64.6271,63.0991,63.9325,86476.0
2020-03-26 10:10:00,73.76,74.4,73.19,73.88,55557.0,64.0367,64.5923,63.5418,64.1409,55557.0
2020-03-26 10:20:00,73.96,74.64,73.89,73.99,45420.0,64.2103,64.8007,64.1496,64.2364,45420.0
2020-03-26 10:30:00,74.06,74.81,73.76,74.09,102613.0,64.2971,64.9483,64.0367,64.3232,102613.0
2020-03-26 10:40:00,74.11,75.09,73.98,74.46,63168.0,64.3406,65.1914,64.2277,64.6444,63168.0
2020-03-26 10:50:00,74.5,75.44,74.34,75.28,43300.0,64.6791,65.4952,64.5402,65.3563,43300.0
2020-03-26 11:00:00,75.35,75.43,74.21,74.51,49458.0,65.4171,65.4865,64.4274,64.6878,49458.0
2020-03-26 11:10:00,74.62,75.32,74.33,75.32,32970.0,64.7833,65.391,64.5316,65.391,32970.0
2020-03-26 11:20:00,75.14,75.27,74.79,75.19,28396.0,65.2348,65.3476,64.9309,65.2782,28396.0
2020-03-26 11:30:00,75.12,75.69,74.82,75.21,53180.0,65.2174,65.7123,64.957,65.2956,53180.0
2020-03-26 11:40:00,75.44,75.82,75.25,75.64,48663.0,65.4952,65.8251,65.3303,65.6689,48663.0
2020-03-26 11:50:00,75.65,76.39,75.51,76.14,46478.0,65.6775,66.32,65.556,66.103,46478.0
2020-03-26 12:00:00,75.95,76.66,75.85,76.09,37425.0,65.938,66.5544,65.8512,66.0595,37425.0
2020-03-26 12:10:00,76.04,76.19,75.28,75.39,49648.0,66.0161,66.1464,65.3563,65.4518,49648.0
2020-03-26 12:20:00,75.26,75.71,75.1,75.55,36780.0,65.339,65.7296,65.2001,65.5907,36780.0
2020-03-26 12:30:00,75.64,76.33,75.64,76.14,42893.0,65.6689,66.2679,65.6689,66.103,42893.0
2020-03-26 12:40:00,76.13,76.13,75.41,75.67,73889.0,66.0943,66.0943,65.4692,65.6949,73889.0
2020-03-26 12:50:00,75.71,75.72,75.0,75.48,67559.0,65.7296,65.7383,65.1132,65.53,67559.0
2020-03-26 13:00:00,75.46,75.75,75.08,75.16,41490.0,65.5126,65.7644,65.1827,65.2521,41490.0
2020-03-26 13:10:00,75.2,75.41,74.73,75.38,76310.0,65.2869,65.4692,64.8788,65.4431,76310.0
2020-03-26 13:20:00,75.23,75.39,74.86,75.09,39514.0,65.3129,65.4518,64.9917,65.1914,39514.0
2020-03-26 13:30:00,75.06,75.13,74.62,75.03,50197.0,65.1653,65.2261,64.7833,65.1393,50197.0
2020-03-26 13:40:00,74.99,75.38,74.95,75.34,29803.0,65.1046,65.4431,65.0698,65.4084,29803.0
2020-03-26 13:50:00,75.27,75.67,75.1,75.25,66828.0,65.3476,65.6949,65.2001,65.3303,66828.0
2020-03-26 14:00:00,75.33,75.56,74.89,75.16,69360.0,65.3997,65.5994,65.0177,65.2521,69360.0
2020-03-26 14:10:00,75.21,75.58,74.91,75.52,61738.0,65.2956,65.6168,65.0351,65.5647,61738.0
2020-03-26 14:20:00,75.42,75.9,75.4,75.71,53941.0,65.4779,65.8946,65.4605,65.7296,53941.0
2020-03-26 14:30:00,75.74,76.91,75.74,76.59,47413.0,65.7557,66.7715,65.7557,66.4936,47413.0
2020-03-26 14:40:00,76.63,76.67,76.09,76.34,87373.0,66.5284,66.5631,66.0595,66.2766,87373.0
2020-03-26 14:50:00,76.39,76.74,76.13,76.46,80061.0,66.32,66.6239,66.0943,66.3808,80061.0
2020-03-26 15:00:00,76.38,76.79,76.13,76.57,75895.0,66.3113,66.6673,66.0943,66.4763,75895.0
2020-03-26 15:10:00,76.5,76.62,76.02,76.44,67837.0,66.4155,66.5197,65.9988,66.3634,67837.0
2020-03-26 15:20:00,76.48,77.11,76.22,77.09,95148.0,66.3981,66.9451,66.1724,66.9277,95148.0
2020-03-26 15:30:00,77.13,77.82,76.02,76.62,158346.0,66.9624,67.5615,65.9988,66.5197,158346.0
2020-03-26 15:40:00,76.62,76.91,75.76,75.98,155621.0,66.5197,66.7715,65.773,65.964,155621.0
2020-03-26 15:50:00,75.97,78.34,75.95,77.48,438542.0,65.9554,68.0129,65.938,67.2663,438542.0
2020-03-27 09:30:00,74.64,76.01,74.24,75.6,131544.0,64.8007,65.9901,64.4534,65.6341,131544.0
2020-03-27 09:40:00,75.32,75.82,75.09,75.81,65926.0,65.391,65.8251,65.1914,65.8165,65926.0
2020-03-27 09:50:00,75.81,77.01,75.54,75.77,55996.0,65.8165,66.8583,65.582,65.7817,55996.0
2020-03-27 10:00:00,75.75,76.99,75.53,76.83,91850.0,65.7644,66.8409,65.5734,66.702,91850.0
2020-03-27 10:10:00,76.88,77.24,75.66,75.84,70486.0,66.7454,67.0579,65.6862,65.8425,70486.0
2020-03-27 10:20:00,75.89,76.05,75.42,75.77,32478.0,65.8859,66.0248,65.4779,65.7817,32478.0
2020-03-27 10:30:00,75.87,76.06,75.27,75.73,52858.0,65.8685,66.0335,65.3476,65.747,52858.0
2020-03-27 10:40:00,75.74,76.99,75.61,76.81,47747.0,65.7557,66.8409,65.6428,66.6846,47747.0
2020-03-27 10:50:00,76.77,77.47,76.55,77.12,63734.0,66.6499,67.2576,66.4589,66.9538,63734.0
2020-03-27 11:00:00,77.17,77.41,76.83,77.31,58668.0,66.9972,67.2055,66.702,67.1187,58668.0
2020-03-27 11:10:00,77.31,77.77,77.08,77.6,31619.0,67.1187,67.5181,66.919,67.3705,31619.0
2020-03-27 11:20:00,77.66,77.82,77.09,77.46,42004.0,67.4226,67.5615,66.9277,67.2489,42004.0
2020-03-27 11:30:00,77.44,77.44,76.82,76.94,57892.0,67.2316,67.2316,66.6933,66.7975,57892.0
2020-03-27 11:40:00,76.84,77.11,76.02,76.1,37198.0,66.7107,66.9451,65.9988,66.0682,37198.0
2020-03-27 11:50:00,76.17,76.4,76.0,76.14,40528.0,66.129,66.3287,65.9814,66.103,40528.0
2020-03-27 12:00:00,76.14,76.4,75.89,76.3,39670.0,66.103,66.3287,65.8859,66.2419,39670.0
2020-03-27 12:10:00,76.32,76.46,76.05,76.34,42263.0,66.2592,66.3808,66.0248,66.2766,42263.0
2020-03-27 12:20:00,76.35,76.37,76.02,76.15,39231.0,66.2853,66.3026,65.9988,66.1116,39231.0
2020-03-27 12:30:00,76.09,76.86,75.98,76.73,34441.0,66.0595,66.728,65.964,66.6152,34441.0
2020-03-27 12:40:00,76.73,77.19,76.65,76.81,33688.0,66.6152,67.0145,66.5457,66.6846,33688.0
2020-03-27 12:50:00,76.82,77.15,76.67,77.15,41076.0,66.6933,66.9798,66.5631,66.9798,41076.0
2020-03-27 13:00:00,77.12,77.43,76.84,76.89,38581.0,66.9538,67.2229,66.7107,66.7541,38581.0
2020-03-27 13:10:00,76.94,77.12,76.56,76.93,30906.0,66.7975,66.9538,66.4676,66.7888,30906.0
2020-03-27 13:20:00,76.92,77.93,76.9,77.2,56534.0,66.7801,67.657,66.7628,67.0232,56534.0
2020-03-27 13:30:00,77.38,78.75,77.27,78.71,50293.0,67.1795,68.3689,67.084,68.3342,50293.0
2020-03-27 13:40:00,78.69,78.94,78.14,78.77,76507.0,68.3168,68.5338,67.8393,68.3863,76507.0
2020-03-27 13:50:00,78.81,79.32,78.71,78.89,64417.0,68.421,68.8638,68.3342,68.4904,64417.0
2020-03-27 14:00:00,78.81,79.12,78.31,78.33,92217.0,68.421,68.6901,67.9869,68.0043,92217.0
2020-03-27 14:10:00,78.27,79.12,78.27,78.95,53760.0,67.9522,68.6901,67.9522,68.5425,53760.0
2020-03-27 14:20:00,78.97,79.39,78.82,79.3,54424.0,68.5599,68.9245,68.4297,68.8464,54424.0
2020-03-27 14:30:00,79.25,79.87,79.16,79.57,55206.0,68.803,69.3413,68.7248,69.0808,55206.0
2020-03-27 14:40:00,79.62,79.67,78.66,78.85,71334.0,69.1242,69.1676,68.2908,68.4557,71334.0
2020-03-27 14:50:00,78.77,79.79,78.59,79.79,76068.0,68.3863,69.2718,68.23,69.2718,76068.0
2020-03-27 15:00:00,79.7,80.72,79.47,80.64,110146.0,69.1937,70.0792,68.994,70.0097,110146.0
2020-03-27 15:10:00,80.6,81.3,80.36,80.97,112407.0,69.975,70.5827,69.7667,70.2962,112407.0
2020-03-27 15:20:00,80.97,82.0,80.86,81.53,141888.0,70.2962,71.1905,70.2007,70.7824,141888.0
2020-03-27 15:30:00,81.5,81.66,79.9,80.08,130945.0,70.7564,70.8953,69.3673,69.5236,130945.0
2020-03-27 15:40:00,80.0,80.05,78.9,79.27,115362.0,69.4541,69.4975,68.4991,68.8203,115362.0
2020-03-27 15:50:00,79.23,79.43,78.38,79.16,344378.0,68.7856,68.9593,68.0477,68.7248,344378.0
2020-03-30 09:30:00,80.79,82.52,78.07,78.17,109100.0,70.14,71.6419,67.7785,67.8654,109100.0
2020-03-30 09:40:00,78.17,78.93,77.06,77.79,112783.0,67.8654,68.5252,66.9017,67.5354,112783.0
2020-03-30 09:50:00,77.85,79.1,77.15,77.76,65706.0,67.5875,68.6728,66.9798,67.5094,65706.0
2020-03-30 10:00:00,77.84,78.29,77.61,77.93,110070.0,67.5789,67.9695,67.3792,67.657,110070.0
2020-03-30 10:10:00,77.97,78.14,77.48,78.14,86174.0,67.6917,67.8393,67.2663,67.8393,86174.0
2020-03-30 10:20:00,78.02,78.19,77.48,77.75,47303.0,67.7351,67.8827,67.2663,67.5007,47303.0
2020-03-30 10:30:00,77.86,78.24,77.44,77.99,57166.0,67.5962,67.9261,67.2316,67.7091,57166.0
2020-03-30 10:40:00,77.97,78.29,77.77,78.05,87460.0,67.6917,67.9695,67.5181,67.7612,87460.0
2020-03-30 10:50:00,78.06,78.19,77.42,77.61,74060.0,67.7699,67.8827,67.2142,67.3792,74060.0
2020-03-30 11:00:00,77.55,78.73,77.55,78.45,41634.0,67.3271,68.3515,67.3271,68.1084,41634.0
2020-03-30 11:10:00,78.47,79.1,78.33,79.1,41492.0,68.1258,68.6728,68.0043,68.6728,41492.0
2020-03-30 11:20:00,79.16,80.2,79.13,80.18,75431.0,68.7248,69.6278,68.6988,69.6104,75431.0
2020-03-30 11:30:00,80.17,80.17,78.87,78.94,63746.0,69.6017,69.6017,68.4731,68.5338,63746.0
2020-03-30 11:40:00,78.98,79.19,78.77,78.88,31436.0,68.5686,68.7509,68.3863,68.4818,31436.0
2020-03-30 11:50:00,78.81,79.36,78.78,79.23,36729.0,68.421,68.8985,68.3949,68.7856,36729.0
2020-03-30 12:00:00,79.21,79.63,79.21,79.4,49221.0,68.7683,69.1329,68.7683,68.9332,49221.0
2020-03-30 12:10:00,79.39,79.94,79.35,79.72,41345.0,68.9245,69.402,68.8898,69.211,41345.0
2020-03-30 12:20:00,79.71,80.44,79.59,80.39,45627.0,69.2023,69.8361,69.0982,69.7927,45627.0
2020-03-30 12:30:00,80.37,80.37,79.71,79.92,50288.0,69.7753,69.7753,69.2023,69.3847,50288.0
2020-03-30 12:40:00,79.94,80.02,79.7,79.88,29980.0,69.402,69.4715,69.1937,69.3499,29980.0
2020-03-30 12:50:00,79.9,80.14,79.85,80.08,36444.0,69.3673,69.5757,69.3239,69.5236,36444.0
2020-03-30 13:00:00,80.04,80.06,79.64,79.91,51950.0,69.4888,69.5062,69.1416,69.376,51950.0
2020-03-30 13:10:00,79.93,80.33,79.91,80.27,50276.0,69.3933,69.7406,69.376,69.6885,50276.0
2020-03-30 13:20:00,80.22,80.53,80.11,80.17,60585.0,69.6451,69.9142,69.5496,69.6017,60585.0
2020-03-30 13:30:00,80.22,80.27,79.86,80.09,54309.0,69.6451,69.6885,69.3326,69.5323,54309.0
2020-03-30 13:40:00,80.16,80.58,79.86,80.58,57619.0,69.593,69.9577,69.3326,69.9577,57619.0
2020-03-30 13:50:00,80.59,80.59,80.06,80.38,62065.0,69.9663,69.9663,69.5062,69.784,62065.0
2020-03-30 14:00:00,80.3,80.31,79.81,79.9,140269.0,69.7146,69.7232,69.2892,69.3673,140269.0
2020-03-30 14:10:00,79.93,79.94,79.35,79.79,111667.0,69.3933,69.402,68.8898,69.2718,111667.0
2020-03-30 14:20:00,79.7,80.36,79.62,80.36,50572.0,69.1937,69.7667,69.1242,69.7667,50572.0
2020-03-30 14:30:00,80.3,80.7,80.14,80.6,74903.0,69.7146,70.0618,69.5757,69.975,74903.0
2020-03-30 14:40:00,80.59,81.31,80.55,80.84,102969.0,69.9663,70.5914,69.9316,70.1834,102969.0
2020-03-30 14:50:00,80.86,81.27,80.82,81.12,84081.0,70.2007,70.5567,70.166,70.4265,84081.0
2020-03-30 15:00:00,81.15,81.51,80.95,81.45,103229.0,70.4525,70.7651,70.2789,70.713,103229.0
2020-03-30 15:10:00,81.45,81.6,81.18,81.54,81350.0,70.713,70.8432,70.4786,70.7911,81350.0
2020-03-30 15:20:00,81.52,81.82,80.36,80.67,136988.0,70.7737,71.0342,69.7667,70.0358,136988.0
2020-03-30 15:30:00,80.71,81.19,80.21,81.08,108089.0,70.0705,70.4872,69.6364,70.3917,108089.0
2020-03-30 15:40:00,81.06,81.98,81.06,81.58,150442.0,70.3744,71.1731,70.3744,70.8258,150442.0
2020-03-30 15:50:00,81.84,83.74,81.62,82.97,751378.0,71.0516,72.7011,70.8606,72.0326,751378.0
2020-03-31 09:30:00,81.19,82.37,80.35,80.56,226937.0,70.4872,71.5117,69.758,69.9403,226937.0
2020-03-31 09:40:00,80.74,81.07,79.83,80.59,145145.0,70.0966,70.3831,69.3065,69.9663,145145.0
2020-03-31 09:50:00,80.51,80.58,79.78,79.9,120631.0,69.8969,69.9577,69.2631,69.3673,120631.0
2020-03-31 10:00:00,80.1,80.85,79.5,79.53,141884.0,69.5409,70.1921,69.02,69.0461,141884.0
2020-03-31 10:10:00,79.54,80.34,79.54,80.22,175455.0,69.0548,69.7493,69.0548,69.6451,175455.0
2020-03-31 10:20:00,80.21,80.44,80.01,80.31,109659.0,69.6364,69.8361,69.4628,69.7232,109659.0
2020-03-31 10:30:00,80.27,80.7,80.2,80.6,86798.0,69.6885,70.0618,69.6278,69.975,86798.0
2020-03-31 10:40:00,80.6,80.7,80.27,80.48,107529.0,69.975,70.0618,69.6885,69.8708,107529.0
2020-03-31 10:50:00,80.47,80.58,79.64,79.65,109502.0,69.8622,69.9577,69.1416,69.1503,109502.0
2020-03-31 11:00:00,79.67,79.71,79.05,79.34,102680.0,69.1676,69.2023,68.6293,68.8811,102680.0
2020-03-31 11:10:00,79.34,79.78,79.25,79.52,114178.0,68.8811,69.2631,68.803,69.0374,114178.0
2020-03-31 11:20:00,79.55,79.8,79.4,79.68,54915.0,69.0634,69.2805,68.9332,69.1763,54915.0
2020-03-31 11:30:00,79.68,79.96,79.38,79.45,54397.0,69.1763,69.4194,68.9158,68.9766,54397.0
2020-03-31 11:40:00,79.42,79.63,79.14,79.27,69349.0,68.9506,69.1329,68.7075,68.8203,69349.0
2020-03-31 11:50:00,79.26,79.52,78.32,78.36,79779.0,68.8117,69.0374,67.9956,68.0303,79779.0
2020-03-31 12:00:00,78.32,78.91,78.14,78.61,91727.0,67.9956,68.5078,67.8393,68.2473,91727.0
2020-03-31 12:10:00,78.56,79.0,77.9,78.03,103790.0,68.2039,68.5859,67.6309,67.7438,103790.0
2020-03-31 12:20:00,78.02,78.5,76.7,77.09,145830.0,67.7351,68.1519,66.5891,66.9277,145830.0
2020-03-31 12:30:00,77.08,77.13,76.09,76.2,109607.0,66.919,66.9624,66.0595,66.155,109607.0
2020-03-31 12:40:00,76.3,76.7,75.53,76.1,104029.0,66.2419,66.5891,65.5734,66.0682,104029.0
2020-03-31 12:50:00,76.05,76.51,75.49,75.82,86750.0,66.0248,66.4242,65.5386,65.8251,86750.0
2020-03-31 13:00:00,75.77,76.32,75.22,76.12,119548.0,65.7817,66.2592,65.3042,66.0856,119548.0
2020-03-31 13:10:00,76.1,76.19,75.29,76.07,140283.0,66.0682,66.1464,65.365,66.0422,140283.0
2020-03-31 13:20:00,76.1,76.16,75.52,75.88,101188.0,66.0682,66.1203,65.5647,65.8772,101188.0
2020-03-31 13:30:00,75.87,76.38,75.71,76.25,81414.0,65.8685,66.3113,65.7296,66.1985,81414.0
2020-03-31 13:40:00,76.3,76.91,76.29,76.75,99229.0,66.2419,66.7715,66.2332,66.6325,99229.0
2020-03-31 13:50:00,76.81,77.02,76.29,76.84,87720.0,66.6846,66.8669,66.2332,66.7107,87720.0
2020-03-31 14:00:00,76.88,77.54,76.81,77.29,215015.0,66.7454,67.3184,66.6846,67.1014,215015.0
2020-03-31 14:10:00,77.3,77.41,76.72,76.98,96112.0,67.11,67.2055,66.6065,66.8322,96112.0
2020-03-31 14:20:00,77.02,77.83,77.02,77.79,112451.0,66.8669,67.5702,66.8669,67.5354,112451.0
2020-03-31 14:30:00,77.84,78.35,77.56,78.28,83125.0,67.5789,68.0216,67.3358,67.9609,83125.0
2020-03-31 14:40:00,78.32,78.53,78.12,78.46,133030.0,67.9956,68.1779,67.8219,68.1171,133030.0
2020-03-31 14:50:00,78.51,79.04,78.05,78.25,148804.0,68.1605,68.6207,67.7612,67.9348,148804.0
2020-03-31 15:00:00,78.28,78.46,77.41,78.12,149367.0,67.9609,68.1171,67.2055,67.8219,149367.0
2020-03-31 15:10:00,78.09,78.27,77.81,78.09,220132.0,67.7959,67.9522,67.5528,67.7959,220132.0
2020-03-31 15:20:00,78.08,78.17,77.81,77.95,308752.0,67.7872,67.8654,67.5528,67.6744,308752.0
2020-03-31 15:30:00,77.95,79.05,77.95,78.99,241929.0,67.6744,68.6293,67.6744,68.5773,241929.0
2020-03-31 15:40:00,78.98,79.49,78.19,78.24,404424.0,68.5686,69.0113,67.8827,67.9261,404424.0
2020-03-31 15:50:00,78.33,80.94,78.24,80.4,769731.0,68.0043,70.2702,67.9261,69.8014,769731.0
2020-04-01 09:30:00,76.45,76.48,74.6,75.46,292203.0,66.3721,66.3981,64.766,65.5126,292203.0
2020-04-01 09:40:00,75.46,75.52,74.51,74.85,114530.0,65.5126,65.5647,64.6878,64.983,114530.0
2020-04-01 09:50:00,74.81,74.99,74.21,74.43,106818.0,64.9483,65.1046,64.4274,64.6184,106818.0
2020-04-01 10:00:00,74.47,74.49,73.07,73.56,125085.0,64.6531,64.6705,63.4377,63.8631,125085.0
2020-04-01 10:10:00,73.57,73.61,72.74,72.78,120176.0,63.8717,63.9065,63.1512,63.1859,120176.0
2020-04-01 10:20:00,72.78,72.98,71.63,71.75,95659.0,63.1859,63.3595,62.1875,62.2917,95659.0
2020-04-01 10:30:00,71.75,71.89,71.02,71.08,277389.0,62.2917,62.4132,61.6579,61.71,277389.0
2020-04-01 10:40:00,71.04,71.28,70.29,70.66,171373.0,61.6753,61.8836,61.0241,61.3453,171373.0
2020-04-01 10:50:00,70.67,70.93,70.01,70.16,140453.0,61.354,61.5798,60.781,60.9113,140453.0
2020-04-01 11:00:00,70.16,70.51,70.0,70.44,171478.0,60.9113,61.2151,60.7724,61.1543,171478.0
2020-04-01 11:10:00,70.46,71.26,70.32,70.99,256799.0,61.1717,61.8663,61.0502,61.6318,256799.0
2020-04-01 11:20:00,71.0,71.17,70.43,70.55,133031.0,61.6405,61.7881,61.1457,61.2498,133031.0
2020-04-01 11:30:00,70.58,70.65,70.01,70.07,93523.0,61.2759,61.3367,60.781,60.8331,93523.0
2020-04-01 11:40:00,70.08,70.32,69.98,70.02,114106.0,60.8418,61.0502,60.755,60.7897,114106.0
2020-04-01 11:50:00,70.02,70.17,69.56,69.97,91682.0,60.7897,60.9199,60.3904,60.7463,91682.0
2020-04-01 12:00:00,69.96,70.34,69.8,70.06,109640.0,60.7376,61.0675,60.5987,60.8244,109640.0
2020-04-01 12:10:00,70.04,71.07,69.94,69.94,136908.0,60.8071,61.7013,60.7203,60.7203,136908.0
2020-04-01 12:20:00,69.97,70.37,69.31,69.76,116937.0,60.7463,61.0936,60.1733,60.564,116937.0
2020-04-01 12:30:00,69.76,70.04,69.41,69.52,134857.0,60.564,60.8071,60.2601,60.3556,134857.0
2020-04-01 12:40:00,69.58,70.06,69.5,69.67,85123.0,60.4077,60.8244,60.3383,60.4859,85123.0
2020-04-01 12:50:00,69.69,69.93,69.32,69.32,54061.0,60.5032,60.7116,60.182,60.182,54061.0
2020-04-01 13:00:00,69.32,69.56,69.21,69.34,66239.0,60.182,60.3904,60.0865,60.1994,66239.0
2020-04-01 13:10:00,69.33,69.39,69.0,69.2,94026.0,60.1907,60.2428,59.9042,60.0778,94026.0
2020-04-01 13:20:00,69.19,69.93,69.12,69.67,77450.0,60.0691,60.7116,60.0084,60.4859,77450.0
2020-04-01 13:30:00,69.62,70.32,69.51,70.25,94986.0,60.4424,61.0502,60.3469,60.9894,94986.0
2020-04-01 13:40:00,70.23,71.74,70.02,71.74,197217.0,60.972,62.283,60.7897,62.283,197217.0
2020-04-01 13:50:00,71.68,72.05,71.66,72.01,142991.0,62.2309,62.5521,62.2135,62.5174,142991.0
2020-04-01 14:00:00,72.0,72.08,71.12,71.2,320746.0,62.5087,62.5782,61.7447,61.8142,320746.0
2020-04-01 14:10:00,71.2,71.55,70.88,70.89,91434.0,61.8142,62.118,61.5363,61.545,91434.0
2020-04-01 14:20:00,70.89,71.07,70.42,70.64,82258.0,61.545,61.7013,61.137,61.328,82258.0
2020-04-01 14:30:00,70.63,71.37,70.5,71.37,82281.0,61.3193,61.9618,61.2064,61.9618,82281.0
2020-04-01 14:40:00,71.33,71.91,71.32,71.82,125521.0,61.927,62.4306,61.9183,62.3524,125521.0
2020-04-01 14:50:00,71.84,71.9,71.67,71.78,74538.0,62.3698,62.4219,62.2222,62.3177,74538.0
2020-04-01 15:00:00,71.78,72.24,71.78,72.22,78748.0,62.3177,62.7171,62.3177,62.6997,78748.0
2020-04-01 15:10:00,72.21,72.3,72.13,72.16,86210.0,62.691,62.7692,62.6216,62.6476,86210.0
2020-04-01 15:20:00,72.15,72.15,71.56,71.75,127836.0,62.6389,62.6389,62.1267,62.2917,127836.0
2020-04-01 15:30:00,71.74,72.13,71.62,71.68,159429.0,62.283,62.6216,62.1788,62.2309,159429.0
2020-04-01 15:40:00,71.69,72.75,71.68,72.59,260190.0,62.2396,63.1598,62.2309,63.0209,260190.0
2020-04-01 15:50:00,72.61,73.58,72.6,73.27,609898.0,63.0383,63.8804,63.0296,63.6113,609898.0
2020-04-02 09:30:00,71.36,73.79,71.06,72.75,160628.0,61.9531,64.0627,61.6926,63.1598,160628.0
2020-04-02 09:40:00,72.67,73.99,72.67,73.23,68759.0,63.0904,64.2364,63.0904,63.5766,68759.0
2020-04-02 09:50:00,73.31,74.12,73.05,74.04,96316.0,63.646,64.3492,63.4203,64.2798,96316.0
2020-04-02 10:00:00,74.14,74.47,73.36,73.65,54891.0,64.3666,64.6531,63.6894,63.9412,54891.0
2020-04-02 10:10:00,73.64,73.64,72.87,73.08,80775.0,63.9325,63.9325,63.264,63.4463,80775.0
2020-04-02 10:20:00,73.07,73.61,72.93,73.61,65899.0,63.4377,63.9065,63.3161,63.9065,65899.0
2020-04-02 10:30:00,73.72,75.35,73.52,75.35,55897.0,64.002,65.4171,63.8283,65.4171,55897.0
2020-04-02 10:40:00,75.43,75.47,74.08,74.34,105635.0,65.4865,65.5213,64.3145,64.5402,105635.0
2020-04-02 10:50:00,74.4,74.66,74.0,74.5,36184.0,64.5923,64.8181,64.2451,64.6791,36184.0
2020-04-02 11:00:00,74.51,74.65,73.8,74.22,40447.0,64.6878,64.8094,64.0714,64.4361,40447.0
2020-04-02 11:10:00,74.2,74.28,73.67,73.9,59876.0,64.4187,64.4881,63.9586,64.1582,59876.0
2020-04-02 11:20:00,73.9,74.14,73.77,74.04,113025.0,64.1582,64.3666,64.0454,64.2798,113025.0
2020-04-02 11:30:00,74.0,74.44,73.39,73.87,61912.0,64.2451,64.6271,63.7155,64.1322,61912.0
2020-04-02 11:40:00,73.92,74.15,73.44,73.73,72973.0,64.1756,64.3753,63.7589,64.0106,72973.0
2020-04-02 11:50:00,73.72,74.05,73.66,73.92,25880.0,64.002,64.2885,63.9499,64.1756,25880.0
2020-04-02 12:00:00,73.89,74.46,73.75,74.26,54105.0,64.1496,64.6444,64.028,64.4708,54105.0
2020-04-02 12:10:00,74.18,74.91,74.13,74.49,103481.0,64.4013,65.0351,64.3579,64.6705,103481.0
2020-04-02 12:20:00,74.5,74.61,74.12,74.28,46425.0,64.6791,64.7746,64.3492,64.4881,46425.0
2020-04-02 12:30:00,74.26,74.41,74.07,74.31,35014.0,64.4708,64.601,64.3058,64.5142,35014.0
2020-04-02 12:40:00,74.35,74.86,74.26,74.86,28979.0,64.5489,64.9917,64.4708,64.9917,28979.0
2020-04-02 12:50:00,74.88,74.97,74.68,74.69,49578.0,65.0091,65.0872,64.8354,64.8441,49578.0
2020-04-02 13:00:00,74.71,74.92,74.56,74.63,51645.0,64.8615,65.0438,64.7312,64.792,51645.0
2020-04-02 13:10:00,74.61,74.61,74.11,74.19,45604.0,64.7746,64.7746,64.3406,64.41,45604.0
2020-04-02 13:20:00,74.15,74.4,74.03,74.07,86990.0,64.3753,64.5923,64.2711,64.3058,86990.0
2020-04-02 13:30:00,74.08,74.15,73.79,73.99,27774.0,64.3145,64.3753,64.0627,64.2364,27774.0
2020-04-02 13:40:00,73.99,74.29,73.99,74.13,29128.0,64.2364,64.4968,64.2364,64.3579,29128.0
2020-04-02 13:50:00,74.13,74.81,74.06,74.46,43691.0,64.3579,64.9483,64.2971,64.6444,43691.0
2020-04-02 14:00:00,74.46,74.58,73.55,73.64,42192.0,64.6444,64.7486,63.8544,63.9325,42192.0
2020-04-02 14:10:00,73.64,74.39,73.54,73.74,77719.0,63.9325,64.5836,63.8457,64.0193,77719.0
2020-04-02 14:20:00,73.73,74.57,73.7,74.54,58589.0,64.0106,64.7399,63.9846,64.7139,58589.0
2020-04-02 14:30:00,74.54,74.89,74.33,74.85,46129.0,64.7139,65.0177,64.5316,64.983,46129.0
2020-04-02 14:40:00,74.87,74.87,74.41,74.56,69157.0,65.0004,65.0004,64.601,64.7312,69157.0
2020-04-02 14:50:00,74.63,74.82,74.2,74.82,62966.0,64.792,64.957,64.4187,64.957,62966.0
2020-04-02 15:00:00,74.84,75.26,74.83,75.15,54281.0,64.9743,65.339,64.9656,65.2435,54281.0
2020-04-02 15:10:00,75.17,75.28,74.66,75.07,78044.0,65.2608,65.3563,64.8181,65.174,78044.0
2020-04-02 15:20:00,75.08,75.39,74.64,74.71,64169.0,65.1827,65.4518,64.8007,64.8615,64169.0
2020-04-02 15:30:00,74.79,74.97,74.5,74.64,101890.0,64.9309,65.0872,64.6791,64.8007,101890.0
2020-04-02 15:40:00,74.65,75.06,74.29,74.47,142501.0,64.8094,65.1653,64.4968,64.6531,142501.0
2020-04-02 15:50:00,74.57,76.3,74.49,75.48,455066.0,64.7399,66.2419,64.6705,65.53,455066.0
2020-04-03 09:30:00,74.08,74.73,73.67,74.48,126559.0,64.3145,64.8788,63.9586,64.6618,126559.0
2020-04-03 09:40:00,74.45,75.26,74.31,74.92,82348.0,64.6357,65.339,64.5142,65.0438,82348.0
2020-04-03 09:50:00,74.96,75.11,74.36,74.45,27274.0,65.0785,65.2087,64.5576,64.6357,27274.0
2020-04-03 10:00:00,74.46,74.72,74.18,74.32,37479.0,64.6444,64.8701,64.4013,64.5229,37479.0
2020-04-03 10:10:00,74.38,74.62,74.11,74.28,62114.0,64.575,64.7833,64.3406,64.4881,62114.0
2020-04-03 10:20:00,74.24,74.4,74.12,74.15,36998.0,64.4534,64.5923,64.3492,64.3753,36998.0
2020-04-03 10:30:00,74.17,74.35,73.47,73.55,34817.0,64.3926,64.5489,63.7849,63.8544,34817.0
2020-04-03 10:40:00,73.53,73.95,73.32,73.75,45697.0,63.837,64.2016,63.6547,64.028,45697.0
2020-04-03 10:50:00,73.7,73.85,73.38,73.79,102533.0,63.9846,64.1148,63.7068,64.0627,102533.0
2020-04-03 11:00:00,73.75,73.9,73.55,73.75,71642.0,64.028,64.1582,63.8544,64.028,71642.0
2020-04-03 11:10:00,73.69,73.73,72.88,72.92,34523.0,63.9759,64.0106,63.2727,63.3074,34523.0
2020-04-03 11:20:00,72.99,73.11,72.68,72.96,67958.0,63.3682,63.4724,63.0991,63.3422,67958.0
2020-04-03 11:30:00,72.91,73.13,72.86,73.04,38347.0,63.2987,63.4897,63.2553,63.4116,38347.0
2020-04-03 11:40:00,73.01,73.01,72.1,72.26,57390.0,63.3856,63.3856,62.5955,62.7344,57390.0
2020-04-03 11:50:00,72.25,72.68,71.99,72.68,58724.0,62.7257,63.0991,62.5,63.0991,58724.0
2020-04-03 12:00:00,72.69,72.75,72.13,72.18,52273.0,63.1077,63.1598,62.6216,62.665,52273.0
2020-04-03 12:10:00,72.19,72.27,71.89,72.11,36410.0,62.6737,62.7431,62.4132,62.6042,36410.0
2020-04-03 12:20:00,72.1,72.18,71.69,71.89,32944.0,62.5955,62.665,62.2396,62.4132,32944.0
2020-04-03 12:30:00,71.93,72.16,71.92,72.15,47990.0,62.4479,62.6476,62.4392,62.6389,47990.0
2020-04-03 12:40:00,72.14,72.49,72.0,72.27,34250.0,62.6302,62.9341,62.5087,62.7431,34250.0
2020-04-03 12:50:00,72.27,72.42,72.15,72.36,44119.0,62.7431,62.8733,62.6389,62.8212,44119.0
2020-04-03 13:00:00,72.41,72.61,72.3,72.6,27191.0,62.8647,63.0383,62.7692,63.0296,27191.0
2020-04-03 13:10:00,72.58,72.72,72.32,72.41,22933.0,63.0122,63.1338,62.7865,62.8647,22933.0
2020-04-03 13:20:00,72.45,72.56,72.19,72.22,19546.0,62.8994,62.9949,62.6737,62.6997,19546.0
2020-04-03 13:30:00,72.16,72.2,71.99,72.09,35558.0,62.6476,62.6823,62.5,62.5868,35558.0
2020-04-03 13:40:00,72.08,72.72,71.78,72.72,79133.0,62.5782,63.1338,62.3177,63.1338,79133.0
2020-04-03 13:50:00,72.74,72.78,72.23,72.47,33508.0,63.1512,63.1859,62.7084,62.9167,33508.0
2020-04-03 14:00:00,72.45,72.63,72.24,72.32,28630.0,62.8994,63.0557,62.7171,62.7865,28630.0
2020-04-03 14:10:00,72.33,72.4,72.14,72.25,57736.0,62.7952,62.856,62.6302,62.7257,57736.0
2020-04-03 14:20:00,72.29,72.92,72.25,72.85,31786.0,62.7605,63.3074,62.7257,63.2467,31786.0
2020-04-03 14:30:00,72.85,73.41,72.59,72.63,83531.0,63.2467,63.7328,63.0209,63.0557,83531.0
2020-04-03 14:40:00,72.64,72.91,72.5,72.65,33336.0,63.0643,63.2987,62.9428,63.073,33336.0
2020-04-03 14:50:00,72.64,73.16,72.63,73.0,47740.0,63.0643,63.5158,63.0557,63.3769,47740.0
2020-04-03 15:00:00,73.02,73.27,72.43,72.45,47722.0,63.3942,63.6113,62.882,62.8994,47722.0
2020-04-03 15:10:00,72.48,73.07,72.37,72.97,59218.0,62.9254,63.4377,62.8299,63.3508,59218.0
2020-04-03 15:20:00,72.98,73.07,72.43,72.75,96133.0,63.3595,63.4377,62.882,63.1598,96133.0
2020-04-03 15:30:00,72.73,72.96,72.36,72.55,104048.0,63.1425,63.3422,62.8212,62.9862,104048.0
2020-04-03 15:40:00,72.58,73.34,72.27,73.34,172392.0,63.0122,63.6721,62.7431,63.6721,172392.0
2020-04-03 15:50:00,73.52,74.23,73.47,73.59,373100.0,63.8283,64.4447,63.7849,63.8891,373100.0
2020-04-06 09:30:00,78.03,78.19,77.04,77.53,165735.0,67.7438,67.8827,66.8843,67.3097,165735.0
2020-04-06 09:40:00,77.49,77.68,77.14,77.23,94103.0,67.275,67.4399,66.9711,67.0493,94103.0
2020-04-06 09:50:00,77.21,78.16,77.12,78.08,121096.0,67.0319,67.8567,66.9538,67.7872,121096.0
2020-04-06 10:00:00,78.09,78.94,78.05,78.75,99840.0,67.7959,68.5338,67.7612,68.3689,99840.0
2020-04-06 10:10:00,78.85,78.85,78.0,78.08,40376.0,68.4557,68.4557,67.7178,67.7872,40376.0
2020-04-06 10:20:00,78.13,78.38,77.93,78.11,71320.0,67.8306,68.0477,67.657,67.8133,71320.0
2020-04-06 10:30:00,78.14,78.16,77.6,77.92,51427.0,67.8393,67.8567,67.3705,67.6483,51427.0
2020-04-06 10:40:00,77.9,77.95,77.45,77.62,107348.0,67.6309,67.6744,67.2403,67.3879,107348.0
2020-04-06 10:50:00,77.62,78.07,77.57,77.86,68185.0,67.3879,67.7785,67.3444,67.5962,68185.0
2020-04-06 11:00:00,77.9,77.91,77.46,77.64,28038.0,67.6309,67.6396,67.2489,67.4052,28038.0
2020-04-06 11:10:00,77.56,77.57,77.14,77.18,43112.0,67.3358,67.3444,66.9711,67.0059,43112.0
2020-04-06 11:20:00,77.11,77.57,77.04,77.57,40622.0,66.9451,67.3444,66.8843,67.3444,40622.0
2020-04-06 11:30:00,77.53,77.81,77.39,77.8,32634.0,67.3097,67.5528,67.1882,67.5441,32634.0
2020-04-06 11:40:00,77.8,78.28,77.77,78.19,38394.0,67.5441,67.9609,67.5181,67.8827,38394.0
2020-04-06 11:50:00,78.14,78.3,77.92,77.95,148974.0,67.8393,67.9782,67.6483,67.6744,148974.0
2020-04-06 12:00:00,77.95,78.36,77.91,78.14,40761.0,67.6744,68.0303,67.6396,67.8393,40761.0
2020-04-06 12:10:00,78.14,78.81,77.94,78.67,43221.0,67.8393,68.421,67.6657,68.2994,43221.0
2020-04-06 12:20:00,78.67,79.09,78.56,79.02,43640.0,68.2994,68.6641,68.2039,68.6033,43640.0
2020-04-06 12:30:00,79.02,79.13,78.46,78.95,81169.0,68.6033,68.6988,68.1171,68.5425,81169.0
2020-04-06 12:40:00,78.99,79.0,78.63,78.89,33077.0,68.5773,68.5859,68.2647,68.4904,33077.0
2020-04-06 12:50:00,78.83,78.88,78.56,78.83,27222.0,68.4383,68.4818,68.2039,68.4383,27222.0
2020-04-06 13:00:00,78.82,78.84,78.38,78.53,25793.0,68.4297,68.447,68.0477,68.1779,25793.0
2020-04-06 13:10:00,78.47,78.58,78.05,78.09,63074.0,68.1258,68.2213,67.7612,67.7959,63074.0
2020-04-06 13:20:00,78.05,78.06,77.85,77.98,22174.0,67.7612,67.7699,67.5875,67.7004,22174.0
2020-04-06 13:30:00,77.96,78.12,77.76,78.02,29112.0,67.683,67.8219,67.5094,67.7351,29112.0
2020-04-06 13:40:00,78.0,78.56,77.93,78.46,60300.0,67.7178,68.2039,67.657,68.1171,60300.0
2020-04-06 13:50:00,78.46,78.54,78.3,78.38,30409.0,68.1171,68.1866,67.9782,68.0477,30409.0
2020-04-06 14:00:00,78.38,78.38,77.85,78.03,29268.0,68.0477,68.0477,67.5875,67.7438,29268.0
2020-04-06 14:10:00,78.0,78.0,77.51,77.77,23623.0,67.7178,67.7178,67.2924,67.5181,23623.0
2020-04-06 14:20:00,77.79,77.85,77.57,77.62,51657.0,67.5354,67.5875,67.3444,67.3879,51657.0
2020-04-06 14:30:00,77.65,77.89,77.55,77.72,20149.0,67.4139,67.6223,67.3271,67.4747,20149.0
2020-04-06 14:40:00,77.75,78.18,77.58,78.18,35337.0,67.5007,67.874,67.3531,67.874,35337.0
2020-04-06 14:50:00,78.2,78.57,78.09,78.54,39445.0,67.8914,68.2126,67.7959,68.1866,39445.0
2020-04-06 15:00:00,78.52,79.1,78.36,79.05,72510.0,68.1692,68.6728,68.0303,68.6293,72510.0
2020-04-06 15:10:00,79.06,79.25,78.47,78.64,70410.0,68.638,68.803,68.1258,68.2734,70410.0
2020-04-06 15:20:00,78.58,79.08,78.53,78.95,189258.0,68.2213,68.6554,68.1779,68.5425,189258.0
2020-04-06 15:30:00,78.95,79.4,78.85,79.26,72246.0,68.5425,68.9332,68.4557,68.8117,72246.0
2020-04-06 15:40:00,79.23,79.37,78.95,79.26,84445.0,68.7856,68.9072,68.5425,68.8117,84445.0
2020-04-06 15:50:00,79.46,80.94,79.4,80.22,496221.0,68.9853,70.2702,68.9332,69.6451,496221.0
2020-04-07 09:30:00,86.32,86.46,83.25,83.56,216806.0,74.941,75.0625,72.2757,72.5448,216806.0
2020-04-07 09:40:00,83.31,84.35,83.31,84.22,206085.0,72.3278,73.2307,72.3278,73.1178,206085.0
2020-04-07 09:50:00,84.27,84.72,83.83,84.09,133679.0,73.1612,73.5519,72.7792,73.005,133679.0
2020-04-07 10:00:00,84.09,84.3,83.63,83.93,213119.0,73.005,73.1873,72.6056,72.866,213119.0
2020-04-07 10:10:00,83.9,84.26,82.6,83.32,125221.0,72.84,73.1525,71.7114,72.3365,125221.0
2020-04-07 10:20:00,83.31,83.36,82.61,83.12,176661.0,72.3278,72.3712,71.7201,72.1628,176661.0
2020-04-07 10:30:00,83.07,83.44,82.92,83.06,96257.0,72.1194,72.4406,71.9892,72.1107,96257.0
2020-04-07 10:40:00,82.91,83.0,81.93,82.01,53638.0,71.9805,72.0586,71.1297,71.1991,53638.0
2020-04-07 10:50:00,82.0,82.2,81.06,81.8,133090.0,71.1905,71.3641,70.3744,71.0168,133090.0
2020-04-07 11:00:00,81.88,83.37,81.57,83.33,94872.0,71.0863,72.3799,70.8172,72.3451,94872.0
2020-04-07 11:10:00,83.31,84.11,83.26,83.39,63997.0,72.3278,73.0223,72.2844,72.3972,63997.0
2020-04-07 11:20:00,83.43,83.5,83.02,83.44,55041.0,72.432,72.4927,72.076,72.4406,55041.0
2020-04-07 11:30:00,83.42,83.53,83.02,83.39,71749.0,72.4233,72.5188,72.076,72.3972,71749.0
2020-04-07 11:40:00,83.41,83.93,83.13,83.64,62574.0,72.4146,72.866,72.1715,72.6143,62574.0
2020-04-07 11:50:00,83.6,83.7,83.29,83.4,45575.0,72.5796,72.6664,72.3104,72.4059,45575.0
2020-04-07 12:00:00,83.48,83.76,83.34,83.7,92315.0,72.4754,72.7185,72.3538,72.6664,92315.0
2020-04-07 12:10:00,83.63,83.98,83.4,83.9,49451.0,72.6056,72.9095,72.4059,72.84,49451.0
2020-04-07 12:20:00,83.96,83.96,83.59,83.79,44768.0,72.8921,72.8921,72.5709,72.7445,44768.0
2020-04-07 12:30:00,83.85,83.86,83.34,83.48,56609.0,72.7966,72.8053,72.3538,72.4754,56609.0
2020-04-07 12:40:00,83.54,83.67,83.34,83.61,39028.0,72.5275,72.6403,72.3538,72.5882,39028.0
2020-04-07 12:50:00,83.64,83.7,83.35,83.45,25542.0,72.6143,72.6664,72.3625,72.4493,25542.0
2020-04-07 13:00:00,83.44,83.55,83.34,83.35,49253.0,72.4406,72.5361,72.3538,72.3625,49253.0
2020-04-07 13:10:00,83.42,83.48,82.75,82.86,49179.0,72.4233,72.4754,71.8416,71.9371,49179.0
2020-04-07 13:20:00,82.91,83.27,82.74,83.26,25775.0,71.9805,72.2931,71.8329,72.2844,25775.0
2020-04-07 13:30:00,83.24,83.63,83.2,83.58,50793.0,72.267,72.6056,72.2323,72.5622,50793.0
2020-04-07 13:40:00,83.53,83.74,83.44,83.46,43195.0,72.5188,72.7011,72.4406,72.458,43195.0
2020-04-07 13:50:00,83.45,83.53,83.15,83.23,57370.0,72.4493,72.5188,72.1889,72.2583,57370.0
2020-04-07 14:00:00,83.27,83.31,82.62,83.08,62037.0,72.2931,72.3278,71.7287,72.1281,62037.0
2020-04-07 14:10:00,83.08,83.24,82.43,82.46,59912.0,72.1281,72.267,71.5638,71.5898,59912.0
2020-04-07 14:20:00,82.46,83.14,82.19,82.77,70481.0,71.5898,72.1802,71.3554,71.859,70481.0
2020-04-07 14:30:00,82.77,82.85,82.31,82.34,51788.0,71.859,71.9284,71.4596,71.4856,51788.0
2020-04-07 14:40:00,82.31,82.36,81.67,81.94,40959.0,71.4596,71.503,70.904,71.1384,40959.0
2020-04-07 14:50:00,81.99,82.23,81.7,81.8,98263.0,71.1818,71.3901,70.93,71.0168,98263.0
2020-04-07 15:00:00,81.77,82.42,81.73,82.42,46133.0,70.9908,71.5551,70.9561,71.5551,46133.0
2020-04-07 15:10:00,82.31,82.76,81.63,81.73,46621.0,71.4596,71.8503,70.8692,70.9561,46621.0
2020-04-07 15:20:00,81.71,81.86,81.15,81.17,56513.0,70.9387,71.0689,70.4525,70.4699,56513.0
2020-04-07 15:30:00,81.23,82.11,81.12,81.98,112811.0,70.522,71.286,70.4265,71.1731,112811.0
2020-04-07 15:40:00,81.98,82.48,81.83,82.43,86810.0,71.1731,71.6072,71.0429,71.5638,86810.0
2020-04-07 15:50:00,82.55,82.72,80.77,80.91,341677.0,71.668,71.8156,70.1226,70.2442,341677.0
2020-04-08 09:30:00,82.5,83.04,80.72,81.65,156838.0,71.6246,72.0934,70.0792,70.8866,156838.0
2020-04-08 09:40:00,81.78,82.36,81.56,82.17,49595.0,70.9995,71.503,70.8085,71.3381,49595.0
2020-04-08 09:50:00,82.09,82.64,81.53,81.64,64339.0,71.2686,71.7461,70.7824,70.8779,64339.0
2020-04-08 10:00:00,81.65,82.07,80.89,80.98,47962.0,70.8866,71.2512,70.2268,70.3049,47962.0
2020-04-08 10:10:00,81.05,82.21,81.0,82.21,66891.0,70.3657,71.3728,70.3223,71.3728,66891.0
2020-04-08 10:20:00,82.21,82.21,81.89,82.04,38455.0,71.3728,71.3728,71.095,71.2252,38455.0
2020-04-08 10:30:00,82.04,82.79,81.98,82.76,41015.0,71.2252,71.8763,71.1731,71.8503,41015.0
2020-04-08 10:40:00,82.7,82.86,82.45,82.82,37191.0,71.7982,71.9371,71.5811,71.9024,37191.0
2020-04-08 10:50:00,82.85,83.32,82.85,83.26,68387.0,71.9284,72.3365,71.9284,72.2844,68387.0
2020-04-08 11:00:00,83.22,83.32,82.98,83.15,43824.0,72.2496,72.3365,72.0413,72.1889,43824.0
2020-04-08 11:10:00,83.17,83.34,83.01,83.31,59437.0,72.2062,72.3538,72.0673,72.3278,59437.0
2020-04-08 11:20:00,83.31,83.98,83.31,83.7,95150.0,72.3278,72.9095,72.3278,72.6664,95150.0
2020-04-08 11:30:00,83.76,84.41,83.53,84.39,47355.0,72.7185,73.2828,72.5188,73.2654,47355.0
2020-04-08 11:40:00,84.4,84.43,83.97,84.18,40458.0,73.2741,73.3001,72.9008,73.0831,40458.0
2020-04-08 11:50:00,84.14,84.19,83.61,83.73,60817.0,73.0484,73.0918,72.5882,72.6924,60817.0
2020-04-08 12:00:00,83.7,83.79,83.45,83.75,51276.0,72.6664,72.7445,72.4493,72.7098,51276.0
2020-04-08 12:10:00,83.75,84.44,83.52,84.44,40343.0,72.7098,73.3088,72.5101,73.3088,40343.0
2020-04-08 12:20:00,84.4,84.43,84.03,84.15,23557.0,73.2741,73.3001,72.9529,73.057,23557.0
2020-04-08 12:30:00,84.18,84.38,83.92,84.32,82794.0,73.0831,73.2567,72.8574,73.2046,82794.0
2020-04-08 12:40:00,84.32,84.37,84.02,84.31,55079.0,73.2046,73.248,72.9442,73.196,55079.0
2020-04-08 12:50:00,84.34,84.5,83.95,83.98,63510.0,73.222,73.3609,72.8834,72.9095,63510.0
2020-04-08 13:00:00,83.99,84.14,83.8,83.84,90375.0,72.9181,73.0484,72.7532,72.7879,90375.0
2020-04-08 13:10:00,83.88,83.9,83.63,83.83,35970.0,72.8226,72.84,72.6056,72.7792,35970.0
2020-04-08 13:20:00,83.86,84.27,83.83,83.92,37379.0,72.8053,73.1612,72.7792,72.8574,37379.0
2020-04-08 13:30:00,83.96,83.98,83.23,83.37,25302.0,72.8921,72.9095,72.2583,72.3799,25302.0
2020-04-08 13:40:00,83.42,83.49,83.16,83.23,22598.0,72.4233,72.4841,72.1976,72.2583,22598.0
2020-04-08 13:50:00,83.24,83.79,83.24,83.75,41037.0,72.267,72.7445,72.267,72.7098,41037.0
2020-04-08 14:00:00,83.82,84.57,83.76,84.51,86776.0,72.7705,73.4217,72.7185,73.3696,86776.0
2020-04-08 14:10:00,84.59,84.7,84.34,84.4,52269.0,73.439,73.5345,73.222,73.2741,52269.0
2020-04-08 14:20:00,84.44,84.75,84.24,84.73,71682.0,73.3088,73.578,73.1352,73.5606,71682.0
2020-04-08 14:30:00,84.77,85.37,84.7,85.24,86714.0,73.5953,74.1162,73.5345,74.0034,86714.0
2020-04-08 14:40:00,85.26,85.51,84.77,84.8,67361.0,74.0207,74.2378,73.5953,73.6214,67361.0
2020-04-08 14:50:00,84.79,85.22,84.76,85.07,107866.0,73.6127,73.986,73.5866,73.8558,107866.0
2020-04-08 15:00:00,85.08,85.8,84.95,85.66,64625.0,73.8645,74.4895,73.7516,74.368,64625.0
2020-04-08 15:10:00,85.65,85.66,84.9,85.26,93092.0,74.3593,74.368,73.7082,74.0207,93092.0
2020-04-08 15:20:00,85.28,85.36,84.81,85.2,107336.0,74.0381,74.1075,73.63,73.9686,107336.0
2020-04-08 15:30:00,85.22,85.56,84.41,84.72,80290.0,73.986,74.2812,73.2828,73.5519,80290.0
2020-04-08 15:40:00,84.66,84.77,84.27,84.64,138985.0,73.4998,73.5953,73.1612,73.4825,138985.0
2020-04-08 15:50:00,84.67,86.79,84.67,86.18,519198.0,73.5085,75.349,73.5085,74.8194,519198.0
2020-04-09 09:30:00,87.9,88.94,87.01,88.88,205608.0,76.3127,77.2156,75.54,77.1635,205608.0
2020-04-09 09:40:00,88.83,89.23,88.25,88.62,176629.0,77.1201,77.4674,76.6166,76.9378,176629.0
2020-04-09 09:50:00,88.66,89.8,88.55,89.68,69436.0,76.9725,77.9622,76.877,77.8581,69436.0
2020-04-09 10:00:00,89.76,90.33,89.41,89.48,121437.0,77.9275,78.4224,77.6237,77.6844,121437.0
2020-04-09 10:10:00,89.49,90.68,89.45,90.3,88694.0,77.6931,78.7262,77.6584,78.3963,88694.0
2020-04-09 10:20:00,90.28,91.1,89.56,90.8,98028.0,78.379,79.0909,77.7539,78.8304,98028.0
2020-04-09 10:30:00,90.86,91.68,90.45,91.47,109545.0,78.8825,79.5944,78.5266,79.4121,109545.0
2020-04-09 10:40:00,91.48,92.28,91.38,91.76,118290.0,79.4208,80.1153,79.334,79.6639,118290.0
2020-04-09 10:50:00,91.78,91.86,90.93,91.79,77752.0,79.6812,79.7507,78.9433,79.6899,77752.0
2020-04-09 11:00:00,91.79,91.79,90.69,91.61,102813.0,79.6899,79.6899,78.7349,79.5336,102813.0
2020-04-09 11:10:00,91.64,91.74,91.0,91.15,91729.0,79.5597,79.6465,79.0041,79.1343,91729.0
2020-04-09 11:20:00,91.16,92.07,91.11,91.76,117068.0,79.143,79.933,79.0996,79.6639,117068.0
2020-04-09 11:30:00,91.7,91.93,90.95,91.56,105959.0,79.6118,79.8115,78.9606,79.4902,105959.0
2020-04-09 11:40:00,91.52,91.75,91.3,91.67,87845.0,79.4555,79.6552,79.2645,79.5857,87845.0
2020-04-09 11:50:00,91.79,92.08,91.62,92.03,99257.0,79.6899,79.9417,79.5423,79.8983,99257.0
2020-04-09 12:00:00,92.06,92.34,91.37,91.54,70891.0,79.9243,80.1674,79.3253,79.4729,70891.0
2020-04-09 12:10:00,91.52,91.84,91.1,91.74,91589.0,79.4555,79.7333,79.0909,79.6465,91589.0
2020-04-09 12:20:00,91.76,92.41,91.75,91.84,91792.0,79.6639,80.2282,79.6552,79.7333,91792.0
2020-04-09 12:30:00,91.76,92.12,91.62,91.8,247245.0,79.6639,79.9764,79.5423,79.6986,247245.0
2020-04-09 12:40:00,91.81,91.9,91.28,91.34,199540.0,79.7073,79.7854,79.2471,79.2992,199540.0
2020-04-09 12:50:00,91.34,91.66,91.12,91.27,53468.0,79.2992,79.5771,79.1082,79.2385,53468.0
2020-04-09 13:00:00,91.3,91.3,90.66,90.73,51143.0,79.2645,79.2645,78.7089,78.7696,51143.0
2020-04-09 13:10:00,90.79,91.11,90.58,90.86,48680.0,78.8217,79.0996,78.6394,78.8825,48680.0
2020-04-09 13:20:00,90.86,91.07,90.18,90.48,119296.0,78.8825,79.0648,78.2922,78.5526,119296.0
2020-04-09 13:30:00,90.5,90.62,89.33,89.38,54433.0,78.57,78.6741,77.5542,77.5976,54433.0
2020-04-09 13:40:00,89.38,89.62,88.58,88.58,89301.0,77.5976,77.806,76.9031,76.9031,89301.0
2020-04-09 13:50:00,88.6,89.12,88.28,89.02,90241.0,76.9204,77.3719,76.6426,77.2851,90241.0
2020-04-09 14:00:00,89.0,89.13,88.69,89.0,126738.0,77.2677,77.3806,76.9986,77.2677,126738.0
2020-04-09 14:10:00,88.97,89.98,88.88,89.88,81149.0,77.2417,78.1185,77.1635,78.0317,81149.0
2020-04-09 14:20:00,89.84,90.37,89.59,90.03,77730.0,77.997,78.4571,77.7799,78.1619,77730.0
2020-04-09 14:30:00,90.12,90.54,89.93,90.32,61381.0,78.2401,78.6047,78.0751,78.4137,61381.0
2020-04-09 14:40:00,90.32,90.68,89.83,89.88,52487.0,78.4137,78.7262,77.9883,78.0317,52487.0
2020-04-09 14:50:00,89.9,90.0,89.02,89.76,58512.0,78.0491,78.1359,77.2851,77.9275,58512.0
2020-04-09 15:00:00,89.81,90.29,89.51,90.17,104499.0,77.9709,78.3877,77.7105,78.2835,104499.0
2020-04-09 15:10:00,90.16,90.7,90.05,90.49,129581.0,78.2748,78.7436,78.1793,78.5613,129581.0
2020-04-09 15:20:00,90.6,90.85,90.43,90.84,131153.0,78.6568,78.8738,78.5092,78.8651,131153.0
2020-04-09 15:30:00,90.87,91.24,90.37,90.61,136333.0,78.8912,79.2124,78.4571,78.6655,136333.0
2020-04-09 15:40:00,90.63,90.91,90.22,90.38,159805.0,78.6828,78.9259,78.3269,78.4658,159805.0
2020-04-09 15:50:00,90.68,92.54,90.47,91.73,676069.0,78.7262,80.341,78.5439,79.6378,676069.0
2020-04-13 09:30:00,90.94,91.7,90.25,90.99,138689.0,78.952,79.6118,78.3529,78.9954,138689.0
2020-04-13 09:40:00,91.33,91.38,89.62,89.9,94439.0,79.2906,79.334,77.806,78.0491,94439.0
2020-04-13 09:50:00,90.08,90.19,89.61,89.63,54505.0,78.2053,78.3008,77.7973,77.8147,54505.0
2020-04-13 10:00:00,89.76,90.11,89.47,89.63,107165.0,77.9275,78.2314,77.6757,77.8147,107165.0
2020-04-13 10:10:00,89.63,89.78,88.93,89.01,24757.0,77.8147,77.9449,77.2069,77.2764,24757.0
2020-04-13 10:20:00,89.06,89.11,88.56,88.65,56878.0,77.3198,77.3632,76.8857,76.9638,56878.0
2020-04-13 10:30:00,88.56,88.69,88.12,88.18,58858.0,76.8857,76.9986,76.5037,76.5558,58858.0
2020-04-13 10:40:00,88.17,88.2,87.67,88.05,42698.0,76.5471,76.5732,76.113,76.4429,42698.0
2020-04-13 10:50:00,88.08,88.34,87.5,87.54,41185.0,76.469,76.6947,75.9654,76.0002,41185.0
2020-04-13 11:00:00,87.5,87.71,87.32,87.45,24236.0,75.9654,76.1478,75.8092,75.922,24236.0
2020-04-13 11:10:00,87.45,87.68,87.39,87.5,47391.0,75.922,76.1217,75.8699,75.9654,47391.0
2020-04-13 11:20:00,87.5,87.86,87.43,87.81,41468.0,75.9654,76.278,75.9047,76.2346,41468.0
2020-04-13 11:30:00,87.82,87.84,87.28,87.28,37678.0,76.2433,76.2606,75.7744,75.7744,37678.0
2020-04-13 11:40:00,87.34,87.5,87.1,87.5,41197.0,75.8265,75.9654,75.6182,75.9654,41197.0
2020-04-13 11:50:00,87.55,87.77,87.42,87.61,51832.0,76.0088,76.1998,75.896,76.0609,51832.0
2020-04-13 12:00:00,87.63,88.0,87.52,87.71,32261.0,76.0783,76.3995,75.9828,76.1478,32261.0
2020-04-13 12:10:00,87.74,88.4,87.69,88.34,58188.0,76.1738,76.7468,76.1304,76.6947,58188.0
2020-04-13 12:20:00,88.34,88.38,87.73,87.76,69649.0,76.6947,76.7294,76.1651,76.1912,69649.0
2020-04-13 12:30:00,87.75,87.79,87.42,87.55,177148.0,76.1825,76.2172,75.896,76.0088,177148.0
2020-04-13 12:40:00,87.62,87.87,87.43,87.77,35627.0,76.0696,76.2867,75.9047,76.1998,35627.0
2020-04-13 12:50:00,87.8,87.83,87.03,87.18,25808.0,76.2259,76.2519,75.5574,75.6876,25808.0
2020-04-13 13:00:00,87.1,87.19,86.98,87.12,35912.0,75.6182,75.6963,75.514,75.6355,35912.0
2020-04-13 13:10:00,87.16,87.2,86.57,86.6,39666.0,75.6703,75.705,75.158,75.1841,39666.0
2020-04-13 13:20:00,86.58,86.7,86.43,86.6,48411.0,75.1667,75.2709,75.0365,75.1841,48411.0
2020-04-13 13:30:00,86.54,86.97,86.52,86.91,43735.0,75.132,75.5053,75.1146,75.4532,43735.0
2020-04-13 13:40:00,86.89,87.09,86.78,86.81,72508.0,75.4359,75.6095,75.3404,75.3664,72508.0
2020-04-13 13:50:00,86.81,87.1,86.7,86.72,31632.0,75.3664,75.6182,75.2709,75.2883,31632.0
2020-04-13 14:00:00,86.78,86.95,86.44,86.55,91360.0,75.3404,75.4879,75.0452,75.1407,91360.0
2020-04-13 14:10:00,86.54,86.59,86.27,86.51,68316.0,75.132,75.1754,74.8976,75.1059,68316.0
2020-04-13 14:20:00,86.5,86.75,86.39,86.75,51514.0,75.0973,75.3143,75.0018,75.3143,51514.0
2020-04-13 14:30:00,86.8,86.97,86.6,86.66,29782.0,75.3577,75.5053,75.1841,75.2362,29782.0
2020-04-13 14:40:00,86.65,87.06,86.53,86.91,37415.0,75.2275,75.5834,75.1233,75.4532,37415.0
2020-04-13 14:50:00,86.84,87.25,86.81,87.2,36279.0,75.3924,75.7484,75.3664,75.705,36279.0
2020-04-13 15:00:00,87.19,87.24,86.47,86.5,35887.0,75.6963,75.7397,75.0712,75.0973,35887.0
2020-04-13 15:10:00,86.5,87.06,86.48,87.01,53980.0,75.0973,75.5834,75.0799,75.54,53980.0
2020-04-13 15:20:00,87.07,87.08,86.47,86.6,58325.0,75.5921,75.6008,75.0712,75.1841,58325.0
2020-04-13 15:30:00,86.59,86.7,86.45,86.52,74593.0,75.1754,75.2709,75.0539,75.1146,74593.0
2020-04-13 15:40:00,86.56,86.95,86.41,86.78,94379.0,75.1494,75.4879,75.0191,75.3404,94379.0
2020-04-13 15:50:00,86.84,86.85,86.26,86.34,298276.0,75.3924,75.4011,74.8889,74.9584,298276.0
2020-04-14 09:30:00,88.41,89.2,87.81,88.55,93266.0,76.7555,77.4413,76.2346,76.877,93266.0
2020-04-14 09:40:00,88.5,88.66,87.95,88.65,36345.0,76.8336,76.9725,76.3561,76.9638,36345.0
2020-04-14 09:50:00,88.58,89.2,88.13,89.05,74352.0,76.9031,77.4413,76.5124,77.3111,74352.0
2020-04-14 10:00:00,89.09,89.09,88.41,88.81,45886.0,77.3458,77.3458,76.7555,77.1027,45886.0
2020-04-14 10:10:00,88.7,89.88,88.7,89.81,27369.0,77.0073,78.0317,77.0073,77.9709,27369.0
2020-04-14 10:20:00,89.88,89.95,89.22,89.37,27565.0,78.0317,78.0925,77.4587,77.5889,27565.0
2020-04-14 10:30:00,89.36,89.55,89.22,89.28,39912.0,77.5802,77.7452,77.4587,77.5108,39912.0
2020-04-14 10:40:00,89.26,89.83,89.19,89.53,35351.0,77.4934,77.9883,77.4327,77.7278,35351.0
2020-04-14 10:50:00,89.52,89.87,89.29,89.31,43296.0,77.7192,78.023,77.5195,77.5368,43296.0
2020-04-14 11:00:00,89.29,89.53,88.73,89.2,35511.0,77.5195,77.7278,77.0333,77.4413,35511.0
2020-04-14 11:10:00,89.13,89.54,89.05,89.33,49418.0,77.3806,77.7365,77.3111,77.5542,49418.0
2020-04-14 11:20:00,89.32,89.73,89.32,89.45,31382.0,77.5455,77.9015,77.5455,77.6584,31382.0
2020-04-14 11:30:00,89.45,89.75,89.43,89.58,55063.0,77.6584,77.9188,77.641,77.7712,55063.0
2020-04-14 11:40:00,89.64,89.65,89.23,89.29,41212.0,77.8233,77.832,77.4674,77.5195,41212.0
2020-04-14 11:50:00,89.28,89.3,88.85,88.98,44294.0,77.5108,77.5282,77.1375,77.2503,44294.0
2020-04-14 12:00:00,89.06,89.58,89.06,89.4,30534.0,77.3198,77.7712,77.3198,77.615,30534.0
2020-04-14 12:10:00,89.38,89.57,89.23,89.53,24380.0,77.5976,77.7626,77.4674,77.7278,24380.0
2020-04-14 12:20:00,89.55,89.59,89.06,89.21,20725.0,77.7452,77.7799,77.3198,77.45,20725.0
2020-04-14 12:30:00,89.24,89.32,89.08,89.16,19587.0,77.4761,77.5455,77.3372,77.4066,19587.0
2020-04-14 12:40:00,89.16,89.34,89.08,89.24,23759.0,77.4066,77.5629,77.3372,77.4761,23759.0
2020-04-14 12:50:00,89.27,89.33,89.13,89.16,22347.0,77.5021,77.5542,77.3806,77.4066,22347.0
2020-04-14 13:00:00,89.19,89.22,88.89,88.98,44540.0,77.4327,77.4587,77.1722,77.2503,44540.0
2020-04-14 13:10:00,88.96,89.15,88.78,88.81,65146.0,77.233,77.3979,77.0767,77.1027,65146.0
2020-04-14 13:20:00,88.78,89.06,88.76,88.77,24682.0,77.0767,77.3198,77.0593,77.068,24682.0
2020-04-14 13:30:00,88.79,89.07,88.77,88.93,31801.0,77.0854,77.3285,77.068,77.2069,31801.0
2020-04-14 13:40:00,88.88,89.36,88.87,89.26,35065.0,77.1635,77.5802,77.1548,77.4934,35065.0
2020-04-14 13:50:00,89.26,89.55,89.15,89.19,35338.0,77.4934,77.7452,77.3979,77.4327,35338.0
2020-04-14 14:00:00,89.16,89.22,88.69,88.81,40653.0,77.4066,77.4587,76.9986,77.1027,40653.0
2020-04-14 14:10:00,88.81,89.14,88.76,89.14,132245.0,77.1027,77.3892,77.0593,77.3892,132245.0
2020-04-14 14:20:00,89.13,89.41,89.04,89.08,45300.0,77.3806,77.6237,77.3024,77.3372,45300.0
2020-04-14 14:30:00,89.1,89.2,88.88,89.19,22967.0,77.3545,77.4413,77.1635,77.4327,22967.0
2020-04-14 14:40:00,89.21,89.65,89.19,89.65,31395.0,77.45,77.832,77.4327,77.832,31395.0
2020-04-14 14:50:00,89.61,89.9,89.59,89.76,48752.0,77.7973,78.0491,77.7799,77.9275,48752.0
2020-04-14 15:00:00,89.73,89.74,89.41,89.44,67606.0,77.9015,77.9102,77.6237,77.6497,67606.0
2020-04-14 15:10:00,89.44,89.66,89.35,89.66,163365.0,77.6497,77.8407,77.5716,77.8407,163365.0
2020-04-14 15:20:00,89.66,89.87,89.37,89.84,58415.0,77.8407,78.023,77.5889,77.997,58415.0
2020-04-14 15:30:00,89.82,89.93,89.45,89.52,75211.0,77.9796,78.0751,77.6584,77.7192,75211.0
2020-04-14 15:40:00,89.54,89.88,89.36,89.88,94077.0,77.7365,78.0317,77.5802,78.0317,94077.0
2020-04-14 15:50:00,89.76,89.89,88.9,89.15,360906.0,77.9275,78.0404,77.1809,77.3979,360906.0
2020-04-15 09:30:00,86.49,87.28,85.81,87.14,160412.0,75.0886,75.7744,74.4982,75.6529,160412.0
2020-04-15 09:40:00,87.19,87.26,86.21,86.62,75167.0,75.6963,75.7571,74.8455,75.2014,75167.0
2020-04-15 09:50:00,86.58,86.73,86.09,86.68,37157.0,75.1667,75.2969,74.7413,75.2535,37157.0
2020-04-15 10:00:00,86.72,86.74,86.31,86.52,41682.0,75.2883,75.3056,74.9323,75.1146,41682.0
2020-04-15 10:10:00,86.56,86.62,85.25,85.25,52145.0,75.1494,75.2014,74.012,74.012,52145.0
2020-04-15 10:20:00,85.27,85.4,84.89,84.98,37904.0,74.0294,74.1423,73.6995,73.7776,37904.0
2020-04-15 10:30:00,84.94,85.26,84.89,85.19,41701.0,73.7429,74.0207,73.6995,73.96,41701.0
2020-04-15 10:40:00,85.29,85.51,85.1,85.47,37537.0,74.0468,74.2378,73.8818,74.203,37537.0
2020-04-15 10:50:00,85.46,85.83,85.42,85.63,37502.0,74.1944,74.5156,74.1596,74.3419,37502.0
2020-04-15 11:00:00,85.65,86.16,85.63,86.07,86938.0,74.3593,74.8021,74.3419,74.7239,86938.0
2020-04-15 11:10:00,86.04,86.11,85.63,85.72,130440.0,74.6979,74.7587,74.3419,74.4201,130440.0
2020-04-15 11:20:00,85.69,86.35,85.61,86.32,49425.0,74.394,74.967,74.3246,74.941,49425.0
2020-04-15 11:30:00,86.36,86.63,86.3,86.34,26349.0,74.9757,75.2101,74.9236,74.9584,26349.0
2020-04-15 11:40:00,86.31,86.32,86.02,86.15,27270.0,74.9323,74.941,74.6805,74.7934,27270.0
2020-04-15 11:50:00,86.23,86.63,86.18,86.46,20247.0,74.8629,75.2101,74.8194,75.0625,20247.0
2020-04-15 12:00:00,86.41,86.67,86.3,86.33,29591.0,75.0191,75.2449,74.9236,74.9497,29591.0
2020-04-15 12:10:00,86.34,86.38,86.06,86.06,38687.0,74.9584,74.9931,74.7153,74.7153,38687.0
2020-04-15 12:20:00,86.15,86.59,86.15,86.5,25635.0,74.7934,75.1754,74.7934,75.0973,25635.0
2020-04-15 12:30:00,86.45,86.74,86.39,86.63,33966.0,75.0539,75.3056,75.0018,75.2101,33966.0
2020-04-15 12:40:00,86.63,87.13,86.61,87.09,44071.0,75.2101,75.6442,75.1928,75.6095,44071.0
2020-04-15 12:50:00,87.11,87.52,87.11,87.48,38837.0,75.6268,75.9828,75.6268,75.9481,38837.0
2020-04-15 13:00:00,87.45,87.48,87.2,87.25,28945.0,75.922,75.9481,75.705,75.7484,28945.0
2020-04-15 13:10:00,87.26,87.91,87.24,87.84,23224.0,75.7571,76.3214,75.7397,76.2606,23224.0
2020-04-15 13:20:00,87.84,87.85,87.23,87.37,29193.0,76.2606,76.2693,75.731,75.8526,29193.0
2020-04-15 13:30:00,87.37,87.37,86.87,87.03,43766.0,75.8526,75.8526,75.4185,75.5574,43766.0
2020-04-15 13:40:00,87.03,87.07,86.56,86.57,44909.0,75.5574,75.5921,75.1494,75.158,44909.0
2020-04-15 13:50:00,86.65,86.66,86.43,86.6,35319.0,75.2275,75.2362,75.0365,75.1841,35319.0
2020-04-15 14:00:00,86.66,86.85,86.48,86.49,30001.0,75.2362,75.4011,75.0799,75.0886,30001.0
2020-04-15 14:10:00,86.51,86.79,86.45,86.6,27020.0,75.1059,75.349,75.0539,75.1841,27020.0
2020-04-15 14:20:00,86.6,86.82,86.51,86.73,33525.0,75.1841,75.3751,75.1059,75.2969,33525.0
2020-04-15 14:30:00,86.73,86.91,86.65,86.81,33305.0,75.2969,75.4532,75.2275,75.3664,33305.0
2020-04-15 14:40:00,86.77,86.77,86.47,86.59,58561.0,75.3317,75.3317,75.0712,75.1754,58561.0
2020-04-15 14:50:00,86.57,86.82,86.47,86.78,86316.0,75.158,75.3751,75.0712,75.3404,86316.0
2020-04-15 15:00:00,86.76,86.76,86.19,86.22,60166.0,75.323,75.323,74.8281,74.8542,60166.0
2020-04-15 15:10:00,86.19,86.4,86.08,86.32,46434.0,74.8281,75.0104,74.7326,74.941,46434.0
2020-04-15 15:20:00,86.3,86.36,86.02,86.12,72638.0,74.9236,74.9757,74.6805,74.7674,72638.0
2020-04-15 15:30:00,86.11,86.56,86.0,86.48,100235.0,74.7587,75.1494,74.6632,75.0799,100235.0
2020-04-15 15:40:00,86.47,86.73,86.22,86.6,91974.0,75.0712,75.2969,74.8542,75.1841,91974.0
2020-04-15 15:50:00,86.6,86.84,86.37,86.5,263605.0,75.1841,75.3924,74.9844,75.0973,263605.0
2020-04-16 09:30:00,87.15,87.35,86.14,86.47,113672.0,75.6616,75.8352,74.7847,75.0712,113672.0
2020-04-16 09:40:00,86.52,86.83,86.42,86.47,46795.0,75.1146,75.3838,75.0278,75.0712,46795.0
2020-04-16 09:50:00,86.5,86.92,86.45,86.61,53648.0,75.0973,75.4619,75.0539,75.1928,53648.0
2020-04-16 10:00:00,86.67,86.85,86.41,86.57,86516.0,75.2449,75.4011,75.0191,75.158,86516.0
2020-04-16 10:10:00,86.45,86.77,86.25,86.56,61863.0,75.0539,75.3317,74.8802,75.1494,61863.0
2020-04-16 10:20:00,86.56,87.16,86.54,87.06,21915.0,75.1494,75.6703,75.132,75.5834,21915.0
2020-04-16 10:30:00,87.1,87.24,86.9,87.01,23056.0,75.6182,75.7397,75.4445,75.54,23056.0
2020-04-16 10:40:00,87.05,87.43,86.95,87.2,29666.0,75.5748,75.9047,75.4879,75.705,29666.0
2020-04-16 10:50:00,87.2,87.67,87.15,87.67,35546.0,75.705,76.113,75.6616,76.113,35546.0
2020-04-16 11:00:00,87.62,87.72,87.21,87.7,20310.0,76.0696,76.1564,75.7137,76.1391,20310.0
2020-04-16 11:10:00,87.67,87.67,86.98,87.06,55239.0,76.113,76.113,75.514,75.5834,55239.0
2020-04-16 11:20:00,87.04,87.09,86.68,86.69,39551.0,75.5661,75.6095,75.2535,75.2622,39551.0
2020-04-16 11:30:00,86.67,86.67,86.33,86.41,26840.0,75.2449,75.2449,74.9497,75.0191,26840.0
2020-04-16 11:40:00,86.45,86.7,86.42,86.56,18871.0,75.0539,75.2709,75.0278,75.1494,18871.0
2020-04-16 11:50:00,86.52,87.31,86.52,87.08,24830.0,75.1146,75.8005,75.1146,75.6008,24830.0
2020-04-16 12:00:00,87.04,87.08,86.34,86.37,53443.0,75.5661,75.6008,74.9584,74.9844,53443.0
2020-04-16 12:10:00,86.4,86.43,85.8,85.99,42808.0,75.0104,75.0365,74.4895,74.6545,42808.0
2020-04-16 12:20:00,85.95,86.14,85.89,86.08,35320.0,74.6198,74.7847,74.5677,74.7326,35320.0
2020-04-16 12:30:00,86.05,86.21,85.95,86.15,89945.0,74.7066,74.8455,74.6198,74.7934,89945.0
2020-04-16 12:40:00,86.08,86.55,86.07,86.5,39201.0,74.7326,75.1407,74.7239,75.0973,39201.0
2020-04-16 12:50:00,86.47,86.85,86.47,86.78,19158.0,75.0712,75.4011,75.0712,75.3404,19158.0
2020-04-16 13:00:00,86.78,86.97,86.72,86.84,50204.0,75.3404,75.5053,75.2883,75.3924,50204.0
2020-04-16 13:10:00,86.84,87.02,86.69,86.81,68878.0,75.3924,75.5487,75.2622,75.3664,68878.0
2020-04-16 13:20:00,86.83,87.14,86.81,87.12,29554.0,75.3838,75.6529,75.3664,75.6355,29554.0
2020-04-16 13:30:00,87.11,87.17,87.01,87.02,19345.0,75.6268,75.6789,75.54,75.5487,19345.0
2020-04-16 13:40:00,87.02,87.21,86.93,87.14,26273.0,75.5487,75.7137,75.4706,75.6529,26273.0
2020-04-16 13:50:00,87.14,87.17,86.79,86.92,24097.0,75.6529,75.6789,75.349,75.4619,24097.0
2020-04-16 14:00:00,86.9,87.07,86.75,87.06,34601.0,75.4445,75.5921,75.3143,75.5834,34601.0
2020-04-16 14:10:00,87.07,87.54,87.02,87.49,36775.0,75.5921,76.0002,75.5487,75.9568,36775.0
2020-04-16 14:20:00,87.49,87.49,86.97,87.06,37825.0,75.9568,75.9568,75.5053,75.5834,37825.0
2020-04-16 14:30:00,87.05,87.52,87.05,87.5,49221.0,75.5748,75.9828,75.5748,75.9654,49221.0
2020-04-16 14:40:00,87.47,87.61,87.35,87.53,32987.0,75.9394,76.0609,75.8352,75.9915,32987.0
2020-04-16 14:50:00,87.54,87.71,87.36,87.64,42082.0,76.0002,76.1478,75.8439,76.087,42082.0
2020-04-16 15:00:00,87.65,87.71,87.35,87.49,35986.0,76.0957,76.1478,75.8352,75.9568,35986.0
2020-04-16 15:10:00,87.5,87.8,87.45,87.7,55504.0,75.9654,76.2259,75.922,76.1391,55504.0
2020-04-16 15:20:00,87.67,88.03,87.65,88.03,45586.0,76.113,76.4256,76.0957,76.4256,45586.0
2020-04-16 15:30:00,88.03,88.15,87.82,88.09,51809.0,76.4256,76.5298,76.2433,76.4777,51809.0
2020-04-16 15:40:00,88.1,88.28,87.93,88.21,83201.0,76.4863,76.6426,76.3388,76.5818,83201.0
2020-04-16 15:50:00,88.22,88.43,87.85,88.12,263857.0,76.5905,76.7728,76.2693,76.5037,263857.0
2020-04-17 09:30:00,90.26,90.71,88.87,89.74,242482.0,78.3616,78.7523,77.1548,77.9102,242482.0
2020-04-17 09:40:00,89.76,90.28,89.28,90.19,64037.0,77.9275,78.379,77.5108,78.3008,64037.0
2020-04-17 09:50:00,90.15,90.19,89.02,89.64,38744.0,78.2661,78.3008,77.2851,77.8233,38744.0
2020-04-17 10:00:00,89.6,89.65,88.71,88.76,57446.0,77.7886,77.832,77.0159,77.0593,57446.0
2020-04-17 10:10:00,88.78,89.05,88.24,88.35,30096.0,77.0767,77.3111,76.6079,76.7034,30096.0
2020-04-17 10:20:00,88.45,89.06,88.36,88.94,26827.0,76.7902,77.3198,76.7121,77.2156,26827.0
2020-04-17 10:30:00,88.91,89.19,88.56,88.77,35290.0,77.1896,77.4327,76.8857,77.068,35290.0
2020-04-17 10:40:00,88.77,89.09,88.59,88.63,31102.0,77.068,77.3458,76.9118,76.9465,31102.0
2020-04-17 10:50:00,88.62,88.94,88.53,88.67,36005.0,76.9378,77.2156,76.8597,76.9812,36005.0
2020-04-17 11:00:00,88.63,89.04,88.56,88.78,36026.0,76.9465,77.3024,76.8857,77.0767,36026.0
2020-04-17 11:10:00,88.81,89.06,88.71,89.06,52590.0,77.1027,77.3198,77.0159,77.3198,52590.0
2020-04-17 11:20:00,88.99,89.02,88.64,88.66,45959.0,77.259,77.2851,76.9552,76.9725,45959.0
2020-04-17 11:30:00,88.7,89.51,88.69,89.16,44568.0,77.0073,77.7105,76.9986,77.4066,44568.0
2020-04-17 11:40:00,89.25,89.27,88.89,89.26,37907.0,77.4847,77.5021,77.1722,77.4934,37907.0
2020-04-17 11:50:00,89.25,89.27,88.9,88.92,22937.0,77.4847,77.5021,77.1809,77.1982,22937.0
2020-04-17 12:00:00,88.92,89.24,88.82,88.93,30965.0,77.1982,77.4761,77.1114,77.2069,30965.0
2020-04-17 12:10:00,88.88,89.12,88.76,89.05,31474.0,77.1635,77.3719,77.0593,77.3111,31474.0
2020-04-17 12:20:00,89.03,89.13,88.85,88.93,26390.0,77.2937,77.3806,77.1375,77.2069,26390.0
2020-04-17 12:30:00,88.93,89.45,88.86,89.45,73587.0,77.2069,77.6584,77.1462,77.6584,73587.0
2020-04-17 12:40:00,89.45,89.62,89.17,89.17,26206.0,77.6584,77.806,77.4153,77.4153,26206.0
2020-04-17 12:50:00,89.17,89.27,89.06,89.11,20006.0,77.4153,77.5021,77.3198,77.3632,20006.0
2020-04-17 13:00:00,89.04,89.42,89.04,89.38,33835.0,77.3024,77.6323,77.3024,77.5976,33835.0
2020-04-17 13:10:00,89.38,89.38,89.07,89.29,24785.0,77.5976,77.5976,77.3285,77.5195,24785.0
2020-04-17 13:20:00,89.29,89.29,88.58,88.69,46563.0,77.5195,77.5195,76.9031,76.9986,46563.0
2020-04-17 13:30:00,88.67,88.98,88.67,88.93,39438.0,76.9812,77.2503,76.9812,77.2069,39438.0
2020-04-17 13:40:00,88.91,89.01,88.66,88.74,28411.0,77.1896,77.2764,76.9725,77.042,28411.0
2020-04-17 13:50:00,88.72,88.96,88.71,88.95,26204.0,77.0246,77.233,77.0159,77.2243,26204.0
2020-04-17 14:00:00,88.91,89.07,88.72,89.02,43510.0,77.1896,77.3285,77.0246,77.2851,43510.0
2020-04-17 14:10:00,88.99,89.06,88.8,88.83,26845.0,77.259,77.3198,77.0941,77.1201,26845.0
2020-04-17 14:20:00,88.89,89.04,88.89,88.93,36334.0,77.1722,77.3024,77.1722,77.2069,36334.0
2020-04-17 14:30:00,88.91,88.95,88.59,88.73,26237.0,77.1896,77.2243,76.9118,77.0333,26237.0
2020-04-17 14:40:00,88.73,88.88,88.63,88.88,22020.0,77.0333,77.1635,76.9465,77.1635,22020.0
2020-04-17 14:50:00,88.91,88.99,88.82,88.95,26364.0,77.1896,77.259,77.1114,77.2243,26364.0
2020-04-17 15:00:00,88.98,89.35,88.96,89.33,72920.0,77.2503,77.5716,77.233,77.5542,72920.0
2020-04-17 15:10:00,89.36,89.6,89.33,89.57,32054.0,77.5802,77.7886,77.5542,77.7626,32054.0
2020-04-17 15:20:00,89.55,89.71,89.4,89.63,40802.0,77.7452,77.8841,77.615,77.8147,40802.0
2020-04-17 15:30:00,89.62,89.9,89.51,89.9,50866.0,77.806,78.0491,77.7105,78.0491,50866.0
2020-04-17 15:40:00,89.9,90.36,89.74,90.36,76559.0,78.0491,78.4484,77.9102,78.4484,76559.0
2020-04-17 15:50:00,90.38,90.95,90.14,90.29,232180.0,78.4658,78.9606,78.2574,78.3877,232180.0
2020-04-20 09:30:00,88.99,89.23,88.12,88.43,84357.0,77.259,77.4674,76.5037,76.7728,84357.0
2020-04-20 09:40:00,88.43,88.72,88.17,88.67,60623.0,76.7728,77.0246,76.5471,76.9812,60623.0
2020-04-20 09:50:00,88.57,88.72,88.34,88.53,45277.0,76.8944,77.0246,76.6947,76.8597,45277.0
2020-04-20 10:00:00,88.57,88.76,88.12,88.67,44465.0,76.8944,77.0593,76.5037,76.9812,44465.0
2020-04-20 10:10:00,88.72,88.83,88.39,88.47,52255.0,77.0246,77.1201,76.7381,76.8076,52255.0
2020-04-20 10:20:00,88.47,88.5,88.27,88.43,40139.0,76.8076,76.8336,76.6339,76.7728,40139.0
2020-04-20 10:30:00,88.39,88.4,87.88,87.92,56932.0,76.7381,76.7468,76.2953,76.3301,56932.0
2020-04-20 10:40:00,87.99,88.74,87.95,88.6,31386.0,76.3908,77.042,76.3561,76.9204,31386.0
2020-04-20 10:50:00,88.59,89.15,88.54,88.9,39216.0,76.9118,77.3979,76.8683,77.1809,39216.0
2020-04-20 11:00:00,88.88,88.89,88.59,88.59,33971.0,77.1635,77.1722,76.9118,76.9118,33971.0
2020-04-20 11:10:00,88.64,89.05,88.49,89.0,42172.0,76.9552,77.3111,76.8249,77.2677,42172.0
2020-04-20 11:20:00,88.94,89.28,88.82,89.23,31478.0,77.2156,77.5108,77.1114,77.4674,31478.0
2020-04-20 11:30:00,89.23,89.3,88.91,89.24,22546.0,77.4674,77.5282,77.1896,77.4761,22546.0
2020-04-20 11:40:00,89.23,89.37,89.05,89.2,22001.0,77.4674,77.5889,77.3111,77.4413,22001.0
2020-04-20 11:50:00,89.24,89.4,89.12,89.31,25678.0,77.4761,77.615,77.3719,77.5368,25678.0
2020-04-20 12:00:00,89.28,89.32,88.91,89.28,19027.0,77.5108,77.5455,77.1896,77.5108,19027.0
2020-04-20 12:10:00,89.27,89.31,89.02,89.06,31561.0,77.5021,77.5368,77.2851,77.3198,31561.0
2020-04-20 12:20:00,89.01,89.36,88.91,89.2,34930.0,77.2764,77.5802,77.1896,77.4413,34930.0
2020-04-20 12:30:00,89.2,89.38,89.2,89.31,17371.0,77.4413,77.5976,77.4413,77.5368,17371.0
2020-04-20 12:40:00,89.29,89.47,89.17,89.47,41780.0,77.5195,77.6757,77.4153,77.6757,41780.0
2020-04-20 12:50:00,89.4,89.42,88.99,89.01,14557.0,77.615,77.6323,77.259,77.2764,14557.0
2020-04-20 13:00:00,89.03,89.07,88.79,88.91,19295.0,77.2937,77.3285,77.0854,77.1896,19295.0
2020-04-20 13:10:00,88.91,88.98,88.77,88.88,10236.0,77.1896,77.2503,77.068,77.1635,10236.0
2020-04-20 13:20:00,88.88,89.06,88.77,89.03,16606.0,77.1635,77.3198,77.068,77.2937,16606.0
2020-04-20 13:30:00,88.98,88.99,88.73,88.94,15403.0,77.2503,77.259,77.0333,77.2156,15403.0
2020-04-20 13:40:00,88.91,89.1,88.91,89.03,19670.0,77.1896,77.3545,77.1896,77.2937,19670.0
2020-04-20 13:50:00,89.05,89.23,89.01,89.06,16349.0,77.3111,77.4674,77.2764,77.3198,16349.0
2020-04-20 14:00:00,89.08,89.2,88.79,88.79,68288.0,77.3372,77.4413,77.0854,77.0854,68288.0
2020-04-20 14:10:00,88.79,88.91,88.73,88.84,32275.0,77.0854,77.1896,77.0333,77.1288,32275.0
2020-04-20 14:20:00,88.84,88.9,88.49,88.58,25175.0,77.1288,77.1809,76.8249,76.9031,25175.0
2020-04-20 14:30:00,88.58,88.88,88.58,88.61,42929.0,76.9031,77.1635,76.9031,76.9291,42929.0
2020-04-20 14:40:00,88.64,88.86,88.49,88.84,24341.0,76.9552,77.1462,76.8249,77.1288,24341.0
2020-04-20 14:50:00,88.84,88.87,88.34,88.44,71045.0,77.1288,77.1548,76.6947,76.7815,71045.0
2020-04-20 15:00:00,88.53,88.96,88.43,88.96,58859.0,76.8597,77.233,76.7728,77.233,58859.0
2020-04-20 15:10:00,88.93,89.35,88.93,88.93,62015.0,77.2069,77.5716,77.2069,77.2069,62015.0
2020-04-20 15:20:00,88.93,89.08,88.84,89.06,35942.0,77.2069,77.3372,77.1288,77.3198,35942.0
2020-04-20 15:30:00,89.06,89.09,88.7,88.74,45913.0,77.3198,77.3458,77.0073,77.042,45913.0
2020-04-20 15:40:00,88.75,88.92,88.72,88.89,46374.0,77.0507,77.1982,77.0246,77.1722,46374.0
2020-04-20 15:50:00,88.87,88.93,88.42,88.61,252213.0,77.1548,77.2069,76.7642,76.9291,252213.0
2020-04-21 09:30:00,83.8,86.8,83.71,85.83,154054.0,72.7532,75.3577,72.675,74.5156,154054.0
2020-04-21 09:40:00,85.54,88.1,85.52,87.08,74953.0,74.2638,76.4863,74.2464,75.6008,74953.0
2020-04-21 09:50:00,87.02,87.39,86.48,86.5,93713.0,75.5487,75.8699,75.0799,75.0973,93713.0
2020-04-21 10:00:00,86.37,86.59,85.87,86.59,27582.0,74.9844,75.1754,74.5503,75.1754,27582.0
2020-04-21 10:10:00,86.59,86.89,86.19,86.69,28306.0,75.1754,75.4359,74.8281,75.2622,28306.0
2020-04-21 10:20:00,86.71,87.34,86.7,86.85,41302.0,75.2796,75.8265,75.2709,75.4011,41302.0
2020-04-21 10:30:00,86.98,87.13,86.71,86.96,22147.0,75.514,75.6442,75.2796,75.4966,22147.0
2020-04-21 10:40:00,86.94,86.99,86.65,86.73,24214.0,75.4793,75.5227,75.2275,75.2969,24214.0
2020-04-21 10:50:00,86.79,87.04,86.55,86.85,33582.0,75.349,75.5661,75.1407,75.4011,33582.0
2020-04-21 11:00:00,86.86,87.1,86.67,86.91,54915.0,75.4098,75.6182,75.2449,75.4532,54915.0
2020-04-21 11:10:00,86.89,86.94,86.3,86.56,49553.0,75.4359,75.4793,74.9236,75.1494,49553.0
2020-04-21 11:20:00,86.55,86.74,86.36,86.48,33921.0,75.1407,75.3056,74.9757,75.0799,33921.0
2020-04-21 11:30:00,86.6,86.98,86.57,86.69,32318.0,75.1841,75.514,75.158,75.2622,32318.0
2020-04-21 11:40:00,86.68,86.74,86.45,86.65,22142.0,75.2535,75.3056,75.0539,75.2275,22142.0
2020-04-21 11:50:00,86.61,87.57,86.61,87.16,76836.0,75.1928,76.0262,75.1928,75.6703,76836.0
2020-04-21 12:00:00,87.21,87.23,86.8,86.8,57489.0,75.7137,75.731,75.3577,75.3577,57489.0
2020-04-21 12:10:00,86.79,87.34,86.7,87.26,48055.0,75.349,75.8265,75.2709,75.7571,48055.0
2020-04-21 12:20:00,87.26,87.6,87.21,87.45,35732.0,75.7571,76.0523,75.7137,75.922,35732.0
2020-04-21 12:30:00,87.44,87.5,87.03,87.42,50611.0,75.9133,75.9654,75.5574,75.896,50611.0
2020-04-21 12:40:00,87.4,87.54,87.29,87.54,69264.0,75.8786,76.0002,75.7831,76.0002,69264.0
2020-04-21 12:50:00,87.54,87.84,87.48,87.74,57600.0,76.0002,76.2606,75.9481,76.1738,57600.0
2020-04-21 13:00:00,87.78,88.05,87.58,87.89,63393.0,76.2085,76.4429,76.0349,76.304,63393.0
2020-04-21 13:10:00,87.89,88.34,87.89,88.29,50729.0,76.304,76.6947,76.304,76.6513,50729.0
2020-04-21 13:20:00,88.29,88.61,88.21,88.53,46215.0,76.6513,76.9291,76.5818,76.8597,46215.0
2020-04-21 13:30:00,88.45,88.55,88.0,88.33,54910.0,76.7902,76.877,76.3995,76.686,54910.0
2020-04-21 13:40:00,88.33,88.59,88.23,88.45,71736.0,76.686,76.9118,76.5992,76.7902,71736.0
2020-04-21 13:50:00,88.45,88.45,88.02,88.17,37784.0,76.7902,76.7902,76.4169,76.5471,37784.0
2020-04-21 14:00:00,88.15,88.35,88.1,88.25,46751.0,76.5298,76.7034,76.4863,76.6166,46751.0
2020-04-21 14:10:00,88.26,88.61,88.19,88.54,52066.0,76.6253,76.9291,76.5645,76.8683,52066.0
2020-04-21 14:20:00,88.56,89.15,88.53,89.0,51864.0,76.8857,77.3979,76.8597,77.2677,51864.0
2020-04-21 14:30:00,89.04,89.1,88.72,88.83,65215.0,77.3024,77.3545,77.0246,77.1201,65215.0
2020-04-21 14:40:00,88.8,88.8,88.0,88.15,80901.0,77.0941,77.0941,76.3995,76.5298,80901.0
2020-04-21 14:50:00,88.13,88.36,87.96,88.06,41392.0,76.5124,76.7121,76.3648,76.4516,41392.0
2020-04-21 15:00:00,88.1,88.24,87.51,87.56,38363.0,76.4863,76.6079,75.9741,76.0175,38363.0
2020-04-21 15:10:00,87.61,88.25,87.61,88.25,43923.0,76.0609,76.6166,76.0609,76.6166,43923.0
2020-04-21 15:20:00,88.23,88.4,88.05,88.3,47493.0,76.5992,76.7468,76.4429,76.66,47493.0
2020-04-21 15:30:00,88.26,88.69,88.19,88.63,80211.0,76.6253,76.9986,76.5645,76.9465,80211.0
2020-04-21 15:40:00,88.64,88.94,88.46,88.81,135221.0,76.9552,77.2156,76.7989,77.1027,135221.0
2020-04-21 15:50:00,88.72,89.64,88.44,89.0,595628.0,77.0246,77.8233,76.7815,77.2677,595628.0
2020-04-22 09:30:00,89.67,90.78,88.24,89.14,119255.0,77.8494,78.8131,76.6079,77.3892,119255.0
2020-04-22 09:40:00,89.2,89.64,88.79,88.88,62923.0,77.4413,77.8233,77.0854,77.1635,62923.0
2020-04-22 09:50:00,88.94,89.1,88.2,88.48,76690.0,77.2156,77.3545,76.5732,76.8163,76690.0
2020-04-22 10:00:00,88.46,88.73,88.23,88.28,45408.0,76.7989,77.0333,76.5992,76.6426,45408.0
2020-04-22 10:10:00,88.32,88.59,87.91,88.35,55718.0,76.6773,76.9118,76.3214,76.7034,55718.0
2020-04-22 10:20:00,88.39,89.47,88.39,89.31,78200.0,76.7381,77.6757,76.7381,77.5368,78200.0
2020-04-22 10:30:00,89.42,89.43,88.8,88.86,54201.0,77.6323,77.641,77.0941,77.1462,54201.0
2020-04-22 10:40:00,88.91,88.99,88.46,88.76,42381.0,77.1896,77.259,76.7989,77.0593,42381.0
2020-04-22 10:50:00,88.74,88.82,88.36,88.41,42456.0,77.042,77.1114,76.7121,76.7555,42456.0
2020-04-22 11:00:00,88.43,88.76,88.1,88.75,27323.0,76.7728,77.0593,76.4863,77.0507,27323.0
2020-04-22 11:10:00,88.72,89.47,88.69,89.44,39364.0,77.0246,77.6757,76.9986,77.6497,39364.0
2020-04-22 11:20:00,89.45,89.54,88.95,89.11,20426.0,77.6584,77.7365,77.2243,77.3632,20426.0
2020-04-22 11:30:00,89.08,89.14,88.68,88.89,26751.0,77.3372,77.3892,76.9899,77.1722,26751.0
2020-04-22 11:40:00,88.89,89.24,88.84,89.04,36718.0,77.1722,77.4761,77.1288,77.3024,36718.0
2020-04-22 11:50:00,89.08,89.4,89.07,89.18,58971.0,77.3372,77.615,77.3285,77.424,58971.0
2020-04-22 12:00:00,89.21,89.38,89.18,89.28,83873.0,77.45,77.5976,77.424,77.5108,83873.0
2020-04-22 12:10:00,89.3,89.33,89.13,89.28,23302.0,77.5282,77.5542,77.3806,77.5108,23302.0
2020-04-22 12:20:00,89.25,89.44,89.23,89.43,35723.0,77.4847,77.6497,77.4674,77.641,35723.0
2020-04-22 12:30:00,89.41,89.54,89.34,89.5,34654.0,77.6237,77.7365,77.5629,77.7018,34654.0
2020-04-22 12:40:00,89.51,89.73,89.31,89.39,67900.0,77.7105,77.9015,77.5368,77.6063,67900.0
2020-04-22 12:50:00,89.4,89.44,88.59,88.62,129401.0,77.615,77.6497,76.9118,76.9378,129401.0
2020-04-22 13:00:00,88.62,88.72,88.31,88.48,24133.0,76.9378,77.0246,76.6687,76.8163,24133.0
2020-04-22 13:10:00,88.51,88.65,88.34,88.65,25227.0,76.8423,76.9638,76.6947,76.9638,25227.0
2020-04-22 13:20:00,88.64,88.94,88.53,88.92,23536.0,76.9552,77.2156,76.8597,77.1982,23536.0
2020-04-22 13:30:00,88.94,89.0,88.75,88.78,24558.0,77.2156,77.2677,77.0507,77.0767,24558.0
2020-04-22 13:40:00,88.78,88.88,88.61,88.81,30825.0,77.0767,77.1635,76.9291,77.1027,30825.0
2020-04-22 13:50:00,88.8,88.93,88.63,88.87,27646.0,77.0941,77.2069,76.9465,77.1548,27646.0
2020-04-22 14:00:00,88.87,88.96,88.67,88.76,40804.0,77.1548,77.233,76.9812,77.0593,40804.0
2020-04-22 14:10:00,88.76,88.83,88.63,88.75,25996.0,77.0593,77.1201,76.9465,77.0507,25996.0
2020-04-22 14:20:00,88.75,89.02,88.73,88.97,22905.0,77.0507,77.2851,77.0333,77.2417,22905.0
2020-04-22 14:30:00,88.98,89.26,88.95,89.0,29261.0,77.2503,77.4934,77.2243,77.2677,29261.0
2020-04-22 14:40:00,89.01,89.24,89.01,89.22,22517.0,77.2764,77.4761,77.2764,77.4587,22517.0
2020-04-22 14:50:00,89.2,89.37,89.06,89.3,21267.0,77.4413,77.5889,77.3198,77.5282,21267.0
2020-04-22 15:00:00,89.3,89.4,89.16,89.32,30232.0,77.5282,77.615,77.4066,77.5455,30232.0
2020-04-22 15:10:00,89.31,89.31,88.96,89.15,45019.0,77.5368,77.5368,77.233,77.3979,45019.0
2020-04-22 15:20:00,89.12,89.19,88.84,88.88,46770.0,77.3719,77.4327,77.1288,77.1635,46770.0
2020-04-22 15:30:00,88.88,89.0,88.5,88.55,56752.0,77.1635,77.2677,76.8336,76.877,56752.0
2020-04-22 15:40:00,88.55,88.57,88.16,88.45,90823.0,76.877,76.8944,76.5384,76.7902,90823.0
2020-04-22 15:50:00,88.49,88.68,87.67,87.87,212127.0,76.8249,76.9899,76.113,76.2867,212127.0
2020-04-23 09:30:00,88.05,88.91,87.89,88.35,89304.0,76.4429,77.1896,76.304,76.7034,89304.0
2020-04-23 09:40:00,88.46,88.62,88.09,88.42,21104.0,76.7989,76.9378,76.4777,76.7642,21104.0
2020-04-23 09:50:00,88.32,88.36,88.02,88.29,30900.0,76.6773,76.7121,76.4169,76.6513,30900.0
2020-04-23 10:00:00,88.33,88.4,87.94,88.23,48936.0,76.686,76.7468,76.3474,76.5992,48936.0
2020-04-23 10:10:00,88.27,88.53,88.18,88.33,36303.0,76.6339,76.8597,76.5558,76.686,36303.0
2020-04-23 10:20:00,88.34,88.43,87.96,88.43,70043.0,76.6947,76.7728,76.3648,76.7728,70043.0
2020-04-23 10:30:00,88.39,88.94,88.29,88.72,57816.0,76.7381,77.2156,76.6513,77.0246,57816.0
2020-04-23 10:40:00,88.73,88.86,88.5,88.57,60171.0,77.0333,77.1462,76.8336,76.8944,60171.0
2020-04-23 10:50:00,88.61,88.79,88.4,88.69,18049.0,76.9291,77.0854,76.7468,76.9986,18049.0
2020-04-23 11:00:00,88.74,88.74,88.37,88.55,25910.0,77.042,77.042,76.7208,76.877,25910.0
2020-04-23 11:10:00,88.5,88.96,88.28,88.87,27096.0,76.8336,77.233,76.6426,77.1548,27096.0
2020-04-23 11:20:00,88.9,88.94,88.68,88.78,25022.0,77.1809,77.2156,76.9899,77.0767,25022.0
2020-04-23 11:30:00,88.77,88.79,88.3,88.37,28196.0,77.068,77.0854,76.66,76.7208,28196.0
2020-04-23 11:40:00,88.41,88.57,88.17,88.24,16468.0,76.7555,76.8944,76.5471,76.6079,16468.0
2020-04-23 11:50:00,88.25,88.29,87.97,88.27,26437.0,76.6166,76.6513,76.3735,76.6339,26437.0
2020-04-23 12:00:00,88.25,88.87,88.23,88.77,25899.0,76.6166,77.1548,76.5992,77.068,25899.0
2020-04-23 12:10:00,88.73,88.73,88.46,88.5,14657.0,77.0333,77.0333,76.7989,76.8336,14657.0
2020-04-23 12:20:00,88.5,88.62,88.45,88.47,15877.0,76.8336,76.9378,76.7902,76.8076,15877.0
2020-04-23 12:30:00,88.48,88.65,88.41,88.64,62327.0,76.8163,76.9638,76.7555,76.9552,62327.0
2020-04-23 12:40:00,88.64,88.64,87.45,88.23,40213.0,76.9552,76.9552,75.922,76.5992,40213.0
2020-04-23 12:50:00,88.12,88.26,87.64,88.01,42045.0,76.5037,76.6253,76.087,76.4082,42045.0
2020-04-23 13:00:00,87.99,88.14,87.71,87.97,22917.0,76.3908,76.5211,76.1478,76.3735,22917.0
2020-04-23 13:10:00,87.99,88.19,87.94,87.99,16398.0,76.3908,76.5645,76.3474,76.3908,16398.0
2020-04-23 13:20:00,87.97,87.98,87.49,87.74,19824.0,76.3735,76.3822,75.9568,76.1738,19824.0
2020-04-23 13:30:00,87.69,87.97,87.65,87.7,18704.0,76.1304,76.3735,76.0957,76.1391,18704.0
2020-04-23 13:40:00,87.65,87.69,87.37,87.41,36115.0,76.0957,76.1304,75.8526,75.8873,36115.0
2020-04-23 13:50:00,87.41,87.73,87.3,87.73,45111.0,75.8873,76.1651,75.7918,76.1651,45111.0
2020-04-23 14:00:00,87.7,87.8,87.2,87.23,41130.0,76.1391,76.2259,75.705,75.731,41130.0
2020-04-23 14:10:00,87.29,87.5,86.91,87.4,34203.0,75.7831,75.9654,75.4532,75.8786,34203.0
2020-04-23 14:20:00,87.42,87.58,87.35,87.5,19262.0,75.896,76.0349,75.8352,75.9654,19262.0
2020-04-23 14:30:00,87.5,87.6,87.3,87.33,16003.0,75.9654,76.0523,75.7918,75.8178,16003.0
2020-04-23 14:40:00,87.34,87.49,87.11,87.25,49736.0,75.8265,75.9568,75.6268,75.7484,49736.0
2020-04-23 14:50:00,87.24,87.67,87.23,87.54,41109.0,75.7397,76.113,75.731,76.0002,41109.0
2020-04-23 15:00:00,87.54,87.54,87.2,87.2,36644.0,76.0002,76.0002,75.705,75.705,36644.0
2020-04-23 15:10:00,87.2,87.2,86.85,86.92,48824.0,75.705,75.705,75.4011,75.4619,48824.0
2020-04-23 15:20:00,86.93,87.13,86.91,87.06,50456.0,75.4706,75.6442,75.4532,75.5834,50456.0
2020-04-23 15:30:00,87.04,87.43,86.94,87.39,44896.0,75.5661,75.9047,75.4793,75.8699,44896.0
2020-04-23 15:40:00,87.41,87.44,87.09,87.44,49593.0,75.8873,75.9133,75.6095,75.9133,49593.0
2020-04-23 15:50:00,87.35,87.39,86.63,86.67,213312.0,75.8352,75.8699,75.2101,75.2449,213312.0
2020-04-24 09:30:00,87.09,87.97,87.0,87.93,71896.0,75.6095,76.3735,75.5314,76.3388,71896.0
2020-04-24 09:40:00,87.92,87.92,87.21,87.39,65012.0,76.3301,76.3301,75.7137,75.8699,65012.0
2020-04-24 09:50:00,87.34,87.67,87.05,87.06,100289.0,75.8265,76.113,75.5748,75.5834,100289.0
2020-04-24 10:00:00,87.09,87.37,86.94,86.94,33294.0,75.6095,75.8526,75.4793,75.4793,33294.0
2020-04-24 10:10:00,86.92,87.26,86.79,87.02,28108.0,75.4619,75.7571,75.349,75.5487,28108.0
2020-04-24 10:20:00,86.96,87.04,86.75,86.98,30865.0,75.4966,75.5661,75.3143,75.514,30865.0
2020-04-24 10:30:00,86.96,87.24,86.91,87.18,16378.0,75.4966,75.7397,75.4532,75.6876,16378.0
2020-04-24 10:40:00,87.26,87.34,87.15,87.19,20266.0,75.7571,75.8265,75.6616,75.6963,20266.0
2020-04-24 10:50:00,87.33,87.39,87.11,87.23,21668.0,75.8178,75.8699,75.6268,75.731,21668.0
2020-04-24 11:00:00,87.18,87.2,86.89,87.03,16029.0,75.6876,75.705,75.4359,75.5574,16029.0
2020-04-24 11:10:00,87.04,87.08,86.76,87.04,23881.0,75.5661,75.6008,75.323,75.5661,23881.0
2020-04-24 11:20:00,87.04,87.37,86.95,87.1,23311.0,75.5661,75.8526,75.4879,75.6182,23311.0
2020-04-24 11:30:00,87.07,87.19,86.8,87.0,19305.0,75.5921,75.6963,75.3577,75.5314,19305.0
2020-04-24 11:40:00,87.01,87.3,86.93,87.28,39963.0,75.54,75.7918,75.4706,75.7744,39963.0
2020-04-24 11:50:00,87.25,87.37,87.13,87.23,21198.0,75.7484,75.8526,75.6442,75.731,21198.0
2020-04-24 12:00:00,87.21,87.41,87.19,87.34,14652.0,75.7137,75.8873,75.6963,75.8265,14652.0
2020-04-24 12:10:00,87.34,87.47,87.21,87.47,15808.0,75.8265,75.9394,75.7137,75.9394,15808.0
2020-04-24 12:20:00,87.44,87.47,87.3,87.45,39375.0,75.9133,75.9394,75.7918,75.922,39375.0
2020-04-24 12:30:00,87.46,87.66,87.3,87.46,36203.0,75.9307,76.1043,75.7918,75.9307,36203.0
2020-04-24 12:40:00,87.46,87.56,87.41,87.44,21321.0,75.9307,76.0175,75.8873,75.9133,21321.0
2020-04-24 12:50:00,87.41,87.48,87.28,87.37,23013.0,75.8873,75.9481,75.7744,75.8526,23013.0
2020-04-24 13:00:00,87.39,87.41,87.2,87.24,28622.0,75.8699,75.8873,75.705,75.7397,28622.0
2020-04-24 13:10:00,87.26,87.74,87.23,87.73,103901.0,75.7571,76.1738,75.731,76.1651,103901.0
2020-04-24 13:20:00,87.73,87.9,87.63,87.84,49478.0,76.1651,76.3127,76.0783,76.2606,49478.0
2020-04-24 13:30:00,87.83,88.15,87.81,88.0,78630.0,76.2519,76.5298,76.2346,76.3995,78630.0
2020-04-24 13:40:00,87.98,88.12,87.92,87.92,46958.0,76.3822,76.5037,76.3301,76.3301,46958.0
2020-04-24 13:50:00,87.95,88.35,87.92,88.35,70407.0,76.3561,76.7034,76.3301,76.7034,70407.0
2020-04-24 14:00:00,88.35,88.71,88.14,88.51,69410.0,76.7034,77.0159,76.5211,76.8423,69410.0
2020-04-24 14:10:00,88.48,88.86,88.43,88.77,55879.0,76.8163,77.1462,76.7728,77.068,55879.0
2020-04-24 14:20:00,88.78,88.81,88.38,88.41,18069.0,77.0767,77.1027,76.7294,76.7555,18069.0
2020-04-24 14:30:00,88.43,88.83,88.38,88.82,19630.0,76.7728,77.1201,76.7294,77.1114,19630.0
2020-04-24 14:40:00,88.81,88.98,88.63,88.85,32607.0,77.1027,77.2503,76.9465,77.1375,32607.0
2020-04-24 14:50:00,88.86,89.0,88.81,88.94,22571.0,77.1462,77.2677,77.1027,77.2156,22571.0
2020-04-24 15:00:00,88.94,89.08,88.68,89.06,55000.0,77.2156,77.3372,76.9899,77.3198,55000.0
2020-04-24 15:10:00,89.08,89.15,88.88,88.99,29583.0,77.3372,77.3979,77.1635,77.259,29583.0
2020-04-24 15:20:00,89.01,89.07,88.77,89.0,35986.0,77.2764,77.3285,77.068,77.2677,35986.0
2020-04-24 15:30:00,88.99,89.26,88.96,89.2,62998.0,77.259,77.4934,77.233,77.4413,62998.0
2020-04-24 15:40:00,89.27,89.53,89.26,89.36,53987.0,77.5021,77.7278,77.4934,77.5802,53987.0
2020-04-24 15:50:00,89.39,89.39,88.82,89.03,179706.0,77.6063,77.6063,77.1114,77.2937,179706.0
2020-04-27 09:30:00,90.83,91.0,90.01,90.84,73098.0,78.8565,79.0041,78.1446,78.8651,73098.0
2020-04-27 09:40:00,90.78,90.81,89.77,89.77,41050.0,78.8131,78.8391,77.9362,77.9362,41050.0
2020-04-27 09:50:00,89.78,90.37,89.73,90.25,36058.0,77.9449,78.4571,77.9015,78.3529,36058.0
2020-04-27 10:00:00,90.29,90.56,90.29,90.51,17892.0,78.3877,78.6221,78.3877,78.5786,17892.0
2020-04-27 10:10:00,90.5,90.66,90.31,90.65,16493.0,78.57,78.7089,78.405,78.7002,16493.0
2020-04-27 10:20:00,90.71,90.96,90.7,90.96,28902.0,78.7523,78.9693,78.7436,78.9693,28902.0
2020-04-27 10:30:00,90.98,91.13,90.88,91.05,26512.0,78.9867,79.1169,78.8999,79.0475,26512.0
2020-04-27 10:40:00,91.0,91.29,90.92,91.19,23189.0,79.0041,79.2558,78.9346,79.169,23189.0
2020-04-27 10:50:00,91.2,91.68,91.2,91.48,37551.0,79.1777,79.5944,79.1777,79.4208,37551.0
2020-04-27 11:00:00,91.51,91.59,91.09,91.12,26600.0,79.4468,79.5163,79.0822,79.1082,26600.0
2020-04-27 11:10:00,91.12,91.59,91.03,91.59,29974.0,79.1082,79.5163,79.0301,79.5163,29974.0
2020-04-27 11:20:00,91.55,91.8,91.5,91.75,33928.0,79.4816,79.6986,79.4381,79.6552,33928.0
2020-04-27 11:30:00,91.76,91.82,91.6,91.82,21835.0,79.6639,79.716,79.525,79.716,21835.0
2020-04-27 11:40:00,91.81,91.94,90.58,91.45,185044.0,79.7073,79.8201,78.6394,79.3947,185044.0
2020-04-27 11:50:00,91.46,91.49,91.14,91.35,44589.0,79.4034,79.4295,79.1256,79.3079,44589.0
2020-04-27 12:00:00,91.31,91.49,91.2,91.49,32040.0,79.2732,79.4295,79.1777,79.4295,32040.0
2020-04-27 12:10:00,91.46,91.76,91.39,91.73,31394.0,79.4034,79.6639,79.3426,79.6378,31394.0
2020-04-27 12:20:00,91.77,92.08,91.61,91.91,67492.0,79.6726,79.9417,79.5336,79.7941,67492.0
2020-04-27 12:30:00,91.96,92.25,91.96,92.16,30018.0,79.8375,80.0893,79.8375,80.0111,30018.0
2020-04-27 12:40:00,92.13,92.56,92.01,92.5,64720.0,79.9851,80.3584,79.8809,80.3063,64720.0
2020-04-27 12:50:00,92.48,92.68,92.39,92.64,36963.0,80.289,80.4626,80.2108,80.4279,36963.0
2020-04-27 13:00:00,92.59,92.59,92.17,92.26,24544.0,80.3845,80.3845,80.0198,80.098,24544.0
2020-04-27 13:10:00,92.28,92.37,92.22,92.29,35532.0,80.1153,80.1935,80.0632,80.124,35532.0
2020-04-27 13:20:00,92.3,92.57,92.3,92.45,29442.0,80.1327,80.3671,80.1327,80.2629,29442.0
2020-04-27 13:30:00,92.52,92.6,92.41,92.56,27717.0,80.3237,80.3931,80.2282,80.3584,27717.0
2020-04-27 13:40:00,92.56,92.59,92.32,92.36,18845.0,80.3584,80.3845,80.15,80.1848,18845.0
2020-04-27 13:50:00,92.39,92.5,92.36,92.38,34812.0,80.2108,80.3063,80.1848,80.2021,34812.0
2020-04-27 14:00:00,92.4,92.52,92.21,92.21,16862.0,80.2195,80.3237,80.0545,80.0545,16862.0
2020-04-27 14:10:00,92.21,92.26,91.94,92.02,9092.0,80.0545,80.098,79.8201,79.8896,9092.0
2020-04-27 14:20:00,92.03,92.14,92.0,92.06,19895.0,79.8983,79.9938,79.8722,79.9243,19895.0
2020-04-27 14:30:00,92.06,92.19,91.99,92.09,22969.0,79.9243,80.0372,79.8636,79.9504,22969.0
2020-04-27 14:40:00,92.09,92.29,92.09,92.28,21872.0,79.9504,80.124,79.9504,80.1153,21872.0
2020-04-27 14:50:00,92.29,92.31,92.04,92.05,25390.0,80.124,80.1414,79.907,79.9156,25390.0
2020-04-27 15:00:00,92.05,92.16,91.96,92.01,46256.0,79.9156,80.0111,79.8375,79.8809,46256.0
2020-04-27 15:10:00,92.02,92.27,92.0,92.19,85945.0,79.8896,80.1066,79.8722,80.0372,85945.0
2020-04-27 15:20:00,92.21,92.21,91.95,91.98,46294.0,80.0545,80.0545,79.8288,79.8549,46294.0
2020-04-27 15:30:00,91.99,92.07,91.79,91.82,38844.0,79.8636,79.933,79.6899,79.716,38844.0
2020-04-27 15:40:00,91.81,92.3,91.73,92.23,70669.0,79.7073,80.1327,79.6378,80.0719,70669.0
2020-04-27 15:50:00,92.23,92.29,91.72,91.73,187787.0,80.0719,80.124,79.6291,79.6378,187787.0
2020-04-28 09:30:00,94.11,94.18,92.55,92.61,117311.0,81.7041,81.7649,80.3497,80.4018,117311.0
2020-04-28 09:40:00,92.61,92.91,92.57,92.84,59675.0,80.4018,80.6623,80.3671,80.6015,59675.0
2020-04-28 09:50:00,92.81,93.08,92.55,92.55,58131.0,80.5755,80.8099,80.3497,80.3497,58131.0
2020-04-28 10:00:00,92.55,92.7,92.31,92.6,36486.0,80.3497,80.48,80.1414,80.3931,36486.0
2020-04-28 10:10:00,92.64,93.44,92.54,93.01,45449.0,80.4279,81.1224,80.341,80.7491,45449.0
2020-04-28 10:20:00,93.09,93.09,92.36,92.48,37195.0,80.8185,80.8185,80.1848,80.289,37195.0
2020-04-28 10:30:00,92.52,92.54,92.17,92.41,33928.0,80.3237,80.341,80.0198,80.2282,33928.0
2020-04-28 10:40:00,92.4,92.52,91.81,91.91,47904.0,80.2195,80.3237,79.7073,79.7941,47904.0
2020-04-28 10:50:00,91.86,91.88,90.76,90.89,42469.0,79.7507,79.7681,78.7957,78.9086,42469.0
2020-04-28 11:00:00,90.92,91.59,90.8,91.24,39425.0,78.9346,79.5163,78.8304,79.2124,39425.0
2020-04-28 11:10:00,91.32,91.45,90.95,91.13,30935.0,79.2819,79.3947,78.9606,79.1169,30935.0
2020-04-28 11:20:00,91.11,91.34,91.01,91.01,21921.0,79.0996,79.2992,79.0127,79.0127,21921.0
2020-04-28 11:30:00,91.0,91.34,90.88,91.24,23274.0,79.0041,79.2992,78.8999,79.2124,23274.0
2020-04-28 11:40:00,91.24,91.36,91.06,91.24,34686.0,79.2124,79.3166,79.0561,79.2124,34686.0
2020-04-28 11:50:00,91.24,91.25,90.76,90.95,47451.0,79.2124,79.2211,78.7957,78.9606,47451.0
2020-04-28 12:00:00,90.96,91.14,90.83,91.11,32738.0,78.9693,79.1256,78.8565,79.0996,32738.0
2020-04-28 12:10:00,91.1,91.22,90.55,90.55,34926.0,79.0909,79.1951,78.6134,78.6134,34926.0
2020-04-28 12:20:00,90.59,90.78,90.48,90.64,40050.0,78.6481,78.8131,78.5526,78.6915,40050.0
2020-04-28 12:30:00,90.6,90.79,90.6,90.67,27145.0,78.6568,78.8217,78.6568,78.7176,27145.0
2020-04-28 12:40:00,90.65,90.74,90.54,90.61,41364.0,78.7002,78.7783,78.6047,78.6655,41364.0
2020-04-28 12:50:00,90.61,90.93,90.46,90.84,25164.0,78.6655,78.9433,78.5352,78.8651,25164.0
2020-04-28 13:00:00,90.84,91.02,90.71,90.89,27919.0,78.8651,79.0214,78.7523,78.9086,27919.0
2020-04-28 13:10:00,90.9,90.93,90.76,90.88,34761.0,78.9172,78.9433,78.7957,78.8999,34761.0
2020-04-28 13:20:00,90.89,91.04,90.85,91.02,21378.0,78.9086,79.0388,78.8738,79.0214,21378.0
2020-04-28 13:30:00,90.99,91.18,90.94,91.09,22088.0,78.9954,79.1603,78.952,79.0822,22088.0
2020-04-28 13:40:00,91.08,91.38,91.02,91.29,24222.0,79.0735,79.334,79.0214,79.2558,24222.0
2020-04-28 13:50:00,91.26,91.31,91.14,91.14,38940.0,79.2298,79.2732,79.1256,79.1256,38940.0
2020-04-28 14:00:00,91.13,91.19,91.01,91.14,31627.0,79.1169,79.169,79.0127,79.1256,31627.0
2020-04-28 14:10:00,91.16,91.23,91.03,91.11,28933.0,79.143,79.2037,79.0301,79.0996,28933.0
2020-04-28 14:20:00,91.1,91.11,90.86,90.91,34468.0,79.0909,79.0996,78.8825,78.9259,34468.0
2020-04-28 14:30:00,90.89,90.98,90.75,90.85,36105.0,78.9086,78.9867,78.787,78.8738,36105.0
2020-04-28 14:40:00,90.87,91.04,90.74,90.96,60032.0,78.8912,79.0388,78.7783,78.9693,60032.0
2020-04-28 14:50:00,90.94,91.03,90.8,90.93,36589.0,78.952,79.0301,78.8304,78.9433,36589.0
2020-04-28 15:00:00,90.92,91.04,90.87,90.91,31770.0,78.9346,79.0388,78.8912,78.9259,31770.0
2020-04-28 15:10:00,90.92,90.98,90.81,90.89,40614.0,78.9346,78.9867,78.8391,78.9086,40614.0
2020-04-28 15:20:00,90.89,91.17,90.55,90.77,55203.0,78.9086,79.1516,78.6134,78.8044,55203.0
2020-04-28 15:30:00,90.76,90.77,90.25,90.4,64600.0,78.7957,78.8044,78.3529,78.4832,64600.0
2020-04-28 15:40:00,90.41,90.47,89.94,89.94,73601.0,78.4918,78.5439,78.0838,78.0838,73601.0
2020-04-28 15:50:00,89.9,89.97,89.25,89.62,315565.0,78.0491,78.1098,77.4847,77.806,315565.0
2020-04-29 09:30:00,91.55,91.58,90.95,91.02,57012.0,79.4816,79.5076,78.9606,79.0214,57012.0
2020-04-29 09:40:00,91.03,91.17,90.63,91.04,44300.0,79.0301,79.1516,78.6828,79.0388,44300.0
2020-04-29 09:50:00,91.07,91.52,90.94,91.47,53855.0,79.0648,79.4555,78.952,79.4121,53855.0
2020-04-29 10:00:00,91.52,91.59,91.15,91.15,48701.0,79.4555,79.5163,79.1343,79.1343,48701.0
2020-04-29 10:10:00,91.2,91.2,90.75,90.91,34437.0,79.1777,79.1777,78.787,78.9259,34437.0
2020-04-29 10:20:00,90.91,90.95,90.48,90.59,61828.0,78.9259,78.9606,78.5526,78.6481,61828.0
2020-04-29 10:30:00,90.55,90.82,90.34,90.4,62745.0,78.6134,78.8478,78.4311,78.4832,62745.0
2020-04-29 10:40:00,90.41,90.9,90.37,90.9,29726.0,78.4918,78.9172,78.4571,78.9172,29726.0
2020-04-29 10:50:00,90.92,91.07,90.8,90.98,44674.0,78.9346,79.0648,78.8304,78.9867,44674.0
2020-04-29 11:00:00,90.93,91.19,90.85,90.88,66629.0,78.9433,79.169,78.8738,78.8999,66629.0
2020-04-29 11:10:00,90.86,91.33,90.86,91.33,27149.0,78.8825,79.2906,78.8825,79.2906,27149.0
2020-04-29 11:20:00,91.33,91.43,91.08,91.13,27702.0,79.2906,79.3774,79.0735,79.1169,27702.0
2020-04-29 11:30:00,91.13,91.19,90.86,90.98,21876.0,79.1169,79.169,78.8825,78.9867,21876.0
2020-04-29 11:40:00,90.98,91.15,90.93,91.15,24639.0,78.9867,79.1343,78.9433,79.1343,24639.0
2020-04-29 11:50:00,91.16,91.61,91.1,91.58,41025.0,79.143,79.5336,79.0909,79.5076,41025.0
2020-04-29 12:00:00,91.56,91.76,91.51,91.75,65594.0,79.4902,79.6639,79.4468,79.6552,65594.0
2020-04-29 12:10:00,91.75,91.79,91.53,91.62,18442.0,79.6552,79.6899,79.4642,79.5423,18442.0
2020-04-29 12:20:00,91.62,91.99,91.62,91.99,29285.0,79.5423,79.8636,79.5423,79.8636,29285.0
2020-04-29 12:30:00,91.98,91.99,91.54,91.84,39366.0,79.8549,79.8636,79.4729,79.7333,39366.0
2020-04-29 12:40:00,91.81,91.91,91.7,91.83,17059.0,79.7073,79.7941,79.6118,79.7246,17059.0
2020-04-29 12:50:00,91.85,91.87,91.6,91.65,21093.0,79.742,79.7594,79.525,79.5684,21093.0
2020-04-29 13:00:00,91.66,91.85,91.63,91.73,22362.0,79.5771,79.742,79.551,79.6378,22362.0
2020-04-29 13:10:00,91.73,91.9,91.72,91.88,32078.0,79.6378,79.7854,79.6291,79.7681,32078.0
2020-04-29 13:20:00,91.86,92.0,91.81,91.84,32297.0,79.7507,79.8722,79.7073,79.7333,32297.0
2020-04-29 13:30:00,91.81,91.83,91.37,91.56,57955.0,79.7073,79.7246,79.3253,79.4902,57955.0
2020-04-29 13:40:00,91.52,91.72,91.42,91.6,130186.0,79.4555,79.6291,79.3687,79.525,130186.0
2020-04-29 13:50:00,91.64,91.65,91.14,91.27,30698.0,79.5597,79.5684,79.1256,79.2385,30698.0
2020-04-29 14:00:00,91.29,91.42,90.76,90.91,27055.0,79.2558,79.3687,78.7957,78.9259,27055.0
2020-04-29 14:10:00,90.95,91.04,90.82,90.86,39862.0,78.9606,79.0388,78.8478,78.8825,39862.0
2020-04-29 14:20:00,90.93,91.19,90.84,90.97,38467.0,78.9433,79.169,78.8651,78.978,38467.0
2020-04-29 14:30:00,91.01,91.56,90.97,91.46,50990.0,79.0127,79.4902,78.978,79.4034,50990.0
2020-04-29 14:40:00,91.44,91.49,91.04,91.04,21389.0,79.3861,79.4295,79.0388,79.0388,21389.0
2020-04-29 14:50:00,90.99,91.04,90.75,90.8,42060.0,78.9954,79.0388,78.787,78.8304,42060.0
2020-04-29 15:00:00,90.79,91.0,90.66,90.73,37702.0,78.8217,79.0041,78.7089,78.7696,37702.0
2020-04-29 15:10:00,90.7,90.73,90.28,90.32,51890.0,78.7436,78.7696,78.379,78.4137,51890.0
2020-04-29 15:20:00,90.31,90.5,90.15,90.26,97034.0,78.405,78.57,78.2661,78.3616,97034.0
2020-04-29 15:30:00,90.26,90.34,89.99,90.3,89732.0,78.3616,78.4311,78.1272,78.3963,89732.0
2020-04-29 15:40:00,90.3,90.69,90.28,90.35,73504.0,78.3963,78.7349,78.379,78.4397,73504.0
2020-04-29 15:50:00,90.38,90.4,90.05,90.15,207271.0,78.4658,78.4832,78.1793,78.2661,207271.0
2020-04-30 09:30:00,88.71,88.98,88.16,88.71,80655.0,77.0159,77.2503,76.5384,77.0159,80655.0
2020-04-30 09:40:00,88.53,88.71,88.15,88.28,56201.0,76.8597,77.0159,76.5298,76.6426,56201.0
2020-04-30 09:50:00,88.25,88.37,87.54,88.14,75091.0,76.6166,76.7208,76.0002,76.5211,75091.0
2020-04-30 10:00:00,88.11,88.63,87.89,88.37,125256.0,76.495,76.9465,76.304,76.7208,125256.0
2020-04-30 10:10:00,88.32,89.07,88.2,89.06,38880.0,76.6773,77.3285,76.5732,77.3198,38880.0
2020-04-30 10:20:00,89.14,89.19,88.52,88.82,63291.0,77.3892,77.4327,76.851,77.1114,63291.0
2020-04-30 10:30:00,88.85,88.98,88.46,88.75,54451.0,77.1375,77.2503,76.7989,77.0507,54451.0
2020-04-30 10:40:00,88.79,88.89,88.05,88.22,45930.0,77.0854,77.1722,76.4429,76.5905,45930.0
2020-04-30 10:50:00,88.28,88.53,88.1,88.19,28779.0,76.6426,76.8597,76.4863,76.5645,28779.0
2020-04-30 11:00:00,88.2,88.53,88.07,88.29,67270.0,76.5732,76.8597,76.4603,76.6513,67270.0
2020-04-30 11:10:00,88.31,88.45,87.91,87.91,32282.0,76.6687,76.7902,76.3214,76.3214,32282.0
2020-04-30 11:20:00,87.99,88.02,87.78,87.83,45835.0,76.3908,76.4169,76.2085,76.2519,45835.0
2020-04-30 11:30:00,87.84,88.12,87.78,88.03,31495.0,76.2606,76.5037,76.2085,76.4256,31495.0
2020-04-30 11:40:00,88.02,88.06,87.65,87.72,20126.0,76.4169,76.4516,76.0957,76.1564,20126.0
2020-04-30 11:50:00,87.75,87.92,87.5,87.58,27873.0,76.1825,76.3301,75.9654,76.0349,27873.0
2020-04-30 12:00:00,87.59,87.65,87.24,87.3,29937.0,76.0436,76.0957,75.7397,75.7918,29937.0
2020-04-30 12:10:00,87.27,87.52,87.23,87.27,29133.0,75.7658,75.9828,75.731,75.7658,29133.0
2020-04-30 12:20:00,87.3,87.38,87.02,87.15,23870.0,75.7918,75.8613,75.5487,75.6616,23870.0
2020-04-30 12:30:00,87.12,87.22,86.88,87.21,19355.0,75.6355,75.7223,75.4272,75.7137,19355.0
2020-04-30 12:40:00,87.23,87.87,87.23,87.87,24866.0,75.731,76.2867,75.731,76.2867,24866.0
2020-04-30 12:50:00,87.87,88.19,87.81,88.07,19679.0,76.2867,76.5645,76.2346,76.4603,19679.0
2020-04-30 13:00:00,88.04,88.12,87.86,87.96,18545.0,76.4343,76.5037,76.278,76.3648,18545.0
2020-04-30 13:10:00,88.03,88.36,87.98,88.28,30375.0,76.4256,76.7121,76.3822,76.6426,30375.0
2020-04-30 13:20:00,88.31,88.41,88.21,88.3,8871.0,76.6687,76.7555,76.5818,76.66,8871.0
2020-04-30 13:30:00,88.22,88.24,87.97,88.07,12384.0,76.5905,76.6079,76.3735,76.4603,12384.0
2020-04-30 13:40:00,88.04,88.1,87.81,87.91,14482.0,76.4343,76.4863,76.2346,76.3214,14482.0
2020-04-30 13:50:00,87.87,88.09,87.84,88.04,17566.0,76.2867,76.4777,76.2606,76.4343,17566.0
2020-04-30 14:00:00,88.06,88.13,87.88,88.09,41203.0,76.4516,76.5124,76.2953,76.4777,41203.0
2020-04-30 14:10:00,88.11,88.36,88.08,88.23,23560.0,76.495,76.7121,76.469,76.5992,23560.0
2020-04-30 14:20:00,88.24,88.48,88.24,88.38,17347.0,76.6079,76.8163,76.6079,76.7294,17347.0
2020-04-30 14:30:00,88.37,88.59,88.32,88.36,14923.0,76.7208,76.9118,76.6773,76.7121,14923.0
2020-04-30 14:40:00,88.38,88.46,88.2,88.4,20239.0,76.7294,76.7989,76.5732,76.7468,20239.0
2020-04-30 14:50:00,88.4,88.57,88.35,88.57,31418.0,76.7468,76.8944,76.7034,76.8944,31418.0
2020-04-30 15:00:00,88.56,88.68,88.42,88.56,16152.0,76.8857,76.9899,76.7642,76.8857,16152.0
2020-04-30 15:10:00,88.52,89.06,88.49,88.91,24581.0,76.851,77.3198,76.8249,77.1896,24581.0
2020-04-30 15:20:00,88.89,88.96,88.74,88.8,35169.0,77.1722,77.233,77.042,77.0941,35169.0
2020-04-30 15:30:00,88.83,88.94,88.54,88.59,62401.0,77.1201,77.2156,76.8683,76.9118,62401.0
2020-04-30 15:40:00,88.58,89.1,88.55,88.84,74743.0,76.9031,77.3545,76.877,77.1288,74743.0
2020-04-30 15:50:00,88.96,89.57,88.88,89.22,227001.0,77.233,77.7626,77.1635,77.4587,227001.0
2020-05-01 09:30:00,87.34,87.49,87.01,87.13,69110.0,75.8265,75.9568,75.54,75.6442,69110.0
2020-05-01 09:40:00,87.05,87.68,86.92,87.59,42919.0,75.5748,76.1217,75.4619,76.0436,42919.0
2020-05-01 09:50:00,87.63,87.92,87.42,87.75,63531.0,76.0783,76.3301,75.896,76.1825,63531.0
2020-05-01 10:00:00,87.82,88.25,87.65,88.05,77406.0,76.2433,76.6166,76.0957,76.4429,77406.0
2020-05-01 10:10:00,88.0,88.17,87.94,87.94,32868.0,76.3995,76.5471,76.3474,76.3474,32868.0
2020-05-01 10:20:00,87.94,88.15,87.81,88.07,27248.0,76.3474,76.5298,76.2346,76.4603,27248.0
2020-05-01 10:30:00,88.1,88.62,87.99,88.62,38684.0,76.4863,76.9378,76.3908,76.9378,38684.0
2020-05-01 10:40:00,88.58,88.63,88.13,88.19,19089.0,76.9031,76.9465,76.5124,76.5645,19089.0
2020-05-01 10:50:00,88.13,88.26,87.78,87.86,25063.0,76.5124,76.6253,76.2085,76.278,25063.0
2020-05-01 11:00:00,87.87,87.95,87.63,87.7,39218.0,76.2867,76.3561,76.0783,76.1391,39218.0
2020-05-01 11:10:00,87.7,87.82,87.29,87.29,109325.0,76.1391,76.2433,75.7831,75.7831,109325.0
2020-05-01 11:20:00,87.32,87.37,87.02,87.09,33599.0,75.8092,75.8526,75.5487,75.6095,33599.0
2020-05-01 11:30:00,87.07,87.16,86.89,86.92,16161.0,75.5921,75.6703,75.4359,75.4619,16161.0
2020-05-01 11:40:00,86.95,86.96,86.3,86.33,24300.0,75.4879,75.4966,74.9236,74.9497,24300.0
2020-05-01 11:50:00,86.31,86.4,86.17,86.37,26758.0,74.9323,75.0104,74.8108,74.9844,26758.0
2020-05-01 12:00:00,86.4,86.48,86.23,86.45,21700.0,75.0104,75.0799,74.8629,75.0539,21700.0
2020-05-01 12:10:00,86.45,86.59,86.35,86.35,33080.0,75.0539,75.1754,74.967,74.967,33080.0
2020-05-01 12:20:00,86.38,86.61,86.36,86.55,19997.0,74.9931,75.1928,74.9757,75.1407,19997.0
2020-05-01 12:30:00,86.54,86.63,86.46,86.46,34877.0,75.132,75.2101,75.0625,75.0625,34877.0
2020-05-01 12:40:00,86.48,86.56,86.42,86.45,40542.0,75.0799,75.1494,75.0278,75.0539,40542.0
2020-05-01 12:50:00,86.46,86.68,86.37,86.45,41758.0,75.0625,75.2535,74.9844,75.0539,41758.0
2020-05-01 13:00:00,86.42,86.53,86.3,86.3,19768.0,75.0278,75.1233,74.9236,74.9236,19768.0
2020-05-01 13:10:00,86.3,86.49,86.19,86.23,36530.0,74.9236,75.0886,74.8281,74.8629,36530.0
2020-05-01 13:20:00,86.22,86.48,86.09,86.46,43696.0,74.8542,75.0799,74.7413,75.0625,43696.0
2020-05-01 13:30:00,86.45,86.51,86.21,86.25,16032.0,75.0539,75.1059,74.8455,74.8802,16032.0
2020-05-01 13:40:00,86.25,86.47,86.19,86.29,19765.0,74.8802,75.0712,74.8281,74.9149,19765.0
2020-05-01 13:50:00,86.32,86.46,86.29,86.38,20983.0,74.941,75.0625,74.9149,74.9931,20983.0
2020-05-01 14:00:00,86.37,86.68,86.26,86.41,78074.0,74.9844,75.2535,74.8889,75.0191,78074.0
2020-05-01 14:10:00,86.38,86.52,86.28,86.5,33222.0,74.9931,75.1146,74.9063,75.0973,33222.0
2020-05-01 14:20:00,86.55,86.76,86.55,86.73,13891.0,75.1407,75.323,75.1407,75.2969,13891.0
2020-05-01 14:30:00,86.73,86.74,86.6,86.68,17010.0,75.2969,75.3056,75.1841,75.2535,17010.0
2020-05-01 14:40:00,86.66,86.8,86.65,86.68,22789.0,75.2362,75.3577,75.2275,75.2535,22789.0
2020-05-01 14:50:00,86.66,86.66,86.47,86.66,29195.0,75.2362,75.2362,75.0712,75.2362,29195.0
2020-05-01 15:00:00,86.66,86.87,86.59,86.7,36228.0,75.2362,75.4185,75.1754,75.2709,36228.0
2020-05-01 15:10:00,86.72,87.22,86.71,87.15,60854.0,75.2883,75.7223,75.2796,75.6616,60854.0
2020-05-01 15:20:00,87.17,87.2,86.9,86.94,31313.0,75.6789,75.705,75.4445,75.4793,31313.0
2020-05-01 15:30:00,86.91,87.04,86.74,87.01,35651.0,75.4532,75.5661,75.3056,75.54,35651.0
2020-05-01 15:40:00,87.06,87.25,86.94,87.24,39178.0,75.5834,75.7484,75.4793,75.7397,39178.0
2020-05-01 15:50:00,87.21,87.21,86.62,86.96,253658.0,75.7137,75.7137,75.2014,75.4966,253658.0
2020-05-04 09:30:00,85.85,86.21,85.33,85.79,58044.0,74.5329,74.8455,74.0815,74.4809,58044.0
2020-05-04 09:40:00,85.9,86.12,85.77,85.94,15843.0,74.5764,74.7674,74.4635,74.6111,15843.0
2020-05-04 09:50:00,85.94,86.25,85.86,86.06,23976.0,74.6111,74.8802,74.5416,74.7153,23976.0
2020-05-04 10:00:00,86.06,86.11,85.34,85.43,48330.0,74.7153,74.7587,74.0902,74.1683,48330.0
2020-05-04 10:10:00,85.42,85.89,85.27,85.78,50842.0,74.1596,74.5677,74.0294,74.4722,50842.0
2020-05-04 10:20:00,85.78,85.91,85.45,85.65,39712.0,74.4722,74.585,74.1857,74.3593,39712.0
2020-05-04 10:30:00,85.62,85.72,85.47,85.47,38861.0,74.3333,74.4201,74.203,74.203,38861.0
2020-05-04 10:40:00,85.5,85.6,85.38,85.53,43100.0,74.2291,74.3159,74.1249,74.2551,43100.0
2020-05-04 10:50:00,85.54,85.56,85.25,85.34,36327.0,74.2638,74.2812,74.012,74.0902,36327.0
2020-05-04 11:00:00,85.34,85.86,85.25,85.79,48570.0,74.0902,74.5416,74.012,74.4809,48570.0
2020-05-04 11:10:00,85.79,86.05,85.47,85.99,38194.0,74.4809,74.7066,74.203,74.6545,38194.0
2020-05-04 11:20:00,85.98,86.14,85.85,86.08,22699.0,74.6458,74.7847,74.5329,74.7326,22699.0
2020-05-04 11:30:00,86.08,86.24,85.88,86.16,22064.0,74.7326,74.8715,74.559,74.8021,22064.0
2020-05-04 11:40:00,86.2,86.28,86.08,86.24,27616.0,74.8368,74.9063,74.7326,74.8715,27616.0
2020-05-04 11:50:00,86.22,86.42,86.17,86.24,19068.0,74.8542,75.0278,74.8108,74.8715,19068.0
2020-05-04 12:00:00,86.22,86.39,86.22,86.35,14611.0,74.8542,75.0018,74.8542,74.967,14611.0
2020-05-04 12:10:00,86.34,86.49,86.31,86.36,17319.0,74.9584,75.0886,74.9323,74.9757,17319.0
2020-05-04 12:20:00,86.34,86.64,86.31,86.46,12973.0,74.9584,75.2188,74.9323,75.0625,12973.0
2020-05-04 12:30:00,86.51,86.65,86.27,86.3,20008.0,75.1059,75.2275,74.8976,74.9236,20008.0
2020-05-04 12:40:00,86.31,86.42,86.21,86.36,15998.0,74.9323,75.0278,74.8455,74.9757,15998.0
2020-05-04 12:50:00,86.33,86.38,86.19,86.32,12492.0,74.9497,74.9931,74.8281,74.941,12492.0
2020-05-04 13:00:00,86.31,86.42,86.22,86.37,16606.0,74.9323,75.0278,74.8542,74.9844,16606.0
2020-05-04 13:10:00,86.37,86.4,86.12,86.29,26232.0,74.9844,75.0104,74.7674,74.9149,26232.0
2020-05-04 13:20:00,86.23,86.39,86.16,86.3,18013.0,74.8629,75.0018,74.8021,74.9236,18013.0
2020-05-04 13:30:00,86.3,86.58,86.27,86.58,16751.0,74.9236,75.1667,74.8976,75.1667,16751.0
2020-05-04 13:40:00,86.61,86.65,86.51,86.57,26339.0,75.1928,75.2275,75.1059,75.158,26339.0
2020-05-04 13:50:00,86.54,86.8,86.54,86.67,13599.0,75.132,75.3577,75.132,75.2449,13599.0
2020-05-04 14:00:00,86.65,86.74,86.62,86.69,25921.0,75.2275,75.3056,75.2014,75.2622,25921.0
2020-05-04 14:10:00,86.72,86.81,86.69,86.73,12605.0,75.2883,75.3664,75.2622,75.2969,12605.0
2020-05-04 14:20:00,86.73,86.8,86.56,86.58,25487.0,75.2969,75.3577,75.1494,75.1667,25487.0
2020-05-04 14:30:00,86.59,86.66,86.35,86.37,18258.0,75.1754,75.2362,74.967,74.9844,18258.0
2020-05-04 14:40:00,86.41,86.67,86.37,86.67,12414.0,75.0191,75.2449,74.9844,75.2449,12414.0
2020-05-04 14:50:00,86.68,86.99,86.68,86.97,36312.0,75.2535,75.5227,75.2535,75.5053,36312.0
2020-05-04 15:00:00,86.97,86.99,86.8,86.88,18632.0,75.5053,75.5227,75.3577,75.4272,18632.0
2020-05-04 15:10:00,86.92,87.31,86.91,87.27,31714.0,75.4619,75.8005,75.4532,75.7658,31714.0
2020-05-04 15:20:00,87.23,87.25,86.92,87.0,26835.0,75.731,75.7484,75.4619,75.5314,26835.0
2020-05-04 15:30:00,86.99,87.26,86.92,87.14,30180.0,75.5227,75.7571,75.4619,75.6529,30180.0
2020-05-04 15:40:00,87.17,87.24,87.11,87.2,29914.0,75.6789,75.7397,75.6268,75.705,29914.0
2020-05-04 15:50:00,87.16,87.16,86.9,87.06,114347.0,75.6703,75.6703,75.4445,75.5834,114347.0
2020-05-05 09:30:00,88.24,88.34,87.35,87.36,66385.0,76.6079,76.6947,75.8352,75.8439,66385.0
2020-05-05 09:40:00,87.51,87.78,87.31,87.67,26275.0,75.9741,76.2085,75.8005,76.113,26275.0
2020-05-05 09:50:00,87.68,88.1,87.64,88.1,85656.0,76.1217,76.4863,76.087,76.4863,85656.0
2020-05-05 10:00:00,88.06,88.13,87.78,88.07,29567.0,76.4516,76.5124,76.2085,76.4603,29567.0
2020-05-05 10:10:00,88.07,88.29,87.84,87.87,31275.0,76.4603,76.6513,76.2606,76.2867,31275.0
2020-05-05 10:20:00,87.88,88.1,87.86,88.0,27497.0,76.2953,76.4863,76.278,76.3995,27497.0
2020-05-05 10:30:00,87.98,88.33,87.9,88.23,12974.0,76.3822,76.686,76.3127,76.5992,12974.0
2020-05-05 10:40:00,88.26,88.45,88.07,88.12,29628.0,76.6253,76.7902,76.4603,76.5037,29628.0
2020-05-05 10:50:00,88.09,88.47,88.03,88.38,17386.0,76.4777,76.8076,76.4256,76.7294,17386.0
2020-05-05 11:00:00,88.41,88.57,88.28,88.39,20647.0,76.7555,76.8944,76.6426,76.7381,20647.0
2020-05-05 11:10:00,88.4,88.4,88.17,88.2,10321.0,76.7468,76.7468,76.5471,76.5732,10321.0
2020-05-05 11:20:00,88.22,88.4,88.07,88.4,29766.0,76.5905,76.7468,76.4603,76.7468,29766.0
2020-05-05 11:30:00,88.43,88.57,88.39,88.53,18073.0,76.7728,76.8944,76.7381,76.8597,18073.0
2020-05-05 11:40:00,88.53,88.82,88.52,88.73,31233.0,76.8597,77.1114,76.851,77.0333,31233.0
2020-05-05 11:50:00,88.76,88.8,88.53,88.59,53841.0,77.0593,77.0941,76.8597,76.9118,53841.0
2020-05-05 12:00:00,88.59,88.81,88.55,88.76,21764.0,76.9118,77.1027,76.877,77.0593,21764.0
2020-05-05 12:10:00,88.79,88.93,88.79,88.82,14351.0,77.0854,77.2069,77.0854,77.1114,14351.0
2020-05-05 12:20:00,88.83,88.85,88.68,88.79,12571.0,77.1201,77.1375,76.9899,77.0854,12571.0
2020-05-05 12:30:00,88.79,88.84,88.45,88.45,9181.0,77.0854,77.1288,76.7902,76.7902,9181.0
2020-05-05 12:40:00,88.49,88.5,88.21,88.26,11231.0,76.8249,76.8336,76.5818,76.6253,11231.0
2020-05-05 12:50:00,88.27,88.42,88.22,88.34,12642.0,76.6339,76.7642,76.5905,76.6947,12642.0
2020-05-05 13:00:00,88.35,88.43,88.26,88.3,13998.0,76.7034,76.7728,76.6253,76.66,13998.0
2020-05-05 13:10:00,88.31,88.36,88.25,88.34,12232.0,76.6687,76.7121,76.6166,76.6947,12232.0
2020-05-05 13:20:00,88.32,88.33,88.12,88.16,15369.0,76.6773,76.686,76.5037,76.5384,15369.0
2020-05-05 13:30:00,88.16,88.37,88.15,88.35,15125.0,76.5384,76.7208,76.5298,76.7034,15125.0
2020-05-05 13:40:00,88.34,88.46,88.33,88.43,27155.0,76.6947,76.7989,76.686,76.7728,27155.0
2020-05-05 13:50:00,88.45,88.48,88.34,88.37,24325.0,76.7902,76.8163,76.6947,76.7208,24325.0
2020-05-05 14:00:00,88.38,88.55,88.33,88.48,20770.0,76.7294,76.877,76.686,76.8163,20770.0
2020-05-05 14:10:00,88.53,88.78,88.43,88.78,11976.0,76.8597,77.0767,76.7728,77.0767,11976.0
2020-05-05 14:20:00,88.78,88.85,88.42,88.43,55050.0,77.0767,77.1375,76.7642,76.7728,55050.0
2020-05-05 14:30:00,88.4,88.46,88.22,88.27,17039.0,76.7468,76.7989,76.5905,76.6339,17039.0
2020-05-05 14:40:00,88.24,88.29,88.17,88.25,37836.0,76.6079,76.6513,76.5471,76.6166,37836.0
2020-05-05 14:50:00,88.24,88.45,88.23,88.45,31925.0,76.6079,76.7902,76.5992,76.7902,31925.0
2020-05-05 15:00:00,88.42,88.52,88.39,88.47,27332.0,76.7642,76.851,76.7381,76.8076,27332.0
2020-05-05 15:10:00,88.49,88.58,88.18,88.2,32783.0,76.8249,76.9031,76.5558,76.5732,32783.0
2020-05-05 15:20:00,88.22,88.42,88.0,88.12,52501.0,76.5905,76.7642,76.3995,76.5037,52501.0
2020-05-05 15:30:00,88.1,88.11,87.8,87.97,56952.0,76.4863,76.495,76.2259,76.3735,56952.0
2020-05-05 15:40:00,87.97,88.31,87.94,88.07,72423.0,76.3735,76.6687,76.3474,76.4603,72423.0
2020-05-05 15:50:00,88.09,88.34,87.64,87.72,142850.0,76.4777,76.6947,76.087,76.1564,142850.0
2020-05-06 09:30:00,88.1,88.98,88.1,88.39,61532.0,76.4863,77.2503,76.4863,76.7381,61532.0
2020-05-06 09:40:00,88.42,88.56,87.99,88.17,25214.0,76.7642,76.8857,76.3908,76.5471,25214.0
2020-05-06 09:50:00,88.18,88.4,87.96,88.14,74996.0,76.5558,76.7468,76.3648,76.5211,74996.0
2020-05-06 10:00:00,88.13,88.25,87.85,87.94,35101.0,76.5124,76.6166,76.2693,76.3474,35101.0
2020-05-06 10:10:00,87.99,88.16,87.68,88.12,41180.0,76.3908,76.5384,76.1217,76.5037,41180.0
2020-05-06 10:20:00,88.14,88.25,87.93,88.02,94458.0,76.5211,76.6166,76.3388,76.4169,94458.0
2020-05-06 10:30:00,88.02,88.11,87.95,88.11,47790.0,76.4169,76.495,76.3561,76.495,47790.0
2020-05-06 10:40:00,88.08,88.81,88.05,88.8,40510.0,76.469,77.1027,76.4429,77.0941,40510.0
2020-05-06 10:50:00,88.8,88.8,88.38,88.53,22554.0,77.0941,77.0941,76.7294,76.8597,22554.0
2020-05-06 11:00:00,88.54,88.64,88.19,88.29,31391.0,76.8683,76.9552,76.5645,76.6513,31391.0
2020-05-06 11:10:00,88.29,88.32,88.06,88.14,26512.0,76.6513,76.6773,76.4516,76.5211,26512.0
2020-05-06 11:20:00,88.11,88.12,87.79,88.04,16203.0,76.495,76.5037,76.2172,76.4343,16203.0
2020-05-06 11:30:00,88.07,88.38,88.04,88.26,14643.0,76.4603,76.7294,76.4343,76.6253,14643.0
2020-05-06 11:40:00,88.27,88.32,88.07,88.15,22968.0,76.6339,76.6773,76.4603,76.5298,22968.0
2020-05-06 11:50:00,88.15,88.28,87.88,88.22,28441.0,76.5298,76.6426,76.2953,76.5905,28441.0
2020-05-06 12:00:00,88.22,88.43,88.22,88.31,26826.0,76.5905,76.7728,76.5905,76.6687,26826.0
2020-05-06 12:10:00,88.34,88.43,88.22,88.33,20582.0,76.6947,76.7728,76.5905,76.686,20582.0
2020-05-06 12:20:00,88.34,88.45,88.26,88.41,26305.0,76.6947,76.7902,76.6253,76.7555,26305.0
2020-05-06 12:30:00,88.44,88.47,88.29,88.37,33073.0,76.7815,76.8076,76.6513,76.7208,33073.0
2020-05-06 12:40:00,88.3,88.58,88.25,88.58,15065.0,76.66,76.9031,76.6166,76.9031,15065.0
2020-05-06 12:50:00,88.59,88.69,88.51,88.53,17181.0,76.9118,76.9986,76.8423,76.8597,17181.0
2020-05-06 13:00:00,88.52,88.53,88.38,88.42,10740.0,76.851,76.8597,76.7294,76.7642,10740.0
2020-05-06 13:10:00,88.41,88.41,88.14,88.18,17369.0,76.7555,76.7555,76.5211,76.5558,17369.0
2020-05-06 13:20:00,88.15,88.22,87.85,88.22,24693.0,76.5298,76.5905,76.2693,76.5905,24693.0
2020-05-06 13:30:00,88.19,88.45,88.19,88.45,9776.0,76.5645,76.7902,76.5645,76.7902,9776.0
2020-05-06 13:40:00,88.45,88.49,88.33,88.33,7844.0,76.7902,76.8249,76.686,76.686,7844.0
2020-05-06 13:50:00,88.34,88.47,88.29,88.31,14377.0,76.6947,76.8076,76.6513,76.6687,14377.0
2020-05-06 14:00:00,88.27,88.28,88.0,88.13,43899.0,76.6339,76.6426,76.3995,76.5124,43899.0
2020-05-06 14:10:00,88.11,88.16,87.81,87.97,11777.0,76.495,76.5384,76.2346,76.3735,11777.0
2020-05-06 14:20:00,87.95,88.24,87.9,87.9,17276.0,76.3561,76.6079,76.3127,76.3127,17276.0
2020-05-06 14:30:00,87.86,88.13,87.75,88.02,26836.0,76.278,76.5124,76.1825,76.4169,26836.0
2020-05-06 14:40:00,88.02,88.14,87.98,88.13,24966.0,76.4169,76.5211,76.3822,76.5124,24966.0
2020-05-06 14:50:00,88.13,88.13,87.76,87.79,26676.0,76.5124,76.5124,76.1912,76.2172,26676.0
2020-05-06 15:00:00,87.8,88.18,87.61,88.11,25361.0,76.2259,76.5558,76.0609,76.495,25361.0
2020-05-06 15:10:00,88.09,88.2,88.02,88.2,24101.0,76.4777,76.5732,76.4169,76.5732,24101.0
2020-05-06 15:20:00,88.21,88.24,87.75,87.8,23334.0,76.5818,76.6079,76.1825,76.2259,23334.0
2020-05-06 15:30:00,87.77,87.77,87.36,87.53,33103.0,76.1998,76.1998,75.8439,75.9915,33103.0
2020-05-06 15:40:00,87.52,87.61,87.19,87.19,50038.0,75.9828,76.0609,75.6963,75.6963,50038.0
2020-05-06 15:50:00,87.17,87.34,86.87,86.94,131040.0,75.6789,75.8265,75.4185,75.4793,131040.0
2020-05-07 09:30:00,88.13,88.31,87.66,87.81,51611.0,76.5124,76.6687,76.1043,76.2346,51611.0
2020-05-07 09:40:00,87.88,88.37,87.81,88.31,15503.0,76.2953,76.7208,76.2346,76.6687,15503.0
2020-05-07 09:50:00,88.32,88.71,88.26,88.62,13286.0,76.6773,77.0159,76.6253,76.9378,13286.0
2020-05-07 10:00:00,88.66,88.7,88.24,88.34,20457.0,76.9725,77.0073,76.6079,76.6947,20457.0
2020-05-07 10:10:00,88.35,88.35,87.85,88.24,45881.0,76.7034,76.7034,76.2693,76.6079,45881.0
2020-05-07 10:20:00,88.15,88.28,88.09,88.24,14817.0,76.5298,76.6426,76.4777,76.6079,14817.0
2020-05-07 10:30:00,88.36,88.68,88.25,88.62,14140.0,76.7121,76.9899,76.6166,76.9378,14140.0
2020-05-07 10:40:00,88.62,88.88,88.35,88.35,31911.0,76.9378,77.1635,76.7034,76.7034,31911.0
2020-05-07 10:50:00,88.31,88.34,88.12,88.2,18675.0,76.6687,76.6947,76.5037,76.5732,18675.0
2020-05-07 11:00:00,88.18,88.45,88.13,88.29,23949.0,76.5558,76.7902,76.5124,76.6513,23949.0
2020-05-07 11:10:00,88.28,88.47,88.2,88.4,20797.0,76.6426,76.8076,76.5732,76.7468,20797.0
2020-05-07 11:20:00,88.4,88.43,88.24,88.42,17027.0,76.7468,76.7728,76.6079,76.7642,17027.0
2020-05-07 11:30:00,88.43,88.53,88.2,88.2,14914.0,76.7728,76.8597,76.5732,76.5732,14914.0
2020-05-07 11:40:00,88.21,88.71,88.19,88.64,29092.0,76.5818,77.0159,76.5645,76.9552,29092.0
2020-05-07 11:50:00,88.63,88.72,88.56,88.71,13347.0,76.9465,77.0246,76.8857,77.0159,13347.0
2020-05-07 12:00:00,88.81,88.92,88.45,88.45,13304.0,77.1027,77.1982,76.7902,76.7902,13304.0
2020-05-07 12:10:00,88.4,88.53,88.32,88.48,15954.0,76.7468,76.8597,76.6773,76.8163,15954.0
2020-05-07 12:20:00,88.51,88.63,88.37,88.46,10520.0,76.8423,76.9465,76.7208,76.7989,10520.0
2020-05-07 12:30:00,88.45,88.56,88.36,88.36,15355.0,76.7902,76.8857,76.7121,76.7121,15355.0
2020-05-07 12:40:00,88.3,88.4,88.18,88.18,19116.0,76.66,76.7468,76.5558,76.5558,19116.0
2020-05-07 12:50:00,88.19,88.38,88.11,88.38,18390.0,76.5645,76.7294,76.495,76.7294,18390.0
2020-05-07 13:00:00,88.37,88.62,88.37,88.43,12855.0,76.7208,76.9378,76.7208,76.7728,12855.0
2020-05-07 13:10:00,88.55,88.55,88.33,88.33,13856.0,76.877,76.877,76.686,76.686,13856.0
2020-05-07 13:20:00,88.27,88.43,88.25,88.27,35449.0,76.6339,76.7728,76.6166,76.6339,35449.0
2020-05-07 13:30:00,88.29,88.39,88.13,88.32,26611.0,76.6513,76.7381,76.5124,76.6773,26611.0
2020-05-07 13:40:00,88.34,88.49,88.26,88.42,27137.0,76.6947,76.8249,76.6253,76.7642,27137.0
2020-05-07 13:50:00,88.43,88.46,88.1,88.13,17861.0,76.7728,76.7989,76.4863,76.5124,17861.0
2020-05-07 14:00:00,88.11,88.15,87.91,87.96,20827.0,76.495,76.5298,76.3214,76.3648,20827.0
2020-05-07 14:10:00,87.95,88.11,87.91,88.0,13150.0,76.3561,76.495,76.3214,76.3995,13150.0
2020-05-07 14:20:00,88.0,88.0,87.74,87.84,23199.0,76.3995,76.3995,76.1738,76.2606,23199.0
2020-05-07 14:30:00,87.83,87.93,87.67,87.8,18259.0,76.2519,76.3388,76.113,76.2259,18259.0
2020-05-07 14:40:00,87.79,87.81,87.35,87.44,22373.0,76.2172,76.2346,75.8352,75.9133,22373.0
2020-05-07 14:50:00,87.44,87.62,87.35,87.53,19583.0,75.9133,76.0696,75.8352,75.9915,19583.0
2020-05-07 15:00:00,87.51,87.86,87.34,87.86,31654.0,75.9741,76.278,75.8265,76.278,31654.0
2020-05-07 15:10:00,87.82,88.01,87.67,87.82,42028.0,76.2433,76.4082,76.113,76.2433,42028.0
2020-05-07 15:20:00,87.81,88.02,87.77,87.88,25588.0,76.2346,76.4169,76.1998,76.2953,25588.0
2020-05-07 15:30:00,87.9,88.08,87.72,87.99,32102.0,76.3127,76.469,76.1564,76.3908,32102.0
2020-05-07 15:40:00,87.97,88.29,87.92,88.11,32694.0,76.3735,76.6513,76.3301,76.495,32694.0
2020-05-07 15:50:00,88.21,88.53,87.87,88.02,138932.0,76.5818,76.8597,76.2867,76.4169,138932.0
2020-05-08 09:30:00,90.29,90.29,89.18,89.5,44953.0,78.3877,78.3877,77.424,77.7018,44953.0
2020-05-08 09:40:00,89.53,89.8,89.44,89.63,12773.0,77.7278,77.9622,77.6497,77.8147,12773.0
2020-05-08 09:50:00,89.72,89.82,89.48,89.53,18348.0,77.8928,77.9796,77.6844,77.7278,18348.0
2020-05-08 10:00:00,89.54,89.6,89.31,89.39,29767.0,77.7365,77.7886,77.5368,77.6063,29767.0
2020-05-08 10:10:00,89.39,89.42,89.12,89.17,20614.0,77.6063,77.6323,77.3719,77.4153,20614.0
2020-05-08 10:20:00,89.15,89.2,88.74,88.85,37565.0,77.3979,77.4413,77.042,77.1375,37565.0
2020-05-08 10:30:00,88.83,89.0,88.66,88.99,32523.0,77.1201,77.2677,76.9725,77.259,32523.0
2020-05-08 10:40:00,89.0,89.11,88.63,89.06,35468.0,77.2677,77.3632,76.9465,77.3198,35468.0
2020-05-08 10:50:00,89.1,89.16,88.9,89.0,26141.0,77.3545,77.4066,77.1809,77.2677,26141.0
2020-05-08 11:00:00,89.05,89.41,88.99,89.41,28796.0,77.3111,77.6237,77.259,77.6237,28796.0
2020-05-08 11:10:00,89.41,89.55,89.19,89.45,19313.0,77.6237,77.7452,77.4327,77.6584,19313.0
2020-05-08 11:20:00,89.43,89.59,89.25,89.28,20528.0,77.641,77.7799,77.4847,77.5108,20528.0
2020-05-08 11:30:00,89.3,89.5,89.22,89.48,24535.0,77.5282,77.7018,77.4587,77.6844,24535.0
2020-05-08 11:40:00,89.5,89.57,89.41,89.42,33358.0,77.7018,77.7626,77.6237,77.6323,33358.0
2020-05-08 11:50:00,89.42,89.42,89.12,89.13,50006.0,77.6323,77.6323,77.3719,77.3806,50006.0
2020-05-08 12:00:00,89.14,89.27,89.07,89.24,9159.0,77.3892,77.5021,77.3285,77.4761,9159.0
2020-05-08 12:10:00,89.25,89.33,89.12,89.12,10613.0,77.4847,77.5542,77.3719,77.3719,10613.0
2020-05-08 12:20:00,89.1,89.17,89.06,89.13,11341.0,77.3545,77.4153,77.3198,77.3806,11341.0
2020-05-08 12:30:00,89.13,89.27,88.98,89.03,11233.0,77.3806,77.5021,77.2503,77.2937,11233.0
2020-05-08 12:40:00,89.04,89.14,89.03,89.06,6417.0,77.3024,77.3892,77.2937,77.3198,6417.0
2020-05-08 12:50:00,89.06,89.24,89.03,89.03,8521.0,77.3198,77.4761,77.2937,77.2937,8521.0
2020-05-08 13:00:00,89.01,89.04,88.8,88.9,11875.0,77.2764,77.3024,77.0941,77.1809,11875.0
2020-05-08 13:10:00,88.92,89.07,88.92,89.04,7070.0,77.1982,77.3285,77.1982,77.3024,7070.0
2020-05-08 13:20:00,89.07,89.1,88.93,88.99,30612.0,77.3285,77.3545,77.2069,77.259,30612.0
2020-05-08 13:30:00,88.98,89.21,88.98,89.14,20389.0,77.2503,77.45,77.2503,77.3892,20389.0
2020-05-08 13:40:00,89.13,89.13,88.93,89.0,36034.0,77.3806,77.3806,77.2069,77.2677,36034.0
2020-05-08 13:50:00,89.0,89.2,88.99,89.18,20107.0,77.2677,77.4413,77.259,77.424,20107.0
2020-05-08 14:00:00,89.19,89.25,89.1,89.2,36107.0,77.4327,77.4847,77.3545,77.4413,36107.0
2020-05-08 14:10:00,89.21,89.32,89.2,89.24,15632.0,77.45,77.5455,77.4413,77.4761,15632.0
2020-05-08 14:20:00,89.25,89.43,89.25,89.34,50858.0,77.4847,77.641,77.4847,77.5629,50858.0
2020-05-08 14:30:00,89.35,89.36,89.16,89.2,15288.0,77.5716,77.5802,77.4066,77.4413,15288.0
2020-05-08 14:40:00,89.21,89.26,89.14,89.16,23646.0,77.45,77.4934,77.3892,77.4066,23646.0
2020-05-08 14:50:00,89.16,89.29,89.15,89.2,51352.0,77.4066,77.5195,77.3979,77.4413,51352.0
2020-05-08 15:00:00,89.21,89.47,89.18,89.4,92215.0,77.45,77.6757,77.424,77.615,92215.0
2020-05-08 15:10:00,89.39,89.73,89.39,89.71,91863.0,77.6063,77.9015,77.6063,77.8841,91863.0
2020-05-08 15:20:00,89.72,89.87,89.6,89.86,74359.0,77.8928,78.023,77.7886,78.0143,74359.0
2020-05-08 15:30:00,89.85,90.02,89.69,89.82,58672.0,78.0057,78.1532,77.8667,77.9796,58672.0
2020-05-08 15:40:00,89.8,90.02,89.74,89.9,86096.0,77.9622,78.1532,77.9102,78.0491,86096.0
2020-05-08 15:50:00,90.02,90.3,89.75,89.93,150117.0,78.1532,78.3963,77.9188,78.0751,150117.0
2020-05-11 09:30:00,88.71,89.36,88.51,89.28,79758.0,77.0159,77.5802,76.8423,77.5108,79758.0
2020-05-11 09:40:00,89.27,89.28,88.42,88.53,39613.0,77.5021,77.5108,76.7642,76.8597,39613.0
2020-05-11 09:50:00,88.48,88.71,88.29,88.47,29627.0,76.8163,77.0159,76.6513,76.8076,29627.0
2020-05-11 10:00:00,88.47,88.75,88.43,88.75,28676.0,76.8076,77.0507,76.7728,77.0507,28676.0
2020-05-11 10:10:00,88.74,89.03,88.59,88.9,49430.0,77.042,77.2937,76.9118,77.1809,49430.0
2020-05-11 10:20:00,88.9,89.16,88.89,89.12,16648.0,77.1809,77.4066,77.1722,77.3719,16648.0
2020-05-11 10:30:00,89.07,89.54,89.02,89.32,33538.0,77.3285,77.7365,77.2851,77.5455,33538.0
2020-05-11 10:40:00,89.31,89.59,89.29,89.52,22044.0,77.5368,77.7799,77.5195,77.7192,22044.0
2020-05-11 10:50:00,89.55,89.62,89.27,89.34,11995.0,77.7452,77.806,77.5021,77.5629,11995.0
2020-05-11 11:00:00,89.36,89.83,89.36,89.66,17046.0,77.5802,77.9883,77.5802,77.8407,17046.0
2020-05-11 11:10:00,89.67,89.81,89.51,89.76,53109.0,77.8494,77.9709,77.7105,77.9275,53109.0
2020-05-11 11:20:00,89.75,89.98,89.71,89.94,17140.0,77.9188,78.1185,77.8841,78.0838,17140.0
2020-05-11 11:30:00,89.93,90.03,89.77,89.83,15892.0,78.0751,78.1619,77.9362,77.9883,15892.0
2020-05-11 11:40:00,89.8,89.8,89.49,89.67,29861.0,77.9622,77.9622,77.6931,77.8494,29861.0
2020-05-11 11:50:00,89.64,89.72,89.52,89.62,31903.0,77.8233,77.8928,77.7192,77.806,31903.0
2020-05-11 12:00:00,89.61,89.63,89.38,89.43,12514.0,77.7973,77.8147,77.5976,77.641,12514.0
2020-05-11 12:10:00,89.41,89.63,89.34,89.59,10675.0,77.6237,77.8147,77.5629,77.7799,10675.0
2020-05-11 12:20:00,89.56,89.91,89.56,89.91,10417.0,77.7539,78.0577,77.7539,78.0577,10417.0
2020-05-11 12:30:00,89.91,90.23,89.89,90.11,14383.0,78.0577,78.3356,78.0404,78.2314,14383.0
2020-05-11 12:40:00,90.05,90.05,89.59,89.59,39369.0,78.1793,78.1793,77.7799,77.7799,39369.0
2020-05-11 12:50:00,89.64,89.94,89.62,89.83,14581.0,77.8233,78.0838,77.806,77.9883,14581.0
2020-05-11 13:00:00,89.73,89.85,89.7,89.82,23607.0,77.9015,78.0057,77.8754,77.9796,23607.0
2020-05-11 13:10:00,89.82,89.89,89.74,89.77,12695.0,77.9796,78.0404,77.9102,77.9362,12695.0
2020-05-11 13:20:00,89.79,89.86,89.76,89.85,10006.0,77.9536,78.0143,77.9275,78.0057,10006.0
2020-05-11 13:30:00,89.86,90.01,89.86,89.98,10402.0,78.0143,78.1446,78.0143,78.1185,10402.0
2020-05-11 13:40:00,89.95,89.98,89.75,89.79,32427.0,78.0925,78.1185,77.9188,77.9536,32427.0
2020-05-11 13:50:00,89.79,89.81,89.61,89.72,27344.0,77.9536,77.9709,77.7973,77.8928,27344.0
2020-05-11 14:00:00,89.7,89.75,89.46,89.47,37283.0,77.8754,77.9188,77.6671,77.6757,37283.0
2020-05-11 14:10:00,89.44,89.44,89.18,89.31,23800.0,77.6497,77.6497,77.424,77.5368,23800.0
2020-05-11 14:20:00,89.29,89.31,89.06,89.17,25867.0,77.5195,77.5368,77.3198,77.4153,25867.0
2020-05-11 14:30:00,89.2,89.38,89.15,89.38,14238.0,77.4413,77.5976,77.3979,77.5976,14238.0
2020-05-11 14:40:00,89.32,89.38,89.17,89.22,11432.0,77.5455,77.5976,77.4153,77.4587,11432.0
2020-05-11 14:50:00,89.22,89.27,89.16,89.22,17019.0,77.4587,77.5021,77.4066,77.4587,17019.0
2020-05-11 15:00:00,89.22,89.62,89.22,89.61,30486.0,77.4587,77.806,77.4587,77.7973,30486.0
2020-05-11 15:10:00,89.57,89.65,89.2,89.26,33273.0,77.7626,77.832,77.4413,77.4934,33273.0
2020-05-11 15:20:00,89.26,89.3,89.09,89.13,55869.0,77.4934,77.5282,77.3458,77.3806,55869.0
2020-05-11 15:30:00,89.14,89.35,88.73,88.85,52648.0,77.3892,77.5716,77.0333,77.1375,52648.0
2020-05-11 15:40:00,88.86,89.03,88.78,88.98,49995.0,77.1462,77.2937,77.0767,77.2503,49995.0
2020-05-11 15:50:00,88.98,89.08,88.8,88.8,125283.0,77.2503,77.3372,77.0941,77.0941,125283.0
2020-05-12 09:30:00,89.09,89.09,87.71,87.73,66789.0,77.3458,77.3458,76.1478,76.1651,66789.0
2020-05-12 09:40:00,87.76,87.76,86.34,86.51,66074.0,76.1912,76.1912,74.9584,75.1059,66074.0
2020-05-12 09:50:00,86.57,86.73,86.14,86.65,72104.0,75.158,75.2969,74.7847,75.2275,72104.0
2020-05-12 10:00:00,86.63,86.89,86.48,86.71,39013.0,75.2101,75.4359,75.0799,75.2796,39013.0
2020-05-12 10:10:00,86.7,86.88,86.4,86.68,39643.0,75.2709,75.4272,75.0104,75.2535,39643.0
2020-05-12 10:20:00,86.68,86.86,86.64,86.71,55116.0,75.2535,75.4098,75.2188,75.2796,55116.0
2020-05-12 10:30:00,86.74,86.82,86.48,86.48,62992.0,75.3056,75.3751,75.0799,75.0799,62992.0
2020-05-12 10:40:00,86.47,86.7,86.3,86.33,32410.0,75.0712,75.2709,74.9236,74.9497,32410.0
2020-05-12 10:50:00,86.35,86.76,86.34,86.76,95010.0,74.967,75.323,74.9584,75.323,95010.0
2020-05-12 11:00:00,86.75,86.77,86.48,86.75,54464.0,75.3143,75.3317,75.0799,75.3143,54464.0
2020-05-12 11:10:00,86.7,86.77,86.58,86.7,58166.0,75.2709,75.3317,75.1667,75.2709,58166.0
2020-05-12 11:20:00,86.7,86.72,86.53,86.53,45560.0,75.2709,75.2883,75.1233,75.1233,45560.0
2020-05-12 11:30:00,86.55,86.66,86.37,86.62,49676.0,75.1407,75.2362,74.9844,75.2014,49676.0
2020-05-12 11:40:00,86.63,86.65,86.49,86.6,39919.0,75.2101,75.2275,75.0886,75.1841,39919.0
2020-05-12 11:50:00,86.6,86.8,86.6,86.71,24189.0,75.1841,75.3577,75.1841,75.2796,24189.0
2020-05-12 12:00:00,86.69,86.71,85.71,85.76,107604.0,75.2622,75.2796,74.4114,74.4548,107604.0
2020-05-12 12:10:00,85.76,85.96,85.53,85.63,79930.0,74.4548,74.6284,74.2551,74.3419,79930.0
2020-05-12 12:20:00,85.63,85.63,85.36,85.59,65990.0,74.3419,74.3419,74.1075,74.3072,65990.0
2020-05-12 12:30:00,85.61,85.9,85.47,85.88,38134.0,74.3246,74.5764,74.203,74.559,38134.0
2020-05-12 12:40:00,85.89,85.89,85.57,85.71,36365.0,74.5677,74.5677,74.2899,74.4114,36365.0
2020-05-12 12:50:00,85.7,85.91,85.62,85.91,24048.0,74.4027,74.585,74.3333,74.585,24048.0
2020-05-12 13:00:00,85.9,85.91,85.46,85.5,57848.0,74.5764,74.585,74.1944,74.2291,57848.0
2020-05-12 13:10:00,85.52,85.59,85.15,85.55,71468.0,74.2464,74.3072,73.9252,74.2725,71468.0
2020-05-12 13:20:00,85.5,85.72,85.43,85.69,24455.0,74.2291,74.4201,74.1683,74.394,24455.0
2020-05-12 13:30:00,85.69,85.75,85.46,85.7,84562.0,74.394,74.4461,74.1944,74.4027,84562.0
2020-05-12 13:40:00,85.68,86.03,85.68,85.87,28267.0,74.3854,74.6892,74.3854,74.5503,28267.0
2020-05-12 13:50:00,85.87,86.36,85.82,86.36,33919.0,74.5503,74.9757,74.5069,74.9757,33919.0
2020-05-12 14:00:00,86.34,86.35,86.1,86.22,53823.0,74.9584,74.967,74.75,74.8542,53823.0
2020-05-12 14:10:00,86.26,86.26,85.89,85.97,50785.0,74.8889,74.8889,74.5677,74.6371,50785.0
2020-05-12 14:20:00,86.01,86.1,85.93,85.94,33047.0,74.6719,74.75,74.6024,74.6111,33047.0
2020-05-12 14:30:00,85.94,86.29,85.9,86.27,39998.0,74.6111,74.9149,74.5764,74.8976,39998.0
2020-05-12 14:40:00,86.28,86.32,86.01,86.05,27775.0,74.9063,74.941,74.6719,74.7066,27775.0
2020-05-12 14:50:00,86.05,86.18,85.9,85.9,43575.0,74.7066,74.8194,74.5764,74.5764,43575.0
2020-05-12 15:00:00,85.9,85.99,85.64,85.67,58157.0,74.5764,74.6545,74.3506,74.3767,58157.0
2020-05-12 15:10:00,85.68,85.69,85.19,85.46,64116.0,74.3854,74.394,73.96,74.1944,64116.0
2020-05-12 15:20:00,85.42,85.46,85.19,85.33,53033.0,74.1596,74.1944,73.96,74.0815,53033.0
2020-05-12 15:30:00,85.3,85.58,85.18,85.31,92565.0,74.0555,74.2985,73.9513,74.0641,92565.0
2020-05-12 15:40:00,85.31,85.34,84.72,84.78,104098.0,74.0641,74.0902,73.5519,73.604,104098.0
2020-05-12 15:50:00,84.64,84.83,84.21,84.23,382117.0,73.4825,73.6474,73.1091,73.1265,382117.0
2020-05-13 09:30:00,83.56,84.54,83.28,83.57,134967.0,72.5448,73.3956,72.3017,72.5535,134967.0
2020-05-13 09:40:00,83.55,83.74,83.44,83.66,54404.0,72.5361,72.7011,72.4406,72.6316,54404.0
2020-05-13 09:50:00,83.57,83.68,83.14,83.17,73767.0,72.5535,72.649,72.1802,72.2062,73767.0
2020-05-13 10:00:00,83.18,83.65,83.15,83.56,54304.0,72.2149,72.623,72.1889,72.5448,54304.0
2020-05-13 10:10:00,83.56,83.84,83.41,83.66,52319.0,72.5448,72.7879,72.4146,72.6316,52319.0
2020-05-13 10:20:00,83.68,84.03,83.63,84.0,49530.0,72.649,72.9529,72.6056,72.9268,49530.0
2020-05-13 10:30:00,84.04,84.72,83.99,84.17,58471.0,72.9615,73.5519,72.9181,73.0744,58471.0
2020-05-13 10:40:00,84.17,84.4,84.14,84.29,23397.0,73.0744,73.2741,73.0484,73.1786,23397.0
2020-05-13 10:50:00,84.31,84.56,84.05,84.08,31688.0,73.196,73.413,72.9702,72.9963,31688.0
2020-05-13 11:00:00,84.11,84.21,83.88,84.16,74936.0,73.0223,73.1091,72.8226,73.0657,74936.0
2020-05-13 11:10:00,84.16,84.41,84.15,84.16,58898.0,73.0657,73.2828,73.057,73.0657,58898.0
2020-05-13 11:20:00,84.12,84.22,83.76,84.22,54149.0,73.031,73.1178,72.7185,73.1178,54149.0
2020-05-13 11:30:00,84.25,84.26,83.87,84.06,73009.0,73.1439,73.1525,72.814,72.9789,73009.0
2020-05-13 11:40:00,84.04,84.09,83.78,83.88,87153.0,72.9615,73.005,72.7358,72.8226,87153.0
2020-05-13 11:50:00,83.91,84.08,83.4,83.82,32587.0,72.8487,72.9963,72.4059,72.7705,32587.0
2020-05-13 12:00:00,83.83,83.84,83.33,83.33,24696.0,72.7792,72.7879,72.3451,72.3451,24696.0
2020-05-13 12:10:00,83.34,83.49,83.11,83.22,35886.0,72.3538,72.4841,72.1541,72.2496,35886.0
2020-05-13 12:20:00,83.22,83.69,83.2,83.69,33409.0,72.2496,72.6577,72.2323,72.6577,33409.0
2020-05-13 12:30:00,83.68,83.79,83.56,83.69,23442.0,72.649,72.7445,72.5448,72.6577,23442.0
2020-05-13 12:40:00,83.67,83.86,83.53,83.83,25606.0,72.6403,72.8053,72.5188,72.7792,25606.0
2020-05-13 12:50:00,83.84,84.06,83.83,83.93,21591.0,72.7879,72.9789,72.7792,72.866,21591.0
2020-05-13 13:00:00,83.96,83.96,83.63,83.82,29572.0,72.8921,72.8921,72.6056,72.7705,29572.0
2020-05-13 13:10:00,83.87,84.41,83.87,84.41,45959.0,72.814,73.2828,72.814,73.2828,45959.0
2020-05-13 13:20:00,84.46,84.49,84.25,84.4,132439.0,73.3262,73.3522,73.1439,73.2741,132439.0
2020-05-13 13:30:00,84.39,84.43,84.06,84.26,64125.0,73.2654,73.3001,72.9789,73.1525,64125.0
2020-05-13 13:40:00,84.3,84.37,84.11,84.16,55566.0,73.1873,73.248,73.0223,73.0657,55566.0
2020-05-13 13:50:00,84.21,84.26,84.03,84.13,75006.0,73.1091,73.1525,72.9529,73.0397,75006.0
2020-05-13 14:00:00,84.11,84.16,83.91,83.95,26034.0,73.0223,73.0657,72.8487,72.8834,26034.0
2020-05-13 14:10:00,83.96,84.07,83.75,83.79,45072.0,72.8921,72.9876,72.7098,72.7445,45072.0
2020-05-13 14:20:00,83.8,83.82,83.24,83.24,51357.0,72.7532,72.7705,72.267,72.267,51357.0
2020-05-13 14:30:00,83.22,83.35,83.03,83.13,31123.0,72.2496,72.3625,72.0847,72.1715,31123.0
2020-05-13 14:40:00,83.12,83.12,82.77,82.92,49092.0,72.1628,72.1628,71.859,71.9892,49092.0
2020-05-13 14:50:00,82.93,82.95,82.69,82.76,44324.0,71.9979,72.0152,71.7895,71.8503,44324.0
2020-05-13 15:00:00,82.8,83.18,82.78,82.95,47556.0,71.885,72.2149,71.8676,72.0152,47556.0
2020-05-13 15:10:00,82.97,83.15,82.84,82.93,118676.0,72.0326,72.1889,71.9197,71.9979,118676.0
2020-05-13 15:20:00,82.96,82.97,82.56,82.78,44737.0,72.0239,72.0326,71.6766,71.8676,44737.0
2020-05-13 15:30:00,82.74,83.15,82.58,82.73,78354.0,71.8329,72.1889,71.694,71.8242,78354.0
2020-05-13 15:40:00,82.74,83.08,82.72,82.97,123836.0,71.8329,72.1281,71.8156,72.0326,123836.0
2020-05-13 15:50:00,82.86,83.07,82.57,82.85,383867.0,71.9371,72.1194,71.6853,71.9284,383867.0
2020-05-14 09:30:00,81.65,82.53,81.16,81.97,105880.0,70.8866,71.6506,70.4612,71.1644,105880.0
2020-05-14 09:40:00,81.94,82.01,81.27,81.4,51879.0,71.1384,71.1991,70.5567,70.6696,51879.0
2020-05-14 09:50:00,81.4,81.44,80.37,80.52,69064.0,70.6696,70.7043,69.7753,69.9056,69064.0
2020-05-14 10:00:00,80.46,80.63,80.12,80.53,90838.0,69.8535,70.0011,69.5583,69.9142,90838.0
2020-05-14 10:10:00,80.53,80.73,80.34,80.52,113690.0,69.9142,70.0879,69.7493,69.9056,113690.0
2020-05-14 10:20:00,80.55,80.98,80.5,80.71,98800.0,69.9316,70.3049,69.8882,70.0705,98800.0
2020-05-14 10:30:00,80.7,81.21,80.63,81.2,110145.0,70.0618,70.5046,70.0011,70.4959,110145.0
2020-05-14 10:40:00,81.18,81.35,80.96,81.25,70473.0,70.4786,70.6262,70.2876,70.5393,70473.0
2020-05-14 10:50:00,81.24,81.55,81.09,81.33,77468.0,70.5307,70.7998,70.4004,70.6088,77468.0
2020-05-14 11:00:00,81.37,81.64,81.23,81.52,85684.0,70.6435,70.8779,70.522,70.7737,85684.0
2020-05-14 11:10:00,81.53,81.77,81.24,81.55,144638.0,70.7824,70.9908,70.5307,70.7998,144638.0
2020-05-14 11:20:00,81.52,81.7,81.3,81.51,86966.0,70.7737,70.93,70.5827,70.7651,86966.0
2020-05-14 11:30:00,81.52,81.79,81.4,81.41,111883.0,70.7737,71.0082,70.6696,70.6782,111883.0
2020-05-14 11:40:00,81.45,81.76,81.38,81.68,108824.0,70.713,70.9821,70.6522,70.9127,108824.0
2020-05-14 11:50:00,81.66,82.27,81.65,82.13,47981.0,70.8953,71.4249,70.8866,71.3033,47981.0
2020-05-14 12:00:00,82.14,82.35,82.08,82.16,65611.0,71.312,71.4943,71.2599,71.3294,65611.0
2020-05-14 12:10:00,82.19,82.43,82.13,82.21,18202.0,71.3554,71.5638,71.3033,71.3728,18202.0
2020-05-14 12:20:00,82.21,82.58,82.2,82.27,28183.0,71.3728,71.694,71.3641,71.4249,28183.0
2020-05-14 12:30:00,82.3,82.58,82.29,82.48,32686.0,71.4509,71.694,71.4422,71.6072,32686.0
2020-05-14 12:40:00,82.48,82.59,82.44,82.5,56088.0,71.6072,71.7027,71.5725,71.6246,56088.0
2020-05-14 12:50:00,82.51,83.16,82.5,83.16,37569.0,71.6332,72.1976,71.6246,72.1976,37569.0
2020-05-14 13:00:00,83.13,83.13,82.59,82.74,30950.0,72.1715,72.1715,71.7027,71.8329,30950.0
2020-05-14 13:10:00,82.75,82.78,82.54,82.63,26042.0,71.8416,71.8676,71.6593,71.7374,26042.0
2020-05-14 13:20:00,82.67,83.12,82.65,83.11,37206.0,71.7721,72.1628,71.7548,72.1541,37206.0
2020-05-14 13:30:00,83.09,83.17,82.81,82.85,35166.0,72.1368,72.2062,71.8937,71.9284,35166.0
2020-05-14 13:40:00,82.85,82.88,82.61,82.67,22904.0,71.9284,71.9545,71.7201,71.7721,22904.0
2020-05-14 13:50:00,82.67,82.68,82.44,82.5,37594.0,71.7721,71.7808,71.5725,71.6246,37594.0
2020-05-14 14:00:00,82.51,82.57,82.31,82.49,57373.0,71.6332,71.6853,71.4596,71.6159,57373.0
2020-05-14 14:10:00,82.52,82.67,82.41,82.52,45526.0,71.6419,71.7721,71.5464,71.6419,45526.0
2020-05-14 14:20:00,82.52,82.79,82.41,82.69,40727.0,71.6419,71.8763,71.5464,71.7895,40727.0
2020-05-14 14:30:00,82.68,82.78,82.47,82.48,79076.0,71.7808,71.8676,71.5985,71.6072,79076.0
2020-05-14 14:40:00,82.47,82.58,82.23,82.39,96478.0,71.5985,71.694,71.3901,71.5291,96478.0
2020-05-14 14:50:00,82.36,82.66,82.35,82.5,37631.0,71.503,71.7635,71.4943,71.6246,37631.0
2020-05-14 15:00:00,82.5,82.97,82.47,82.84,59002.0,71.6246,72.0326,71.5985,71.9197,59002.0
2020-05-14 15:10:00,82.83,82.9,82.6,82.75,79925.0,71.9111,71.9718,71.7114,71.8416,79925.0
2020-05-14 15:20:00,82.74,83.05,82.74,82.97,46625.0,71.8329,72.1021,71.8329,72.0326,46625.0
2020-05-14 15:30:00,82.97,83.12,82.82,83.02,82383.0,72.0326,72.1628,71.9024,72.076,82383.0
2020-05-14 15:40:00,82.99,83.42,82.96,83.34,90796.0,72.05,72.4233,72.0239,72.3538,90796.0
2020-05-14 15:50:00,83.36,84.08,83.36,84.08,413996.0,72.3712,72.9963,72.3712,72.9963,413996.0
2020-05-15 09:30:00,83.16,83.98,82.68,83.1,169697.0,72.1976,72.9095,71.7808,72.1455,169697.0
2020-05-15 09:40:00,83.15,83.36,82.92,82.98,59794.0,72.1889,72.3712,71.9892,72.0413,59794.0
2020-05-15 09:50:00,82.98,83.23,82.45,82.49,111873.0,72.0413,72.2583,71.5811,71.6159,111873.0
2020-05-15 10:00:00,82.52,82.76,82.18,82.21,63295.0,71.6419,71.8503,71.3467,71.3728,63295.0
2020-05-15 10:10:00,82.21,82.88,82.09,82.69,70113.0,71.3728,71.9545,71.2686,71.7895,70113.0
2020-05-15 10:20:00,82.69,82.86,82.4,82.51,92119.0,71.7895,71.9371,71.5377,71.6332,92119.0
2020-05-15 10:30:00,82.46,82.71,82.09,82.63,99344.0,71.5898,71.8069,71.2686,71.7374,99344.0
2020-05-15 10:40:00,82.65,83.02,82.54,82.91,39447.0,71.7548,72.076,71.6593,71.9805,39447.0
2020-05-15 10:50:00,82.89,82.91,82.65,82.75,47656.0,71.9631,71.9805,71.7548,71.8416,47656.0
2020-05-15 11:00:00,82.71,82.71,82.36,82.36,52629.0,71.8069,71.8069,71.503,71.503,52629.0
2020-05-15 11:10:00,82.35,82.5,82.22,82.44,41817.0,71.4943,71.6246,71.3815,71.5725,41817.0
2020-05-15 11:20:00,82.38,82.69,82.32,82.48,63443.0,71.5204,71.7895,71.4683,71.6072,63443.0
2020-05-15 11:30:00,82.49,82.68,82.36,82.46,140284.0,71.6159,71.7808,71.503,71.5898,140284.0
2020-05-15 11:40:00,82.45,82.58,82.37,82.49,122138.0,71.5811,71.694,71.5117,71.6159,122138.0
2020-05-15 11:50:00,82.52,82.65,82.38,82.52,59862.0,71.6419,71.7548,71.5204,71.6419,59862.0
2020-05-15 12:00:00,82.52,82.96,82.47,82.72,44376.0,71.6419,72.0239,71.5985,71.8156,44376.0
2020-05-15 12:10:00,82.71,82.74,82.48,82.5,51050.0,71.8069,71.8329,71.6072,71.6246,51050.0
2020-05-15 12:20:00,82.52,82.73,82.5,82.66,90753.0,71.6419,71.8242,71.6246,71.7635,90753.0
2020-05-15 12:30:00,82.69,82.75,82.62,82.66,36932.0,71.7895,71.8416,71.7287,71.7635,36932.0
2020-05-15 12:40:00,82.64,82.76,82.37,82.43,112795.0,71.7461,71.8503,71.5117,71.5638,112795.0
2020-05-15 12:50:00,82.41,82.52,82.16,82.33,42034.0,71.5464,71.6419,71.3294,71.477,42034.0
2020-05-15 13:00:00,82.33,82.41,82.0,82.05,70522.0,71.477,71.5464,71.1905,71.2339,70522.0
2020-05-15 13:10:00,82.06,82.21,82.06,82.15,29502.0,71.2426,71.3728,71.2426,71.3207,29502.0
2020-05-15 13:20:00,82.13,82.33,82.0,82.24,26628.0,71.3033,71.477,71.1905,71.3988,26628.0
2020-05-15 13:30:00,82.23,82.45,82.09,82.23,29165.0,71.3901,71.5811,71.2686,71.3901,29165.0
2020-05-15 13:40:00,82.23,82.5,82.22,82.38,49925.0,71.3901,71.6246,71.3815,71.5204,49925.0
2020-05-15 13:50:00,82.34,82.68,82.31,82.68,31002.0,71.4856,71.7808,71.4596,71.7808,31002.0
2020-05-15 14:00:00,82.65,82.8,82.65,82.75,47800.0,71.7548,71.885,71.7548,71.8416,47800.0
2020-05-15 14:10:00,82.76,82.81,82.6,82.66,25683.0,71.8503,71.8937,71.7114,71.7635,25683.0
2020-05-15 14:20:00,82.66,82.93,82.66,82.89,55512.0,71.7635,71.9979,71.7635,71.9631,55512.0
2020-05-15 14:30:00,82.89,82.92,82.56,82.61,27008.0,71.9631,71.9892,71.6766,71.7201,27008.0
2020-05-15 14:40:00,82.59,82.65,82.33,82.46,33397.0,71.7027,71.7548,71.477,71.5898,33397.0
2020-05-15 14:50:00,82.45,82.61,82.42,82.46,61842.0,71.5811,71.7201,71.5551,71.5898,61842.0
2020-05-15 15:00:00,82.47,83.0,82.45,82.95,74859.0,71.5985,72.0586,71.5811,72.0152,74859.0
2020-05-15 15:10:00,82.92,82.96,82.59,82.65,129335.0,71.9892,72.0239,71.7027,71.7548,129335.0
2020-05-15 15:20:00,82.68,82.8,82.58,82.63,113607.0,71.7808,71.885,71.694,71.7374,113607.0
2020-05-15 15:30:00,82.63,82.82,82.59,82.74,102369.0,71.7374,71.9024,71.7027,71.8329,102369.0
2020-05-15 15:40:00,82.76,83.39,82.75,83.39,120585.0,71.8503,72.3972,71.8416,72.3972,120585.0
2020-05-15 15:50:00,83.39,83.46,83.16,83.35,287174.0,72.3972,72.458,72.1976,72.3625,287174.0
2020-05-18 09:30:00,86.35,87.62,85.08,87.49,122873.0,74.967,76.0696,73.8645,75.9568,122873.0
2020-05-18 09:40:00,87.49,87.66,87.02,87.42,104462.0,75.9568,76.1043,75.5487,75.896,104462.0
2020-05-18 09:50:00,87.41,87.67,87.06,87.12,65292.0,75.8873,76.113,75.5834,75.6355,65292.0
2020-05-18 10:00:00,87.15,87.3,86.64,86.86,39263.0,75.6616,75.7918,75.2188,75.4098,39263.0
2020-05-18 10:10:00,86.83,86.84,86.6,86.62,52685.0,75.3838,75.3924,75.1841,75.2014,52685.0
2020-05-18 10:20:00,86.62,86.68,86.44,86.51,33672.0,75.2014,75.2535,75.0452,75.1059,33672.0
2020-05-18 10:30:00,86.5,86.57,86.18,86.33,42416.0,75.0973,75.158,74.8194,74.9497,42416.0
2020-05-18 10:40:00,86.34,86.68,86.33,86.56,36518.0,74.9584,75.2535,74.9497,75.1494,36518.0
2020-05-18 10:50:00,86.53,86.61,86.36,86.45,44731.0,75.1233,75.1928,74.9757,75.0539,44731.0
2020-05-18 11:00:00,86.49,86.6,86.29,86.6,60531.0,75.0886,75.1841,74.9149,75.1841,60531.0
2020-05-18 11:10:00,86.6,86.81,86.58,86.72,61040.0,75.1841,75.3664,75.1667,75.2883,61040.0
2020-05-18 11:20:00,86.71,87.0,86.63,86.98,29445.0,75.2796,75.5314,75.2101,75.514,29445.0
2020-05-18 11:30:00,87.04,87.05,86.76,86.83,20594.0,75.5661,75.5748,75.323,75.3838,20594.0
2020-05-18 11:40:00,86.84,87.06,86.8,86.87,16722.0,75.3924,75.5834,75.3577,75.4185,16722.0
2020-05-18 11:50:00,86.89,87.06,86.85,86.91,17118.0,75.4359,75.5834,75.4011,75.4532,17118.0
2020-05-18 12:00:00,86.89,87.08,86.84,87.06,16343.0,75.4359,75.6008,75.3924,75.5834,16343.0
2020-05-18 12:10:00,87.04,87.04,86.75,86.83,15996.0,75.5661,75.5661,75.3143,75.3838,15996.0
2020-05-18 12:20:00,86.82,86.92,86.7,86.85,26785.0,75.3751,75.4619,75.2709,75.4011,26785.0
2020-05-18 12:30:00,86.85,86.93,86.75,86.82,27086.0,75.4011,75.4706,75.3143,75.3751,27086.0
2020-05-18 12:40:00,86.85,86.85,86.62,86.7,23971.0,75.4011,75.4011,75.2014,75.2709,23971.0
2020-05-18 12:50:00,86.7,86.85,86.5,86.55,20867.0,75.2709,75.4011,75.0973,75.1407,20867.0
2020-05-18 13:00:00,86.54,86.75,86.47,86.68,39307.0,75.132,75.3143,75.0712,75.2535,39307.0
2020-05-18 13:10:00,86.67,86.72,86.55,86.71,17727.0,75.2449,75.2883,75.1407,75.2796,17727.0
2020-05-18 13:20:00,86.69,86.7,86.56,86.59,15264.0,75.2622,75.2709,75.1494,75.1754,15264.0
2020-05-18 13:30:00,86.6,86.69,86.5,86.57,20541.0,75.1841,75.2622,75.0973,75.158,20541.0
2020-05-18 13:40:00,86.55,86.7,86.44,86.65,39541.0,75.1407,75.2709,75.0452,75.2275,39541.0
2020-05-18 13:50:00,86.68,86.73,86.54,86.6,34647.0,75.2535,75.2969,75.132,75.1841,34647.0
2020-05-18 14:00:00,86.62,86.81,86.62,86.72,33188.0,75.2014,75.3664,75.2014,75.2883,33188.0
2020-05-18 14:10:00,86.7,86.98,86.62,86.93,81800.0,75.2709,75.514,75.2014,75.4706,81800.0
2020-05-18 14:20:00,86.96,87.12,86.86,87.05,28879.0,75.4966,75.6355,75.4098,75.5748,28879.0
2020-05-18 14:30:00,87.04,87.35,87.02,87.27,32457.0,75.5661,75.8352,75.5487,75.7658,32457.0
2020-05-18 14:40:00,87.28,87.33,87.2,87.27,26145.0,75.7744,75.8178,75.705,75.7658,26145.0
2020-05-18 14:50:00,87.26,87.39,87.2,87.31,31573.0,75.7571,75.8699,75.705,75.8005,31573.0
2020-05-18 15:00:00,87.31,87.43,87.2,87.2,25890.0,75.8005,75.9047,75.705,75.705,25890.0
2020-05-18 15:10:00,87.18,87.29,87.08,87.1,55276.0,75.6876,75.7831,75.6008,75.6182,55276.0
2020-05-18 15:20:00,87.1,87.21,86.98,87.21,44402.0,75.6182,75.7137,75.514,75.7137,44402.0
2020-05-18 15:30:00,87.16,87.31,87.06,87.31,77514.0,75.6703,75.8005,75.5834,75.8005,77514.0
2020-05-18 15:40:00,87.3,87.73,87.28,87.66,121017.0,75.7918,76.1651,75.7744,76.1043,121017.0
2020-05-18 15:50:00,87.69,87.74,86.79,86.83,245465.0,76.1304,76.1738,75.349,75.3838,245465.0
2020-05-19 09:30:00,86.3,87.09,85.93,86.94,91315.0,74.9236,75.6095,74.6024,75.4793,91315.0
2020-05-19 09:40:00,86.92,86.92,86.03,86.11,40356.0,75.4619,75.4619,74.6892,74.7587,40356.0
2020-05-19 09:50:00,86.11,86.45,85.71,86.42,54068.0,74.7587,75.0539,74.4114,75.0278,54068.0
2020-05-19 10:00:00,86.43,86.78,86.21,86.76,37651.0,75.0365,75.3404,74.8455,75.323,37651.0
2020-05-19 10:10:00,86.78,86.78,85.89,85.91,28380.0,75.3404,75.3404,74.5677,74.585,28380.0
2020-05-19 10:20:00,85.94,86.08,85.7,86.08,27802.0,74.6111,74.7326,74.4027,74.7326,27802.0
2020-05-19 10:30:00,86.1,86.34,86.06,86.1,35935.0,74.75,74.9584,74.7153,74.75,35935.0
2020-05-19 10:40:00,86.03,86.05,85.48,85.6,30282.0,74.6892,74.7066,74.2117,74.3159,30282.0
2020-05-19 10:50:00,85.6,85.7,85.33,85.4,46091.0,74.3159,74.4027,74.0815,74.1423,46091.0
2020-05-19 11:00:00,85.41,85.55,85.02,85.09,39610.0,74.1509,74.2725,73.8124,73.8731,39610.0
2020-05-19 11:10:00,85.06,85.44,85.0,85.44,43893.0,73.8471,74.177,73.795,74.177,43893.0
2020-05-19 11:20:00,85.44,85.68,85.43,85.65,41087.0,74.177,74.3854,74.1683,74.3593,41087.0
2020-05-19 11:30:00,85.62,85.79,85.37,85.37,45971.0,74.3333,74.4809,74.1162,74.1162,45971.0
2020-05-19 11:40:00,85.36,85.64,85.13,85.22,37604.0,74.1075,74.3506,73.9079,73.986,37604.0
2020-05-19 11:50:00,85.23,85.39,85.07,85.17,31711.0,73.9947,74.1336,73.8558,73.9426,31711.0
2020-05-19 12:00:00,85.2,85.27,85.03,85.24,31744.0,73.9686,74.0294,73.821,74.0034,31744.0
2020-05-19 12:10:00,85.25,85.41,85.19,85.23,35566.0,74.012,74.1509,73.96,73.9947,35566.0
2020-05-19 12:20:00,85.23,85.45,85.23,85.35,30470.0,73.9947,74.1857,73.9947,74.0989,30470.0
2020-05-19 12:30:00,85.35,85.35,85.03,85.06,48835.0,74.0989,74.0989,73.821,73.8471,48835.0
2020-05-19 12:40:00,85.06,85.4,85.05,85.4,40781.0,73.8471,74.1423,73.8384,74.1423,40781.0
2020-05-19 12:50:00,85.4,85.48,85.26,85.45,22361.0,74.1423,74.2117,74.0207,74.1857,22361.0
2020-05-19 13:00:00,85.48,85.81,85.46,85.76,20673.0,74.2117,74.4982,74.1944,74.4548,20673.0
2020-05-19 13:10:00,85.75,85.89,85.73,85.86,21371.0,74.4461,74.5677,74.4288,74.5416,21371.0
2020-05-19 13:20:00,85.84,86.04,85.83,85.91,18883.0,74.5243,74.6979,74.5156,74.585,18883.0
2020-05-19 13:30:00,85.89,86.02,85.89,85.95,15323.0,74.5677,74.6805,74.5677,74.6198,15323.0
2020-05-19 13:40:00,85.94,86.09,85.94,86.09,20446.0,74.6111,74.7413,74.6111,74.7413,20446.0
2020-05-19 13:50:00,86.07,86.08,85.8,85.81,23803.0,74.7239,74.7326,74.4895,74.4982,23803.0
2020-05-19 14:00:00,85.83,86.0,85.74,85.98,32952.0,74.5156,74.6632,74.4374,74.6458,32952.0
2020-05-19 14:10:00,85.97,85.98,85.8,85.81,24353.0,74.6371,74.6458,74.4895,74.4982,24353.0
2020-05-19 14:20:00,85.81,85.86,85.64,85.64,28650.0,74.4982,74.5416,74.3506,74.3506,28650.0
2020-05-19 14:30:00,85.62,85.72,85.52,85.56,28059.0,74.3333,74.4201,74.2464,74.2812,28059.0
2020-05-19 14:40:00,85.57,85.68,85.52,85.64,45677.0,74.2899,74.3854,74.2464,74.3506,45677.0
2020-05-19 14:50:00,85.64,85.66,84.97,85.03,70369.0,74.3506,74.368,73.769,73.821,70369.0
2020-05-19 15:00:00,85.03,85.26,84.93,85.09,60041.0,73.821,74.0207,73.7342,73.8731,60041.0
2020-05-19 15:10:00,85.05,85.32,84.99,85.05,87351.0,73.8384,74.0728,73.7863,73.8384,87351.0
2020-05-19 15:20:00,85.06,85.44,84.92,85.39,60739.0,73.8471,74.177,73.7255,74.1336,60739.0
2020-05-19 15:30:00,85.38,85.39,84.78,84.81,76708.0,74.1249,74.1336,73.604,73.63,76708.0
2020-05-19 15:40:00,84.8,84.94,84.53,84.61,91870.0,73.6214,73.7429,73.387,73.4564,91870.0
2020-05-19 15:50:00,84.73,85.25,84.6,84.67,362437.0,73.5606,74.012,73.4477,73.5085,362437.0
2020-05-20 09:30:00,86.08,86.32,85.75,86.13,86162.0,74.7326,74.941,74.4461,74.776,86162.0
2020-05-20 09:40:00,86.2,86.5,85.93,86.28,57731.0,74.8368,75.0973,74.6024,74.9063,57731.0
2020-05-20 09:50:00,86.39,86.62,85.91,86.4,45704.0,75.0018,75.2014,74.585,75.0104,45704.0
2020-05-20 10:00:00,86.45,87.06,86.43,86.71,51488.0,75.0539,75.5834,75.0365,75.2796,51488.0
2020-05-20 10:10:00,86.73,86.96,86.56,86.7,26096.0,75.2969,75.4966,75.1494,75.2709,26096.0
2020-05-20 10:20:00,86.7,86.82,86.47,86.73,32382.0,75.2709,75.3751,75.0712,75.2969,32382.0
2020-05-20 10:30:00,86.72,87.09,86.72,86.91,20265.0,75.2883,75.6095,75.2883,75.4532,20265.0
2020-05-20 10:40:00,86.89,87.03,86.78,87.03,31311.0,75.4359,75.5574,75.3404,75.5574,31311.0
2020-05-20 10:50:00,87.03,87.05,86.6,86.89,43880.0,75.5574,75.5748,75.1841,75.4359,43880.0
2020-05-20 11:00:00,86.89,86.94,86.64,86.81,28943.0,75.4359,75.4793,75.2188,75.3664,28943.0
2020-05-20 11:10:00,86.81,87.3,86.77,87.27,23452.0,75.3664,75.7918,75.3317,75.7658,23452.0
2020-05-20 11:20:00,87.26,87.28,86.88,86.93,16866.0,75.7571,75.7744,75.4272,75.4706,16866.0
2020-05-20 11:30:00,86.91,86.92,86.57,86.71,19580.0,75.4532,75.4619,75.158,75.2796,19580.0
2020-05-20 11:40:00,86.73,87.04,86.69,86.97,20715.0,75.2969,75.5661,75.2622,75.5053,20715.0
2020-05-20 11:50:00,86.95,86.99,86.62,86.68,15099.0,75.4879,75.5227,75.2014,75.2535,15099.0
2020-05-20 12:00:00,86.71,86.76,86.46,86.46,20561.0,75.2796,75.323,75.0625,75.0625,20561.0
2020-05-20 12:10:00,86.42,86.58,86.34,86.52,18241.0,75.0278,75.1667,74.9584,75.1146,18241.0
2020-05-20 12:20:00,86.51,86.56,86.4,86.49,18506.0,75.1059,75.1494,75.0104,75.0886,18506.0
2020-05-20 12:30:00,86.48,86.65,86.42,86.51,12540.0,75.0799,75.2275,75.0278,75.1059,12540.0
2020-05-20 12:40:00,86.47,86.59,86.22,86.59,14723.0,75.0712,75.1754,74.8542,75.1754,14723.0
2020-05-20 12:50:00,86.59,86.7,86.39,86.4,19504.0,75.1754,75.2709,75.0018,75.0104,19504.0
2020-05-20 13:00:00,86.47,86.61,86.37,86.4,20283.0,75.0712,75.1928,74.9844,75.0104,20283.0
2020-05-20 13:10:00,86.43,86.74,86.39,86.65,18632.0,75.0365,75.3056,75.0018,75.2275,18632.0
2020-05-20 13:20:00,86.67,86.67,86.36,86.41,15500.0,75.2449,75.2449,74.9757,75.0191,15500.0
2020-05-20 13:30:00,86.41,86.63,86.41,86.63,15768.0,75.0191,75.2101,75.0191,75.2101,15768.0
2020-05-20 13:40:00,86.65,86.7,86.57,86.65,15317.0,75.2275,75.2709,75.158,75.2275,15317.0
2020-05-20 13:50:00,86.67,86.7,86.57,86.61,20285.0,75.2449,75.2709,75.158,75.1928,20285.0
2020-05-20 14:00:00,86.61,86.73,86.43,86.49,23582.0,75.1928,75.2969,75.0365,75.0886,23582.0
2020-05-20 14:10:00,86.52,86.58,86.39,86.44,19624.0,75.1146,75.1667,75.0018,75.0452,19624.0
2020-05-20 14:20:00,86.41,86.65,86.38,86.45,46340.0,75.0191,75.2275,74.9931,75.0539,46340.0
2020-05-20 14:30:00,86.46,86.6,86.42,86.45,24869.0,75.0625,75.1841,75.0278,75.0539,24869.0
2020-05-20 14:40:00,86.46,86.64,86.41,86.59,64022.0,75.0625,75.2188,75.0191,75.1754,64022.0
2020-05-20 14:50:00,86.55,86.62,86.42,86.45,42400.0,75.1407,75.2014,75.0278,75.0539,42400.0
2020-05-20 15:00:00,86.42,86.49,86.25,86.36,22847.0,75.0278,75.0886,74.8802,74.9757,22847.0
2020-05-20 15:10:00,86.36,86.39,86.15,86.19,29990.0,74.9757,75.0018,74.7934,74.8281,29990.0
2020-05-20 15:20:00,86.2,86.5,86.16,86.48,73862.0,74.8368,75.0973,74.8021,75.0799,73862.0
2020-05-20 15:30:00,86.49,86.65,86.45,86.62,74785.0,75.0886,75.2275,75.0539,75.2014,74785.0
2020-05-20 15:40:00,86.6,86.79,86.56,86.59,147260.0,75.1841,75.349,75.1494,75.1754,147260.0
2020-05-20 15:50:00,86.6,87.29,86.58,87.12,261306.0,75.1841,75.7831,75.1667,75.6355,261306.0
2020-05-21 09:30:00,86.48,86.9,86.17,86.9,39724.0,75.0799,75.4445,74.8108,75.4445,39724.0
2020-05-21 09:40:00,86.91,87.38,86.8,87.34,21988.0,75.4532,75.8613,75.3577,75.8265,21988.0
2020-05-21 09:50:00,87.37,87.47,87.19,87.37,46470.0,75.8526,75.9394,75.6963,75.8526,46470.0
2020-05-21 10:00:00,87.35,87.37,86.73,86.91,36145.0,75.8352,75.8526,75.2969,75.4532,36145.0
2020-05-21 10:10:00,86.92,87.04,86.89,86.9,11813.0,75.4619,75.5661,75.4359,75.4445,11813.0
2020-05-21 10:20:00,86.93,86.95,86.63,86.66,13209.0,75.4706,75.4879,75.2101,75.2362,13209.0
2020-05-21 10:30:00,86.65,86.71,86.46,86.64,35231.0,75.2275,75.2796,75.0625,75.2188,35231.0
2020-05-21 10:40:00,86.62,86.8,86.55,86.56,11892.0,75.2014,75.3577,75.1407,75.1494,11892.0
2020-05-21 10:50:00,86.56,86.61,86.38,86.54,40367.0,75.1494,75.1928,74.9931,75.132,40367.0
2020-05-21 11:00:00,86.49,86.49,86.19,86.32,16259.0,75.0886,75.0886,74.8281,74.941,16259.0
2020-05-21 11:10:00,86.3,86.33,85.97,86.01,24581.0,74.9236,74.9497,74.6371,74.6719,24581.0
2020-05-21 11:20:00,85.97,86.12,85.95,86.06,15192.0,74.6371,74.7674,74.6198,74.7153,15192.0
2020-05-21 11:30:00,86.06,86.52,86.05,86.47,19693.0,74.7153,75.1146,74.7066,75.0712,19693.0
2020-05-21 11:40:00,86.52,86.58,86.33,86.33,14667.0,75.1146,75.1667,74.9497,74.9497,14667.0
2020-05-21 11:50:00,86.33,86.42,86.25,86.29,24777.0,74.9497,75.0278,74.8802,74.9149,24777.0
2020-05-21 12:00:00,86.31,86.5,86.31,86.47,18786.0,74.9323,75.0973,74.9323,75.0712,18786.0
2020-05-21 12:10:00,86.45,86.68,86.39,86.58,27809.0,75.0539,75.2535,75.0018,75.1667,27809.0
2020-05-21 12:20:00,86.58,86.75,86.44,86.59,33527.0,75.1667,75.3143,75.0452,75.1754,33527.0
2020-05-21 12:30:00,86.56,86.59,86.16,86.16,28217.0,75.1494,75.1754,74.8021,74.8021,28217.0
2020-05-21 12:40:00,86.2,86.67,86.19,86.6,18877.0,74.8368,75.2449,74.8281,75.1841,18877.0
2020-05-21 12:50:00,86.62,86.72,86.56,86.65,22622.0,75.2014,75.2883,75.1494,75.2275,22622.0
2020-05-21 13:00:00,86.66,86.88,86.53,86.66,15914.0,75.2362,75.4272,75.1233,75.2362,15914.0
2020-05-21 13:10:00,86.69,86.73,86.58,86.59,12405.0,75.2622,75.2969,75.1667,75.1754,12405.0
2020-05-21 13:20:00,86.59,86.62,86.44,86.49,14961.0,75.1754,75.2014,75.0452,75.0886,14961.0
2020-05-21 13:30:00,86.48,86.49,86.32,86.33,21640.0,75.0799,75.0886,74.941,74.9497,21640.0
2020-05-21 13:40:00,86.32,86.43,86.26,86.35,19285.0,74.941,75.0365,74.8889,74.967,19285.0
2020-05-21 13:50:00,86.34,86.44,86.33,86.37,19307.0,74.9584,75.0452,74.9497,74.9844,19307.0
2020-05-21 14:00:00,86.37,86.52,86.37,86.47,18686.0,74.9844,75.1146,74.9844,75.0712,18686.0
2020-05-21 14:10:00,86.48,86.48,86.39,86.42,13835.0,75.0799,75.0799,75.0018,75.0278,13835.0
2020-05-21 14:20:00,86.42,86.61,86.42,86.61,13346.0,75.0278,75.1928,75.0278,75.1928,13346.0
2020-05-21 14:30:00,86.61,86.71,86.49,86.51,19295.0,75.1928,75.2796,75.0886,75.1059,19295.0
2020-05-21 14:40:00,86.55,86.63,86.42,86.47,13488.0,75.1407,75.2101,75.0278,75.0712,13488.0
2020-05-21 14:50:00,86.47,86.6,86.45,86.46,16357.0,75.0712,75.1841,75.0539,75.0625,16357.0
2020-05-21 15:00:00,86.46,86.68,86.44,86.44,26743.0,75.0625,75.2535,75.0452,75.0452,26743.0
2020-05-21 15:10:00,86.46,86.54,86.37,86.53,23891.0,75.0625,75.132,74.9844,75.1233,23891.0
2020-05-21 15:20:00,86.53,86.7,86.51,86.56,27575.0,75.1233,75.2709,75.1059,75.1494,27575.0
2020-05-21 15:30:00,86.6,86.63,86.42,86.55,46800.0,75.1841,75.2101,75.0278,75.1407,46800.0
2020-05-21 15:40:00,86.55,86.83,86.48,86.73,69990.0,75.1407,75.3838,75.0799,75.2969,69990.0
2020-05-21 15:50:00,86.68,86.68,86.36,86.4,121637.0,75.2535,75.2535,74.9757,75.0104,121637.0
2020-05-22 09:30:00,85.93,86.43,85.93,86.41,34947.0,74.6024,75.0365,74.6024,75.0191,34947.0
2020-05-22 09:40:00,86.42,86.91,86.41,86.84,16825.0,75.0278,75.4532,75.0191,75.3924,16825.0
2020-05-22 09:50:00,86.74,86.74,86.31,86.44,37307.0,75.3056,75.3056,74.9323,75.0452,37307.0
2020-05-22 10:00:00,86.4,86.74,86.21,86.3,25384.0,75.0104,75.3056,74.8455,74.9236,25384.0
2020-05-22 10:10:00,86.35,86.62,86.34,86.48,15798.0,74.967,75.2014,74.9584,75.0799,15798.0
2020-05-22 10:20:00,86.44,86.83,86.38,86.81,26249.0,75.0452,75.3838,74.9931,75.3664,26249.0
2020-05-22 10:30:00,86.9,86.9,86.42,86.54,11689.0,75.4445,75.4445,75.0278,75.132,11689.0
2020-05-22 10:40:00,86.61,86.72,86.54,86.58,7560.0,75.1928,75.2883,75.132,75.1667,7560.0
2020-05-22 10:50:00,86.55,86.67,86.52,86.59,18640.0,75.1407,75.2449,75.1146,75.1754,18640.0
2020-05-22 11:00:00,86.57,86.75,86.49,86.52,14905.0,75.158,75.3143,75.0886,75.1146,14905.0
2020-05-22 11:10:00,86.54,86.75,86.51,86.72,16312.0,75.132,75.3143,75.1059,75.2883,16312.0
2020-05-22 11:20:00,86.72,86.79,86.56,86.67,13929.0,75.2883,75.349,75.1494,75.2449,13929.0
2020-05-22 11:30:00,86.66,86.76,86.61,86.64,6369.0,75.2362,75.323,75.1928,75.2188,6369.0
2020-05-22 11:40:00,86.64,86.75,86.54,86.73,12377.0,75.2188,75.3143,75.132,75.2969,12377.0
2020-05-22 11:50:00,86.71,86.88,86.68,86.73,19878.0,75.2796,75.4272,75.2535,75.2969,19878.0
2020-05-22 12:00:00,86.73,86.97,86.73,86.92,16748.0,75.2969,75.5053,75.2969,75.4619,16748.0
2020-05-22 12:10:00,86.93,86.94,86.82,86.92,15509.0,75.4706,75.4793,75.3751,75.4619,15509.0
2020-05-22 12:20:00,86.96,87.17,86.92,87.08,18568.0,75.4966,75.6789,75.4619,75.6008,18568.0
2020-05-22 12:30:00,87.1,87.34,87.1,87.3,11824.0,75.6182,75.8265,75.6182,75.7918,11824.0
2020-05-22 12:40:00,87.32,87.33,87.23,87.32,12542.0,75.8092,75.8178,75.731,75.8092,12542.0
2020-05-22 12:50:00,87.35,87.4,87.2,87.21,7353.0,75.8352,75.8786,75.705,75.7137,7353.0
2020-05-22 13:00:00,87.22,87.22,86.87,86.92,11883.0,75.7223,75.7223,75.4185,75.4619,11883.0
2020-05-22 13:10:00,86.85,87.01,86.85,86.96,10347.0,75.4011,75.54,75.4011,75.4966,10347.0
2020-05-22 13:20:00,86.92,87.06,86.91,86.93,14275.0,75.4619,75.5834,75.4532,75.4706,14275.0
2020-05-22 13:30:00,86.92,86.99,86.83,86.93,16466.0,75.4619,75.5227,75.3838,75.4706,16466.0
2020-05-22 13:40:00,86.97,87.04,86.9,86.99,13465.0,75.5053,75.5661,75.4445,75.5227,13465.0
2020-05-22 13:50:00,86.99,87.12,86.9,87.04,9527.0,75.5227,75.6355,75.4445,75.5661,9527.0
2020-05-22 14:00:00,86.99,87.28,86.99,87.28,9966.0,75.5227,75.7744,75.5227,75.7744,9966.0
2020-05-22 14:10:00,87.28,87.29,87.15,87.19,9572.0,75.7744,75.7831,75.6616,75.6963,9572.0
2020-05-22 14:20:00,87.17,87.38,87.1,87.36,18547.0,75.6789,75.8613,75.6182,75.8439,18547.0
2020-05-22 14:30:00,87.38,87.5,87.31,87.5,11909.0,75.8613,75.9654,75.8005,75.9654,11909.0
2020-05-22 14:40:00,87.44,87.47,87.26,87.35,12620.0,75.9133,75.9394,75.7571,75.8352,12620.0
2020-05-22 14:50:00,87.38,87.38,87.21,87.32,9237.0,75.8613,75.8613,75.7137,75.8092,9237.0
2020-05-22 15:00:00,87.3,87.5,87.18,87.49,13150.0,75.7918,75.9654,75.6876,75.9568,13150.0
2020-05-22 15:10:00,87.51,87.51,87.3,87.32,15990.0,75.9741,75.9741,75.7918,75.8092,15990.0
2020-05-22 15:20:00,87.32,87.42,87.17,87.41,23920.0,75.8092,75.896,75.6789,75.8873,23920.0
2020-05-22 15:30:00,87.43,87.55,87.4,87.48,19231.0,75.9047,76.0088,75.8786,75.9481,19231.0
2020-05-22 15:40:00,87.44,87.66,87.39,87.64,29798.0,75.9133,76.1043,75.8699,76.087,29798.0
2020-05-22 15:50:00,87.6,87.65,87.47,87.62,90262.0,76.0523,76.0957,75.9394,76.0696,90262.0
2020-05-26 09:30:00,90.18,90.7,89.54,89.61,90133.0,78.2922,78.7436,77.7365,77.7973,90133.0
2020-05-26 09:40:00,89.54,90.04,89.47,90.04,30765.0,77.7365,78.1706,77.6757,78.1706,30765.0
2020-05-26 09:50:00,90.04,90.66,89.91,90.64,30197.0,78.1706,78.7089,78.0577,78.6915,30197.0
2020-05-26 10:00:00,90.64,90.69,90.4,90.45,38958.0,78.6915,78.7349,78.4832,78.5266,38958.0
2020-05-26 10:10:00,90.45,90.48,90.16,90.22,25265.0,78.5266,78.5526,78.2748,78.3269,25265.0
2020-05-26 10:20:00,90.24,90.52,90.23,90.33,20176.0,78.3442,78.5873,78.3356,78.4224,20176.0
2020-05-26 10:30:00,90.35,90.47,90.26,90.36,26626.0,78.4397,78.5439,78.3616,78.4484,26626.0
2020-05-26 10:40:00,90.37,90.4,90.04,90.04,29474.0,78.4571,78.4832,78.1706,78.1706,29474.0
2020-05-26 10:50:00,90.05,90.11,89.67,89.67,32219.0,78.1793,78.2314,77.8494,77.8494,32219.0
2020-05-26 11:00:00,89.67,89.78,89.24,89.24,36105.0,77.8494,77.9449,77.4761,77.4761,36105.0
2020-05-26 11:10:00,89.24,89.44,89.1,89.14,39024.0,77.4761,77.6497,77.3545,77.3892,39024.0
2020-05-26 11:20:00,89.12,89.35,88.82,89.24,48126.0,77.3719,77.5716,77.1114,77.4761,48126.0
2020-05-26 11:30:00,89.24,89.47,89.2,89.34,19932.0,77.4761,77.6757,77.4413,77.5629,19932.0
2020-05-26 11:40:00,89.33,89.53,89.25,89.49,19544.0,77.5542,77.7278,77.4847,77.6931,19544.0
2020-05-26 11:50:00,89.48,89.79,89.46,89.73,21697.0,77.6844,77.9536,77.6671,77.9015,21697.0
2020-05-26 12:00:00,89.71,89.73,89.54,89.72,19593.0,77.8841,77.9015,77.7365,77.8928,19593.0
2020-05-26 12:10:00,89.75,89.75,89.64,89.7,18118.0,77.9188,77.9188,77.8233,77.8754,18118.0
2020-05-26 12:20:00,89.69,89.84,89.66,89.77,17277.0,77.8667,77.997,77.8407,77.9362,17277.0
2020-05-26 12:30:00,89.78,90.04,89.72,89.95,20098.0,77.9449,78.1706,77.8928,78.0925,20098.0
2020-05-26 12:40:00,89.94,90.25,89.94,90.11,23828.0,78.0838,78.3529,78.0838,78.2314,23828.0
2020-05-26 12:50:00,90.1,90.29,90.06,90.25,27808.0,78.2227,78.3877,78.188,78.3529,27808.0
2020-05-26 13:00:00,90.25,90.32,90.2,90.29,17027.0,78.3529,78.4137,78.3095,78.3877,17027.0
2020-05-26 13:10:00,90.31,90.31,90.1,90.22,24032.0,78.405,78.405,78.2227,78.3269,24032.0
2020-05-26 13:20:00,90.23,90.31,90.12,90.17,13989.0,78.3356,78.405,78.2401,78.2835,13989.0
2020-05-26 13:30:00,90.18,90.31,90.09,90.2,14019.0,78.2922,78.405,78.214,78.3095,14019.0
2020-05-26 13:40:00,90.21,90.36,90.18,90.31,17359.0,78.3182,78.4484,78.2922,78.405,17359.0
2020-05-26 13:50:00,90.31,90.32,90.14,90.17,25268.0,78.405,78.4137,78.2574,78.2835,25268.0
2020-05-26 14:00:00,90.18,90.36,90.18,90.27,26273.0,78.2922,78.4484,78.2922,78.3703,26273.0
2020-05-26 14:10:00,90.25,90.3,90.11,90.19,30486.0,78.3529,78.3963,78.2314,78.3008,30486.0
2020-05-26 14:20:00,90.15,90.35,90.13,90.34,20308.0,78.2661,78.4397,78.2487,78.4311,20308.0
2020-05-26 14:30:00,90.33,90.35,90.18,90.34,37727.0,78.4224,78.4397,78.2922,78.4311,37727.0
2020-05-26 14:40:00,90.28,90.31,90.12,90.18,14813.0,78.379,78.405,78.2401,78.2922,14813.0
2020-05-26 14:50:00,90.17,90.3,90.17,90.24,38370.0,78.2835,78.3963,78.2835,78.3442,38370.0
2020-05-26 15:00:00,90.23,90.35,90.14,90.28,42660.0,78.3356,78.4397,78.2574,78.379,42660.0
2020-05-26 15:10:00,90.25,90.5,90.24,90.39,81874.0,78.3529,78.57,78.3442,78.4745,81874.0
2020-05-26 15:20:00,90.39,90.49,90.35,90.45,53655.0,78.4745,78.5613,78.4397,78.5266,53655.0
2020-05-26 15:30:00,90.45,90.51,90.1,90.4,82350.0,78.5266,78.5786,78.2227,78.4832,82350.0
2020-05-26 15:40:00,90.39,90.4,89.93,90.0,94466.0,78.4745,78.4832,78.0751,78.1359,94466.0
2020-05-26 15:50:00,90.0,90.18,89.81,89.98,327169.0,78.1359,78.2922,77.9709,78.1185,327169.0
2020-05-27 09:30:00,92.0,92.0,91.0,91.34,62985.0,79.8722,79.8722,79.0041,79.2992,62985.0
2020-05-27 09:40:00,91.26,91.4,91.05,91.12,41327.0,79.2298,79.3513,79.0475,79.1082,41327.0
2020-05-27 09:50:00,91.12,91.51,91.11,91.33,34725.0,79.1082,79.4468,79.0996,79.2906,34725.0
2020-05-27 10:00:00,91.36,91.65,91.11,91.13,52183.0,79.3166,79.5684,79.0996,79.1169,52183.0
2020-05-27 10:10:00,91.13,91.22,90.99,91.1,35514.0,79.1169,79.1951,78.9954,79.0909,35514.0
2020-05-27 10:20:00,91.07,91.08,90.28,90.38,68339.0,79.0648,79.0735,78.379,78.4658,68339.0
2020-05-27 10:30:00,90.39,90.55,90.17,90.37,28997.0,78.4745,78.6134,78.2835,78.4571,28997.0
2020-05-27 10:40:00,90.29,90.34,89.8,89.81,32271.0,78.3877,78.4311,77.9622,77.9709,32271.0
2020-05-27 10:50:00,89.77,90.05,89.74,90.03,43924.0,77.9362,78.1793,77.9102,78.1619,43924.0
2020-05-27 11:00:00,90.05,90.22,89.81,90.2,54217.0,78.1793,78.3269,77.9709,78.3095,54217.0
2020-05-27 11:10:00,90.2,90.25,89.77,89.77,48671.0,78.3095,78.3529,77.9362,77.9362,48671.0
2020-05-27 11:20:00,89.63,89.8,89.48,89.79,27638.0,77.8147,77.9622,77.6844,77.9536,27638.0
2020-05-27 11:30:00,89.8,89.99,89.48,89.76,49428.0,77.9622,78.1272,77.6844,77.9275,49428.0
2020-05-27 11:40:00,89.75,89.93,89.66,89.83,47415.0,77.9188,78.0751,77.8407,77.9883,47415.0
2020-05-27 11:50:00,89.79,89.89,89.72,89.78,17959.0,77.9536,78.0404,77.8928,77.9449,17959.0
2020-05-27 12:00:00,89.78,89.81,89.6,89.76,22523.0,77.9449,77.9709,77.7886,77.9275,22523.0
2020-05-27 12:10:00,89.78,89.89,89.73,89.88,27916.0,77.9449,78.0404,77.9015,78.0317,27916.0
2020-05-27 12:20:00,89.92,89.96,89.73,89.9,30609.0,78.0664,78.1012,77.9015,78.0491,30609.0
2020-05-27 12:30:00,89.93,89.99,89.84,89.89,16456.0,78.0751,78.1272,77.997,78.0404,16456.0
2020-05-27 12:40:00,89.89,89.97,89.76,89.88,16786.0,78.0404,78.1098,77.9275,78.0317,16786.0
2020-05-27 12:50:00,89.9,90.05,89.88,89.92,13703.0,78.0491,78.1793,78.0317,78.0664,13703.0
2020-05-27 13:00:00,89.89,90.06,89.69,89.95,14476.0,78.0404,78.188,77.8667,78.0925,14476.0
2020-05-27 13:10:00,89.94,90.05,89.93,90.04,11385.0,78.0838,78.1793,78.0751,78.1706,11385.0
2020-05-27 13:20:00,90.01,90.1,89.94,89.98,22153.0,78.1446,78.2227,78.0838,78.1185,22153.0
2020-05-27 13:30:00,89.98,90.02,89.75,89.97,19344.0,78.1185,78.1532,77.9188,78.1098,19344.0
2020-05-27 13:40:00,89.97,89.99,89.79,89.91,14996.0,78.1098,78.1272,77.9536,78.0577,14996.0
2020-05-27 13:50:00,89.91,90.1,89.88,90.1,13956.0,78.0577,78.2227,78.0317,78.2227,13956.0
2020-05-27 14:00:00,90.11,90.35,90.11,90.29,14415.0,78.2314,78.4397,78.2314,78.3877,14415.0
2020-05-27 14:10:00,90.3,90.62,90.26,90.52,17243.0,78.3963,78.6741,78.3616,78.5873,17243.0
2020-05-27 14:20:00,90.52,90.58,90.37,90.58,37013.0,78.5873,78.6394,78.4571,78.6394,37013.0
2020-05-27 14:30:00,90.55,90.68,90.54,90.64,12226.0,78.6134,78.7262,78.6047,78.6915,12226.0
2020-05-27 14:40:00,90.62,91.02,90.61,90.81,33967.0,78.6741,79.0214,78.6655,78.8391,33967.0
2020-05-27 14:50:00,90.8,91.03,90.76,91.01,45647.0,78.8304,79.0301,78.7957,79.0127,45647.0
2020-05-27 15:00:00,91.0,91.08,90.81,90.82,21074.0,79.0041,79.0735,78.8391,78.8478,21074.0
2020-05-27 15:10:00,90.83,90.94,90.75,90.84,19339.0,78.8565,78.952,78.787,78.8651,19339.0
2020-05-27 15:20:00,90.86,90.91,90.72,90.81,25649.0,78.8825,78.9259,78.761,78.8391,25649.0
2020-05-27 15:30:00,90.8,91.11,90.74,91.04,46050.0,78.8304,79.0996,78.7783,79.0388,46050.0
2020-05-27 15:40:00,91.06,91.4,91.04,91.25,73101.0,79.0561,79.3513,79.0388,79.2211,73101.0
2020-05-27 15:50:00,91.29,91.84,91.24,91.76,241426.0,79.2558,79.7333,79.2124,79.6639,241426.0
2020-05-28 09:30:00,93.0,93.34,92.18,92.53,59374.0,80.7404,81.0356,80.0285,80.3324,59374.0
2020-05-28 09:40:00,92.5,92.73,92.27,92.48,24605.0,80.3063,80.506,80.1066,80.289,24605.0
2020-05-28 09:50:00,92.5,92.62,92.07,92.08,25643.0,80.3063,80.4105,79.933,79.9417,25643.0
2020-05-28 10:00:00,91.93,92.41,91.93,92.36,31015.0,79.8115,80.2282,79.8115,80.1848,31015.0
2020-05-28 10:10:00,92.37,92.53,91.84,91.84,33539.0,80.1935,80.3324,79.7333,79.7333,33539.0
2020-05-28 10:20:00,91.84,92.3,91.84,92.04,21220.0,79.7333,80.1327,79.7333,79.907,21220.0
2020-05-28 10:30:00,92.06,92.06,91.62,91.73,17244.0,79.9243,79.9243,79.5423,79.6378,17244.0
2020-05-28 10:40:00,91.73,91.97,91.7,91.93,15869.0,79.6378,79.8462,79.6118,79.8115,15869.0
2020-05-28 10:50:00,91.99,92.16,91.9,92.13,13737.0,79.8636,80.0111,79.7854,79.9851,13737.0
2020-05-28 11:00:00,92.1,92.18,91.94,91.97,15156.0,79.9591,80.0285,79.8201,79.8462,15156.0
2020-05-28 11:10:00,91.93,92.13,91.83,92.11,18775.0,79.8115,79.9851,79.7246,79.9677,18775.0
2020-05-28 11:20:00,92.11,92.18,91.88,92.09,20096.0,79.9677,80.0285,79.7681,79.9504,20096.0
2020-05-28 11:30:00,92.11,92.19,91.83,91.84,15924.0,79.9677,80.0372,79.7246,79.7333,15924.0
2020-05-28 11:40:00,91.83,91.94,91.59,91.66,27832.0,79.7246,79.8201,79.5163,79.5771,27832.0
2020-05-28 11:50:00,91.7,91.74,91.55,91.61,15583.0,79.6118,79.6465,79.4816,79.5336,15583.0
2020-05-28 12:00:00,91.64,91.66,91.46,91.65,28283.0,79.5597,79.5771,79.4034,79.5684,28283.0
2020-05-28 12:10:00,91.65,91.65,91.49,91.49,13255.0,79.5684,79.5684,79.4295,79.4295,13255.0
2020-05-28 12:20:00,91.46,91.53,91.31,91.33,21489.0,79.4034,79.4642,79.2732,79.2906,21489.0
2020-05-28 12:30:00,91.35,91.51,91.24,91.5,17544.0,79.3079,79.4468,79.2124,79.4381,17544.0
2020-05-28 12:40:00,91.48,91.62,91.44,91.57,36503.0,79.4208,79.5423,79.3861,79.4989,36503.0
2020-05-28 12:50:00,91.55,91.56,91.36,91.41,14796.0,79.4816,79.4902,79.3166,79.36,14796.0
2020-05-28 13:00:00,91.45,91.59,91.4,91.56,22187.0,79.3947,79.5163,79.3513,79.4902,22187.0
2020-05-28 13:10:00,91.51,91.8,91.51,91.74,14143.0,79.4468,79.6986,79.4468,79.6465,14143.0
2020-05-28 13:20:00,91.73,91.94,91.73,91.94,16862.0,79.6378,79.8201,79.6378,79.8201,16862.0
2020-05-28 13:30:00,91.91,91.98,91.87,91.92,9351.0,79.7941,79.8549,79.7594,79.8028,9351.0
2020-05-28 13:40:00,91.92,92.02,91.87,92.01,11744.0,79.8028,79.8896,79.7594,79.8809,11744.0
2020-05-28 13:50:00,92.0,92.22,92.0,92.07,18360.0,79.8722,80.0632,79.8722,79.933,18360.0
2020-05-28 14:00:00,92.04,92.29,91.98,92.2,14219.0,79.907,80.124,79.8549,80.0459,14219.0
2020-05-28 14:10:00,92.19,92.37,92.09,92.32,17174.0,80.0372,80.1935,79.9504,80.15,17174.0
2020-05-28 14:20:00,92.34,92.56,92.31,92.32,21234.0,80.1674,80.3584,80.1414,80.15,21234.0
2020-05-28 14:30:00,92.32,92.51,92.26,92.29,14570.0,80.15,80.315,80.098,80.124,14570.0
2020-05-28 14:40:00,92.29,92.34,92.17,92.28,15486.0,80.124,80.1674,80.0198,80.1153,15486.0
2020-05-28 14:50:00,92.28,92.31,92.13,92.27,17318.0,80.1153,80.1414,79.9851,80.1066,17318.0
2020-05-28 15:00:00,92.25,92.34,92.2,92.3,10083.0,80.0893,80.1674,80.0459,80.1327,10083.0
2020-05-28 15:10:00,92.24,92.42,91.97,92.0,19934.0,80.0806,80.2369,79.8462,79.8722,19934.0
2020-05-28 15:20:00,92.06,92.48,91.95,92.17,31548.0,79.9243,80.289,79.8288,80.0198,31548.0
2020-05-28 15:30:00,92.19,92.61,92.09,92.5,62999.0,80.0372,80.4018,79.9504,80.3063,62999.0
2020-05-28 15:40:00,92.52,92.59,92.14,92.14,88180.0,80.3237,80.3845,79.9938,79.9938,88180.0
2020-05-28 15:50:00,92.16,93.13,92.16,93.04,487842.0,80.0111,80.8533,80.0111,80.7751,487842.0
2020-05-29 09:30:00,92.14,92.48,91.51,92.2,62911.0,79.9938,80.289,79.4468,80.0459,62911.0
2020-05-29 09:40:00,92.24,92.61,92.19,92.55,23435.0,80.0806,80.4018,80.0372,80.3497,23435.0
2020-05-29 09:50:00,92.52,92.66,92.1,92.14,14045.0,80.3237,80.4452,79.9591,79.9938,14045.0
2020-05-29 10:00:00,92.22,92.39,91.87,92.07,17488.0,80.0632,80.2108,79.7594,79.933,17488.0
2020-05-29 10:10:00,92.12,92.33,92.04,92.28,56029.0,79.9764,80.1587,79.907,80.1153,56029.0
2020-05-29 10:20:00,92.31,92.31,91.64,91.68,19358.0,80.1414,80.1414,79.5597,79.5944,19358.0
2020-05-29 10:30:00,91.69,91.93,91.6,91.66,19974.0,79.6031,79.8115,79.525,79.5771,19974.0
2020-05-29 10:40:00,91.62,91.84,91.34,91.39,19122.0,79.5423,79.7333,79.2992,79.3426,19122.0
2020-05-29 10:50:00,91.43,91.68,91.37,91.57,15844.0,79.3774,79.5944,79.3253,79.4989,15844.0
2020-05-29 11:00:00,91.61,91.92,91.6,91.84,21081.0,79.5336,79.8028,79.525,79.7333,21081.0
2020-05-29 11:10:00,91.86,92.19,91.77,91.77,13474.0,79.7507,80.0372,79.6726,79.6726,13474.0
2020-05-29 11:20:00,91.87,92.06,91.78,91.87,11014.0,79.7594,79.9243,79.6812,79.7594,11014.0
2020-05-29 11:30:00,91.84,92.01,91.77,92.0,13325.0,79.7333,79.8809,79.6726,79.8722,13325.0
2020-05-29 11:40:00,91.98,92.09,91.83,92.08,11079.0,79.8549,79.9504,79.7246,79.9417,11079.0
2020-05-29 11:50:00,92.04,92.24,92.02,92.16,13810.0,79.907,80.0806,79.8896,80.0111,13810.0
2020-05-29 12:00:00,92.13,92.39,92.13,92.33,16546.0,79.9851,80.2108,79.9851,80.1587,16546.0
2020-05-29 12:10:00,92.34,92.36,92.0,92.01,21647.0,80.1674,80.1848,79.8722,79.8809,21647.0
2020-05-29 12:20:00,92.01,92.14,91.92,92.09,14347.0,79.8809,79.9938,79.8028,79.9504,14347.0
2020-05-29 12:30:00,92.08,92.1,91.9,92.01,25305.0,79.9417,79.9591,79.7854,79.8809,25305.0
2020-05-29 12:40:00,92.01,92.02,91.83,91.84,11729.0,79.8809,79.8896,79.7246,79.7333,11729.0
2020-05-29 12:50:00,91.85,92.32,91.53,92.09,33991.0,79.742,80.15,79.4642,79.9504,33991.0
2020-05-29 13:00:00,92.04,92.13,91.53,91.64,21801.0,79.907,79.9851,79.4642,79.5597,21801.0
2020-05-29 13:10:00,91.63,91.75,91.59,91.69,35979.0,79.551,79.6552,79.5163,79.6031,35979.0
2020-05-29 13:20:00,91.68,91.73,91.51,91.51,15150.0,79.5944,79.6378,79.4468,79.4468,15150.0
2020-05-29 13:30:00,91.52,91.56,91.33,91.37,22813.0,79.4555,79.4902,79.2906,79.3253,22813.0
2020-05-29 13:40:00,91.38,91.43,91.23,91.42,21818.0,79.334,79.3774,79.2037,79.3687,21818.0
2020-05-29 13:50:00,91.41,91.51,91.33,91.35,21479.0,79.36,79.4468,79.2906,79.3079,21479.0
2020-05-29 14:00:00,91.36,91.86,91.34,91.73,31461.0,79.3166,79.7507,79.2992,79.6378,31461.0
2020-05-29 14:10:00,91.73,91.77,91.55,91.73,24478.0,79.6378,79.6726,79.4816,79.6378,24478.0
2020-05-29 14:20:00,91.72,91.84,91.49,91.82,30753.0,79.6291,79.7333,79.4295,79.716,30753.0
2020-05-29 14:30:00,91.82,91.9,91.61,91.67,28919.0,79.716,79.7854,79.5336,79.5857,28919.0
2020-05-29 14:40:00,91.73,91.74,91.52,91.52,22056.0,79.6378,79.6465,79.4555,79.4555,22056.0
2020-05-29 14:50:00,91.5,92.12,91.01,92.12,57186.0,79.4381,79.9764,79.0127,79.9764,57186.0
2020-05-29 15:00:00,92.12,92.38,92.04,92.14,31297.0,79.9764,80.2021,79.907,79.9938,31297.0
2020-05-29 15:10:00,92.11,92.2,91.75,91.91,32137.0,79.9677,80.0459,79.6552,79.7941,32137.0
2020-05-29 15:20:00,92.11,92.29,91.95,92.05,30953.0,79.9677,80.124,79.8288,79.9156,30953.0
2020-05-29 15:30:00,92.02,92.18,91.78,91.97,50103.0,79.8896,80.0285,79.6812,79.8462,50103.0
2020-05-29 15:40:00,91.97,91.97,91.43,91.47,80450.0,79.8462,79.8462,79.3774,79.4121,80450.0
2020-05-29 15:50:00,91.51,92.02,91.39,91.56,317155.0,79.4468,79.8896,79.3426,79.4902,317155.0
2020-06-01 09:30:00,91.96,92.72,91.53,92.21,76913.0,79.8375,80.4973,79.4642,80.0545,76913.0
2020-06-01 09:40:00,92.27,92.46,91.87,92.02,42622.0,80.1066,80.2716,79.7594,79.8896,42622.0
2020-06-01 09:50:00,92.05,92.2,91.69,91.78,28308.0,79.9156,80.0459,79.6031,79.6812,28308.0
2020-06-01 10:00:00,91.82,92.03,91.7,91.92,36976.0,79.716,79.8983,79.6118,79.8028,36976.0
2020-06-01 10:10:00,91.95,92.3,91.88,92.09,21196.0,79.8288,80.1327,79.7681,79.9504,21196.0
2020-06-01 10:20:00,92.09,92.35,92.01,92.25,29991.0,79.9504,80.1761,79.8809,80.0893,29991.0
2020-06-01 10:30:00,92.33,92.43,92.26,92.31,16032.0,80.1587,80.2455,80.098,80.1414,16032.0
2020-06-01 10:40:00,92.24,92.24,92.01,92.15,21957.0,80.0806,80.0806,79.8809,80.0025,21957.0
2020-06-01 10:50:00,92.19,92.62,92.08,92.62,40758.0,80.0372,80.4105,79.9417,80.4105,40758.0
2020-06-01 11:00:00,92.61,92.67,92.34,92.48,27268.0,80.4018,80.4539,80.1674,80.289,27268.0
2020-06-01 11:10:00,92.51,92.95,92.51,92.89,26676.0,80.315,80.697,80.315,80.6449,26676.0
2020-06-01 11:20:00,92.91,93.02,92.78,92.89,20362.0,80.6623,80.7578,80.5494,80.6449,20362.0
2020-06-01 11:30:00,92.91,93.18,92.87,93.16,23146.0,80.6623,80.8967,80.6275,80.8793,23146.0
2020-06-01 11:40:00,93.17,93.52,93.16,93.47,23429.0,80.888,81.1919,80.8793,81.1485,23429.0
2020-06-01 11:50:00,93.49,93.52,93.31,93.44,18588.0,81.1658,81.1919,81.0095,81.1224,18588.0
2020-06-01 12:00:00,93.41,93.52,93.29,93.46,23196.0,81.0964,81.1919,80.9922,81.1398,23196.0
2020-06-01 12:10:00,93.42,93.54,93.28,93.28,32826.0,81.105,81.2092,80.9835,80.9835,32826.0
2020-06-01 12:20:00,93.27,93.48,93.2,93.39,21894.0,80.9748,81.1571,80.914,81.079,21894.0
2020-06-01 12:30:00,93.43,93.47,93.22,93.29,13162.0,81.1137,81.1485,80.9314,80.9922,13162.0
2020-06-01 12:40:00,93.29,93.35,93.12,93.25,23720.0,80.9922,81.0443,80.8446,80.9575,23720.0
2020-06-01 12:50:00,93.24,93.53,93.07,93.49,28976.0,80.9488,81.2005,80.8012,81.1658,28976.0
2020-06-01 13:00:00,93.48,93.6,93.45,93.56,23614.0,81.1571,81.2613,81.1311,81.2266,23614.0
2020-06-01 13:10:00,93.57,93.82,93.51,93.73,76392.0,81.2353,81.4523,81.1832,81.3742,76392.0
2020-06-01 13:20:00,93.72,93.82,93.69,93.69,17724.0,81.3655,81.4523,81.3395,81.3395,17724.0
2020-06-01 13:30:00,93.69,94.05,93.64,94.01,22396.0,81.3395,81.652,81.296,81.6173,22396.0
2020-06-01 13:40:00,94.03,94.49,93.95,94.47,44092.0,81.6346,82.034,81.5652,82.0166,44092.0
2020-06-01 13:50:00,94.48,94.5,93.98,94.19,53657.0,82.0253,82.0427,81.5912,81.7735,53657.0
2020-06-01 14:00:00,94.19,94.19,93.94,94.14,23405.0,81.7735,81.7735,81.5565,81.7301,23405.0
2020-06-01 14:10:00,94.14,94.36,94.09,94.14,33488.0,81.7301,81.9211,81.6867,81.7301,33488.0
2020-06-01 14:20:00,94.13,94.26,94.03,94.14,29133.0,81.7214,81.8343,81.6346,81.7301,29133.0
2020-06-01 14:30:00,94.16,94.49,94.07,94.4,40241.0,81.7475,82.034,81.6694,81.9559,40241.0
2020-06-01 14:40:00,94.39,94.45,94.29,94.41,35433.0,81.9472,81.9993,81.8604,81.9645,35433.0
2020-06-01 14:50:00,94.41,94.56,94.39,94.46,29355.0,81.9645,82.0948,81.9472,82.0079,29355.0
2020-06-01 15:00:00,94.47,94.54,94.2,94.34,42913.0,82.0166,82.0774,81.7822,81.9038,42913.0
2020-06-01 15:10:00,94.36,94.39,94.11,94.12,47248.0,81.9211,81.9472,81.7041,81.7128,47248.0
2020-06-01 15:20:00,94.13,94.13,93.77,93.79,46908.0,81.7214,81.7214,81.4089,81.4263,46908.0
2020-06-01 15:30:00,93.78,94.03,93.64,93.88,63182.0,81.4176,81.6346,81.296,81.5044,63182.0
2020-06-01 15:40:00,93.87,93.9,93.52,93.58,80403.0,81.4957,81.5218,81.1919,81.244,80403.0
2020-06-01 15:50:00,93.57,93.93,93.53,93.66,204662.0,81.2353,81.5478,81.2005,81.3134,204662.0
2020-06-02 09:30:00,94.62,94.9,93.92,94.13,68876.0,82.1469,82.3899,81.5391,81.7214,68876.0
2020-06-02 09:40:00,94.18,94.18,93.56,93.57,39963.0,81.7649,81.7649,81.2266,81.2353,39963.0
2020-06-02 09:50:00,93.57,93.96,93.43,93.92,69576.0,81.2353,81.5739,81.1137,81.5391,69576.0
2020-06-02 10:00:00,93.97,94.12,93.85,93.96,32949.0,81.5825,81.7128,81.4784,81.5739,32949.0
2020-06-02 10:10:00,93.95,94.33,93.93,94.31,20071.0,81.5652,81.8951,81.5478,81.8777,20071.0
2020-06-02 10:20:00,94.35,95.0,94.35,94.98,32185.0,81.9124,82.4768,81.9124,82.4594,32185.0
2020-06-02 10:30:00,94.97,95.23,94.93,95.18,38114.0,82.4507,82.6764,82.416,82.633,38114.0
2020-06-02 10:40:00,95.18,95.44,94.96,95.02,53993.0,82.633,82.8588,82.442,82.4941,53993.0
2020-06-02 10:50:00,95.02,95.27,94.96,95.02,26784.0,82.4941,82.7112,82.442,82.4941,26784.0
2020-06-02 11:00:00,95.02,95.11,94.66,94.81,39896.0,82.4941,82.5723,82.1816,82.3118,39896.0
2020-06-02 11:10:00,94.83,95.03,94.74,95.02,43092.0,82.3292,82.5028,82.251,82.4941,43092.0
2020-06-02 11:20:00,95.05,95.12,94.94,94.94,24622.0,82.5202,82.5809,82.4247,82.4247,24622.0
2020-06-02 11:30:00,94.93,95.13,94.92,95.11,36553.0,82.416,82.5896,82.4073,82.5723,36553.0
2020-06-02 11:40:00,95.12,95.25,94.89,95.18,27287.0,82.5809,82.6938,82.3813,82.633,27287.0
2020-06-02 11:50:00,95.16,95.18,95.03,95.04,26311.0,82.6157,82.633,82.5028,82.5115,26311.0
2020-06-02 12:00:00,95.05,95.25,95.03,95.15,29323.0,82.5202,82.6938,82.5028,82.607,29323.0
2020-06-02 12:10:00,95.16,95.39,95.13,95.32,34075.0,82.6157,82.8154,82.5896,82.7546,34075.0
2020-06-02 12:20:00,95.33,95.54,95.3,95.54,53314.0,82.7633,82.9456,82.7372,82.9456,53314.0
2020-06-02 12:30:00,95.55,95.55,95.42,95.5,22351.0,82.9543,82.9543,82.8414,82.9109,22351.0
2020-06-02 12:40:00,95.47,95.5,95.38,95.4,35029.0,82.8848,82.9109,82.8067,82.824,35029.0
2020-06-02 12:50:00,95.4,95.5,95.32,95.36,48045.0,82.824,82.9109,82.7546,82.7893,48045.0
2020-06-02 13:00:00,95.34,95.45,95.27,95.34,15758.0,82.7719,82.8674,82.7112,82.7719,15758.0
2020-06-02 13:10:00,95.33,95.45,95.22,95.4,16284.0,82.7633,82.8674,82.6678,82.824,16284.0
2020-06-02 13:20:00,95.38,95.41,95.14,95.14,14442.0,82.8067,82.8327,82.5983,82.5983,14442.0
2020-06-02 13:30:00,95.14,95.19,95.01,95.12,16630.0,82.5983,82.6417,82.4854,82.5809,16630.0
2020-06-02 13:40:00,95.14,95.28,95.14,95.21,21685.0,82.5983,82.7199,82.5983,82.6591,21685.0
2020-06-02 13:50:00,95.23,95.41,95.22,95.36,15541.0,82.6764,82.8327,82.6678,82.7893,15541.0
2020-06-02 14:00:00,95.36,95.39,95.22,95.3,31304.0,82.7893,82.8154,82.6678,82.7372,31304.0
2020-06-02 14:10:00,95.33,95.48,95.31,95.48,20594.0,82.7633,82.8935,82.7459,82.8935,20594.0
2020-06-02 14:20:00,95.49,95.53,95.28,95.44,40634.0,82.9022,82.9369,82.7199,82.8588,40634.0
2020-06-02 14:30:00,95.44,95.44,95.24,95.28,24348.0,82.8588,82.8588,82.6851,82.7199,24348.0
2020-06-02 14:40:00,95.29,95.3,95.04,95.12,25407.0,82.7285,82.7372,82.5115,82.5809,25407.0
2020-06-02 14:50:00,95.14,95.14,94.92,95.01,13396.0,82.5983,82.5983,82.4073,82.4854,13396.0
2020-06-02 15:00:00,95.02,95.12,94.9,94.92,24019.0,82.4941,82.5809,82.3899,82.4073,24019.0
2020-06-02 15:10:00,94.93,94.94,94.75,94.81,45766.0,82.416,82.4247,82.2597,82.3118,45766.0
2020-06-02 15:20:00,94.78,94.85,94.69,94.81,37396.0,82.2858,82.3465,82.2076,82.3118,37396.0
2020-06-02 15:30:00,94.81,94.87,94.66,94.83,34191.0,82.3118,82.3639,82.1816,82.3292,34191.0
2020-06-02 15:40:00,94.84,94.96,94.66,94.87,62219.0,82.3379,82.442,82.1816,82.3639,62219.0
2020-06-02 15:50:00,94.96,95.49,94.9,95.47,226089.0,82.442,82.9022,82.3899,82.8848,226089.0
2020-06-03 09:30:00,95.81,96.0,95.5,95.93,62921.0,83.18,83.3449,82.9109,83.2842,62921.0
2020-06-03 09:40:00,95.91,96.14,95.75,96.03,63728.0,83.2668,83.4665,83.1279,83.371,63728.0
2020-06-03 09:50:00,96.01,96.05,95.83,95.92,32701.0,83.3536,83.3883,83.1973,83.2755,32701.0
2020-06-03 10:00:00,95.94,96.11,95.87,96.04,34079.0,83.2928,83.4404,83.2321,83.3797,34079.0
2020-06-03 10:10:00,96.05,96.15,95.8,95.81,16623.0,83.3883,83.4752,83.1713,83.18,16623.0
2020-06-03 10:20:00,95.78,96.18,95.76,96.16,23989.0,83.1539,83.5012,83.1366,83.4838,23989.0
2020-06-03 10:30:00,96.13,96.61,96.1,96.61,14346.0,83.4578,83.8745,83.4318,83.8745,14346.0
2020-06-03 10:40:00,96.63,96.72,96.53,96.59,29455.0,83.8919,83.97,83.8051,83.8572,29455.0
2020-06-03 10:50:00,96.61,96.87,96.59,96.65,28771.0,83.8745,84.1003,83.8572,83.9093,28771.0
2020-06-03 11:00:00,96.67,97.03,96.65,97.03,44622.0,83.9266,84.2392,83.9093,84.2392,44622.0
2020-06-03 11:10:00,97.01,97.01,96.84,96.88,28178.0,84.2218,84.2218,84.0742,84.1089,28178.0
2020-06-03 11:20:00,96.83,96.92,96.67,96.78,23687.0,84.0655,84.1437,83.9266,84.0221,23687.0
2020-06-03 11:30:00,96.79,96.96,96.76,96.88,31794.0,84.0308,84.1784,84.0048,84.1089,31794.0
2020-06-03 11:40:00,96.88,97.13,96.84,97.12,35421.0,84.1089,84.326,84.0742,84.3173,35421.0
2020-06-03 11:50:00,97.12,97.26,97.04,97.16,35146.0,84.3173,84.4388,84.2478,84.352,35146.0
2020-06-03 12:00:00,97.15,97.25,97.13,97.17,51862.0,84.3433,84.4302,84.326,84.3607,51862.0
2020-06-03 12:10:00,97.17,97.25,97.05,97.14,32622.0,84.3607,84.4302,84.2565,84.3347,32622.0
2020-06-03 12:20:00,97.17,97.19,96.84,97.07,42317.0,84.3607,84.3781,84.0742,84.2739,42317.0
2020-06-03 12:30:00,97.07,97.1,96.86,96.92,22559.0,84.2739,84.2999,84.0916,84.1437,22559.0
2020-06-03 12:40:00,96.93,96.97,96.85,96.86,16286.0,84.1523,84.1871,84.0829,84.0916,16286.0
2020-06-03 12:50:00,96.85,97.01,96.85,96.93,17779.0,84.0829,84.2218,84.0829,84.1523,17779.0
2020-06-03 13:00:00,96.93,96.96,96.83,96.87,33736.0,84.1523,84.1784,84.0655,84.1003,33736.0
2020-06-03 13:10:00,96.87,96.87,96.66,96.81,19088.0,84.1003,84.1003,83.9179,84.0482,19088.0
2020-06-03 13:20:00,96.83,97.02,96.82,96.96,23502.0,84.0655,84.2305,84.0568,84.1784,23502.0
2020-06-03 13:30:00,96.96,97.14,96.93,96.93,17226.0,84.1784,84.3347,84.1523,84.1523,17226.0
2020-06-03 13:40:00,96.95,97.07,96.9,96.92,19462.0,84.1697,84.2739,84.1263,84.1437,19462.0
2020-06-03 13:50:00,96.9,96.97,96.79,96.95,24247.0,84.1263,84.1871,84.0308,84.1697,24247.0
2020-06-03 14:00:00,96.95,97.08,96.82,96.85,17267.0,84.1697,84.2826,84.0568,84.0829,17267.0
2020-06-03 14:10:00,96.83,96.93,96.81,96.88,31079.0,84.0655,84.1523,84.0482,84.1089,31079.0
2020-06-03 14:20:00,96.89,97.05,96.85,97.01,21927.0,84.1176,84.2565,84.0829,84.2218,21927.0
2020-06-03 14:30:00,97.01,97.37,96.95,97.37,30986.0,84.2218,84.5343,84.1697,84.5343,30986.0
2020-06-03 14:40:00,97.37,97.55,97.33,97.44,34905.0,84.5343,84.6906,84.4996,84.5951,34905.0
2020-06-03 14:50:00,97.43,97.47,97.33,97.37,47775.0,84.5864,84.6212,84.4996,84.5343,47775.0
2020-06-03 15:00:00,97.37,97.47,97.25,97.34,30892.0,84.5343,84.6212,84.4302,84.5083,30892.0
2020-06-03 15:10:00,97.35,97.54,97.32,97.45,46783.0,84.517,84.6819,84.4909,84.6038,46783.0
2020-06-03 15:20:00,97.45,97.65,97.4,97.47,60985.0,84.6038,84.7774,84.5604,84.6212,60985.0
2020-06-03 15:30:00,97.46,97.65,97.43,97.6,83805.0,84.6125,84.7774,84.5864,84.734,83805.0
2020-06-03 15:40:00,97.59,97.72,97.22,97.48,117608.0,84.7253,84.8382,84.4041,84.6298,117608.0
2020-06-03 15:50:00,97.48,97.58,97.09,97.29,291149.0,84.6298,84.7167,84.2913,84.4649,291149.0
2020-06-04 09:30:00,96.41,96.8,95.53,96.6,77198.0,83.7009,84.0395,82.9369,83.8658,77198.0
2020-06-04 09:40:00,96.6,96.65,95.75,95.76,19766.0,83.8658,83.9093,83.1279,83.1366,19766.0
2020-06-04 09:50:00,95.81,96.08,95.74,95.99,29875.0,83.18,83.4144,83.1192,83.3363,29875.0
2020-06-04 10:00:00,95.95,96.42,95.88,96.4,40591.0,83.3015,83.7096,83.2408,83.6922,40591.0
2020-06-04 10:10:00,96.39,96.39,95.73,95.73,30702.0,83.6835,83.6835,83.1105,83.1105,30702.0
2020-06-04 10:20:00,95.73,95.74,95.25,95.46,51857.0,83.1105,83.1192,82.6938,82.8761,51857.0
2020-06-04 10:30:00,95.45,95.87,95.32,95.79,31957.0,82.8674,83.2321,82.7546,83.1626,31957.0
2020-06-04 10:40:00,95.8,95.85,95.2,95.45,25430.0,83.1713,83.2147,82.6504,82.8674,25430.0
2020-06-04 10:50:00,95.37,95.5,95.27,95.46,30812.0,82.798,82.9109,82.7112,82.8761,30812.0
2020-06-04 11:00:00,95.48,95.48,95.29,95.33,20391.0,82.8935,82.8935,82.7285,82.7633,20391.0
2020-06-04 11:10:00,95.34,95.34,94.73,94.8,41045.0,82.7719,82.7719,82.2424,82.3031,41045.0
2020-06-04 11:20:00,94.79,95.02,94.74,94.94,43916.0,82.2944,82.4941,82.251,82.4247,43916.0
2020-06-04 11:30:00,94.94,94.96,94.63,94.67,39123.0,82.4247,82.442,82.1555,82.1903,39123.0
2020-06-04 11:40:00,94.74,94.78,94.26,94.27,49248.0,82.251,82.2858,81.8343,81.843,49248.0
2020-06-04 11:50:00,94.25,94.64,94.23,94.59,42053.0,81.8256,82.1642,81.8083,82.1208,42053.0
2020-06-04 12:00:00,94.57,94.73,94.42,94.42,57387.0,82.1034,82.2424,81.9732,81.9732,57387.0
2020-06-04 12:10:00,94.41,94.52,94.08,94.13,49992.0,81.9645,82.06,81.678,81.7214,49992.0
2020-06-04 12:20:00,94.13,94.19,93.99,94.01,64870.0,81.7214,81.7735,81.5999,81.6173,64870.0
2020-06-04 12:30:00,94.0,94.2,93.8,93.96,65433.0,81.6086,81.7822,81.435,81.5739,65433.0
2020-06-04 12:40:00,93.95,93.98,93.39,93.53,77182.0,81.5652,81.5912,81.079,81.2005,77182.0
2020-06-04 12:50:00,93.54,93.57,93.35,93.53,61783.0,81.2092,81.2353,81.0443,81.2005,61783.0
2020-06-04 13:00:00,93.6,93.98,93.59,93.96,42505.0,81.2613,81.5912,81.2526,81.5739,42505.0
2020-06-04 13:10:00,93.95,94.03,93.76,93.95,41911.0,81.5652,81.6346,81.4002,81.5652,41911.0
2020-06-04 13:20:00,93.94,93.95,93.67,93.77,23782.0,81.5565,81.5652,81.3221,81.4089,23782.0
2020-06-04 13:30:00,93.78,93.91,93.77,93.9,28485.0,81.4176,81.5304,81.4089,81.5218,28485.0
2020-06-04 13:40:00,93.91,94.06,93.89,93.9,48697.0,81.5304,81.6607,81.5131,81.5218,48697.0
2020-06-04 13:50:00,93.89,93.9,93.72,93.78,57781.0,81.5131,81.5218,81.3655,81.4176,57781.0
2020-06-04 14:00:00,93.76,93.77,93.5,93.54,50127.0,81.4002,81.4089,81.1745,81.2092,50127.0
2020-06-04 14:10:00,93.54,93.73,93.38,93.62,39122.0,81.2092,81.3742,81.0703,81.2787,39122.0
2020-06-04 14:20:00,93.63,93.64,93.44,93.54,49576.0,81.2874,81.296,81.1224,81.2092,49576.0
2020-06-04 14:30:00,93.58,93.63,93.3,93.38,45668.0,81.244,81.2874,81.0009,81.0703,45668.0
2020-06-04 14:40:00,93.38,93.4,93.19,93.32,47475.0,81.0703,81.0877,80.9054,81.0182,47475.0
2020-06-04 14:50:00,93.3,93.31,92.9,92.95,64384.0,81.0009,81.0095,80.6536,80.697,64384.0
2020-06-04 15:00:00,92.93,93.04,92.62,92.71,74710.0,80.6796,80.7751,80.4105,80.4886,74710.0
2020-06-04 15:10:00,92.72,92.79,92.48,92.6,69776.0,80.4973,80.5581,80.289,80.3931,69776.0
2020-06-04 15:20:00,92.6,93.14,92.57,93.05,109147.0,80.3931,80.862,80.3671,80.7838,109147.0
2020-06-04 15:30:00,93.04,93.37,92.99,93.16,79697.0,80.7751,81.0616,80.7317,80.8793,79697.0
2020-06-04 15:40:00,93.16,93.53,93.07,93.31,91671.0,80.8793,81.2005,80.8012,81.0095,91671.0
2020-06-04 15:50:00,93.27,93.56,93.14,93.35,248898.0,80.9748,81.2266,80.862,81.0443,248898.0
2020-06-05 09:30:00,96.18,97.42,96.18,96.81,146798.0,83.5012,84.5777,83.5012,84.0482,146798.0
2020-06-05 09:40:00,96.75,97.32,96.37,97.2,63567.0,83.9961,84.4909,83.6662,84.3867,63567.0
2020-06-05 09:50:00,97.26,97.3,96.37,96.43,92736.0,84.4388,84.4736,83.6662,83.7183,92736.0
2020-06-05 10:00:00,96.5,97.0,95.96,95.96,118879.0,83.779,84.2131,83.3102,83.3102,118879.0
2020-06-05 10:10:00,96.0,96.17,95.54,96.11,124975.0,83.3449,83.4925,82.9456,83.4404,124975.0
2020-06-05 10:20:00,96.12,96.49,96.06,96.45,55008.0,83.4491,83.7703,83.397,83.7356,55008.0
2020-06-05 10:30:00,96.47,96.72,96.38,96.62,43245.0,83.753,83.97,83.6748,83.8832,43245.0
2020-06-05 10:40:00,96.64,96.95,96.64,96.7,58005.0,83.9006,84.1697,83.9006,83.9527,58005.0
2020-06-05 10:50:00,96.7,96.77,96.32,96.53,72925.0,83.9527,84.0134,83.6228,83.8051,72925.0
2020-06-05 11:00:00,96.54,96.58,96.25,96.41,61383.0,83.8138,83.8485,83.562,83.7009,61383.0
2020-06-05 11:10:00,96.43,96.58,96.32,96.57,89844.0,83.7183,83.8485,83.6228,83.8398,89844.0
2020-06-05 11:20:00,96.59,96.95,96.49,96.87,35267.0,83.8572,84.1697,83.7703,84.1003,35267.0
2020-06-05 11:30:00,96.89,97.11,96.81,96.84,30298.0,84.1176,84.3086,84.0482,84.0742,30298.0
2020-06-05 11:40:00,96.84,96.94,96.61,96.77,21146.0,84.0742,84.161,83.8745,84.0134,21146.0
2020-06-05 11:50:00,96.75,96.97,96.7,96.87,26335.0,83.9961,84.1871,83.9527,84.1003,26335.0
2020-06-05 12:00:00,96.9,96.97,96.74,96.91,21635.0,84.1263,84.1871,83.9874,84.135,21635.0
2020-06-05 12:10:00,96.86,96.87,96.04,96.08,33943.0,84.0916,84.1003,83.3797,83.4144,33943.0
2020-06-05 12:20:00,96.04,96.32,96.04,96.17,24985.0,83.3797,83.6228,83.3797,83.4925,24985.0
2020-06-05 12:30:00,96.17,96.31,96.12,96.25,29399.0,83.4925,83.6141,83.4491,83.562,29399.0
2020-06-05 12:40:00,96.25,96.33,96.03,96.09,29993.0,83.562,83.6314,83.371,83.4231,29993.0
2020-06-05 12:50:00,96.1,96.18,95.97,96.04,24031.0,83.4318,83.5012,83.3189,83.3797,24031.0
2020-06-05 13:00:00,96.03,96.14,95.99,95.99,27817.0,83.371,83.4665,83.3363,83.3363,27817.0
2020-06-05 13:10:00,95.99,96.08,95.87,96.08,19019.0,83.3363,83.4144,83.2321,83.4144,19019.0
2020-06-05 13:20:00,96.11,96.23,96.09,96.22,38687.0,83.4404,83.5446,83.4231,83.5359,38687.0
2020-06-05 13:30:00,96.21,96.25,96.03,96.05,29572.0,83.5273,83.562,83.371,83.3883,29572.0
2020-06-05 13:40:00,96.03,96.14,95.92,96.14,43481.0,83.371,83.4665,83.2755,83.4665,43481.0
2020-06-05 13:50:00,96.15,96.22,96.05,96.2,20909.0,83.4752,83.5359,83.3883,83.5186,20909.0
2020-06-05 14:00:00,96.19,96.46,96.19,96.36,42342.0,83.5099,83.7443,83.5099,83.6575,42342.0
2020-06-05 14:10:00,96.36,96.37,96.03,96.16,57337.0,83.6575,83.6662,83.371,83.4838,57337.0
2020-06-05 14:20:00,96.16,96.4,96.16,96.28,64955.0,83.4838,83.6922,83.4838,83.588,64955.0
2020-06-05 14:30:00,96.28,96.31,95.73,95.76,79430.0,83.588,83.6141,83.1105,83.1366,79430.0
2020-06-05 14:40:00,95.77,96.17,95.67,96.07,37591.0,83.1453,83.4925,83.0584,83.4057,37591.0
2020-06-05 14:50:00,96.08,96.17,95.99,96.05,29174.0,83.4144,83.4925,83.3363,83.3883,29174.0
2020-06-05 15:00:00,96.07,96.17,96.0,96.11,22447.0,83.4057,83.4925,83.3449,83.4404,22447.0
2020-06-05 15:10:00,96.12,96.15,95.86,95.93,32730.0,83.4491,83.4752,83.2234,83.2842,32730.0
2020-06-05 15:20:00,95.92,96.42,95.89,96.36,54271.0,83.2755,83.7096,83.2494,83.6575,54271.0
2020-06-05 15:30:00,96.38,96.42,96.08,96.17,109194.0,83.6748,83.7096,83.4144,83.4925,109194.0
2020-06-05 15:40:00,96.15,96.15,95.4,95.41,90028.0,83.4752,83.4752,82.824,82.8327,90028.0
2020-06-05 15:50:00,95.44,95.95,95.38,95.75,246791.0,82.8588,83.3015,82.8067,83.1279,246791.0
2020-06-08 09:30:00,95.7,96.97,95.34,96.72,108409.0,83.0845,84.1871,82.7719,83.97,108409.0
2020-06-08 09:40:00,96.65,97.51,96.41,97.51,64163.0,83.9093,84.6559,83.7009,84.6559,64163.0
2020-06-08 09:50:00,97.41,97.44,96.68,96.91,41690.0,84.5691,84.5951,83.9353,84.135,41690.0
2020-06-08 10:00:00,96.83,97.09,96.83,97.09,38213.0,84.0655,84.2913,84.0655,84.2913,38213.0
2020-06-08 10:10:00,97.07,97.19,96.94,97.16,25621.0,84.2739,84.3781,84.161,84.352,25621.0
2020-06-08 10:20:00,97.16,97.3,96.73,96.82,37249.0,84.352,84.4736,83.9787,84.0568,37249.0
2020-06-08 10:30:00,96.82,97.11,96.81,97.05,29973.0,84.0568,84.3086,84.0482,84.2565,29973.0
2020-06-08 10:40:00,97.06,97.43,96.99,97.42,36338.0,84.2652,84.5864,84.2044,84.5777,36338.0
2020-06-08 10:50:00,97.42,97.65,97.36,97.48,34802.0,84.5777,84.7774,84.5257,84.6298,34802.0
2020-06-08 11:00:00,97.5,97.56,97.31,97.45,25255.0,84.6472,84.6993,84.4822,84.6038,25255.0
2020-06-08 11:10:00,97.43,97.69,97.34,97.55,60385.0,84.5864,84.8122,84.5083,84.6906,60385.0
2020-06-08 11:20:00,97.53,97.59,97.35,97.39,44990.0,84.6732,84.7253,84.517,84.5517,44990.0
2020-06-08 11:30:00,97.38,97.41,97.1,97.14,48071.0,84.543,84.5691,84.2999,84.3347,48071.0
2020-06-08 11:40:00,97.14,97.5,97.11,97.44,44247.0,84.3347,84.6472,84.3086,84.5951,44247.0
2020-06-08 11:50:00,97.43,97.49,97.23,97.23,55187.0,84.5864,84.6385,84.4128,84.4128,55187.0
2020-06-08 12:00:00,97.23,97.49,97.14,97.47,13432.0,84.4128,84.6385,84.3347,84.6212,13432.0
2020-06-08 12:10:00,97.45,97.57,97.24,97.25,28652.0,84.6038,84.708,84.4215,84.4302,28652.0
2020-06-08 12:20:00,97.26,97.26,97.02,97.08,22836.0,84.4388,84.4388,84.2305,84.2826,22836.0
2020-06-08 12:30:00,97.07,97.11,96.91,96.95,21276.0,84.2739,84.3086,84.135,84.1697,21276.0
2020-06-08 12:40:00,96.95,97.12,96.94,97.1,25800.0,84.1697,84.3173,84.161,84.2999,25800.0
2020-06-08 12:50:00,97.09,97.2,97.03,97.16,21142.0,84.2913,84.3867,84.2392,84.352,21142.0
2020-06-08 13:00:00,97.18,97.33,97.18,97.3,35459.0,84.3694,84.4996,84.3694,84.4736,35459.0
2020-06-08 13:10:00,97.3,97.37,97.08,97.24,41953.0,84.4736,84.5343,84.2826,84.4215,41953.0
2020-06-08 13:20:00,97.25,97.25,97.16,97.18,27699.0,84.4302,84.4302,84.352,84.3694,27699.0
2020-06-08 13:30:00,97.18,97.53,97.15,97.38,40866.0,84.3694,84.6732,84.3433,84.543,40866.0
2020-06-08 13:40:00,97.41,97.6,97.41,97.45,30810.0,84.5691,84.734,84.5691,84.6038,30810.0
2020-06-08 13:50:00,97.47,97.5,97.3,97.3,42933.0,84.6212,84.6472,84.4736,84.4736,42933.0
2020-06-08 14:00:00,97.28,97.37,97.2,97.29,43242.0,84.4562,84.5343,84.3867,84.4649,43242.0
2020-06-08 14:10:00,97.29,97.48,97.28,97.34,35983.0,84.4649,84.6298,84.4562,84.5083,35983.0
2020-06-08 14:20:00,97.34,97.57,97.33,97.49,48125.0,84.5083,84.708,84.4996,84.6385,48125.0
2020-06-08 14:30:00,97.49,97.49,97.38,97.45,47608.0,84.6385,84.6385,84.543,84.6038,47608.0
2020-06-08 14:40:00,97.46,97.47,97.32,97.38,64682.0,84.6125,84.6212,84.4909,84.543,64682.0
2020-06-08 14:50:00,97.39,97.42,97.27,97.3,40644.0,84.5517,84.5777,84.4475,84.4736,40644.0
2020-06-08 15:00:00,97.3,97.31,97.14,97.17,50703.0,84.4736,84.4822,84.3347,84.3607,50703.0
2020-06-08 15:10:00,97.17,97.36,97.14,97.33,52850.0,84.3607,84.5257,84.3347,84.4996,52850.0
2020-06-08 15:20:00,97.33,97.4,97.13,97.24,56505.0,84.4996,84.5604,84.326,84.4215,56505.0
2020-06-08 15:30:00,97.27,97.58,97.18,97.57,66534.0,84.4475,84.7167,84.3694,84.708,66534.0
2020-06-08 15:40:00,97.58,97.79,97.54,97.63,90947.0,84.7167,84.899,84.6819,84.7601,90947.0
2020-06-08 15:50:00,97.71,97.97,97.45,97.81,345632.0,84.8295,85.0552,84.6038,84.9163,345632.0
2020-06-09 09:30:00,96.72,96.72,95.73,96.47,89610.0,83.97,83.97,83.1105,83.753,89610.0
2020-06-09 09:40:00,96.48,96.48,95.74,95.98,52682.0,83.7617,83.7617,83.1192,83.3276,52682.0
2020-06-09 09:50:00,95.95,96.16,95.75,95.94,63603.0,83.3015,83.4838,83.1279,83.2928,63603.0
2020-06-09 10:00:00,96.06,96.73,95.99,96.61,66660.0,83.397,83.9787,83.3363,83.8745,66660.0
2020-06-09 10:10:00,96.61,96.62,96.26,96.51,64944.0,83.8745,83.8832,83.5707,83.7877,64944.0
2020-06-09 10:20:00,96.5,96.74,96.33,96.7,89300.0,83.779,83.9874,83.6314,83.9527,89300.0
2020-06-09 10:30:00,96.7,97.01,96.69,96.74,58902.0,83.9527,84.2218,83.944,83.9874,58902.0
2020-06-09 10:40:00,96.75,97.21,96.7,97.15,20642.0,83.9961,84.3954,83.9527,84.3433,20642.0
2020-06-09 10:50:00,97.18,97.41,97.06,97.26,31976.0,84.3694,84.5691,84.2652,84.4388,31976.0
2020-06-09 11:00:00,97.22,97.22,96.67,96.68,28921.0,84.4041,84.4041,83.9266,83.9353,28921.0
2020-06-09 11:10:00,96.69,96.79,96.36,96.55,31787.0,83.944,84.0308,83.6575,83.8224,31787.0
2020-06-09 11:20:00,96.58,96.65,96.31,96.64,23436.0,83.8485,83.9093,83.6141,83.9006,23436.0
2020-06-09 11:30:00,96.64,97.28,96.59,97.16,41761.0,83.9006,84.4562,83.8572,84.352,41761.0
2020-06-09 11:40:00,97.16,97.25,96.92,96.94,40272.0,84.352,84.4302,84.1437,84.161,40272.0
2020-06-09 11:50:00,96.94,97.17,96.94,97.01,26967.0,84.161,84.3607,84.161,84.2218,26967.0
2020-06-09 12:00:00,97.01,97.06,96.86,97.0,20358.0,84.2218,84.2652,84.0916,84.2131,20358.0
2020-06-09 12:10:00,97.01,97.08,96.96,97.0,17329.0,84.2218,84.2826,84.1784,84.2131,17329.0
2020-06-09 12:20:00,97.0,97.13,96.88,97.03,22252.0,84.2131,84.326,84.1089,84.2392,22252.0
2020-06-09 12:30:00,97.05,97.31,97.03,97.18,16879.0,84.2565,84.4822,84.2392,84.3694,16879.0
2020-06-09 12:40:00,97.18,97.35,97.17,97.35,20110.0,84.3694,84.517,84.3607,84.517,20110.0
2020-06-09 12:50:00,97.35,97.67,97.31,97.62,25841.0,84.517,84.7948,84.4822,84.7514,25841.0
2020-06-09 13:00:00,97.64,97.79,97.53,97.7,26445.0,84.7687,84.899,84.6732,84.8208,26445.0
2020-06-09 13:10:00,97.71,97.76,97.6,97.6,24538.0,84.8295,84.8729,84.734,84.734,24538.0
2020-06-09 13:20:00,97.61,97.92,97.6,97.9,25414.0,84.7427,85.0118,84.734,84.9945,25414.0
2020-06-09 13:30:00,97.92,98.14,97.9,98.07,21925.0,85.0118,85.2028,84.9945,85.1421,21925.0
2020-06-09 13:40:00,98.06,98.21,98.02,98.06,17110.0,85.1334,85.2636,85.0987,85.1334,17110.0
2020-06-09 13:50:00,98.04,98.09,97.89,98.04,22989.0,85.116,85.1594,84.9858,85.116,22989.0
2020-06-09 14:00:00,98.04,98.18,97.86,98.07,28164.0,85.116,85.2376,84.9597,85.1421,28164.0
2020-06-09 14:10:00,98.06,98.16,97.55,97.55,26456.0,85.1334,85.2202,84.6906,84.6906,26456.0
2020-06-09 14:20:00,97.54,97.66,97.24,97.27,21977.0,84.6819,84.7861,84.4215,84.4475,21977.0
2020-06-09 14:30:00,97.25,97.43,97.2,97.43,28312.0,84.4302,84.5864,84.3867,84.5864,28312.0
2020-06-09 14:40:00,97.43,97.89,97.36,97.85,38520.0,84.5864,84.9858,84.5257,84.9511,38520.0
2020-06-09 14:50:00,97.86,97.88,97.72,97.79,19107.0,84.9597,84.9771,84.8382,84.899,19107.0
2020-06-09 15:00:00,97.8,97.82,97.42,97.56,23790.0,84.9077,84.925,84.5777,84.6993,23790.0
2020-06-09 15:10:00,97.56,97.79,97.54,97.77,31673.0,84.6993,84.899,84.6819,84.8816,31673.0
2020-06-09 15:20:00,97.76,97.78,97.58,97.59,32764.0,84.8729,84.8903,84.7167,84.7253,32764.0
2020-06-09 15:30:00,97.58,97.61,97.31,97.36,51387.0,84.7167,84.7427,84.4822,84.5257,51387.0
2020-06-09 15:40:00,97.36,97.39,96.97,97.13,73799.0,84.5257,84.5517,84.1871,84.326,73799.0
2020-06-09 15:50:00,97.09,97.43,96.76,97.36,253381.0,84.2913,84.5864,84.0048,84.5257,253381.0
2020-06-10 09:30:00,96.38,97.31,96.38,97.08,58124.0,83.6748,84.4822,83.6748,84.2826,58124.0
2020-06-10 09:40:00,97.07,97.11,96.37,96.48,31802.0,84.2739,84.3086,83.6662,83.7617,31802.0
2020-06-10 09:50:00,96.45,96.5,96.21,96.39,25576.0,83.7356,83.779,83.5273,83.6835,25576.0
2020-06-10 10:00:00,96.41,96.55,96.07,96.28,28910.0,83.7009,83.8224,83.4057,83.588,28910.0
2020-06-10 10:10:00,96.28,96.29,95.73,95.74,47878.0,83.588,83.5967,83.1105,83.1192,47878.0
2020-06-10 10:20:00,95.73,95.98,95.61,95.68,63646.0,83.1105,83.3276,83.0063,83.0671,63646.0
2020-06-10 10:30:00,95.66,96.46,95.56,96.33,42737.0,83.0498,83.7443,82.9629,83.6314,42737.0
2020-06-10 10:40:00,96.36,96.38,95.76,95.79,24247.0,83.6575,83.6748,83.1366,83.1626,24247.0
2020-06-10 10:50:00,95.79,96.0,95.71,95.94,41396.0,83.1626,83.3449,83.0932,83.2928,41396.0
2020-06-10 11:00:00,95.93,96.42,95.93,96.24,16326.0,83.2842,83.7096,83.2842,83.5533,16326.0
2020-06-10 11:10:00,96.2,96.42,96.03,96.36,20026.0,83.5186,83.7096,83.371,83.6575,20026.0
2020-06-10 11:20:00,96.35,96.35,95.83,96.02,12727.0,83.6488,83.6488,83.1973,83.3623,12727.0
2020-06-10 11:30:00,96.03,96.05,95.62,96.05,18540.0,83.371,83.3883,83.015,83.3883,18540.0
2020-06-10 11:40:00,96.07,96.21,96.03,96.19,19935.0,83.4057,83.5273,83.371,83.5099,19935.0
2020-06-10 11:50:00,96.19,96.3,96.12,96.18,26665.0,83.5099,83.6054,83.4491,83.5012,26665.0
2020-06-10 12:00:00,96.15,96.44,96.15,96.39,35130.0,83.4752,83.7269,83.4752,83.6835,35130.0
2020-06-10 12:10:00,96.4,97.02,96.38,97.02,26750.0,83.6922,84.2305,83.6748,84.2305,26750.0
2020-06-10 12:20:00,97.0,97.09,96.9,96.9,12753.0,84.2131,84.2913,84.1263,84.1263,12753.0
2020-06-10 12:30:00,96.89,96.98,96.72,96.74,14735.0,84.1176,84.1958,83.97,83.9874,14735.0
2020-06-10 12:40:00,96.72,96.74,96.57,96.67,19174.0,83.97,83.9874,83.8398,83.9266,19174.0
2020-06-10 12:50:00,96.67,96.91,96.56,96.91,18600.0,83.9266,84.135,83.8311,84.135,18600.0
2020-06-10 13:00:00,96.92,97.01,96.76,96.99,18923.0,84.1437,84.2218,84.0048,84.2044,18923.0
2020-06-10 13:10:00,96.99,97.04,96.9,97.0,10381.0,84.2044,84.2478,84.1263,84.2131,10381.0
2020-06-10 13:20:00,97.0,97.02,96.85,96.85,11986.0,84.2131,84.2305,84.0829,84.0829,11986.0
2020-06-10 13:30:00,96.85,96.87,96.72,96.75,20662.0,84.0829,84.1003,83.97,83.9961,20662.0
2020-06-10 13:40:00,96.75,96.9,96.73,96.83,17887.0,83.9961,84.1263,83.9787,84.0655,17887.0
2020-06-10 13:50:00,96.83,96.93,96.5,96.53,16031.0,84.0655,84.1523,83.779,83.8051,16031.0
2020-06-10 14:00:00,96.61,97.55,96.34,96.97,29695.0,83.8745,84.6906,83.6401,84.1871,29695.0
2020-06-10 14:10:00,96.93,97.31,96.92,97.26,25584.0,84.1523,84.4822,84.1437,84.4388,25584.0
2020-06-10 14:20:00,97.27,97.27,97.07,97.09,20269.0,84.4475,84.4475,84.2739,84.2913,20269.0
2020-06-10 14:30:00,97.08,97.17,96.85,96.92,25211.0,84.2826,84.3607,84.0829,84.1437,25211.0
2020-06-10 14:40:00,96.9,97.06,96.54,96.83,36350.0,84.1263,84.2652,83.8138,84.0655,36350.0
2020-06-10 14:50:00,96.82,96.94,96.47,96.76,34552.0,84.0568,84.161,83.753,84.0048,34552.0
2020-06-10 15:00:00,96.77,97.05,96.47,97.01,46104.0,84.0134,84.2565,83.753,84.2218,46104.0
2020-06-10 15:10:00,97.01,97.16,96.9,97.13,23552.0,84.2218,84.352,84.1263,84.326,23552.0
2020-06-10 15:20:00,97.11,97.13,96.55,97.03,37859.0,84.3086,84.326,83.8224,84.2392,37859.0
2020-06-10 15:30:00,97.06,97.13,96.9,97.06,50021.0,84.2652,84.326,84.1263,84.2652,50021.0
2020-06-10 15:40:00,97.05,97.18,96.63,96.63,75144.0,84.2565,84.3694,83.8919,83.8919,75144.0
2020-06-10 15:50:00,96.59,96.86,96.37,96.37,182269.0,83.8572,84.0916,83.6662,83.6662,182269.0
2020-06-11 09:30:00,94.15,94.15,92.99,93.47,150801.0,81.7388,81.7388,80.7317,81.1485,150801.0
2020-06-11 09:40:00,93.41,93.66,93.13,93.52,124447.0,81.0964,81.3134,80.8533,81.1919,124447.0
2020-06-11 09:50:00,93.49,94.16,93.49,93.75,33519.0,81.1658,81.7475,81.1658,81.3915,33519.0
2020-06-11 10:00:00,93.77,93.77,92.76,93.02,90558.0,81.4089,81.4089,80.532,80.7578,90558.0
2020-06-11 10:10:00,93.03,93.36,92.57,92.78,98020.0,80.7665,81.053,80.3671,80.5494,98020.0
2020-06-11 10:20:00,92.79,92.92,92.56,92.73,73638.0,80.5581,80.671,80.3584,80.506,73638.0
2020-06-11 10:30:00,92.7,92.87,92.66,92.74,74255.0,80.48,80.6275,80.4452,80.5147,74255.0
2020-06-11 10:40:00,92.73,92.88,92.17,92.33,109372.0,80.506,80.6362,80.0198,80.1587,109372.0
2020-06-11 10:50:00,92.33,92.57,92.01,92.29,57847.0,80.1587,80.3671,79.8809,80.124,57847.0
2020-06-11 11:00:00,92.31,92.52,92.07,92.11,61647.0,80.1414,80.3237,79.933,79.9677,61647.0
2020-06-11 11:10:00,92.1,92.48,92.05,92.48,36715.0,79.9591,80.289,79.9156,80.289,36715.0
2020-06-11 11:20:00,92.44,92.46,91.98,92.25,34818.0,80.2542,80.2716,79.8549,80.0893,34818.0
2020-06-11 11:30:00,92.21,92.4,92.05,92.34,47405.0,80.0545,80.2195,79.9156,80.1674,47405.0
2020-06-11 11:40:00,92.31,92.64,92.25,92.3,48705.0,80.1414,80.4279,80.0893,80.1327,48705.0
2020-06-11 11:50:00,92.29,92.71,92.26,92.71,12848.0,80.124,80.4886,80.098,80.4886,12848.0
2020-06-11 12:00:00,92.67,92.67,92.17,92.37,44242.0,80.4539,80.4539,80.0198,80.1935,44242.0
2020-06-11 12:10:00,92.44,92.5,92.22,92.33,35167.0,80.2542,80.3063,80.0632,80.1587,35167.0
2020-06-11 12:20:00,92.34,92.52,92.19,92.35,59392.0,80.1674,80.3237,80.0372,80.1761,59392.0
2020-06-11 12:30:00,92.35,92.97,92.31,92.34,63964.0,80.1761,80.7144,80.1414,80.1674,63964.0
2020-06-11 12:40:00,92.35,92.39,91.74,91.82,61576.0,80.1761,80.2108,79.6465,79.716,61576.0
2020-06-11 12:50:00,91.83,92.01,91.63,91.95,24038.0,79.7246,79.8809,79.551,79.8288,24038.0
2020-06-11 13:00:00,91.94,92.28,91.82,91.89,36598.0,79.8201,80.1153,79.716,79.7767,36598.0
2020-06-11 13:10:00,91.87,91.98,91.73,91.74,36704.0,79.7594,79.8549,79.6378,79.6465,36704.0
2020-06-11 13:20:00,91.74,91.94,91.35,91.4,45108.0,79.6465,79.8201,79.3079,79.3513,45108.0
2020-06-11 13:30:00,91.35,91.74,91.3,91.6,48600.0,79.3079,79.6465,79.2645,79.525,48600.0
2020-06-11 13:40:00,91.64,92.14,91.58,92.04,34475.0,79.5597,79.9938,79.5076,79.907,34475.0
2020-06-11 13:50:00,92.03,92.03,91.68,91.98,49482.0,79.8983,79.8983,79.5944,79.8549,49482.0
2020-06-11 14:00:00,91.98,92.05,91.65,92.02,46674.0,79.8549,79.9156,79.5684,79.8896,46674.0
2020-06-11 14:10:00,92.01,92.09,91.76,91.9,104927.0,79.8809,79.9504,79.6639,79.7854,104927.0
2020-06-11 14:20:00,91.89,92.25,91.85,92.19,53146.0,79.7767,80.0893,79.742,80.0372,53146.0
2020-06-11 14:30:00,92.18,92.23,91.82,91.94,104019.0,80.0285,80.0719,79.716,79.8201,104019.0
2020-06-11 14:40:00,91.91,91.92,91.51,91.67,31652.0,79.7941,79.8028,79.4468,79.5857,31652.0
2020-06-11 14:50:00,91.66,91.77,91.47,91.66,47223.0,79.5771,79.6726,79.4121,79.5771,47223.0
2020-06-11 15:00:00,91.65,91.87,91.5,91.81,81292.0,79.5684,79.7594,79.4381,79.7073,81292.0
2020-06-11 15:10:00,91.77,91.83,91.2,91.52,70018.0,79.6726,79.7246,79.1777,79.4555,70018.0
2020-06-11 15:20:00,91.51,91.54,90.98,91.03,66673.0,79.4468,79.4729,78.9867,79.0301,66673.0
2020-06-11 15:30:00,91.03,91.31,90.81,91.19,154443.0,79.0301,79.2732,78.8391,79.169,154443.0
2020-06-11 15:40:00,91.18,91.66,90.99,91.19,189285.0,79.1603,79.5771,78.9954,79.169,189285.0
2020-06-11 15:50:00,91.11,91.39,90.8,90.97,419250.0,79.0996,79.3426,78.8304,78.978,419250.0
2020-06-12 09:30:00,93.59,94.03,92.48,92.87,87937.0,81.2526,81.6346,80.289,80.6275,87937.0
2020-06-12 09:40:00,92.9,93.29,92.27,92.3,60634.0,80.6536,80.9922,80.1066,80.1327,60634.0
2020-06-12 09:50:00,92.34,92.94,92.33,92.87,49043.0,80.1674,80.6883,80.1587,80.6275,49043.0
2020-06-12 10:00:00,92.95,93.18,92.72,92.88,53921.0,80.697,80.8967,80.4973,80.6362,53921.0
2020-06-12 10:10:00,92.86,93.03,92.76,92.93,84623.0,80.6189,80.7665,80.532,80.6796,84623.0
2020-06-12 10:20:00,92.99,93.03,92.7,92.79,51859.0,80.7317,80.7665,80.48,80.5581,51859.0
2020-06-12 10:30:00,92.81,93.0,92.31,92.34,43372.0,80.5755,80.7404,80.1414,80.1674,43372.0
2020-06-12 10:40:00,92.34,92.8,92.34,92.35,65869.0,80.1674,80.5668,80.1674,80.1761,65869.0
2020-06-12 10:50:00,92.33,92.34,91.85,92.01,61722.0,80.1587,80.1674,79.742,79.8809,61722.0
2020-06-12 11:00:00,92.03,92.24,91.33,92.22,64714.0,79.8983,80.0806,79.2906,80.0632,64714.0
2020-06-12 11:10:00,92.23,92.26,91.45,91.48,65212.0,80.0719,80.098,79.3947,79.4208,65212.0
2020-06-12 11:20:00,91.53,92.15,91.39,91.96,24528.0,79.4642,80.0025,79.3426,79.8375,24528.0
2020-06-12 11:30:00,91.94,92.52,91.74,92.47,29506.0,79.8201,80.3237,79.6465,80.2803,29506.0
2020-06-12 11:40:00,92.45,92.64,92.31,92.5,23236.0,80.2629,80.4279,80.1414,80.3063,23236.0
2020-06-12 11:50:00,92.42,92.85,92.24,92.8,24705.0,80.2369,80.6102,80.0806,80.5668,24705.0
2020-06-12 12:00:00,92.81,93.22,92.8,92.97,80868.0,80.5755,80.9314,80.5668,80.7144,80868.0
2020-06-12 12:10:00,93.0,93.15,92.83,93.14,34296.0,80.7404,80.8706,80.5928,80.862,34296.0
2020-06-12 12:20:00,93.07,93.1,92.54,92.84,28677.0,80.8012,80.8272,80.341,80.6015,28677.0
2020-06-12 12:30:00,92.77,92.78,92.31,92.5,26510.0,80.5407,80.5494,80.1414,80.3063,26510.0
2020-06-12 12:40:00,92.42,92.61,92.01,92.03,30156.0,80.2369,80.4018,79.8809,79.8983,30156.0
2020-06-12 12:50:00,92.06,92.56,92.06,92.56,21552.0,79.9243,80.3584,79.9243,80.3584,21552.0
2020-06-12 13:00:00,92.56,92.57,92.12,92.31,36710.0,80.3584,80.3671,79.9764,80.1414,36710.0
2020-06-12 13:10:00,92.3,92.36,92.13,92.21,37996.0,80.1327,80.1848,79.9851,80.0545,37996.0
2020-06-12 13:20:00,92.19,92.39,92.02,92.24,53661.0,80.0372,80.2108,79.8896,80.0806,53661.0
2020-06-12 13:30:00,92.18,92.34,91.76,91.93,49295.0,80.0285,80.1674,79.6639,79.8115,49295.0
2020-06-12 13:40:00,91.93,92.21,91.72,91.85,68802.0,79.8115,80.0545,79.6291,79.742,68802.0
2020-06-12 13:50:00,91.86,92.29,91.8,91.89,63030.0,79.7507,80.124,79.6986,79.7767,63030.0
2020-06-12 14:00:00,91.91,92.34,91.84,91.94,63201.0,79.7941,80.1674,79.7333,79.8201,63201.0
2020-06-12 14:10:00,92.0,92.54,92.0,92.32,41868.0,79.8722,80.341,79.8722,80.15,41868.0
2020-06-12 14:20:00,92.27,92.52,92.2,92.48,34100.0,80.1066,80.3237,80.0459,80.289,34100.0
2020-06-12 14:30:00,92.48,93.03,92.48,92.72,77565.0,80.289,80.7665,80.289,80.4973,77565.0
2020-06-12 14:40:00,92.7,93.07,92.54,92.92,71973.0,80.48,80.8012,80.341,80.671,71973.0
2020-06-12 14:50:00,92.97,93.29,92.88,93.19,66330.0,80.7144,80.9922,80.6362,80.9054,66330.0
2020-06-12 15:00:00,93.23,93.66,93.21,93.55,112097.0,80.9401,81.3134,80.9227,81.2179,112097.0
2020-06-12 15:10:00,93.5,93.95,93.45,93.84,114199.0,81.1745,81.5652,81.1311,81.4697,114199.0
2020-06-12 15:20:00,93.84,93.91,93.14,93.41,197322.0,81.4697,81.5304,80.862,81.0964,197322.0
2020-06-12 15:30:00,93.47,93.96,93.28,93.72,142967.0,81.1485,81.5739,80.9835,81.3655,142967.0
2020-06-12 15:40:00,93.73,94.44,93.73,94.44,122916.0,81.3742,81.9906,81.3742,81.9906,122916.0
2020-06-12 15:50:00,94.43,95.12,94.12,94.46,450472.0,81.9819,82.5809,81.7128,82.0079,450472.0
2020-06-15 09:30:00,90.91,91.62,90.87,91.47,93385.0,79.4109,80.0311,79.376,79.9001,93385.0
2020-06-15 09:40:00,91.47,92.34,91.34,92.2,73029.0,79.9001,80.66,79.7865,80.5377,73029.0
2020-06-15 09:50:00,92.2,92.8,92.17,92.59,80091.0,80.5377,81.0618,80.5115,80.8784,80091.0
2020-06-15 10:00:00,92.63,92.76,92.35,92.76,59770.0,80.9133,81.0269,80.6688,81.0269,59770.0
2020-06-15 10:10:00,92.77,93.04,92.43,92.56,41042.0,81.0356,81.2715,80.7386,80.8522,41042.0
2020-06-15 10:20:00,92.52,92.58,92.39,92.43,69335.0,80.8173,80.8697,80.7037,80.7386,69335.0
2020-06-15 10:30:00,92.42,92.75,92.42,92.51,41332.0,80.7299,81.0182,80.7299,80.8085,41332.0
2020-06-15 10:40:00,92.47,92.75,92.26,92.61,42725.0,80.7736,81.0182,80.5901,80.8959,42725.0
2020-06-15 10:50:00,92.55,92.78,92.47,92.49,46570.0,80.8435,81.0444,80.7736,80.791,46570.0
2020-06-15 11:00:00,92.51,93.01,92.41,93.01,70491.0,80.8085,81.2453,80.7212,81.2453,70491.0
2020-06-15 11:10:00,93.02,93.26,92.95,93.02,38041.0,81.254,81.4636,81.1929,81.254,38041.0
2020-06-15 11:20:00,93.03,93.3,92.96,93.0,34724.0,81.2627,81.4986,81.2016,81.2365,34724.0
2020-06-15 11:30:00,93.02,93.1,92.9,92.99,37154.0,81.254,81.3239,81.1492,81.2278,37154.0
2020-06-15 11:40:00,93.02,93.16,92.92,93.16,70512.0,81.254,81.3763,81.1667,81.3763,70512.0
2020-06-15 11:50:00,93.14,93.37,93.01,93.22,30046.0,81.3588,81.5597,81.2453,81.4287,30046.0
2020-06-15 12:00:00,93.21,93.54,93.11,93.48,37438.0,81.42,81.7082,81.3326,81.6558,37438.0
2020-06-15 12:10:00,93.45,93.48,93.15,93.33,45469.0,81.6296,81.6558,81.3676,81.5248,45469.0
2020-06-15 12:20:00,93.3,93.42,93.2,93.21,33400.0,81.4986,81.6034,81.4112,81.42,33400.0
2020-06-15 12:30:00,93.2,93.3,93.04,93.2,40870.0,81.4112,81.4986,81.2715,81.4112,40870.0
2020-06-15 12:40:00,93.17,93.26,93.04,93.21,30995.0,81.385,81.4636,81.2715,81.42,30995.0
2020-06-15 12:50:00,93.22,93.32,93.12,93.31,23724.0,81.4287,81.5161,81.3414,81.5073,23724.0
2020-06-15 13:00:00,93.3,93.34,93.17,93.32,29447.0,81.4986,81.5335,81.385,81.5161,29447.0
2020-06-15 13:10:00,93.33,93.54,93.31,93.44,49060.0,81.5248,81.7082,81.5073,81.6209,49060.0
2020-06-15 13:20:00,93.43,93.55,93.4,93.51,34557.0,81.6121,81.717,81.5859,81.682,34557.0
2020-06-15 13:30:00,93.48,93.53,93.42,93.52,72708.0,81.6558,81.6995,81.6034,81.6908,72708.0
2020-06-15 13:40:00,93.51,93.53,93.43,93.45,58039.0,81.682,81.6995,81.6121,81.6296,58039.0
2020-06-15 13:50:00,93.45,93.7,93.45,93.56,27215.0,81.6296,81.848,81.6296,81.7257,27215.0
2020-06-15 14:00:00,93.64,94.93,93.63,94.79,73597.0,81.7956,82.9224,81.7868,82.8001,73597.0
2020-06-15 14:10:00,94.8,95.1,94.62,95.07,54979.0,82.8089,83.0709,82.6516,83.0447,54979.0
2020-06-15 14:20:00,95.07,95.32,94.95,95.24,48503.0,83.0447,83.2631,82.9399,83.1932,48503.0
2020-06-15 14:30:00,95.29,95.32,94.83,94.89,82951.0,83.2369,83.2631,82.8351,82.8875,82951.0
2020-06-15 14:40:00,94.9,94.94,94.57,94.69,39714.0,82.8962,82.9311,82.6079,82.7128,39714.0
2020-06-15 14:50:00,94.69,94.73,94.22,94.29,39358.0,82.7128,82.7477,82.3022,82.3634,39358.0
2020-06-15 15:00:00,94.31,94.79,94.3,94.61,39822.0,82.3808,82.8001,82.3721,82.6429,39822.0
2020-06-15 15:10:00,94.61,94.69,94.46,94.49,79385.0,82.6429,82.7128,82.5119,82.5381,79385.0
2020-06-15 15:20:00,94.48,94.49,93.95,93.99,66218.0,82.5293,82.5381,82.0664,82.1013,66218.0
2020-06-15 15:30:00,93.98,94.04,93.32,93.66,73929.0,82.0926,82.145,81.5161,81.8131,73929.0
2020-06-15 15:40:00,93.66,94.07,93.51,93.94,97434.0,81.8131,82.1712,81.682,82.0576,97434.0
2020-06-15 15:50:00,93.93,94.45,93.42,94.45,254010.0,82.0489,82.5031,81.6034,82.5031,254010.0
2020-06-16 09:30:00,98.0,98.31,96.93,97.41,107853.0,85.6041,85.8749,84.6694,85.0887,107853.0
2020-06-16 09:40:00,97.43,97.5,96.66,96.76,74011.0,85.1062,85.1673,84.4336,84.5209,74011.0
2020-06-16 09:50:00,96.75,97.14,96.75,97.01,53227.0,84.5122,84.8529,84.5122,84.7393,53227.0
2020-06-16 10:00:00,97.01,97.11,96.74,96.88,38190.0,84.7393,84.8267,84.5035,84.6258,38190.0
2020-06-16 10:10:00,96.86,97.43,96.82,97.43,30102.0,84.6083,85.1062,84.5733,85.1062,30102.0
2020-06-16 10:20:00,97.44,97.66,97.3,97.66,48266.0,85.1149,85.3071,84.9926,85.3071,48266.0
2020-06-16 10:30:00,97.66,97.7,96.87,97.26,105084.0,85.3071,85.342,84.617,84.9577,105084.0
2020-06-16 10:40:00,97.3,97.3,96.8,97.25,45389.0,84.9926,84.9926,84.5559,84.949,45389.0
2020-06-16 10:50:00,97.17,97.21,95.7,95.99,90241.0,84.8791,84.914,83.595,83.8483,90241.0
2020-06-16 11:00:00,95.99,96.74,95.45,96.7,39646.0,83.8483,84.5035,83.3766,84.4685,39646.0
2020-06-16 11:10:00,96.81,97.17,96.3,97.04,34100.0,84.5646,84.8791,84.1191,84.7655,34100.0
2020-06-16 11:20:00,96.98,97.27,96.97,97.14,20074.0,84.7131,84.9664,84.7044,84.8529,20074.0
2020-06-16 11:30:00,97.14,97.54,96.95,97.07,35489.0,84.8529,85.2023,84.6869,84.7917,35489.0
2020-06-16 11:40:00,97.09,97.4,96.95,97.16,16635.0,84.8092,85.08,84.6869,84.8703,16635.0
2020-06-16 11:50:00,97.19,97.29,96.77,96.8,30737.0,84.8965,84.9839,84.5297,84.5559,30737.0
2020-06-16 12:00:00,96.84,96.92,96.25,96.45,29118.0,84.5908,84.6607,84.0754,84.2501,29118.0
2020-06-16 12:10:00,96.45,96.76,96.36,96.65,43140.0,84.2501,84.5209,84.1715,84.4249,43140.0
2020-06-16 12:20:00,96.68,96.88,96.61,96.81,21240.0,84.4511,84.6258,84.3899,84.5646,21240.0
2020-06-16 12:30:00,96.81,97.38,96.81,97.3,21898.0,84.5646,85.0625,84.5646,84.9926,21898.0
2020-06-16 12:40:00,97.31,97.33,96.91,96.96,29265.0,85.0014,85.0188,84.652,84.6956,29265.0
2020-06-16 12:50:00,96.96,97.19,96.89,97.15,21893.0,84.6956,84.8965,84.6345,84.8616,21893.0
2020-06-16 13:00:00,97.19,97.38,96.99,97.06,18881.0,84.8965,85.0625,84.7218,84.783,18881.0
2020-06-16 13:10:00,97.08,97.24,97.01,97.2,14963.0,84.8005,84.9402,84.7393,84.9053,14963.0
2020-06-16 13:20:00,97.21,97.23,97.02,97.15,17539.0,84.914,84.9315,84.7481,84.8616,17539.0
2020-06-16 13:30:00,97.15,97.15,96.65,96.68,20875.0,84.8616,84.8616,84.4249,84.4511,20875.0
2020-06-16 13:40:00,96.67,96.97,96.66,96.92,33667.0,84.4423,84.7044,84.4336,84.6607,33667.0
2020-06-16 13:50:00,96.92,96.99,96.63,96.79,34988.0,84.6607,84.7218,84.4074,84.5471,34988.0
2020-06-16 14:00:00,96.78,97.03,96.76,96.99,31065.0,84.5384,84.7568,84.5209,84.7218,31065.0
2020-06-16 14:10:00,97.0,97.31,96.87,97.16,30361.0,84.7306,85.0014,84.617,84.8703,30361.0
2020-06-16 14:20:00,97.14,97.21,96.44,96.87,41489.0,84.8529,84.914,84.2414,84.617,41489.0
2020-06-16 14:30:00,96.94,97.18,96.94,97.11,29473.0,84.6782,84.8878,84.6782,84.8267,29473.0
2020-06-16 14:40:00,97.09,97.16,96.88,97.14,49708.0,84.8092,84.8703,84.6258,84.8529,49708.0
2020-06-16 14:50:00,97.15,97.3,97.02,97.13,20828.0,84.8616,84.9926,84.7481,84.8441,20828.0
2020-06-16 15:00:00,97.13,97.26,96.5,96.58,35980.0,84.8441,84.9577,84.2938,84.3637,35980.0
2020-06-16 15:10:00,96.57,96.66,96.07,96.16,47496.0,84.355,84.4336,83.9182,83.9968,47496.0
2020-06-16 15:20:00,96.17,96.73,96.17,96.67,67511.0,84.0056,84.4947,84.0056,84.4423,67511.0
2020-06-16 15:30:00,96.67,97.07,96.56,96.81,74905.0,84.4423,84.7917,84.3462,84.5646,74905.0
2020-06-16 15:40:00,96.82,96.94,96.34,96.49,106549.0,84.5733,84.6782,84.1541,84.2851,106549.0
2020-06-16 15:50:00,96.51,96.97,96.0,96.88,406211.0,84.3026,84.7044,83.8571,84.6258,406211.0
2020-06-17 09:30:00,97.99,97.99,96.25,96.39,73197.0,85.5954,85.5954,84.0754,84.1977,73197.0
2020-06-17 09:40:00,96.32,96.86,96.17,96.79,29409.0,84.1366,84.6083,84.0056,84.5471,29409.0
2020-06-17 09:50:00,96.79,97.07,96.59,97.0,40905.0,84.5471,84.7917,84.3724,84.7306,40905.0
2020-06-17 10:00:00,97.0,97.03,96.52,96.8,30705.0,84.7306,84.7568,84.3113,84.5559,30705.0
2020-06-17 10:10:00,96.78,96.94,96.47,96.5,30683.0,84.5384,84.6782,84.2676,84.2938,30683.0
2020-06-17 10:20:00,96.56,96.69,96.28,96.33,55795.0,84.3462,84.4598,84.1017,84.1453,55795.0
2020-06-17 10:30:00,96.26,96.52,96.17,96.34,35142.0,84.0842,84.3113,84.0056,84.1541,35142.0
2020-06-17 10:40:00,96.37,96.53,96.26,96.44,10973.0,84.1803,84.32,84.0842,84.2414,10973.0
2020-06-17 10:50:00,96.39,96.89,96.3,96.63,30578.0,84.1977,84.6345,84.1191,84.4074,30578.0
2020-06-17 11:00:00,96.66,96.7,96.23,96.35,32564.0,84.4336,84.4685,84.058,84.1628,32564.0
2020-06-17 11:10:00,96.34,96.43,96.06,96.19,36434.0,84.1541,84.2327,83.9095,84.023,36434.0
2020-06-17 11:20:00,96.2,96.27,95.86,96.23,49395.0,84.0318,84.0929,83.7348,84.058,49395.0
2020-06-17 11:30:00,96.2,96.57,96.16,96.36,25829.0,84.0318,84.355,83.9968,84.1715,25829.0
2020-06-17 11:40:00,96.38,96.51,96.36,96.4,43689.0,84.189,84.3026,84.1715,84.2065,43689.0
2020-06-17 11:50:00,96.4,96.85,96.35,96.84,19585.0,84.2065,84.5996,84.1628,84.5908,19585.0
2020-06-17 12:00:00,96.82,96.84,96.58,96.78,17745.0,84.5733,84.5908,84.3637,84.5384,17745.0
2020-06-17 12:10:00,96.83,96.85,96.54,96.58,14682.0,84.5821,84.5996,84.3288,84.3637,14682.0
2020-06-17 12:20:00,96.61,96.77,96.54,96.69,14286.0,84.3899,84.5297,84.3288,84.4598,14286.0
2020-06-17 12:30:00,96.7,97.0,96.7,96.77,25905.0,84.4685,84.7306,84.4685,84.5297,25905.0
2020-06-17 12:40:00,96.76,96.77,96.6,96.65,23278.0,84.5209,84.5297,84.3812,84.4249,23278.0
2020-06-17 12:50:00,96.62,96.65,96.44,96.62,19781.0,84.3986,84.4249,84.2414,84.3986,19781.0
2020-06-17 13:00:00,96.61,96.92,96.59,96.9,22936.0,84.3899,84.6607,84.3724,84.6432,22936.0
2020-06-17 13:10:00,96.89,97.05,96.86,97.05,17821.0,84.6345,84.7743,84.6083,84.7743,17821.0
2020-06-17 13:20:00,97.09,97.47,97.07,97.4,46608.0,84.8092,85.1411,84.7917,85.08,46608.0
2020-06-17 13:30:00,97.31,97.49,97.22,97.35,19500.0,85.0014,85.1586,84.9228,85.0363,19500.0
2020-06-17 13:40:00,97.34,97.36,97.19,97.26,12470.0,85.0276,85.045,84.8965,84.9577,12470.0
2020-06-17 13:50:00,97.26,97.38,97.19,97.19,29845.0,84.9577,85.0625,84.8965,84.8965,29845.0
2020-06-17 14:00:00,97.2,97.26,97.06,97.22,28329.0,84.9053,84.9577,84.783,84.9228,28329.0
2020-06-17 14:10:00,97.2,97.26,97.05,97.14,26554.0,84.9053,84.9577,84.7743,84.8529,26554.0
2020-06-17 14:20:00,97.16,97.42,97.13,97.34,33672.0,84.8703,85.0975,84.8441,85.0276,33672.0
2020-06-17 14:30:00,97.35,97.37,97.17,97.28,23485.0,85.0363,85.0538,84.8791,84.9752,23485.0
2020-06-17 14:40:00,97.29,97.44,97.22,97.32,21536.0,84.9839,85.1149,84.9228,85.0101,21536.0
2020-06-17 14:50:00,97.31,97.44,97.11,97.11,28469.0,85.0014,85.1149,84.8267,84.8267,28469.0
2020-06-17 15:00:00,97.09,97.14,96.97,97.07,42238.0,84.8092,84.8529,84.7044,84.7917,42238.0
2020-06-17 15:10:00,97.1,97.11,96.9,96.94,31873.0,84.8179,84.8267,84.6432,84.6782,31873.0
2020-06-17 15:20:00,96.95,96.96,96.5,96.56,36799.0,84.6869,84.6956,84.2938,84.3462,36799.0
2020-06-17 15:30:00,96.57,96.93,96.47,96.8,40487.0,84.355,84.6694,84.2676,84.5559,40487.0
2020-06-17 15:40:00,96.79,96.82,96.62,96.7,69717.0,84.5471,84.5733,84.3986,84.4685,69717.0
2020-06-17 15:50:00,96.68,96.81,96.52,96.69,156093.0,84.4511,84.5646,84.3113,84.4598,156093.0
2020-06-18 09:30:00,95.5,95.85,95.09,95.85,66307.0,83.4203,83.726,83.0622,83.726,66307.0
2020-06-18 09:40:00,95.8,95.89,95.17,95.31,35218.0,83.6824,83.761,83.1321,83.2543,35218.0
2020-06-18 09:50:00,95.32,95.68,95.18,95.39,25977.0,83.2631,83.5775,83.1408,83.3242,25977.0
2020-06-18 10:00:00,95.4,95.65,95.1,95.48,30827.0,83.333,83.5513,83.0709,83.4028,30827.0
2020-06-18 10:10:00,95.44,95.52,95.12,95.14,21198.0,83.3679,83.4378,83.0884,83.1058,21198.0
2020-06-18 10:20:00,95.15,95.26,94.74,94.8,36506.0,83.1146,83.2107,82.7564,82.8089,36506.0
2020-06-18 10:30:00,94.81,95.1,94.62,94.99,32363.0,82.8176,83.0709,82.6516,82.9748,32363.0
2020-06-18 10:40:00,94.97,95.2,94.82,95.07,19651.0,82.9574,83.1583,82.8263,83.0447,19651.0
2020-06-18 10:50:00,95.08,95.35,94.71,95.32,29957.0,83.0534,83.2893,82.7302,83.2631,29957.0
2020-06-18 11:00:00,95.34,95.38,95.12,95.18,24104.0,83.2806,83.3155,83.0884,83.1408,24104.0
2020-06-18 11:10:00,95.16,95.44,95.08,95.38,24796.0,83.1233,83.3679,83.0534,83.3155,24796.0
2020-06-18 11:20:00,95.35,95.41,95.21,95.31,19155.0,83.2893,83.3417,83.167,83.2543,19155.0
2020-06-18 11:30:00,95.32,95.55,95.32,95.37,28309.0,83.2631,83.464,83.2631,83.3068,28309.0
2020-06-18 11:40:00,95.3,95.49,95.19,95.3,23925.0,83.2456,83.4116,83.1495,83.2456,23925.0
2020-06-18 11:50:00,95.28,95.43,95.2,95.29,28762.0,83.2281,83.3592,83.1583,83.2369,28762.0
2020-06-18 12:00:00,95.28,95.31,95.1,95.28,14922.0,83.2281,83.2543,83.0709,83.2281,14922.0
2020-06-18 12:10:00,95.29,95.34,95.08,95.13,16101.0,83.2369,83.2806,83.0534,83.0971,16101.0
2020-06-18 12:20:00,95.12,95.21,94.94,94.94,19261.0,83.0884,83.167,82.9311,82.9311,19261.0
2020-06-18 12:30:00,94.94,94.97,94.59,94.63,48996.0,82.9311,82.9574,82.6254,82.6604,48996.0
2020-06-18 12:40:00,94.63,94.82,94.56,94.76,25524.0,82.6604,82.8263,82.5992,82.7739,25524.0
2020-06-18 12:50:00,94.76,94.89,94.74,94.89,27592.0,82.7739,82.8875,82.7564,82.8875,27592.0
2020-06-18 13:00:00,94.89,95.28,94.84,95.25,24181.0,82.8875,83.2281,82.8438,83.2019,24181.0
2020-06-18 13:10:00,95.28,95.3,95.07,95.25,18479.0,83.2281,83.2456,83.0447,83.2019,18479.0
2020-06-18 13:20:00,95.26,95.3,95.14,95.3,26316.0,83.2107,83.2456,83.1058,83.2456,26316.0
2020-06-18 13:30:00,95.3,95.41,95.23,95.39,24170.0,83.2456,83.3417,83.1845,83.3242,24170.0
2020-06-18 13:40:00,95.38,95.5,95.33,95.42,27230.0,83.3155,83.4203,83.2718,83.3504,27230.0
2020-06-18 13:50:00,95.43,95.56,95.4,95.47,22390.0,83.3592,83.4727,83.333,83.3941,22390.0
2020-06-18 14:00:00,95.47,95.48,95.0,95.04,56493.0,83.3941,83.4028,82.9836,83.0185,56493.0
2020-06-18 14:10:00,95.04,95.25,94.95,95.24,38902.0,83.0185,83.2019,82.9399,83.1932,38902.0
2020-06-18 14:20:00,95.24,95.37,95.23,95.28,18100.0,83.1932,83.3068,83.1845,83.2281,18100.0
2020-06-18 14:30:00,95.29,95.54,95.22,95.39,29764.0,83.2369,83.4553,83.1757,83.3242,29764.0
2020-06-18 14:40:00,95.4,95.41,95.22,95.25,23418.0,83.333,83.3417,83.1757,83.2019,23418.0
2020-06-18 14:50:00,95.25,95.45,95.17,95.18,30587.0,83.2019,83.3766,83.1321,83.1408,30587.0
2020-06-18 15:00:00,95.17,95.18,94.97,95.16,28202.0,83.1321,83.1408,82.9574,83.1233,28202.0
2020-06-18 15:10:00,95.15,95.17,94.83,95.12,33175.0,83.1146,83.1321,82.8351,83.0884,33175.0
2020-06-18 15:20:00,95.11,95.11,94.91,94.96,39482.0,83.0796,83.0796,82.9049,82.9486,39482.0
2020-06-18 15:30:00,94.97,95.15,94.91,94.97,72701.0,82.9574,83.1146,82.9049,82.9574,72701.0
2020-06-18 15:40:00,94.97,94.97,94.64,94.81,74013.0,82.9574,82.9574,82.6691,82.8176,74013.0
2020-06-18 15:50:00,94.84,95.17,94.6,95.12,274021.0,82.8438,83.1321,82.6342,83.0884,274021.0
2020-06-19 09:30:00,96.68,96.68,95.37,95.66,1039216.0,84.4511,84.4511,83.3068,83.5601,1039216.0
2020-06-19 09:40:00,95.58,95.58,94.96,95.4,24073.0,83.4902,83.4902,82.9486,83.333,24073.0
2020-06-19 09:50:00,95.44,95.54,95.03,95.06,29724.0,83.3679,83.4553,83.0098,83.036,29724.0
2020-06-19 10:00:00,95.09,95.27,94.79,95.11,42212.0,83.0622,83.2194,82.8001,83.0796,42212.0
2020-06-19 10:10:00,95.08,95.09,94.74,95.01,23321.0,83.0534,83.0622,82.7564,82.9923,23321.0
2020-06-19 10:20:00,95.03,95.2,94.89,95.08,34944.0,83.0098,83.1583,82.8875,83.0534,34944.0
2020-06-19 10:30:00,95.08,95.1,94.74,94.86,44408.0,83.0534,83.0709,82.7564,82.8613,44408.0
2020-06-19 10:40:00,94.87,94.87,94.51,94.8,32237.0,82.87,82.87,82.5555,82.8089,32237.0
2020-06-19 10:50:00,94.79,94.84,94.55,94.61,27870.0,82.8001,82.8438,82.5905,82.6429,27870.0
2020-06-19 11:00:00,94.6,94.87,94.47,94.79,17179.0,82.6342,82.87,82.5206,82.8001,17179.0
2020-06-19 11:10:00,94.8,94.93,94.65,94.71,34448.0,82.8089,82.9224,82.6778,82.7302,34448.0
2020-06-19 11:20:00,94.69,94.69,94.46,94.59,39223.0,82.7128,82.7128,82.5119,82.6254,39223.0
2020-06-19 11:30:00,94.61,94.73,94.49,94.64,33901.0,82.6429,82.7477,82.5381,82.6691,33901.0
2020-06-19 11:40:00,94.66,94.92,94.61,94.84,31825.0,82.6866,82.9137,82.6429,82.8438,31825.0
2020-06-19 11:50:00,94.86,95.05,94.84,94.88,23230.0,82.8613,83.0272,82.8438,82.8787,23230.0
2020-06-19 12:00:00,94.89,94.89,94.49,94.59,41862.0,82.8875,82.8875,82.5381,82.6254,41862.0
2020-06-19 12:10:00,94.59,94.63,93.67,93.7,52322.0,82.6254,82.6604,81.8218,81.848,52322.0
2020-06-19 12:20:00,93.67,93.96,93.54,93.94,50875.0,81.8218,82.0751,81.7082,82.0576,50875.0
2020-06-19 12:30:00,93.94,94.11,93.9,93.95,47977.0,82.0576,82.2061,82.0227,82.0664,47977.0
2020-06-19 12:40:00,93.98,94.13,93.88,94.03,38318.0,82.0926,82.2236,82.0052,82.1363,38318.0
2020-06-19 12:50:00,94.04,94.56,94.0,94.53,37009.0,82.145,82.5992,82.11,82.573,37009.0
2020-06-19 13:00:00,94.51,94.57,94.25,94.52,24018.0,82.5555,82.6079,82.3284,82.5643,24018.0
2020-06-19 13:10:00,94.52,94.67,94.38,94.45,22781.0,82.5643,82.6953,82.442,82.5031,22781.0
2020-06-19 13:20:00,94.44,94.57,94.27,94.51,27320.0,82.4944,82.6079,82.3459,82.5555,27320.0
2020-06-19 13:30:00,94.48,94.55,94.29,94.5,28465.0,82.5293,82.5905,82.3634,82.5468,28465.0
2020-06-19 13:40:00,94.47,94.76,94.4,94.47,34308.0,82.5206,82.7739,82.4595,82.5206,34308.0
2020-06-19 13:50:00,94.5,94.52,94.14,94.16,28320.0,82.5468,82.5643,82.2323,82.2498,28320.0
2020-06-19 14:00:00,94.19,94.53,94.04,94.18,57967.0,82.276,82.573,82.145,82.2673,57967.0
2020-06-19 14:10:00,94.18,94.29,93.73,93.73,69840.0,82.2673,82.3634,81.8742,81.8742,69840.0
2020-06-19 14:20:00,93.74,93.95,93.53,93.54,57241.0,81.8829,82.0664,81.6995,81.7082,57241.0
2020-06-19 14:30:00,93.55,93.89,93.39,93.78,69920.0,81.717,82.014,81.5772,81.9179,69920.0
2020-06-19 14:40:00,93.77,94.17,93.69,94.03,51994.0,81.9091,82.2585,81.8393,82.1363,51994.0
2020-06-19 14:50:00,94.06,94.61,94.06,94.48,47002.0,82.1625,82.6429,82.1625,82.5293,47002.0
2020-06-19 15:00:00,94.48,94.55,94.18,94.19,49963.0,82.5293,82.5905,82.2673,82.276,49963.0
2020-06-19 15:10:00,94.2,94.76,94.1,94.75,75602.0,82.2847,82.7739,82.1974,82.7652,75602.0
2020-06-19 15:20:00,94.77,94.86,94.5,94.5,68310.0,82.7827,82.8613,82.5468,82.5468,68310.0
2020-06-19 15:30:00,94.5,94.74,94.39,94.43,127415.0,82.5468,82.7564,82.4507,82.4857,127415.0
2020-06-19 15:40:00,94.42,94.63,93.56,93.76,313985.0,82.4769,82.6604,81.7257,81.9004,313985.0
2020-06-19 15:50:00,93.68,93.74,91.65,92.03,1275650.0,81.8305,81.8829,80.0573,80.3892,1275650.0
2020-06-22 09:30:00,91.82,91.82,89.92,90.34,146913.0,80.2058,80.2058,78.5461,78.913,146913.0
2020-06-22 09:40:00,90.24,91.18,90.05,90.95,87288.0,78.8256,79.6467,78.6597,79.4458,87288.0
2020-06-22 09:50:00,90.92,91.55,90.92,91.36,110300.0,79.4196,79.9699,79.4196,79.804,110300.0
2020-06-22 10:00:00,91.42,91.9,91.32,91.84,50099.0,79.8564,80.2757,79.769,80.2233,50099.0
2020-06-22 10:10:00,91.84,92.02,91.48,91.65,53898.0,80.2233,80.3805,79.9088,80.0573,53898.0
2020-06-22 10:20:00,91.67,92.34,91.46,92.33,62562.0,80.0748,80.66,79.8913,80.6513,62562.0
2020-06-22 10:30:00,92.37,92.42,91.87,91.87,48471.0,80.6862,80.7299,80.2495,80.2495,48471.0
2020-06-22 10:40:00,91.88,91.98,91.64,91.74,89132.0,80.2582,80.3456,80.0486,80.1359,89132.0
2020-06-22 10:50:00,91.74,92.17,91.74,92.0,37133.0,80.1359,80.5115,80.1359,80.363,37133.0
2020-06-22 11:00:00,91.93,92.06,91.81,91.87,20116.0,80.3019,80.4154,80.1971,80.2495,20116.0
2020-06-22 11:10:00,91.89,92.15,91.84,92.0,21358.0,80.2669,80.4941,80.2233,80.363,21358.0
2020-06-22 11:20:00,92.01,92.09,91.91,91.98,26200.0,80.3718,80.4416,80.2844,80.3456,26200.0
2020-06-22 11:30:00,92.01,92.09,91.81,91.96,34234.0,80.3718,80.4416,80.1971,80.3281,34234.0
2020-06-22 11:40:00,91.98,92.01,91.77,91.78,20784.0,80.3456,80.3718,80.1621,80.1709,20784.0
2020-06-22 11:50:00,91.8,91.9,91.65,91.67,24411.0,80.1883,80.2757,80.0573,80.0748,24411.0
2020-06-22 12:00:00,91.69,92.13,91.69,92.08,22836.0,80.0922,80.4766,80.0922,80.4329,22836.0
2020-06-22 12:10:00,92.08,92.16,91.97,92.15,34677.0,80.4329,80.5028,80.3368,80.4941,34677.0
2020-06-22 12:20:00,92.13,92.18,91.86,91.92,26236.0,80.4766,80.5203,80.2407,80.2931,26236.0
2020-06-22 12:30:00,91.94,92.0,91.83,91.84,22255.0,80.3106,80.363,80.2145,80.2233,22255.0
2020-06-22 12:40:00,91.85,92.16,91.79,92.1,22135.0,80.232,80.5028,80.1796,80.4504,22135.0
2020-06-22 12:50:00,92.09,92.16,91.98,92.02,20681.0,80.4416,80.5028,80.3456,80.3805,20681.0
2020-06-22 13:00:00,92.03,92.24,91.98,92.1,29347.0,80.3892,80.5727,80.3456,80.4504,29347.0
2020-06-22 13:10:00,92.11,92.11,91.96,92.09,21404.0,80.4591,80.4591,80.3281,80.4416,21404.0
2020-06-22 13:20:00,92.11,92.2,91.94,91.95,30161.0,80.4591,80.5377,80.3106,80.3193,30161.0
2020-06-22 13:30:00,91.94,92.15,91.94,92.05,31616.0,80.3106,80.4941,80.3106,80.4067,31616.0
2020-06-22 13:40:00,92.06,92.29,91.99,92.23,38822.0,80.4154,80.6163,80.3543,80.5639,38822.0
2020-06-22 13:50:00,92.24,92.33,92.12,92.16,29238.0,80.5727,80.6513,80.4678,80.5028,29238.0
2020-06-22 14:00:00,92.15,92.15,91.83,91.93,29834.0,80.4941,80.4941,80.2145,80.3019,29834.0
2020-06-22 14:10:00,91.94,92.01,91.86,91.99,19192.0,80.3106,80.3718,80.2407,80.3543,19192.0
2020-06-22 14:20:00,91.99,92.1,91.95,92.02,24951.0,80.3543,80.4504,80.3193,80.3805,24951.0
2020-06-22 14:30:00,92.03,92.31,91.97,92.2,38292.0,80.3892,80.6338,80.3368,80.5377,38292.0
2020-06-22 14:40:00,92.19,92.34,92.16,92.27,28770.0,80.529,80.66,80.5028,80.5989,28770.0
2020-06-22 14:50:00,92.28,92.43,92.19,92.35,31615.0,80.6076,80.7386,80.529,80.6688,31615.0
2020-06-22 15:00:00,92.35,92.36,92.14,92.14,36916.0,80.6688,80.6775,80.4853,80.4853,36916.0
2020-06-22 15:10:00,92.17,92.23,91.8,91.95,45972.0,80.5115,80.5639,80.1883,80.3193,45972.0
2020-06-22 15:20:00,91.88,92.01,91.73,91.86,40255.0,80.2582,80.3718,80.1272,80.2407,40255.0
2020-06-22 15:30:00,91.87,92.35,91.84,92.35,101288.0,80.2495,80.6688,80.2233,80.6688,101288.0
2020-06-22 15:40:00,92.35,92.61,92.25,92.41,131826.0,80.6688,80.8959,80.5814,80.7212,131826.0
2020-06-22 15:50:00,92.44,92.64,92.25,92.56,229718.0,80.7474,80.9221,80.5814,80.8522,229718.0
2020-06-23 09:30:00,93.61,93.83,92.58,92.7,76600.0,81.7694,81.9616,80.8697,80.9745,76600.0
2020-06-23 09:40:00,92.72,92.76,92.15,92.22,48618.0,80.992,81.0269,80.4941,80.5552,48618.0
2020-06-23 09:50:00,92.22,92.34,91.74,91.83,39643.0,80.5552,80.66,80.1359,80.2145,39643.0
2020-06-23 10:00:00,91.88,92.12,91.8,92.05,36002.0,80.2582,80.4678,80.1883,80.4067,36002.0
2020-06-23 10:10:00,92.09,92.37,91.88,91.99,39706.0,80.4416,80.6862,80.2582,80.3543,39706.0
2020-06-23 10:20:00,91.99,92.0,91.66,91.74,20930.0,80.3543,80.363,80.066,80.1359,20930.0
2020-06-23 10:30:00,91.75,91.92,91.59,91.92,43063.0,80.1446,80.2931,80.0049,80.2931,43063.0
2020-06-23 10:40:00,91.9,91.92,91.4,91.69,46452.0,80.2757,80.2931,79.8389,80.0922,46452.0
2020-06-23 10:50:00,91.68,91.76,91.41,91.69,26869.0,80.0835,80.1534,79.8477,80.0922,26869.0
2020-06-23 11:00:00,91.67,91.98,91.54,91.88,33256.0,80.0748,80.3456,79.9612,80.2582,33256.0
2020-06-23 11:10:00,91.88,91.93,91.66,91.72,26922.0,80.2582,80.3019,80.066,80.1184,26922.0
2020-06-23 11:20:00,91.75,92.03,91.66,91.88,28662.0,80.1446,80.3892,80.066,80.2582,28662.0
2020-06-23 11:30:00,91.9,92.02,91.72,91.77,13662.0,80.2757,80.3805,80.1184,80.1621,13662.0
2020-06-23 11:40:00,91.79,91.95,91.57,91.58,21670.0,80.1796,80.3193,79.9874,79.9962,21670.0
2020-06-23 11:50:00,91.58,91.73,91.41,91.63,16253.0,79.9962,80.1272,79.8477,80.0398,16253.0
2020-06-23 12:00:00,91.64,91.73,91.64,91.71,13470.0,80.0486,80.1272,80.0486,80.1097,13470.0
2020-06-23 12:10:00,91.71,91.9,91.68,91.81,22897.0,80.1097,80.2757,80.0835,80.1971,22897.0
2020-06-23 12:20:00,91.81,91.89,91.7,91.8,20930.0,80.1971,80.2669,80.101,80.1883,20930.0
2020-06-23 12:30:00,91.8,91.85,91.56,91.59,30875.0,80.1883,80.232,79.9787,80.0049,30875.0
2020-06-23 12:40:00,91.56,91.57,91.43,91.53,20371.0,79.9787,79.9874,79.8651,79.9525,20371.0
2020-06-23 12:50:00,91.54,91.54,91.35,91.35,16661.0,79.9612,79.9612,79.7952,79.7952,16661.0
2020-06-23 13:00:00,91.36,91.39,91.26,91.33,19126.0,79.804,79.8302,79.7166,79.7778,19126.0
2020-06-23 13:10:00,91.36,91.45,91.29,91.35,15680.0,79.804,79.8826,79.7428,79.7952,15680.0
2020-06-23 13:20:00,91.35,91.51,91.35,91.46,13161.0,79.7952,79.935,79.7952,79.8913,13161.0
2020-06-23 13:30:00,91.43,91.49,91.35,91.45,19230.0,79.8651,79.9175,79.7952,79.8826,19230.0
2020-06-23 13:40:00,91.46,91.48,91.37,91.45,56645.0,79.8913,79.9088,79.8127,79.8826,56645.0
2020-06-23 13:50:00,91.46,91.62,91.38,91.59,30332.0,79.8913,80.0311,79.8214,80.0049,30332.0
2020-06-23 14:00:00,91.59,91.59,91.38,91.51,37954.0,80.0049,80.0049,79.8214,79.935,37954.0
2020-06-23 14:10:00,91.56,91.59,91.44,91.55,14753.0,79.9787,80.0049,79.8739,79.9699,14753.0
2020-06-23 14:20:00,91.55,91.72,91.55,91.66,19468.0,79.9699,80.1184,79.9699,80.066,19468.0
2020-06-23 14:30:00,91.66,91.81,91.66,91.77,16649.0,80.066,80.1971,80.066,80.1621,16649.0
2020-06-23 14:40:00,91.78,91.79,91.53,91.53,20818.0,80.1709,80.1796,79.9525,79.9525,20818.0
2020-06-23 14:50:00,91.54,91.76,91.49,91.7,28738.0,79.9612,80.1534,79.9175,80.101,28738.0
2020-06-23 15:00:00,91.69,91.72,91.53,91.7,31167.0,80.0922,80.1184,79.9525,80.101,31167.0
2020-06-23 15:10:00,91.71,91.82,91.69,91.7,34555.0,80.1097,80.2058,80.0922,80.101,34555.0
2020-06-23 15:20:00,91.69,91.74,91.53,91.62,31627.0,80.0922,80.1359,79.9525,80.0311,31627.0
2020-06-23 15:30:00,91.62,91.8,91.62,91.74,49518.0,80.0311,80.1883,80.0311,80.1359,49518.0
2020-06-23 15:40:00,91.75,91.86,91.62,91.69,56878.0,80.1446,80.2407,80.0311,80.0922,56878.0
2020-06-23 15:50:00,91.67,91.67,91.27,91.44,228790.0,80.0748,80.0748,79.7254,79.8739,228790.0
2020-06-24 09:30:00,90.02,91.28,90.0,91.27,86888.0,78.6335,79.7341,78.616,79.7254,86888.0
2020-06-24 09:40:00,91.24,91.56,91.13,91.44,41353.0,79.6992,79.9787,79.6031,79.8739,41353.0
2020-06-24 09:50:00,91.47,91.55,91.24,91.3,31497.0,79.9001,79.9699,79.6992,79.7516,31497.0
2020-06-24 10:00:00,91.33,91.58,91.18,91.25,30215.0,79.7778,79.9962,79.6467,79.7079,30215.0
2020-06-24 10:10:00,91.13,91.52,90.96,91.24,24472.0,79.6031,79.9437,79.4546,79.6992,24472.0
2020-06-24 10:20:00,91.25,91.43,91.02,91.02,23895.0,79.7079,79.8651,79.507,79.507,23895.0
2020-06-24 10:30:00,90.97,91.06,90.06,90.07,60646.0,79.4633,79.5419,78.6684,78.6771,60646.0
2020-06-24 10:40:00,90.08,90.29,90.02,90.28,59553.0,78.6859,78.8693,78.6335,78.8606,59553.0
2020-06-24 10:50:00,90.29,90.29,89.89,90.23,50176.0,78.8693,78.8693,78.5199,78.8169,50176.0
2020-06-24 11:00:00,90.18,90.27,89.53,89.57,36616.0,78.7732,78.8519,78.2055,78.2404,36616.0
2020-06-24 11:10:00,89.58,89.66,89.14,89.2,38490.0,78.2491,78.319,77.8648,77.9172,38490.0
2020-06-24 11:20:00,89.18,89.33,89.01,89.16,61010.0,77.8997,78.0308,77.7512,77.8823,61010.0
2020-06-24 11:30:00,89.15,89.17,88.31,88.33,35947.0,77.8735,77.891,77.1398,77.1572,35947.0
2020-06-24 11:40:00,88.33,88.43,87.93,87.95,50803.0,77.1572,77.2446,76.8078,76.8253,50803.0
2020-06-24 11:50:00,87.99,88.47,87.99,88.46,51719.0,76.8602,77.2795,76.8602,77.2708,51719.0
2020-06-24 12:00:00,88.47,88.77,88.29,88.44,48613.0,77.2795,77.5416,77.1223,77.2533,48613.0
2020-06-24 12:10:00,88.46,88.98,88.36,88.97,37330.0,77.2708,77.725,77.1834,77.7163,37330.0
2020-06-24 12:20:00,88.98,89.11,88.86,88.96,39611.0,77.725,77.8386,77.6202,77.7076,39611.0
2020-06-24 12:30:00,88.96,88.98,88.73,88.76,43022.0,77.7076,77.725,77.5066,77.5328,43022.0
2020-06-24 12:40:00,88.75,89.28,88.73,89.04,39472.0,77.5241,77.9871,77.5066,77.7774,39472.0
2020-06-24 12:50:00,89.04,89.12,88.89,89.01,25193.0,77.7774,77.8473,77.6464,77.7512,25193.0
2020-06-24 13:00:00,88.98,89.05,88.83,88.87,24382.0,77.725,77.7862,77.594,77.6289,24382.0
2020-06-24 13:10:00,88.88,89.05,88.66,88.94,30682.0,77.6377,77.7862,77.4455,77.6901,30682.0
2020-06-24 13:20:00,88.92,88.92,88.48,88.5,23742.0,77.6726,77.6726,77.2883,77.3057,23742.0
2020-06-24 13:30:00,88.5,88.51,88.25,88.38,33192.0,77.3057,77.3145,77.0874,77.2009,33192.0
2020-06-24 13:40:00,88.36,88.54,88.15,88.47,27345.0,77.1834,77.3407,77.0,77.2795,27345.0
2020-06-24 13:50:00,88.48,88.63,88.4,88.48,44651.0,77.2883,77.4193,77.2184,77.2883,44651.0
2020-06-24 14:00:00,88.5,88.65,88.17,88.56,48315.0,77.3057,77.4368,77.0175,77.3581,48315.0
2020-06-24 14:10:00,88.55,88.69,88.38,88.61,33062.0,77.3494,77.4717,77.2009,77.4018,33062.0
2020-06-24 14:20:00,88.62,88.87,88.62,88.83,36657.0,77.4106,77.6289,77.4106,77.594,36657.0
2020-06-24 14:30:00,88.81,88.93,88.44,88.52,32152.0,77.5765,77.6813,77.2533,77.3232,32152.0
2020-06-24 14:40:00,88.54,88.62,88.27,88.42,27969.0,77.3407,77.4106,77.1048,77.2359,27969.0
2020-06-24 14:50:00,88.42,88.49,88.19,88.33,42029.0,77.2359,77.297,77.0349,77.1572,42029.0
2020-06-24 15:00:00,88.34,88.76,88.34,88.46,52229.0,77.166,77.5328,77.166,77.2708,52229.0
2020-06-24 15:10:00,88.46,89.06,88.35,88.96,47463.0,77.2708,77.7949,77.1747,77.7076,47463.0
2020-06-24 15:20:00,88.98,89.03,88.73,88.73,41731.0,77.725,77.7687,77.5066,77.5066,41731.0
2020-06-24 15:30:00,88.75,89.06,88.74,88.96,70490.0,77.5241,77.7949,77.5154,77.7076,70490.0
2020-06-24 15:40:00,88.95,89.75,88.94,89.71,116566.0,77.6988,78.3976,77.6901,78.3627,116566.0
2020-06-24 15:50:00,89.73,89.98,89.48,89.81,540468.0,78.3802,78.5985,78.1618,78.45,540468.0
2020-06-25 09:30:00,89.75,89.85,89.29,89.62,71762.0,78.3976,78.485,77.9958,78.2841,71762.0
2020-06-25 09:40:00,89.65,89.65,88.9,89.11,25881.0,78.3103,78.3103,77.6551,77.8386,25881.0
2020-06-25 09:50:00,89.13,89.43,88.93,88.93,40932.0,77.856,78.1181,77.6813,77.6813,40932.0
2020-06-25 10:00:00,88.97,89.49,88.83,88.89,58246.0,77.7163,78.1705,77.594,77.6464,58246.0
2020-06-25 10:10:00,88.86,89.6,88.86,89.33,60420.0,77.6202,78.2666,77.6202,78.0308,60420.0
2020-06-25 10:20:00,89.34,90.0,89.34,89.88,32636.0,78.0395,78.616,78.0395,78.5112,32636.0
2020-06-25 10:30:00,89.87,89.95,89.42,89.42,30374.0,78.5024,78.5723,78.1094,78.1094,30374.0
2020-06-25 10:40:00,89.43,89.83,89.39,89.75,23705.0,78.1181,78.4675,78.0832,78.3976,23705.0
2020-06-25 10:50:00,89.72,89.99,89.56,89.92,32032.0,78.3714,78.6073,78.2317,78.5461,32032.0
2020-06-25 11:00:00,89.89,89.91,89.58,89.82,30726.0,78.5199,78.5374,78.2491,78.4588,30726.0
2020-06-25 11:10:00,89.81,90.05,89.67,90.0,25325.0,78.45,78.6597,78.3277,78.616,25325.0
2020-06-25 11:20:00,89.98,90.02,89.86,89.89,20474.0,78.5985,78.6335,78.4937,78.5199,20474.0
2020-06-25 11:30:00,89.9,89.96,89.48,89.66,44427.0,78.5287,78.5811,78.1618,78.319,44427.0
2020-06-25 11:40:00,89.63,89.74,89.4,89.64,47942.0,78.2928,78.3889,78.0919,78.3015,47942.0
2020-06-25 11:50:00,89.69,89.7,89.55,89.62,25449.0,78.3452,78.3539,78.2229,78.2841,25449.0
2020-06-25 12:00:00,89.65,89.79,89.53,89.57,25198.0,78.3103,78.4326,78.2055,78.2404,25198.0
2020-06-25 12:10:00,89.59,89.78,89.58,89.65,24096.0,78.2579,78.4238,78.2491,78.3103,24096.0
2020-06-25 12:20:00,89.66,89.77,89.58,89.6,27176.0,78.319,78.4151,78.2491,78.2666,27176.0
2020-06-25 12:30:00,89.65,89.94,89.57,89.8,38629.0,78.3103,78.5636,78.2404,78.4413,38629.0
2020-06-25 12:40:00,89.81,90.08,89.81,89.97,26115.0,78.45,78.6859,78.45,78.5898,26115.0
2020-06-25 12:50:00,89.94,90.03,89.87,89.89,16615.0,78.5636,78.6422,78.5024,78.5199,16615.0
2020-06-25 13:00:00,89.85,89.93,89.79,89.84,19997.0,78.485,78.5549,78.4326,78.4762,19997.0
2020-06-25 13:10:00,89.84,89.96,89.73,89.75,18122.0,78.4762,78.5811,78.3802,78.3976,18122.0
2020-06-25 13:20:00,89.79,89.87,89.72,89.75,8546.0,78.4326,78.5024,78.3714,78.3976,8546.0
2020-06-25 13:30:00,89.76,89.9,89.59,89.87,13416.0,78.4064,78.5287,78.2579,78.5024,13416.0
2020-06-25 13:40:00,89.88,89.89,89.49,89.49,21155.0,78.5112,78.5199,78.1705,78.1705,21155.0
2020-06-25 13:50:00,89.45,89.57,89.43,89.5,17414.0,78.1356,78.2404,78.1181,78.1792,17414.0
2020-06-25 14:00:00,89.52,89.7,89.36,89.63,20563.0,78.1967,78.3539,78.057,78.2928,20563.0
2020-06-25 14:10:00,89.63,89.74,89.6,89.7,13579.0,78.2928,78.3889,78.2666,78.3539,13579.0
2020-06-25 14:20:00,89.71,89.84,89.53,89.62,34343.0,78.3627,78.4762,78.2055,78.2841,34343.0
2020-06-25 14:30:00,89.61,89.61,89.43,89.6,15210.0,78.2753,78.2753,78.1181,78.2666,15210.0
2020-06-25 14:40:00,89.59,89.8,89.59,89.77,15618.0,78.2579,78.4413,78.2579,78.4151,15618.0
2020-06-25 14:50:00,89.77,89.97,89.75,89.89,29980.0,78.4151,78.5898,78.3976,78.5199,29980.0
2020-06-25 15:00:00,89.86,90.37,89.8,90.26,37432.0,78.4937,78.9392,78.4413,78.8431,37432.0
2020-06-25 15:10:00,90.25,90.42,90.07,90.36,22343.0,78.8344,78.9829,78.6771,78.9305,22343.0
2020-06-25 15:20:00,90.33,90.67,90.33,90.56,28944.0,78.9043,79.2013,78.9043,79.1052,28944.0
2020-06-25 15:30:00,90.58,90.83,90.45,90.59,45997.0,79.1226,79.341,79.0091,79.1314,45997.0
2020-06-25 15:40:00,90.59,90.75,90.53,90.67,61382.0,79.1314,79.2711,79.079,79.2013,61382.0
2020-06-25 15:50:00,90.68,91.57,90.65,91.46,325086.0,79.21,79.9874,79.1838,79.8913,325086.0
2020-06-26 09:30:00,90.97,91.73,90.95,91.46,53751.0,79.4633,80.1272,79.4458,79.8913,53751.0
2020-06-26 09:40:00,91.44,91.47,90.62,90.83,37618.0,79.8739,79.9001,79.1576,79.341,37618.0
2020-06-26 09:50:00,90.83,90.97,90.43,90.5,22293.0,79.341,79.4633,78.9916,79.0528,22293.0
2020-06-26 10:00:00,90.46,90.71,90.14,90.16,27592.0,79.0178,79.2362,78.7383,78.7558,27592.0
2020-06-26 10:10:00,90.17,90.43,90.04,90.16,39681.0,78.7645,78.9916,78.6509,78.7558,39681.0
2020-06-26 10:20:00,90.16,90.22,89.87,90.1,35122.0,78.7558,78.8082,78.5024,78.7034,35122.0
2020-06-26 10:30:00,90.05,90.25,89.64,89.66,42109.0,78.6597,78.8344,78.3015,78.319,42109.0
2020-06-26 10:40:00,89.65,90.31,89.64,89.97,18546.0,78.3103,78.8868,78.3015,78.5898,18546.0
2020-06-26 10:50:00,90.01,90.35,89.82,90.25,25848.0,78.6247,78.9217,78.4588,78.8344,25848.0
2020-06-26 11:00:00,90.33,90.77,90.26,90.72,75318.0,78.9043,79.2886,78.8431,79.2449,75318.0
2020-06-26 11:10:00,90.69,90.84,90.53,90.73,37299.0,79.2187,79.3498,79.079,79.2537,37299.0
2020-06-26 11:20:00,90.77,91.05,90.75,90.93,34329.0,79.2886,79.5332,79.2711,79.4284,34329.0
2020-06-26 11:30:00,90.97,91.18,90.83,91.04,40397.0,79.4633,79.6467,79.341,79.5245,40397.0
2020-06-26 11:40:00,91.02,91.07,90.82,91.03,46597.0,79.507,79.5507,79.3323,79.5157,46597.0
2020-06-26 11:50:00,90.99,91.26,90.97,91.22,35182.0,79.4808,79.7166,79.4633,79.6817,35182.0
2020-06-26 12:00:00,91.23,91.23,90.91,90.92,42404.0,79.6904,79.6904,79.4109,79.4196,42404.0
2020-06-26 12:10:00,90.95,91.09,90.85,90.86,32740.0,79.4458,79.5681,79.3585,79.3672,32740.0
2020-06-26 12:20:00,90.87,91.02,90.72,90.97,30384.0,79.376,79.507,79.2449,79.4633,30384.0
2020-06-26 12:30:00,90.96,91.07,90.86,90.94,23736.0,79.4546,79.5507,79.3672,79.4371,23736.0
2020-06-26 12:40:00,90.97,90.97,90.7,90.72,24317.0,79.4633,79.4633,79.2275,79.2449,24317.0
2020-06-26 12:50:00,90.7,90.81,90.59,90.81,19962.0,79.2275,79.3235,79.1314,79.3235,19962.0
2020-06-26 13:00:00,90.76,90.98,90.68,90.82,18435.0,79.2799,79.472,79.21,79.3323,18435.0
2020-06-26 13:10:00,90.82,90.86,90.69,90.74,18830.0,79.3323,79.3672,79.2187,79.2624,18830.0
2020-06-26 13:20:00,90.79,90.94,90.66,90.7,27371.0,79.3061,79.4371,79.1925,79.2275,27371.0
2020-06-26 13:30:00,90.69,90.93,90.65,90.88,27896.0,79.2187,79.4284,79.1838,79.3847,27896.0
2020-06-26 13:40:00,90.86,90.89,90.72,90.76,16196.0,79.3672,79.3934,79.2449,79.2799,16196.0
2020-06-26 13:50:00,90.75,90.78,90.67,90.72,23062.0,79.2711,79.2973,79.2013,79.2449,23062.0
2020-06-26 14:00:00,90.72,90.74,90.42,90.49,30128.0,79.2449,79.2624,78.9829,79.044,30128.0
2020-06-26 14:10:00,90.5,90.58,90.37,90.42,24095.0,79.0528,79.1226,78.9392,78.9829,24095.0
2020-06-26 14:20:00,90.4,90.57,90.24,90.27,32644.0,78.9654,79.1139,78.8256,78.8519,32644.0
2020-06-26 14:30:00,90.28,90.37,90.04,90.1,35288.0,78.8606,78.9392,78.6509,78.7034,35288.0
2020-06-26 14:40:00,90.08,90.2,89.86,89.95,23773.0,78.6859,78.7907,78.4937,78.5723,23773.0
2020-06-26 14:50:00,89.96,90.22,89.96,90.18,47989.0,78.5811,78.8082,78.5811,78.7732,47989.0
2020-06-26 15:00:00,90.15,90.29,89.87,89.99,26073.0,78.747,78.8693,78.5024,78.6073,26073.0
2020-06-26 15:10:00,89.98,90.02,89.64,89.65,43926.0,78.5985,78.6335,78.3015,78.3103,43926.0
2020-06-26 15:20:00,89.66,89.73,89.32,89.67,53718.0,78.319,78.3802,78.022,78.3277,53718.0
2020-06-26 15:30:00,89.63,89.67,89.21,89.32,55999.0,78.2928,78.3277,77.9259,78.022,55999.0
2020-06-26 15:40:00,89.29,89.77,89.16,89.42,139466.0,77.9958,78.4151,77.8823,78.1094,139466.0
2020-06-26 15:50:00,89.36,90.13,89.2,89.85,403844.0,78.057,78.7296,77.9172,78.485,403844.0
2020-06-29 09:30:00,90.91,91.36,89.8,89.82,42710.0,79.4109,79.804,78.4413,78.4588,42710.0
2020-06-29 09:40:00,89.75,90.04,89.47,89.82,27350.0,78.3976,78.6509,78.153,78.4588,27350.0
2020-06-29 09:50:00,89.82,90.22,89.8,90.19,22137.0,78.4588,78.8082,78.4413,78.782,22137.0
2020-06-29 10:00:00,90.3,90.68,90.21,90.52,23396.0,78.8781,79.21,78.7994,79.0702,23396.0
2020-06-29 10:10:00,90.53,90.77,90.37,90.77,32256.0,79.079,79.2886,78.9392,79.2886,32256.0
2020-06-29 10:20:00,90.77,91.15,90.64,90.8,34320.0,79.2886,79.6205,79.175,79.3148,34320.0
2020-06-29 10:30:00,90.87,91.36,90.87,91.33,33993.0,79.376,79.804,79.376,79.7778,33993.0
2020-06-29 10:40:00,91.31,91.35,91.03,91.11,15156.0,79.7603,79.7952,79.5157,79.5856,15156.0
2020-06-29 10:50:00,91.09,91.47,91.09,91.35,16485.0,79.5681,79.9001,79.5681,79.7952,16485.0
2020-06-29 11:00:00,91.38,91.57,91.24,91.44,23944.0,79.8214,79.9874,79.6992,79.8739,23944.0
2020-06-29 11:10:00,91.43,91.55,91.33,91.43,29028.0,79.8651,79.9699,79.7778,79.8651,29028.0
2020-06-29 11:20:00,91.46,91.61,91.32,91.5,29159.0,79.8913,80.0224,79.769,79.9263,29159.0
2020-06-29 11:30:00,91.49,91.49,91.2,91.21,16540.0,79.9175,79.9175,79.6642,79.673,16540.0
2020-06-29 11:40:00,91.24,91.35,91.16,91.3,16163.0,79.6992,79.7952,79.6293,79.7516,16163.0
2020-06-29 11:50:00,91.29,91.37,91.1,91.1,15303.0,79.7428,79.8127,79.5769,79.5769,15303.0
2020-06-29 12:00:00,91.13,91.3,90.94,90.97,18481.0,79.6031,79.7516,79.4371,79.4633,18481.0
2020-06-29 12:10:00,90.95,91.21,90.95,91.18,50990.0,79.4458,79.673,79.4458,79.6467,50990.0
2020-06-29 12:20:00,91.19,91.31,91.13,91.14,13743.0,79.6555,79.7603,79.6031,79.6118,13743.0
2020-06-29 12:30:00,91.13,91.21,91.03,91.03,20456.0,79.6031,79.673,79.5157,79.5157,20456.0
2020-06-29 12:40:00,91.01,91.18,90.98,91.16,9853.0,79.4982,79.6467,79.472,79.6293,9853.0
2020-06-29 12:50:00,91.14,91.24,90.99,91.0,58348.0,79.6118,79.6992,79.4808,79.4895,58348.0
2020-06-29 13:00:00,90.99,91.0,90.73,90.77,14964.0,79.4808,79.4895,79.2537,79.2886,14964.0
2020-06-29 13:10:00,90.81,90.83,90.7,90.72,11541.0,79.3235,79.341,79.2275,79.2449,11541.0
2020-06-29 13:20:00,90.71,91.03,90.67,90.96,17156.0,79.2362,79.5157,79.2013,79.4546,17156.0
2020-06-29 13:30:00,91.0,91.28,90.9,91.26,17051.0,79.4895,79.7341,79.4022,79.7166,17051.0
2020-06-29 13:40:00,91.25,91.37,91.21,91.37,14558.0,79.7079,79.8127,79.673,79.8127,14558.0
2020-06-29 13:50:00,91.37,91.38,91.06,91.06,14379.0,79.8127,79.8214,79.5419,79.5419,14379.0
2020-06-29 14:00:00,91.08,91.2,91.06,91.17,27500.0,79.5594,79.6642,79.5419,79.638,27500.0
2020-06-29 14:10:00,91.15,91.2,91.08,91.08,19139.0,79.6205,79.6642,79.5594,79.5594,19139.0
2020-06-29 14:20:00,91.04,91.07,90.69,90.72,30494.0,79.5245,79.5507,79.2187,79.2449,30494.0
2020-06-29 14:30:00,90.73,90.78,90.61,90.65,22137.0,79.2537,79.2973,79.1488,79.1838,22137.0
2020-06-29 14:40:00,90.63,90.81,90.63,90.79,30843.0,79.1663,79.3235,79.1663,79.3061,30843.0
2020-06-29 14:50:00,90.79,90.92,90.71,90.79,22057.0,79.3061,79.4196,79.2362,79.3061,22057.0
2020-06-29 15:00:00,90.79,90.89,90.61,90.64,24423.0,79.3061,79.3934,79.1488,79.175,24423.0
2020-06-29 15:10:00,90.65,90.7,90.49,90.64,26397.0,79.1838,79.2275,79.044,79.175,26397.0
2020-06-29 15:20:00,90.62,90.74,90.58,90.69,18885.0,79.1576,79.2624,79.1226,79.2187,18885.0
2020-06-29 15:30:00,90.69,90.74,90.58,90.58,46082.0,79.2187,79.2624,79.1226,79.1226,46082.0
2020-06-29 15:40:00,90.58,90.7,90.39,90.52,52421.0,79.1226,79.2275,78.9567,79.0702,52421.0
2020-06-29 15:50:00,90.54,91.18,90.53,91.18,225351.0,79.0877,79.6467,79.079,79.6467,225351.0
2020-06-30 09:30:00,90.98,92.34,90.98,92.3,72498.0,79.472,80.66,79.472,80.6251,72498.0
2020-06-30 09:40:00,92.35,92.52,92.04,92.1,43642.0,80.6688,80.8173,80.398,80.4504,43642.0
2020-06-30 09:50:00,92.11,92.2,91.92,92.05,29391.0,80.4591,80.5377,80.2931,80.4067,29391.0
2020-06-30 10:00:00,92.06,92.71,92.05,92.54,36165.0,80.4154,80.9832,80.4067,80.8347,36165.0
2020-06-30 10:10:00,92.53,92.71,92.36,92.59,28680.0,80.826,80.9832,80.6775,80.8784,28680.0
2020-06-30 10:20:00,92.61,92.75,92.44,92.49,21045.0,80.8959,81.0182,80.7474,80.791,21045.0
2020-06-30 10:30:00,92.52,92.68,92.41,92.51,31685.0,80.8173,80.957,80.7212,80.8085,31685.0
2020-06-30 10:40:00,92.5,92.75,92.4,92.75,26455.0,80.7998,81.0182,80.7124,81.0182,26455.0
2020-06-30 10:50:00,92.75,93.02,92.65,92.74,38991.0,81.0182,81.254,80.9308,81.0094,38991.0
2020-06-30 11:00:00,92.74,93.14,92.59,93.14,41251.0,81.0094,81.3588,80.8784,81.3588,41251.0
2020-06-30 11:10:00,93.13,93.49,93.1,93.23,57612.0,81.3501,81.6646,81.3239,81.4374,57612.0
2020-06-30 11:20:00,93.2,93.35,93.02,93.2,30926.0,81.4112,81.5423,81.254,81.4112,30926.0
2020-06-30 11:30:00,93.14,93.15,92.78,92.81,13993.0,81.3588,81.3676,81.0444,81.0706,13993.0
2020-06-30 11:40:00,92.81,92.89,92.71,92.79,14660.0,81.0706,81.1404,80.9832,81.0531,14660.0
2020-06-30 11:50:00,92.86,92.94,92.78,92.83,17068.0,81.1142,81.1841,81.0444,81.088,17068.0
2020-06-30 12:00:00,92.81,93.07,92.81,93.03,87353.0,81.0706,81.2977,81.0706,81.2627,87353.0
2020-06-30 12:10:00,93.03,94.24,92.99,93.91,990312.0,81.2627,82.3197,81.2278,82.0314,990312.0
2020-06-30 12:20:00,93.93,93.97,93.54,93.55,202811.0,82.0489,82.0838,81.7082,81.717,202811.0
2020-06-30 12:30:00,93.53,93.55,93.03,93.16,142028.0,81.6995,81.717,81.2627,81.3763,142028.0
2020-06-30 12:40:00,93.16,93.21,92.79,93.06,107447.0,81.3763,81.42,81.0531,81.2889,107447.0
2020-06-30 12:50:00,93.06,93.07,92.74,92.77,37727.0,81.2889,81.2977,81.0094,81.0356,37727.0
2020-06-30 13:00:00,92.77,92.89,92.7,92.75,33065.0,81.0356,81.1404,80.9745,81.0182,33065.0
2020-06-30 13:10:00,92.74,92.84,92.66,92.74,36018.0,81.0094,81.0968,80.9395,81.0094,36018.0
2020-06-30 13:20:00,92.73,92.83,92.66,92.73,31357.0,81.0007,81.088,80.9395,81.0007,31357.0
2020-06-30 13:30:00,92.73,92.73,92.39,92.4,34844.0,81.0007,81.0007,80.7037,80.7124,34844.0
2020-06-30 13:40:00,92.4,92.42,92.24,92.38,49711.0,80.7124,80.7299,80.5727,80.695,49711.0
2020-06-30 13:50:00,92.4,92.57,92.36,92.45,50850.0,80.7124,80.8609,80.6775,80.7561,50850.0
2020-06-30 14:00:00,92.44,92.44,92.24,92.39,29885.0,80.7474,80.7474,80.5727,80.7037,29885.0
2020-06-30 14:10:00,92.38,92.4,92.25,92.33,27486.0,80.695,80.7124,80.5814,80.6513,27486.0
2020-06-30 14:20:00,92.33,92.58,92.26,92.5,34083.0,80.6513,80.8697,80.5901,80.7998,34083.0
2020-06-30 14:30:00,92.49,92.49,92.21,92.3,35135.0,80.791,80.791,80.5465,80.6251,35135.0
2020-06-30 14:40:00,92.29,92.69,92.26,92.62,53043.0,80.6163,80.9657,80.5901,80.9046,53043.0
2020-06-30 14:50:00,92.63,92.85,92.61,92.78,49725.0,80.9133,81.1055,80.8959,81.0444,49725.0
2020-06-30 15:00:00,92.77,92.79,92.57,92.68,48939.0,81.0356,81.0531,80.8609,80.957,48939.0
2020-06-30 15:10:00,92.68,92.82,92.6,92.77,41872.0,80.957,81.0793,80.8871,81.0356,41872.0
2020-06-30 15:20:00,92.78,92.99,92.77,92.9,60079.0,81.0444,81.2278,81.0356,81.1492,60079.0
2020-06-30 15:30:00,92.89,93.08,92.77,92.95,93632.0,81.1404,81.3064,81.0356,81.1929,93632.0
2020-06-30 15:40:00,92.95,93.07,92.71,92.78,98468.0,81.1929,81.2977,80.9832,81.0444,98468.0
2020-06-30 15:50:00,92.79,93.74,92.79,93.31,404990.0,81.0531,81.8829,81.0531,81.5073,404990.0
2020-07-01 09:30:00,93.52,93.7,92.88,93.36,94900.0,81.6908,81.848,81.1317,81.551,94900.0
2020-07-01 09:40:00,93.43,93.66,93.25,93.57,26635.0,81.6121,81.8131,81.4549,81.7344,26635.0
2020-07-01 09:50:00,93.56,93.71,93.31,93.39,47881.0,81.7257,81.8567,81.5073,81.5772,47881.0
2020-07-01 10:00:00,93.4,93.87,93.4,93.61,32593.0,81.5859,81.9965,81.5859,81.7694,32593.0
2020-07-01 10:10:00,93.65,93.96,93.61,93.86,35692.0,81.8043,82.0751,81.7694,81.9878,35692.0
2020-07-01 10:20:00,93.89,93.95,93.59,93.93,27270.0,82.014,82.0664,81.7519,82.0489,27270.0
2020-07-01 10:30:00,93.94,93.96,93.64,93.79,27328.0,82.0576,82.0751,81.7956,81.9266,27328.0
2020-07-01 10:40:00,93.81,93.95,93.76,93.78,57249.0,81.9441,82.0664,81.9004,81.9179,57249.0
2020-07-01 10:50:00,93.78,93.98,93.7,93.98,50808.0,81.9179,82.0926,81.848,82.0926,50808.0
2020-07-01 11:00:00,94.0,94.16,93.71,94.13,19944.0,82.11,82.2498,81.8567,82.2236,19944.0
2020-07-01 11:10:00,94.1,94.2,93.88,94.07,18382.0,82.1974,82.2847,82.0052,82.1712,18382.0
2020-07-01 11:20:00,94.07,94.08,93.74,93.82,31116.0,82.1712,82.1799,81.8829,81.9528,31116.0
2020-07-01 11:30:00,93.83,94.24,93.83,94.22,22328.0,81.9616,82.3197,81.9616,82.3022,22328.0
2020-07-01 11:40:00,94.27,94.79,94.13,94.76,50684.0,82.3459,82.8001,82.2236,82.7739,50684.0
2020-07-01 11:50:00,94.73,94.79,94.53,94.55,29501.0,82.7477,82.8001,82.573,82.5905,29501.0
2020-07-01 12:00:00,94.57,94.59,94.34,94.37,24929.0,82.6079,82.6254,82.407,82.4332,24929.0
2020-07-01 12:10:00,94.37,94.64,94.27,94.63,42033.0,82.4332,82.6691,82.3459,82.6604,42033.0
2020-07-01 12:20:00,94.63,94.65,94.43,94.54,32140.0,82.6604,82.6778,82.4857,82.5817,32140.0
2020-07-01 12:30:00,94.55,94.66,94.4,94.61,24170.0,82.5905,82.6866,82.4595,82.6429,24170.0
2020-07-01 12:40:00,94.59,94.72,94.29,94.38,48401.0,82.6254,82.739,82.3634,82.442,48401.0
2020-07-01 12:50:00,94.36,94.47,94.25,94.43,25530.0,82.4245,82.5206,82.3284,82.4857,25530.0
2020-07-01 13:00:00,94.44,94.56,94.42,94.48,22222.0,82.4944,82.5992,82.4769,82.5293,22222.0
2020-07-01 13:10:00,94.46,94.74,94.45,94.71,17941.0,82.5119,82.7564,82.5031,82.7302,17941.0
2020-07-01 13:20:00,94.73,94.76,94.61,94.68,18572.0,82.7477,82.7739,82.6429,82.704,18572.0
2020-07-01 13:30:00,94.68,94.78,94.56,94.78,15577.0,82.704,82.7914,82.5992,82.7914,15577.0
2020-07-01 13:40:00,94.79,94.79,94.62,94.69,23322.0,82.8001,82.8001,82.6516,82.7128,23322.0
2020-07-01 13:50:00,94.69,94.72,94.55,94.66,36800.0,82.7128,82.739,82.5905,82.6866,36800.0
2020-07-01 14:00:00,94.68,94.82,94.62,94.75,20678.0,82.704,82.8263,82.6516,82.7652,20678.0
2020-07-01 14:10:00,94.76,95.02,94.76,95.01,27752.0,82.7739,83.001,82.7739,82.9923,27752.0
2020-07-01 14:20:00,95.0,95.14,94.98,95.03,29885.0,82.9836,83.1058,82.9661,83.0098,29885.0
2020-07-01 14:30:00,95.05,95.16,94.89,95.01,20363.0,83.0272,83.1233,82.8875,82.9923,20363.0
2020-07-01 14:40:00,95.01,95.17,95.0,95.08,27161.0,82.9923,83.1321,82.9836,83.0534,27161.0
2020-07-01 14:50:00,95.08,95.36,95.08,95.27,34330.0,83.0534,83.298,83.0534,83.2194,34330.0
2020-07-01 15:00:00,95.27,95.4,95.12,95.31,49555.0,83.2194,83.333,83.0884,83.2543,49555.0
2020-07-01 15:10:00,95.3,95.3,95.11,95.14,54008.0,83.2456,83.2456,83.0796,83.1058,54008.0
2020-07-01 15:20:00,95.15,95.17,94.96,95.03,36736.0,83.1146,83.1321,82.9486,83.0098,36736.0
2020-07-01 15:30:00,95.04,95.22,94.96,95.16,57647.0,83.0185,83.1757,82.9486,83.1233,57647.0
2020-07-01 15:40:00,95.17,95.23,95.0,95.12,56163.0,83.1321,83.1845,82.9836,83.0884,56163.0
2020-07-01 15:50:00,95.13,95.32,94.91,95.15,251437.0,83.0971,83.2631,82.9049,83.1146,251437.0
2020-07-02 09:30:00,96.63,97.19,96.25,96.49,90718.0,84.4074,84.8965,84.0754,84.2851,90718.0
2020-07-02 09:40:00,96.49,96.81,96.43,96.54,31217.0,84.2851,84.5646,84.2327,84.3288,31217.0
2020-07-02 09:50:00,96.56,96.67,96.33,96.53,44316.0,84.3462,84.4423,84.1453,84.32,44316.0
2020-07-02 10:00:00,96.5,96.56,96.03,96.05,17503.0,84.2938,84.3462,83.8833,83.9007,17503.0
2020-07-02 10:10:00,96.02,96.17,95.85,95.98,32468.0,83.8745,84.0056,83.726,83.8396,32468.0
2020-07-02 10:20:00,95.97,95.98,95.5,95.56,28530.0,83.8309,83.8396,83.4203,83.4727,28530.0
2020-07-02 10:30:00,95.56,95.85,95.55,95.81,19077.0,83.4727,83.726,83.464,83.6911,19077.0
2020-07-02 10:40:00,95.81,95.87,95.68,95.8,27451.0,83.6911,83.7435,83.5775,83.6824,27451.0
2020-07-02 10:50:00,95.83,95.86,95.55,95.59,28665.0,83.7086,83.7348,83.464,83.4989,28665.0
2020-07-02 11:00:00,95.57,95.7,95.29,95.29,28411.0,83.4815,83.595,83.2369,83.2369,28411.0
2020-07-02 11:10:00,95.29,95.4,95.1,95.4,23739.0,83.2369,83.333,83.0709,83.333,23739.0
2020-07-02 11:20:00,95.43,95.67,95.34,95.45,17784.0,83.3592,83.5688,83.2806,83.3766,17784.0
2020-07-02 11:30:00,95.49,95.69,95.36,95.38,24538.0,83.4116,83.5863,83.298,83.3155,24538.0
2020-07-02 11:40:00,95.38,95.47,95.27,95.34,57631.0,83.3155,83.3941,83.2194,83.2806,57631.0
2020-07-02 11:50:00,95.35,95.38,95.23,95.38,23521.0,83.2893,83.3155,83.1845,83.3155,23521.0
2020-07-02 12:00:00,95.33,95.33,95.05,95.13,30399.0,83.2718,83.2718,83.0272,83.0971,30399.0
2020-07-02 12:10:00,95.14,95.75,95.08,95.71,307321.0,83.1058,83.6387,83.0534,83.6038,307321.0
2020-07-02 12:20:00,95.67,95.94,95.67,95.84,50756.0,83.5688,83.8047,83.5688,83.7173,50756.0
2020-07-02 12:30:00,95.86,96.05,95.77,96.02,25157.0,83.7348,83.9007,83.6562,83.8745,25157.0
2020-07-02 12:40:00,96.0,96.09,95.81,96.05,17862.0,83.8571,83.9357,83.6911,83.9007,17862.0
2020-07-02 12:50:00,96.06,96.22,95.97,96.15,48700.0,83.9095,84.0492,83.8309,83.9881,48700.0
2020-07-02 13:00:00,96.14,96.37,95.97,96.34,85508.0,83.9794,84.1803,83.8309,84.1541,85508.0
2020-07-02 13:10:00,96.33,96.46,96.24,96.34,49839.0,84.1453,84.2589,84.0667,84.1541,49839.0
2020-07-02 13:20:00,96.32,96.44,96.29,96.39,51064.0,84.1366,84.2414,84.1104,84.1977,51064.0
2020-07-02 13:30:00,96.4,96.5,96.38,96.49,30106.0,84.2065,84.2938,84.189,84.2851,30106.0
2020-07-02 13:40:00,96.49,96.62,96.47,96.52,33144.0,84.2851,84.3986,84.2676,84.3113,33144.0
2020-07-02 13:50:00,96.55,96.62,96.38,96.48,32037.0,84.3375,84.3986,84.189,84.2764,32037.0
2020-07-02 14:00:00,96.46,96.51,96.23,96.32,30670.0,84.2589,84.3026,84.058,84.1366,30670.0
2020-07-02 14:10:00,96.34,96.61,96.32,96.61,38915.0,84.1541,84.3899,84.1366,84.3899,38915.0
2020-07-02 14:20:00,96.61,96.65,96.52,96.64,18645.0,84.3899,84.4249,84.3113,84.4161,18645.0
2020-07-02 14:30:00,96.65,96.74,96.61,96.72,38329.0,84.4249,84.5035,84.3899,84.486,38329.0
2020-07-02 14:40:00,96.72,96.72,96.59,96.63,20275.0,84.486,84.486,84.3724,84.4074,20275.0
2020-07-02 14:50:00,96.61,96.66,96.51,96.54,22395.0,84.3899,84.4336,84.3026,84.3288,22395.0
2020-07-02 15:00:00,96.54,96.58,96.41,96.47,29173.0,84.3288,84.3637,84.2152,84.2676,29173.0
2020-07-02 15:10:00,96.49,96.53,96.35,96.41,35047.0,84.2851,84.32,84.1628,84.2152,35047.0
2020-07-02 15:20:00,96.41,96.53,96.28,96.35,38635.0,84.2152,84.32,84.1017,84.1628,38635.0
2020-07-02 15:30:00,96.34,96.36,96.08,96.1,54462.0,84.1541,84.1715,83.927,83.9444,54462.0
2020-07-02 15:40:00,96.1,96.13,95.63,95.63,84211.0,83.9444,83.9706,83.5339,83.5339,84211.0
2020-07-02 15:50:00,95.6,95.67,95.33,95.56,260613.0,83.5077,83.5688,83.2718,83.4727,260613.0
2020-07-06 09:30:00,97.0,97.94,96.77,96.79,70883.0,84.7306,85.5517,84.5297,84.5471,70883.0
2020-07-06 09:40:00,96.8,97.34,96.74,97.31,55149.0,84.5559,85.0276,84.5035,85.0014,55149.0
2020-07-06 09:50:00,97.35,97.59,96.94,96.97,80842.0,85.0363,85.246,84.6782,84.7044,80842.0
2020-07-06 10:00:00,97.02,97.24,96.49,96.56,73293.0,84.7481,84.9402,84.2851,84.3462,73293.0
2020-07-06 10:10:00,96.58,96.8,96.33,96.65,42685.0,84.3637,84.5559,84.1453,84.4249,42685.0
2020-07-06 10:20:00,96.61,96.78,96.37,96.59,31724.0,84.3899,84.5384,84.1803,84.3724,31724.0
2020-07-06 10:30:00,96.57,96.63,96.3,96.41,38616.0,84.355,84.4074,84.1191,84.2152,38616.0
2020-07-06 10:40:00,96.43,96.46,96.12,96.29,32172.0,84.2327,84.2589,83.9619,84.1104,32172.0
2020-07-06 10:50:00,96.29,96.41,96.17,96.3,20351.0,84.1104,84.2152,84.0056,84.1191,20351.0
2020-07-06 11:00:00,96.27,96.28,96.04,96.11,14008.0,84.0929,84.1017,83.892,83.9532,14008.0
2020-07-06 11:10:00,96.2,96.3,96.12,96.28,16921.0,84.0318,84.1191,83.9619,84.1017,16921.0
2020-07-06 11:20:00,96.34,96.5,96.27,96.46,33053.0,84.1541,84.2938,84.0929,84.2589,33053.0
2020-07-06 11:30:00,96.49,96.65,96.47,96.58,28242.0,84.2851,84.4249,84.2676,84.3637,28242.0
2020-07-06 11:40:00,96.58,96.7,96.52,96.67,15665.0,84.3637,84.4685,84.3113,84.4423,15665.0
2020-07-06 11:50:00,96.67,96.77,96.4,96.72,37995.0,84.4423,84.5297,84.2065,84.486,37995.0
2020-07-06 12:00:00,96.74,96.85,96.43,96.45,37735.0,84.5035,84.5996,84.2327,84.2501,37735.0
2020-07-06 12:10:00,96.48,96.55,96.27,96.29,14565.0,84.2764,84.3375,84.0929,84.1104,14565.0
2020-07-06 12:20:00,96.29,96.33,96.18,96.24,16589.0,84.1104,84.1453,84.0143,84.0667,16589.0
2020-07-06 12:30:00,96.25,96.43,96.25,96.32,15599.0,84.0754,84.2327,84.0754,84.1366,15599.0
2020-07-06 12:40:00,96.32,96.33,96.06,96.13,16541.0,84.1366,84.1453,83.9095,83.9706,16541.0
2020-07-06 12:50:00,96.15,96.18,96.0,96.07,17256.0,83.9881,84.0143,83.8571,83.9182,17256.0
2020-07-06 13:00:00,96.05,96.19,96.02,96.16,22389.0,83.9007,84.023,83.8745,83.9968,22389.0
2020-07-06 13:10:00,96.17,96.28,96.14,96.17,19874.0,84.0056,84.1017,83.9794,84.0056,19874.0
2020-07-06 13:20:00,96.16,96.2,96.05,96.19,17166.0,83.9968,84.0318,83.9007,84.023,17166.0
2020-07-06 13:30:00,96.18,96.25,96.02,96.03,14680.0,84.0143,84.0754,83.8745,83.8833,14680.0
2020-07-06 13:40:00,96.04,96.18,96.02,96.04,18485.0,83.892,84.0143,83.8745,83.892,18485.0
2020-07-06 13:50:00,96.01,96.03,95.87,96.01,20636.0,83.8658,83.8833,83.7435,83.8658,20636.0
2020-07-06 14:00:00,96.02,96.03,95.75,95.81,17550.0,83.8745,83.8833,83.6387,83.6911,17550.0
2020-07-06 14:10:00,95.77,95.82,95.61,95.65,18001.0,83.6562,83.6998,83.5164,83.5513,18001.0
2020-07-06 14:20:00,95.65,95.78,95.64,95.76,17542.0,83.5513,83.6649,83.5426,83.6474,17542.0
2020-07-06 14:30:00,95.77,95.85,95.72,95.85,20510.0,83.6562,83.726,83.6125,83.726,20510.0
2020-07-06 14:40:00,95.85,95.86,95.53,95.54,15020.0,83.726,83.7348,83.4465,83.4553,15020.0
2020-07-06 14:50:00,95.54,95.71,95.52,95.59,36632.0,83.4553,83.6038,83.4378,83.4989,36632.0
2020-07-06 15:00:00,95.56,95.66,95.4,95.45,41514.0,83.4727,83.5601,83.333,83.3766,41514.0
2020-07-06 15:10:00,95.46,95.46,95.24,95.32,26963.0,83.3854,83.3854,83.1932,83.2631,26963.0
2020-07-06 15:20:00,95.3,95.46,95.25,95.37,27016.0,83.2456,83.3854,83.2019,83.3068,27016.0
2020-07-06 15:30:00,95.37,95.39,95.14,95.31,29783.0,83.3068,83.3242,83.1058,83.2543,29783.0
2020-07-06 15:40:00,95.3,95.47,95.27,95.47,39698.0,83.2456,83.3941,83.2194,83.3941,39698.0
2020-07-06 15:50:00,95.48,95.74,95.36,95.56,269287.0,83.4028,83.63,83.298,83.4727,269287.0
2020-07-07 09:30:00,94.0,94.56,93.91,94.39,52341.0,82.11,82.5992,82.0314,82.4507,52341.0
2020-07-07 09:40:00,94.41,94.53,94.39,94.39,19903.0,82.4682,82.573,82.4507,82.4507,19903.0
2020-07-07 09:50:00,94.38,94.75,94.25,94.75,76855.0,82.442,82.7652,82.3284,82.7652,76855.0
2020-07-07 10:00:00,94.76,95.06,94.68,94.89,50396.0,82.7739,83.036,82.704,82.8875,50396.0
2020-07-07 10:10:00,94.89,95.07,94.73,94.84,27772.0,82.8875,83.0447,82.7477,82.8438,27772.0
2020-07-07 10:20:00,94.84,95.02,94.72,95.02,43526.0,82.8438,83.001,82.739,83.001,43526.0
2020-07-07 10:30:00,95.01,95.12,94.96,95.06,21057.0,82.9923,83.0884,82.9486,83.036,21057.0
2020-07-07 10:40:00,95.05,95.13,94.85,95.01,47945.0,83.0272,83.0971,82.8525,82.9923,47945.0
2020-07-07 10:50:00,95.02,95.21,95.0,95.02,16404.0,83.001,83.167,82.9836,83.001,16404.0
2020-07-07 11:00:00,95.03,95.16,94.98,95.12,17223.0,83.0098,83.1233,82.9661,83.0884,17223.0
2020-07-07 11:10:00,95.12,95.39,95.12,95.29,15418.0,83.0884,83.3242,83.0884,83.2369,15418.0
2020-07-07 11:20:00,95.31,95.55,95.28,95.52,21919.0,83.2543,83.464,83.2281,83.4378,21919.0
2020-07-07 11:30:00,95.52,95.59,95.38,95.53,15325.0,83.4378,83.4989,83.3155,83.4465,15325.0
2020-07-07 11:40:00,95.51,95.77,95.47,95.62,31189.0,83.429,83.6562,83.3941,83.5251,31189.0
2020-07-07 11:50:00,95.59,95.63,95.15,95.23,40999.0,83.4989,83.5339,83.1146,83.1845,40999.0
2020-07-07 12:00:00,95.23,95.3,95.13,95.28,42629.0,83.1845,83.2456,83.0971,83.2281,42629.0
2020-07-07 12:10:00,95.28,95.32,95.15,95.3,25754.0,83.2281,83.2631,83.1146,83.2456,25754.0
2020-07-07 12:20:00,95.3,95.39,95.24,95.26,16934.0,83.2456,83.3242,83.1932,83.2107,16934.0
2020-07-07 12:30:00,95.3,95.39,95.26,95.31,36834.0,83.2456,83.3242,83.2107,83.2543,36834.0
2020-07-07 12:40:00,95.28,95.31,95.16,95.28,26552.0,83.2281,83.2543,83.1233,83.2281,26552.0
2020-07-07 12:50:00,95.25,95.34,95.11,95.2,24927.0,83.2019,83.2806,83.0796,83.1583,24927.0
2020-07-07 13:00:00,95.21,95.27,95.02,95.14,26616.0,83.167,83.2194,83.001,83.1058,26616.0
2020-07-07 13:10:00,95.15,95.22,95.08,95.18,14935.0,83.1146,83.1757,83.0534,83.1408,14935.0
2020-07-07 13:20:00,95.16,95.4,95.1,95.37,14865.0,83.1233,83.333,83.0709,83.3068,14865.0
2020-07-07 13:30:00,95.36,95.37,95.26,95.33,10310.0,83.298,83.3068,83.2107,83.2718,10310.0
2020-07-07 13:40:00,95.31,95.42,95.26,95.35,19268.0,83.2543,83.3504,83.2107,83.2893,19268.0
2020-07-07 13:50:00,95.33,95.37,95.29,95.35,12794.0,83.2718,83.3068,83.2369,83.2893,12794.0
2020-07-07 14:00:00,95.34,95.5,95.29,95.41,37216.0,83.2806,83.4203,83.2369,83.3417,37216.0
2020-07-07 14:10:00,95.42,95.54,95.41,95.52,18071.0,83.3504,83.4553,83.3417,83.4378,18071.0
2020-07-07 14:20:00,95.53,95.6,95.43,95.43,14689.0,83.4465,83.5077,83.3592,83.3592,14689.0
2020-07-07 14:30:00,95.44,95.46,95.28,95.37,34965.0,83.3679,83.3854,83.2281,83.3068,34965.0
2020-07-07 14:40:00,95.35,95.57,95.35,95.47,17051.0,83.2893,83.4815,83.2893,83.3941,17051.0
2020-07-07 14:50:00,95.47,95.5,95.38,95.41,27264.0,83.3941,83.4203,83.3155,83.3417,27264.0
2020-07-07 15:00:00,95.39,95.42,95.21,95.28,39966.0,83.3242,83.3504,83.167,83.2281,39966.0
2020-07-07 15:10:00,95.27,95.4,95.24,95.31,31101.0,83.2194,83.333,83.1932,83.2543,31101.0
2020-07-07 15:20:00,95.31,95.45,95.26,95.45,34702.0,83.2543,83.3766,83.2107,83.3766,34702.0
2020-07-07 15:30:00,95.42,95.42,95.18,95.18,44188.0,83.3504,83.3504,83.1408,83.1408,44188.0
2020-07-07 15:40:00,95.19,95.21,94.76,94.89,69761.0,83.1495,83.167,82.7739,82.8875,69761.0
2020-07-07 15:50:00,94.7,95.01,94.67,94.83,242726.0,82.7215,82.9923,82.6953,82.8351,242726.0
2020-07-08 09:30:00,94.93,95.77,94.9,95.46,102763.0,82.9224,83.6562,82.8962,83.3854,102763.0
2020-07-08 09:40:00,95.44,95.67,95.24,95.58,68851.0,83.3679,83.5688,83.1932,83.4902,68851.0
2020-07-08 09:50:00,95.56,95.61,95.27,95.48,62658.0,83.4727,83.5164,83.2194,83.4028,62658.0
2020-07-08 10:00:00,95.48,95.56,95.3,95.3,79259.0,83.4028,83.4727,83.2456,83.2456,79259.0
2020-07-08 10:10:00,95.26,95.48,95.02,95.06,95370.0,83.2107,83.4028,83.001,83.036,95370.0
2020-07-08 10:20:00,95.05,95.39,95.02,95.28,44639.0,83.0272,83.3242,83.001,83.2281,44639.0
2020-07-08 10:30:00,95.29,95.36,95.08,95.26,50627.0,83.2369,83.298,83.0534,83.2107,50627.0
2020-07-08 10:40:00,95.31,95.39,95.08,95.31,53902.0,83.2543,83.3242,83.0534,83.2543,53902.0
2020-07-08 10:50:00,95.3,95.31,95.09,95.2,53277.0,83.2456,83.2543,83.0622,83.1583,53277.0
2020-07-08 11:00:00,95.2,95.3,95.03,95.15,62646.0,83.1583,83.2456,83.0098,83.1146,62646.0
2020-07-08 11:10:00,95.15,95.21,94.92,94.94,55685.0,83.1146,83.167,82.9137,82.9311,55685.0
2020-07-08 11:20:00,94.96,95.07,94.78,95.04,42350.0,82.9486,83.0447,82.7914,83.0185,42350.0
2020-07-08 11:30:00,95.07,95.21,95.03,95.18,21326.0,83.0447,83.167,83.0098,83.1408,21326.0
2020-07-08 11:40:00,95.16,95.27,95.11,95.2,62287.0,83.1233,83.2194,83.0796,83.1583,62287.0
2020-07-08 11:50:00,95.2,95.22,95.09,95.15,80253.0,83.1583,83.1757,83.0622,83.1146,80253.0
2020-07-08 12:00:00,95.19,95.32,95.16,95.3,19462.0,83.1495,83.2631,83.1233,83.2456,19462.0
2020-07-08 12:10:00,95.31,95.37,95.2,95.34,15272.0,83.2543,83.3068,83.1583,83.2806,15272.0
2020-07-08 12:20:00,95.34,95.35,95.19,95.23,25146.0,83.2806,83.2893,83.1495,83.1845,25146.0
2020-07-08 12:30:00,95.26,95.28,95.14,95.14,17873.0,83.2107,83.2281,83.1058,83.1058,17873.0
2020-07-08 12:40:00,95.15,95.32,95.13,95.26,25618.0,83.1146,83.2631,83.0971,83.2107,25618.0
2020-07-08 12:50:00,95.26,95.4,95.19,95.39,27089.0,83.2107,83.333,83.1495,83.3242,27089.0
2020-07-08 13:00:00,95.37,95.38,95.21,95.31,10831.0,83.3068,83.3155,83.167,83.2543,10831.0
2020-07-08 13:10:00,95.31,95.35,95.26,95.27,20411.0,83.2543,83.2893,83.2107,83.2194,20411.0
2020-07-08 13:20:00,95.29,95.33,95.08,95.28,34198.0,83.2369,83.2718,83.0534,83.2281,34198.0
2020-07-08 13:30:00,95.27,95.44,95.27,95.41,17564.0,83.2194,83.3679,83.2194,83.3417,17564.0
2020-07-08 13:40:00,95.4,95.5,95.38,95.41,19031.0,83.333,83.4203,83.3155,83.3417,19031.0
2020-07-08 13:50:00,95.4,95.55,95.38,95.41,34917.0,83.333,83.464,83.3155,83.3417,34917.0
2020-07-08 14:00:00,95.43,95.48,95.18,95.23,45134.0,83.3592,83.4028,83.1408,83.1845,45134.0
2020-07-08 14:10:00,95.23,95.36,95.23,95.29,15904.0,83.1845,83.298,83.1845,83.2369,15904.0
2020-07-08 14:20:00,95.27,95.46,95.23,95.3,32507.0,83.2194,83.3854,83.1845,83.2456,32507.0
2020-07-08 14:30:00,95.28,95.3,95.19,95.25,27728.0,83.2281,83.2456,83.1495,83.2019,27728.0
2020-07-08 14:40:00,95.26,95.35,95.19,95.34,42535.0,83.2107,83.2893,83.1495,83.2806,42535.0
2020-07-08 14:50:00,95.34,95.39,95.23,95.35,41510.0,83.2806,83.3242,83.1845,83.2893,41510.0
2020-07-08 15:00:00,95.41,95.43,95.28,95.32,48003.0,83.3417,83.3592,83.2281,83.2631,48003.0
2020-07-08 15:10:00,95.33,95.68,95.33,95.67,39331.0,83.2718,83.5775,83.2718,83.5688,39331.0
2020-07-08 15:20:00,95.69,95.79,95.61,95.62,61223.0,83.5863,83.6736,83.5164,83.5251,61223.0
2020-07-08 15:30:00,95.61,95.82,95.51,95.53,81494.0,83.5164,83.6998,83.429,83.4465,81494.0
2020-07-08 15:40:00,95.54,95.67,95.53,95.61,72449.0,83.4553,83.5688,83.4465,83.5164,72449.0
2020-07-08 15:50:00,95.59,95.82,95.41,95.77,189716.0,83.4989,83.6998,83.3417,83.6562,189716.0
2020-07-09 09:30:00,96.0,96.18,95.39,95.64,90716.0,83.8571,84.0143,83.3242,83.5426,90716.0
2020-07-09 09:40:00,95.59,95.76,95.44,95.65,64560.0,83.4989,83.6474,83.3679,83.5513,64560.0
2020-07-09 09:50:00,95.62,95.91,95.58,95.89,53847.0,83.5251,83.7785,83.4902,83.761,53847.0
2020-07-09 10:00:00,95.92,95.97,95.7,95.95,34368.0,83.7872,83.8309,83.595,83.8134,34368.0
2020-07-09 10:10:00,95.96,96.02,95.38,95.38,16838.0,83.8221,83.8745,83.3155,83.3155,16838.0
2020-07-09 10:20:00,95.38,95.63,95.34,95.41,21800.0,83.3155,83.5339,83.2806,83.3417,21800.0
2020-07-09 10:30:00,95.42,95.55,95.15,95.2,19104.0,83.3504,83.464,83.1146,83.1583,19104.0
2020-07-09 10:40:00,95.19,95.24,95.01,95.18,36942.0,83.1495,83.1932,82.9923,83.1408,36942.0
2020-07-09 10:50:00,95.08,95.35,94.63,94.71,101638.0,83.0534,83.2893,82.6604,82.7302,101638.0
2020-07-09 11:00:00,94.7,94.87,94.37,94.87,42390.0,82.7215,82.87,82.4332,82.87,42390.0
2020-07-09 11:10:00,94.88,95.07,94.7,94.71,43734.0,82.8787,83.0447,82.7215,82.7302,43734.0
2020-07-09 11:20:00,94.76,95.13,94.71,94.97,46213.0,82.7739,83.0971,82.7302,82.9574,46213.0
2020-07-09 11:30:00,94.98,95.12,94.91,95.05,25646.0,82.9661,83.0884,82.9049,83.0272,25646.0
2020-07-09 11:40:00,95.14,95.19,94.81,95.11,49626.0,83.1058,83.1495,82.8176,83.0796,49626.0
2020-07-09 11:50:00,95.09,95.22,95.01,95.11,26593.0,83.0622,83.1757,82.9923,83.0796,26593.0
2020-07-09 12:00:00,95.16,95.39,95.1,95.28,27836.0,83.1233,83.3242,83.0709,83.2281,27836.0
2020-07-09 12:10:00,95.3,95.36,95.18,95.24,19913.0,83.2456,83.298,83.1408,83.1932,19913.0
2020-07-09 12:20:00,95.25,95.44,95.18,95.19,19141.0,83.2019,83.3679,83.1408,83.1495,19141.0
2020-07-09 12:30:00,95.2,95.21,95.01,95.07,16236.0,83.1583,83.167,82.9923,83.0447,16236.0
2020-07-09 12:40:00,95.09,95.23,95.05,95.16,18550.0,83.0622,83.1845,83.0272,83.1233,18550.0
2020-07-09 12:50:00,95.15,95.17,94.96,95.07,18153.0,83.1146,83.1321,82.9486,83.0447,18153.0
2020-07-09 13:00:00,95.06,95.27,95.0,95.2,33255.0,83.036,83.2194,82.9836,83.1583,33255.0
2020-07-09 13:10:00,95.18,95.37,95.18,95.35,16234.0,83.1408,83.3068,83.1408,83.2893,16234.0
2020-07-09 13:20:00,95.34,95.73,95.32,95.72,24289.0,83.2806,83.6212,83.2631,83.6125,24289.0
2020-07-09 13:30:00,95.76,95.94,95.72,95.92,41171.0,83.6474,83.8047,83.6125,83.7872,41171.0
2020-07-09 13:40:00,95.93,96.02,95.73,95.85,35573.0,83.7959,83.8745,83.6212,83.726,35573.0
2020-07-09 13:50:00,95.85,96.05,95.84,96.0,33078.0,83.726,83.9007,83.7173,83.8571,33078.0
2020-07-09 14:00:00,95.98,96.2,95.92,96.2,35208.0,83.8396,84.0318,83.7872,84.0318,35208.0
2020-07-09 14:10:00,96.2,96.52,96.14,96.5,29573.0,84.0318,84.3113,83.9794,84.2938,29573.0
2020-07-09 14:20:00,96.5,96.57,96.3,96.56,27064.0,84.2938,84.355,84.1191,84.3462,27064.0
2020-07-09 14:30:00,96.56,96.61,96.4,96.47,33192.0,84.3462,84.3899,84.2065,84.2676,33192.0
2020-07-09 14:40:00,96.46,96.59,96.41,96.53,21328.0,84.2589,84.3724,84.2152,84.32,21328.0
2020-07-09 14:50:00,96.51,96.58,96.41,96.5,28883.0,84.3026,84.3637,84.2152,84.2938,28883.0
2020-07-09 15:00:00,96.52,96.59,96.37,96.45,31368.0,84.3113,84.3724,84.1803,84.2501,31368.0
2020-07-09 15:10:00,96.48,96.63,96.38,96.58,36210.0,84.2764,84.4074,84.189,84.3637,36210.0
2020-07-09 15:20:00,96.57,96.69,96.53,96.65,81447.0,84.355,84.4598,84.32,84.4249,81447.0
2020-07-09 15:30:00,96.64,96.69,96.23,96.37,94424.0,84.4161,84.4598,84.058,84.1803,94424.0
2020-07-09 15:40:00,96.37,96.85,96.24,96.73,83205.0,84.1803,84.5996,84.0667,84.4947,83205.0
2020-07-09 15:50:00,96.44,96.76,96.24,96.57,204159.0,84.2414,84.5209,84.0667,84.355,204159.0
2020-07-10 09:30:00,95.94,96.43,95.48,95.63,81119.0,83.8047,84.2327,83.4028,83.5339,81119.0
2020-07-10 09:40:00,95.61,95.86,95.24,95.3,48739.0,83.5164,83.7348,83.1932,83.2456,48739.0
2020-07-10 09:50:00,95.33,95.37,94.96,95.05,45803.0,83.2718,83.3068,82.9486,83.0272,45803.0
2020-07-10 10:00:00,95.03,95.11,94.73,95.06,39040.0,83.0098,83.0796,82.7477,83.036,39040.0
2020-07-10 10:10:00,95.05,95.23,94.56,94.56,41820.0,83.0272,83.1845,82.5992,82.5992,41820.0
2020-07-10 10:20:00,94.58,94.73,94.45,94.51,38130.0,82.6167,82.7477,82.5031,82.5555,38130.0
2020-07-10 10:30:00,94.49,94.88,94.49,94.63,36914.0,82.5381,82.8787,82.5381,82.6604,36914.0
2020-07-10 10:40:00,94.65,95.1,94.62,94.91,44240.0,82.6778,83.0709,82.6516,82.9049,44240.0
2020-07-10 10:50:00,94.92,95.01,94.7,94.8,24739.0,82.9137,82.9923,82.7215,82.8089,24739.0
2020-07-10 11:00:00,94.79,95.03,94.65,95.03,51741.0,82.8001,83.0098,82.6778,83.0098,51741.0
2020-07-10 11:10:00,95.01,95.17,94.87,94.88,28931.0,82.9923,83.1321,82.87,82.8787,28931.0
2020-07-10 11:20:00,94.88,94.93,94.78,94.84,18897.0,82.8787,82.9224,82.7914,82.8438,18897.0
2020-07-10 11:30:00,94.84,95.04,94.7,95.04,24553.0,82.8438,83.0185,82.7215,83.0185,24553.0
2020-07-10 11:40:00,95.06,95.37,95.03,95.34,30694.0,83.036,83.3068,83.0098,83.2806,30694.0
2020-07-10 11:50:00,95.35,95.36,95.16,95.28,42862.0,83.2893,83.298,83.1233,83.2281,42862.0
2020-07-10 12:00:00,95.28,95.28,95.12,95.15,35417.0,83.2281,83.2281,83.0884,83.1146,35417.0
2020-07-10 12:10:00,95.14,95.35,95.03,95.1,81068.0,83.1058,83.2893,83.0098,83.0709,81068.0
2020-07-10 12:20:00,95.09,95.13,94.88,94.9,54216.0,83.0622,83.0971,82.8787,82.8962,54216.0
2020-07-10 12:30:00,94.93,95.2,94.83,95.19,45004.0,82.9224,83.1583,82.8351,83.1495,45004.0
2020-07-10 12:40:00,95.19,95.19,94.9,94.91,20967.0,83.1495,83.1495,82.8962,82.9049,20967.0
2020-07-10 12:50:00,94.91,95.07,94.85,95.05,23600.0,82.9049,83.0447,82.8525,83.0272,23600.0
2020-07-10 13:00:00,95.06,95.17,95.03,95.09,19480.0,83.036,83.1321,83.0098,83.0622,19480.0
2020-07-10 13:10:00,95.09,95.09,94.81,94.88,23235.0,83.0622,83.0622,82.8176,82.8787,23235.0
2020-07-10 13:20:00,94.88,94.97,94.84,94.94,16188.0,82.8787,82.9574,82.8438,82.9311,16188.0
2020-07-10 13:30:00,94.94,95.08,94.93,95.04,23495.0,82.9311,83.0534,82.9224,83.0185,23495.0
2020-07-10 13:40:00,94.99,95.43,94.98,95.42,25303.0,82.9748,83.3592,82.9661,83.3504,25303.0
2020-07-10 13:50:00,95.43,95.51,95.24,95.26,31318.0,83.3592,83.429,83.1932,83.2107,31318.0
2020-07-10 14:00:00,95.24,95.31,95.18,95.2,32377.0,83.1932,83.2543,83.1408,83.1583,32377.0
2020-07-10 14:10:00,95.19,95.3,95.0,95.01,17666.0,83.1495,83.2456,82.9836,82.9923,17666.0
2020-07-10 14:20:00,95.02,95.03,94.74,94.78,17891.0,83.001,83.0098,82.7564,82.7914,17891.0
2020-07-10 14:30:00,94.74,94.85,94.71,94.81,18222.0,82.7564,82.8525,82.7302,82.8176,18222.0
2020-07-10 14:40:00,94.81,94.95,94.7,94.95,28590.0,82.8176,82.9399,82.7215,82.9399,28590.0
2020-07-10 14:50:00,94.95,95.07,94.89,94.99,22531.0,82.9399,83.0447,82.8875,82.9748,22531.0
2020-07-10 15:00:00,94.95,95.11,94.86,95.01,38458.0,82.9399,83.0796,82.8613,82.9923,38458.0
2020-07-10 15:10:00,95.0,95.17,94.97,94.98,65296.0,82.9836,83.1321,82.9574,82.9661,65296.0
2020-07-10 15:20:00,94.97,95.11,94.82,95.11,36499.0,82.9574,83.0796,82.8263,83.0796,36499.0
2020-07-10 15:30:00,95.1,95.14,94.93,95.08,66901.0,83.0709,83.1058,82.9224,83.0534,66901.0
2020-07-10 15:40:00,95.09,95.28,94.98,95.23,103677.0,83.0622,83.2281,82.9661,83.1845,103677.0
2020-07-10 15:50:00,95.21,95.24,94.81,94.82,346823.0,83.167,83.1932,82.8176,82.8263,346823.0
2020-07-13 09:30:00,95.54,95.85,95.05,95.11,70559.0,83.4553,83.726,83.0272,83.0796,70559.0
2020-07-13 09:40:00,95.11,95.65,94.9,95.59,39759.0,83.0796,83.5513,82.8962,83.4989,39759.0
2020-07-13 09:50:00,95.6,95.99,95.59,95.83,40854.0,83.5077,83.8483,83.4989,83.7086,40854.0
2020-07-13 10:00:00,95.76,96.18,95.51,96.17,31179.0,83.6474,84.0143,83.429,84.0056,31179.0
2020-07-13 10:10:00,96.16,96.32,95.99,96.09,38848.0,83.9968,84.1366,83.8483,83.9357,38848.0
2020-07-13 10:20:00,96.12,96.29,96.06,96.17,59030.0,83.9619,84.1104,83.9095,84.0056,59030.0
2020-07-13 10:30:00,96.19,96.29,95.97,96.09,26628.0,84.023,84.1104,83.8309,83.9357,26628.0
2020-07-13 10:40:00,96.11,96.18,95.89,96.12,31038.0,83.9532,84.0143,83.761,83.9619,31038.0
2020-07-13 10:50:00,96.1,96.26,95.97,96.21,23723.0,83.9444,84.0842,83.8309,84.0405,23723.0
2020-07-13 11:00:00,96.21,96.29,96.12,96.19,19284.0,84.0405,84.1104,83.9619,84.023,19284.0
2020-07-13 11:10:00,96.19,96.28,96.15,96.25,12946.0,84.023,84.1017,83.9881,84.0754,12946.0
2020-07-13 11:20:00,96.24,96.27,96.1,96.19,24035.0,84.0667,84.0929,83.9444,84.023,24035.0
2020-07-13 11:30:00,96.18,96.21,96.05,96.15,15014.0,84.0143,84.0405,83.9007,83.9881,15014.0
2020-07-13 11:40:00,96.17,96.17,95.96,96.01,19393.0,84.0056,84.0056,83.8221,83.8658,19393.0
2020-07-13 11:50:00,96.01,96.18,95.89,96.18,18790.0,83.8658,84.0143,83.761,84.0143,18790.0
2020-07-13 12:00:00,96.16,96.19,96.1,96.17,20409.0,83.9968,84.023,83.9444,84.0056,20409.0
2020-07-13 12:10:00,96.15,96.18,95.97,96.06,16077.0,83.9881,84.0143,83.8309,83.9095,16077.0
2020-07-13 12:20:00,96.06,96.19,96.05,96.13,24115.0,83.9095,84.023,83.9007,83.9706,24115.0
2020-07-13 12:30:00,96.13,96.31,96.12,96.3,17807.0,83.9706,84.1279,83.9619,84.1191,17807.0
2020-07-13 12:40:00,96.29,96.33,96.16,96.2,30514.0,84.1104,84.1453,83.9968,84.0318,30514.0
2020-07-13 12:50:00,96.19,96.21,96.05,96.11,19463.0,84.023,84.0405,83.9007,83.9532,19463.0
2020-07-13 13:00:00,96.12,96.2,96.1,96.15,27800.0,83.9619,84.0318,83.9444,83.9881,27800.0
2020-07-13 13:10:00,96.15,96.37,96.09,96.33,26808.0,83.9881,84.1803,83.9357,84.1453,26808.0
2020-07-13 13:20:00,96.32,96.33,96.1,96.14,27437.0,84.1366,84.1453,83.9444,83.9794,27437.0
2020-07-13 13:30:00,96.14,96.44,96.14,96.35,27997.0,83.9794,84.2414,83.9794,84.1628,27997.0
2020-07-13 13:40:00,96.32,96.32,96.08,96.09,37315.0,84.1366,84.1366,83.927,83.9357,37315.0
2020-07-13 13:50:00,96.1,96.15,95.93,96.12,41246.0,83.9444,83.9881,83.7959,83.9619,41246.0
2020-07-13 14:00:00,96.12,96.29,95.9,95.94,50594.0,83.9619,84.1104,83.7697,83.8047,50594.0
2020-07-13 14:10:00,95.93,95.97,95.74,95.78,42992.0,83.7959,83.8309,83.63,83.6649,42992.0
2020-07-13 14:20:00,95.77,95.82,95.61,95.71,108003.0,83.6562,83.6998,83.5164,83.6038,108003.0
2020-07-13 14:30:00,95.65,95.76,95.54,95.7,70743.0,83.5513,83.6474,83.4553,83.595,70743.0
2020-07-13 14:40:00,95.69,95.72,95.4,95.41,27581.0,83.5863,83.6125,83.333,83.3417,27581.0
2020-07-13 14:50:00,95.41,95.57,95.35,95.39,40012.0,83.3417,83.4815,83.2893,83.3242,40012.0
2020-07-13 15:00:00,95.38,95.39,94.86,94.87,48537.0,83.3155,83.3242,82.8613,82.87,48537.0
2020-07-13 15:10:00,94.89,95.03,94.72,94.76,44046.0,82.8875,83.0098,82.739,82.7739,44046.0
2020-07-13 15:20:00,94.75,94.83,94.62,94.63,42972.0,82.7652,82.8351,82.6516,82.6604,42972.0
2020-07-13 15:30:00,94.62,94.71,94.17,94.28,73381.0,82.6516,82.7302,82.2585,82.3546,73381.0
2020-07-13 15:40:00,94.28,94.68,94.04,94.09,80311.0,82.3546,82.704,82.145,82.1887,80311.0
2020-07-13 15:50:00,94.14,94.17,93.55,93.57,447886.0,82.2323,82.2585,81.717,81.7344,447886.0
2020-07-14 09:30:00,93.67,93.86,93.12,93.8,167024.0,81.8218,81.9878,81.3414,81.9353,167024.0
2020-07-14 09:40:00,93.8,94.23,93.75,93.79,76407.0,81.9353,82.311,81.8917,81.9266,76407.0
2020-07-14 09:50:00,93.82,93.88,93.33,93.7,40435.0,81.9528,82.0052,81.5248,81.848,40435.0
2020-07-14 10:00:00,93.65,93.75,92.95,93.17,44462.0,81.8043,81.8917,81.1929,81.385,44462.0
2020-07-14 10:10:00,93.24,93.42,92.88,93.24,43328.0,81.4462,81.6034,81.1317,81.4462,43328.0
2020-07-14 10:20:00,93.21,93.49,93.16,93.37,32819.0,81.42,81.6646,81.3763,81.5597,32819.0
2020-07-14 10:30:00,93.43,93.71,93.31,93.33,41377.0,81.6121,81.8567,81.5073,81.5248,41377.0
2020-07-14 10:40:00,93.34,93.75,93.11,93.16,37204.0,81.5335,81.8917,81.3326,81.3763,37204.0
2020-07-14 10:50:00,93.1,93.21,92.76,92.8,35610.0,81.3239,81.42,81.0269,81.0618,35610.0
2020-07-14 11:00:00,92.77,93.16,92.56,92.89,87913.0,81.0356,81.3763,80.8522,81.1404,87913.0
2020-07-14 11:10:00,92.87,93.07,92.77,92.95,33966.0,81.123,81.2977,81.0356,81.1929,33966.0
2020-07-14 11:20:00,92.97,93.23,92.84,92.97,44374.0,81.2103,81.4374,81.0968,81.2103,44374.0
2020-07-14 11:30:00,92.96,93.21,92.9,93.05,40666.0,81.2016,81.42,81.1492,81.2802,40666.0
2020-07-14 11:40:00,93.05,93.32,93.05,93.16,41335.0,81.2802,81.5161,81.2802,81.3763,41335.0
2020-07-14 11:50:00,93.14,93.17,92.92,93.07,27374.0,81.3588,81.385,81.1667,81.2977,27374.0
2020-07-14 12:00:00,93.1,93.1,92.75,92.88,45583.0,81.3239,81.3239,81.0182,81.1317,45583.0
2020-07-14 12:10:00,92.88,93.15,92.88,93.13,46668.0,81.1317,81.3676,81.1317,81.3501,46668.0
2020-07-14 12:20:00,93.14,93.23,93.04,93.07,42377.0,81.3588,81.4374,81.2715,81.2977,42377.0
2020-07-14 12:30:00,93.09,93.1,92.9,93.02,31619.0,81.3152,81.3239,81.1492,81.254,31619.0
2020-07-14 12:40:00,93.01,93.04,92.88,92.96,31568.0,81.2453,81.2715,81.1317,81.2016,31568.0
2020-07-14 12:50:00,92.98,92.99,92.78,92.9,29881.0,81.2191,81.2278,81.0444,81.1492,29881.0
2020-07-14 13:00:00,92.89,92.91,92.71,92.81,20284.0,81.1404,81.1579,80.9832,81.0706,20284.0
2020-07-14 13:10:00,92.78,92.99,92.77,92.86,46525.0,81.0444,81.2278,81.0356,81.1142,46525.0
2020-07-14 13:20:00,92.86,93.08,92.86,92.98,39421.0,81.1142,81.3064,81.1142,81.2191,39421.0
2020-07-14 13:30:00,92.98,93.09,92.96,93.04,31660.0,81.2191,81.3152,81.2016,81.2715,31660.0
2020-07-14 13:40:00,93.04,93.15,92.97,93.11,29341.0,81.2715,81.3676,81.2103,81.3326,29341.0
2020-07-14 13:50:00,93.13,93.16,92.79,92.97,81552.0,81.3501,81.3763,81.0531,81.2103,81552.0
2020-07-14 14:00:00,93.01,93.27,92.88,93.11,74061.0,81.2453,81.4724,81.1317,81.3326,74061.0
2020-07-14 14:10:00,93.12,93.47,93.08,93.42,31480.0,81.3414,81.6471,81.3064,81.6034,31480.0
2020-07-14 14:20:00,93.44,93.64,93.04,93.15,58924.0,81.6209,81.7956,81.2715,81.3676,58924.0
2020-07-14 14:30:00,93.16,93.29,92.97,92.98,44269.0,81.3763,81.4899,81.2103,81.2191,44269.0
2020-07-14 14:40:00,92.97,93.07,92.88,92.9,40796.0,81.2103,81.2977,81.1317,81.1492,40796.0
2020-07-14 14:50:00,92.89,93.15,92.88,93.1,70449.0,81.1404,81.3676,81.1317,81.3239,70449.0
2020-07-14 15:00:00,93.09,93.1,92.72,92.82,86202.0,81.3152,81.3239,80.992,81.0793,86202.0
2020-07-14 15:10:00,92.82,92.87,92.48,92.52,72648.0,81.0793,81.123,80.7823,80.8173,72648.0
2020-07-14 15:20:00,92.53,92.96,92.49,92.96,119827.0,80.826,81.2016,80.791,81.2016,119827.0
2020-07-14 15:30:00,92.97,93.07,92.72,93.06,123168.0,81.2103,81.2977,80.992,81.2889,123168.0
2020-07-14 15:40:00,93.06,93.44,93.05,93.37,222981.0,81.2889,81.6209,81.2802,81.5597,222981.0
2020-07-14 15:50:00,93.41,93.57,93.24,93.43,289553.0,81.5947,81.7344,81.4462,81.6121,289553.0
2020-07-15 09:30:00,94.61,94.72,93.21,93.36,151677.0,82.6429,82.739,81.42,81.551,151677.0
2020-07-15 09:40:00,93.35,93.77,93.28,93.73,47195.0,81.5423,81.9091,81.4811,81.8742,47195.0
2020-07-15 09:50:00,93.76,93.81,93.06,93.15,73947.0,81.9004,81.9441,81.2889,81.3676,73947.0
2020-07-15 10:00:00,93.16,93.43,92.9,92.94,110244.0,81.3763,81.6121,81.1492,81.1841,110244.0
2020-07-15 10:10:00,92.97,93.49,92.86,93.42,121595.0,81.2103,81.6646,81.1142,81.6034,121595.0
2020-07-15 10:20:00,93.49,93.82,93.47,93.72,44304.0,81.6646,81.9528,81.6471,81.8655,44304.0
2020-07-15 10:30:00,93.73,93.75,93.25,93.28,72495.0,81.8742,81.8917,81.4549,81.4811,72495.0
2020-07-15 10:40:00,93.28,93.32,92.86,92.92,65963.0,81.4811,81.5161,81.1142,81.1667,65963.0
2020-07-15 10:50:00,92.92,93.03,92.72,92.73,79205.0,81.1667,81.2627,80.992,81.0007,79205.0
2020-07-15 11:00:00,92.73,92.89,92.67,92.88,52200.0,81.0007,81.1404,80.9483,81.1317,52200.0
2020-07-15 11:10:00,92.88,92.98,92.87,92.96,34544.0,81.1317,81.2191,81.123,81.2016,34544.0
2020-07-15 11:20:00,92.97,93.25,92.76,93.14,39186.0,81.2103,81.4549,81.0269,81.3588,39186.0
2020-07-15 11:30:00,93.13,93.27,92.86,92.87,33662.0,81.3501,81.4724,81.1142,81.123,33662.0
2020-07-15 11:40:00,92.86,93.03,92.8,92.81,56037.0,81.1142,81.2627,81.0618,81.0706,56037.0
2020-07-15 11:50:00,92.81,93.12,92.81,92.88,34368.0,81.0706,81.3414,81.0706,81.1317,34368.0
2020-07-15 12:00:00,92.88,92.96,92.75,92.93,31643.0,81.1317,81.2016,81.0182,81.1754,31643.0
2020-07-15 12:10:00,92.93,93.05,92.79,93.02,40972.0,81.1754,81.2802,81.0531,81.254,40972.0
2020-07-15 12:20:00,93.03,93.11,92.78,92.96,48384.0,81.2627,81.3326,81.0444,81.2016,48384.0
2020-07-15 12:30:00,92.95,93.05,92.79,92.88,33920.0,81.1929,81.2802,81.0531,81.1317,33920.0
2020-07-15 12:40:00,92.88,93.2,92.82,93.18,24693.0,81.1317,81.4112,81.0793,81.3938,24693.0
2020-07-15 12:50:00,93.15,93.34,93.14,93.29,20290.0,81.3676,81.5335,81.3588,81.4899,20290.0
2020-07-15 13:00:00,93.28,93.46,93.18,93.44,27429.0,81.4811,81.6384,81.3938,81.6209,27429.0
2020-07-15 13:10:00,93.46,93.46,93.33,93.46,21127.0,81.6384,81.6384,81.5248,81.6384,21127.0
2020-07-15 13:20:00,93.5,93.57,93.36,93.45,25393.0,81.6733,81.7344,81.551,81.6296,25393.0
2020-07-15 13:30:00,93.42,93.47,93.31,93.44,24086.0,81.6034,81.6471,81.5073,81.6209,24086.0
2020-07-15 13:40:00,93.45,93.61,93.4,93.55,45506.0,81.6296,81.7694,81.5859,81.717,45506.0
2020-07-15 13:50:00,93.54,93.61,93.46,93.52,29471.0,81.7082,81.7694,81.6384,81.6908,29471.0
2020-07-15 14:00:00,93.51,93.82,93.44,93.74,38682.0,81.682,81.9528,81.6209,81.8829,38682.0
2020-07-15 14:10:00,93.73,93.88,93.69,93.79,45777.0,81.8742,82.0052,81.8393,81.9266,45777.0
2020-07-15 14:20:00,93.79,93.8,93.62,93.75,34118.0,81.9266,81.9353,81.7781,81.8917,34118.0
2020-07-15 14:30:00,93.75,93.85,93.63,93.67,26405.0,81.8917,81.979,81.7868,81.8218,26405.0
2020-07-15 14:40:00,93.7,93.78,93.58,93.6,77256.0,81.848,81.9179,81.7432,81.7606,77256.0
2020-07-15 14:50:00,93.6,93.65,93.49,93.59,33984.0,81.7606,81.8043,81.6646,81.7519,33984.0
2020-07-15 15:00:00,93.58,93.74,93.54,93.63,48573.0,81.7432,81.8829,81.7082,81.7868,48573.0
2020-07-15 15:10:00,93.62,93.63,93.39,93.5,33692.0,81.7781,81.7868,81.5772,81.6733,33692.0
2020-07-15 15:20:00,93.52,93.8,93.44,93.78,58476.0,81.6908,81.9353,81.6209,81.9179,58476.0
2020-07-15 15:30:00,93.76,93.88,93.69,93.73,74275.0,81.9004,82.0052,81.8393,81.8742,74275.0
2020-07-15 15:40:00,93.72,93.83,93.48,93.53,103625.0,81.8655,81.9616,81.6558,81.6995,103625.0
2020-07-15 15:50:00,93.52,93.73,93.31,93.72,341569.0,81.6908,81.8742,81.5073,81.8655,341569.0
2020-07-16 09:30:00,93.51,94.48,93.37,94.41,175949.0,81.682,82.5293,81.5597,82.4682,175949.0
2020-07-16 09:40:00,94.41,94.51,94.02,94.12,35728.0,82.4682,82.5555,82.1275,82.2149,35728.0
2020-07-16 09:50:00,94.11,94.29,93.42,93.49,48034.0,82.2061,82.3634,81.6034,81.6646,48034.0
2020-07-16 10:00:00,93.52,93.9,93.52,93.8,15634.0,81.6908,82.0227,81.6908,81.9353,15634.0
2020-07-16 10:10:00,93.78,93.87,93.53,93.71,124926.0,81.9179,81.9965,81.6995,81.8567,124926.0
2020-07-16 10:20:00,93.66,93.68,92.92,92.95,65132.0,81.8131,81.8305,81.1667,81.1929,65132.0
2020-07-16 10:30:00,92.96,93.1,92.8,92.9,40366.0,81.2016,81.3239,81.0618,81.1492,40366.0
2020-07-16 10:40:00,92.93,93.14,92.9,92.98,14847.0,81.1754,81.3588,81.1492,81.2191,14847.0
2020-07-16 10:50:00,92.97,93.18,92.84,93.14,38769.0,81.2103,81.3938,81.0968,81.3588,38769.0
2020-07-16 11:00:00,93.2,93.4,93.11,93.32,22019.0,81.4112,81.5859,81.3326,81.5161,22019.0
2020-07-16 11:10:00,93.35,93.43,93.0,93.1,59596.0,81.5423,81.6121,81.2365,81.3239,59596.0
2020-07-16 11:20:00,93.1,93.32,92.98,93.19,22065.0,81.3239,81.5161,81.2191,81.4025,22065.0
2020-07-16 11:30:00,93.21,93.25,93.07,93.14,25924.0,81.42,81.4549,81.2977,81.3588,25924.0
2020-07-16 11:40:00,93.13,93.18,93.03,93.12,43702.0,81.3501,81.3938,81.2627,81.3414,43702.0
2020-07-16 11:50:00,93.15,93.16,93.01,93.02,34754.0,81.3676,81.3763,81.2453,81.254,34754.0
2020-07-16 12:00:00,93.02,93.02,92.8,92.96,23693.0,81.254,81.254,81.0618,81.2016,23693.0
2020-07-16 12:10:00,92.96,93.03,92.87,92.9,14926.0,81.2016,81.2627,81.123,81.1492,14926.0
2020-07-16 12:20:00,92.89,92.9,92.68,92.86,22304.0,81.1404,81.1492,80.957,81.1142,22304.0
2020-07-16 12:30:00,92.86,93.01,92.84,92.96,26873.0,81.1142,81.2453,81.0968,81.2016,26873.0
2020-07-16 12:40:00,92.92,92.98,92.84,92.89,21458.0,81.1667,81.2191,81.0968,81.1404,21458.0
2020-07-16 12:50:00,92.87,92.92,92.85,92.87,35053.0,81.123,81.1667,81.1055,81.123,35053.0
2020-07-16 13:00:00,92.86,93.02,92.86,92.99,28567.0,81.1142,81.254,81.1142,81.2278,28567.0
2020-07-16 13:10:00,92.99,93.12,92.97,93.08,22246.0,81.2278,81.3414,81.2103,81.3064,22246.0
2020-07-16 13:20:00,93.06,93.13,93.05,93.1,16405.0,81.2889,81.3501,81.2802,81.3239,16405.0
2020-07-16 13:30:00,93.1,93.1,92.86,92.92,16560.0,81.3239,81.3239,81.1142,81.1667,16560.0
2020-07-16 13:40:00,92.92,93.0,92.88,92.99,12847.0,81.1667,81.2365,81.1317,81.2278,12847.0
2020-07-16 13:50:00,93.0,93.01,92.67,92.68,25621.0,81.2365,81.2453,80.9483,80.957,25621.0
2020-07-16 14:00:00,92.66,92.91,92.59,92.89,34126.0,80.9395,81.1579,80.8784,81.1404,34126.0
2020-07-16 14:10:00,92.89,92.93,92.8,92.88,18301.0,81.1404,81.1754,81.0618,81.1317,18301.0
2020-07-16 14:20:00,92.89,92.91,92.74,92.84,31602.0,81.1404,81.1579,81.0094,81.0968,31602.0
2020-07-16 14:30:00,92.85,93.0,92.79,92.95,21015.0,81.1055,81.2365,81.0531,81.1929,21015.0
2020-07-16 14:40:00,92.95,93.09,92.84,92.84,30136.0,81.1929,81.3152,81.0968,81.0968,30136.0
2020-07-16 14:50:00,92.84,92.9,92.68,92.74,26547.0,81.0968,81.1492,80.957,81.0094,26547.0
2020-07-16 15:00:00,92.74,92.76,92.55,92.66,32291.0,81.0094,81.0269,80.8435,80.9395,32291.0
2020-07-16 15:10:00,92.66,92.87,92.61,92.76,33919.0,80.9395,81.123,80.8959,81.0269,33919.0
2020-07-16 15:20:00,92.76,92.89,92.64,92.85,68555.0,81.0269,81.1404,80.9221,81.1055,68555.0
2020-07-16 15:30:00,92.84,92.84,92.55,92.55,108815.0,81.0968,81.0968,80.8435,80.8435,108815.0
2020-07-16 15:40:00,92.55,92.65,92.29,92.44,155169.0,80.8435,80.9308,80.6163,80.7474,155169.0
2020-07-16 15:50:00,92.48,92.48,92.06,92.1,425174.0,80.7823,80.7823,80.4154,80.4504,425174.0
2020-07-17 09:30:00,92.83,93.57,92.5,93.31,250771.0,81.088,81.7344,80.7998,81.5073,250771.0
2020-07-17 09:40:00,93.22,93.64,93.15,93.63,51368.0,81.4287,81.7956,81.3676,81.7868,51368.0
2020-07-17 09:50:00,93.64,94.07,93.55,93.65,53282.0,81.7956,82.1712,81.717,81.8043,53282.0
2020-07-17 10:00:00,93.62,93.83,93.28,93.75,65225.0,81.7781,81.9616,81.4811,81.8917,65225.0
2020-07-17 10:10:00,93.75,93.8,93.56,93.62,43378.0,81.8917,81.9353,81.7257,81.7781,43378.0
2020-07-17 10:20:00,93.57,93.66,93.34,93.43,36894.0,81.7344,81.8131,81.5335,81.6121,36894.0
2020-07-17 10:30:00,93.42,93.75,93.37,93.68,23738.0,81.6034,81.8917,81.5597,81.8305,23738.0
2020-07-17 10:40:00,93.67,93.93,93.64,93.87,18551.0,81.8218,82.0489,81.7956,81.9965,18551.0
2020-07-17 10:50:00,93.86,94.1,93.85,94.1,24406.0,81.9878,82.1974,81.979,82.1974,24406.0
2020-07-17 11:00:00,94.11,94.17,93.87,93.98,48224.0,82.2061,82.2585,81.9965,82.0926,48224.0
2020-07-17 11:10:00,94.0,94.3,93.98,94.27,26713.0,82.11,82.3721,82.0926,82.3459,26713.0
2020-07-17 11:20:00,94.29,94.54,94.29,94.48,29721.0,82.3634,82.5817,82.3634,82.5293,29721.0
2020-07-17 11:30:00,94.49,94.61,94.38,94.52,42233.0,82.5381,82.6429,82.442,82.5643,42233.0
2020-07-17 11:40:00,94.56,94.73,94.49,94.69,29418.0,82.5992,82.7477,82.5381,82.7128,29418.0
2020-07-17 11:50:00,94.66,94.76,94.55,94.75,51933.0,82.6866,82.7739,82.5905,82.7652,51933.0
2020-07-17 12:00:00,94.75,95.05,94.75,94.95,50416.0,82.7652,83.0272,82.7652,82.9399,50416.0
2020-07-17 12:10:00,94.98,95.22,94.98,95.12,55287.0,82.9661,83.1757,82.9661,83.0884,55287.0
2020-07-17 12:20:00,95.13,95.15,95.01,95.05,19032.0,83.0971,83.1146,82.9923,83.0272,19032.0
2020-07-17 12:30:00,95.04,95.11,94.96,95.07,23761.0,83.0185,83.0796,82.9486,83.0447,23761.0
2020-07-17 12:40:00,95.07,95.18,95.06,95.14,27033.0,83.0447,83.1408,83.036,83.1058,27033.0
2020-07-17 12:50:00,95.14,95.24,95.06,95.1,14865.0,83.1058,83.1932,83.036,83.0709,14865.0
2020-07-17 13:00:00,95.12,95.14,94.93,94.97,16027.0,83.0884,83.1058,82.9224,82.9574,16027.0
2020-07-17 13:10:00,94.98,95.14,94.97,95.05,32745.0,82.9661,83.1058,82.9574,83.0272,32745.0
2020-07-17 13:20:00,95.05,95.31,95.03,95.18,19052.0,83.0272,83.2543,83.0098,83.1408,19052.0
2020-07-17 13:30:00,95.18,95.35,94.98,95.11,21589.0,83.1408,83.2893,82.9661,83.0796,21589.0
2020-07-17 13:40:00,95.15,95.34,95.12,95.34,16126.0,83.1146,83.2806,83.0884,83.2806,16126.0
2020-07-17 13:50:00,95.32,95.34,95.19,95.3,23333.0,83.2631,83.2806,83.1495,83.2456,23333.0
2020-07-17 14:00:00,95.33,95.53,95.26,95.53,19247.0,83.2718,83.4465,83.2107,83.4465,19247.0
2020-07-17 14:10:00,95.54,95.65,95.49,95.65,22208.0,83.4553,83.5513,83.4116,83.5513,22208.0
2020-07-17 14:20:00,95.64,95.8,95.62,95.78,47403.0,83.5426,83.6824,83.5251,83.6649,47403.0
2020-07-17 14:30:00,95.78,95.83,95.55,95.6,66753.0,83.6649,83.7086,83.464,83.5077,66753.0
2020-07-17 14:40:00,95.61,95.75,95.51,95.74,52662.0,83.5164,83.6387,83.429,83.63,52662.0
2020-07-17 14:50:00,95.75,95.91,95.71,95.78,40235.0,83.6387,83.7785,83.6038,83.6649,40235.0
2020-07-17 15:00:00,95.77,95.86,95.6,95.79,61988.0,83.6562,83.7348,83.5077,83.6736,61988.0
2020-07-17 15:10:00,95.79,95.79,95.65,95.77,41076.0,83.6736,83.6736,83.5513,83.6562,41076.0
2020-07-17 15:20:00,95.77,95.91,95.67,95.91,43987.0,83.6562,83.7785,83.5688,83.7785,43987.0
2020-07-17 15:30:00,95.92,95.97,95.66,95.73,136963.0,83.7872,83.8309,83.5601,83.6212,136963.0
2020-07-17 15:40:00,95.73,95.74,95.41,95.48,134964.0,83.6212,83.63,83.3417,83.4028,134964.0
2020-07-17 15:50:00,95.49,95.55,95.25,95.35,278468.0,83.4116,83.464,83.2019,83.2893,278468.0
2020-07-20 09:30:00,94.93,95.68,94.76,95.45,111912.0,82.9224,83.5775,82.7739,83.3766,111912.0
2020-07-20 09:40:00,95.44,95.83,95.29,95.49,71454.0,83.3679,83.7086,83.2369,83.4116,71454.0
2020-07-20 09:50:00,95.47,95.51,94.82,95.19,55578.0,83.3941,83.429,82.8263,83.1495,55578.0
2020-07-20 10:00:00,95.23,95.62,95.2,95.5,41135.0,83.1845,83.5251,83.1583,83.4203,41135.0
2020-07-20 10:10:00,95.52,95.66,95.3,95.36,27151.0,83.4378,83.5601,83.2456,83.298,27151.0
2020-07-20 10:20:00,95.39,95.52,95.01,95.01,31966.0,83.3242,83.4378,82.9923,82.9923,31966.0
2020-07-20 10:30:00,95.06,95.23,94.93,95.16,53833.0,83.036,83.1845,82.9224,83.1233,53833.0
2020-07-20 10:40:00,95.14,95.21,94.96,95.16,119184.0,83.1058,83.167,82.9486,83.1233,119184.0
2020-07-20 10:50:00,95.17,95.22,95.01,95.09,24063.0,83.1321,83.1757,82.9923,83.0622,24063.0
2020-07-20 11:00:00,95.09,95.18,94.91,95.05,30192.0,83.0622,83.1408,82.9049,83.0272,30192.0
2020-07-20 11:10:00,95.07,95.09,94.81,94.88,21593.0,83.0447,83.0622,82.8176,82.8787,21593.0
2020-07-20 11:20:00,94.89,95.04,94.88,94.96,19626.0,82.8875,83.0185,82.8787,82.9486,19626.0
2020-07-20 11:30:00,94.98,95.0,94.8,94.99,19062.0,82.9661,82.9836,82.8089,82.9748,19062.0
2020-07-20 11:40:00,94.98,94.99,94.79,94.89,17522.0,82.9661,82.9748,82.8001,82.8875,17522.0
2020-07-20 11:50:00,94.89,94.95,94.68,94.72,15405.0,82.8875,82.9399,82.704,82.739,15405.0
2020-07-20 12:00:00,94.72,94.84,94.6,94.77,22370.0,82.739,82.8438,82.6342,82.7827,22370.0
2020-07-20 12:10:00,94.77,94.9,94.77,94.9,16111.0,82.7827,82.8962,82.7827,82.8962,16111.0
2020-07-20 12:20:00,94.91,94.96,94.68,94.69,41959.0,82.9049,82.9486,82.704,82.7128,41959.0
2020-07-20 12:30:00,94.69,94.82,94.63,94.7,32871.0,82.7128,82.8263,82.6604,82.7215,32871.0
2020-07-20 12:40:00,94.72,94.96,94.6,94.93,28102.0,82.739,82.9486,82.6342,82.9224,28102.0
2020-07-20 12:50:00,94.94,95.13,94.93,95.12,20447.0,82.9311,83.0971,82.9224,83.0884,20447.0
2020-07-20 13:00:00,95.13,95.16,95.02,95.08,15790.0,83.0971,83.1233,83.001,83.0534,15790.0
2020-07-20 13:10:00,95.08,95.13,95.05,95.06,14684.0,83.0534,83.0971,83.0272,83.036,14684.0
2020-07-20 13:20:00,95.08,95.29,95.07,95.29,15670.0,83.0534,83.2369,83.0447,83.2369,15670.0
2020-07-20 13:30:00,95.28,95.32,95.15,95.24,36518.0,83.2281,83.2631,83.1146,83.1932,36518.0
2020-07-20 13:40:00,95.24,95.37,95.24,95.3,11724.0,83.1932,83.3068,83.1932,83.2456,11724.0
2020-07-20 13:50:00,95.3,95.38,95.22,95.23,21414.0,83.2456,83.3155,83.1757,83.1845,21414.0
2020-07-20 14:00:00,95.24,95.25,95.08,95.16,25396.0,83.1932,83.2019,83.0534,83.1233,25396.0
2020-07-20 14:10:00,95.16,95.18,95.08,95.12,15192.0,83.1233,83.1408,83.0534,83.0884,15192.0
2020-07-20 14:20:00,95.12,95.17,95.05,95.17,13901.0,83.0884,83.1321,83.0272,83.1321,13901.0
2020-07-20 14:30:00,95.17,95.19,95.07,95.14,13965.0,83.1321,83.1495,83.0447,83.1058,13965.0
2020-07-20 14:40:00,95.13,95.19,95.01,95.11,27177.0,83.0971,83.1495,82.9923,83.0796,27177.0
2020-07-20 14:50:00,95.11,95.13,94.88,94.92,19993.0,83.0796,83.0971,82.8787,82.9137,19993.0
2020-07-20 15:00:00,94.92,94.96,94.84,94.89,24697.0,82.9137,82.9486,82.8438,82.8875,24697.0
2020-07-20 15:10:00,94.88,94.98,94.77,94.94,37574.0,82.8787,82.9661,82.7827,82.9311,37574.0
2020-07-20 15:20:00,94.93,95.09,94.93,95.05,67936.0,82.9224,83.0622,82.9224,83.0272,67936.0
2020-07-20 15:30:00,95.04,95.28,94.98,95.21,116610.0,83.0185,83.2281,82.9661,83.167,116610.0
2020-07-20 15:40:00,95.21,95.23,95.03,95.05,72030.0,83.167,83.1845,83.0098,83.0272,72030.0
2020-07-20 15:50:00,95.06,95.11,94.73,94.74,173281.0,83.036,83.0796,82.7477,82.7564,173281.0
2020-07-21 09:30:00,98.63,99.51,97.19,98.15,246430.0,86.1544,86.9231,84.8965,85.7351,246430.0
2020-07-21 09:40:00,98.25,98.78,97.07,97.09,114446.0,85.8225,86.2854,84.7917,84.8092,114446.0
2020-07-21 09:50:00,97.08,98.09,97.08,97.5,129384.0,84.8005,85.6827,84.8005,85.1673,129384.0
2020-07-21 10:00:00,97.57,98.34,97.54,98.19,58361.0,85.2285,85.9011,85.2023,85.7701,58361.0
2020-07-21 10:10:00,98.17,98.36,97.75,98.36,70684.0,85.7526,85.9186,85.3857,85.9186,70684.0
2020-07-21 10:20:00,98.33,98.82,98.18,98.79,163334.0,85.8924,86.3204,85.7613,86.2942,163334.0
2020-07-21 10:30:00,98.77,98.85,98.32,98.36,83962.0,86.2767,86.3466,85.8836,85.9186,83962.0
2020-07-21 10:40:00,98.38,98.63,98.27,98.27,45738.0,85.936,86.1544,85.8399,85.8399,45738.0
2020-07-21 10:50:00,98.33,98.73,98.2,98.4,39830.0,85.8924,86.2418,85.7788,85.9535,39830.0
2020-07-21 11:00:00,98.37,98.96,98.22,98.84,80598.0,85.9273,86.4427,85.7963,86.3378,80598.0
2020-07-21 11:10:00,98.81,98.83,98.4,98.68,52636.0,86.3116,86.3291,85.9535,86.1981,52636.0
2020-07-21 11:20:00,98.64,98.74,98.32,98.68,27060.0,86.1631,86.2505,85.8836,86.1981,27060.0
2020-07-21 11:30:00,98.66,98.69,98.38,98.49,26790.0,86.1806,86.2068,85.936,86.0321,26790.0
2020-07-21 11:40:00,98.46,98.67,98.34,98.45,29247.0,86.0059,86.1893,85.9011,85.9972,29247.0
2020-07-21 11:50:00,98.51,98.52,98.08,98.15,27560.0,86.0496,86.0583,85.674,85.7351,27560.0
2020-07-21 12:00:00,98.1,98.24,98.02,98.19,35453.0,85.6914,85.8137,85.6216,85.7701,35453.0
2020-07-21 12:10:00,98.23,98.69,98.21,98.48,90080.0,85.805,86.2068,85.7875,86.0234,90080.0
2020-07-21 12:20:00,98.53,98.88,98.44,98.81,64264.0,86.0671,86.3728,85.9884,86.3116,64264.0
2020-07-21 12:30:00,98.76,98.78,98.57,98.63,36880.0,86.268,86.2854,86.102,86.1544,36880.0
2020-07-21 12:40:00,98.63,98.75,98.48,98.66,45274.0,86.1544,86.2592,86.0234,86.1806,45274.0
2020-07-21 12:50:00,98.71,99.09,98.71,99.02,40408.0,86.2243,86.5562,86.2243,86.4951,40408.0
2020-07-21 13:00:00,99.03,99.14,98.86,99.05,35901.0,86.5038,86.5999,86.3553,86.5213,35901.0
2020-07-21 13:10:00,99.05,99.35,98.98,99.19,48264.0,86.5213,86.7833,86.4601,86.6436,48264.0
2020-07-21 13:20:00,99.2,99.28,98.95,99.01,32386.0,86.6523,86.7222,86.4339,86.4863,32386.0
2020-07-21 13:30:00,98.98,99.02,98.8,99.02,31117.0,86.4601,86.4951,86.3029,86.4951,31117.0
2020-07-21 13:40:00,99.02,99.02,98.61,98.73,44233.0,86.4951,86.4951,86.1369,86.2418,44233.0
2020-07-21 13:50:00,98.74,98.81,98.63,98.7,34044.0,86.2505,86.3116,86.1544,86.2155,34044.0
2020-07-21 14:00:00,98.69,98.71,98.35,98.48,34775.0,86.2068,86.2243,85.9098,86.0234,34775.0
2020-07-21 14:10:00,98.5,98.76,98.44,98.64,24892.0,86.0408,86.268,85.9884,86.1631,24892.0
2020-07-21 14:20:00,98.65,98.82,98.55,98.76,28721.0,86.1719,86.3204,86.0845,86.268,28721.0
2020-07-21 14:30:00,98.79,98.87,98.54,98.66,22998.0,86.2942,86.364,86.0758,86.1806,22998.0
2020-07-21 14:40:00,98.66,98.72,98.59,98.71,23576.0,86.1806,86.233,86.1195,86.2243,23576.0
2020-07-21 14:50:00,98.69,98.84,98.57,98.61,23506.0,86.2068,86.3378,86.102,86.1369,23506.0
2020-07-21 15:00:00,98.61,98.62,98.47,98.48,31712.0,86.1369,86.1457,86.0146,86.0234,31712.0
2020-07-21 15:10:00,98.47,98.58,98.36,98.43,54432.0,86.0146,86.1107,85.9186,85.9797,54432.0
2020-07-21 15:20:00,98.41,98.52,98.28,98.41,45816.0,85.9622,86.0583,85.8487,85.9622,45816.0
2020-07-21 15:30:00,98.43,98.48,98.09,98.11,64374.0,85.9797,86.0234,85.6827,85.7002,64374.0
2020-07-21 15:40:00,98.13,98.23,98.04,98.15,75740.0,85.7176,85.805,85.639,85.7351,75740.0
2020-07-21 15:50:00,98.14,98.18,97.89,97.93,265234.0,85.7264,85.7613,85.508,85.5429,265234.0
2020-07-22 09:30:00,97.16,97.44,96.44,97.21,99714.0,84.8703,85.1149,84.2414,84.914,99714.0
2020-07-22 09:40:00,97.18,97.73,97.15,97.64,41453.0,84.8878,85.3682,84.8616,85.2896,41453.0
2020-07-22 09:50:00,97.7,98.27,97.65,98.25,36615.0,85.342,85.8399,85.2984,85.8225,36615.0
2020-07-22 10:00:00,98.24,98.57,98.08,98.54,94867.0,85.8137,86.102,85.674,86.0758,94867.0
2020-07-22 10:10:00,98.58,98.75,98.27,98.45,106090.0,86.1107,86.2592,85.8399,85.9972,106090.0
2020-07-22 10:20:00,98.45,98.45,98.03,98.18,33802.0,85.9972,85.9972,85.6303,85.7613,33802.0
2020-07-22 10:30:00,98.14,98.2,97.83,98.04,58257.0,85.7264,85.7788,85.4556,85.639,58257.0
2020-07-22 10:40:00,98.04,98.2,97.81,98.1,45721.0,85.639,85.7788,85.4381,85.6914,45721.0
2020-07-22 10:50:00,98.14,98.26,97.88,98.26,36707.0,85.7264,85.8312,85.4993,85.8312,36707.0
2020-07-22 11:00:00,98.29,98.29,97.83,97.84,24918.0,85.8574,85.8574,85.4556,85.4643,24918.0
2020-07-22 11:10:00,97.8,98.16,97.8,98.14,33026.0,85.4294,85.7439,85.4294,85.7264,33026.0
2020-07-22 11:20:00,98.13,98.15,97.93,98.03,38582.0,85.7176,85.7351,85.5429,85.6303,38582.0
2020-07-22 11:30:00,98.04,98.16,97.76,97.76,49275.0,85.639,85.7439,85.3944,85.3944,49275.0
2020-07-22 11:40:00,97.73,97.84,97.62,97.63,29671.0,85.3682,85.4643,85.2722,85.2809,29671.0
2020-07-22 11:50:00,97.65,97.65,97.31,97.32,33852.0,85.2984,85.2984,85.0014,85.0101,33852.0
2020-07-22 12:00:00,97.33,97.33,96.88,97.09,65527.0,85.0188,85.0188,84.6258,84.8092,65527.0
2020-07-22 12:10:00,97.09,97.48,97.02,97.39,34551.0,84.8092,85.1499,84.7481,85.0712,34551.0
2020-07-22 12:20:00,97.39,97.47,97.31,97.32,27058.0,85.0712,85.1411,85.0014,85.0101,27058.0
2020-07-22 12:30:00,97.33,97.5,97.32,97.43,30846.0,85.0188,85.1673,85.0101,85.1062,30846.0
2020-07-22 12:40:00,97.41,97.52,97.33,97.42,24929.0,85.0887,85.1848,85.0188,85.0975,24929.0
2020-07-22 12:50:00,97.43,97.46,97.23,97.23,22813.0,85.1062,85.1324,84.9315,84.9315,22813.0
2020-07-22 13:00:00,97.24,97.24,96.98,97.12,33297.0,84.9402,84.9402,84.7131,84.8354,33297.0
2020-07-22 13:10:00,97.11,97.24,97.11,97.22,47469.0,84.8267,84.9402,84.8267,84.9228,47469.0
2020-07-22 13:20:00,97.22,97.29,97.19,97.28,24462.0,84.9228,84.9839,84.8965,84.9752,24462.0
2020-07-22 13:30:00,97.28,97.28,97.08,97.09,27336.0,84.9752,84.9752,84.8005,84.8092,27336.0
2020-07-22 13:40:00,97.09,97.2,97.06,97.16,30922.0,84.8092,84.9053,84.783,84.8703,30922.0
2020-07-22 13:50:00,97.17,97.34,97.13,97.33,31702.0,84.8791,85.0276,84.8441,85.0188,31702.0
2020-07-22 14:00:00,97.35,97.8,97.35,97.76,42773.0,85.0363,85.4294,85.0363,85.3944,42773.0
2020-07-22 14:10:00,97.75,97.91,97.65,97.87,43193.0,85.3857,85.5255,85.2984,85.4905,43193.0
2020-07-22 14:20:00,97.88,97.96,97.72,97.78,31042.0,85.4993,85.5692,85.3595,85.4119,31042.0
2020-07-22 14:30:00,97.78,97.83,97.62,97.68,45300.0,85.4119,85.4556,85.2722,85.3246,45300.0
2020-07-22 14:40:00,97.67,97.95,97.55,97.87,35416.0,85.3158,85.5604,85.211,85.4905,35416.0
2020-07-22 14:50:00,97.87,97.91,97.75,97.88,43309.0,85.4905,85.5255,85.3857,85.4993,43309.0
2020-07-22 15:00:00,97.91,97.92,97.62,97.65,41393.0,85.5255,85.5342,85.2722,85.2984,41393.0
2020-07-22 15:10:00,97.65,97.95,97.54,97.88,43499.0,85.2984,85.5604,85.2023,85.4993,43499.0
2020-07-22 15:20:00,97.88,98.22,97.86,98.07,72331.0,85.4993,85.7963,85.4818,85.6652,72331.0
2020-07-22 15:30:00,98.06,98.15,97.79,98.0,75343.0,85.6565,85.7351,85.4207,85.6041,75343.0
2020-07-22 15:40:00,98.0,98.44,97.96,98.4,130076.0,85.6041,85.9884,85.5692,85.9535,130076.0
2020-07-22 15:50:00,98.39,98.51,98.14,98.38,316254.0,85.9448,86.0496,85.7264,85.936,316254.0
2020-07-23 09:30:00,97.94,99.32,97.91,99.31,57504.0,85.5517,86.7571,85.5255,86.7484,57504.0
2020-07-23 09:40:00,99.28,99.64,99.22,99.39,55374.0,86.7222,87.0367,86.6698,86.8183,55374.0
2020-07-23 09:50:00,99.38,99.4,98.94,99.11,31655.0,86.8095,86.827,86.4252,86.5737,31655.0
2020-07-23 10:00:00,99.09,99.13,98.82,98.82,38518.0,86.5562,86.5912,86.3204,86.3204,38518.0
2020-07-23 10:10:00,98.83,98.96,98.71,98.87,33551.0,86.3291,86.4427,86.2243,86.364,33551.0
2020-07-23 10:20:00,98.9,99.11,98.42,99.03,29502.0,86.3903,86.5737,85.971,86.5038,29502.0
2020-07-23 10:30:00,99.02,99.59,98.96,99.5,32038.0,86.4951,86.993,86.4427,86.9144,32038.0
2020-07-23 10:40:00,99.51,99.55,99.35,99.47,43003.0,86.9231,86.958,86.7833,86.8882,43003.0
2020-07-23 10:50:00,99.49,100.07,99.49,100.07,76972.0,86.9056,87.4123,86.9056,87.4123,76972.0
2020-07-23 11:00:00,100.04,100.54,100.02,100.17,124945.0,87.3861,87.8228,87.3686,87.4996,124945.0
2020-07-23 11:10:00,100.18,100.37,100.05,100.33,55968.0,87.5083,87.6743,87.3948,87.6394,55968.0
2020-07-23 11:20:00,100.33,100.46,100.04,100.09,38246.0,87.6394,87.7529,87.3861,87.4297,38246.0
2020-07-23 11:30:00,100.11,100.37,99.95,100.36,45533.0,87.4472,87.6743,87.3074,87.6656,45533.0
2020-07-23 11:40:00,100.33,100.61,100.21,100.47,59321.0,87.6394,87.884,87.5346,87.7617,59321.0
2020-07-23 11:50:00,100.47,100.56,100.13,100.13,29890.0,87.7617,87.8403,87.4647,87.4647,29890.0
2020-07-23 12:00:00,100.13,100.2,99.91,100.05,32447.0,87.4647,87.5258,87.2725,87.3948,32447.0
2020-07-23 12:10:00,100.05,100.13,99.89,100.06,48541.0,87.3948,87.4647,87.255,87.4035,48541.0
2020-07-23 12:20:00,100.06,100.18,100.04,100.16,46079.0,87.4035,87.5083,87.3861,87.4909,46079.0
2020-07-23 12:30:00,100.16,100.18,99.86,99.98,54908.0,87.4909,87.5083,87.2288,87.3336,54908.0
2020-07-23 12:40:00,99.97,100.13,99.89,99.94,47121.0,87.3249,87.4647,87.255,87.2987,47121.0
2020-07-23 12:50:00,99.92,99.95,99.71,99.91,29727.0,87.2812,87.3074,87.0978,87.2725,29727.0
2020-07-23 13:00:00,99.92,100.04,99.88,99.96,32433.0,87.2812,87.3861,87.2463,87.3162,32433.0
2020-07-23 13:10:00,99.96,100.02,99.85,99.92,51112.0,87.3162,87.3686,87.2201,87.2812,51112.0
2020-07-23 13:20:00,99.93,99.94,99.79,99.92,37283.0,87.29,87.2987,87.1677,87.2812,37283.0
2020-07-23 13:30:00,99.9,100.01,99.64,99.67,30948.0,87.2638,87.3598,87.0367,87.0629,30948.0
2020-07-23 13:40:00,99.66,99.66,99.3,99.42,55437.0,87.0541,87.0541,86.7397,86.8445,55437.0
2020-07-23 13:50:00,99.41,99.49,99.27,99.44,54794.0,86.8357,86.9056,86.7135,86.8619,54794.0
2020-07-23 14:00:00,99.43,99.43,98.89,98.94,84853.0,86.8532,86.8532,86.3815,86.4252,84853.0
2020-07-23 14:10:00,98.93,98.96,98.55,98.8,68875.0,86.4165,86.4427,86.0845,86.3029,68875.0
2020-07-23 14:20:00,98.78,98.91,98.55,98.79,55058.0,86.2854,86.399,86.0845,86.2942,55058.0
2020-07-23 14:30:00,98.77,99.06,98.7,98.86,64889.0,86.2767,86.53,86.2155,86.3553,64889.0
2020-07-23 14:40:00,98.88,99.13,98.88,99.06,41174.0,86.3728,86.5912,86.3728,86.53,41174.0
2020-07-23 14:50:00,99.08,99.32,99.05,99.12,58483.0,86.5475,86.7571,86.5213,86.5824,58483.0
2020-07-23 15:00:00,99.14,99.24,98.94,99.04,27797.0,86.5999,86.6872,86.4252,86.5125,27797.0
2020-07-23 15:10:00,99.04,99.17,98.89,99.11,36304.0,86.5125,86.6261,86.3815,86.5737,36304.0
2020-07-23 15:20:00,99.13,99.26,98.92,99.03,42220.0,86.5912,86.7047,86.4077,86.5038,42220.0
2020-07-23 15:30:00,99.01,99.21,98.8,99.12,66085.0,86.4863,86.661,86.3029,86.5824,66085.0
2020-07-23 15:40:00,99.07,99.3,99.02,99.1,58481.0,86.5387,86.7397,86.4951,86.565,58481.0
2020-07-23 15:50:00,99.09,99.15,98.79,98.91,212307.0,86.5562,86.6086,86.2942,86.399,212307.0
2020-07-24 09:30:00,98.61,99.59,98.24,98.29,62130.0,86.1369,86.993,85.8137,85.8574,62130.0
2020-07-24 09:40:00,98.2,98.46,97.97,98.0,33449.0,85.7788,86.0059,85.5779,85.6041,33449.0
2020-07-24 09:50:00,98.03,98.38,98.03,98.33,22678.0,85.6303,85.936,85.6303,85.8924,22678.0
2020-07-24 10:00:00,98.36,98.96,98.32,98.96,66053.0,85.9186,86.4427,85.8836,86.4427,66053.0
2020-07-24 10:10:00,98.96,99.1,98.83,99.01,43892.0,86.4427,86.565,86.3291,86.4863,43892.0
2020-07-24 10:20:00,99.03,99.52,98.99,99.47,59247.0,86.5038,86.9318,86.4689,86.8882,59247.0
2020-07-24 10:30:00,99.48,99.53,99.16,99.28,73576.0,86.8969,86.9406,86.6174,86.7222,73576.0
2020-07-24 10:40:00,99.3,99.56,99.1,99.13,26264.0,86.7397,86.9668,86.565,86.5912,26264.0
2020-07-24 10:50:00,99.11,99.32,99.04,99.25,25333.0,86.5737,86.7571,86.5125,86.696,25333.0
2020-07-24 11:00:00,99.19,99.54,99.18,99.44,28298.0,86.6436,86.9493,86.6348,86.8619,28298.0
2020-07-24 11:10:00,99.45,99.54,99.38,99.4,27495.0,86.8707,86.9493,86.8095,86.827,27495.0
2020-07-24 11:20:00,99.39,99.68,99.31,99.56,38522.0,86.8183,87.0716,86.7484,86.9668,38522.0
2020-07-24 11:30:00,99.59,99.72,99.49,99.49,23147.0,86.993,87.1065,86.9056,86.9056,23147.0
2020-07-24 11:40:00,99.48,99.7,99.47,99.58,61799.0,86.8969,87.0891,86.8882,86.9842,61799.0
2020-07-24 11:50:00,99.58,99.81,99.53,99.78,29985.0,86.9842,87.1851,86.9406,87.1589,29985.0
2020-07-24 12:00:00,99.77,99.82,99.63,99.73,29287.0,87.1502,87.1939,87.0279,87.1153,29287.0
2020-07-24 12:10:00,99.71,99.9,99.69,99.84,28186.0,87.0978,87.2638,87.0803,87.2114,28186.0
2020-07-24 12:20:00,99.85,100.0,99.79,100.0,30189.0,87.2201,87.3511,87.1677,87.3511,30189.0
2020-07-24 12:30:00,99.99,100.14,99.96,100.08,24480.0,87.3424,87.4734,87.3162,87.421,24480.0
2020-07-24 12:40:00,100.09,100.12,99.89,99.9,25771.0,87.4297,87.4559,87.255,87.2638,25771.0
2020-07-24 12:50:00,99.87,100.01,99.83,99.98,21134.0,87.2376,87.3598,87.2026,87.3336,21134.0
2020-07-24 13:00:00,99.97,99.99,99.77,99.8,26454.0,87.3249,87.3424,87.1502,87.1764,26454.0
2020-07-24 13:10:00,99.79,99.84,99.59,99.68,25704.0,87.1677,87.2114,86.993,87.0716,25704.0
2020-07-24 13:20:00,99.68,99.76,99.55,99.72,31565.0,87.0716,87.1415,86.958,87.1065,31565.0
2020-07-24 13:30:00,99.71,99.83,99.59,99.8,21727.0,87.0978,87.2026,86.993,87.1764,21727.0
2020-07-24 13:40:00,99.8,100.02,99.74,99.97,20404.0,87.1764,87.3686,87.124,87.3249,20404.0
2020-07-24 13:50:00,99.98,100.02,99.81,99.88,32740.0,87.3336,87.3686,87.1851,87.2463,32740.0
2020-07-24 14:00:00,99.87,99.97,99.82,99.82,24115.0,87.2376,87.3249,87.1939,87.1939,24115.0
2020-07-24 14:10:00,99.81,99.9,99.79,99.87,24896.0,87.1851,87.2638,87.1677,87.2376,24896.0
2020-07-24 14:20:00,99.89,100.07,99.85,100.05,57851.0,87.255,87.4123,87.2201,87.3948,57851.0
2020-07-24 14:30:00,100.06,100.06,99.88,100.01,28547.0,87.4035,87.4035,87.2463,87.3598,28547.0
2020-07-24 14:40:00,100.0,100.07,99.86,99.86,25681.0,87.3511,87.4123,87.2288,87.2288,25681.0
2020-07-24 14:50:00,99.86,99.86,99.5,99.58,26401.0,87.2288,87.2288,86.9144,86.9842,26401.0
2020-07-24 15:00:00,99.57,99.85,99.57,99.81,29651.0,86.9755,87.2201,86.9755,87.1851,29651.0
2020-07-24 15:10:00,99.8,99.91,99.66,99.73,52311.0,87.1764,87.2725,87.0541,87.1153,52311.0
2020-07-24 15:20:00,99.75,99.89,99.7,99.74,39983.0,87.1327,87.255,87.0891,87.124,39983.0
2020-07-24 15:30:00,99.73,99.96,99.66,99.91,115088.0,87.1153,87.3162,87.0541,87.2725,115088.0
2020-07-24 15:40:00,99.96,100.0,99.85,99.85,134178.0,87.3162,87.3511,87.2201,87.2201,134178.0
2020-07-24 15:50:00,99.85,100.05,99.67,99.91,289257.0,87.2201,87.3948,87.0629,87.2725,289257.0
2020-07-27 09:30:00,99.56,99.79,98.42,98.56,192560.0,86.9668,87.1677,85.971,86.0933,192560.0
2020-07-27 09:40:00,98.55,99.89,98.54,99.86,208824.0,86.0845,87.255,86.0758,87.2288,208824.0
2020-07-27 09:50:00,99.82,100.21,99.67,100.02,34763.0,87.1939,87.5346,87.0629,87.3686,34763.0
2020-07-27 10:00:00,100.05,100.28,99.97,100.16,46989.0,87.3948,87.5957,87.3249,87.4909,46989.0
2020-07-27 10:10:00,100.19,100.54,100.19,100.36,35325.0,87.5171,87.8228,87.5171,87.6656,35325.0
2020-07-27 10:20:00,100.34,100.49,100.11,100.15,48461.0,87.6481,87.7791,87.4472,87.4821,48461.0
2020-07-27 10:30:00,100.14,100.32,99.91,100.11,37515.0,87.4734,87.6306,87.2725,87.4472,37515.0
2020-07-27 10:40:00,100.12,100.16,99.92,99.98,26373.0,87.4559,87.4909,87.2812,87.3336,26373.0
2020-07-27 10:50:00,99.98,100.1,99.85,99.93,24783.0,87.3336,87.4385,87.2201,87.29,24783.0
2020-07-27 11:00:00,99.93,100.27,99.93,100.26,27896.0,87.29,87.587,87.29,87.5782,27896.0
2020-07-27 11:10:00,100.27,100.32,100.11,100.31,28654.0,87.587,87.6306,87.4472,87.6219,28654.0
2020-07-27 11:20:00,100.29,100.4,100.08,100.17,27814.0,87.6044,87.7005,87.421,87.4996,27814.0
2020-07-27 11:30:00,100.19,100.24,99.97,100.08,34466.0,87.5171,87.5608,87.3249,87.421,34466.0
2020-07-27 11:40:00,100.07,100.15,99.99,100.12,17530.0,87.4123,87.4821,87.3424,87.4559,17530.0
2020-07-27 11:50:00,100.11,100.25,100.07,100.16,57368.0,87.4472,87.5695,87.4123,87.4909,57368.0
2020-07-27 12:00:00,100.15,100.21,100.08,100.09,22030.0,87.4821,87.5346,87.421,87.4297,22030.0
2020-07-27 12:10:00,100.12,100.22,100.05,100.06,20090.0,87.4559,87.5433,87.3948,87.4035,20090.0
2020-07-27 12:20:00,100.08,100.26,100.08,100.23,40283.0,87.421,87.5782,87.421,87.552,40283.0
2020-07-27 12:30:00,100.23,100.32,100.11,100.17,26036.0,87.552,87.6306,87.4472,87.4996,26036.0
2020-07-27 12:40:00,100.15,100.44,100.15,100.39,29254.0,87.4821,87.7355,87.4821,87.6918,29254.0
2020-07-27 12:50:00,100.42,100.86,100.41,100.86,60014.0,87.718,88.1023,87.7093,88.1023,60014.0
2020-07-27 13:00:00,100.9,101.04,100.81,100.98,35863.0,88.1373,88.2596,88.0587,88.2072,35863.0
2020-07-27 13:10:00,100.98,101.15,100.84,101.09,45834.0,88.2072,88.3557,88.0849,88.3032,45834.0
2020-07-27 13:20:00,101.1,101.38,101.08,101.36,43080.0,88.312,88.5566,88.2945,88.5391,43080.0
2020-07-27 13:30:00,101.37,101.42,101.23,101.35,26811.0,88.5478,88.5915,88.4255,88.5304,26811.0
2020-07-27 13:40:00,101.35,101.39,101.21,101.26,32670.0,88.5304,88.5653,88.4081,88.4517,32670.0
2020-07-27 13:50:00,101.27,101.38,101.21,101.37,32700.0,88.4605,88.5566,88.4081,88.5478,32700.0
2020-07-27 14:00:00,101.37,101.54,101.34,101.51,53635.0,88.5478,88.6963,88.5216,88.6701,53635.0
2020-07-27 14:10:00,101.51,101.64,101.47,101.53,50667.0,88.6701,88.7837,88.6352,88.6876,50667.0
2020-07-27 14:20:00,101.53,101.54,101.22,101.39,47888.0,88.6876,88.6963,88.4168,88.5653,47888.0
2020-07-27 14:30:00,101.38,101.44,101.28,101.3,26402.0,88.5566,88.609,88.4692,88.4867,26402.0
2020-07-27 14:40:00,101.3,101.42,101.25,101.26,27559.0,88.4867,88.5915,88.443,88.4517,27559.0
2020-07-27 14:50:00,101.26,101.32,101.1,101.15,34018.0,88.4517,88.5041,88.312,88.3557,34018.0
2020-07-27 15:00:00,101.14,101.45,101.14,101.45,42611.0,88.3469,88.6177,88.3469,88.6177,42611.0
2020-07-27 15:10:00,101.45,101.59,101.4,101.52,30932.0,88.6177,88.74,88.574,88.6789,30932.0
2020-07-27 15:20:00,101.53,101.73,101.53,101.67,35292.0,88.6876,88.8623,88.6876,88.8099,35292.0
2020-07-27 15:30:00,101.66,101.89,101.66,101.81,60098.0,88.8011,89.0021,88.8011,88.9322,60098.0
2020-07-27 15:40:00,101.85,101.87,101.67,101.85,117603.0,88.9671,88.9846,88.8099,88.9671,117603.0
2020-07-27 15:50:00,101.84,101.89,101.72,101.76,236418.0,88.9584,89.0021,88.8536,88.8885,236418.0
2020-07-28 09:30:00,101.6,102.1,101.3,101.95,90197.0,88.7487,89.1855,88.4867,89.0545,90197.0
2020-07-28 09:40:00,101.93,102.1,101.43,101.44,62738.0,89.037,89.1855,88.6002,88.609,62738.0
2020-07-28 09:50:00,101.43,101.75,101.16,101.64,59652.0,88.6002,88.8798,88.3644,88.7837,59652.0
2020-07-28 10:00:00,101.58,101.77,101.51,101.63,59647.0,88.7313,88.8972,88.6701,88.7749,59647.0
2020-07-28 10:10:00,101.61,101.92,101.53,101.7,71576.0,88.7575,89.0283,88.6876,88.8361,71576.0
2020-07-28 10:20:00,101.66,102.01,101.57,101.92,56217.0,88.8011,89.1069,88.7225,89.0283,56217.0
2020-07-28 10:30:00,101.91,102.08,101.78,102.02,65042.0,89.0195,89.168,88.906,89.1156,65042.0
2020-07-28 10:40:00,102.0,102.0,101.79,101.83,24647.0,89.0981,89.0981,88.9147,88.9496,24647.0
2020-07-28 10:50:00,101.85,102.14,101.84,101.98,25297.0,88.9671,89.2204,88.9584,89.0807,25297.0
2020-07-28 11:00:00,101.95,102.11,101.84,101.85,46930.0,89.0545,89.1942,88.9584,88.9671,46930.0
2020-07-28 11:10:00,101.85,102.34,101.6,102.23,66677.0,88.9671,89.3951,88.7487,89.299,66677.0
2020-07-28 11:20:00,102.27,102.32,102.03,102.24,16746.0,89.334,89.3777,89.1243,89.3078,16746.0
2020-07-28 11:30:00,102.24,102.57,102.2,102.57,30806.0,89.3078,89.596,89.2728,89.596,30806.0
2020-07-28 11:40:00,102.57,102.63,102.28,102.3,29040.0,89.596,89.6484,89.3427,89.3602,29040.0
2020-07-28 11:50:00,102.26,102.37,101.99,102.05,30444.0,89.3252,89.4213,89.0894,89.1418,30444.0
2020-07-28 12:00:00,102.05,102.19,101.94,102.04,36879.0,89.1418,89.2641,89.0457,89.1331,36879.0
2020-07-28 12:10:00,102.04,102.17,101.98,102.0,37746.0,89.1331,89.2466,89.0807,89.0981,37746.0
2020-07-28 12:20:00,102.0,102.22,101.9,102.2,55861.0,89.0981,89.2903,89.0108,89.2728,55861.0
2020-07-28 12:30:00,102.22,102.43,102.2,102.43,33635.0,89.2903,89.4737,89.2728,89.4737,33635.0
2020-07-28 12:40:00,102.42,102.62,102.32,102.49,234731.0,89.465,89.6397,89.3777,89.5262,234731.0
2020-07-28 12:50:00,102.48,102.55,102.36,102.43,36048.0,89.5174,89.5786,89.4126,89.4737,36048.0
2020-07-28 13:00:00,102.4,102.45,102.27,102.39,25395.0,89.4475,89.4912,89.334,89.4388,25395.0
2020-07-28 13:10:00,102.37,102.38,102.15,102.25,22806.0,89.4213,89.4301,89.2292,89.3165,22806.0
2020-07-28 13:20:00,102.28,102.59,102.28,102.53,51464.0,89.3427,89.6135,89.3427,89.5611,51464.0
2020-07-28 13:30:00,102.53,102.63,102.44,102.57,23513.0,89.5611,89.6484,89.4825,89.596,23513.0
2020-07-28 13:40:00,102.57,102.67,102.49,102.64,21360.0,89.596,89.6834,89.5262,89.6572,21360.0
2020-07-28 13:50:00,102.63,103.05,102.59,102.97,61208.0,89.6484,90.0153,89.6135,89.9454,61208.0
2020-07-28 14:00:00,102.98,103.1,102.97,103.02,46123.0,89.9542,90.059,89.9454,89.9891,46123.0
2020-07-28 14:10:00,103.02,103.06,102.79,102.82,30473.0,89.9891,90.0241,89.7882,89.8144,30473.0
2020-07-28 14:20:00,102.83,102.94,102.76,102.91,25417.0,89.8232,89.9192,89.762,89.893,25417.0
2020-07-28 14:30:00,102.93,103.12,102.9,103.1,32279.0,89.9105,90.0765,89.8843,90.059,32279.0
2020-07-28 14:40:00,103.09,103.17,102.95,103.07,51271.0,90.0503,90.1201,89.928,90.0328,51271.0
2020-07-28 14:50:00,103.06,103.07,102.83,102.84,36999.0,90.0241,90.0328,89.8232,89.8319,36999.0
2020-07-28 15:00:00,102.85,102.9,102.56,102.57,28380.0,89.8406,89.8843,89.5873,89.596,28380.0
2020-07-28 15:10:00,102.57,102.64,102.42,102.56,63797.0,89.596,89.6572,89.465,89.5873,63797.0
2020-07-28 15:20:00,102.55,102.68,102.45,102.48,50216.0,89.5786,89.6921,89.4912,89.5174,50216.0
2020-07-28 15:30:00,102.48,102.68,102.43,102.48,68369.0,89.5174,89.6921,89.4737,89.5174,68369.0
2020-07-28 15:40:00,102.49,102.62,102.43,102.45,78583.0,89.5262,89.6397,89.4737,89.4912,78583.0
2020-07-28 15:50:00,102.45,102.54,102.2,102.53,245808.0,89.4912,89.5698,89.2728,89.5611,245808.0
2020-07-29 09:30:00,102.6,103.59,102.6,103.53,96457.0,89.6222,90.487,89.6222,90.4346,96457.0
2020-07-29 09:40:00,103.52,103.76,103.39,103.44,58590.0,90.4259,90.6355,90.3123,90.356,58590.0
2020-07-29 09:50:00,103.45,103.84,103.4,103.59,77029.0,90.3647,90.7054,90.3211,90.487,77029.0
2020-07-29 10:00:00,103.61,103.94,103.51,103.9,76635.0,90.5045,90.7927,90.4171,90.7578,76635.0
2020-07-29 10:10:00,103.9,103.98,103.23,103.37,36180.0,90.7578,90.8277,90.1726,90.2948,36180.0
2020-07-29 10:20:00,103.4,103.53,103.31,103.47,30810.0,90.3211,90.4346,90.2424,90.3822,30810.0
2020-07-29 10:30:00,103.43,103.94,103.4,103.94,29723.0,90.3473,90.7927,90.3211,90.7927,29723.0
2020-07-29 10:40:00,103.93,103.98,103.74,103.79,19656.0,90.784,90.8277,90.618,90.6617,19656.0
2020-07-29 10:50:00,103.82,104.02,103.73,103.99,22453.0,90.6879,90.8626,90.6093,90.8364,22453.0
2020-07-29 11:00:00,103.99,104.03,103.88,103.98,34505.0,90.8364,90.8714,90.7403,90.8277,34505.0
2020-07-29 11:10:00,104.01,104.13,103.95,103.96,23713.0,90.8539,90.9587,90.8015,90.8102,23713.0
2020-07-29 11:20:00,103.99,104.14,103.94,104.14,15910.0,90.8364,90.9675,90.7927,90.9675,15910.0
2020-07-29 11:30:00,104.13,104.22,104.05,104.11,25327.0,90.9587,91.0373,90.8888,90.9412,25327.0
2020-07-29 11:40:00,104.1,104.3,104.05,104.2,31559.0,90.9325,91.1072,90.8888,91.0199,31559.0
2020-07-29 11:50:00,104.22,104.22,103.99,104.07,33044.0,91.0373,91.0373,90.8364,90.9063,33044.0
2020-07-29 12:00:00,104.1,104.16,103.95,103.98,72133.0,90.9325,90.9849,90.8015,90.8277,72133.0
2020-07-29 12:10:00,103.98,104.19,103.98,104.18,36150.0,90.8277,91.0111,90.8277,91.0024,36150.0
2020-07-29 12:20:00,104.21,104.28,104.08,104.19,36605.0,91.0286,91.0897,90.915,91.0111,36605.0
2020-07-29 12:30:00,104.18,104.29,104.16,104.27,25748.0,91.0024,91.0985,90.9849,91.081,25748.0
2020-07-29 12:40:00,104.28,104.29,104.18,104.29,23021.0,91.0897,91.0985,91.0024,91.0985,23021.0
2020-07-29 12:50:00,104.28,104.43,104.25,104.43,28540.0,91.0897,91.2208,91.0635,91.2208,28540.0
2020-07-29 13:00:00,104.43,104.75,104.37,104.61,44385.0,91.2208,91.5003,91.1684,91.378,44385.0
2020-07-29 13:10:00,104.61,104.78,104.55,104.74,42745.0,91.378,91.5265,91.3256,91.4916,42745.0
2020-07-29 13:20:00,104.73,104.96,104.73,104.9,31419.0,91.4828,91.6837,91.4828,91.6313,31419.0
2020-07-29 13:30:00,104.9,104.93,104.73,104.87,29752.0,91.6313,91.6575,91.4828,91.6051,29752.0
2020-07-29 13:40:00,104.88,105.14,104.88,105.14,53344.0,91.6138,91.841,91.6138,91.841,53344.0
2020-07-29 13:50:00,105.12,105.13,104.99,105.05,45353.0,91.8235,91.8322,91.7099,91.7623,45353.0
2020-07-29 14:00:00,105.04,105.19,105.01,105.15,41717.0,91.7536,91.8846,91.7274,91.8497,41717.0
2020-07-29 14:10:00,105.18,105.32,105.1,105.16,29460.0,91.8759,91.9982,91.806,91.8584,29460.0
2020-07-29 14:20:00,105.2,105.22,105.09,105.21,28841.0,91.8934,91.9108,91.7973,91.9021,28841.0
2020-07-29 14:30:00,105.22,105.41,105.21,105.33,37342.0,91.9108,92.0768,91.9021,92.0069,37342.0
2020-07-29 14:40:00,105.34,105.47,105.26,105.42,34475.0,92.0157,92.1292,91.9458,92.0855,34475.0
2020-07-29 14:50:00,105.42,105.44,105.14,105.16,106662.0,92.0855,92.103,91.841,91.8584,106662.0
2020-07-29 15:00:00,105.17,105.19,104.77,104.88,68699.0,91.8672,91.8846,91.5178,91.6138,68699.0
2020-07-29 15:10:00,104.87,105.12,104.71,105.12,88554.0,91.6051,91.8235,91.4654,91.8235,88554.0
2020-07-29 15:20:00,105.14,105.34,105.0,105.28,63129.0,91.841,92.0157,91.7187,91.9633,63129.0
2020-07-29 15:30:00,105.28,105.48,105.18,105.43,94505.0,91.9633,92.138,91.8759,92.0943,94505.0
2020-07-29 15:40:00,105.43,105.7,105.31,105.69,169722.0,92.0943,92.3301,91.9895,92.3214,169722.0
2020-07-29 15:50:00,105.69,106.23,105.63,106.17,534161.0,92.3214,92.7931,92.269,92.7407,534161.0
2020-07-30 09:30:00,104.98,105.19,104.33,104.63,81646.0,91.7012,91.8846,91.1334,91.3955,81646.0
2020-07-30 09:40:00,104.61,105.21,104.55,105.13,78291.0,91.378,91.9021,91.3256,91.8322,78291.0
2020-07-30 09:50:00,105.07,105.38,104.93,105.04,63320.0,91.7798,92.0506,91.6575,91.7536,63320.0
2020-07-30 10:00:00,105.07,105.48,104.92,105.39,45904.0,91.7798,92.138,91.6488,92.0593,45904.0
2020-07-30 10:10:00,105.39,105.49,105.13,105.29,48475.0,92.0593,92.1467,91.8322,91.972,48475.0
2020-07-30 10:20:00,105.33,105.54,105.16,105.34,58489.0,92.0069,92.1904,91.8584,92.0157,58489.0
2020-07-30 10:30:00,105.35,106.0,105.33,105.92,48888.0,92.0244,92.5922,92.0069,92.5223,48888.0
2020-07-30 10:40:00,105.9,105.91,105.63,105.71,36169.0,92.5048,92.5136,92.269,92.3389,36169.0
2020-07-30 10:50:00,105.68,105.86,105.56,105.73,42465.0,92.3127,92.4699,92.2078,92.3563,42465.0
2020-07-30 11:00:00,105.71,105.81,105.58,105.64,45172.0,92.3389,92.4262,92.2253,92.2777,45172.0
2020-07-30 11:10:00,105.65,105.87,105.53,105.87,68762.0,92.2865,92.4786,92.1816,92.4786,68762.0
2020-07-30 11:20:00,105.85,105.92,105.59,105.76,33404.0,92.4612,92.5223,92.234,92.3825,33404.0
2020-07-30 11:30:00,105.78,106.47,105.77,106.47,42933.0,92.4,93.0027,92.3913,93.0027,42933.0
2020-07-30 11:40:00,106.45,106.56,106.34,106.52,40420.0,92.9853,93.0813,92.8892,93.0464,40420.0
2020-07-30 11:50:00,106.53,106.73,106.5,106.59,38086.0,93.0551,93.2298,93.0289,93.1076,38086.0
2020-07-30 12:00:00,106.63,106.71,106.35,106.35,29073.0,93.1425,93.2124,92.8979,92.8979,29073.0
2020-07-30 12:10:00,106.31,106.62,106.21,106.39,34207.0,92.863,93.1338,92.7756,92.9329,34207.0
2020-07-30 12:20:00,106.39,106.42,106.24,106.32,28568.0,92.9329,92.9591,92.8018,92.8717,28568.0
2020-07-30 12:30:00,106.32,106.4,106.19,106.25,19348.0,92.8717,92.9416,92.7581,92.8106,19348.0
2020-07-30 12:40:00,106.23,106.39,106.21,106.37,21605.0,92.7931,92.9329,92.7756,92.9154,21605.0
2020-07-30 12:50:00,106.39,106.43,106.01,106.09,15428.0,92.9329,92.9678,92.6009,92.6708,15428.0
2020-07-30 13:00:00,106.08,106.2,106.0,106.07,17252.0,92.6621,92.7669,92.5922,92.6533,17252.0
2020-07-30 13:10:00,106.09,106.31,106.08,106.24,17545.0,92.6708,92.863,92.6621,92.8018,17545.0
2020-07-30 13:20:00,106.25,106.28,106.09,106.09,17465.0,92.8106,92.8368,92.6708,92.6708,17465.0
2020-07-30 13:30:00,106.09,106.09,105.79,105.82,19872.0,92.6708,92.6708,92.4087,92.4349,19872.0
2020-07-30 13:40:00,105.83,105.97,105.83,105.96,20400.0,92.4437,92.566,92.4437,92.5572,20400.0
2020-07-30 13:50:00,105.95,106.09,105.93,105.98,19041.0,92.5485,92.6708,92.531,92.5747,19041.0
2020-07-30 14:00:00,106.0,106.09,105.8,105.84,32295.0,92.5922,92.6708,92.4175,92.4524,32295.0
2020-07-30 14:10:00,105.83,105.87,105.54,105.62,64932.0,92.4437,92.4786,92.1904,92.2602,64932.0
2020-07-30 14:20:00,105.63,105.63,105.46,105.52,33422.0,92.269,92.269,92.1205,92.1729,33422.0
2020-07-30 14:30:00,105.53,105.59,105.43,105.52,22067.0,92.1816,92.234,92.0943,92.1729,22067.0
2020-07-30 14:40:00,105.53,105.68,105.44,105.44,42101.0,92.1816,92.3127,92.103,92.103,42101.0
2020-07-30 14:50:00,105.46,105.52,105.33,105.4,19195.0,92.1205,92.1729,92.0069,92.0681,19195.0
2020-07-30 15:00:00,105.39,105.52,105.31,105.44,26031.0,92.0593,92.1729,91.9895,92.103,26031.0
2020-07-30 15:10:00,105.44,105.61,105.41,105.57,62914.0,92.103,92.2515,92.0768,92.2166,62914.0
2020-07-30 15:20:00,105.56,105.58,105.45,105.51,31536.0,92.2078,92.2253,92.1117,92.1642,31536.0
2020-07-30 15:30:00,105.51,105.56,105.32,105.33,52559.0,92.1642,92.2078,91.9982,92.0069,52559.0
2020-07-30 15:40:00,105.34,105.52,105.33,105.47,79090.0,92.0157,92.1729,92.0069,92.1292,79090.0
2020-07-30 15:50:00,105.5,105.5,105.2,105.23,245232.0,92.1554,92.1554,91.8934,91.9196,245232.0
2020-07-31 09:30:00,104.91,105.18,104.28,104.55,123372.0,91.6401,91.8759,91.0897,91.3256,123372.0
2020-07-31 09:40:00,104.57,104.75,104.06,104.23,203069.0,91.3431,91.5003,90.8976,91.0461,203069.0
2020-07-31 09:50:00,104.22,104.42,103.83,104.38,65711.0,91.0373,91.212,90.6967,91.1771,65711.0
2020-07-31 10:00:00,104.39,104.39,103.27,103.45,92835.0,91.1858,91.1858,90.2075,90.3647,92835.0
2020-07-31 10:10:00,103.49,103.57,103.1,103.32,66351.0,90.3997,90.4695,90.059,90.2512,66351.0
2020-07-31 10:20:00,103.31,104.31,103.22,104.07,43469.0,90.2424,91.1159,90.1638,90.9063,43469.0
2020-07-31 10:30:00,104.07,104.09,103.75,104.08,26124.0,90.9063,90.9238,90.6268,90.915,26124.0
2020-07-31 10:40:00,104.03,104.04,103.77,104.02,30637.0,90.8714,90.8801,90.6443,90.8626,30637.0
2020-07-31 10:50:00,104.01,104.26,103.9,104.09,46571.0,90.8539,91.0723,90.7578,90.9238,46571.0
2020-07-31 11:00:00,104.11,104.15,103.6,103.6,36028.0,90.9412,90.9762,90.4958,90.4958,36028.0
2020-07-31 11:10:00,103.64,104.01,103.52,103.8,76837.0,90.5307,90.8539,90.4259,90.6705,76837.0
2020-07-31 11:20:00,103.9,104.35,103.74,104.28,37128.0,90.7578,91.1509,90.618,91.0897,37128.0
2020-07-31 11:30:00,104.34,104.34,103.97,104.16,47252.0,91.1422,91.1422,90.819,90.9849,47252.0
2020-07-31 11:40:00,104.15,104.15,103.93,104.0,19032.0,90.9762,90.9762,90.784,90.8452,19032.0
2020-07-31 11:50:00,104.01,104.01,103.61,103.66,24750.0,90.8539,90.8539,90.5045,90.5482,24750.0
2020-07-31 12:00:00,103.69,103.75,103.6,103.64,21157.0,90.5744,90.6268,90.4958,90.5307,21157.0
2020-07-31 12:10:00,103.65,103.79,103.57,103.66,44158.0,90.5394,90.6617,90.4695,90.5482,44158.0
2020-07-31 12:20:00,103.72,103.77,103.62,103.73,12975.0,90.6006,90.6443,90.5132,90.6093,12975.0
2020-07-31 12:30:00,103.7,103.7,103.39,103.46,25291.0,90.5831,90.5831,90.3123,90.3735,25291.0
2020-07-31 12:40:00,103.48,103.66,103.31,103.38,27166.0,90.3909,90.5482,90.2424,90.3036,27166.0
2020-07-31 12:50:00,103.38,103.57,103.22,103.33,19296.0,90.3036,90.4695,90.1638,90.2599,19296.0
2020-07-31 13:00:00,103.31,103.6,103.31,103.54,19175.0,90.2424,90.4958,90.2424,90.4433,19175.0
2020-07-31 13:10:00,103.54,103.59,103.42,103.59,16402.0,90.4433,90.487,90.3385,90.487,16402.0
2020-07-31 13:20:00,103.59,103.79,103.57,103.73,23773.0,90.487,90.6617,90.4695,90.6093,23773.0
2020-07-31 13:30:00,103.71,103.77,103.53,103.63,16543.0,90.5918,90.6443,90.4346,90.522,16543.0
2020-07-31 13:40:00,103.68,103.79,103.63,103.77,13925.0,90.5656,90.6617,90.522,90.6443,13925.0
2020-07-31 13:50:00,103.78,103.78,103.61,103.63,18149.0,90.653,90.653,90.5045,90.522,18149.0
2020-07-31 14:00:00,103.68,103.75,103.6,103.66,22406.0,90.5656,90.6268,90.4958,90.5482,22406.0
2020-07-31 14:10:00,103.66,103.8,103.4,103.42,21673.0,90.5482,90.6705,90.3211,90.3385,21673.0
2020-07-31 14:20:00,103.41,103.64,103.37,103.57,25343.0,90.3298,90.5307,90.2948,90.4695,25343.0
2020-07-31 14:30:00,103.54,103.67,103.48,103.59,19696.0,90.4433,90.5569,90.3909,90.487,19696.0
2020-07-31 14:40:00,103.59,103.74,103.52,103.62,22346.0,90.487,90.618,90.4259,90.5132,22346.0
2020-07-31 14:50:00,103.62,104.03,103.61,103.98,24995.0,90.5132,90.8714,90.5045,90.8277,24995.0
2020-07-31 15:00:00,103.97,104.26,103.93,104.26,41248.0,90.819,91.0723,90.784,91.0723,41248.0
2020-07-31 15:10:00,104.22,104.27,104.0,104.11,29209.0,91.0373,91.081,90.8452,90.9412,29209.0
2020-07-31 15:20:00,104.12,104.34,104.12,104.26,24526.0,90.95,91.1422,90.95,91.0723,24526.0
2020-07-31 15:30:00,104.29,104.6,104.26,104.58,45189.0,91.0985,91.3693,91.0723,91.3518,45189.0
2020-07-31 15:40:00,104.6,105.26,104.47,105.2,77860.0,91.3693,91.9458,91.2557,91.8934,77860.0
2020-07-31 15:50:00,105.28,105.58,104.92,105.38,487288.0,91.9633,92.2253,91.6488,92.0506,487288.0
2020-08-03 09:30:00,105.48,105.92,104.52,104.6,65206.0,92.138,92.5223,91.2994,91.3693,65206.0
2020-08-03 09:40:00,104.6,104.69,104.29,104.36,23571.0,91.3693,91.4479,91.0985,91.1596,23571.0
2020-08-03 09:50:00,104.35,104.45,104.04,104.24,30337.0,91.1509,91.2382,90.8801,91.0548,30337.0
2020-08-03 10:00:00,104.2,104.5,104.17,104.39,36118.0,91.0199,91.2819,90.9937,91.1858,36118.0
2020-08-03 10:10:00,104.42,104.42,104.03,104.26,21630.0,91.212,91.212,90.8714,91.0723,21630.0
2020-08-03 10:20:00,104.26,104.61,104.0,104.59,24126.0,91.0723,91.378,90.8452,91.3605,24126.0
2020-08-03 10:30:00,104.63,104.76,104.55,104.7,22760.0,91.3955,91.509,91.3256,91.4566,22760.0
2020-08-03 10:40:00,104.69,104.69,104.32,104.36,20326.0,91.4479,91.4479,91.1247,91.1596,20326.0
2020-08-03 10:50:00,104.37,104.41,104.22,104.36,21891.0,91.1684,91.2033,91.0373,91.1596,21891.0
2020-08-03 11:00:00,104.35,104.5,104.29,104.34,18822.0,91.1509,91.2819,91.0985,91.1422,18822.0
2020-08-03 11:10:00,104.35,104.51,104.31,104.46,15495.0,91.1509,91.2906,91.1159,91.247,15495.0
2020-08-03 11:20:00,104.47,104.53,104.31,104.32,18046.0,91.2557,91.3081,91.1159,91.1247,18046.0
2020-08-03 11:30:00,104.32,104.46,104.28,104.42,9971.0,91.1247,91.247,91.0897,91.212,9971.0
2020-08-03 11:40:00,104.44,104.69,104.42,104.56,22839.0,91.2295,91.4479,91.212,91.3343,22839.0
2020-08-03 11:50:00,104.54,104.56,104.34,104.37,10095.0,91.3169,91.3343,91.1422,91.1684,10095.0
2020-08-03 12:00:00,104.43,104.5,104.37,104.38,11129.0,91.2208,91.2819,91.1684,91.1771,11129.0
2020-08-03 12:10:00,104.43,104.54,104.35,104.36,13357.0,91.2208,91.3169,91.1509,91.1596,13357.0
2020-08-03 12:20:00,104.36,104.36,104.21,104.21,16812.0,91.1596,91.1596,91.0286,91.0286,16812.0
2020-08-03 12:30:00,104.2,104.26,104.17,104.23,15690.0,91.0199,91.0723,90.9937,91.0461,15690.0
2020-08-03 12:40:00,104.23,104.29,104.14,104.28,14139.0,91.0461,91.0985,90.9675,91.0897,14139.0
2020-08-03 12:50:00,104.26,104.28,104.22,104.27,17953.0,91.0723,91.0897,91.0373,91.081,17953.0
2020-08-03 13:00:00,104.3,104.37,104.26,104.28,10517.0,91.1072,91.1684,91.0723,91.0897,10517.0
2020-08-03 13:10:00,104.28,104.36,104.24,104.26,13352.0,91.0897,91.1596,91.0548,91.0723,13352.0
2020-08-03 13:20:00,104.28,104.46,104.22,104.42,27833.0,91.0897,91.247,91.0373,91.212,27833.0
2020-08-03 13:30:00,104.42,104.48,104.36,104.47,14422.0,91.212,91.2644,91.1596,91.2557,14422.0
2020-08-03 13:40:00,104.48,104.63,104.45,104.62,14852.0,91.2644,91.3955,91.2382,91.3867,14852.0
2020-08-03 13:50:00,104.62,104.85,104.62,104.82,22002.0,91.3867,91.5876,91.3867,91.5614,22002.0
2020-08-03 14:00:00,104.86,105.23,104.85,105.12,41884.0,91.5964,91.9196,91.5876,91.8235,41884.0
2020-08-03 14:10:00,105.16,105.18,105.05,105.06,19641.0,91.8584,91.8759,91.7623,91.7711,19641.0
2020-08-03 14:20:00,105.06,105.24,105.06,105.21,21319.0,91.7711,91.9283,91.7711,91.9021,21319.0
2020-08-03 14:30:00,105.21,105.41,105.18,105.39,25457.0,91.9021,92.0768,91.8759,92.0593,25457.0
2020-08-03 14:40:00,105.42,105.57,105.34,105.47,37367.0,92.0855,92.2166,92.0157,92.1292,37367.0
2020-08-03 14:50:00,105.47,105.54,105.23,105.24,36370.0,92.1292,92.1904,91.9196,91.9283,36370.0
2020-08-03 15:00:00,105.24,105.57,105.24,105.54,28335.0,91.9283,92.2166,91.9283,92.1904,28335.0
2020-08-03 15:10:00,105.56,105.56,105.37,105.46,28269.0,92.2078,92.2078,92.0419,92.1205,28269.0
2020-08-03 15:20:00,105.45,105.46,105.34,105.38,29993.0,92.1117,92.1205,92.0157,92.0506,29993.0
2020-08-03 15:30:00,105.38,105.46,105.19,105.45,57707.0,92.0506,92.1205,91.8846,92.1117,57707.0
2020-08-03 15:40:00,105.42,105.47,105.32,105.34,44305.0,92.0855,92.1292,91.9982,92.0157,44305.0
2020-08-03 15:50:00,105.25,105.38,104.94,104.97,178092.0,91.937,92.0506,91.6663,91.6925,178092.0
2020-08-04 09:30:00,104.69,105.04,104.11,104.19,54527.0,91.4479,91.7536,90.9412,91.0111,54527.0
2020-08-04 09:40:00,104.09,104.72,104.08,104.66,23804.0,90.9238,91.4741,90.915,91.4217,23804.0
2020-08-04 09:50:00,104.64,104.91,104.5,104.9,29000.0,91.4042,91.6401,91.2819,91.6313,29000.0
2020-08-04 10:00:00,104.93,104.96,104.63,104.96,22161.0,91.6575,91.6837,91.3955,91.6837,22161.0
2020-08-04 10:10:00,104.95,105.05,104.7,104.87,23155.0,91.675,91.7623,91.4566,91.6051,23155.0
2020-08-04 10:20:00,104.88,105.08,104.87,104.92,15801.0,91.6138,91.7886,91.6051,91.6488,15801.0
2020-08-04 10:30:00,104.87,105.17,104.65,105.15,43790.0,91.6051,91.8672,91.4129,91.8497,43790.0
2020-08-04 10:40:00,105.17,105.52,105.17,105.48,26721.0,91.8672,92.1729,91.8672,92.138,26721.0
2020-08-04 10:50:00,105.51,105.56,105.32,105.37,62123.0,92.1642,92.2078,91.9982,92.0419,62123.0
2020-08-04 11:00:00,105.37,105.46,105.05,105.41,38327.0,92.0419,92.1205,91.7623,92.0768,38327.0
2020-08-04 11:10:00,105.42,105.6,105.41,105.44,13394.0,92.0855,92.2428,92.0768,92.103,13394.0
2020-08-04 11:20:00,105.44,105.81,105.44,105.75,15275.0,92.103,92.4262,92.103,92.3738,15275.0
2020-08-04 11:30:00,105.76,105.83,105.62,105.77,12607.0,92.3825,92.4437,92.2602,92.3913,12607.0
2020-08-04 11:40:00,105.77,105.83,105.72,105.76,18452.0,92.3913,92.4437,92.3476,92.3825,18452.0
2020-08-04 11:50:00,105.75,105.8,105.67,105.73,15848.0,92.3738,92.4175,92.3039,92.3563,15848.0
2020-08-04 12:00:00,105.73,105.94,105.68,105.68,13319.0,92.3563,92.5398,92.3127,92.3127,13319.0
2020-08-04 12:10:00,105.65,105.76,105.65,105.65,9850.0,92.2865,92.3825,92.2865,92.2865,9850.0
2020-08-04 12:20:00,105.65,105.79,105.6,105.72,12541.0,92.2865,92.4087,92.2428,92.3476,12541.0
2020-08-04 12:30:00,105.73,105.81,105.64,105.67,13459.0,92.3563,92.4262,92.2777,92.3039,13459.0
2020-08-04 12:40:00,105.66,105.73,105.54,105.66,12502.0,92.2952,92.3563,92.1904,92.2952,12502.0
2020-08-04 12:50:00,105.67,105.79,105.65,105.76,14653.0,92.3039,92.4087,92.2865,92.3825,14653.0
2020-08-04 13:00:00,105.74,105.82,105.63,105.73,15466.0,92.3651,92.4349,92.269,92.3563,15466.0
2020-08-04 13:10:00,105.73,105.94,105.73,105.89,17179.0,92.3563,92.5398,92.3563,92.4961,17179.0
2020-08-04 13:20:00,105.9,105.94,105.81,105.82,12346.0,92.5048,92.5398,92.4262,92.4349,12346.0
2020-08-04 13:30:00,105.82,105.84,105.63,105.71,15362.0,92.4349,92.4524,92.269,92.3389,15362.0
2020-08-04 13:40:00,105.71,105.78,105.66,105.69,14848.0,92.3389,92.4,92.2952,92.3214,14848.0
2020-08-04 13:50:00,105.7,105.77,105.66,105.73,17994.0,92.3301,92.3913,92.2952,92.3563,17994.0
2020-08-04 14:00:00,105.72,105.72,105.52,105.63,14044.0,92.3476,92.3476,92.1729,92.269,14044.0
2020-08-04 14:10:00,105.63,105.7,105.59,105.61,17361.0,92.269,92.3301,92.234,92.2515,17361.0
2020-08-04 14:20:00,105.6,105.61,105.35,105.43,14931.0,92.2428,92.2515,92.0244,92.0943,14931.0
2020-08-04 14:30:00,105.42,105.42,105.05,105.12,37684.0,92.0855,92.0855,91.7623,91.8235,37684.0
2020-08-04 14:40:00,105.13,105.33,105.04,105.24,28860.0,91.8322,92.0069,91.7536,91.9283,28860.0
2020-08-04 14:50:00,105.24,105.46,105.23,105.45,37501.0,91.9283,92.1205,91.9196,92.1117,37501.0
2020-08-04 15:00:00,105.47,105.56,105.46,105.5,21946.0,92.1292,92.2078,92.1205,92.1554,21946.0
2020-08-04 15:10:00,105.51,105.56,105.4,105.4,23498.0,92.1642,92.2078,92.0681,92.0681,23498.0
2020-08-04 15:20:00,105.41,105.48,105.38,105.41,23297.0,92.0768,92.138,92.0506,92.0768,23297.0
2020-08-04 15:30:00,105.41,105.49,105.24,105.29,88810.0,92.0768,92.1467,91.9283,91.972,88810.0
2020-08-04 15:40:00,105.31,105.7,105.31,105.66,95887.0,91.9895,92.3301,91.9895,92.2952,95887.0
2020-08-04 15:50:00,105.65,105.77,105.4,105.59,239491.0,92.2865,92.3913,92.0681,92.234,239491.0
2020-08-05 09:30:00,106.12,106.5,105.8,105.95,45976.0,92.697,93.0289,92.4175,92.5485,45976.0
2020-08-05 09:40:00,105.96,106.09,105.77,105.88,23079.0,92.5572,92.6708,92.3913,92.4874,23079.0
2020-08-05 09:50:00,105.87,105.9,105.47,105.68,34648.0,92.4786,92.5048,92.1292,92.3127,34648.0
2020-08-05 10:00:00,105.7,105.72,105.04,105.06,32180.0,92.3301,92.3476,91.7536,91.7711,32180.0
2020-08-05 10:10:00,105.08,105.29,105.01,105.09,16176.0,91.7886,91.972,91.7274,91.7973,16176.0
2020-08-05 10:20:00,105.11,105.27,105.03,105.03,16501.0,91.8148,91.9545,91.7449,91.7449,16501.0
2020-08-05 10:30:00,105.02,105.08,104.91,104.99,22219.0,91.7361,91.7886,91.6401,91.7099,22219.0
2020-08-05 10:40:00,104.97,105.23,104.93,105.22,25682.0,91.6925,91.9196,91.6575,91.9108,25682.0
2020-08-05 10:50:00,105.25,105.25,104.97,104.97,14464.0,91.937,91.937,91.6925,91.6925,14464.0
2020-08-05 11:00:00,105.02,105.1,104.88,104.9,19155.0,91.7361,91.806,91.6138,91.6313,19155.0
2020-08-05 11:10:00,104.9,105.01,104.87,104.9,16807.0,91.6313,91.7274,91.6051,91.6313,16807.0
2020-08-05 11:20:00,104.91,105.12,104.88,105.04,19006.0,91.6401,91.8235,91.6138,91.7536,19006.0
2020-08-05 11:30:00,105.03,105.11,105.0,105.07,14289.0,91.7449,91.8148,91.7187,91.7798,14289.0
2020-08-05 11:40:00,105.08,105.25,105.01,105.09,38439.0,91.7886,91.937,91.7274,91.7973,38439.0
2020-08-05 11:50:00,105.1,105.12,104.94,104.97,15559.0,91.806,91.8235,91.6663,91.6925,15559.0
2020-08-05 12:00:00,104.98,105.2,104.98,105.18,13815.0,91.7012,91.8934,91.7012,91.8759,13815.0
2020-08-05 12:10:00,105.19,105.31,105.17,105.25,9447.0,91.8846,91.9895,91.8672,91.937,9447.0
2020-08-05 12:20:00,105.24,105.29,105.1,105.19,13980.0,91.9283,91.972,91.806,91.8846,13980.0
2020-08-05 12:30:00,105.17,105.29,105.11,105.26,11769.0,91.8672,91.972,91.8148,91.9458,11769.0
2020-08-05 12:40:00,105.26,105.26,105.18,105.18,21361.0,91.9458,91.9458,91.8759,91.8759,21361.0
2020-08-05 12:50:00,105.19,105.22,105.14,105.17,13995.0,91.8846,91.9108,91.841,91.8672,13995.0
2020-08-05 13:00:00,105.17,105.21,105.12,105.21,11651.0,91.8672,91.9021,91.8235,91.9021,11651.0
2020-08-05 13:10:00,105.21,105.23,105.16,105.17,12142.0,91.9021,91.9196,91.8584,91.8672,12142.0
2020-08-05 13:20:00,105.18,105.18,105.06,105.06,12587.0,91.8759,91.8759,91.7711,91.7711,12587.0
2020-08-05 13:30:00,105.07,105.13,104.97,105.13,10037.0,91.7798,91.8322,91.6925,91.8322,10037.0
2020-08-05 13:40:00,105.11,105.11,104.98,104.98,6845.0,91.8148,91.8148,91.7012,91.7012,6845.0
2020-08-05 13:50:00,104.99,105.02,104.93,104.93,9897.0,91.7099,91.7361,91.6575,91.6575,9897.0
2020-08-05 14:00:00,104.94,105.16,104.93,105.13,14346.0,91.6663,91.8584,91.6575,91.8322,14346.0
2020-08-05 14:10:00,105.14,105.19,105.09,105.15,17599.0,91.841,91.8846,91.7973,91.8497,17599.0
2020-08-05 14:20:00,105.15,105.35,105.15,105.31,9757.0,91.8497,92.0244,91.8497,91.9895,9757.0
2020-08-05 14:30:00,105.33,105.33,105.21,105.21,9694.0,92.0069,92.0069,91.9021,91.9021,9694.0
2020-08-05 14:40:00,105.22,105.29,105.18,105.26,14874.0,91.9108,91.972,91.8759,91.9458,14874.0
2020-08-05 14:50:00,105.23,105.24,105.16,105.22,57243.0,91.9196,91.9283,91.8584,91.9108,57243.0
2020-08-05 15:00:00,105.22,105.31,105.16,105.18,18689.0,91.9108,91.9895,91.8584,91.8759,18689.0
2020-08-05 15:10:00,105.19,105.26,105.17,105.24,20680.0,91.8846,91.9458,91.8672,91.9283,20680.0
2020-08-05 15:20:00,105.24,105.24,104.97,104.99,33083.0,91.9283,91.9283,91.6925,91.7099,33083.0
2020-08-05 15:30:00,105.01,105.01,104.77,104.77,40636.0,91.7274,91.7274,91.5178,91.5178,40636.0
2020-08-05 15:40:00,104.77,104.79,104.63,104.68,33814.0,91.5178,91.5352,91.3955,91.4391,33814.0
2020-08-05 15:50:00,104.66,105.01,104.65,104.89,117323.0,91.4217,91.7274,91.4129,91.6226,117323.0
2020-08-06 09:30:00,104.58,105.39,104.57,105.18,39076.0,91.3518,92.0593,91.3431,91.8759,39076.0
2020-08-06 09:40:00,105.04,105.41,105.04,105.24,17271.0,91.7536,92.0768,91.7536,91.9283,17271.0
2020-08-06 09:50:00,105.19,105.28,104.99,105.17,13148.0,91.8846,91.9633,91.7099,91.8672,13148.0
2020-08-06 10:00:00,105.13,105.31,105.07,105.27,30001.0,91.8322,91.9895,91.7798,91.9545,30001.0
2020-08-06 10:10:00,105.27,105.7,105.2,105.68,21577.0,91.9545,92.3301,91.8934,92.3127,21577.0
2020-08-06 10:20:00,105.69,105.82,105.51,105.55,19379.0,92.3214,92.4349,92.1642,92.1991,19379.0
2020-08-06 10:30:00,105.61,105.72,105.53,105.57,14486.0,92.2515,92.3476,92.1816,92.2166,14486.0
2020-08-06 10:40:00,105.57,105.57,105.3,105.34,16509.0,92.2166,92.2166,91.9807,92.0157,16509.0
2020-08-06 10:50:00,105.33,105.42,105.21,105.34,20641.0,92.0069,92.0855,91.9021,92.0157,20641.0
2020-08-06 11:00:00,105.34,105.36,105.18,105.34,17945.0,92.0157,92.0331,91.8759,92.0157,17945.0
2020-08-06 11:10:00,105.34,105.35,105.1,105.16,18113.0,92.0157,92.0244,91.806,91.8584,18113.0
2020-08-06 11:20:00,105.19,105.28,105.06,105.06,13514.0,91.8846,91.9633,91.7711,91.7711,13514.0
2020-08-06 11:30:00,105.04,105.09,104.87,104.9,11704.0,91.7536,91.7973,91.6051,91.6313,11704.0
2020-08-06 11:40:00,104.9,104.92,104.67,104.73,26508.0,91.6313,91.6488,91.4304,91.4828,26508.0
2020-08-06 11:50:00,104.75,104.8,104.68,104.72,12754.0,91.5003,91.544,91.4391,91.4741,12754.0
2020-08-06 12:00:00,104.72,104.91,104.72,104.84,88189.0,91.4741,91.6401,91.4741,91.5789,88189.0
2020-08-06 12:10:00,104.84,104.86,104.75,104.81,16456.0,91.5789,91.5964,91.5003,91.5527,16456.0
2020-08-06 12:20:00,104.81,104.94,104.78,104.94,8747.0,91.5527,91.6663,91.5265,91.6663,8747.0
2020-08-06 12:30:00,104.97,105.0,104.89,104.98,7360.0,91.6925,91.7187,91.6226,91.7012,7360.0
2020-08-06 12:40:00,104.95,104.97,104.85,104.96,16300.0,91.675,91.6925,91.5876,91.6837,16300.0
2020-08-06 12:50:00,104.98,105.03,104.81,104.85,16259.0,91.7012,91.7449,91.5527,91.5876,16259.0
2020-08-06 13:00:00,104.84,104.86,104.75,104.8,14714.0,91.5789,91.5964,91.5003,91.544,14714.0
2020-08-06 13:10:00,104.82,104.82,104.75,104.76,5782.0,91.5614,91.5614,91.5003,91.509,5782.0
2020-08-06 13:20:00,104.74,104.81,104.74,104.8,12239.0,91.4916,91.5527,91.4916,91.544,12239.0
2020-08-06 13:30:00,104.81,104.82,104.73,104.75,17563.0,91.5527,91.5614,91.4828,91.5003,17563.0
2020-08-06 13:40:00,104.76,104.81,104.68,104.76,8125.0,91.509,91.5527,91.4391,91.509,8125.0
2020-08-06 13:50:00,104.76,104.81,104.73,104.76,9910.0,91.509,91.5527,91.4828,91.509,9910.0
2020-08-06 14:00:00,104.8,104.97,104.78,104.97,9715.0,91.544,91.6925,91.5265,91.6925,9715.0
2020-08-06 14:10:00,104.97,105.05,104.93,104.99,16595.0,91.6925,91.7623,91.6575,91.7099,16595.0
2020-08-06 14:20:00,104.98,105.0,104.94,104.97,3617.0,91.7012,91.7187,91.6663,91.6925,3617.0
2020-08-06 14:30:00,104.95,104.99,104.9,104.98,9373.0,91.675,91.7099,91.6313,91.7012,9373.0
2020-08-06 14:40:00,104.98,105.02,104.87,104.9,19792.0,91.7012,91.7361,91.6051,91.6313,19792.0
2020-08-06 14:50:00,104.9,105.02,104.88,104.95,89523.0,91.6313,91.7361,91.6138,91.675,89523.0
2020-08-06 15:00:00,104.96,105.0,104.9,104.92,36120.0,91.6837,91.7187,91.6313,91.6488,36120.0
2020-08-06 15:10:00,104.94,104.97,104.85,104.95,20869.0,91.6663,91.6925,91.5876,91.675,20869.0
2020-08-06 15:20:00,104.95,104.97,104.74,104.85,35546.0,91.675,91.6925,91.4916,91.5876,35546.0
2020-08-06 15:30:00,104.86,105.14,104.86,104.93,65085.0,91.5964,91.841,91.5964,91.6575,65085.0
2020-08-06 15:40:00,104.94,104.97,104.78,104.8,55575.0,91.6663,91.6925,91.5265,91.544,55575.0
2020-08-06 15:50:00,104.75,104.92,104.73,104.84,171991.0,91.5003,91.6488,91.4828,91.5789,171991.0
2020-08-07 09:30:00,104.37,104.65,104.1,104.38,32469.0,91.1684,91.4129,90.9325,91.1771,32469.0
2020-08-07 09:40:00,104.44,104.92,104.44,104.82,21703.0,91.2295,91.6488,91.2295,91.5614,21703.0
2020-08-07 09:50:00,104.81,105.15,104.74,104.76,28427.0,91.5527,91.8497,91.4916,91.509,28427.0
2020-08-07 10:00:00,104.67,104.88,104.61,104.61,71097.0,91.4304,91.6138,91.378,91.378,71097.0
2020-08-07 10:10:00,104.62,104.64,104.11,104.33,32847.0,91.3867,91.4042,90.9412,91.1334,32847.0
2020-08-07 10:20:00,104.31,104.5,104.27,104.48,26558.0,91.1159,91.2819,91.081,91.2644,26558.0
2020-08-07 10:30:00,104.48,104.65,104.46,104.48,25812.0,91.2644,91.4129,91.247,91.2644,25812.0
2020-08-07 10:40:00,104.48,104.49,104.38,104.43,37821.0,91.2644,91.2732,91.1771,91.2208,37821.0
2020-08-07 10:50:00,104.44,104.63,104.44,104.46,18977.0,91.2295,91.3955,91.2295,91.247,18977.0
2020-08-07 11:00:00,104.46,104.62,104.32,104.57,23353.0,91.247,91.3867,91.1247,91.3431,23353.0
2020-08-07 11:10:00,104.55,104.66,104.43,104.49,24717.0,91.3256,91.4217,91.2208,91.2732,24717.0
2020-08-07 11:20:00,104.51,104.67,104.51,104.63,18051.0,91.2906,91.4304,91.2906,91.3955,18051.0
2020-08-07 11:30:00,104.65,104.77,104.65,104.73,26759.0,91.4129,91.5178,91.4129,91.4828,26759.0
2020-08-07 11:40:00,104.75,104.78,104.68,104.73,17766.0,91.5003,91.5265,91.4391,91.4828,17766.0
2020-08-07 11:50:00,104.73,104.77,104.69,104.77,23848.0,91.4828,91.5178,91.4479,91.5178,23848.0
2020-08-07 12:00:00,104.76,104.84,104.68,104.8,22655.0,91.509,91.5789,91.4391,91.544,22655.0
2020-08-07 12:10:00,104.81,104.84,104.75,104.75,18417.0,91.5527,91.5789,91.5003,91.5003,18417.0
2020-08-07 12:20:00,104.75,105.02,104.74,105.0,21122.0,91.5003,91.7361,91.4916,91.7187,21122.0
2020-08-07 12:30:00,105.0,105.04,104.94,104.95,14445.0,91.7187,91.7536,91.6663,91.675,14445.0
2020-08-07 12:40:00,104.95,105.15,104.92,105.0,17976.0,91.675,91.8497,91.6488,91.7187,17976.0
2020-08-07 12:50:00,105.01,105.05,104.97,104.99,55991.0,91.7274,91.7623,91.6925,91.7099,55991.0
2020-08-07 13:00:00,104.99,105.0,104.86,104.91,14509.0,91.7099,91.7187,91.5964,91.6401,14509.0
2020-08-07 13:10:00,104.93,105.02,104.84,104.94,18253.0,91.6575,91.7361,91.5789,91.6663,18253.0
2020-08-07 13:20:00,104.94,105.0,104.85,104.92,21411.0,91.6663,91.7187,91.5876,91.6488,21411.0
2020-08-07 13:30:00,104.91,104.93,104.75,104.76,25402.0,91.6401,91.6575,91.5003,91.509,25402.0
2020-08-07 13:40:00,104.76,104.76,104.48,104.48,31724.0,91.509,91.509,91.2644,91.2644,31724.0
2020-08-07 13:50:00,104.49,104.5,104.25,104.27,24762.0,91.2732,91.2819,91.0635,91.081,24762.0
2020-08-07 14:00:00,104.28,104.37,104.22,104.32,23791.0,91.0897,91.1684,91.0373,91.1247,23791.0
2020-08-07 14:10:00,104.34,104.44,104.25,104.29,21420.0,91.1422,91.2295,91.0635,91.0985,21420.0
2020-08-07 14:20:00,104.32,104.34,104.25,104.25,14714.0,91.1247,91.1422,91.0635,91.0635,14714.0
2020-08-07 14:30:00,104.26,104.41,104.22,104.33,21268.0,91.0723,91.2033,91.0373,91.1334,21268.0
2020-08-07 14:40:00,104.33,104.38,104.26,104.31,19003.0,91.1334,91.1771,91.0723,91.1159,19003.0
2020-08-07 14:50:00,104.33,104.57,104.28,104.57,16599.0,91.1334,91.3431,91.0897,91.3431,16599.0
2020-08-07 15:00:00,104.57,104.76,104.52,104.75,26585.0,91.3431,91.509,91.2994,91.5003,26585.0
2020-08-07 15:10:00,104.75,104.86,104.63,104.82,37588.0,91.5003,91.5964,91.3955,91.5614,37588.0
2020-08-07 15:20:00,104.82,104.86,104.63,104.67,38697.0,91.5614,91.5964,91.3955,91.4304,38697.0
2020-08-07 15:30:00,104.69,105.05,104.64,105.04,70248.0,91.4479,91.7623,91.4042,91.7536,70248.0
2020-08-07 15:40:00,105.05,105.12,104.82,104.92,70498.0,91.7623,91.8235,91.5614,91.6488,70498.0
2020-08-07 15:50:00,104.94,105.1,104.74,105.1,127722.0,91.6663,91.806,91.4916,91.806,127722.0
2020-08-10 09:30:00,105.31,105.64,104.97,105.07,82616.0,91.9895,92.2777,91.6925,91.7798,82616.0
2020-08-10 09:40:00,105.0,105.06,104.55,104.79,51420.0,91.7187,91.7711,91.3256,91.5352,51420.0
2020-08-10 09:50:00,104.85,104.85,104.69,104.8,26508.0,91.5876,91.5876,91.4479,91.544,26508.0
2020-08-10 10:00:00,104.79,104.85,104.51,104.81,32252.0,91.5352,91.5876,91.2906,91.5527,32252.0
2020-08-10 10:10:00,104.82,104.86,104.68,104.83,18631.0,91.5614,91.5964,91.4391,91.5702,18631.0
2020-08-10 10:20:00,104.83,104.85,104.64,104.68,22268.0,91.5702,91.5876,91.4042,91.4391,22268.0
2020-08-10 10:30:00,104.7,104.8,104.5,104.52,30013.0,91.4566,91.544,91.2819,91.2994,30013.0
2020-08-10 10:40:00,104.51,104.73,104.5,104.56,18996.0,91.2906,91.4828,91.2819,91.3343,18996.0
2020-08-10 10:50:00,104.53,104.6,104.07,104.09,29959.0,91.3081,91.3693,90.9063,90.9238,29959.0
2020-08-10 11:00:00,104.07,104.54,104.07,104.48,31436.0,90.9063,91.3169,90.9063,91.2644,31436.0
2020-08-10 11:10:00,104.49,104.78,104.44,104.72,19080.0,91.2732,91.5265,91.2295,91.4741,19080.0
2020-08-10 11:20:00,104.72,104.85,104.72,104.76,24459.0,91.4741,91.5876,91.4741,91.509,24459.0
2020-08-10 11:30:00,104.75,104.82,104.64,104.74,18728.0,91.5003,91.5614,91.4042,91.4916,18728.0
2020-08-10 11:40:00,104.76,104.76,104.5,104.55,28362.0,91.509,91.509,91.2819,91.3256,28362.0
2020-08-10 11:50:00,104.63,104.85,104.6,104.81,35140.0,91.3955,91.5876,91.3693,91.5527,35140.0
2020-08-10 12:00:00,104.81,104.96,104.8,104.95,18271.0,91.5527,91.6837,91.544,91.675,18271.0
2020-08-10 12:10:00,104.95,104.95,104.63,104.64,26575.0,91.675,91.675,91.3955,91.4042,26575.0
2020-08-10 12:20:00,104.65,104.7,104.46,104.5,17507.0,91.4129,91.4566,91.247,91.2819,17507.0
2020-08-10 12:30:00,104.48,104.51,104.41,104.48,10272.0,91.2644,91.2906,91.2033,91.2644,10272.0
2020-08-10 12:40:00,104.5,104.56,104.42,104.47,18121.0,91.2819,91.3343,91.212,91.2557,18121.0
2020-08-10 12:50:00,104.47,104.49,104.25,104.26,18546.0,91.2557,91.2732,91.0635,91.0723,18546.0
2020-08-10 13:00:00,104.28,104.31,104.22,104.3,16092.0,91.0897,91.1159,91.0373,91.1072,16092.0
2020-08-10 13:10:00,104.3,104.42,104.27,104.37,13381.0,91.1072,91.212,91.081,91.1684,13381.0
2020-08-10 13:20:00,104.4,104.42,104.35,104.42,12841.0,91.1946,91.212,91.1509,91.212,12841.0
2020-08-10 13:30:00,104.42,104.44,104.3,104.36,11442.0,91.212,91.2295,91.1072,91.1596,11442.0
2020-08-10 13:40:00,104.37,104.54,104.36,104.54,11964.0,91.1684,91.3169,91.1596,91.3169,11964.0
2020-08-10 13:50:00,104.55,104.67,104.39,104.39,26065.0,91.3256,91.4304,91.1858,91.1858,26065.0
2020-08-10 14:00:00,104.4,104.62,104.38,104.5,67241.0,91.1946,91.3867,91.1771,91.2819,67241.0
2020-08-10 14:10:00,104.5,104.5,104.26,104.37,38902.0,91.2819,91.2819,91.0723,91.1684,38902.0
2020-08-10 14:20:00,104.36,104.37,104.19,104.23,30360.0,91.1596,91.1684,91.0111,91.0461,30360.0
2020-08-10 14:30:00,104.21,104.33,104.12,104.24,27368.0,91.0286,91.1334,90.95,91.0548,27368.0
2020-08-10 14:40:00,104.26,104.49,104.26,104.41,27569.0,91.0723,91.2732,91.0723,91.2033,27569.0
2020-08-10 14:50:00,104.41,104.41,104.29,104.38,34915.0,91.2033,91.2033,91.0985,91.1771,34915.0
2020-08-10 15:00:00,104.37,104.48,104.33,104.44,51278.0,91.1684,91.2644,91.1334,91.2295,51278.0
2020-08-10 15:10:00,104.44,104.47,104.21,104.25,41326.0,91.2295,91.2557,91.0286,91.0635,41326.0
2020-08-10 15:20:00,104.25,104.33,104.15,104.2,52450.0,91.0635,91.1334,90.9762,91.0199,52450.0
2020-08-10 15:30:00,104.18,104.3,104.12,104.19,72869.0,91.0024,91.1072,90.95,91.0111,72869.0
2020-08-10 15:40:00,104.2,104.24,103.97,103.99,122741.0,91.0199,91.0548,90.819,90.8364,122741.0
2020-08-10 15:50:00,103.98,104.13,103.73,103.77,350298.0,90.8277,90.9587,90.6093,90.6443,350298.0
2020-08-11 09:30:00,104.68,104.71,103.73,104.25,68467.0,91.4391,91.4654,90.6093,91.0635,68467.0
2020-08-11 09:40:00,104.26,104.46,104.08,104.19,31740.0,91.0723,91.247,90.915,91.0111,31740.0
2020-08-11 09:50:00,104.19,104.19,103.17,103.31,33779.0,91.0111,91.0111,90.1201,90.2424,33779.0
2020-08-11 10:00:00,103.3,103.38,103.02,103.03,28109.0,90.2337,90.3036,89.9891,89.9979,28109.0
2020-08-11 10:10:00,103.05,103.07,102.62,102.87,44224.0,90.0153,90.0328,89.6397,89.8581,44224.0
2020-08-11 10:20:00,102.9,103.02,102.68,102.84,42546.0,89.8843,89.9891,89.6921,89.8319,42546.0
2020-08-11 10:30:00,102.85,102.87,102.42,102.43,29314.0,89.8406,89.8581,89.465,89.4737,29314.0
2020-08-11 10:40:00,102.41,102.44,101.9,101.93,84662.0,89.4563,89.4825,89.0108,89.037,84662.0
2020-08-11 10:50:00,101.95,101.98,101.56,101.58,47733.0,89.0545,89.0807,88.7138,88.7313,47733.0
2020-08-11 11:00:00,101.58,101.65,101.2,101.5,87429.0,88.7313,88.7924,88.3993,88.6614,87429.0
2020-08-11 11:10:00,101.51,101.67,101.4,101.5,55489.0,88.6701,88.8099,88.574,88.6614,55489.0
2020-08-11 11:20:00,101.51,101.85,101.5,101.59,149843.0,88.6701,88.9671,88.6614,88.74,149843.0
2020-08-11 11:30:00,101.59,101.93,101.56,101.81,42803.0,88.74,89.037,88.7138,88.9322,42803.0
2020-08-11 11:40:00,101.84,101.97,101.77,101.81,30640.0,88.9584,89.0719,88.8972,88.9322,30640.0
2020-08-11 11:50:00,101.81,101.9,101.74,101.83,26540.0,88.9322,89.0108,88.871,88.9496,26540.0
2020-08-11 12:00:00,101.84,101.91,101.73,101.79,27140.0,88.9584,89.0195,88.8623,88.9147,27140.0
2020-08-11 12:10:00,101.8,102.11,101.74,102.03,38184.0,88.9234,89.1942,88.871,89.1243,38184.0
2020-08-11 12:20:00,102.01,102.01,101.83,101.83,26675.0,89.1069,89.1069,88.9496,88.9496,26675.0
2020-08-11 12:30:00,101.84,101.93,101.8,101.92,67209.0,88.9584,89.037,88.9234,89.0283,67209.0
2020-08-11 12:40:00,101.91,101.99,101.82,101.94,109640.0,89.0195,89.0894,88.9409,89.0457,109640.0
2020-08-11 12:50:00,101.95,101.95,101.75,101.75,33923.0,89.0545,89.0545,88.8798,88.8798,33923.0
2020-08-11 13:00:00,101.73,101.77,101.64,101.77,18483.0,88.8623,88.8972,88.7837,88.8972,18483.0
2020-08-11 13:10:00,101.77,101.82,101.68,101.8,22464.0,88.8972,88.9409,88.8186,88.9234,22464.0
2020-08-11 13:20:00,101.8,102.03,101.78,102.01,19869.0,88.9234,89.1243,88.906,89.1069,19869.0
2020-08-11 13:30:00,102.01,102.43,101.85,102.41,63475.0,89.1069,89.4737,88.9671,89.4563,63475.0
2020-08-11 13:40:00,102.41,102.54,102.28,102.28,17579.0,89.4563,89.5698,89.3427,89.3427,17579.0
2020-08-11 13:50:00,102.29,102.3,102.21,102.22,27601.0,89.3515,89.3602,89.2816,89.2903,27601.0
2020-08-11 14:00:00,102.23,102.33,102.21,102.23,74797.0,89.299,89.3864,89.2816,89.299,74797.0
2020-08-11 14:10:00,102.24,102.25,102.06,102.17,21249.0,89.3078,89.3165,89.1505,89.2466,21249.0
2020-08-11 14:20:00,102.16,102.16,101.87,101.95,19830.0,89.2379,89.2379,88.9846,89.0545,19830.0
2020-08-11 14:30:00,101.95,102.05,101.8,101.89,27666.0,89.0545,89.1418,88.9234,89.0021,27666.0
2020-08-11 14:40:00,101.9,101.98,101.68,101.72,72608.0,89.0108,89.0807,88.8186,88.8536,72608.0
2020-08-11 14:50:00,101.72,101.83,101.62,101.77,22497.0,88.8536,88.9496,88.7662,88.8972,22497.0
2020-08-11 15:00:00,101.76,101.79,101.58,101.64,35354.0,88.8885,88.9147,88.7313,88.7837,35354.0
2020-08-11 15:10:00,101.61,101.79,101.08,101.12,55609.0,88.7575,88.9147,88.2945,88.3294,55609.0
2020-08-11 15:20:00,101.11,101.49,101.11,101.32,56084.0,88.3207,88.6526,88.3207,88.5041,56084.0
2020-08-11 15:30:00,101.29,101.37,100.89,101.03,100144.0,88.4779,88.5478,88.1285,88.2508,100144.0
2020-08-11 15:40:00,101.06,101.17,100.66,100.66,132543.0,88.277,88.3731,87.9276,87.9276,132543.0
2020-08-11 15:50:00,100.65,100.65,100.08,100.53,320085.0,87.9189,87.9189,87.421,87.8141,320085.0
2020-08-12 09:30:00,102.2,102.2,101.51,101.78,81078.0,89.2728,89.2728,88.6701,88.906,81078.0
2020-08-12 09:40:00,101.69,101.75,100.97,101.37,137768.0,88.8273,88.8798,88.1984,88.5478,137768.0
2020-08-12 09:50:00,101.39,102.03,101.23,102.0,55294.0,88.5653,89.1243,88.4255,89.0981,55294.0
2020-08-12 10:00:00,102.02,102.64,101.99,102.58,52094.0,89.1156,89.6572,89.0894,89.6048,52094.0
2020-08-12 10:10:00,102.59,102.66,102.16,102.26,32714.0,89.6135,89.6747,89.2379,89.3252,32714.0
2020-08-12 10:20:00,102.23,102.66,102.17,102.49,22959.0,89.299,89.6747,89.2466,89.5262,22959.0
2020-08-12 10:30:00,102.52,102.7,102.36,102.49,34013.0,89.5524,89.7096,89.4126,89.5262,34013.0
2020-08-12 10:40:00,102.5,102.53,102.24,102.26,21177.0,89.5349,89.5611,89.3078,89.3252,21177.0
2020-08-12 10:50:00,102.28,102.47,102.1,102.34,33834.0,89.3427,89.5087,89.1855,89.3951,33834.0
2020-08-12 11:00:00,102.31,102.36,102.09,102.3,26095.0,89.3689,89.4126,89.1768,89.3602,26095.0
2020-08-12 11:10:00,102.29,102.45,102.21,102.45,32894.0,89.3515,89.4912,89.2816,89.4912,32894.0
2020-08-12 11:20:00,102.44,102.45,102.02,102.05,49934.0,89.4825,89.4912,89.1156,89.1418,49934.0
2020-08-12 11:30:00,102.06,102.3,102.03,102.23,15069.0,89.1505,89.3602,89.1243,89.299,15069.0
2020-08-12 11:40:00,102.23,102.34,102.17,102.34,28244.0,89.299,89.3951,89.2466,89.3951,28244.0
2020-08-12 11:50:00,102.34,102.5,102.21,102.38,18476.0,89.3951,89.5349,89.2816,89.4301,18476.0
2020-08-12 12:00:00,102.39,102.52,102.36,102.43,17210.0,89.4388,89.5524,89.4126,89.4737,17210.0
2020-08-12 12:10:00,102.44,102.75,102.43,102.65,21723.0,89.4825,89.7533,89.4737,89.6659,21723.0
2020-08-12 12:20:00,102.62,102.67,102.54,102.64,16870.0,89.6397,89.6834,89.5698,89.6572,16870.0
2020-08-12 12:30:00,102.61,102.76,102.58,102.76,14276.0,89.631,89.762,89.6048,89.762,14276.0
2020-08-12 12:40:00,102.77,102.87,102.72,102.83,14465.0,89.7707,89.8581,89.7271,89.8232,14465.0
2020-08-12 12:50:00,102.84,102.95,102.78,102.95,12587.0,89.8319,89.928,89.7795,89.928,12587.0
2020-08-12 13:00:00,102.94,103.08,102.92,102.92,15646.0,89.9192,90.0415,89.9018,89.9018,15646.0
2020-08-12 13:10:00,102.92,103.01,102.85,102.86,19415.0,89.9018,89.9804,89.8406,89.8494,19415.0
2020-08-12 13:20:00,102.85,102.88,102.73,102.8,26532.0,89.8406,89.8668,89.7358,89.7969,26532.0
2020-08-12 13:30:00,102.79,102.95,102.75,102.93,24199.0,89.7882,89.928,89.7533,89.9105,24199.0
2020-08-12 13:40:00,102.92,103.0,102.86,102.87,37251.0,89.9018,89.9716,89.8494,89.8581,37251.0
2020-08-12 13:50:00,102.89,102.91,102.81,102.87,17575.0,89.8756,89.893,89.8057,89.8581,17575.0
2020-08-12 14:00:00,102.88,102.9,102.55,102.56,17437.0,89.8668,89.8843,89.5786,89.5873,17437.0
2020-08-12 14:10:00,102.57,102.66,102.56,102.64,19864.0,89.596,89.6747,89.5873,89.6572,19864.0
2020-08-12 14:20:00,102.64,102.7,102.59,102.64,27071.0,89.6572,89.7096,89.6135,89.6572,27071.0
2020-08-12 14:30:00,102.62,102.66,102.51,102.53,27517.0,89.6397,89.6747,89.5436,89.5611,27517.0
2020-08-12 14:40:00,102.52,102.57,102.48,102.49,28674.0,89.5524,89.596,89.5174,89.5262,28674.0
2020-08-12 14:50:00,102.49,102.88,102.49,102.81,87216.0,89.5262,89.8668,89.5262,89.8057,87216.0
2020-08-12 15:00:00,102.8,102.87,102.7,102.73,37147.0,89.7969,89.8581,89.7096,89.7358,37147.0
2020-08-12 15:10:00,102.75,102.89,102.74,102.88,33454.0,89.7533,89.8756,89.7445,89.8668,33454.0
2020-08-12 15:20:00,102.87,102.99,102.86,102.9,34336.0,89.8581,89.9629,89.8494,89.8843,34336.0
2020-08-12 15:30:00,102.89,102.9,102.65,102.76,55010.0,89.8756,89.8843,89.6659,89.762,55010.0
2020-08-12 15:40:00,102.74,103.0,102.68,102.72,85159.0,89.7445,89.9716,89.6921,89.7271,85159.0
2020-08-12 15:50:00,102.75,102.99,102.48,102.88,328018.0,89.7533,89.9629,89.5174,89.8668,328018.0
2020-08-13 09:30:00,102.5,102.9,102.46,102.79,39018.0,89.5349,89.8843,89.5,89.7882,39018.0
2020-08-13 09:40:00,102.8,103.41,102.8,103.16,21396.0,89.7969,90.3298,89.7969,90.1114,21396.0
2020-08-13 09:50:00,103.14,103.73,103.11,103.69,46326.0,90.0939,90.6093,90.0677,90.5744,46326.0
2020-08-13 10:00:00,103.72,103.72,103.23,103.42,71079.0,90.6006,90.6006,90.1726,90.3385,71079.0
2020-08-13 10:10:00,103.41,103.49,103.26,103.48,77899.0,90.3298,90.3997,90.1988,90.3909,77899.0
2020-08-13 10:20:00,103.51,103.59,103.2,103.2,13177.0,90.4171,90.487,90.1463,90.1463,13177.0
2020-08-13 10:30:00,103.2,103.26,102.92,102.94,13826.0,90.1463,90.1988,89.9018,89.9192,13826.0
2020-08-13 10:40:00,102.93,103.05,102.88,103.03,13125.0,89.9105,90.0153,89.8668,89.9979,13125.0
2020-08-13 10:50:00,103.01,103.19,102.94,103.09,22319.0,89.9804,90.1376,89.9192,90.0503,22319.0
2020-08-13 11:00:00,103.08,103.17,102.99,103.06,16823.0,90.0415,90.1201,89.9629,90.0241,16823.0
2020-08-13 11:10:00,103.03,103.17,102.98,103.1,22092.0,89.9979,90.1201,89.9542,90.059,22092.0
2020-08-13 11:20:00,103.1,103.28,103.1,103.14,19817.0,90.059,90.2162,90.059,90.0939,19817.0
2020-08-13 11:30:00,103.09,103.21,103.0,103.09,10789.0,90.0503,90.1551,89.9716,90.0503,10789.0
2020-08-13 11:40:00,103.08,103.27,103.04,103.07,12859.0,90.0415,90.2075,90.0066,90.0328,12859.0
2020-08-13 11:50:00,103.08,103.13,102.96,103.02,9649.0,90.0415,90.0852,89.9367,89.9891,9649.0
2020-08-13 12:00:00,103.02,103.17,103.02,103.08,22455.0,89.9891,90.1201,89.9891,90.0415,22455.0
2020-08-13 12:10:00,103.09,103.13,102.87,102.87,11111.0,90.0503,90.0852,89.8581,89.8581,11111.0
2020-08-13 12:20:00,102.86,102.92,102.79,102.82,14092.0,89.8494,89.9018,89.7882,89.8144,14092.0
2020-08-13 12:30:00,102.82,102.89,102.79,102.89,14326.0,89.8144,89.8756,89.7882,89.8756,14326.0
2020-08-13 12:40:00,102.9,103.21,102.89,103.19,64755.0,89.8843,90.1551,89.8756,90.1376,64755.0
2020-08-13 12:50:00,103.18,103.31,103.14,103.31,24473.0,90.1289,90.2424,90.0939,90.2424,24473.0
2020-08-13 13:00:00,103.29,103.34,103.18,103.21,15532.0,90.225,90.2686,90.1289,90.1551,15532.0
2020-08-13 13:10:00,103.21,103.29,103.17,103.26,20226.0,90.1551,90.225,90.1201,90.1988,20226.0
2020-08-13 13:20:00,103.25,103.27,103.19,103.19,11636.0,90.19,90.2075,90.1376,90.1376,11636.0
2020-08-13 13:30:00,103.14,103.14,102.91,103.1,21553.0,90.0939,90.0939,89.893,90.059,21553.0
2020-08-13 13:40:00,103.13,103.26,103.12,103.24,11349.0,90.0852,90.1988,90.0765,90.1813,11349.0
2020-08-13 13:50:00,103.23,103.34,103.17,103.19,15018.0,90.1726,90.2686,90.1201,90.1376,15018.0
2020-08-13 14:00:00,103.2,103.2,102.97,103.04,20983.0,90.1463,90.1463,89.9454,90.0066,20983.0
2020-08-13 14:10:00,103.04,103.1,102.86,102.86,48740.0,90.0066,90.059,89.8494,89.8494,48740.0
2020-08-13 14:20:00,102.87,102.97,102.71,102.88,30175.0,89.8581,89.9454,89.7183,89.8668,30175.0
2020-08-13 14:30:00,102.88,102.99,102.76,102.84,22294.0,89.8668,89.9629,89.762,89.8319,22294.0
2020-08-13 14:40:00,102.84,103.05,102.78,102.89,22494.0,89.8319,90.0153,89.7795,89.8756,22494.0
2020-08-13 14:50:00,102.88,102.88,102.58,102.71,29202.0,89.8668,89.8668,89.6048,89.7183,29202.0
2020-08-13 15:00:00,102.72,102.8,102.4,102.41,50656.0,89.7271,89.7969,89.4475,89.4563,50656.0
2020-08-13 15:10:00,102.4,102.7,102.37,102.61,46390.0,89.4475,89.7096,89.4213,89.631,46390.0
2020-08-13 15:20:00,102.61,102.88,102.61,102.83,18954.0,89.631,89.8668,89.631,89.8232,18954.0
2020-08-13 15:30:00,102.84,102.87,102.58,102.63,30147.0,89.8319,89.8581,89.6048,89.6484,30147.0
2020-08-13 15:40:00,102.62,102.69,102.41,102.45,42743.0,89.6397,89.7009,89.4563,89.4912,42743.0
2020-08-13 15:50:00,102.44,102.68,102.33,102.65,129043.0,89.4825,89.6921,89.3864,89.6659,129043.0
2020-08-14 09:30:00,102.34,102.82,102.2,102.55,54123.0,89.3951,89.8144,89.2728,89.5786,54123.0
2020-08-14 09:40:00,102.51,102.9,102.46,102.9,21168.0,89.5436,89.8843,89.5,89.8843,21168.0
2020-08-14 09:50:00,102.9,103.36,102.62,103.26,79951.0,89.8843,90.2861,89.6397,90.1988,79951.0
2020-08-14 10:00:00,103.26,103.51,103.09,103.44,74768.0,90.1988,90.4171,90.0503,90.356,74768.0
2020-08-14 10:10:00,103.44,103.48,103.15,103.29,45742.0,90.356,90.3909,90.1027,90.225,45742.0
2020-08-14 10:20:00,103.32,103.44,103.26,103.3,47955.0,90.2512,90.356,90.1988,90.2337,47955.0
2020-08-14 10:30:00,103.33,103.68,103.33,103.55,109803.0,90.2599,90.5656,90.2599,90.4521,109803.0
2020-08-14 10:40:00,103.55,103.85,103.55,103.68,41561.0,90.4521,90.7141,90.4521,90.5656,41561.0
2020-08-14 10:50:00,103.69,103.71,103.48,103.54,23053.0,90.5744,90.5918,90.3909,90.4433,23053.0
2020-08-14 11:00:00,103.53,103.54,103.37,103.39,15682.0,90.4346,90.4433,90.2948,90.3123,15682.0
2020-08-14 11:10:00,103.39,103.62,103.39,103.58,37118.0,90.3123,90.5132,90.3123,90.4783,37118.0
2020-08-14 11:20:00,103.58,103.71,103.46,103.54,44287.0,90.4783,90.5918,90.3735,90.4433,44287.0
2020-08-14 11:30:00,103.52,103.59,103.46,103.46,22121.0,90.4259,90.487,90.3735,90.3735,22121.0
2020-08-14 11:40:00,103.45,103.47,103.32,103.41,19028.0,90.3647,90.3822,90.2512,90.3298,19028.0
2020-08-14 11:50:00,103.39,103.49,103.39,103.47,18522.0,90.3123,90.3997,90.3123,90.3822,18522.0
2020-08-14 12:00:00,103.49,103.49,103.3,103.31,15696.0,90.3997,90.3997,90.2337,90.2424,15696.0
2020-08-14 12:10:00,103.3,103.42,103.17,103.19,73234.0,90.2337,90.3385,90.1201,90.1376,73234.0
2020-08-14 12:20:00,103.17,103.28,103.14,103.26,27394.0,90.1201,90.2162,90.0939,90.1988,27394.0
2020-08-14 12:30:00,103.27,103.56,103.27,103.46,26848.0,90.2075,90.4608,90.2075,90.3735,26848.0
2020-08-14 12:40:00,103.47,103.61,103.46,103.6,25081.0,90.3822,90.5045,90.3735,90.4958,25081.0
2020-08-14 12:50:00,103.62,103.66,103.53,103.63,28832.0,90.5132,90.5482,90.4346,90.522,28832.0
2020-08-14 13:00:00,103.63,103.66,103.48,103.48,31784.0,90.522,90.5482,90.3909,90.3909,31784.0
2020-08-14 13:10:00,103.48,103.63,103.48,103.62,24733.0,90.3909,90.522,90.3909,90.5132,24733.0
2020-08-14 13:20:00,103.62,103.7,103.6,103.63,26524.0,90.5132,90.5831,90.4958,90.522,26524.0
2020-08-14 13:30:00,103.64,103.74,103.6,103.66,21782.0,90.5307,90.618,90.4958,90.5482,21782.0
2020-08-14 13:40:00,103.68,103.68,103.53,103.53,21936.0,90.5656,90.5656,90.4346,90.4346,21936.0
2020-08-14 13:50:00,103.53,103.57,103.51,103.54,14839.0,90.4346,90.4695,90.4171,90.4433,14839.0
2020-08-14 14:00:00,103.54,103.6,103.43,103.48,29326.0,90.4433,90.4958,90.3473,90.3909,29326.0
2020-08-14 14:10:00,103.5,103.5,103.21,103.23,47905.0,90.4084,90.4084,90.1551,90.1726,47905.0
2020-08-14 14:20:00,103.22,103.26,103.08,103.11,19353.0,90.1638,90.1988,90.0415,90.0677,19353.0
2020-08-14 14:30:00,103.12,103.13,102.96,103.01,22104.0,90.0765,90.0852,89.9367,89.9804,22104.0
2020-08-14 14:40:00,103.01,103.01,102.83,102.86,36376.0,89.9804,89.9804,89.8232,89.8494,36376.0
2020-08-14 14:50:00,102.86,102.88,102.69,102.75,28787.0,89.8494,89.8668,89.7009,89.7533,28787.0
2020-08-14 15:00:00,102.75,102.79,102.65,102.67,30166.0,89.7533,89.7882,89.6659,89.6834,30166.0
2020-08-14 15:10:00,102.66,102.69,102.32,102.33,55106.0,89.6747,89.7009,89.3777,89.3864,55106.0
2020-08-14 15:20:00,102.34,102.37,102.26,102.3,46438.0,89.3951,89.4213,89.3252,89.3602,46438.0
2020-08-14 15:30:00,102.29,102.37,102.06,102.07,53996.0,89.3515,89.4213,89.1505,89.1593,53996.0
2020-08-14 15:40:00,102.07,102.41,102.05,102.09,65943.0,89.1593,89.4563,89.1418,89.1768,65943.0
2020-08-14 15:50:00,102.08,102.49,102.03,102.34,163032.0,89.168,89.5262,89.1243,89.3951,163032.0
2020-08-17 09:30:00,102.3,102.62,102.0,102.22,50941.0,89.3602,89.6397,89.0981,89.2903,50941.0
2020-08-17 09:40:00,102.24,102.99,102.24,102.91,29874.0,89.3078,89.9629,89.3078,89.893,29874.0
2020-08-17 09:50:00,102.98,103.47,102.84,103.47,27972.0,89.9542,90.3822,89.8319,90.3822,27972.0
2020-08-17 10:00:00,103.47,103.7,103.3,103.39,20253.0,90.3822,90.5831,90.2337,90.3123,20253.0
2020-08-17 10:10:00,103.35,103.7,103.35,103.55,16543.0,90.2774,90.5831,90.2774,90.4521,16543.0
2020-08-17 10:20:00,103.54,103.78,103.52,103.64,20390.0,90.4433,90.653,90.4259,90.5307,20390.0
2020-08-17 10:30:00,103.65,103.71,103.39,103.44,19223.0,90.5394,90.5918,90.3123,90.356,19223.0
2020-08-17 10:40:00,103.4,103.71,103.39,103.66,33801.0,90.3211,90.5918,90.3123,90.5482,33801.0
2020-08-17 10:50:00,103.68,103.89,103.68,103.83,15793.0,90.5656,90.7491,90.5656,90.6967,15793.0
2020-08-17 11:00:00,103.82,104.01,103.64,103.79,18300.0,90.6879,90.8539,90.5307,90.6617,18300.0
2020-08-17 11:10:00,103.78,103.96,103.72,103.92,20296.0,90.653,90.8102,90.6006,90.7753,20296.0
2020-08-17 11:20:00,103.93,104.18,103.93,104.08,36504.0,90.784,91.0024,90.784,90.915,36504.0
2020-08-17 11:30:00,104.05,104.09,103.95,103.98,16349.0,90.8888,90.9238,90.8015,90.8277,16349.0
2020-08-17 11:40:00,104.02,104.11,103.96,104.02,40082.0,90.8626,90.9412,90.8102,90.8626,40082.0
2020-08-17 11:50:00,104.0,104.1,103.94,104.09,20799.0,90.8452,90.9325,90.7927,90.9238,20799.0
2020-08-17 12:00:00,104.08,104.15,104.0,104.01,10208.0,90.915,90.9762,90.8452,90.8539,10208.0
2020-08-17 12:10:00,104.0,104.05,103.98,104.0,23634.0,90.8452,90.8888,90.8277,90.8452,23634.0
2020-08-17 12:20:00,103.99,104.0,103.81,103.85,11787.0,90.8364,90.8452,90.6792,90.7141,11787.0
2020-08-17 12:30:00,103.81,103.82,103.63,103.73,17019.0,90.6792,90.6879,90.522,90.6093,17019.0
2020-08-17 12:40:00,103.69,103.9,103.66,103.9,18558.0,90.5744,90.7578,90.5482,90.7578,18558.0
2020-08-17 12:50:00,103.89,104.02,103.85,103.99,23503.0,90.7491,90.8626,90.7141,90.8364,23503.0
2020-08-17 13:00:00,103.99,104.02,103.77,103.81,16751.0,90.8364,90.8626,90.6443,90.6792,16751.0
2020-08-17 13:10:00,103.81,103.81,103.65,103.66,16363.0,90.6792,90.6792,90.5394,90.5482,16363.0
2020-08-17 13:20:00,103.64,103.64,103.53,103.53,15809.0,90.5307,90.5307,90.4346,90.4346,15809.0
2020-08-17 13:30:00,103.55,103.85,103.54,103.73,26400.0,90.4521,90.7141,90.4433,90.6093,26400.0
2020-08-17 13:40:00,103.73,103.76,103.64,103.7,30654.0,90.6093,90.6355,90.5307,90.5831,30654.0
2020-08-17 13:50:00,103.7,103.75,103.63,103.71,25545.0,90.5831,90.6268,90.522,90.5918,25545.0
2020-08-17 14:00:00,103.71,103.71,103.55,103.57,24652.0,90.5918,90.5918,90.4521,90.4695,24652.0
2020-08-17 14:10:00,103.58,103.72,103.52,103.67,24433.0,90.4783,90.6006,90.4259,90.5569,24433.0
2020-08-17 14:20:00,103.66,103.69,103.58,103.68,19591.0,90.5482,90.5744,90.4783,90.5656,19591.0
2020-08-17 14:30:00,103.68,103.78,103.6,103.69,40630.0,90.5656,90.653,90.4958,90.5744,40630.0
2020-08-17 14:40:00,103.69,103.73,103.53,103.59,13422.0,90.5744,90.6093,90.4346,90.487,13422.0
2020-08-17 14:50:00,103.59,103.64,103.48,103.5,25372.0,90.487,90.5307,90.3909,90.4084,25372.0
2020-08-17 15:00:00,103.5,103.6,103.49,103.6,20637.0,90.4084,90.4958,90.3997,90.4958,20637.0
2020-08-17 15:10:00,103.59,103.72,103.55,103.72,17904.0,90.487,90.6006,90.4521,90.6006,17904.0
2020-08-17 15:20:00,103.71,103.78,103.69,103.78,23697.0,90.5918,90.653,90.5744,90.653,23697.0
2020-08-17 15:30:00,103.8,103.96,103.71,103.88,29183.0,90.6705,90.8102,90.5918,90.7403,29183.0
2020-08-17 15:40:00,103.88,103.99,103.83,103.92,51639.0,90.7403,90.8364,90.6967,90.7753,51639.0
2020-08-17 15:50:00,103.94,104.22,103.86,104.19,137517.0,90.7927,91.0373,90.7229,91.0111,137517.0
2020-08-18 09:30:00,104.08,104.32,103.45,103.5,29118.0,90.915,91.1247,90.3647,90.4084,29118.0
2020-08-18 09:40:00,103.47,103.5,103.04,103.34,9103.0,90.3822,90.4084,90.0066,90.2686,9103.0
2020-08-18 09:50:00,103.35,103.56,103.11,103.53,17533.0,90.2774,90.4608,90.0677,90.4346,17533.0
2020-08-18 10:00:00,103.5,103.58,103.29,103.29,37934.0,90.4084,90.4783,90.225,90.225,37934.0
2020-08-18 10:10:00,103.28,103.4,103.15,103.32,23353.0,90.2162,90.3211,90.1027,90.2512,23353.0
2020-08-18 10:20:00,103.34,103.48,103.06,103.11,20248.0,90.2686,90.3909,90.0241,90.0677,20248.0
2020-08-18 10:30:00,103.09,103.28,102.99,103.2,18360.0,90.0503,90.2162,89.9629,90.1463,18360.0
2020-08-18 10:40:00,103.22,103.32,103.07,103.14,14529.0,90.1638,90.2512,90.0328,90.0939,14529.0
2020-08-18 10:50:00,103.15,103.51,103.15,103.51,25583.0,90.1027,90.4171,90.1027,90.4171,25583.0
2020-08-18 11:00:00,103.56,103.63,103.47,103.5,11109.0,90.4608,90.522,90.3822,90.4084,11109.0
2020-08-18 11:10:00,103.47,103.62,103.38,103.57,12742.0,90.3822,90.5132,90.3036,90.4695,12742.0
2020-08-18 11:20:00,103.58,103.7,103.46,103.68,19959.0,90.4783,90.5831,90.3735,90.5656,19959.0
2020-08-18 11:30:00,103.76,103.76,103.54,103.58,9023.0,90.6355,90.6355,90.4433,90.4783,9023.0
2020-08-18 11:40:00,103.59,103.77,103.59,103.75,16073.0,90.487,90.6443,90.487,90.6268,16073.0
2020-08-18 11:50:00,103.73,103.75,103.58,103.63,10732.0,90.6093,90.6268,90.4783,90.522,10732.0
2020-08-18 12:00:00,103.65,103.74,103.64,103.71,7085.0,90.5394,90.618,90.5307,90.5918,7085.0
2020-08-18 12:10:00,103.72,103.87,103.72,103.85,10193.0,90.6006,90.7316,90.6006,90.7141,10193.0
2020-08-18 12:20:00,103.88,103.96,103.81,103.94,15237.0,90.7403,90.8102,90.6792,90.7927,15237.0
2020-08-18 12:30:00,103.96,104.11,103.92,104.11,9080.0,90.8102,90.9412,90.7753,90.9412,9080.0
2020-08-18 12:40:00,104.13,104.3,104.1,104.26,9534.0,90.9587,91.1072,90.9325,91.0723,9534.0
2020-08-18 12:50:00,104.26,104.29,104.14,104.14,7485.0,91.0723,91.0985,90.9675,90.9675,7485.0
2020-08-18 13:00:00,104.14,104.16,104.03,104.08,10376.0,90.9675,90.9849,90.8714,90.915,10376.0
2020-08-18 13:10:00,104.08,104.14,104.06,104.1,15374.0,90.915,90.9675,90.8976,90.9325,15374.0
2020-08-18 13:20:00,104.09,104.1,103.96,104.05,15185.0,90.9238,90.9325,90.8102,90.8888,15185.0
2020-08-18 13:30:00,104.06,104.1,103.98,104.06,8402.0,90.8976,90.9325,90.8277,90.8976,8402.0
2020-08-18 13:40:00,104.04,104.08,103.87,103.95,10577.0,90.8801,90.915,90.7316,90.8015,10577.0
2020-08-18 13:50:00,103.88,103.92,103.75,103.87,17547.0,90.7403,90.7753,90.6268,90.7316,17547.0
2020-08-18 14:00:00,103.87,103.92,103.64,103.79,20978.0,90.7316,90.7753,90.5307,90.6617,20978.0
2020-08-18 14:10:00,103.81,103.81,103.53,103.59,22541.0,90.6792,90.6792,90.4346,90.487,22541.0
2020-08-18 14:20:00,103.6,103.67,103.52,103.59,22030.0,90.4958,90.5569,90.4259,90.487,22030.0
2020-08-18 14:30:00,103.6,103.88,103.58,103.83,21740.0,90.4958,90.7403,90.4783,90.6967,21740.0
2020-08-18 14:40:00,103.84,103.84,103.68,103.75,11119.0,90.7054,90.7054,90.5656,90.6268,11119.0
2020-08-18 14:50:00,103.77,103.85,103.71,103.82,17869.0,90.6443,90.7141,90.5918,90.6879,17869.0
2020-08-18 15:00:00,103.81,103.83,103.66,103.68,23452.0,90.6792,90.6967,90.5482,90.5656,23452.0
2020-08-18 15:10:00,103.7,103.83,103.61,103.71,19038.0,90.5831,90.6967,90.5045,90.5918,19038.0
2020-08-18 15:20:00,103.7,103.74,103.58,103.62,16307.0,90.5831,90.618,90.4783,90.5132,16307.0
2020-08-18 15:30:00,103.6,103.69,103.59,103.64,25582.0,90.4958,90.5744,90.487,90.5307,25582.0
2020-08-18 15:40:00,103.64,103.77,103.61,103.65,35289.0,90.5307,90.6443,90.5045,90.5394,35289.0
2020-08-18 15:50:00,103.61,103.67,103.34,103.64,131092.0,90.5045,90.5569,90.2686,90.5307,131092.0
2020-08-19 09:30:00,103.75,104.05,103.18,103.23,44242.0,90.6268,90.8888,90.1289,90.1726,44242.0
2020-08-19 09:40:00,103.15,103.29,102.96,103.1,17094.0,90.1027,90.225,89.9367,90.059,17094.0
2020-08-19 09:50:00,103.12,103.13,102.52,102.57,31857.0,90.0765,90.0852,89.5524,89.596,31857.0
2020-08-19 10:00:00,102.53,102.88,102.49,102.85,21436.0,89.5611,89.8668,89.5262,89.8406,21436.0
2020-08-19 10:10:00,102.87,102.9,102.42,102.56,35568.0,89.8581,89.8843,89.465,89.5873,35568.0
2020-08-19 10:20:00,102.54,102.69,102.37,102.67,21714.0,89.5698,89.7009,89.4213,89.6834,21714.0
2020-08-19 10:30:00,102.64,102.64,102.17,102.23,14738.0,89.6572,89.6572,89.2466,89.299,14738.0
2020-08-19 10:40:00,102.23,102.38,102.13,102.32,25844.0,89.299,89.4301,89.2117,89.3777,25844.0
2020-08-19 10:50:00,102.32,102.57,102.17,102.2,26423.0,89.3777,89.596,89.2466,89.2728,26423.0
2020-08-19 11:00:00,102.19,102.69,102.01,102.69,35246.0,89.2641,89.7009,89.1069,89.7009,35246.0
2020-08-19 11:10:00,102.68,102.72,102.54,102.72,20086.0,89.6921,89.7271,89.5698,89.7271,20086.0
2020-08-19 11:20:00,102.74,102.87,102.58,102.72,21351.0,89.7445,89.8581,89.6048,89.7271,21351.0
2020-08-19 11:30:00,102.7,102.87,102.67,102.84,7536.0,89.7096,89.8581,89.6834,89.8319,7536.0
2020-08-19 11:40:00,102.82,102.86,102.62,102.68,29365.0,89.8144,89.8494,89.6397,89.6921,29365.0
2020-08-19 11:50:00,102.7,102.73,102.65,102.66,17468.0,89.7096,89.7358,89.6659,89.6747,17468.0
2020-08-19 12:00:00,102.67,102.71,102.43,102.47,25139.0,89.6834,89.7183,89.4737,89.5087,25139.0
2020-08-19 12:10:00,102.48,102.72,102.46,102.72,9843.0,89.5174,89.7271,89.5,89.7271,9843.0
2020-08-19 12:20:00,102.71,102.84,102.69,102.81,13448.0,89.7183,89.8319,89.7009,89.8057,13448.0
2020-08-19 12:30:00,102.8,103.02,102.74,102.97,39157.0,89.7969,89.9891,89.7445,89.9454,39157.0
2020-08-19 12:40:00,102.98,103.02,102.86,102.9,14226.0,89.9542,89.9891,89.8494,89.8843,14226.0
2020-08-19 12:50:00,102.89,102.89,102.61,102.67,19373.0,89.8756,89.8756,89.631,89.6834,19373.0
2020-08-19 13:00:00,102.67,102.78,102.66,102.75,29475.0,89.6834,89.7795,89.6747,89.7533,29475.0
2020-08-19 13:10:00,102.74,102.77,102.69,102.72,12879.0,89.7445,89.7707,89.7009,89.7271,12879.0
2020-08-19 13:20:00,102.71,102.85,102.65,102.84,15390.0,89.7183,89.8406,89.6659,89.8319,15390.0
2020-08-19 13:30:00,102.84,102.9,102.73,102.73,27243.0,89.8319,89.8843,89.7358,89.7358,27243.0
2020-08-19 13:40:00,102.75,102.75,102.57,102.69,30599.0,89.7533,89.7533,89.596,89.7009,30599.0
2020-08-19 13:50:00,102.71,102.74,102.69,102.7,21481.0,89.7183,89.7445,89.7009,89.7096,21481.0
2020-08-19 14:00:00,102.7,102.75,102.5,102.59,26964.0,89.7096,89.7533,89.5349,89.6135,26964.0
2020-08-19 14:10:00,102.59,102.63,102.43,102.45,16624.0,89.6135,89.6484,89.4737,89.4912,16624.0
2020-08-19 14:20:00,102.47,102.49,102.26,102.28,34466.0,89.5087,89.5262,89.3252,89.3427,34466.0
2020-08-19 14:30:00,102.29,102.39,102.18,102.33,24170.0,89.3515,89.4388,89.2554,89.3864,24170.0
2020-08-19 14:40:00,102.33,102.38,102.22,102.24,32072.0,89.3864,89.4301,89.2903,89.3078,32072.0
2020-08-19 14:50:00,102.23,102.37,102.17,102.18,34748.0,89.299,89.4213,89.2466,89.2554,34748.0
2020-08-19 15:00:00,102.16,102.42,102.15,102.26,51232.0,89.2379,89.465,89.2292,89.3252,51232.0
2020-08-19 15:10:00,102.24,102.3,102.15,102.16,30705.0,89.3078,89.3602,89.2292,89.2379,30705.0
2020-08-19 15:20:00,102.16,102.18,101.91,101.99,42008.0,89.2379,89.2554,89.0195,89.0894,42008.0
2020-08-19 15:30:00,101.98,102.03,101.8,101.8,49061.0,89.0807,89.1243,88.9234,88.9234,49061.0
2020-08-19 15:40:00,101.79,101.92,101.62,101.69,86563.0,88.9147,89.0283,88.7662,88.8273,86563.0
2020-08-19 15:50:00,101.7,102.05,101.47,101.73,374367.0,88.8361,89.1418,88.6352,88.8623,374367.0
2020-08-20 09:30:00,101.53,102.72,101.25,102.71,32505.0,88.6876,89.7271,88.443,89.7183,32505.0
2020-08-20 09:40:00,102.76,103.09,102.15,102.5,49303.0,89.762,90.0503,89.2292,89.5349,49303.0
2020-08-20 09:50:00,102.47,102.56,102.25,102.39,31324.0,89.5087,89.5873,89.3165,89.4388,31324.0
2020-08-20 10:00:00,102.34,102.53,102.2,102.49,53376.0,89.3951,89.5611,89.2728,89.5262,53376.0
2020-08-20 10:10:00,102.48,102.78,102.35,102.73,29717.0,89.5174,89.7795,89.4039,89.7358,29717.0
2020-08-20 10:20:00,102.73,102.8,102.51,102.73,20568.0,89.7358,89.7969,89.5436,89.7358,20568.0
2020-08-20 10:30:00,102.69,102.75,102.54,102.63,12528.0,89.7009,89.7533,89.5698,89.6484,12528.0
2020-08-20 10:40:00,102.65,102.86,102.62,102.85,21336.0,89.6659,89.8494,89.6397,89.8406,21336.0
2020-08-20 10:50:00,102.86,103.23,102.86,103.21,13636.0,89.8494,90.1726,89.8494,90.1551,13636.0
2020-08-20 11:00:00,103.19,103.44,103.17,103.38,16545.0,90.1376,90.356,90.1201,90.3036,16545.0
2020-08-20 11:10:00,103.38,103.39,103.21,103.26,15444.0,90.3036,90.3123,90.1551,90.1988,15444.0
2020-08-20 11:20:00,103.25,103.26,103.07,103.09,15708.0,90.19,90.1988,90.0328,90.0503,15708.0
2020-08-20 11:30:00,103.1,103.27,103.02,103.17,13702.0,90.059,90.2075,89.9891,90.1201,13702.0
2020-08-20 11:40:00,103.19,103.2,103.09,103.13,28633.0,90.1376,90.1463,90.0503,90.0852,28633.0
2020-08-20 11:50:00,103.11,103.17,102.97,103.0,14475.0,90.0677,90.1201,89.9454,89.9716,14475.0
2020-08-20 12:00:00,102.97,102.99,102.73,102.76,15330.0,89.9454,89.9629,89.7358,89.762,15330.0
2020-08-20 12:10:00,102.77,102.85,102.72,102.77,12815.0,89.7707,89.8406,89.7271,89.7707,12815.0
2020-08-20 12:20:00,102.81,103.04,102.81,102.88,23477.0,89.8057,90.0066,89.8057,89.8668,23477.0
2020-08-20 12:30:00,102.89,102.92,102.74,102.78,12992.0,89.8756,89.9018,89.7445,89.7795,12992.0
2020-08-20 12:40:00,102.77,102.88,102.72,102.74,16018.0,89.7707,89.8668,89.7271,89.7445,16018.0
2020-08-20 12:50:00,102.7,102.76,102.57,102.59,10177.0,89.7096,89.762,89.596,89.6135,10177.0
2020-08-20 13:00:00,102.59,102.69,102.47,102.68,21382.0,89.6135,89.7009,89.5087,89.6921,21382.0
2020-08-20 13:10:00,102.69,102.77,102.64,102.69,10537.0,89.7009,89.7707,89.6572,89.7009,10537.0
2020-08-20 13:20:00,102.69,102.89,102.69,102.81,12163.0,89.7009,89.8756,89.7009,89.8057,12163.0
2020-08-20 13:30:00,102.81,102.86,102.73,102.8,10817.0,89.8057,89.8494,89.7358,89.7969,10817.0
2020-08-20 13:40:00,102.78,102.93,102.77,102.81,11602.0,89.7795,89.9105,89.7707,89.8057,11602.0
2020-08-20 13:50:00,102.82,102.85,102.74,102.8,9839.0,89.8144,89.8406,89.7445,89.7969,9839.0
2020-08-20 14:00:00,102.82,102.83,102.68,102.78,14929.0,89.8144,89.8232,89.6921,89.7795,14929.0
2020-08-20 14:10:00,102.78,102.78,102.64,102.72,14765.0,89.7795,89.7795,89.6572,89.7271,14765.0
2020-08-20 14:20:00,102.73,102.85,102.67,102.81,20345.0,89.7358,89.8406,89.6834,89.8057,20345.0
2020-08-20 14:30:00,102.79,102.88,102.79,102.85,11332.0,89.7882,89.8668,89.7882,89.8406,11332.0
2020-08-20 14:40:00,102.85,102.9,102.8,102.88,14554.0,89.8406,89.8843,89.7969,89.8668,14554.0
2020-08-20 14:50:00,102.84,102.97,102.83,102.94,15865.0,89.8319,89.9454,89.8232,89.9192,15865.0
2020-08-20 15:00:00,102.92,103.05,102.87,102.94,30681.0,89.9018,90.0153,89.8581,89.9192,30681.0
2020-08-20 15:10:00,102.96,102.96,102.59,102.59,24419.0,89.9367,89.9367,89.6135,89.6135,24419.0
2020-08-20 15:20:00,102.61,102.63,102.42,102.5,35550.0,89.631,89.6484,89.465,89.5349,35550.0
2020-08-20 15:30:00,102.47,102.54,102.34,102.52,31506.0,89.5087,89.5698,89.3951,89.5524,31506.0
2020-08-20 15:40:00,102.51,102.8,102.47,102.71,44803.0,89.5436,89.7969,89.5087,89.7183,44803.0
2020-08-20 15:50:00,102.66,102.79,102.55,102.7,116037.0,89.6747,89.7882,89.5786,89.7096,116037.0
2020-08-21 09:30:00,103.54,103.62,102.68,102.68,156854.0,90.4433,90.5132,89.6921,89.6921,156854.0
2020-08-21 09:40:00,102.71,102.99,102.65,102.76,21074.0,89.7183,89.9629,89.6659,89.762,21074.0
2020-08-21 09:50:00,102.7,102.9,102.51,102.53,15653.0,89.7096,89.8843,89.5436,89.5611,15653.0
2020-08-21 10:00:00,102.6,102.82,102.43,102.45,15176.0,89.6222,89.8144,89.4737,89.4912,15176.0
2020-08-21 10:10:00,102.5,102.5,102.18,102.28,11691.0,89.5349,89.5349,89.2554,89.3427,11691.0
2020-08-21 10:20:00,102.23,102.42,102.13,102.37,8205.0,89.299,89.465,89.2117,89.4213,8205.0
2020-08-21 10:30:00,102.36,102.58,102.29,102.3,16274.0,89.4126,89.6048,89.3515,89.3602,16274.0
2020-08-21 10:40:00,102.33,102.58,102.33,102.36,7178.0,89.3864,89.6048,89.3864,89.4126,7178.0
2020-08-21 10:50:00,102.37,102.37,102.09,102.1,12161.0,89.4213,89.4213,89.1768,89.1855,12161.0
2020-08-21 11:00:00,102.06,102.06,101.85,102.01,12363.0,89.1505,89.1505,88.9671,89.1069,12363.0
2020-08-21 11:10:00,102.02,102.25,102.01,102.19,6047.0,89.1156,89.3165,89.1069,89.2641,6047.0
2020-08-21 11:20:00,102.22,102.4,102.22,102.29,15344.0,89.2903,89.4475,89.2903,89.3515,15344.0
2020-08-21 11:30:00,102.31,102.55,102.3,102.51,12168.0,89.3689,89.5786,89.3602,89.5436,12168.0
2020-08-21 11:40:00,102.55,102.66,102.48,102.53,7185.0,89.5786,89.6747,89.5174,89.5611,7185.0
2020-08-21 11:50:00,102.54,102.61,102.49,102.54,6288.0,89.5698,89.631,89.5262,89.5698,6288.0
2020-08-21 12:00:00,102.52,102.69,102.52,102.55,15981.0,89.5524,89.7009,89.5524,89.5786,15981.0
2020-08-21 12:10:00,102.56,102.56,102.38,102.49,11048.0,89.5873,89.5873,89.4301,89.5262,11048.0
2020-08-21 12:20:00,102.48,102.54,102.42,102.51,7160.0,89.5174,89.5698,89.465,89.5436,7160.0
2020-08-21 12:30:00,102.5,102.66,102.5,102.59,23664.0,89.5349,89.6747,89.5349,89.6135,23664.0
2020-08-21 12:40:00,102.55,102.64,102.52,102.52,13883.0,89.5786,89.6572,89.5524,89.5524,13883.0
2020-08-21 12:50:00,102.52,102.52,102.36,102.37,7674.0,89.5524,89.5524,89.4126,89.4213,7674.0
2020-08-21 13:00:00,102.38,102.59,102.38,102.52,11200.0,89.4301,89.6135,89.4301,89.5524,11200.0
2020-08-21 13:10:00,102.55,102.63,102.5,102.63,6571.0,89.5786,89.6484,89.5349,89.6484,6571.0
2020-08-21 13:20:00,102.62,102.74,102.59,102.72,8076.0,89.6397,89.7445,89.6135,89.7271,8076.0
2020-08-21 13:30:00,102.74,102.79,102.69,102.71,7389.0,89.7445,89.7882,89.7009,89.7183,7389.0
2020-08-21 13:40:00,102.69,102.79,102.65,102.79,15779.0,89.7009,89.7882,89.6659,89.7882,15779.0
2020-08-21 13:50:00,102.8,102.9,102.73,102.73,9994.0,89.7969,89.8843,89.7358,89.7358,9994.0
2020-08-21 14:00:00,102.73,102.75,102.65,102.7,9400.0,89.7358,89.7533,89.6659,89.7096,9400.0
2020-08-21 14:10:00,102.71,102.71,102.54,102.55,13190.0,89.7183,89.7183,89.5698,89.5786,13190.0
2020-08-21 14:20:00,102.57,102.69,102.51,102.69,9318.0,89.596,89.7009,89.5436,89.7009,9318.0
2020-08-21 14:30:00,102.7,102.86,102.7,102.76,25699.0,89.7096,89.8494,89.7096,89.762,25699.0
2020-08-21 14:40:00,102.74,102.8,102.65,102.69,11379.0,89.7445,89.7969,89.6659,89.7009,11379.0
2020-08-21 14:50:00,102.69,102.74,102.65,102.67,27493.0,89.7009,89.7445,89.6659,89.6834,27493.0
2020-08-21 15:00:00,102.65,102.83,102.64,102.82,12053.0,89.6659,89.8232,89.6572,89.8144,12053.0
2020-08-21 15:10:00,102.82,102.82,102.73,102.73,19852.0,89.8144,89.8144,89.7358,89.7358,19852.0
2020-08-21 15:20:00,102.73,102.78,102.65,102.77,22061.0,89.7358,89.7795,89.6659,89.7707,22061.0
2020-08-21 15:30:00,102.77,102.9,102.73,102.84,32130.0,89.7707,89.8843,89.7358,89.8319,32130.0
2020-08-21 15:40:00,102.82,102.94,102.77,102.88,40021.0,89.8144,89.9192,89.7707,89.8668,40021.0
2020-08-21 15:50:00,102.89,103.05,102.87,103.04,106194.0,89.8756,90.0153,89.8581,90.0066,106194.0
2020-08-24 09:30:00,102.53,102.68,101.42,101.74,74929.0,89.5611,89.6921,88.5915,88.871,74929.0
2020-08-24 09:40:00,101.69,101.73,101.08,101.12,35654.0,88.8273,88.8623,88.2945,88.3294,35654.0
2020-08-24 09:50:00,101.11,101.52,101.11,101.48,27963.0,88.3207,88.6789,88.3207,88.6439,27963.0
2020-08-24 10:00:00,101.46,101.64,101.09,101.13,30965.0,88.6264,88.7837,88.3032,88.3382,30965.0
2020-08-24 10:10:00,101.16,101.17,100.64,100.83,92413.0,88.3644,88.3731,87.9102,88.0761,92413.0
2020-08-24 10:20:00,100.86,101.32,100.86,101.17,29084.0,88.1023,88.5041,88.1023,88.3731,29084.0
2020-08-24 10:30:00,101.16,101.32,101.02,101.22,30912.0,88.3644,88.5041,88.2421,88.4168,30912.0
2020-08-24 10:40:00,101.22,101.28,100.81,100.89,21100.0,88.4168,88.4692,88.0587,88.1285,21100.0
2020-08-24 10:50:00,100.91,100.95,100.7,100.92,32394.0,88.146,88.1809,87.9626,88.1547,32394.0
2020-08-24 11:00:00,100.89,100.93,100.68,100.68,29736.0,88.1285,88.1635,87.9451,87.9451,29736.0
2020-08-24 11:10:00,100.66,100.69,100.42,100.52,21149.0,87.9276,87.9538,87.718,87.8053,21149.0
2020-08-24 11:20:00,100.51,100.64,100.48,100.61,18692.0,87.7966,87.9102,87.7704,87.884,18692.0
2020-08-24 11:30:00,100.59,100.66,100.48,100.62,24240.0,87.8665,87.9276,87.7704,87.8927,24240.0
2020-08-24 11:40:00,100.61,100.64,100.47,100.55,29444.0,87.884,87.9102,87.7617,87.8315,29444.0
2020-08-24 11:50:00,100.56,100.69,100.49,100.53,19089.0,87.8403,87.9538,87.7791,87.8141,19089.0
2020-08-24 12:00:00,100.53,100.85,100.51,100.79,17627.0,87.8141,88.0936,87.7966,88.0412,17627.0
2020-08-24 12:10:00,100.81,100.83,100.59,100.64,19032.0,88.0587,88.0761,87.8665,87.9102,19032.0
2020-08-24 12:20:00,100.64,100.78,100.63,100.75,9492.0,87.9102,88.0325,87.9014,88.0062,9492.0
2020-08-24 12:30:00,100.78,100.99,100.75,100.95,17313.0,88.0325,88.2159,88.0062,88.1809,17313.0
2020-08-24 12:40:00,100.92,100.96,100.75,100.94,25064.0,88.1547,88.1897,88.0062,88.1722,25064.0
2020-08-24 12:50:00,100.93,101.08,100.85,101.05,12349.0,88.1635,88.2945,88.0936,88.2683,12349.0
2020-08-24 13:00:00,101.06,101.1,100.97,100.99,14897.0,88.277,88.312,88.1984,88.2159,14897.0
2020-08-24 13:10:00,101.03,101.05,100.9,101.02,17037.0,88.2508,88.2683,88.1373,88.2421,17037.0
2020-08-24 13:20:00,101.03,101.04,100.9,100.9,18623.0,88.2508,88.2596,88.1373,88.1373,18623.0
2020-08-24 13:30:00,100.87,101.04,100.86,101.04,8651.0,88.1111,88.2596,88.1023,88.2596,8651.0
2020-08-24 13:40:00,101.11,101.22,101.07,101.21,14016.0,88.3207,88.4168,88.2858,88.4081,14016.0
2020-08-24 13:50:00,101.2,101.35,101.19,101.27,38661.0,88.3993,88.5304,88.3906,88.4605,38661.0
2020-08-24 14:00:00,101.28,101.43,101.2,101.39,23626.0,88.4692,88.6002,88.3993,88.5653,23626.0
2020-08-24 14:10:00,101.39,101.44,101.35,101.36,15535.0,88.5653,88.609,88.5304,88.5391,15535.0
2020-08-24 14:20:00,101.35,101.5,101.33,101.43,10899.0,88.5304,88.6614,88.5129,88.6002,10899.0
2020-08-24 14:30:00,101.39,101.53,101.39,101.48,17280.0,88.5653,88.6876,88.5653,88.6439,17280.0
2020-08-24 14:40:00,101.48,101.5,101.4,101.48,18492.0,88.6439,88.6614,88.574,88.6439,18492.0
2020-08-24 14:50:00,101.48,101.68,101.47,101.66,14270.0,88.6439,88.8186,88.6352,88.8011,14270.0
2020-08-24 15:00:00,101.66,101.74,101.56,101.56,50869.0,88.8011,88.871,88.7138,88.7138,50869.0
2020-08-24 15:10:00,101.56,101.58,101.41,101.44,43722.0,88.7138,88.7313,88.5828,88.609,43722.0
2020-08-24 15:20:00,101.45,101.66,101.45,101.59,27635.0,88.6177,88.8011,88.6177,88.74,27635.0
2020-08-24 15:30:00,101.63,101.88,101.62,101.78,36168.0,88.7749,88.9933,88.7662,88.906,36168.0
2020-08-24 15:40:00,101.78,101.97,101.75,101.82,41820.0,88.906,89.0719,88.8798,88.9409,41820.0
2020-08-24 15:50:00,101.83,102.03,101.65,102.01,152791.0,88.9496,89.1243,88.7924,89.1069,152791.0
2020-08-25 09:30:00,102.51,102.6,101.65,101.85,59768.0,89.5436,89.6222,88.7924,88.9671,59768.0
2020-08-25 09:40:00,101.91,102.28,101.36,101.36,38084.0,89.0195,89.3427,88.5391,88.5391,38084.0
2020-08-25 09:50:00,101.41,101.83,101.4,101.53,27436.0,88.5828,88.9496,88.574,88.6876,27436.0
2020-08-25 10:00:00,101.58,101.58,101.14,101.36,34483.0,88.7313,88.7313,88.3469,88.5391,34483.0
2020-08-25 10:10:00,101.39,101.71,101.37,101.5,48919.0,88.5653,88.8448,88.5478,88.6614,48919.0
2020-08-25 10:20:00,101.51,101.53,101.28,101.41,41915.0,88.6701,88.6876,88.4692,88.5828,41915.0
2020-08-25 10:30:00,101.38,101.52,101.25,101.4,24252.0,88.5566,88.6789,88.443,88.574,24252.0
2020-08-25 10:40:00,101.4,101.48,101.09,101.2,42377.0,88.574,88.6439,88.3032,88.3993,42377.0
2020-08-25 10:50:00,101.21,101.31,101.04,101.16,28022.0,88.4081,88.4954,88.2596,88.3644,28022.0
2020-08-25 11:00:00,101.17,101.22,100.98,101.0,73219.0,88.3731,88.4168,88.2072,88.2246,73219.0
2020-08-25 11:10:00,101.0,101.26,100.94,101.04,38703.0,88.2246,88.4517,88.1722,88.2596,38703.0
2020-08-25 11:20:00,101.05,101.22,101.01,101.19,28304.0,88.2683,88.4168,88.2334,88.3906,28304.0
2020-08-25 11:30:00,101.2,101.25,101.06,101.21,26064.0,88.3993,88.443,88.277,88.4081,26064.0
2020-08-25 11:40:00,101.18,101.3,101.08,101.08,24681.0,88.3819,88.4867,88.2945,88.2945,24681.0
2020-08-25 11:50:00,101.1,101.33,101.07,101.33,13638.0,88.312,88.5129,88.2858,88.5129,13638.0
2020-08-25 12:00:00,101.35,101.44,101.31,101.39,21588.0,88.5304,88.609,88.4954,88.5653,21588.0
2020-08-25 12:10:00,101.37,101.5,101.35,101.5,18751.0,88.5478,88.6614,88.5304,88.6614,18751.0
2020-08-25 12:20:00,101.5,101.66,101.45,101.55,122979.0,88.6614,88.8011,88.6177,88.7051,122979.0
2020-08-25 12:30:00,101.54,101.62,101.46,101.58,69263.0,88.6963,88.7662,88.6264,88.7313,69263.0
2020-08-25 12:40:00,101.6,101.6,101.43,101.43,57004.0,88.7487,88.7487,88.6002,88.6002,57004.0
2020-08-25 12:50:00,101.45,101.48,101.3,101.32,43235.0,88.6177,88.6439,88.4867,88.5041,43235.0
2020-08-25 13:00:00,101.32,101.34,101.1,101.2,34310.0,88.5041,88.5216,88.312,88.3993,34310.0
2020-08-25 13:10:00,101.18,101.32,101.16,101.24,15841.0,88.3819,88.5041,88.3644,88.4343,15841.0
2020-08-25 13:20:00,101.23,101.23,101.09,101.16,22042.0,88.4255,88.4255,88.3032,88.3644,22042.0
2020-08-25 13:30:00,101.14,101.2,101.1,101.13,14393.0,88.3469,88.3993,88.312,88.3382,14393.0
2020-08-25 13:40:00,101.14,101.17,100.99,101.01,14436.0,88.3469,88.3731,88.2159,88.2334,14436.0
2020-08-25 13:50:00,101.03,101.2,101.03,101.17,13186.0,88.2508,88.3993,88.2508,88.3731,13186.0
2020-08-25 14:00:00,101.16,101.31,101.12,101.3,65090.0,88.3644,88.4954,88.3294,88.4867,65090.0
2020-08-25 14:10:00,101.3,101.43,101.28,101.41,20596.0,88.4867,88.6002,88.4692,88.5828,20596.0
2020-08-25 14:20:00,101.42,101.44,101.29,101.39,26164.0,88.5915,88.609,88.4779,88.5653,26164.0
2020-08-25 14:30:00,101.41,101.41,101.23,101.23,51214.0,88.5828,88.5828,88.4255,88.4255,51214.0
2020-08-25 14:40:00,101.25,101.4,101.18,101.39,122261.0,88.443,88.574,88.3819,88.5653,122261.0
2020-08-25 14:50:00,101.39,101.45,101.37,101.43,16196.0,88.5653,88.6177,88.5478,88.6002,16196.0
2020-08-25 15:00:00,101.43,101.48,101.36,101.48,25263.0,88.6002,88.6439,88.5391,88.6439,25263.0
2020-08-25 15:10:00,101.48,101.5,101.38,101.4,27169.0,88.6439,88.6614,88.5566,88.574,27169.0
2020-08-25 15:20:00,101.4,101.6,101.4,101.57,35194.0,88.574,88.7487,88.574,88.7225,35194.0
2020-08-25 15:30:00,101.58,101.84,101.49,101.81,39807.0,88.7313,88.9584,88.6526,88.9322,39807.0
2020-08-25 15:40:00,101.81,101.81,101.72,101.73,53498.0,88.9322,88.9322,88.8536,88.8623,53498.0
2020-08-25 15:50:00,101.73,102.01,101.64,101.97,163203.0,88.8623,89.1069,88.7837,89.0719,163203.0
2020-08-26 09:30:00,101.71,101.85,100.9,101.19,84258.0,88.8448,88.9671,88.1373,88.3906,84258.0
2020-08-26 09:40:00,101.2,101.33,100.8,101.33,34964.0,88.3993,88.5129,88.0499,88.5129,34964.0
2020-08-26 09:50:00,101.37,101.58,101.34,101.55,37835.0,88.5478,88.7313,88.5216,88.7051,37835.0
2020-08-26 10:00:00,101.57,101.74,101.23,101.32,27497.0,88.7225,88.871,88.4255,88.5041,27497.0
2020-08-26 10:10:00,101.29,101.37,101.11,101.37,36977.0,88.4779,88.5478,88.3207,88.5478,36977.0
2020-08-26 10:20:00,101.36,101.71,101.36,101.68,29378.0,88.5391,88.8448,88.5391,88.8186,29378.0
2020-08-26 10:30:00,101.68,101.96,101.68,101.91,27213.0,88.8186,89.0632,88.8186,89.0195,27213.0
2020-08-26 10:40:00,101.92,101.92,101.49,101.53,36020.0,89.0283,89.0283,88.6526,88.6876,36020.0
2020-08-26 10:50:00,101.54,101.56,101.21,101.21,66914.0,88.6963,88.7138,88.4081,88.4081,66914.0
2020-08-26 11:00:00,101.2,101.52,101.2,101.43,48669.0,88.3993,88.6789,88.3993,88.6002,48669.0
2020-08-26 11:10:00,101.45,101.62,101.39,101.53,27908.0,88.6177,88.7662,88.5653,88.6876,27908.0
2020-08-26 11:20:00,101.53,101.72,101.5,101.63,17261.0,88.6876,88.8536,88.6614,88.7749,17261.0
2020-08-26 11:30:00,101.63,101.71,101.6,101.65,22459.0,88.7749,88.8448,88.7487,88.7924,22459.0
2020-08-26 11:40:00,101.63,101.71,101.48,101.52,22309.0,88.7749,88.8448,88.6439,88.6789,22309.0
2020-08-26 11:50:00,101.52,101.58,101.42,101.44,13640.0,88.6789,88.7313,88.5915,88.609,13640.0
2020-08-26 12:00:00,101.44,101.69,101.42,101.54,30234.0,88.609,88.8273,88.5915,88.6963,30234.0
2020-08-26 12:10:00,101.54,101.54,101.23,101.29,27887.0,88.6963,88.6963,88.4255,88.4779,27887.0
2020-08-26 12:20:00,101.29,101.4,101.24,101.33,15107.0,88.4779,88.574,88.4343,88.5129,15107.0
2020-08-26 12:30:00,101.34,101.34,101.1,101.12,40621.0,88.5216,88.5216,88.312,88.3294,40621.0
2020-08-26 12:40:00,101.12,101.13,100.98,101.02,60238.0,88.3294,88.3382,88.2072,88.2421,60238.0
2020-08-26 12:50:00,101.02,101.15,100.83,100.83,26213.0,88.2421,88.3557,88.0761,88.0761,26213.0
2020-08-26 13:00:00,100.84,101.05,100.83,101.0,28797.0,88.0849,88.2683,88.0761,88.2246,28797.0
2020-08-26 13:10:00,101.01,101.03,100.87,100.87,19926.0,88.2334,88.2508,88.1111,88.1111,19926.0
2020-08-26 13:20:00,100.88,100.91,100.76,100.83,19461.0,88.1198,88.146,88.015,88.0761,19461.0
2020-08-26 13:30:00,100.83,101.11,100.82,101.05,33914.0,88.0761,88.3207,88.0674,88.2683,33914.0
2020-08-26 13:40:00,101.04,101.05,100.88,100.92,20131.0,88.2596,88.2683,88.1198,88.1547,20131.0
2020-08-26 13:50:00,100.94,100.94,100.59,100.65,28954.0,88.1722,88.1722,87.8665,87.9189,28954.0
2020-08-26 14:00:00,100.65,100.72,100.5,100.51,99174.0,87.9189,87.98,87.7879,87.7966,99174.0
2020-08-26 14:10:00,100.52,100.56,100.4,100.56,40922.0,87.8053,87.8403,87.7005,87.8403,40922.0
2020-08-26 14:20:00,100.57,100.83,100.45,100.7,60701.0,87.849,88.0761,87.7442,87.9626,60701.0
2020-08-26 14:30:00,100.69,100.72,100.33,100.42,34498.0,87.9538,87.98,87.6394,87.718,34498.0
2020-08-26 14:40:00,100.46,100.56,100.33,100.42,34495.0,87.7529,87.8403,87.6394,87.718,34495.0
2020-08-26 14:50:00,100.42,100.52,100.33,100.35,41736.0,87.718,87.8053,87.6394,87.6568,41736.0
2020-08-26 15:00:00,100.34,100.56,100.3,100.55,75035.0,87.6481,87.8403,87.6132,87.8315,75035.0
2020-08-26 15:10:00,100.56,100.75,100.54,100.6,37555.0,87.8403,88.0062,87.8228,87.8752,37555.0
2020-08-26 15:20:00,100.6,100.7,100.57,100.68,56751.0,87.8752,87.9626,87.849,87.9451,56751.0
2020-08-26 15:30:00,100.7,100.73,100.58,100.68,78791.0,87.9626,87.9888,87.8578,87.9451,78791.0
2020-08-26 15:40:00,100.67,100.86,100.46,100.46,106336.0,87.9364,88.1023,87.7529,87.7529,106336.0
2020-08-26 15:50:00,100.5,101.07,100.49,101.03,295207.0,87.7879,88.2858,87.7791,88.2508,295207.0
2020-08-27 09:30:00,101.67,102.31,101.4,102.31,72215.0,88.8099,89.3689,88.574,89.3689,72215.0
2020-08-27 09:40:00,102.23,102.45,102.05,102.36,55248.0,89.299,89.4912,89.1418,89.4126,55248.0
2020-08-27 09:50:00,102.37,102.61,102.15,102.2,37947.0,89.4213,89.631,89.2292,89.2728,37947.0
2020-08-27 10:00:00,102.23,102.45,101.65,101.73,41059.0,89.299,89.4912,88.7924,88.8623,41059.0
2020-08-27 10:10:00,101.78,102.18,101.73,102.17,34256.0,88.906,89.2554,88.8623,89.2466,34256.0
2020-08-27 10:20:00,102.16,102.33,101.92,102.33,28353.0,89.2379,89.3864,89.0283,89.3864,28353.0
2020-08-27 10:30:00,102.35,102.68,102.35,102.53,26740.0,89.4039,89.6921,89.4039,89.5611,26740.0
2020-08-27 10:40:00,102.55,102.55,102.35,102.42,18777.0,89.5786,89.5786,89.4039,89.465,18777.0
2020-08-27 10:50:00,102.42,102.66,102.4,102.59,25249.0,89.465,89.6747,89.4475,89.6135,25249.0
2020-08-27 11:00:00,102.61,102.65,102.41,102.45,63371.0,89.631,89.6659,89.4563,89.4912,63371.0
2020-08-27 11:10:00,102.44,102.51,102.15,102.22,49259.0,89.4825,89.5436,89.2292,89.2903,49259.0
2020-08-27 11:20:00,102.22,102.23,101.98,102.04,25142.0,89.2903,89.299,89.0807,89.1331,25142.0
2020-08-27 11:30:00,102.06,102.13,101.94,102.04,19638.0,89.1505,89.2117,89.0457,89.1331,19638.0
2020-08-27 11:40:00,102.06,102.3,102.06,102.27,17341.0,89.1505,89.3602,89.1505,89.334,17341.0
2020-08-27 11:50:00,102.24,102.38,102.23,102.31,15646.0,89.3078,89.4301,89.299,89.3689,15646.0
2020-08-27 12:00:00,102.3,102.31,102.09,102.16,21086.0,89.3602,89.3689,89.1768,89.2379,21086.0
2020-08-27 12:10:00,102.18,102.23,102.06,102.06,17866.0,89.2554,89.299,89.1505,89.1505,17866.0
2020-08-27 12:20:00,102.04,102.28,102.01,102.27,32548.0,89.1331,89.3427,89.1069,89.334,32548.0
2020-08-27 12:30:00,102.27,102.38,102.04,102.11,33418.0,89.334,89.4301,89.1331,89.1942,33418.0
2020-08-27 12:40:00,102.11,102.12,101.85,101.9,40979.0,89.1942,89.203,88.9671,89.0108,40979.0
2020-08-27 12:50:00,101.89,101.93,101.73,101.79,32929.0,89.0021,89.037,88.8623,88.9147,32929.0
2020-08-27 13:00:00,101.74,101.97,101.63,101.86,34775.0,88.871,89.0719,88.7749,88.9758,34775.0
2020-08-27 13:10:00,101.82,101.91,101.72,101.75,15952.0,88.9409,89.0195,88.8536,88.8798,15952.0
2020-08-27 13:20:00,101.75,101.83,101.62,101.72,20346.0,88.8798,88.9496,88.7662,88.8536,20346.0
2020-08-27 13:30:00,101.7,101.78,101.64,101.76,18959.0,88.8361,88.906,88.7837,88.8885,18959.0
2020-08-27 13:40:00,101.75,101.78,101.67,101.72,12134.0,88.8798,88.906,88.8099,88.8536,12134.0
2020-08-27 13:50:00,101.71,101.9,101.63,101.88,23271.0,88.8448,89.0108,88.7749,88.9933,23271.0
2020-08-27 14:00:00,101.89,101.98,101.87,101.92,16530.0,89.0021,89.0807,88.9846,89.0283,16530.0
2020-08-27 14:10:00,101.92,102.14,101.88,102.06,18320.0,89.0283,89.2204,88.9933,89.1505,18320.0
2020-08-27 14:20:00,102.07,102.07,101.9,101.95,25771.0,89.1593,89.1593,89.0108,89.0545,25771.0
2020-08-27 14:30:00,101.95,102.09,101.91,102.09,17236.0,89.0545,89.1768,89.0195,89.1768,17236.0
2020-08-27 14:40:00,102.08,102.11,101.98,102.03,26725.0,89.168,89.1942,89.0807,89.1243,26725.0
2020-08-27 14:50:00,102.02,102.09,101.96,102.05,23558.0,89.1156,89.1768,89.0632,89.1418,23558.0
2020-08-27 15:00:00,102.07,102.16,102.03,102.15,15380.0,89.1593,89.2379,89.1243,89.2292,15380.0
2020-08-27 15:10:00,102.16,102.4,102.16,102.39,24280.0,89.2379,89.4475,89.2379,89.4388,24280.0
2020-08-27 15:20:00,102.41,102.45,102.24,102.3,58298.0,89.4563,89.4912,89.3078,89.3602,58298.0
2020-08-27 15:30:00,102.31,102.4,102.26,102.32,25487.0,89.3689,89.4475,89.3252,89.3777,25487.0
2020-08-27 15:40:00,102.28,102.32,102.07,102.1,44292.0,89.3427,89.3777,89.1593,89.1855,44292.0
2020-08-27 15:50:00,102.09,102.16,101.87,101.9,153719.0,89.1768,89.2379,88.9846,89.0108,153719.0
2020-08-28 09:30:00,102.63,102.63,101.45,101.7,42311.0,89.6484,89.6484,88.6177,88.8361,42311.0
2020-08-28 09:40:00,101.7,102.43,101.7,102.39,30848.0,88.8361,89.4737,88.8361,89.4388,30848.0
2020-08-28 09:50:00,102.41,102.41,102.06,102.33,32178.0,89.4563,89.4563,89.1505,89.3864,32178.0
2020-08-28 10:00:00,102.23,102.36,101.78,101.83,27356.0,89.299,89.4126,88.906,88.9496,27356.0
2020-08-28 10:10:00,101.81,101.98,101.71,101.95,15175.0,88.9322,89.0807,88.8448,89.0545,15175.0
2020-08-28 10:20:00,101.97,101.99,101.74,101.76,23782.0,89.0719,89.0894,88.871,88.8885,23782.0
2020-08-28 10:30:00,101.72,101.72,101.5,101.69,21630.0,88.8536,88.8536,88.6614,88.8273,21630.0
2020-08-28 10:40:00,101.67,101.82,101.56,101.8,16599.0,88.8099,88.9409,88.7138,88.9234,16599.0
2020-08-28 10:50:00,101.84,101.88,101.64,101.68,24793.0,88.9584,88.9933,88.7837,88.8186,24793.0
2020-08-28 11:00:00,101.69,101.78,101.42,101.59,26384.0,88.8273,88.906,88.5915,88.74,26384.0
2020-08-28 11:10:00,101.59,101.85,101.5,101.84,16534.0,88.74,88.9671,88.6614,88.9584,16534.0
2020-08-28 11:20:00,101.84,101.87,101.61,101.82,24082.0,88.9584,88.9846,88.7575,88.9409,24082.0
2020-08-28 11:30:00,101.8,101.8,101.56,101.56,15090.0,88.9234,88.9234,88.7138,88.7138,15090.0
2020-08-28 11:40:00,101.6,101.67,101.41,101.54,16246.0,88.7487,88.8099,88.5828,88.6963,16246.0
2020-08-28 11:50:00,101.53,101.54,101.3,101.3,14181.0,88.6876,88.6963,88.4867,88.4867,14181.0
2020-08-28 12:00:00,101.31,101.4,101.25,101.38,18147.0,88.4954,88.574,88.443,88.5566,18147.0
2020-08-28 12:10:00,101.37,101.48,101.37,101.41,10445.0,88.5478,88.6439,88.5478,88.5828,10445.0
2020-08-28 12:20:00,101.41,101.46,101.23,101.27,31203.0,88.5828,88.6264,88.4255,88.4605,31203.0
2020-08-28 12:30:00,101.27,101.35,101.22,101.28,26072.0,88.4605,88.5304,88.4168,88.4692,26072.0
2020-08-28 12:40:00,101.27,101.42,101.27,101.35,22467.0,88.4605,88.5915,88.4605,88.5304,22467.0
2020-08-28 12:50:00,101.37,101.43,101.31,101.43,27868.0,88.5478,88.6002,88.4954,88.6002,27868.0
2020-08-28 13:00:00,101.41,101.42,101.24,101.26,24008.0,88.5828,88.5915,88.4343,88.4517,24008.0
2020-08-28 13:10:00,101.28,101.46,101.28,101.4,51667.0,88.4692,88.6264,88.4692,88.574,51667.0
2020-08-28 13:20:00,101.4,101.43,101.32,101.33,17594.0,88.574,88.6002,88.5041,88.5129,17594.0
2020-08-28 13:30:00,101.32,101.39,101.25,101.38,12736.0,88.5041,88.5653,88.443,88.5566,12736.0
2020-08-28 13:40:00,101.36,101.45,101.28,101.36,30418.0,88.5391,88.6177,88.4692,88.5391,30418.0
2020-08-28 13:50:00,101.37,101.5,101.35,101.44,10659.0,88.5478,88.6614,88.5304,88.609,10659.0
2020-08-28 14:00:00,101.44,101.54,101.36,101.4,17412.0,88.609,88.6963,88.5391,88.574,17412.0
2020-08-28 14:10:00,101.41,101.43,101.31,101.37,21280.0,88.5828,88.6002,88.4954,88.5478,21280.0
2020-08-28 14:20:00,101.37,101.62,101.36,101.57,94354.0,88.5478,88.7662,88.5391,88.7225,94354.0
2020-08-28 14:30:00,101.55,101.68,101.45,101.59,16385.0,88.7051,88.8186,88.6177,88.74,16385.0
2020-08-28 14:40:00,101.62,101.71,101.57,101.71,15335.0,88.7662,88.8448,88.7225,88.8448,15335.0
2020-08-28 14:50:00,101.71,101.71,101.54,101.66,20441.0,88.8448,88.8448,88.6963,88.8011,20441.0
2020-08-28 15:00:00,101.72,101.94,101.68,101.93,24304.0,88.8536,89.0457,88.8186,89.037,24304.0
2020-08-28 15:10:00,101.94,102.04,101.9,102.02,18171.0,89.0457,89.1331,89.0108,89.1156,18171.0
2020-08-28 15:20:00,102.01,102.12,101.98,102.11,20220.0,89.1069,89.203,89.0807,89.1942,20220.0
2020-08-28 15:30:00,102.12,102.12,101.98,102.08,38473.0,89.203,89.203,89.0807,89.168,38473.0
2020-08-28 15:40:00,102.09,102.19,102.07,102.19,43040.0,89.1768,89.2641,89.1593,89.2641,43040.0
2020-08-28 15:50:00,102.2,102.51,102.19,102.48,156902.0,89.2728,89.5436,89.2641,89.5174,156902.0
2020-08-31 09:30:00,102.44,102.68,102.08,102.4,46089.0,89.4825,89.6921,89.168,89.4475,46089.0
2020-08-31 09:40:00,102.41,102.45,101.46,101.46,42599.0,89.4563,89.4912,88.6264,88.6264,42599.0
2020-08-31 09:50:00,101.46,101.6,101.18,101.22,31554.0,88.6264,88.7487,88.3819,88.4168,31554.0
2020-08-31 10:00:00,101.2,101.42,100.88,101.04,57581.0,88.3993,88.5915,88.1198,88.2596,57581.0
2020-08-31 10:10:00,101.05,101.3,101.04,101.2,27115.0,88.2683,88.4867,88.2596,88.3993,27115.0
2020-08-31 10:20:00,101.18,101.22,100.93,100.97,27400.0,88.3819,88.4168,88.1635,88.1984,27400.0
2020-08-31 10:30:00,100.99,101.23,100.99,101.11,24099.0,88.2159,88.4255,88.2159,88.3207,24099.0
2020-08-31 10:40:00,101.11,101.24,101.03,101.13,22878.0,88.3207,88.4343,88.2508,88.3382,22878.0
2020-08-31 10:50:00,101.14,101.22,101.03,101.08,27104.0,88.3469,88.4168,88.2508,88.2945,27104.0
2020-08-31 11:00:00,101.07,101.53,101.07,101.49,48629.0,88.2858,88.6876,88.2858,88.6526,48629.0
2020-08-31 11:10:00,101.49,101.63,101.43,101.54,75559.0,88.6526,88.7749,88.6002,88.6963,75559.0
2020-08-31 11:20:00,101.54,101.62,101.3,101.55,36363.0,88.6963,88.7662,88.4867,88.7051,36363.0
2020-08-31 11:30:00,101.55,101.67,101.42,101.65,35750.0,88.7051,88.8099,88.5915,88.7924,35750.0
2020-08-31 11:40:00,101.67,101.87,101.64,101.82,41498.0,88.8099,88.9846,88.7837,88.9409,41498.0
2020-08-31 11:50:00,101.81,101.81,101.67,101.68,28756.0,88.9322,88.9322,88.8099,88.8186,28756.0
2020-08-31 12:00:00,101.68,101.75,101.65,101.7,20658.0,88.8186,88.8798,88.7924,88.8361,20658.0
2020-08-31 12:10:00,101.7,101.71,101.49,101.59,15842.0,88.8361,88.8448,88.6526,88.74,15842.0
2020-08-31 12:20:00,101.56,101.56,101.3,101.43,13205.0,88.7138,88.7138,88.4867,88.6002,13205.0
2020-08-31 12:30:00,101.44,101.47,101.23,101.27,14599.0,88.609,88.6352,88.4255,88.4605,14599.0
2020-08-31 12:40:00,101.27,101.36,101.25,101.36,18728.0,88.4605,88.5391,88.443,88.5391,18728.0
2020-08-31 12:50:00,101.34,101.42,101.32,101.39,30329.0,88.5216,88.5915,88.5041,88.5653,30329.0
2020-08-31 13:00:00,101.39,101.59,101.31,101.59,10596.0,88.5653,88.74,88.4954,88.74,10596.0
2020-08-31 13:10:00,101.57,101.79,101.54,101.78,12050.0,88.7225,88.9147,88.6963,88.906,12050.0
2020-08-31 13:20:00,101.76,101.87,101.76,101.83,11715.0,88.8885,88.9846,88.8885,88.9496,11715.0
2020-08-31 13:30:00,101.83,101.83,101.54,101.68,25607.0,88.9496,88.9496,88.6963,88.8186,25607.0
2020-08-31 13:40:00,101.69,101.71,101.57,101.61,37651.0,88.8273,88.8448,88.7225,88.7575,37651.0
2020-08-31 13:50:00,101.61,101.67,101.53,101.53,42616.0,88.7575,88.8099,88.6876,88.6876,42616.0
2020-08-31 14:00:00,101.55,101.77,101.51,101.72,30031.0,88.7051,88.8972,88.6701,88.8536,30031.0
2020-08-31 14:10:00,101.71,101.76,101.61,101.62,16565.0,88.8448,88.8885,88.7575,88.7662,16565.0
2020-08-31 14:20:00,101.6,101.71,101.55,101.55,20599.0,88.7487,88.8448,88.7051,88.7051,20599.0
2020-08-31 14:30:00,101.56,101.84,101.56,101.84,20101.0,88.7138,88.9584,88.7138,88.9584,20101.0
2020-08-31 14:40:00,101.85,101.89,101.79,101.89,14717.0,88.9671,89.0021,88.9147,89.0021,14717.0
2020-08-31 14:50:00,101.89,101.93,101.83,101.88,17664.0,89.0021,89.037,88.9496,88.9933,17664.0
2020-08-31 15:00:00,101.88,101.89,101.73,101.89,23129.0,88.9933,89.0021,88.8623,89.0021,23129.0
2020-08-31 15:10:00,101.88,101.91,101.75,101.76,29809.0,88.9933,89.0195,88.8798,88.8885,29809.0
2020-08-31 15:20:00,101.73,101.92,101.73,101.9,40096.0,88.8623,89.0283,88.8623,89.0108,40096.0
2020-08-31 15:30:00,101.89,102.06,101.8,102.01,49560.0,89.0021,89.1505,88.9234,89.1069,49560.0
2020-08-31 15:40:00,102.01,102.15,101.89,102.07,60152.0,89.1069,89.2292,89.0021,89.1593,60152.0
2020-08-31 15:50:00,102.07,102.11,101.83,101.83,145557.0,89.1593,89.1942,88.9496,88.9496,145557.0
2020-09-01 09:30:00,101.74,101.89,101.01,101.53,64132.0,88.871,89.0021,88.2334,88.6876,64132.0
2020-09-01 09:40:00,101.5,101.78,101.44,101.6,19536.0,88.6614,88.906,88.609,88.7487,19536.0
2020-09-01 09:50:00,101.6,101.64,100.95,101.55,49602.0,88.7487,88.7837,88.1809,88.7051,49602.0
2020-09-01 10:00:00,101.56,101.71,101.14,101.33,26606.0,88.7138,88.8448,88.3469,88.5129,26606.0
2020-09-01 10:10:00,101.32,101.34,100.76,100.76,21528.0,88.5041,88.5216,88.015,88.015,21528.0
2020-09-01 10:20:00,100.76,101.03,100.76,100.86,20946.0,88.015,88.2508,88.015,88.1023,20946.0
2020-09-01 10:30:00,100.92,101.12,100.88,101.04,21942.0,88.1547,88.3294,88.1198,88.2596,21942.0
2020-09-01 10:40:00,101.08,101.32,101.08,101.23,25575.0,88.2945,88.5041,88.2945,88.4255,25575.0
2020-09-01 10:50:00,101.25,101.33,101.15,101.24,26004.0,88.443,88.5129,88.3557,88.4343,26004.0
2020-09-01 11:00:00,101.23,101.58,101.21,101.55,19975.0,88.4255,88.7313,88.4081,88.7051,19975.0
2020-09-01 11:10:00,101.53,101.68,101.5,101.54,25234.0,88.6876,88.8186,88.6614,88.6963,25234.0
2020-09-01 11:20:00,101.58,101.64,101.35,101.55,16672.0,88.7313,88.7837,88.5304,88.7051,16672.0
2020-09-01 11:30:00,101.55,101.65,101.45,101.57,18221.0,88.7051,88.7924,88.6177,88.7225,18221.0
2020-09-01 11:40:00,101.58,101.67,101.51,101.66,13590.0,88.7313,88.8099,88.6701,88.8011,13590.0
2020-09-01 11:50:00,101.66,101.69,101.59,101.63,23184.0,88.8011,88.8273,88.74,88.7749,23184.0
2020-09-01 12:00:00,101.64,101.71,101.61,101.69,17285.0,88.7837,88.8448,88.7575,88.8273,17285.0
2020-09-01 12:10:00,101.71,101.8,101.55,101.58,23078.0,88.8448,88.9234,88.7051,88.7313,23078.0
2020-09-01 12:20:00,101.58,101.59,101.48,101.53,23054.0,88.7313,88.74,88.6439,88.6876,23054.0
2020-09-01 12:30:00,101.53,101.61,101.47,101.54,21203.0,88.6876,88.7575,88.6352,88.6963,21203.0
2020-09-01 12:40:00,101.53,101.56,101.47,101.53,22524.0,88.6876,88.7138,88.6352,88.6876,22524.0
2020-09-01 12:50:00,101.53,101.57,101.46,101.56,23024.0,88.6876,88.7225,88.6264,88.7138,23024.0
2020-09-01 13:00:00,101.54,101.55,101.4,101.43,13654.0,88.6963,88.7051,88.574,88.6002,13654.0
2020-09-01 13:10:00,101.45,101.46,101.37,101.4,21239.0,88.6177,88.6264,88.5478,88.574,21239.0
2020-09-01 13:20:00,101.4,101.44,101.35,101.38,15409.0,88.574,88.609,88.5304,88.5566,15409.0
2020-09-01 13:30:00,101.36,101.38,101.32,101.36,16992.0,88.5391,88.5566,88.5041,88.5391,16992.0
2020-09-01 13:40:00,101.36,101.43,101.36,101.4,26859.0,88.5391,88.6002,88.5391,88.574,26859.0
2020-09-01 13:50:00,101.4,101.43,101.32,101.42,13249.0,88.574,88.6002,88.5041,88.5915,13249.0
2020-09-01 14:00:00,101.41,101.48,101.32,101.43,15701.0,88.5828,88.6439,88.5041,88.6002,15701.0
2020-09-01 14:10:00,101.45,101.45,101.38,101.42,18833.0,88.6177,88.6177,88.5566,88.5915,18833.0
2020-09-01 14:20:00,101.41,101.48,101.38,101.48,12425.0,88.5828,88.6439,88.5566,88.6439,12425.0
2020-09-01 14:30:00,101.47,101.69,101.46,101.68,19495.0,88.6352,88.8273,88.6264,88.8186,19495.0
2020-09-01 14:40:00,101.68,101.75,101.6,101.63,55736.0,88.8186,88.8798,88.7487,88.7749,55736.0
2020-09-01 14:50:00,101.62,101.68,101.52,101.61,25128.0,88.7662,88.8186,88.6789,88.7575,25128.0
2020-09-01 15:00:00,101.62,101.65,101.56,101.59,20602.0,88.7662,88.7924,88.7138,88.74,20602.0
2020-09-01 15:10:00,101.57,101.58,101.4,101.58,20932.0,88.7225,88.7313,88.574,88.7313,20932.0
2020-09-01 15:20:00,101.56,101.6,101.48,101.56,15567.0,88.7138,88.7487,88.6439,88.7138,15567.0
2020-09-01 15:30:00,101.55,101.56,101.22,101.32,28849.0,88.7051,88.7138,88.4168,88.5041,28849.0
2020-09-01 15:40:00,101.31,101.36,101.15,101.18,68782.0,88.4954,88.5391,88.3557,88.3819,68782.0
2020-09-01 15:50:00,101.17,101.59,101.1,101.51,127172.0,88.3731,88.74,88.312,88.6701,127172.0
2020-09-02 09:30:00,101.51,102.04,100.91,101.94,48740.0,88.6701,89.1331,88.146,89.0457,48740.0
2020-09-02 09:40:00,101.99,102.16,101.78,101.87,16772.0,89.0894,89.2379,88.906,88.9846,16772.0
2020-09-02 09:50:00,101.86,102.64,101.86,102.64,33679.0,88.9758,89.6572,88.9758,89.6572,33679.0
2020-09-02 10:00:00,102.56,102.95,102.51,102.68,27719.0,89.5873,89.928,89.5436,89.6921,27719.0
2020-09-02 10:10:00,102.79,102.8,102.37,102.47,12845.0,89.7882,89.7969,89.4213,89.5087,12845.0
2020-09-02 10:20:00,102.56,102.7,102.37,102.37,13363.0,89.5873,89.7096,89.4213,89.4213,13363.0
2020-09-02 10:30:00,102.39,102.62,102.16,102.28,36843.0,89.4388,89.6397,89.2379,89.3427,36843.0
2020-09-02 10:40:00,102.32,102.68,102.25,102.54,30733.0,89.3777,89.6921,89.3165,89.5698,30733.0
2020-09-02 10:50:00,102.55,102.82,102.48,102.7,19415.0,89.5786,89.8144,89.5174,89.7096,19415.0
2020-09-02 11:00:00,102.73,102.86,102.57,102.67,24576.0,89.7358,89.8494,89.596,89.6834,24576.0
2020-09-02 11:10:00,102.65,102.81,102.45,102.75,30392.0,89.6659,89.8057,89.4912,89.7533,30392.0
2020-09-02 11:20:00,102.82,102.97,102.72,102.93,24944.0,89.8144,89.9454,89.7271,89.9105,24944.0
2020-09-02 11:30:00,102.95,103.1,102.89,102.91,27557.0,89.928,90.059,89.8756,89.893,27557.0
2020-09-02 11:40:00,102.88,103.12,102.85,103.09,18735.0,89.8668,90.0765,89.8406,90.0503,18735.0
2020-09-02 11:50:00,103.06,103.18,103.02,103.12,17757.0,90.0241,90.1289,89.9891,90.0765,17757.0
2020-09-02 12:00:00,103.12,103.31,103.11,103.22,19420.0,90.0765,90.2424,90.0677,90.1638,19420.0
2020-09-02 12:10:00,103.23,103.37,103.19,103.28,23400.0,90.1726,90.2948,90.1376,90.2162,23400.0
2020-09-02 12:20:00,103.29,103.41,103.26,103.39,22950.0,90.225,90.3298,90.1988,90.3123,22950.0
2020-09-02 12:30:00,103.39,103.58,103.35,103.5,22646.0,90.3123,90.4783,90.2774,90.4084,22646.0
2020-09-02 12:40:00,103.51,103.64,103.46,103.63,20750.0,90.4171,90.5307,90.3735,90.522,20750.0
2020-09-02 12:50:00,103.65,103.72,103.61,103.64,29805.0,90.5394,90.6006,90.5045,90.5307,29805.0
2020-09-02 13:00:00,103.65,103.68,103.57,103.58,13900.0,90.5394,90.5656,90.4695,90.4783,13900.0
2020-09-02 13:10:00,103.59,103.75,103.56,103.66,15910.0,90.487,90.6268,90.4608,90.5482,15910.0
2020-09-02 13:20:00,103.69,103.87,103.64,103.85,23760.0,90.5744,90.7316,90.5307,90.7141,23760.0
2020-09-02 13:30:00,103.88,103.96,103.85,103.88,24630.0,90.7403,90.8102,90.7141,90.7403,24630.0
2020-09-02 13:40:00,103.89,103.92,103.74,103.76,23243.0,90.7491,90.7753,90.618,90.6355,23243.0
2020-09-02 13:50:00,103.78,103.82,103.66,103.7,20320.0,90.653,90.6879,90.5482,90.5831,20320.0
2020-09-02 14:00:00,103.68,103.72,103.53,103.57,15924.0,90.5656,90.6006,90.4346,90.4695,15924.0
2020-09-02 14:10:00,103.58,103.72,103.51,103.72,27799.0,90.4783,90.6006,90.4171,90.6006,27799.0
2020-09-02 14:20:00,103.72,103.92,103.71,103.81,21758.0,90.6006,90.7753,90.5918,90.6792,21758.0
2020-09-02 14:30:00,103.8,103.81,103.71,103.81,23870.0,90.6705,90.6792,90.5918,90.6792,23870.0
2020-09-02 14:40:00,103.82,103.95,103.79,103.92,24122.0,90.6879,90.8015,90.6617,90.7753,24122.0
2020-09-02 14:50:00,103.92,104.09,103.92,104.06,26280.0,90.7753,90.9238,90.7753,90.8976,26280.0
2020-09-02 15:00:00,104.06,104.17,103.98,104.0,24168.0,90.8976,90.9937,90.8277,90.8452,24168.0
2020-09-02 15:10:00,104.01,104.13,103.97,104.1,34328.0,90.8539,90.9587,90.819,90.9325,34328.0
2020-09-02 15:20:00,104.09,104.26,104.07,104.21,29394.0,90.9238,91.0723,90.9063,91.0286,29394.0
2020-09-02 15:30:00,104.22,104.43,104.15,104.34,57085.0,91.0373,91.2208,90.9762,91.1422,57085.0
2020-09-02 15:40:00,104.35,104.57,104.29,104.57,76507.0,91.1509,91.3431,91.0985,91.3431,76507.0
2020-09-02 15:50:00,104.57,104.66,104.15,104.56,368581.0,91.3431,91.4217,90.9762,91.3343,368581.0
2020-09-03 09:30:00,104.35,104.66,104.16,104.27,59734.0,91.1509,91.4217,90.9849,91.081,59734.0
2020-09-03 09:40:00,104.34,104.55,104.1,104.25,31376.0,91.1422,91.3256,90.9325,91.0635,31376.0
2020-09-03 09:50:00,104.22,104.33,104.09,104.19,27241.0,91.0373,91.1334,90.9238,91.0111,27241.0
2020-09-03 10:00:00,104.15,104.36,103.81,103.87,39113.0,90.9762,91.1596,90.6792,90.7316,39113.0
2020-09-03 10:10:00,103.91,104.2,103.85,103.85,26758.0,90.7665,91.0199,90.7141,90.7141,26758.0
2020-09-03 10:20:00,103.85,103.88,103.06,103.18,30885.0,90.7141,90.7403,90.0241,90.1289,30885.0
2020-09-03 10:30:00,103.18,103.18,102.46,102.69,44951.0,90.1289,90.1289,89.5,89.7009,44951.0
2020-09-03 10:40:00,102.69,102.73,102.42,102.42,41934.0,89.7009,89.7358,89.465,89.465,41934.0
2020-09-03 10:50:00,102.44,102.75,102.31,102.62,49724.0,89.4825,89.7533,89.3689,89.6397,49724.0
2020-09-03 11:00:00,102.62,102.64,101.72,101.81,37790.0,89.6397,89.6572,88.8536,88.9322,37790.0
2020-09-03 11:10:00,101.84,102.16,101.15,101.15,36268.0,88.9584,89.2379,88.3557,88.3557,36268.0
2020-09-03 11:20:00,101.13,101.42,101.06,101.42,35250.0,88.3382,88.5915,88.277,88.5915,35250.0
2020-09-03 11:30:00,101.36,101.96,101.26,101.85,18065.0,88.5391,89.0632,88.4517,88.9671,18065.0
2020-09-03 11:40:00,101.89,102.39,101.89,102.23,18769.0,89.0021,89.4388,89.0021,89.299,18769.0
2020-09-03 11:50:00,102.34,102.45,102.13,102.2,7258.0,89.3951,89.4912,89.2117,89.2728,7258.0
2020-09-03 12:00:00,102.29,102.33,101.95,102.13,16837.0,89.3515,89.3864,89.0545,89.2117,16837.0
2020-09-03 12:10:00,102.18,102.55,102.16,102.48,15073.0,89.2554,89.5786,89.2379,89.5174,15073.0
2020-09-03 12:20:00,102.44,102.44,102.12,102.12,17486.0,89.4825,89.4825,89.203,89.203,17486.0
2020-09-03 12:30:00,102.14,102.15,101.55,101.75,22426.0,89.2204,89.2292,88.7051,88.8798,22426.0
2020-09-03 12:40:00,101.78,101.84,101.39,101.44,29541.0,88.906,88.9584,88.5653,88.609,29541.0
2020-09-03 12:50:00,101.46,101.53,101.15,101.16,22520.0,88.6264,88.6876,88.3557,88.3644,22520.0
2020-09-03 13:00:00,101.19,101.25,100.75,101.07,35508.0,88.3906,88.443,88.0062,88.2858,35508.0
2020-09-03 13:10:00,101.06,101.44,100.83,100.96,25670.0,88.277,88.609,88.0761,88.1897,25670.0
2020-09-03 13:20:00,100.99,101.28,100.85,101.25,30177.0,88.2159,88.4692,88.0936,88.443,30177.0
2020-09-03 13:30:00,101.24,101.24,100.75,100.85,24674.0,88.4343,88.4343,88.0062,88.0936,24674.0
2020-09-03 13:40:00,100.9,101.01,100.85,100.91,16971.0,88.1373,88.2334,88.0936,88.146,16971.0
2020-09-03 13:50:00,100.91,101.31,100.91,101.21,17670.0,88.146,88.4954,88.146,88.4081,17670.0
2020-09-03 14:00:00,101.19,101.44,101.06,101.39,27990.0,88.3906,88.609,88.277,88.5653,27990.0
2020-09-03 14:10:00,101.34,101.54,101.15,101.22,19439.0,88.5216,88.6963,88.3557,88.4168,19439.0
2020-09-03 14:20:00,101.23,101.44,101.14,101.37,16385.0,88.4255,88.609,88.3469,88.5478,16385.0
2020-09-03 14:30:00,101.34,101.75,101.34,101.61,13606.0,88.5216,88.8798,88.5216,88.7575,13606.0
2020-09-03 14:40:00,101.57,101.6,101.22,101.27,16270.0,88.7225,88.7487,88.4168,88.4605,16270.0
2020-09-03 14:50:00,101.26,101.43,101.09,101.13,18551.0,88.4517,88.6002,88.3032,88.3382,18551.0
2020-09-03 15:00:00,101.18,101.34,101.0,101.21,26213.0,88.3819,88.5216,88.2246,88.4081,26213.0
2020-09-03 15:10:00,101.23,101.39,101.06,101.21,30002.0,88.4255,88.5653,88.277,88.4081,30002.0
2020-09-03 15:20:00,101.21,101.29,100.84,100.94,37785.0,88.4081,88.4779,88.0849,88.1722,37785.0
2020-09-03 15:30:00,100.94,101.2,100.61,101.01,48101.0,88.1722,88.3993,87.884,88.2334,48101.0
2020-09-03 15:40:00,100.97,101.25,100.9,101.12,63102.0,88.1984,88.443,88.1373,88.3294,63102.0
2020-09-03 15:50:00,101.11,101.67,100.8,101.6,172322.0,88.3207,88.8099,88.0499,88.7487,172322.0
2020-09-04 09:30:00,101.52,102.4,101.22,101.24,61712.0,88.6789,89.4475,88.4168,88.4343,61712.0
2020-09-04 09:40:00,101.21,101.64,100.84,101.08,28727.0,88.4081,88.7837,88.0849,88.2945,28727.0
2020-09-04 09:50:00,101.0,101.1,100.78,100.98,25360.0,88.2246,88.312,88.0325,88.2072,25360.0
2020-09-04 10:00:00,101.03,101.3,100.92,101.09,47649.0,88.2508,88.4867,88.1547,88.3032,47649.0
2020-09-04 10:10:00,101.09,101.19,100.35,100.38,44014.0,88.3032,88.3906,87.6568,87.683,44014.0
2020-09-04 10:20:00,100.41,100.68,99.89,99.94,60594.0,87.7093,87.9451,87.255,87.2987,60594.0
2020-09-04 10:30:00,99.92,100.21,99.26,99.65,42564.0,87.2812,87.5346,86.7047,87.0454,42564.0
2020-09-04 10:40:00,99.57,99.74,99.08,99.42,33357.0,86.9755,87.124,86.5475,86.8445,33357.0
2020-09-04 10:50:00,99.34,99.81,99.19,99.81,27098.0,86.7746,87.1851,86.6436,87.1851,27098.0
2020-09-04 11:00:00,99.73,99.82,99.28,99.34,15107.0,87.1153,87.1939,86.7222,86.7746,15107.0
2020-09-04 11:10:00,99.33,99.54,98.74,98.97,36586.0,86.7659,86.9493,86.2505,86.4514,36586.0
2020-09-04 11:20:00,98.91,99.02,98.35,98.64,43700.0,86.399,86.4951,85.9098,86.1631,43700.0
2020-09-04 11:30:00,98.57,98.72,98.5,98.6,47458.0,86.102,86.233,86.0408,86.1282,47458.0
2020-09-04 11:40:00,98.54,98.59,98.18,98.54,30558.0,86.0758,86.1195,85.7613,86.0758,30558.0
2020-09-04 11:50:00,98.54,98.89,98.47,98.68,27759.0,86.0758,86.3815,86.0146,86.1981,27759.0
2020-09-04 12:00:00,98.7,98.93,98.65,98.76,24293.0,86.2155,86.4165,86.1719,86.268,24293.0
2020-09-04 12:10:00,98.82,98.84,98.58,98.7,45916.0,86.3204,86.3378,86.1107,86.2155,45916.0
2020-09-04 12:20:00,98.81,99.68,98.75,99.64,25027.0,86.3116,87.0716,86.2592,87.0367,25027.0
2020-09-04 12:30:00,99.64,99.77,99.55,99.75,15985.0,87.0367,87.1502,86.958,87.1327,15985.0
2020-09-04 12:40:00,99.73,100.03,99.69,99.76,29731.0,87.1153,87.3773,87.0803,87.1415,29731.0
2020-09-04 12:50:00,99.71,100.14,99.64,100.14,13394.0,87.0978,87.4734,87.0367,87.4734,13394.0
2020-09-04 13:00:00,100.11,100.11,99.75,99.87,14895.0,87.4472,87.4472,87.1327,87.2376,14895.0
2020-09-04 13:10:00,99.89,100.23,99.83,99.9,34385.0,87.255,87.552,87.2026,87.2638,34385.0
2020-09-04 13:20:00,99.89,100.26,99.89,100.06,21258.0,87.255,87.5782,87.255,87.4035,21258.0
2020-09-04 13:30:00,100.05,100.17,99.7,100.12,25675.0,87.3948,87.4996,87.0891,87.4559,25675.0
2020-09-04 13:40:00,100.11,100.21,99.96,100.12,19184.0,87.4472,87.5346,87.3162,87.4559,19184.0
2020-09-04 13:50:00,100.07,100.28,99.94,100.19,14142.0,87.4123,87.5957,87.2987,87.5171,14142.0
2020-09-04 14:00:00,100.23,100.38,100.13,100.3,13594.0,87.552,87.683,87.4647,87.6132,13594.0
2020-09-04 14:10:00,100.26,100.42,100.12,100.29,12049.0,87.5782,87.718,87.4559,87.6044,12049.0
2020-09-04 14:20:00,100.23,100.44,100.14,100.42,11733.0,87.552,87.7355,87.4734,87.718,11733.0
2020-09-04 14:30:00,100.4,100.66,100.26,100.66,14768.0,87.7005,87.9276,87.5782,87.9276,14768.0
2020-09-04 14:40:00,100.69,101.01,100.67,100.82,13139.0,87.9538,88.2334,87.9364,88.0674,13139.0
2020-09-04 14:50:00,100.84,101.0,100.68,101.0,14946.0,88.0849,88.2246,87.9451,88.2246,14946.0
2020-09-04 15:00:00,100.92,100.95,100.77,100.87,19780.0,88.1547,88.1809,88.0237,88.1111,19780.0
2020-09-04 15:10:00,100.86,101.06,100.56,101.05,17099.0,88.1023,88.277,87.8403,88.2683,17099.0
2020-09-04 15:20:00,101.01,101.11,100.9,101.01,29963.0,88.2334,88.3207,88.1373,88.2334,29963.0
2020-09-04 15:30:00,100.95,100.98,100.46,100.54,35585.0,88.1809,88.2072,87.7529,87.8228,35585.0
2020-09-04 15:40:00,100.56,100.93,100.52,100.52,48811.0,87.8403,88.1635,87.8053,87.8053,48811.0
2020-09-04 15:50:00,100.54,100.82,100.48,100.69,131302.0,87.8228,88.0674,87.7704,87.9538,131302.0
2020-09-08 09:30:00,100.07,100.26,98.52,99.3,103117.0,87.4123,87.5782,86.0583,86.7397,103117.0
2020-09-08 09:40:00,99.39,99.45,98.47,98.6,77637.0,86.8183,86.8707,86.0146,86.1282,77637.0
2020-09-08 09:50:00,98.58,99.37,98.41,99.04,71038.0,86.1107,86.8008,85.9622,86.5125,71038.0
2020-09-08 10:00:00,99.12,99.31,98.52,99.3,31465.0,86.5824,86.7484,86.0583,86.7397,31465.0
2020-09-08 10:10:00,99.24,99.44,98.85,99.06,48797.0,86.6872,86.8619,86.3466,86.53,48797.0
2020-09-08 10:20:00,99.08,99.37,98.8,99.02,50132.0,86.5475,86.8008,86.3029,86.4951,50132.0
2020-09-08 10:30:00,99.0,99.4,98.71,99.4,52874.0,86.4776,86.827,86.2243,86.827,52874.0
2020-09-08 10:40:00,99.45,99.54,98.73,98.75,23654.0,86.8707,86.9493,86.2418,86.2592,23654.0
2020-09-08 10:50:00,98.74,99.12,98.74,98.95,35683.0,86.2505,86.5824,86.2505,86.4339,35683.0
2020-09-08 11:00:00,98.91,99.3,98.83,99.22,26395.0,86.399,86.7397,86.3291,86.6698,26395.0
2020-09-08 11:10:00,99.25,99.67,99.18,99.64,30909.0,86.696,87.0629,86.6348,87.0367,30909.0
2020-09-08 11:20:00,99.67,99.67,99.19,99.43,17421.0,87.0629,87.0629,86.6436,86.8532,17421.0
2020-09-08 11:30:00,99.44,99.48,99.11,99.33,23859.0,86.8619,86.8969,86.5737,86.7659,23859.0
2020-09-08 11:40:00,99.32,99.34,99.08,99.11,16871.0,86.7571,86.7746,86.5475,86.5737,16871.0
2020-09-08 11:50:00,99.14,99.22,98.93,99.14,15542.0,86.5999,86.6698,86.4165,86.5999,15542.0
2020-09-08 12:00:00,99.1,99.18,98.99,99.09,22943.0,86.565,86.6348,86.4689,86.5562,22943.0
2020-09-08 12:10:00,99.16,99.26,99.06,99.15,18848.0,86.6174,86.7047,86.53,86.6086,18848.0
2020-09-08 12:20:00,99.17,99.47,99.12,99.18,15208.0,86.6261,86.8882,86.5824,86.6348,15208.0
2020-09-08 12:30:00,99.18,99.24,99.03,99.12,20074.0,86.6348,86.6872,86.5038,86.5824,20074.0
2020-09-08 12:40:00,99.12,99.37,98.96,99.36,16584.0,86.5824,86.8008,86.4427,86.7921,16584.0
2020-09-08 12:50:00,99.35,99.51,99.17,99.29,23563.0,86.7833,86.9231,86.6261,86.7309,23563.0
2020-09-08 13:00:00,99.3,99.35,99.18,99.32,17230.0,86.7397,86.7833,86.6348,86.7571,17230.0
2020-09-08 13:10:00,99.29,99.76,99.27,99.76,16471.0,86.7309,87.1415,86.7135,87.1415,16471.0
2020-09-08 13:20:00,99.73,99.76,99.52,99.56,23085.0,87.1153,87.1415,86.9318,86.9668,23085.0
2020-09-08 13:30:00,99.56,99.72,99.52,99.66,26515.0,86.9668,87.1065,86.9318,87.0541,26515.0
2020-09-08 13:40:00,99.63,99.96,99.62,99.8,20767.0,87.0279,87.3162,87.0192,87.1764,20767.0
2020-09-08 13:50:00,99.82,100.04,99.81,99.81,18889.0,87.1939,87.3861,87.1851,87.1851,18889.0
2020-09-08 14:00:00,99.82,99.97,99.62,99.62,25173.0,87.1939,87.3249,87.0192,87.0192,25173.0
2020-09-08 14:10:00,99.62,99.63,99.3,99.33,42671.0,87.0192,87.0279,86.7397,86.7659,42671.0
2020-09-08 14:20:00,99.34,99.37,99.0,99.02,31609.0,86.7746,86.8008,86.4776,86.4951,31609.0
2020-09-08 14:30:00,99.02,99.02,98.52,98.54,30579.0,86.4951,86.4951,86.0583,86.0758,30579.0
2020-09-08 14:40:00,98.55,98.64,98.31,98.61,40058.0,86.0845,86.1631,85.8749,86.1369,40058.0
2020-09-08 14:50:00,98.61,98.78,98.31,98.72,38686.0,86.1369,86.2854,85.8749,86.233,38686.0
2020-09-08 15:00:00,98.7,98.7,98.33,98.58,32923.0,86.2155,86.2155,85.8924,86.1107,32923.0
2020-09-08 15:10:00,98.61,98.91,98.56,98.79,36602.0,86.1369,86.399,86.0933,86.2942,36602.0
2020-09-08 15:20:00,98.82,99.13,98.8,99.1,50554.0,86.3204,86.5912,86.3029,86.565,50554.0
2020-09-08 15:30:00,99.07,99.38,99.03,99.28,44404.0,86.5387,86.8095,86.5038,86.7222,44404.0
2020-09-08 15:40:00,99.29,99.55,99.19,99.44,114639.0,86.7309,86.958,86.6436,86.8619,114639.0
2020-09-08 15:50:00,99.39,99.39,98.67,98.77,307867.0,86.8183,86.8183,86.1893,86.2767,307867.0
2020-09-09 09:30:00,99.96,100.68,99.73,100.36,48706.0,87.3162,87.9451,87.1153,87.6656,48706.0
2020-09-09 09:40:00,100.4,101.13,100.15,100.82,38922.0,87.7005,88.3382,87.4821,88.0674,38922.0
2020-09-09 09:50:00,100.94,101.58,100.83,101.29,66516.0,88.1722,88.7313,88.0761,88.4779,66516.0
2020-09-09 10:00:00,101.31,101.57,101.02,101.02,38227.0,88.4954,88.7225,88.2421,88.2421,38227.0
2020-09-09 10:10:00,101.11,101.46,100.98,101.18,52932.0,88.3207,88.6264,88.2072,88.3819,52932.0
2020-09-09 10:20:00,101.16,101.34,100.96,101.15,57288.0,88.3644,88.5216,88.1897,88.3557,57288.0
2020-09-09 10:30:00,101.12,101.12,100.61,100.63,15146.0,88.3294,88.3294,87.884,87.9014,15146.0
2020-09-09 10:40:00,100.67,100.72,100.3,100.33,14730.0,87.9364,87.98,87.6132,87.6394,14730.0
2020-09-09 10:50:00,100.34,100.51,100.22,100.42,43620.0,87.6481,87.7966,87.5433,87.718,43620.0
2020-09-09 11:00:00,100.44,100.59,100.38,100.41,22650.0,87.7355,87.8665,87.683,87.7093,22650.0
2020-09-09 11:10:00,100.43,100.52,100.28,100.38,17053.0,87.7267,87.8053,87.5957,87.683,17053.0
2020-09-09 11:20:00,100.37,100.49,100.31,100.36,53099.0,87.6743,87.7791,87.6219,87.6656,53099.0
2020-09-09 11:30:00,100.36,100.43,100.29,100.4,10738.0,87.6656,87.7267,87.6044,87.7005,10738.0
2020-09-09 11:40:00,100.42,100.53,100.39,100.48,14764.0,87.718,87.8141,87.6918,87.7704,14764.0
2020-09-09 11:50:00,100.48,100.5,100.39,100.44,10543.0,87.7704,87.7879,87.6918,87.7355,10543.0
2020-09-09 12:00:00,100.45,100.64,100.41,100.56,31973.0,87.7442,87.9102,87.7093,87.8403,31973.0
2020-09-09 12:10:00,100.58,100.73,100.56,100.64,32106.0,87.8578,87.9888,87.8403,87.9102,32106.0
2020-09-09 12:20:00,100.6,100.6,100.44,100.46,11039.0,87.8752,87.8752,87.7355,87.7529,11039.0
2020-09-09 12:30:00,100.46,100.56,100.46,100.49,14969.0,87.7529,87.8403,87.7529,87.7791,14969.0
2020-09-09 12:40:00,100.48,100.57,100.34,100.36,17261.0,87.7704,87.849,87.6481,87.6656,17261.0
2020-09-09 12:50:00,100.36,100.45,100.34,100.35,20996.0,87.6656,87.7442,87.6481,87.6568,20996.0
2020-09-09 13:00:00,100.37,100.62,100.36,100.6,21967.0,87.6743,87.8927,87.6656,87.8752,21967.0
2020-09-09 13:10:00,100.57,100.69,100.53,100.59,20995.0,87.849,87.9538,87.8141,87.8665,20995.0
2020-09-09 13:20:00,100.6,100.88,100.58,100.83,14107.0,87.8752,88.1198,87.8578,88.0761,14107.0
2020-09-09 13:30:00,100.84,101.1,100.84,101.05,10817.0,88.0849,88.312,88.0849,88.2683,10817.0
2020-09-09 13:40:00,101.11,101.18,100.82,100.91,25009.0,88.3207,88.3819,88.0674,88.146,25009.0
2020-09-09 13:50:00,100.96,100.96,100.8,100.87,13647.0,88.1897,88.1897,88.0499,88.1111,13647.0
2020-09-09 14:00:00,100.88,101.23,100.83,101.2,20440.0,88.1198,88.4255,88.0761,88.3993,20440.0
2020-09-09 14:10:00,101.18,101.22,101.01,101.01,12953.0,88.3819,88.4168,88.2334,88.2334,12953.0
2020-09-09 14:20:00,101.01,101.06,100.9,100.93,11926.0,88.2334,88.277,88.1373,88.1635,11926.0
2020-09-09 14:30:00,100.94,101.22,100.94,101.16,12667.0,88.1722,88.4168,88.1722,88.3644,12667.0
2020-09-09 14:40:00,101.14,101.27,101.04,101.06,24934.0,88.3469,88.4605,88.2596,88.277,24934.0
2020-09-09 14:50:00,101.06,101.18,101.04,101.11,15507.0,88.277,88.3819,88.2596,88.3207,15507.0
2020-09-09 15:00:00,101.11,101.2,101.07,101.18,25238.0,88.3207,88.3993,88.2858,88.3819,25238.0
2020-09-09 15:10:00,101.17,101.19,101.05,101.14,32264.0,88.3731,88.3906,88.2683,88.3469,32264.0
2020-09-09 15:20:00,101.15,101.28,101.02,101.09,30623.0,88.3557,88.4692,88.2421,88.3032,30623.0
2020-09-09 15:30:00,101.09,101.19,100.9,101.06,44453.0,88.3032,88.3906,88.1373,88.277,44453.0
2020-09-09 15:40:00,101.08,101.15,100.9,101.13,69155.0,88.2945,88.3557,88.1373,88.3382,69155.0
2020-09-09 15:50:00,101.13,101.4,100.7,100.97,353260.0,88.3382,88.574,87.9626,88.1984,353260.0
2020-09-10 09:30:00,100.84,100.85,100.05,100.85,61900.0,88.0849,88.0936,87.3948,88.0936,61900.0
2020-09-10 09:40:00,100.8,101.08,100.72,100.87,13186.0,88.0499,88.2945,87.98,88.1111,13186.0
2020-09-10 09:50:00,100.81,100.87,100.53,100.69,42970.0,88.0587,88.1111,87.8141,87.9538,42970.0
2020-09-10 10:00:00,100.64,101.18,100.63,100.95,22618.0,87.9102,88.3819,87.9014,88.1809,22618.0
2020-09-10 10:10:00,100.95,101.59,100.83,101.52,27367.0,88.1809,88.74,88.0761,88.6789,27367.0
2020-09-10 10:20:00,101.53,101.6,101.09,101.19,20486.0,88.6876,88.7487,88.3032,88.3906,20486.0
2020-09-10 10:30:00,101.19,101.54,101.19,101.33,45534.0,88.3906,88.6963,88.3906,88.5129,45534.0
2020-09-10 10:40:00,101.31,101.31,100.68,100.8,18508.0,88.4954,88.4954,87.9451,88.0499,18508.0
2020-09-10 10:50:00,100.81,101.18,100.77,100.78,41380.0,88.0587,88.3819,88.0237,88.0325,41380.0
2020-09-10 11:00:00,100.75,100.84,100.47,100.72,9161.0,88.0062,88.0849,87.7617,87.98,9161.0
2020-09-10 11:10:00,100.62,100.88,100.49,100.71,7826.0,87.8927,88.1198,87.7791,87.9713,7826.0
2020-09-10 11:20:00,100.78,101.0,100.76,100.86,11587.0,88.0325,88.2246,88.015,88.1023,11587.0
2020-09-10 11:30:00,100.93,101.01,100.79,100.92,8084.0,88.1635,88.2334,88.0412,88.1547,8084.0
2020-09-10 11:40:00,100.93,100.98,100.63,100.85,19404.0,88.1635,88.2072,87.9014,88.0936,19404.0
2020-09-10 11:50:00,100.83,100.95,100.66,100.81,20493.0,88.0761,88.1809,87.9276,88.0587,20493.0
2020-09-10 12:00:00,100.75,100.99,100.69,100.76,18868.0,88.0062,88.2159,87.9538,88.015,18868.0
2020-09-10 12:10:00,100.78,100.85,100.5,100.7,17927.0,88.0325,88.0936,87.7879,87.9626,17927.0
2020-09-10 12:20:00,100.7,100.74,100.49,100.74,12633.0,87.9626,87.9975,87.7791,87.9975,12633.0
2020-09-10 12:30:00,100.78,100.86,100.44,100.45,13149.0,88.0325,88.1023,87.7355,87.7442,13149.0
2020-09-10 12:40:00,100.46,100.58,100.4,100.53,12601.0,87.7529,87.8578,87.7005,87.8141,12601.0
2020-09-10 12:50:00,100.55,100.76,100.5,100.75,8221.0,87.8315,88.015,87.7879,88.0062,8221.0
2020-09-10 13:00:00,100.75,101.02,100.69,101.01,9600.0,88.0062,88.2421,87.9538,88.2334,9600.0
2020-09-10 13:10:00,101.03,101.23,100.95,101.23,9340.0,88.2508,88.4255,88.1809,88.4255,9340.0
2020-09-10 13:20:00,101.2,101.21,100.86,100.94,35088.0,88.3993,88.4081,88.1023,88.1722,35088.0
2020-09-10 13:30:00,100.95,101.2,100.95,100.97,8431.0,88.1809,88.3993,88.1809,88.1984,8431.0
2020-09-10 13:40:00,100.96,101.0,100.89,101.0,8084.0,88.1897,88.2246,88.1285,88.2246,8084.0
2020-09-10 13:50:00,101.02,101.05,100.85,100.88,14525.0,88.2421,88.2683,88.0936,88.1198,14525.0
2020-09-10 14:00:00,100.9,101.08,100.83,100.92,16090.0,88.1373,88.2945,88.0761,88.1547,16090.0
2020-09-10 14:10:00,100.95,100.99,100.44,100.56,15217.0,88.1809,88.2159,87.7355,87.8403,15217.0
2020-09-10 14:20:00,100.57,100.61,99.95,100.04,18681.0,87.849,87.884,87.3074,87.3861,18681.0
2020-09-10 14:30:00,99.99,100.32,99.99,100.32,10887.0,87.3424,87.6306,87.3424,87.6306,10887.0
2020-09-10 14:40:00,100.28,100.44,100.06,100.33,19109.0,87.5957,87.7355,87.4035,87.6394,19109.0
2020-09-10 14:50:00,100.4,100.76,100.29,100.72,10043.0,87.7005,88.015,87.6044,87.98,10043.0
2020-09-10 15:00:00,100.72,100.72,100.22,100.26,27863.0,87.98,87.98,87.5433,87.5782,27863.0
2020-09-10 15:10:00,100.22,100.38,99.94,99.97,29397.0,87.5433,87.683,87.2987,87.3249,29397.0
2020-09-10 15:20:00,99.97,100.15,99.82,100.08,22286.0,87.3249,87.4821,87.1939,87.421,22286.0
2020-09-10 15:30:00,100.06,100.2,99.88,100.09,25345.0,87.4035,87.5258,87.2463,87.4297,25345.0
2020-09-10 15:40:00,100.03,100.39,99.87,100.04,48279.0,87.3773,87.6918,87.2376,87.3861,48279.0
2020-09-10 15:50:00,100.02,100.49,99.83,99.94,152395.0,87.3686,87.7791,87.2026,87.2987,152395.0
2020-09-11 09:30:00,100.43,100.43,99.58,99.78,25900.0,87.7267,87.7267,86.9842,87.1589,25900.0
2020-09-11 09:40:00,99.77,100.05,99.69,99.77,20436.0,87.1502,87.3948,87.0803,87.1502,20436.0
2020-09-11 09:50:00,99.82,100.08,99.82,99.9,11806.0,87.1939,87.421,87.1939,87.2638,11806.0
2020-09-11 10:00:00,99.87,100.27,99.75,100.17,13389.0,87.2376,87.587,87.1327,87.4996,13389.0
2020-09-11 10:10:00,100.15,100.48,100.09,100.32,23785.0,87.4821,87.7704,87.4297,87.6306,23785.0
2020-09-11 10:20:00,100.29,100.59,100.22,100.35,25198.0,87.6044,87.8665,87.5433,87.6568,25198.0
2020-09-11 10:30:00,100.34,100.57,100.2,100.57,31280.0,87.6481,87.849,87.5258,87.849,31280.0
2020-09-11 10:40:00,100.53,100.7,100.47,100.63,19354.0,87.8141,87.9626,87.7617,87.9014,19354.0
2020-09-11 10:50:00,100.67,100.7,100.32,100.32,13639.0,87.9364,87.9626,87.6306,87.6306,13639.0
2020-09-11 11:00:00,100.26,100.6,100.25,100.58,14989.0,87.5782,87.8752,87.5695,87.8578,14989.0
2020-09-11 11:10:00,100.57,100.58,100.37,100.51,14539.0,87.849,87.8578,87.6743,87.7966,14539.0
2020-09-11 11:20:00,100.53,100.55,100.28,100.5,17767.0,87.8141,87.8315,87.5957,87.7879,17767.0
2020-09-11 11:30:00,100.48,100.51,100.37,100.44,13710.0,87.7704,87.7966,87.6743,87.7355,13710.0
2020-09-11 11:40:00,100.43,100.54,100.39,100.45,18068.0,87.7267,87.8228,87.6918,87.7442,18068.0
2020-09-11 11:50:00,100.43,100.58,100.4,100.48,24383.0,87.7267,87.8578,87.7005,87.7704,24383.0
2020-09-11 12:00:00,100.45,100.82,100.4,100.78,13222.0,87.7442,88.0674,87.7005,88.0325,13222.0
2020-09-11 12:10:00,100.73,100.83,100.55,100.77,18531.0,87.9888,88.0761,87.8315,88.0237,18531.0
2020-09-11 12:20:00,100.79,100.94,100.77,100.91,14071.0,88.0412,88.1722,88.0237,88.146,14071.0
2020-09-11 12:30:00,100.87,100.87,100.56,100.64,12824.0,88.1111,88.1111,87.8403,87.9102,12824.0
2020-09-11 12:40:00,100.6,100.6,100.41,100.53,12521.0,87.8752,87.8752,87.7093,87.8141,12521.0
2020-09-11 12:50:00,100.52,100.64,100.34,100.47,14550.0,87.8053,87.9102,87.6481,87.7617,14550.0
2020-09-11 13:00:00,100.5,100.51,100.36,100.44,38582.0,87.7879,87.7966,87.6656,87.7355,38582.0
2020-09-11 13:10:00,100.41,100.42,99.97,100.07,12443.0,87.7093,87.718,87.3249,87.4123,12443.0
2020-09-11 13:20:00,100.09,100.11,99.58,99.6,26476.0,87.4297,87.4472,86.9842,87.0017,26476.0
2020-09-11 13:30:00,99.55,99.68,99.21,99.65,57106.0,86.958,87.0716,86.661,87.0454,57106.0
2020-09-11 13:40:00,99.62,99.69,99.53,99.66,16056.0,87.0192,87.0803,86.9406,87.0541,16056.0
2020-09-11 13:50:00,99.65,99.65,99.32,99.35,12823.0,87.0454,87.0454,86.7571,86.7833,12823.0
2020-09-11 14:00:00,99.31,99.43,99.17,99.43,9154.0,86.7484,86.8532,86.6261,86.8532,9154.0
2020-09-11 14:10:00,99.39,99.79,99.34,99.75,17025.0,86.8183,87.1677,86.7746,87.1327,17025.0
2020-09-11 14:20:00,99.77,99.83,99.62,99.66,7582.0,87.1502,87.2026,87.0192,87.0541,7582.0
2020-09-11 14:30:00,99.65,100.07,99.65,100.04,11372.0,87.0454,87.4123,87.0454,87.3861,11372.0
2020-09-11 14:40:00,100.01,100.2,99.89,100.15,26435.0,87.3598,87.5258,87.255,87.4821,26435.0
2020-09-11 14:50:00,100.12,100.2,100.04,100.1,23087.0,87.4559,87.5258,87.3861,87.4385,23087.0
2020-09-11 15:00:00,100.13,100.16,99.9,99.99,12211.0,87.4647,87.4909,87.2638,87.3424,12211.0
2020-09-11 15:10:00,99.96,100.16,99.88,100.13,12566.0,87.3162,87.4909,87.2463,87.4647,12566.0
2020-09-11 15:20:00,100.17,100.47,100.14,100.4,16298.0,87.4996,87.7617,87.4734,87.7005,16298.0
2020-09-11 15:30:00,100.44,100.59,100.26,100.36,30861.0,87.7355,87.8665,87.5782,87.6656,30861.0
2020-09-11 15:40:00,100.36,100.41,100.2,100.38,33558.0,87.6656,87.7093,87.5258,87.683,33558.0
2020-09-11 15:50:00,100.34,100.41,100.08,100.17,168400.0,87.6481,87.7093,87.421,87.4996,168400.0
2020-09-14 09:30:00,100.92,101.07,100.75,101.01,31719.0,88.1547,88.2858,88.0062,88.2334,31719.0
2020-09-14 09:40:00,101.13,101.9,101.13,101.84,11546.0,88.3382,89.0108,88.3382,88.9584,11546.0
2020-09-14 09:50:00,101.83,102.27,101.81,102.24,21920.0,88.9496,89.334,88.9322,89.3078,21920.0
2020-09-14 10:00:00,102.27,102.68,102.27,102.44,23587.0,89.334,89.6921,89.334,89.4825,23587.0
2020-09-14 10:10:00,102.42,102.44,102.06,102.18,14174.0,89.465,89.4825,89.1505,89.2554,14174.0
2020-09-14 10:20:00,102.18,102.59,102.18,102.5,28164.0,89.2554,89.6135,89.2554,89.5349,28164.0
2020-09-14 10:30:00,102.46,102.53,102.28,102.3,8443.0,89.5,89.5611,89.3427,89.3602,8443.0
2020-09-14 10:40:00,102.32,102.51,102.11,102.13,8467.0,89.3777,89.5436,89.1942,89.2117,8467.0
2020-09-14 10:50:00,102.15,102.15,101.85,101.92,8974.0,89.2292,89.2292,88.9671,89.0283,8974.0
2020-09-14 11:00:00,101.94,102.08,101.87,101.95,7765.0,89.0457,89.168,88.9846,89.0545,7765.0
2020-09-14 11:10:00,101.89,102.09,101.77,101.98,13297.0,89.0021,89.1768,88.8972,89.0807,13297.0
2020-09-14 11:20:00,102.05,102.13,101.91,101.97,10346.0,89.1418,89.2117,89.0195,89.0719,10346.0
2020-09-14 11:30:00,102.01,102.23,102.01,102.23,8914.0,89.1069,89.299,89.1069,89.299,8914.0
2020-09-14 11:40:00,102.23,102.26,102.08,102.13,7291.0,89.299,89.3252,89.168,89.2117,7291.0
2020-09-14 11:50:00,102.16,102.35,102.16,102.32,5287.0,89.2379,89.4039,89.2379,89.3777,5287.0
2020-09-14 12:00:00,102.31,102.46,102.3,102.42,10267.0,89.3689,89.5,89.3602,89.465,10267.0
2020-09-14 12:10:00,102.42,102.44,102.3,102.43,11661.0,89.465,89.4825,89.3602,89.4737,11661.0
2020-09-14 12:20:00,102.41,102.48,102.34,102.42,13134.0,89.4563,89.5174,89.3951,89.465,13134.0
2020-09-14 12:30:00,102.43,102.5,102.32,102.47,13932.0,89.4737,89.5349,89.3777,89.5087,13932.0
2020-09-14 12:40:00,102.49,102.55,102.41,102.54,10379.0,89.5262,89.5786,89.4563,89.5698,10379.0
2020-09-14 12:50:00,102.54,102.79,102.49,102.73,35939.0,89.5698,89.7882,89.5262,89.7358,35939.0
2020-09-14 13:00:00,102.72,102.85,102.46,102.51,11889.0,89.7271,89.8406,89.5,89.5436,11889.0
2020-09-14 13:10:00,102.51,102.61,102.4,102.4,11886.0,89.5436,89.631,89.4475,89.4475,11886.0
2020-09-14 13:20:00,102.36,102.51,102.33,102.5,7774.0,89.4126,89.5436,89.3864,89.5349,7774.0
2020-09-14 13:30:00,102.52,102.56,102.22,102.25,33075.0,89.5524,89.5873,89.2903,89.3165,33075.0
2020-09-14 13:40:00,102.25,102.32,102.14,102.27,16676.0,89.3165,89.3777,89.2204,89.334,16676.0
2020-09-14 13:50:00,102.3,102.32,102.21,102.22,35630.0,89.3602,89.3777,89.2816,89.2903,35630.0
2020-09-14 14:00:00,102.2,102.2,102.02,102.08,13023.0,89.2728,89.2728,89.1156,89.168,13023.0
2020-09-14 14:10:00,102.1,102.21,101.95,101.98,18931.0,89.1855,89.2816,89.0545,89.0807,18931.0
2020-09-14 14:20:00,101.98,101.99,101.84,101.92,13949.0,89.0807,89.0894,88.9584,89.0283,13949.0
2020-09-14 14:30:00,101.94,102.05,101.89,102.05,12725.0,89.0457,89.1418,89.0021,89.1418,12725.0
2020-09-14 14:40:00,102.07,102.18,102.03,102.15,9717.0,89.1593,89.2554,89.1243,89.2292,9717.0
2020-09-14 14:50:00,102.16,102.2,101.83,101.95,8698.0,89.2379,89.2728,88.9496,89.0545,8698.0
2020-09-14 15:00:00,101.97,102.01,101.87,101.92,12311.0,89.0719,89.1069,88.9846,89.0283,12311.0
2020-09-14 15:10:00,101.89,101.89,101.66,101.77,21244.0,89.0021,89.0021,88.8011,88.8972,21244.0
2020-09-14 15:20:00,101.76,101.79,101.42,101.62,29562.0,88.8885,88.9147,88.5915,88.7662,29562.0
2020-09-14 15:30:00,101.62,101.69,101.48,101.61,36896.0,88.7662,88.8273,88.6439,88.7575,36896.0
2020-09-14 15:40:00,101.63,102.02,101.62,102.01,44951.0,88.7749,89.1156,88.7662,89.1069,44951.0
2020-09-14 15:50:00,102.03,102.16,101.89,101.95,141366.0,89.1243,89.2379,89.0021,89.0545,141366.0
2020-09-15 09:30:00,102.2,102.74,102.13,102.7,38141.0,89.2728,89.7445,89.2117,89.7096,38141.0
2020-09-15 09:40:00,102.75,103.15,102.59,102.7,21914.0,89.7533,90.1027,89.6135,89.7096,21914.0
2020-09-15 09:50:00,102.65,102.86,102.33,102.85,14234.0,89.6659,89.8494,89.3864,89.8406,14234.0
2020-09-15 10:00:00,102.87,103.08,102.78,102.97,19100.0,89.8581,90.0415,89.7795,89.9454,19100.0
2020-09-15 10:10:00,103.01,103.29,102.77,103.1,25044.0,89.9804,90.225,89.7707,90.059,25044.0
2020-09-15 10:20:00,103.06,103.27,102.67,102.87,20157.0,90.0241,90.2075,89.6834,89.8581,20157.0
2020-09-15 10:30:00,102.86,103.28,102.86,103.11,55781.0,89.8494,90.2162,89.8494,90.0677,55781.0
2020-09-15 10:40:00,103.07,103.26,102.99,103.25,21173.0,90.0328,90.1988,89.9629,90.19,21173.0
2020-09-15 10:50:00,103.27,103.34,103.17,103.34,11064.0,90.2075,90.2686,90.1201,90.2686,11064.0
2020-09-15 11:00:00,103.3,103.49,103.29,103.42,11281.0,90.2337,90.3997,90.225,90.3385,11281.0
2020-09-15 11:10:00,103.45,103.48,103.24,103.41,11772.0,90.3647,90.3909,90.1813,90.3298,11772.0
2020-09-15 11:20:00,103.39,103.4,103.28,103.35,9694.0,90.3123,90.3211,90.2162,90.2774,9694.0
2020-09-15 11:30:00,103.33,103.46,103.08,103.15,38744.0,90.2599,90.3735,90.0415,90.1027,38744.0
2020-09-15 11:40:00,103.17,103.17,102.81,102.94,15048.0,90.1201,90.1201,89.8057,89.9192,15048.0
2020-09-15 11:50:00,102.94,102.99,102.7,102.73,26234.0,89.9192,89.9629,89.7096,89.7358,26234.0
2020-09-15 12:00:00,102.74,102.85,102.66,102.79,13961.0,89.7445,89.8406,89.6747,89.7882,13961.0
2020-09-15 12:10:00,102.78,102.8,102.62,102.74,13054.0,89.7795,89.7969,89.6397,89.7445,13054.0
2020-09-15 12:20:00,102.73,102.92,102.66,102.85,17406.0,89.7358,89.9018,89.6747,89.8406,17406.0
2020-09-15 12:30:00,102.88,102.92,102.81,102.81,6458.0,89.8668,89.9018,89.8057,89.8057,6458.0
2020-09-15 12:40:00,102.84,102.95,102.79,102.82,10898.0,89.8319,89.928,89.7882,89.8144,10898.0
2020-09-15 12:50:00,102.82,102.96,102.8,102.95,10084.0,89.8144,89.9367,89.7969,89.928,10084.0
2020-09-15 13:00:00,102.94,103.27,102.91,103.24,10707.0,89.9192,90.2075,89.893,90.1813,10707.0
2020-09-15 13:10:00,103.26,103.31,103.18,103.22,8298.0,90.1988,90.2424,90.1289,90.1638,8298.0
2020-09-15 13:20:00,103.25,103.32,103.12,103.3,12463.0,90.19,90.2512,90.0765,90.2337,12463.0
2020-09-15 13:30:00,103.3,103.34,103.23,103.28,8394.0,90.2337,90.2686,90.1726,90.2162,8394.0
2020-09-15 13:40:00,103.28,103.46,103.24,103.34,13346.0,90.2162,90.3735,90.1813,90.2686,13346.0
2020-09-15 13:50:00,103.31,103.42,103.22,103.3,38685.0,90.2424,90.3385,90.1638,90.2337,38685.0
2020-09-15 14:00:00,103.31,103.45,103.29,103.44,12627.0,90.2424,90.3647,90.225,90.356,12627.0
2020-09-15 14:10:00,103.43,103.58,103.38,103.41,20218.0,90.3473,90.4783,90.3036,90.3298,20218.0
2020-09-15 14:20:00,103.41,103.46,103.23,103.24,11168.0,90.3298,90.3735,90.1726,90.1813,11168.0
2020-09-15 14:30:00,103.24,103.27,103.12,103.17,10923.0,90.1813,90.2075,90.0765,90.1201,10923.0
2020-09-15 14:40:00,103.18,103.27,103.12,103.24,14543.0,90.1289,90.2075,90.0765,90.1813,14543.0
2020-09-15 14:50:00,103.24,103.35,103.19,103.23,21640.0,90.1813,90.2774,90.1376,90.1726,21640.0
2020-09-15 15:00:00,103.24,103.24,102.95,102.97,25684.0,90.1813,90.1813,89.928,89.9454,25684.0
2020-09-15 15:10:00,102.97,103.03,102.83,102.87,22439.0,89.9454,89.9979,89.8232,89.8581,22439.0
2020-09-15 15:20:00,102.86,102.88,102.67,102.67,20867.0,89.8494,89.8668,89.6834,89.6834,20867.0
2020-09-15 15:30:00,102.67,102.67,102.41,102.5,25379.0,89.6834,89.6834,89.4563,89.5349,25379.0
2020-09-15 15:40:00,102.51,102.66,102.45,102.64,32085.0,89.5436,89.6747,89.4912,89.6572,32085.0
2020-09-15 15:50:00,102.63,102.87,102.54,102.7,99425.0,89.6484,89.8581,89.5698,89.7096,99425.0
2020-09-16 09:30:00,102.87,102.89,102.21,102.5,48372.0,90.3688,90.3864,89.7891,90.0438,48372.0
2020-09-16 09:40:00,102.53,102.71,102.32,102.45,19906.0,90.0702,90.2283,89.8857,89.9999,19906.0
2020-09-16 09:50:00,102.4,102.76,102.38,102.76,39747.0,89.956,90.2722,89.9384,90.2722,39747.0
2020-09-16 10:00:00,102.74,103.02,102.74,102.87,15232.0,90.2546,90.5006,90.2546,90.3688,15232.0
2020-09-16 10:10:00,102.87,103.18,102.8,103.18,25850.0,90.3688,90.6412,90.3074,90.6412,25850.0
2020-09-16 10:20:00,103.15,103.24,102.92,102.93,21493.0,90.6148,90.6939,90.4128,90.4216,21493.0
2020-09-16 10:30:00,102.95,103.07,102.92,102.96,24519.0,90.4391,90.5445,90.4128,90.4479,24519.0
2020-09-16 10:40:00,102.95,103.01,102.53,102.66,24491.0,90.4391,90.4918,90.0702,90.1844,24491.0
2020-09-16 10:50:00,102.69,102.83,102.56,102.79,16173.0,90.2107,90.3337,90.0965,90.2986,16173.0
2020-09-16 11:00:00,102.74,102.75,102.56,102.61,16121.0,90.2546,90.2634,90.0965,90.1404,16121.0
2020-09-16 11:10:00,102.62,102.8,102.59,102.8,12880.0,90.1492,90.3074,90.1229,90.3074,12880.0
2020-09-16 11:20:00,102.8,102.84,102.73,102.78,11593.0,90.3074,90.3425,90.2459,90.2898,11593.0
2020-09-16 11:30:00,102.79,102.83,102.69,102.79,9575.0,90.2986,90.3337,90.2107,90.2986,9575.0
2020-09-16 11:40:00,102.72,103.06,102.68,102.99,64158.0,90.2371,90.5358,90.2019,90.4743,64158.0
2020-09-16 11:50:00,103.01,103.17,102.91,102.92,8180.0,90.4918,90.6324,90.404,90.4128,8180.0
2020-09-16 12:00:00,102.94,103.17,102.92,102.98,12257.0,90.4303,90.6324,90.4128,90.4655,12257.0
2020-09-16 12:10:00,102.98,103.05,102.87,102.97,10418.0,90.4655,90.527,90.3688,90.4567,10418.0
2020-09-16 12:20:00,102.99,103.11,102.98,103.04,17251.0,90.4743,90.5797,90.4655,90.5182,17251.0
2020-09-16 12:30:00,103.01,103.03,102.9,102.93,12115.0,90.4918,90.5094,90.3952,90.4216,12115.0
2020-09-16 12:40:00,102.94,102.97,102.79,102.8,14394.0,90.4303,90.4567,90.2986,90.3074,14394.0
2020-09-16 12:50:00,102.8,102.87,102.74,102.84,17868.0,90.3074,90.3688,90.2546,90.3425,17868.0
2020-09-16 13:00:00,102.81,102.87,102.75,102.77,12563.0,90.3161,90.3688,90.2634,90.281,12563.0
2020-09-16 13:10:00,102.76,102.89,102.72,102.84,29407.0,90.2722,90.3864,90.2371,90.3425,29407.0
2020-09-16 13:20:00,102.83,102.84,102.7,102.73,11568.0,90.3337,90.3425,90.2195,90.2459,11568.0
2020-09-16 13:30:00,102.76,102.79,102.67,102.79,21957.0,90.2722,90.2986,90.1932,90.2986,21957.0
2020-09-16 13:40:00,102.8,102.86,102.72,102.77,14882.0,90.3074,90.3601,90.2371,90.281,14882.0
2020-09-16 13:50:00,102.79,103.01,102.77,102.89,34443.0,90.2986,90.4918,90.281,90.3864,34443.0
2020-09-16 14:00:00,102.89,103.06,102.83,102.92,27937.0,90.3864,90.5358,90.3337,90.4128,27937.0
2020-09-16 14:10:00,102.97,103.15,102.88,103.05,24104.0,90.4567,90.6148,90.3776,90.527,24104.0
2020-09-16 14:20:00,103.05,103.14,102.94,103.02,15231.0,90.527,90.606,90.4303,90.5006,15231.0
2020-09-16 14:30:00,103.0,103.26,102.96,103.24,29311.0,90.4831,90.7115,90.4479,90.6939,29311.0
2020-09-16 14:40:00,103.2,103.25,103.06,103.17,15576.0,90.6587,90.7027,90.5358,90.6324,15576.0
2020-09-16 14:50:00,103.16,103.17,102.95,103.01,21563.0,90.6236,90.6324,90.4391,90.4918,21563.0
2020-09-16 15:00:00,103.01,103.12,102.66,102.66,24442.0,90.4918,90.5885,90.1844,90.1844,24442.0
2020-09-16 15:10:00,102.64,102.69,102.22,102.53,48111.0,90.1668,90.2107,89.7978,90.0702,48111.0
2020-09-16 15:20:00,102.5,102.5,102.28,102.32,17839.0,90.0438,90.0438,89.8505,89.8857,17839.0
2020-09-16 15:30:00,102.27,102.55,102.13,102.45,40087.0,89.8418,90.0877,89.7188,89.9999,40087.0
2020-09-16 15:40:00,102.42,102.73,102.3,102.58,41996.0,89.9735,90.2459,89.8681,90.1141,41996.0
2020-09-16 15:50:00,102.61,102.81,101.97,102.13,124632.0,90.1404,90.3161,89.5782,89.7188,124632.0
2020-09-17 09:30:00,100.89,101.72,100.12,101.2,70623.0,88.6295,89.3586,87.953,88.9018,70623.0
2020-09-17 09:40:00,101.15,101.4,100.94,101.03,16611.0,88.8579,89.0775,88.6734,88.7525,16611.0
2020-09-17 09:50:00,101.05,101.45,100.94,101.14,27393.0,88.77,89.1214,88.6734,88.8491,27393.0
2020-09-17 10:00:00,101.2,101.94,101.12,101.8,39908.0,88.9018,89.5519,88.8315,89.4289,39908.0
2020-09-17 10:10:00,101.84,102.18,101.66,101.76,17544.0,89.464,89.7627,89.3059,89.3937,17544.0
2020-09-17 10:20:00,101.78,101.87,101.21,101.35,18393.0,89.4113,89.4904,88.9106,89.0336,18393.0
2020-09-17 10:30:00,101.32,101.43,101.16,101.2,13708.0,89.0072,89.1038,88.8667,88.9018,13708.0
2020-09-17 10:40:00,101.22,101.31,101.06,101.15,18121.0,88.9194,88.9984,88.7788,88.8579,18121.0
2020-09-17 10:50:00,101.17,101.33,101.01,101.01,18313.0,88.8754,89.016,88.7349,88.7349,18313.0
2020-09-17 11:00:00,101.06,101.53,101.05,101.41,16913.0,88.7788,89.1917,88.77,89.0863,16913.0
2020-09-17 11:10:00,101.42,101.52,101.26,101.46,12669.0,89.0951,89.1829,88.9545,89.1302,12669.0
2020-09-17 11:20:00,101.53,101.6,101.29,101.34,10617.0,89.1917,89.2532,88.9809,89.0248,10617.0
2020-09-17 11:30:00,101.34,101.36,101.1,101.14,14592.0,89.0248,89.0423,88.8139,88.8491,14592.0
2020-09-17 11:40:00,101.15,101.18,100.93,100.95,11921.0,88.8579,88.8842,88.6646,88.6822,11921.0
2020-09-17 11:50:00,100.95,101.06,100.73,100.86,12808.0,88.6822,88.7788,88.4889,88.6031,12808.0
2020-09-17 12:00:00,100.82,100.87,100.6,100.6,8150.0,88.568,88.6119,88.3747,88.3747,8150.0
2020-09-17 12:10:00,100.6,100.6,100.15,100.26,14788.0,88.3747,88.3747,87.9794,88.076,14788.0
2020-09-17 12:20:00,100.29,100.3,99.97,100.12,21816.0,88.1024,88.1112,87.8213,87.953,21816.0
2020-09-17 12:30:00,100.15,100.51,100.12,100.5,22819.0,87.9794,88.2956,87.953,88.2869,22819.0
2020-09-17 12:40:00,100.49,100.68,100.39,100.65,21124.0,88.2781,88.445,88.1902,88.4186,21124.0
2020-09-17 12:50:00,100.59,100.79,100.5,100.74,22524.0,88.3659,88.5416,88.2869,88.4977,22524.0
2020-09-17 13:00:00,100.74,100.91,100.66,100.9,11849.0,88.4977,88.647,88.4274,88.6383,11849.0
2020-09-17 13:10:00,100.88,100.91,100.67,100.75,15108.0,88.6207,88.647,88.4362,88.5065,15108.0
2020-09-17 13:20:00,100.75,100.8,100.61,100.69,11161.0,88.5065,88.5504,88.3835,88.4538,11161.0
2020-09-17 13:30:00,100.66,100.78,100.64,100.76,15384.0,88.4274,88.5328,88.4098,88.5153,15384.0
2020-09-17 13:40:00,100.75,100.81,100.68,100.75,26398.0,88.5065,88.5592,88.445,88.5065,26398.0
2020-09-17 13:50:00,100.76,100.81,100.53,100.57,12213.0,88.5153,88.5592,88.3132,88.3484,12213.0
2020-09-17 14:00:00,100.56,100.76,100.52,100.7,16023.0,88.3396,88.5153,88.3044,88.4626,16023.0
2020-09-17 14:10:00,100.72,100.98,100.72,100.85,27190.0,88.4801,88.7085,88.4801,88.5943,27190.0
2020-09-17 14:20:00,100.88,100.91,100.68,100.68,13298.0,88.6207,88.647,88.445,88.445,13298.0
2020-09-17 14:30:00,100.62,100.64,100.36,100.36,9025.0,88.3923,88.4098,88.1639,88.1639,9025.0
2020-09-17 14:40:00,100.38,100.54,100.36,100.51,12650.0,88.1814,88.322,88.1639,88.2956,12650.0
2020-09-17 14:50:00,100.5,100.62,100.43,100.5,25492.0,88.2869,88.3923,88.2254,88.2869,25492.0
2020-09-17 15:00:00,100.51,100.59,100.26,100.34,17375.0,88.2956,88.3659,88.076,88.1463,17375.0
2020-09-17 15:10:00,100.34,100.61,100.33,100.53,18971.0,88.1463,88.3835,88.1375,88.3132,18971.0
2020-09-17 15:20:00,100.56,100.61,100.18,100.25,40091.0,88.3396,88.3835,88.0057,88.0672,40091.0
2020-09-17 15:30:00,100.21,100.87,100.21,100.87,33301.0,88.0321,88.6119,88.0321,88.6119,33301.0
2020-09-17 15:40:00,100.9,101.07,100.77,101.02,36533.0,88.6383,88.7876,88.524,88.7437,36533.0
2020-09-17 15:50:00,101.04,101.29,100.99,101.09,151568.0,88.7612,88.9809,88.7173,88.8052,151568.0
2020-09-18 09:30:00,101.29,102.03,101.07,101.08,712927.0,88.9809,89.6309,88.7876,88.7964,712927.0
2020-09-18 09:40:00,101.11,101.17,100.53,100.6,16055.0,88.8227,88.8754,88.3132,88.3747,16055.0
2020-09-18 09:50:00,100.64,100.79,100.3,100.3,16248.0,88.4098,88.5416,88.1112,88.1112,16248.0
2020-09-18 10:00:00,100.43,100.53,100.01,100.19,31168.0,88.2254,88.3132,87.8564,88.0145,31168.0
2020-09-18 10:10:00,100.13,100.39,100.07,100.32,16541.0,87.9618,88.1902,87.9091,88.1287,16541.0
2020-09-18 10:20:00,100.29,100.35,100.18,100.33,21687.0,88.1024,88.1551,88.0057,88.1375,21687.0
2020-09-18 10:30:00,100.3,100.42,100.07,100.32,55002.0,88.1112,88.2166,87.9091,88.1287,55002.0
2020-09-18 10:40:00,100.34,100.4,99.95,100.08,15342.0,88.1463,88.199,87.8037,87.9179,15342.0
2020-09-18 10:50:00,100.09,100.18,99.95,100.06,13855.0,87.9267,88.0057,87.8037,87.9003,13855.0
2020-09-18 11:00:00,100.08,100.22,100.0,100.2,19103.0,87.9179,88.0409,87.8476,88.0233,19103.0
2020-09-18 11:10:00,100.2,100.24,99.95,100.0,45177.0,88.0233,88.0585,87.8037,87.8476,45177.0
2020-09-18 11:20:00,99.98,100.11,99.68,99.87,28469.0,87.8301,87.9443,87.5665,87.7334,28469.0
2020-09-18 11:30:00,99.89,100.12,99.83,100.05,14089.0,87.751,87.953,87.6983,87.8915,14089.0
2020-09-18 11:40:00,100.0,100.08,99.78,100.05,23009.0,87.8476,87.9179,87.6544,87.8915,23009.0
2020-09-18 11:50:00,100.04,100.09,99.88,99.93,15282.0,87.8828,87.9267,87.7422,87.7861,15282.0
2020-09-18 12:00:00,99.88,100.06,99.87,99.93,23847.0,87.7422,87.9003,87.7334,87.7861,23847.0
2020-09-18 12:10:00,99.94,100.11,99.93,100.06,30206.0,87.7949,87.9443,87.7861,87.9003,30206.0
2020-09-18 12:20:00,100.06,100.07,99.84,99.98,25376.0,87.9003,87.9091,87.7071,87.8301,25376.0
2020-09-18 12:30:00,99.98,100.0,99.76,99.79,17895.0,87.8301,87.8476,87.6368,87.6631,17895.0
2020-09-18 12:40:00,99.8,99.8,99.57,99.64,20511.0,87.6719,87.6719,87.4699,87.5314,20511.0
2020-09-18 12:50:00,99.6,99.69,99.54,99.62,25179.0,87.4962,87.5753,87.4435,87.5138,25179.0
2020-09-18 13:00:00,99.6,99.7,99.54,99.62,19011.0,87.4962,87.5841,87.4435,87.5138,19011.0
2020-09-18 13:10:00,99.56,99.59,99.26,99.29,23663.0,87.4611,87.4874,87.1975,87.2239,23663.0
2020-09-18 13:20:00,99.3,99.38,99.18,99.18,25232.0,87.2327,87.303,87.1273,87.1273,25232.0
2020-09-18 13:30:00,99.08,99.09,98.74,98.92,26083.0,87.0394,87.0482,86.7407,86.8989,26083.0
2020-09-18 13:40:00,98.94,99.02,98.81,98.92,20105.0,86.9164,86.9867,86.8022,86.8989,20105.0
2020-09-18 13:50:00,98.93,99.04,98.77,98.99,16831.0,86.9077,87.0043,86.7671,86.9604,16831.0
2020-09-18 14:00:00,98.98,99.06,98.87,98.91,17109.0,86.9516,87.0219,86.8549,86.8901,17109.0
2020-09-18 14:10:00,98.9,98.99,98.71,98.72,15164.0,86.8813,86.9604,86.7144,86.7232,15164.0
2020-09-18 14:20:00,98.72,99.08,98.7,99.07,18046.0,86.7232,87.0394,86.7056,87.0306,18046.0
2020-09-18 14:30:00,99.03,99.17,98.97,99.09,21398.0,86.9955,87.1185,86.9428,87.0482,21398.0
2020-09-18 14:40:00,99.09,99.13,98.91,98.99,17735.0,87.0482,87.0833,86.8901,86.9604,17735.0
2020-09-18 14:50:00,99.0,99.15,98.92,99.14,18210.0,86.9691,87.1009,86.8989,87.0921,18210.0
2020-09-18 15:00:00,99.14,99.22,99.07,99.11,32652.0,87.0921,87.1624,87.0306,87.0658,32652.0
2020-09-18 15:10:00,99.12,99.28,99.07,99.27,30880.0,87.0746,87.2151,87.0306,87.2063,30880.0
2020-09-18 15:20:00,99.27,99.58,99.16,99.53,18812.0,87.2063,87.4787,87.1097,87.4347,18812.0
2020-09-18 15:30:00,99.57,99.69,99.42,99.63,29830.0,87.4699,87.5753,87.3381,87.5226,29830.0
2020-09-18 15:40:00,99.65,99.78,99.39,99.43,46353.0,87.5402,87.6544,87.3118,87.3469,46353.0
2020-09-18 15:50:00,99.43,99.62,99.24,99.5,290046.0,87.3469,87.5138,87.18,87.4084,290046.0
2020-09-21 09:30:00,98.12,98.4,96.93,97.23,60487.0,86.1961,86.4421,85.1507,85.4142,60487.0
2020-09-21 09:40:00,97.16,97.23,96.19,96.32,59725.0,85.3527,85.4142,84.5006,84.6148,59725.0
2020-09-21 09:50:00,96.27,96.67,95.97,96.36,98593.0,84.5709,84.9223,84.3074,84.65,98593.0
2020-09-21 10:00:00,96.32,96.45,95.94,96.03,186486.0,84.6148,84.729,84.281,84.3601,186486.0
2020-09-21 10:10:00,96.06,96.5,95.92,96.0,53417.0,84.3864,84.773,84.2634,84.3337,53417.0
2020-09-21 10:20:00,95.99,96.23,95.89,96.13,60764.0,84.3249,84.5358,84.2371,84.4479,60764.0
2020-09-21 10:30:00,96.16,96.57,96.1,96.29,48709.0,84.4743,84.8344,84.4216,84.5885,48709.0
2020-09-21 10:40:00,96.27,97.06,96.25,97.03,34820.0,84.5709,85.2649,84.5533,85.2385,34820.0
2020-09-21 10:50:00,96.98,97.2,96.88,96.98,41472.0,85.1946,85.3879,85.1068,85.1946,41472.0
2020-09-21 11:00:00,97.01,97.41,96.98,97.32,22155.0,85.221,85.5724,85.1946,85.4933,22155.0
2020-09-21 11:10:00,97.4,97.45,97.1,97.21,20309.0,85.5636,85.6075,85.3,85.3967,20309.0
2020-09-21 11:20:00,97.25,97.36,97.02,97.18,29335.0,85.4318,85.5284,85.2298,85.3703,29335.0
2020-09-21 11:30:00,97.15,97.31,96.89,97.09,28303.0,85.344,85.4845,85.1156,85.2913,28303.0
2020-09-21 11:40:00,96.99,97.29,96.99,97.19,15898.0,85.2034,85.467,85.2034,85.3791,15898.0
2020-09-21 11:50:00,97.19,97.32,97.16,97.23,15451.0,85.3791,85.4933,85.3527,85.4142,15451.0
2020-09-21 12:00:00,97.21,97.45,97.18,97.33,17799.0,85.3967,85.6075,85.3703,85.5021,17799.0
2020-09-21 12:10:00,97.3,97.37,97.21,97.27,20234.0,85.4757,85.5372,85.3967,85.4494,20234.0
2020-09-21 12:20:00,97.27,97.32,97.13,97.21,15281.0,85.4494,85.4933,85.3264,85.3967,15281.0
2020-09-21 12:30:00,97.21,97.25,96.99,97.19,19103.0,85.3967,85.4318,85.2034,85.3791,19103.0
2020-09-21 12:40:00,97.19,97.33,97.1,97.18,25222.0,85.3791,85.5021,85.3,85.3703,25222.0
2020-09-21 12:50:00,97.19,97.28,97.1,97.19,16529.0,85.3791,85.4582,85.3,85.3791,16529.0
2020-09-21 13:00:00,97.21,97.25,97.07,97.18,23004.0,85.3967,85.4318,85.2737,85.3703,23004.0
2020-09-21 13:10:00,97.2,97.49,97.12,97.34,19961.0,85.3879,85.6426,85.3176,85.5109,19961.0
2020-09-21 13:20:00,97.34,97.54,97.34,97.52,15672.0,85.5109,85.6866,85.5109,85.669,15672.0
2020-09-21 13:30:00,97.53,97.57,97.33,97.39,19195.0,85.6778,85.7129,85.5021,85.5548,19195.0
2020-09-21 13:40:00,97.41,97.42,96.73,96.78,33136.0,85.5724,85.5812,84.975,85.0189,33136.0
2020-09-21 13:50:00,96.76,96.86,96.62,96.65,20282.0,85.0014,85.0892,84.8784,84.9047,20282.0
2020-09-21 14:00:00,96.62,96.72,96.4,96.49,22414.0,84.8784,84.9662,84.6851,84.7642,22414.0
2020-09-21 14:10:00,96.49,96.55,96.28,96.33,18089.0,84.7642,84.8169,84.5797,84.6236,18089.0
2020-09-21 14:20:00,96.35,96.58,96.35,96.42,20860.0,84.6412,84.8432,84.6412,84.7027,20860.0
2020-09-21 14:30:00,96.39,96.39,96.09,96.13,22247.0,84.6763,84.6763,84.4128,84.4479,22247.0
2020-09-21 14:40:00,96.1,96.19,95.89,95.93,25934.0,84.4216,84.5006,84.2371,84.2722,25934.0
2020-09-21 14:50:00,95.93,96.17,95.91,96.12,21223.0,84.2722,84.4831,84.2547,84.4391,21223.0
2020-09-21 15:00:00,96.11,96.4,96.09,96.4,39902.0,84.4303,84.6851,84.4128,84.6851,39902.0
2020-09-21 15:10:00,96.41,96.53,96.27,96.3,52891.0,84.6939,84.7993,84.5709,84.5973,52891.0
2020-09-21 15:20:00,96.31,96.66,96.3,96.55,41744.0,84.606,84.9135,84.5973,84.8169,41744.0
2020-09-21 15:30:00,96.56,96.74,96.41,96.56,48388.0,84.8257,84.9838,84.6939,84.8257,48388.0
2020-09-21 15:40:00,96.59,96.63,96.23,96.24,89079.0,84.852,84.8872,84.5358,84.5446,89079.0
2020-09-21 15:50:00,96.11,96.55,96.11,96.55,293961.0,84.4303,84.8169,84.4303,84.8169,293961.0
2020-09-22 09:30:00,96.61,97.86,96.61,97.6,54684.0,84.8696,85.9677,84.8696,85.7393,54684.0
2020-09-22 09:40:00,97.59,97.77,97.44,97.56,81704.0,85.7305,85.8886,85.5987,85.7041,81704.0
2020-09-22 09:50:00,97.51,97.61,97.21,97.56,47908.0,85.6602,85.7481,85.3967,85.7041,47908.0
2020-09-22 10:00:00,97.52,98.52,97.52,98.37,60678.0,85.669,86.5475,85.669,86.4157,60678.0
2020-09-22 10:10:00,98.35,98.99,98.28,98.93,56598.0,86.3981,86.9604,86.3366,86.9077,56598.0
2020-09-22 10:20:00,98.94,99.19,98.9,99.05,36368.0,86.9164,87.1361,86.8813,87.0131,36368.0
2020-09-22 10:30:00,99.07,99.14,98.96,99.05,36266.0,87.0306,87.0921,86.934,87.0131,36266.0
2020-09-22 10:40:00,99.07,99.19,98.69,98.81,41887.0,87.0306,87.1361,86.6968,86.8022,41887.0
2020-09-22 10:50:00,98.82,98.97,98.57,98.57,35339.0,86.811,86.9428,86.5914,86.5914,35339.0
2020-09-22 11:00:00,98.58,98.66,98.28,98.32,25733.0,86.6002,86.6705,86.3366,86.3718,25733.0
2020-09-22 11:10:00,98.33,98.57,98.31,98.55,20769.0,86.3806,86.5914,86.363,86.5738,20769.0
2020-09-22 11:20:00,98.53,98.69,98.48,98.66,23983.0,86.5563,86.6968,86.5123,86.6705,23983.0
2020-09-22 11:30:00,98.69,98.71,98.16,98.24,29572.0,86.6968,86.7144,86.2312,86.3015,29572.0
2020-09-22 11:40:00,98.27,98.52,98.27,98.52,13342.0,86.3279,86.5475,86.3279,86.5475,13342.0
2020-09-22 11:50:00,98.53,98.68,98.43,98.68,43073.0,86.5563,86.688,86.4684,86.688,43073.0
2020-09-22 12:00:00,98.69,99.05,98.68,99.0,23755.0,86.6968,87.0131,86.688,86.9691,23755.0
2020-09-22 12:10:00,99.01,99.11,98.95,99.0,17117.0,86.9779,87.0658,86.9252,86.9691,17117.0
2020-09-22 12:20:00,99.01,99.08,98.86,99.05,23713.0,86.9779,87.0394,86.8462,87.0131,23713.0
2020-09-22 12:30:00,99.05,99.09,98.9,98.91,26529.0,87.0131,87.0482,86.8813,86.8901,26529.0
2020-09-22 12:40:00,98.92,98.92,98.76,98.87,23084.0,86.8989,86.8989,86.7583,86.8549,23084.0
2020-09-22 12:50:00,98.87,98.93,98.62,98.62,30999.0,86.8549,86.9077,86.6353,86.6353,30999.0
2020-09-22 13:00:00,98.66,98.78,98.54,98.78,30695.0,86.6705,86.7759,86.565,86.7759,30695.0
2020-09-22 13:10:00,98.78,98.96,98.74,98.91,27199.0,86.7759,86.934,86.7407,86.8901,27199.0
2020-09-22 13:20:00,98.91,99.16,98.9,99.13,19806.0,86.8901,87.1097,86.8813,87.0833,19806.0
2020-09-22 13:30:00,99.13,99.28,99.11,99.27,14060.0,87.0833,87.2151,87.0658,87.2063,14060.0
2020-09-22 13:40:00,99.28,99.6,99.27,99.6,32542.0,87.2151,87.4962,87.2063,87.4962,32542.0
2020-09-22 13:50:00,99.58,99.71,99.54,99.65,41455.0,87.4787,87.5929,87.4435,87.5402,41455.0
2020-09-22 14:00:00,99.65,99.94,99.65,99.88,34995.0,87.5402,87.7949,87.5402,87.7422,34995.0
2020-09-22 14:10:00,99.88,99.88,99.59,99.71,22038.0,87.7422,87.7422,87.4874,87.5929,22038.0
2020-09-22 14:20:00,99.67,99.67,99.31,99.33,12448.0,87.5577,87.5577,87.2415,87.259,12448.0
2020-09-22 14:30:00,99.34,99.52,99.3,99.45,14065.0,87.2678,87.426,87.2327,87.3645,14065.0
2020-09-22 14:40:00,99.44,99.49,99.3,99.31,11408.0,87.3557,87.3996,87.2327,87.2415,11408.0
2020-09-22 14:50:00,99.32,99.37,99.13,99.15,50318.0,87.2503,87.2942,87.0833,87.1009,50318.0
2020-09-22 15:00:00,99.16,99.45,99.09,99.39,30534.0,87.1097,87.3645,87.0482,87.3118,30534.0
2020-09-22 15:10:00,99.38,99.55,99.38,99.46,33826.0,87.303,87.4523,87.303,87.3732,33826.0
2020-09-22 15:20:00,99.45,99.67,99.44,99.58,60082.0,87.3645,87.5577,87.3557,87.4787,60082.0
2020-09-22 15:30:00,99.58,99.86,99.37,99.85,65840.0,87.4787,87.7246,87.2942,87.7159,65840.0
2020-09-22 15:40:00,99.86,99.99,99.63,99.64,110613.0,87.7246,87.8388,87.5226,87.5314,110613.0
2020-09-22 15:50:00,99.64,99.64,99.14,99.19,268348.0,87.5314,87.5314,87.0921,87.1361,268348.0
2020-09-23 09:30:00,98.96,99.37,98.11,98.73,55959.0,86.934,87.2942,86.1873,86.732,55959.0
2020-09-23 09:40:00,98.79,98.83,98.22,98.72,33713.0,86.7847,86.8198,86.2839,86.7232,33713.0
2020-09-23 09:50:00,98.66,98.69,97.78,97.93,42012.0,86.6705,86.6968,85.8974,86.0292,42012.0
2020-09-23 10:00:00,97.95,98.27,97.74,97.84,38642.0,86.0467,86.3279,85.8623,85.9501,38642.0
2020-09-23 10:10:00,97.85,97.85,97.52,97.73,26142.0,85.9589,85.9589,85.669,85.8535,26142.0
2020-09-23 10:20:00,97.77,97.77,97.56,97.72,22383.0,85.8886,85.8886,85.7041,85.8447,22383.0
2020-09-23 10:30:00,97.7,97.71,97.28,97.39,26719.0,85.8271,85.8359,85.4582,85.5548,26719.0
2020-09-23 10:40:00,97.37,97.6,97.29,97.59,23089.0,85.5372,85.7393,85.467,85.7305,23089.0
2020-09-23 10:50:00,97.61,97.81,97.29,97.31,27764.0,85.7481,85.9238,85.467,85.4845,27764.0
2020-09-23 11:00:00,97.32,97.55,97.27,97.43,20217.0,85.4933,85.6954,85.4494,85.5899,20217.0
2020-09-23 11:10:00,97.43,97.63,97.37,97.49,21964.0,85.5899,85.7656,85.5372,85.6426,21964.0
2020-09-23 11:20:00,97.5,97.52,97.19,97.24,19365.0,85.6514,85.669,85.3791,85.423,19365.0
2020-09-23 11:30:00,97.22,97.35,97.11,97.34,16873.0,85.4055,85.5197,85.3088,85.5109,16873.0
2020-09-23 11:40:00,97.35,97.35,97.1,97.11,17431.0,85.5197,85.5197,85.3,85.3088,17431.0
2020-09-23 11:50:00,97.09,97.1,96.94,96.98,17234.0,85.2913,85.3,85.1595,85.1946,17234.0
2020-09-23 12:00:00,96.94,97.17,96.92,96.92,17055.0,85.1595,85.3615,85.1419,85.1419,17055.0
2020-09-23 12:10:00,96.93,97.02,96.82,96.85,21499.0,85.1507,85.2298,85.0541,85.0804,21499.0
2020-09-23 12:20:00,96.87,97.08,96.77,97.04,19340.0,85.098,85.2825,85.0101,85.2473,19340.0
2020-09-23 12:30:00,97.04,97.25,96.92,97.25,17898.0,85.2473,85.4318,85.1419,85.4318,17898.0
2020-09-23 12:40:00,97.25,97.41,97.24,97.4,31273.0,85.4318,85.5724,85.423,85.5636,31273.0
2020-09-23 12:50:00,97.34,97.36,97.19,97.34,25528.0,85.5109,85.5284,85.3791,85.5109,25528.0
2020-09-23 13:00:00,97.35,97.35,97.0,97.04,21883.0,85.5197,85.5197,85.2122,85.2473,21883.0
2020-09-23 13:10:00,97.04,97.04,96.92,97.0,17953.0,85.2473,85.2473,85.1419,85.2122,17953.0
2020-09-23 13:20:00,97.04,97.13,96.86,96.9,20144.0,85.2473,85.3264,85.0892,85.1243,20144.0
2020-09-23 13:30:00,96.9,96.91,96.68,96.73,17815.0,85.1243,85.1331,84.9311,84.975,17815.0
2020-09-23 13:40:00,96.68,96.7,96.49,96.6,23331.0,84.9311,84.9487,84.7642,84.8608,23331.0
2020-09-23 13:50:00,96.62,96.64,96.4,96.49,17958.0,84.8784,84.8959,84.6851,84.7642,17958.0
2020-09-23 14:00:00,96.47,96.47,96.2,96.37,19679.0,84.7466,84.7466,84.5094,84.6588,19679.0
2020-09-23 14:10:00,96.38,96.49,95.72,95.83,38938.0,84.6675,84.7642,84.0877,84.1844,38938.0
2020-09-23 14:20:00,95.85,95.85,95.59,95.65,55492.0,84.2019,84.2019,83.9735,84.0263,55492.0
2020-09-23 14:30:00,95.67,95.7,95.54,95.66,36162.0,84.0438,84.0702,83.9296,84.035,36162.0
2020-09-23 14:40:00,95.58,95.68,95.31,95.52,34881.0,83.9648,84.0526,83.7276,83.912,34881.0
2020-09-23 14:50:00,95.49,95.6,95.25,95.36,42355.0,83.8857,83.9823,83.6749,83.7715,42355.0
2020-09-23 15:00:00,95.37,95.49,95.01,95.07,40119.0,83.7803,83.8857,83.464,83.5167,40119.0
2020-09-23 15:10:00,95.06,95.36,94.93,95.08,61758.0,83.5079,83.7715,83.3937,83.5255,61758.0
2020-09-23 15:20:00,95.08,95.3,94.85,95.29,81058.0,83.5255,83.7188,83.3235,83.71,81058.0
2020-09-23 15:30:00,95.26,95.39,95.12,95.34,60651.0,83.6836,83.7978,83.5607,83.7539,60651.0
2020-09-23 15:40:00,95.34,95.45,95.01,95.11,93574.0,83.7539,83.8506,83.464,83.5519,93574.0
2020-09-23 15:50:00,95.12,95.36,95.06,95.3,196344.0,83.5607,83.7715,83.5079,83.7188,196344.0
2020-09-24 09:30:00,95.3,95.67,95.11,95.29,65887.0,83.7188,84.0438,83.5519,83.71,65887.0
2020-09-24 09:40:00,95.25,96.11,95.18,96.05,39596.0,83.6749,84.4303,83.6134,84.3776,39596.0
2020-09-24 09:50:00,96.05,96.53,96.05,96.44,76408.0,84.3776,84.7993,84.3776,84.7202,76408.0
2020-09-24 10:00:00,96.45,97.08,96.45,96.74,50394.0,84.729,85.2825,84.729,84.9838,50394.0
2020-09-24 10:10:00,96.73,96.86,96.48,96.75,61394.0,84.975,85.0892,84.7554,84.9926,61394.0
2020-09-24 10:20:00,96.72,96.82,96.49,96.49,46732.0,84.9662,85.0541,84.7642,84.7642,46732.0
2020-09-24 10:30:00,96.45,96.5,96.06,96.13,52429.0,84.729,84.773,84.3864,84.4479,52429.0
2020-09-24 10:40:00,96.14,96.48,95.9,96.28,34383.0,84.4567,84.7554,84.2459,84.5797,34383.0
2020-09-24 10:50:00,96.25,96.43,96.18,96.39,12211.0,84.5533,84.7115,84.4918,84.6763,12211.0
2020-09-24 11:00:00,96.38,96.42,96.02,96.14,14961.0,84.6675,84.7027,84.3513,84.4567,14961.0
2020-09-24 11:10:00,96.14,96.24,96.0,96.11,15172.0,84.4567,84.5446,84.3337,84.4303,15172.0
2020-09-24 11:20:00,96.11,96.28,95.99,96.02,25005.0,84.4303,84.5797,84.3249,84.3513,25005.0
2020-09-24 11:30:00,96.01,96.17,95.96,96.14,20241.0,84.3425,84.4831,84.2986,84.4567,20241.0
2020-09-24 11:40:00,96.13,96.24,95.79,95.85,13534.0,84.4479,84.5446,84.1492,84.2019,13534.0
2020-09-24 11:50:00,95.83,96.12,95.83,96.07,19399.0,84.1844,84.4391,84.1844,84.3952,19399.0
2020-09-24 12:00:00,96.08,96.2,96.02,96.2,17125.0,84.404,84.5094,84.3513,84.5094,17125.0
2020-09-24 12:10:00,96.18,96.43,96.15,96.43,12150.0,84.4918,84.7115,84.4655,84.7115,12150.0
2020-09-24 12:20:00,96.43,96.55,96.38,96.46,11216.0,84.7115,84.8169,84.6675,84.7378,11216.0
2020-09-24 12:30:00,96.46,96.47,96.1,96.11,15642.0,84.7378,84.7466,84.4216,84.4303,15642.0
2020-09-24 12:40:00,96.09,96.33,96.08,96.26,15697.0,84.4128,84.6236,84.404,84.5621,15697.0
2020-09-24 12:50:00,96.25,96.45,96.15,96.45,11312.0,84.5533,84.729,84.4655,84.729,11312.0
2020-09-24 13:00:00,96.4,96.42,96.31,96.31,11019.0,84.6851,84.7027,84.606,84.606,11019.0
2020-09-24 13:10:00,96.32,96.53,96.31,96.33,14746.0,84.6148,84.7993,84.606,84.6236,14746.0
2020-09-24 13:20:00,96.34,96.49,96.24,96.46,26841.0,84.6324,84.7642,84.5446,84.7378,26841.0
2020-09-24 13:30:00,96.45,96.65,96.4,96.43,11750.0,84.729,84.9047,84.6851,84.7115,11750.0
2020-09-24 13:40:00,96.41,96.48,96.24,96.24,26733.0,84.6939,84.7554,84.5446,84.5446,26733.0
2020-09-24 13:50:00,96.23,96.3,95.96,96.01,50257.0,84.5358,84.5973,84.2986,84.3425,50257.0
2020-09-24 14:00:00,96.04,96.06,95.8,95.91,33183.0,84.3689,84.3864,84.158,84.2547,33183.0
2020-09-24 14:10:00,95.9,95.95,95.47,95.48,29579.0,84.2459,84.2898,83.8681,83.8769,29579.0
2020-09-24 14:20:00,95.47,95.64,95.45,95.6,30740.0,83.8681,84.0175,83.8506,83.9823,30740.0
2020-09-24 14:30:00,95.62,95.74,95.53,95.61,36236.0,83.9999,84.1053,83.9208,83.9911,36236.0
2020-09-24 14:40:00,95.62,95.74,95.38,95.46,39447.0,83.9999,84.1053,83.7891,83.8593,39447.0
2020-09-24 14:50:00,95.46,95.51,95.15,95.23,45066.0,83.8593,83.9033,83.587,83.6573,45066.0
2020-09-24 15:00:00,95.24,95.33,95.16,95.26,29236.0,83.6661,83.7451,83.5958,83.6836,29236.0
2020-09-24 15:10:00,95.24,95.31,95.13,95.15,40308.0,83.6661,83.7276,83.5694,83.587,40308.0
2020-09-24 15:20:00,95.11,95.11,94.8,94.91,40919.0,83.5519,83.5519,83.2795,83.3762,40919.0
2020-09-24 15:30:00,94.9,95.27,94.86,95.23,46951.0,83.3674,83.6924,83.3323,83.6573,46951.0
2020-09-24 15:40:00,95.25,95.51,95.21,95.31,52079.0,83.6749,83.9033,83.6397,83.7276,52079.0
2020-09-24 15:50:00,95.33,95.6,95.16,95.35,199531.0,83.7451,83.9823,83.5958,83.7627,199531.0
2020-09-25 09:30:00,95.01,95.77,94.76,95.32,51605.0,83.464,84.1317,83.2444,83.7364,51605.0
2020-09-25 09:40:00,95.54,95.66,95.18,95.3,14178.0,83.9296,84.035,83.6134,83.7188,14178.0
2020-09-25 09:50:00,95.27,95.43,95.08,95.15,30249.0,83.6924,83.833,83.5255,83.587,30249.0
2020-09-25 10:00:00,95.19,95.48,95.1,95.41,14446.0,83.6222,83.8769,83.5431,83.8154,14446.0
2020-09-25 10:10:00,95.37,95.4,94.91,95.03,26637.0,83.7803,83.8066,83.3762,83.4816,26637.0
2020-09-25 10:20:00,95.05,95.36,95.03,95.29,5809.0,83.4992,83.7715,83.4816,83.71,5809.0
2020-09-25 10:30:00,95.27,95.29,95.0,95.29,15176.0,83.6924,83.71,83.4552,83.71,15176.0
2020-09-25 10:40:00,95.44,95.57,95.19,95.42,15369.0,83.8418,83.956,83.6222,83.8242,15369.0
2020-09-25 10:50:00,95.44,95.57,95.37,95.56,6925.0,83.8418,83.956,83.7803,83.9472,6925.0
2020-09-25 11:00:00,95.59,95.72,95.48,95.68,12930.0,83.9735,84.0877,83.8769,84.0526,12930.0
2020-09-25 11:10:00,95.65,96.05,95.63,95.95,49422.0,84.0263,84.3776,84.0087,84.2898,49422.0
2020-09-25 11:20:00,95.93,96.02,95.87,95.87,10889.0,84.2722,84.3513,84.2195,84.2195,10889.0
2020-09-25 11:30:00,95.89,96.17,95.89,96.03,10799.0,84.2371,84.4831,84.2371,84.3601,10799.0
2020-09-25 11:40:00,96.02,96.13,95.64,95.64,9021.0,84.3513,84.4479,84.0175,84.0175,9021.0
2020-09-25 11:50:00,95.61,95.66,95.49,95.5,17665.0,83.9911,84.035,83.8857,83.8945,17665.0
2020-09-25 12:00:00,95.5,95.77,95.5,95.77,11595.0,83.8945,84.1317,83.8945,84.1317,11595.0
2020-09-25 12:10:00,95.73,95.77,95.49,95.52,13673.0,84.0965,84.1317,83.8857,83.912,13673.0
2020-09-25 12:20:00,95.52,95.55,95.33,95.36,8429.0,83.912,83.9384,83.7451,83.7715,8429.0
2020-09-25 12:30:00,95.38,95.65,95.37,95.63,20969.0,83.7891,84.0263,83.7803,84.0087,20969.0
2020-09-25 12:40:00,95.64,95.71,95.58,95.69,8873.0,84.0175,84.079,83.9648,84.0614,8873.0
2020-09-25 12:50:00,95.7,95.96,95.63,95.94,9609.0,84.0702,84.2986,84.0087,84.281,9609.0
2020-09-25 13:00:00,95.94,96.19,95.82,96.19,21654.0,84.281,84.5006,84.1756,84.5006,21654.0
2020-09-25 13:10:00,96.17,96.39,96.11,96.39,12684.0,84.4831,84.6763,84.4303,84.6763,12684.0
2020-09-25 13:20:00,96.38,96.44,96.24,96.3,14176.0,84.6675,84.7202,84.5446,84.5973,14176.0
2020-09-25 13:30:00,96.3,96.44,96.3,96.33,8722.0,84.5973,84.7202,84.5973,84.6236,8722.0
2020-09-25 13:40:00,96.37,96.56,96.37,96.48,20804.0,84.6588,84.8257,84.6588,84.7554,20804.0
2020-09-25 13:50:00,96.47,96.61,96.47,96.6,11551.0,84.7466,84.8696,84.7466,84.8608,11551.0
2020-09-25 14:00:00,96.6,96.77,96.58,96.7,10952.0,84.8608,85.0101,84.8432,84.9487,10952.0
2020-09-25 14:10:00,96.69,97.02,96.65,97.0,17949.0,84.9399,85.2298,84.9047,85.2122,17949.0
2020-09-25 14:20:00,97.0,97.01,96.78,96.93,23984.0,85.2122,85.221,85.0189,85.1507,23984.0
2020-09-25 14:30:00,96.92,96.93,96.66,96.77,13827.0,85.1419,85.1507,84.9135,85.0101,13827.0
2020-09-25 14:40:00,96.75,96.97,96.74,96.92,19793.0,84.9926,85.1858,84.9838,85.1419,19793.0
2020-09-25 14:50:00,96.91,97.01,96.85,97.01,24143.0,85.1331,85.221,85.0804,85.221,24143.0
2020-09-25 15:00:00,96.96,97.2,96.96,97.19,26710.0,85.1771,85.3879,85.1771,85.3791,26710.0
2020-09-25 15:10:00,97.17,97.35,97.07,97.35,20339.0,85.3615,85.5197,85.2737,85.5197,20339.0
2020-09-25 15:20:00,97.32,97.52,97.29,97.52,23096.0,85.4933,85.669,85.467,85.669,23096.0
2020-09-25 15:30:00,97.53,97.54,97.06,97.15,27359.0,85.6778,85.6866,85.2649,85.344,27359.0
2020-09-25 15:40:00,97.13,97.28,97.02,97.27,36214.0,85.3264,85.4582,85.2298,85.4494,36214.0
2020-09-25 15:50:00,97.32,97.69,97.17,97.67,160204.0,85.4933,85.8183,85.3615,85.8008,160204.0
2020-09-28 09:30:00,99.13,99.53,98.47,98.47,61401.0,87.0833,87.4347,86.5036,86.5036,61401.0
2020-09-28 09:40:00,98.43,98.72,98.37,98.49,14867.0,86.4684,86.7232,86.4157,86.5211,14867.0
2020-09-28 09:50:00,98.49,98.85,98.42,98.76,11455.0,86.5211,86.8374,86.4596,86.7583,11455.0
2020-09-28 10:00:00,98.72,98.78,98.42,98.51,8579.0,86.7232,86.7759,86.4596,86.5387,8579.0
2020-09-28 10:10:00,98.54,98.72,98.5,98.71,23188.0,86.565,86.7232,86.5299,86.7144,23188.0
2020-09-28 10:20:00,98.73,99.45,98.71,99.28,20871.0,86.732,87.3645,86.7144,87.2151,20871.0
2020-09-28 10:30:00,99.21,99.4,99.17,99.18,14759.0,87.1536,87.3205,87.1185,87.1273,14759.0
2020-09-28 10:40:00,99.13,99.35,98.8,98.93,30537.0,87.0833,87.2766,86.7935,86.9077,30537.0
2020-09-28 10:50:00,98.98,99.19,98.88,99.19,16660.0,86.9516,87.1361,86.8637,87.1361,16660.0
2020-09-28 11:00:00,99.23,99.4,99.15,99.4,14977.0,87.1712,87.3205,87.1009,87.3205,14977.0
2020-09-28 11:10:00,99.44,99.57,99.22,99.26,20420.0,87.3557,87.4699,87.1624,87.1975,20420.0
2020-09-28 11:20:00,99.31,99.63,99.31,99.39,22396.0,87.2415,87.5226,87.2415,87.3118,22396.0
2020-09-28 11:30:00,99.44,99.68,99.38,99.65,8038.0,87.3557,87.5665,87.303,87.5402,8038.0
2020-09-28 11:40:00,99.65,99.7,99.54,99.64,6231.0,87.5402,87.5841,87.4435,87.5314,6231.0
2020-09-28 11:50:00,99.59,99.61,99.42,99.57,7150.0,87.4874,87.505,87.3381,87.4699,7150.0
2020-09-28 12:00:00,99.56,99.57,99.42,99.42,9373.0,87.4611,87.4699,87.3381,87.3381,9373.0
2020-09-28 12:10:00,99.32,99.55,99.28,99.42,10043.0,87.2503,87.4523,87.2151,87.3381,10043.0
2020-09-28 12:20:00,99.45,99.67,99.39,99.44,25548.0,87.3645,87.5577,87.3118,87.3557,25548.0
2020-09-28 12:30:00,99.45,99.5,99.32,99.4,10649.0,87.3645,87.4084,87.2503,87.3205,10649.0
2020-09-28 12:40:00,99.41,99.44,99.31,99.42,8492.0,87.3293,87.3557,87.2415,87.3381,8492.0
2020-09-28 12:50:00,99.43,99.52,99.35,99.51,9936.0,87.3469,87.426,87.2766,87.4172,9936.0
2020-09-28 13:00:00,99.5,99.53,99.44,99.46,6815.0,87.4084,87.4347,87.3557,87.3732,6815.0
2020-09-28 13:10:00,99.44,99.61,99.43,99.61,10610.0,87.3557,87.505,87.3469,87.505,10610.0
2020-09-28 13:20:00,99.59,99.66,99.43,99.45,10020.0,87.4874,87.5489,87.3469,87.3645,10020.0
2020-09-28 13:30:00,99.45,99.77,99.45,99.77,14856.0,87.3645,87.6456,87.3645,87.6456,14856.0
2020-09-28 13:40:00,99.74,99.75,99.6,99.75,9628.0,87.6192,87.628,87.4962,87.628,9628.0
2020-09-28 13:50:00,99.74,99.81,99.7,99.71,10795.0,87.6192,87.6807,87.5841,87.5929,10795.0
2020-09-28 14:00:00,99.73,99.85,99.58,99.77,43137.0,87.6104,87.7159,87.4787,87.6456,43137.0
2020-09-28 14:10:00,99.75,99.91,99.69,99.9,11418.0,87.628,87.7686,87.5753,87.7598,11418.0
2020-09-28 14:20:00,99.91,99.91,99.67,99.82,16235.0,87.7686,87.7686,87.5577,87.6895,16235.0
2020-09-28 14:30:00,99.83,99.95,99.81,99.92,11283.0,87.6983,87.8037,87.6807,87.7773,11283.0
2020-09-28 14:40:00,99.9,100.11,99.84,100.02,20691.0,87.7598,87.9443,87.7071,87.8652,20691.0
2020-09-28 14:50:00,100.01,100.2,99.99,100.18,16291.0,87.8564,88.0233,87.8388,88.0057,16291.0
2020-09-28 15:00:00,100.16,100.2,99.97,100.0,17521.0,87.9882,88.0233,87.8213,87.8476,17521.0
2020-09-28 15:10:00,99.98,100.0,99.75,99.77,24500.0,87.8301,87.8476,87.628,87.6456,24500.0
2020-09-28 15:20:00,99.77,99.89,99.7,99.79,18060.0,87.6456,87.751,87.5841,87.6631,18060.0
2020-09-28 15:30:00,99.76,99.88,99.59,99.88,23974.0,87.6368,87.7422,87.4874,87.7422,23974.0
2020-09-28 15:40:00,99.89,100.03,99.78,99.8,48973.0,87.751,87.874,87.6544,87.6719,48973.0
2020-09-28 15:50:00,99.75,100.07,99.72,100.04,218796.0,87.628,87.9091,87.6016,87.8828,218796.0
2020-09-29 09:30:00,99.58,99.89,99.0,99.7,49196.0,87.4787,87.751,86.9691,87.5841,49196.0
2020-09-29 09:40:00,99.7,100.43,99.68,100.43,29021.0,87.5841,88.2254,87.5665,88.2254,29021.0
2020-09-29 09:50:00,100.44,100.45,99.85,100.08,24094.0,88.2342,88.2429,87.7159,87.9179,24094.0
2020-09-29 10:00:00,100.18,100.34,100.04,100.08,20550.0,88.0057,88.1463,87.8828,87.9179,20550.0
2020-09-29 10:10:00,100.06,100.45,100.06,100.35,15538.0,87.9003,88.2429,87.9003,88.1551,15538.0
2020-09-29 10:20:00,100.3,100.31,100.05,100.1,14545.0,88.1112,88.1199,87.8915,87.9355,14545.0
2020-09-29 10:30:00,100.13,100.33,100.09,100.09,32805.0,87.9618,88.1375,87.9267,87.9267,32805.0
2020-09-29 10:40:00,100.09,100.15,99.88,100.06,19264.0,87.9267,87.9794,87.7422,87.9003,19264.0
2020-09-29 10:50:00,100.06,100.13,99.74,99.82,16227.0,87.9003,87.9618,87.6192,87.6895,16227.0
2020-09-29 11:00:00,99.78,99.78,99.26,99.28,24447.0,87.6544,87.6544,87.1975,87.2151,24447.0
2020-09-29 11:10:00,99.29,99.52,99.17,99.48,20117.0,87.2239,87.426,87.1185,87.3908,20117.0
2020-09-29 11:20:00,99.52,99.56,99.22,99.22,24378.0,87.426,87.4611,87.1624,87.1624,24378.0
2020-09-29 11:30:00,99.2,99.37,99.19,99.33,30518.0,87.1448,87.2942,87.1361,87.259,30518.0
2020-09-29 11:40:00,99.34,99.49,99.15,99.49,32238.0,87.2678,87.3996,87.1009,87.3996,32238.0
2020-09-29 11:50:00,99.53,99.68,99.46,99.61,26868.0,87.4347,87.5665,87.3732,87.505,26868.0
2020-09-29 12:00:00,99.61,99.66,99.23,99.55,13866.0,87.505,87.5489,87.1712,87.4523,13866.0
2020-09-29 12:10:00,99.54,99.9,99.54,99.84,30636.0,87.4435,87.7598,87.4435,87.7071,30636.0
2020-09-29 12:20:00,99.86,99.91,99.76,99.9,14253.0,87.7246,87.7686,87.6368,87.7598,14253.0
2020-09-29 12:30:00,99.89,99.99,99.85,99.86,10223.0,87.751,87.8388,87.7159,87.7246,10223.0
2020-09-29 12:40:00,99.87,100.09,99.81,100.08,15340.0,87.7334,87.9267,87.6807,87.9179,15340.0
2020-09-29 12:50:00,100.08,100.37,99.96,100.3,94606.0,87.9179,88.1727,87.8125,88.1112,94606.0
2020-09-29 13:00:00,100.28,100.29,99.87,99.99,83317.0,88.0936,88.1024,87.7334,87.8388,83317.0
2020-09-29 13:10:00,100.0,100.0,99.54,99.67,23930.0,87.8476,87.8476,87.4435,87.5577,23930.0
2020-09-29 13:20:00,99.69,99.84,99.67,99.83,14105.0,87.5753,87.7071,87.5577,87.6983,14105.0
2020-09-29 13:30:00,99.83,99.92,99.81,99.88,17713.0,87.6983,87.7773,87.6807,87.7422,17713.0
2020-09-29 13:40:00,99.89,99.98,99.84,99.92,11851.0,87.751,87.8301,87.7071,87.7773,11851.0
2020-09-29 13:50:00,99.93,100.36,99.93,100.04,33231.0,87.7861,88.1639,87.7861,87.8828,33231.0
2020-09-29 14:00:00,100.03,100.06,99.82,99.88,21690.0,87.874,87.9003,87.6895,87.7422,21690.0
2020-09-29 14:10:00,99.9,99.95,99.72,99.86,13148.0,87.7598,87.8037,87.6016,87.7246,13148.0
2020-09-29 14:20:00,99.84,99.98,99.69,99.9,34231.0,87.7071,87.8301,87.5753,87.7598,34231.0
2020-09-29 14:30:00,99.93,99.98,99.82,99.9,26242.0,87.7861,87.8301,87.6895,87.7598,26242.0
2020-09-29 14:40:00,99.88,99.97,99.81,99.9,25749.0,87.7422,87.8213,87.6807,87.7598,25749.0
2020-09-29 14:50:00,99.91,99.98,99.76,99.88,16085.0,87.7686,87.8301,87.6368,87.7422,16085.0
2020-09-29 15:00:00,99.86,99.93,99.8,99.83,16782.0,87.7246,87.7861,87.6719,87.6983,16782.0
2020-09-29 15:10:00,99.84,99.92,99.75,99.87,22513.0,87.7071,87.7773,87.628,87.7334,22513.0
2020-09-29 15:20:00,99.89,99.9,99.68,99.73,22916.0,87.751,87.7598,87.5665,87.6104,22916.0
2020-09-29 15:30:00,99.73,99.86,99.58,99.71,33672.0,87.6104,87.7246,87.4787,87.5929,33672.0
2020-09-29 15:40:00,99.71,99.94,99.67,99.87,27824.0,87.5929,87.7949,87.5577,87.7334,27824.0
2020-09-29 15:50:00,99.83,99.91,99.63,99.63,127211.0,87.6983,87.7686,87.5226,87.5226,127211.0
2020-09-30 09:30:00,100.21,100.4,99.67,100.0,52670.0,88.0321,88.199,87.5577,87.8476,52670.0
2020-09-30 09:40:00,100.03,100.3,99.64,100.18,27955.0,87.874,88.1112,87.5314,88.0057,27955.0
2020-09-30 09:50:00,100.18,100.34,100.11,100.31,8361.0,88.0057,88.1463,87.9443,88.1199,8361.0
2020-09-30 10:00:00,100.26,100.88,100.26,100.72,25769.0,88.076,88.6207,88.076,88.4801,25769.0
2020-09-30 10:10:00,100.7,100.92,100.47,100.66,18150.0,88.4626,88.6558,88.2605,88.4274,18150.0
2020-09-30 10:20:00,100.69,100.86,100.55,100.74,14437.0,88.4538,88.6031,88.3308,88.4977,14437.0
2020-09-30 10:30:00,100.75,101.06,100.7,101.03,20991.0,88.5065,88.7788,88.4626,88.7525,20991.0
2020-09-30 10:40:00,101.05,101.35,101.02,101.23,22261.0,88.77,89.0336,88.7437,88.9281,22261.0
2020-09-30 10:50:00,101.17,101.4,101.13,101.2,23224.0,88.8754,89.0775,88.8403,88.9018,23224.0
2020-09-30 11:00:00,101.18,101.18,100.92,100.93,15787.0,88.8842,88.8842,88.6558,88.6646,15787.0
2020-09-30 11:10:00,100.96,101.24,100.88,101.24,19260.0,88.691,88.9369,88.6207,88.9369,19260.0
2020-09-30 11:20:00,101.25,101.55,101.24,101.48,27882.0,88.9457,89.2093,88.9369,89.1478,27882.0
2020-09-30 11:30:00,101.48,101.54,101.16,101.34,24205.0,89.1478,89.2005,88.8667,89.0248,24205.0
2020-09-30 11:40:00,101.34,101.36,101.08,101.31,23265.0,89.0248,89.0423,88.7964,88.9984,23265.0
2020-09-30 11:50:00,101.32,101.43,101.3,101.41,25381.0,89.0072,89.1038,88.9896,89.0863,25381.0
2020-09-30 12:00:00,101.41,101.52,101.35,101.39,30338.0,89.0863,89.1829,89.0336,89.0687,30338.0
2020-09-30 12:10:00,101.39,101.41,101.27,101.32,14191.0,89.0687,89.0863,88.9633,89.0072,14191.0
2020-09-30 12:20:00,101.32,101.48,101.22,101.22,13613.0,89.0072,89.1478,88.9194,88.9194,13613.0
2020-09-30 12:30:00,101.23,101.24,100.89,100.97,10530.0,88.9281,88.9369,88.6295,88.6997,10530.0
2020-09-30 12:40:00,100.98,101.11,100.96,100.99,12766.0,88.7085,88.8227,88.691,88.7173,12766.0
2020-09-30 12:50:00,100.99,101.02,100.83,100.89,16231.0,88.7173,88.7437,88.5768,88.6295,16231.0
2020-09-30 13:00:00,100.91,100.92,100.59,100.73,15265.0,88.647,88.6558,88.3659,88.4889,15265.0
2020-09-30 13:10:00,100.75,100.82,100.66,100.8,21166.0,88.5065,88.568,88.4274,88.5504,21166.0
2020-09-30 13:20:00,100.79,100.89,100.75,100.86,13271.0,88.5416,88.6295,88.5065,88.6031,13271.0
2020-09-30 13:30:00,100.86,100.94,100.78,100.79,28067.0,88.6031,88.6734,88.5328,88.5416,28067.0
2020-09-30 13:40:00,100.8,100.82,100.66,100.75,12283.0,88.5504,88.568,88.4274,88.5065,12283.0
2020-09-30 13:50:00,100.75,100.75,100.5,100.53,13920.0,88.5065,88.5065,88.2869,88.3132,13920.0
2020-09-30 14:00:00,100.52,100.76,100.49,100.71,15635.0,88.3044,88.5153,88.2781,88.4713,15635.0
2020-09-30 14:10:00,100.71,100.75,100.48,100.49,13637.0,88.4713,88.5065,88.2693,88.2781,13637.0
2020-09-30 14:20:00,100.49,100.63,99.81,100.21,28855.0,88.2781,88.4011,87.6807,88.0321,28855.0
2020-09-30 14:30:00,100.16,100.16,99.88,99.88,20310.0,87.9882,87.9882,87.7422,87.7422,20310.0
2020-09-30 14:40:00,99.92,99.95,99.31,99.41,14291.0,87.7773,87.8037,87.2415,87.3293,14291.0
2020-09-30 14:50:00,99.35,99.81,99.32,99.7,46737.0,87.2766,87.6807,87.2503,87.5841,46737.0
2020-09-30 15:00:00,99.7,99.84,99.5,99.66,34398.0,87.5841,87.7071,87.4084,87.5489,34398.0
2020-09-30 15:10:00,99.64,99.7,98.9,98.96,56986.0,87.5314,87.5841,86.8813,86.934,56986.0
2020-09-30 15:20:00,98.98,99.12,98.76,99.03,37176.0,86.9516,87.0746,86.7583,86.9955,37176.0
2020-09-30 15:30:00,99.0,99.23,98.84,99.16,60518.0,86.9691,87.1712,86.8286,87.1097,60518.0
2020-09-30 15:40:00,99.17,100.0,99.11,99.99,123593.0,87.1185,87.8476,87.0658,87.8388,123593.0
2020-09-30 15:50:00,100.01,101.04,99.98,100.59,481328.0,87.8564,88.7612,87.8301,88.3659,481328.0
2020-10-01 09:30:00,100.93,101.99,100.93,101.73,93599.0,88.6646,89.5958,88.6646,89.3674,93599.0
2020-10-01 09:40:00,101.72,101.77,100.94,101.0,23504.0,89.3586,89.4025,88.6734,88.7261,23504.0
2020-10-01 09:50:00,101.06,101.09,100.3,100.52,40581.0,88.7788,88.8052,88.1112,88.3044,40581.0
2020-10-01 10:00:00,100.61,100.73,100.14,100.16,57808.0,88.3835,88.4889,87.9706,87.9882,57808.0
2020-10-01 10:10:00,100.17,100.29,99.84,99.89,36900.0,87.997,88.1024,87.7071,87.751,36900.0
2020-10-01 10:20:00,99.95,100.1,99.65,99.88,12397.0,87.8037,87.9355,87.5402,87.7422,12397.0
2020-10-01 10:30:00,99.9,100.34,99.86,100.29,25773.0,87.7598,88.1463,87.7246,88.1024,25773.0
2020-10-01 10:40:00,100.32,100.32,99.76,99.81,32417.0,88.1287,88.1287,87.6368,87.6807,32417.0
2020-10-01 10:50:00,99.84,100.0,99.58,100.0,25689.0,87.7071,87.8476,87.4787,87.8476,25689.0
2020-10-01 11:00:00,100.04,100.58,99.82,100.5,32199.0,87.8828,88.3571,87.6895,88.2869,32199.0
2020-10-01 11:10:00,100.48,101.05,100.4,100.93,22670.0,88.2693,88.77,88.199,88.6646,22670.0
2020-10-01 11:20:00,100.93,101.41,100.93,101.21,23860.0,88.6646,89.0863,88.6646,88.9106,23860.0
2020-10-01 11:30:00,101.28,101.43,101.23,101.32,24807.0,88.9721,89.1038,88.9281,89.0072,24807.0
2020-10-01 11:40:00,101.33,101.53,101.32,101.51,12088.0,89.016,89.1917,89.0072,89.1741,12088.0
2020-10-01 11:50:00,101.51,101.87,101.51,101.87,15814.0,89.1741,89.4904,89.1741,89.4904,15814.0
2020-10-01 12:00:00,101.86,101.86,101.38,101.43,16100.0,89.4816,89.4816,89.0599,89.1038,16100.0
2020-10-01 12:10:00,101.45,101.45,101.0,101.22,24707.0,89.1214,89.1214,88.7261,88.9194,24707.0
2020-10-01 12:20:00,101.21,101.43,101.21,101.28,14624.0,88.9106,89.1038,88.9106,88.9721,14624.0
2020-10-01 12:30:00,101.3,101.36,101.24,101.29,10357.0,88.9896,89.0423,88.9369,88.9809,10357.0
2020-10-01 12:40:00,101.28,101.35,101.16,101.17,12819.0,88.9721,89.0336,88.8667,88.8754,12819.0
2020-10-01 12:50:00,101.15,101.15,100.94,101.04,41353.0,88.8579,88.8579,88.6734,88.7612,41353.0
2020-10-01 13:00:00,101.04,101.09,100.94,101.09,18947.0,88.7612,88.8052,88.6734,88.8052,18947.0
2020-10-01 13:10:00,101.1,101.13,100.93,100.95,8423.0,88.8139,88.8403,88.6646,88.6822,8423.0
2020-10-01 13:20:00,100.97,100.98,100.58,100.68,71217.0,88.6997,88.7085,88.3571,88.445,71217.0
2020-10-01 13:30:00,100.71,100.71,100.5,100.71,36783.0,88.4713,88.4713,88.2869,88.4713,36783.0
2020-10-01 13:40:00,100.69,100.69,100.34,100.36,17958.0,88.4538,88.4538,88.1463,88.1639,17958.0
2020-10-01 13:50:00,100.36,100.42,99.93,99.99,23087.0,88.1639,88.2166,87.7861,87.8388,23087.0
2020-10-01 14:00:00,100.02,100.25,99.56,100.02,66479.0,87.8652,88.0672,87.4611,87.8652,66479.0
2020-10-01 14:10:00,100.05,100.35,99.82,100.33,16248.0,87.8915,88.1551,87.6895,88.1375,16248.0
2020-10-01 14:20:00,100.32,100.52,100.3,100.51,30178.0,88.1287,88.3044,88.1112,88.2956,30178.0
2020-10-01 14:30:00,100.49,100.72,100.44,100.66,16425.0,88.2781,88.4801,88.2342,88.4274,16425.0
2020-10-01 14:40:00,100.69,100.75,100.5,100.51,44509.0,88.4538,88.5065,88.2869,88.2956,44509.0
2020-10-01 14:50:00,100.47,100.65,100.46,100.64,25662.0,88.2605,88.4186,88.2517,88.4098,25662.0
2020-10-01 15:00:00,100.64,100.82,100.6,100.81,29217.0,88.4098,88.568,88.3747,88.5592,29217.0
2020-10-01 15:10:00,100.81,101.14,100.8,101.08,40282.0,88.5592,88.8491,88.5504,88.7964,40282.0
2020-10-01 15:20:00,101.08,101.5,100.99,101.44,39188.0,88.7964,89.1653,88.7173,89.1126,39188.0
2020-10-01 15:30:00,101.42,101.9,101.32,101.87,51216.0,89.0951,89.5167,89.0072,89.4904,51216.0
2020-10-01 15:40:00,101.89,101.97,101.59,101.73,67123.0,89.5079,89.5782,89.2444,89.3674,67123.0
2020-10-01 15:50:00,101.7,102.37,101.65,102.13,223325.0,89.341,89.9296,89.2971,89.7188,223325.0
2020-10-02 09:30:00,101.0,101.75,100.5,101.75,89140.0,88.7261,89.385,88.2869,89.385,89140.0
2020-10-02 09:40:00,101.75,101.99,101.48,101.66,22037.0,89.385,89.5958,89.1478,89.3059,22037.0
2020-10-02 09:50:00,101.69,102.12,101.5,101.91,17191.0,89.3322,89.71,89.1653,89.5255,17191.0
2020-10-02 10:00:00,101.93,103.02,101.93,102.84,42616.0,89.5431,90.5006,89.5431,90.3425,42616.0
2020-10-02 10:10:00,102.77,103.01,102.67,102.8,61093.0,90.281,90.4918,90.1932,90.3074,61093.0
2020-10-02 10:20:00,102.76,102.9,102.6,102.78,48628.0,90.2722,90.3952,90.1317,90.2898,48628.0
2020-10-02 10:30:00,102.8,102.94,102.65,102.76,13316.0,90.3074,90.4303,90.1756,90.2722,13316.0
2020-10-02 10:40:00,102.71,103.0,102.71,102.86,6036.0,90.2283,90.4831,90.2283,90.3601,6036.0
2020-10-02 10:50:00,102.84,103.11,102.81,103.0,22284.0,90.3425,90.5797,90.3161,90.4831,22284.0
2020-10-02 11:00:00,102.95,103.3,102.94,103.24,26671.0,90.4391,90.7466,90.4303,90.6939,26671.0
2020-10-02 11:10:00,103.18,103.5,103.14,103.44,14631.0,90.6412,90.9223,90.606,90.8696,14631.0
2020-10-02 11:20:00,103.42,103.55,103.33,103.39,18031.0,90.852,90.9662,90.7729,90.8257,18031.0
2020-10-02 11:30:00,103.39,103.49,103.02,103.03,10724.0,90.8257,90.9135,90.5006,90.5094,10724.0
2020-10-02 11:40:00,103.05,103.07,102.77,102.96,24990.0,90.527,90.5445,90.281,90.4479,24990.0
2020-10-02 11:50:00,102.94,103.02,102.66,102.76,23118.0,90.4303,90.5006,90.1844,90.2722,23118.0
2020-10-02 12:00:00,102.73,103.25,102.67,103.2,24486.0,90.2459,90.7027,90.1932,90.6587,24486.0
2020-10-02 12:10:00,103.19,103.65,103.08,103.65,41693.0,90.65,91.0541,90.5533,91.0541,41693.0
2020-10-02 12:20:00,103.7,103.88,103.55,103.81,37637.0,91.098,91.2561,90.9662,91.1946,37637.0
2020-10-02 12:30:00,103.78,103.89,103.62,103.75,37631.0,91.1683,91.2649,91.0277,91.1419,37631.0
2020-10-02 12:40:00,103.76,103.86,103.47,103.72,20111.0,91.1507,91.2385,90.8959,91.1156,20111.0
2020-10-02 12:50:00,103.72,103.89,103.59,103.7,22257.0,91.1156,91.2649,91.0014,91.098,22257.0
2020-10-02 13:00:00,103.66,103.78,103.45,103.73,23115.0,91.0628,91.1683,90.8784,91.1243,23115.0
2020-10-02 13:10:00,103.76,103.91,103.62,103.8,19674.0,91.1507,91.2825,91.0277,91.1858,19674.0
2020-10-02 13:20:00,103.83,103.95,103.73,103.87,24695.0,91.2122,91.3176,91.1243,91.2473,24695.0
2020-10-02 13:30:00,103.89,103.92,103.5,103.67,14821.0,91.2649,91.2912,90.9223,91.0716,14821.0
2020-10-02 13:40:00,103.69,103.69,103.26,103.27,33591.0,91.0892,91.0892,90.7115,90.7202,33591.0
2020-10-02 13:50:00,103.34,103.52,103.25,103.45,14681.0,90.7817,90.9399,90.7027,90.8784,14681.0
2020-10-02 14:00:00,103.49,103.73,103.49,103.72,15750.0,90.9135,91.1243,90.9135,91.1156,15750.0
2020-10-02 14:10:00,103.73,103.91,103.71,103.85,21117.0,91.1243,91.2825,91.1068,91.2298,21117.0
2020-10-02 14:20:00,103.88,104.12,103.88,104.12,29560.0,91.2561,91.4669,91.2561,91.4669,29560.0
2020-10-02 14:30:00,104.13,104.22,104.05,104.09,22026.0,91.4757,91.5548,91.4055,91.4406,22026.0
2020-10-02 14:40:00,104.11,104.42,104.09,104.27,32256.0,91.4582,91.7305,91.4406,91.5987,32256.0
2020-10-02 14:50:00,104.25,104.25,103.9,104.05,23169.0,91.5811,91.5811,91.2737,91.4055,23169.0
2020-10-02 15:00:00,104.07,104.13,103.9,104.1,42959.0,91.423,91.4757,91.2737,91.4494,42959.0
2020-10-02 15:10:00,104.14,104.4,103.88,104.32,55108.0,91.4845,91.7129,91.2561,91.6426,55108.0
2020-10-02 15:20:00,104.27,104.48,104.18,104.43,39852.0,91.5987,91.7832,91.5197,91.7393,39852.0
2020-10-02 15:30:00,104.46,104.59,104.23,104.33,59778.0,91.7656,91.8798,91.5636,91.6514,59778.0
2020-10-02 15:40:00,104.32,104.41,104.06,104.19,69623.0,91.6426,91.7217,91.4142,91.5284,69623.0
2020-10-02 15:50:00,104.36,104.74,104.19,104.22,376473.0,91.6778,92.0116,91.5284,91.5548,376473.0
2020-10-05 09:30:00,105.0,105.61,104.41,104.41,44758.0,92.24,92.7759,91.7217,91.7217,44758.0
2020-10-05 09:40:00,104.36,104.46,103.92,104.02,14409.0,91.6778,91.7656,91.2912,91.3791,14409.0
2020-10-05 09:50:00,104.03,104.37,103.71,103.71,28161.0,91.3879,91.6866,91.1068,91.1068,28161.0
2020-10-05 10:00:00,103.76,103.91,103.43,103.67,28847.0,91.1507,91.2825,90.8608,91.0716,28847.0
2020-10-05 10:10:00,103.68,104.22,103.61,103.97,23029.0,91.0804,91.5548,91.0189,91.3352,23029.0
2020-10-05 10:20:00,103.96,104.06,103.86,104.01,24797.0,91.3264,91.4142,91.2385,91.3703,24797.0
2020-10-05 10:30:00,104.04,104.47,104.03,104.42,24554.0,91.3967,91.7744,91.3879,91.7305,24554.0
2020-10-05 10:40:00,104.46,104.59,104.39,104.5,29177.0,91.7656,91.8798,91.7041,91.8008,29177.0
2020-10-05 10:50:00,104.46,104.51,104.22,104.45,28126.0,91.7656,91.8095,91.5548,91.7568,28126.0
2020-10-05 11:00:00,104.42,104.69,104.35,104.35,12921.0,91.7305,91.9677,91.669,91.669,12921.0
2020-10-05 11:10:00,104.33,104.78,104.3,104.68,26488.0,91.6514,92.0467,91.6251,91.9589,26488.0
2020-10-05 11:20:00,104.68,104.97,104.65,104.65,20738.0,91.9589,92.2136,91.9325,91.9325,20738.0
2020-10-05 11:30:00,104.61,104.87,104.61,104.67,10619.0,91.8974,92.1258,91.8974,91.9501,10619.0
2020-10-05 11:40:00,104.67,104.89,104.61,104.66,24250.0,91.9501,92.1434,91.8974,91.9413,24250.0
2020-10-05 11:50:00,104.62,104.81,104.62,104.72,19111.0,91.9062,92.0731,91.9062,91.994,19111.0
2020-10-05 12:00:00,104.75,104.78,104.41,104.48,15087.0,92.0204,92.0467,91.7217,91.7832,15087.0
2020-10-05 12:10:00,104.48,104.6,104.45,104.53,21718.0,91.7832,91.8886,91.7568,91.8271,21718.0
2020-10-05 12:20:00,104.54,104.56,104.4,104.56,13450.0,91.8359,91.8535,91.7129,91.8535,13450.0
2020-10-05 12:30:00,104.56,104.59,104.37,104.5,16270.0,91.8535,91.8798,91.6866,91.8008,16270.0
2020-10-05 12:40:00,104.5,104.78,104.42,104.75,16456.0,91.8008,92.0467,91.7305,92.0204,16456.0
2020-10-05 12:50:00,104.73,104.84,104.55,104.81,25235.0,92.0028,92.0994,91.8447,92.0731,25235.0
2020-10-05 13:00:00,104.82,104.94,104.72,104.83,13451.0,92.0819,92.1873,91.994,92.0907,13451.0
2020-10-05 13:10:00,104.84,104.96,104.77,104.93,16203.0,92.0994,92.2049,92.038,92.1785,16203.0
2020-10-05 13:20:00,104.92,104.96,104.72,104.83,18479.0,92.1697,92.2049,91.994,92.0907,18479.0
2020-10-05 13:30:00,104.81,104.91,104.68,104.89,12332.0,92.0731,92.1609,91.9589,92.1434,12332.0
2020-10-05 13:40:00,104.9,104.93,104.77,104.79,10171.0,92.1522,92.1785,92.038,92.0555,10171.0
2020-10-05 13:50:00,104.79,104.91,104.78,104.79,11513.0,92.0555,92.1609,92.0467,92.0555,11513.0
2020-10-05 14:00:00,104.81,104.9,104.75,104.88,11161.0,92.0731,92.1522,92.0204,92.1346,11161.0
2020-10-05 14:10:00,104.88,104.93,104.74,104.91,29358.0,92.1346,92.1785,92.0116,92.1609,29358.0
2020-10-05 14:20:00,104.93,104.95,104.74,104.78,31205.0,92.1785,92.1961,92.0116,92.0467,31205.0
2020-10-05 14:30:00,104.78,104.84,104.69,104.77,22249.0,92.0467,92.0994,91.9677,92.038,22249.0
2020-10-05 14:40:00,104.76,104.9,104.67,104.75,25053.0,92.0292,92.1522,91.9501,92.0204,25053.0
2020-10-05 14:50:00,104.76,105.03,104.75,104.93,92669.0,92.0292,92.2664,92.0204,92.1785,92669.0
2020-10-05 15:00:00,104.93,104.95,104.79,104.88,98699.0,92.1785,92.1961,92.0555,92.1346,98699.0
2020-10-05 15:10:00,104.91,104.97,104.79,104.86,54634.0,92.1609,92.2136,92.0555,92.117,54634.0
2020-10-05 15:20:00,104.88,105.22,104.87,105.19,51237.0,92.1346,92.4333,92.1258,92.4069,51237.0
2020-10-05 15:30:00,105.21,105.49,105.01,105.35,31958.0,92.4245,92.6705,92.2488,92.5475,31958.0
2020-10-05 15:40:00,105.37,105.48,104.96,104.97,49470.0,92.565,92.6617,92.2049,92.2136,49470.0
2020-10-05 15:50:00,104.98,105.31,104.9,105.19,212505.0,92.2224,92.5123,92.1522,92.4069,212505.0
2020-10-06 09:30:00,105.28,105.49,104.05,104.05,46779.0,92.486,92.6705,91.4055,91.4055,46779.0
2020-10-06 09:40:00,104.15,104.74,103.92,104.52,42896.0,91.4933,92.0116,91.2912,91.8183,42896.0
2020-10-06 09:50:00,104.52,104.58,104.24,104.42,12210.0,91.8183,91.871,91.5724,91.7305,12210.0
2020-10-06 10:00:00,104.26,104.68,104.16,104.36,47675.0,91.5899,91.9589,91.5021,91.6778,47675.0
2020-10-06 10:10:00,104.31,104.72,104.28,104.45,32298.0,91.6339,91.994,91.6075,91.7568,32298.0
2020-10-06 10:20:00,104.48,104.63,104.31,104.45,13943.0,91.7832,91.915,91.6339,91.7568,13943.0
2020-10-06 10:30:00,104.47,104.5,104.31,104.36,11809.0,91.7744,91.8008,91.6339,91.6778,11809.0
2020-10-06 10:40:00,104.36,104.88,104.22,104.74,34216.0,91.6778,92.1346,91.5548,92.0116,34216.0
2020-10-06 10:50:00,104.78,105.17,104.73,104.99,9330.0,92.0467,92.3893,92.0028,92.2312,9330.0
2020-10-06 11:00:00,105.0,105.1,104.79,104.99,12599.0,92.24,92.3279,92.0555,92.2312,12599.0
2020-10-06 11:10:00,105.03,105.15,104.96,105.12,5476.0,92.2664,92.3718,92.2049,92.3454,5476.0
2020-10-06 11:20:00,105.15,105.29,105.05,105.27,11822.0,92.3718,92.4948,92.2839,92.4772,11822.0
2020-10-06 11:30:00,105.26,105.26,104.99,105.05,15190.0,92.4684,92.4684,92.2312,92.2839,15190.0
2020-10-06 11:40:00,105.05,105.09,104.84,104.9,17962.0,92.2839,92.3191,92.0994,92.1522,17962.0
2020-10-06 11:50:00,104.86,105.05,104.81,104.99,9460.0,92.117,92.2839,92.0731,92.2312,9460.0
2020-10-06 12:00:00,105.02,105.07,104.86,104.88,18283.0,92.2576,92.3015,92.117,92.1346,18283.0
2020-10-06 12:10:00,104.9,104.98,104.85,104.95,15229.0,92.1522,92.2224,92.1082,92.1961,15229.0
2020-10-06 12:20:00,104.95,104.98,104.62,104.65,6944.0,92.1961,92.2224,91.9062,91.9325,6944.0
2020-10-06 12:30:00,104.66,104.93,104.58,104.89,7218.0,91.9413,92.1785,91.871,92.1434,7218.0
2020-10-06 12:40:00,104.88,105.14,104.88,105.14,8852.0,92.1346,92.363,92.1346,92.363,8852.0
2020-10-06 12:50:00,105.12,105.41,105.11,105.33,22623.0,92.3454,92.6002,92.3366,92.5299,22623.0
2020-10-06 13:00:00,105.36,105.5,105.35,105.48,27974.0,92.5563,92.6792,92.5475,92.6617,27974.0
2020-10-06 13:10:00,105.48,105.67,105.43,105.55,39822.0,92.6617,92.8286,92.6177,92.7232,39822.0
2020-10-06 13:20:00,105.57,105.59,105.27,105.33,62743.0,92.7407,92.7583,92.4772,92.5299,62743.0
2020-10-06 13:30:00,105.3,105.35,105.24,105.3,6035.0,92.5035,92.5475,92.4508,92.5035,6035.0
2020-10-06 13:40:00,105.31,105.35,105.19,105.2,9343.0,92.5123,92.5475,92.4069,92.4157,9343.0
2020-10-06 13:50:00,105.2,105.2,105.06,105.07,11247.0,92.4157,92.4157,92.2927,92.3015,11247.0
2020-10-06 14:00:00,105.09,105.32,105.02,105.22,30484.0,92.3191,92.5211,92.2576,92.4333,30484.0
2020-10-06 14:10:00,105.2,105.37,105.13,105.26,25881.0,92.4157,92.565,92.3542,92.4684,25881.0
2020-10-06 14:20:00,105.26,105.33,105.17,105.18,21137.0,92.4684,92.5299,92.3893,92.3981,21137.0
2020-10-06 14:30:00,105.2,105.34,105.18,105.3,34009.0,92.4157,92.5387,92.3981,92.5035,34009.0
2020-10-06 14:40:00,105.3,105.57,104.88,104.95,27528.0,92.5035,92.7407,92.1346,92.1961,27528.0
2020-10-06 14:50:00,104.71,104.82,103.55,104.23,22492.0,91.9852,92.0819,90.9662,91.5636,22492.0
2020-10-06 15:00:00,104.15,104.33,103.87,104.21,27668.0,91.4933,91.6514,91.2473,91.546,27668.0
2020-10-06 15:10:00,104.29,104.57,104.08,104.08,30754.0,91.6163,91.8623,91.4318,91.4318,30754.0
2020-10-06 15:20:00,104.05,104.25,103.8,104.07,25624.0,91.4055,91.5811,91.1858,91.423,25624.0
2020-10-06 15:30:00,104.14,104.55,104.12,104.28,26415.0,91.4845,91.8447,91.4669,91.6075,26415.0
2020-10-06 15:40:00,104.3,104.57,104.15,104.3,61854.0,91.6251,91.8623,91.4933,91.6251,61854.0
2020-10-06 15:50:00,104.29,104.56,104.08,104.39,126724.0,91.6163,91.8535,91.4318,91.7041,126724.0
2020-10-07 09:30:00,105.09,105.45,104.58,104.58,36514.0,92.3191,92.6353,91.871,91.871,36514.0
2020-10-07 09:40:00,104.58,104.78,104.37,104.42,20318.0,91.871,92.0467,91.6866,91.7305,20318.0
2020-10-07 09:50:00,104.46,104.55,104.17,104.33,16625.0,91.7656,91.8447,91.5109,91.6514,16625.0
2020-10-07 10:00:00,104.32,104.96,104.3,104.59,33612.0,91.6426,92.2049,91.6251,91.8798,33612.0
2020-10-07 10:10:00,104.6,104.96,104.12,104.89,36489.0,91.8886,92.2049,91.4669,92.1434,36489.0
2020-10-07 10:20:00,104.89,104.95,104.38,104.65,49035.0,92.1434,92.1961,91.6953,91.9325,49035.0
2020-10-07 10:30:00,104.58,104.75,104.39,104.45,61781.0,91.871,92.0204,91.7041,91.7568,61781.0
2020-10-07 10:40:00,104.47,104.56,104.28,104.43,17397.0,91.7744,91.8535,91.6075,91.7393,17397.0
2020-10-07 10:50:00,104.43,104.47,104.13,104.16,19081.0,91.7393,91.7744,91.4757,91.5021,19081.0
2020-10-07 11:00:00,104.18,104.28,104.05,104.21,14435.0,91.5197,91.6075,91.4055,91.546,14435.0
2020-10-07 11:10:00,104.24,104.29,103.92,104.07,28574.0,91.5724,91.6163,91.2912,91.423,28574.0
2020-10-07 11:20:00,104.07,104.36,104.07,104.23,35424.0,91.423,91.6778,91.423,91.5636,35424.0
2020-10-07 11:30:00,104.31,104.48,104.19,104.48,14106.0,91.6339,91.7832,91.5284,91.7832,14106.0
2020-10-07 11:40:00,104.48,104.73,104.48,104.54,42373.0,91.7832,92.0028,91.7832,91.8359,42373.0
2020-10-07 11:50:00,104.57,104.96,104.57,104.92,10923.0,91.8623,92.2049,91.8623,92.1697,10923.0
2020-10-07 12:00:00,104.92,105.03,104.86,104.87,13685.0,92.1697,92.2664,92.117,92.1258,13685.0
2020-10-07 12:10:00,104.88,105.14,104.87,105.05,16783.0,92.1346,92.363,92.1258,92.2839,16783.0
2020-10-07 12:20:00,105.03,105.2,104.95,105.11,8160.0,92.2664,92.4157,92.1961,92.3366,8160.0
2020-10-07 12:30:00,105.19,105.27,105.1,105.23,5925.0,92.4069,92.4772,92.3279,92.4421,5925.0
2020-10-07 12:40:00,105.26,105.29,105.13,105.23,9584.0,92.4684,92.4948,92.3542,92.4421,9584.0
2020-10-07 12:50:00,105.22,105.31,105.02,105.31,11230.0,92.4333,92.5123,92.2576,92.5123,11230.0
2020-10-07 13:00:00,105.28,105.52,105.27,105.5,8613.0,92.486,92.6968,92.4772,92.6792,8613.0
2020-10-07 13:10:00,105.5,105.59,105.42,105.58,9217.0,92.6792,92.7583,92.609,92.7495,9217.0
2020-10-07 13:20:00,105.59,105.59,105.39,105.5,12263.0,92.7583,92.7583,92.5826,92.6792,12263.0
2020-10-07 13:30:00,105.53,105.68,105.5,105.65,18772.0,92.7056,92.8374,92.6792,92.811,18772.0
2020-10-07 13:40:00,105.66,105.92,105.65,105.92,27055.0,92.8198,93.0482,92.811,93.0482,27055.0
2020-10-07 13:50:00,105.94,106.07,105.92,105.93,15220.0,93.0658,93.18,93.0482,93.057,15220.0
2020-10-07 14:00:00,105.95,106.14,105.94,106.0,12351.0,93.0746,93.2415,93.0658,93.1185,12351.0
2020-10-07 14:10:00,106.04,106.17,106.01,106.05,23710.0,93.1536,93.2678,93.1273,93.1624,23710.0
2020-10-07 14:20:00,106.05,106.35,106.05,106.23,28110.0,93.1624,93.4259,93.1624,93.3205,28110.0
2020-10-07 14:30:00,106.25,106.28,106.18,106.23,11820.0,93.3381,93.3645,93.2766,93.3205,11820.0
2020-10-07 14:40:00,106.26,106.28,106.15,106.27,10931.0,93.3469,93.3645,93.2503,93.3557,10931.0
2020-10-07 14:50:00,106.24,106.38,106.22,106.34,22167.0,93.3293,93.4523,93.3117,93.4172,22167.0
2020-10-07 15:00:00,106.34,106.34,105.94,106.01,31053.0,93.4172,93.4172,93.0658,93.1273,31053.0
2020-10-07 15:10:00,106.02,106.12,105.97,105.98,35051.0,93.136,93.2239,93.0921,93.1009,35051.0
2020-10-07 15:20:00,105.99,106.18,105.87,105.87,51424.0,93.1097,93.2766,93.0043,93.0043,51424.0
2020-10-07 15:30:00,105.89,105.89,105.66,105.73,34522.0,93.0218,93.0218,92.8198,92.8813,34522.0
2020-10-07 15:40:00,105.72,105.89,105.64,105.87,50968.0,92.8725,93.0218,92.8022,93.0043,50968.0
2020-10-07 15:50:00,105.86,105.96,105.65,105.75,158599.0,92.9955,93.0833,92.811,92.8989,158599.0
2020-10-08 09:30:00,105.83,105.91,105.45,105.82,42614.0,92.9691,93.0394,92.6353,92.9604,42614.0
2020-10-08 09:40:00,105.83,106.49,105.82,106.49,13809.0,92.9691,93.5489,92.9604,93.5489,13809.0
2020-10-08 09:50:00,106.39,106.39,106.12,106.17,11740.0,93.4611,93.4611,93.2239,93.2678,11740.0
2020-10-08 10:00:00,106.24,106.25,105.78,105.85,19029.0,93.3293,93.3381,92.9252,92.9867,19029.0
2020-10-08 10:10:00,105.85,106.22,105.79,106.19,38873.0,92.9867,93.3117,92.934,93.2854,38873.0
2020-10-08 10:20:00,106.16,106.19,105.73,106.0,27910.0,93.259,93.2854,92.8813,93.1185,27910.0
2020-10-08 10:30:00,106.01,106.36,105.82,106.3,45250.0,93.1273,93.4347,92.9604,93.382,45250.0
2020-10-08 10:40:00,106.3,106.66,106.16,106.66,30139.0,93.382,93.6983,93.259,93.6983,30139.0
2020-10-08 10:50:00,106.68,106.77,106.45,106.75,20375.0,93.7158,93.7949,93.5138,93.7773,20375.0
2020-10-08 11:00:00,106.8,109.11,106.54,106.68,48562.0,93.8213,95.8505,93.5929,93.7158,48562.0
2020-10-08 11:10:00,106.6,106.67,106.38,106.53,18364.0,93.6456,93.7071,93.4523,93.5841,18364.0
2020-10-08 11:20:00,106.58,106.76,106.43,106.61,28273.0,93.628,93.7861,93.4962,93.6543,28273.0
2020-10-08 11:30:00,106.58,106.62,106.23,106.43,16063.0,93.628,93.6631,93.3205,93.4962,16063.0
2020-10-08 11:40:00,106.41,106.67,106.33,106.45,24843.0,93.4787,93.7071,93.4084,93.5138,24843.0
2020-10-08 11:50:00,106.42,106.47,106.01,106.01,15733.0,93.4874,93.5314,93.1273,93.1273,15733.0
2020-10-08 12:00:00,106.08,106.18,105.92,105.99,18006.0,93.1888,93.2766,93.0482,93.1097,18006.0
2020-10-08 12:10:00,106.01,106.17,105.9,105.93,14303.0,93.1273,93.2678,93.0306,93.057,14303.0
2020-10-08 12:20:00,106.0,106.33,105.85,106.25,15136.0,93.1185,93.4084,92.9867,93.3381,15136.0
2020-10-08 12:30:00,106.25,106.46,106.16,106.42,13764.0,93.3381,93.5226,93.259,93.4874,13764.0
2020-10-08 12:40:00,106.44,106.44,106.06,106.19,9251.0,93.505,93.505,93.1712,93.2854,9251.0
2020-10-08 12:50:00,106.22,106.4,106.14,106.39,18631.0,93.3117,93.4699,93.2415,93.4611,18631.0
2020-10-08 13:00:00,106.44,106.5,106.25,106.42,7264.0,93.505,93.5577,93.3381,93.4874,7264.0
2020-10-08 13:10:00,106.43,106.43,106.21,106.4,11853.0,93.4962,93.4962,93.303,93.4699,11853.0
2020-10-08 13:20:00,106.39,106.39,106.1,106.1,10157.0,93.4611,93.4611,93.2063,93.2063,10157.0
2020-10-08 13:30:00,106.08,106.24,106.02,106.23,12609.0,93.1888,93.3293,93.136,93.3205,12609.0
2020-10-08 13:40:00,106.22,106.25,106.09,106.16,14384.0,93.3117,93.3381,93.1975,93.259,14384.0
2020-10-08 13:50:00,106.18,106.32,106.15,106.22,13911.0,93.2766,93.3996,93.2503,93.3117,13911.0
2020-10-08 14:00:00,106.25,106.35,106.12,106.32,35522.0,93.3381,93.4259,93.2239,93.3996,35522.0
2020-10-08 14:10:00,106.29,106.3,106.0,106.27,32994.0,93.3732,93.382,93.1185,93.3557,32994.0
2020-10-08 14:20:00,106.23,106.28,106.07,106.21,26315.0,93.3205,93.3645,93.18,93.303,26315.0
2020-10-08 14:30:00,106.2,106.34,106.06,106.14,21304.0,93.2942,93.4172,93.1712,93.2415,21304.0
2020-10-08 14:40:00,106.05,106.22,106.05,106.18,9475.0,93.1624,93.3117,93.1624,93.2766,9475.0
2020-10-08 14:50:00,106.16,106.45,106.14,106.37,11617.0,93.259,93.5138,93.2415,93.4435,11617.0
2020-10-08 15:00:00,106.4,106.4,106.25,106.32,17722.0,93.4699,93.4699,93.3381,93.3996,17722.0
2020-10-08 15:10:00,106.32,106.68,106.3,106.68,29335.0,93.3996,93.7158,93.382,93.7158,29335.0
2020-10-08 15:20:00,106.68,106.68,106.48,106.55,17989.0,93.7158,93.7158,93.5401,93.6016,17989.0
2020-10-08 15:30:00,106.56,106.71,106.46,106.56,20984.0,93.6104,93.7422,93.5226,93.6104,20984.0
2020-10-08 15:40:00,106.56,106.57,106.33,106.38,39169.0,93.6104,93.6192,93.4084,93.4523,39169.0
2020-10-08 15:50:00,106.5,106.92,106.42,106.84,133814.0,93.5577,93.9267,93.4874,93.8564,133814.0
2020-10-09 09:30:00,107.35,107.95,106.91,107.09,28014.0,94.3044,94.8315,93.9179,94.076,28014.0
2020-10-09 09:40:00,106.97,106.97,106.51,106.84,9749.0,93.9706,93.9706,93.5665,93.8564,9749.0
2020-10-09 09:50:00,106.86,106.9,106.28,106.77,20155.0,93.874,93.9091,93.3645,93.7949,20155.0
2020-10-09 10:00:00,106.77,106.77,106.45,106.45,9908.0,93.7949,93.7949,93.5138,93.5138,9908.0
2020-10-09 10:10:00,106.44,106.71,106.37,106.67,9372.0,93.505,93.7422,93.4435,93.7071,9372.0
2020-10-09 10:20:00,106.62,106.75,106.51,106.63,11849.0,93.6631,93.7773,93.5665,93.6719,11849.0
2020-10-09 10:30:00,106.59,106.84,106.45,106.84,12534.0,93.6368,93.8564,93.5138,93.8564,12534.0
2020-10-09 10:40:00,106.85,106.99,106.8,106.85,5622.0,93.8652,93.9882,93.8213,93.8652,5622.0
2020-10-09 10:50:00,106.87,106.88,106.63,106.76,31091.0,93.8828,93.8915,93.6719,93.7861,31091.0
2020-10-09 11:00:00,106.82,107.08,106.82,106.99,10217.0,93.8388,94.0672,93.8388,93.9882,10217.0
2020-10-09 11:10:00,107.03,107.25,107.02,107.21,8074.0,94.0233,94.2166,94.0145,94.1814,8074.0
2020-10-09 11:20:00,107.22,107.32,107.14,107.23,11756.0,94.1902,94.2781,94.1199,94.199,11756.0
2020-10-09 11:30:00,107.27,107.32,107.17,107.28,9069.0,94.2341,94.2781,94.1463,94.2429,9069.0
2020-10-09 11:40:00,107.26,107.59,107.24,107.48,14614.0,94.2254,94.5153,94.2078,94.4186,14614.0
2020-10-09 11:50:00,107.44,107.56,107.31,107.45,8870.0,94.3835,94.4889,94.2693,94.3923,8870.0
2020-10-09 12:00:00,107.48,107.49,107.29,107.33,21350.0,94.4186,94.4274,94.2517,94.2869,21350.0
2020-10-09 12:10:00,107.33,107.37,107.19,107.23,6787.0,94.2869,94.322,94.1639,94.199,6787.0
2020-10-09 12:20:00,107.22,107.31,107.11,107.2,17370.0,94.1902,94.2693,94.0936,94.1727,17370.0
2020-10-09 12:30:00,107.2,107.34,107.19,107.32,9099.0,94.1727,94.2956,94.1639,94.2781,9099.0
2020-10-09 12:40:00,107.36,107.36,107.21,107.24,5186.0,94.3132,94.3132,94.1814,94.2078,5186.0
2020-10-09 12:50:00,107.23,107.24,106.87,106.94,8582.0,94.199,94.2078,93.8828,93.9442,8582.0
2020-10-09 13:00:00,106.96,107.03,106.8,106.96,8589.0,93.9618,94.0233,93.8213,93.9618,8589.0
2020-10-09 13:10:00,106.97,106.97,106.79,106.81,11129.0,93.9706,93.9706,93.8125,93.83,11129.0
2020-10-09 13:20:00,106.79,106.87,106.72,106.77,18110.0,93.8125,93.8828,93.751,93.7949,18110.0
2020-10-09 13:30:00,106.77,106.89,106.67,106.82,34608.0,93.7949,93.9003,93.7071,93.8388,34608.0
2020-10-09 13:40:00,106.87,106.9,106.62,106.71,8680.0,93.8828,93.9091,93.6631,93.7422,8680.0
2020-10-09 13:50:00,106.73,106.96,106.69,106.93,16706.0,93.7598,93.9618,93.7246,93.9355,16706.0
2020-10-09 14:00:00,106.9,106.96,106.76,106.77,14159.0,93.9091,93.9618,93.7861,93.7949,14159.0
2020-10-09 14:10:00,106.76,106.79,106.49,106.49,10247.0,93.7861,93.8125,93.5489,93.5489,10247.0
2020-10-09 14:20:00,106.52,106.65,106.39,106.63,14782.0,93.5753,93.6895,93.4611,93.6719,14782.0
2020-10-09 14:30:00,106.64,106.74,106.43,106.53,10759.0,93.6807,93.7686,93.4962,93.5841,10759.0
2020-10-09 14:40:00,106.52,106.71,106.51,106.66,10135.0,93.5753,93.7422,93.5665,93.6983,10135.0
2020-10-09 14:50:00,106.59,106.72,106.57,106.67,9377.0,93.6368,93.751,93.6192,93.7071,9377.0
2020-10-09 15:00:00,106.69,106.79,106.69,106.72,13941.0,93.7246,93.8125,93.7246,93.751,13941.0
2020-10-09 15:10:00,106.73,106.92,106.7,106.87,16415.0,93.7598,93.9267,93.7334,93.8828,16415.0
2020-10-09 15:20:00,106.85,106.99,106.82,106.85,21883.0,93.8652,93.9882,93.8388,93.8652,21883.0
2020-10-09 15:30:00,106.82,106.82,106.62,106.64,17177.0,93.8388,93.8388,93.6631,93.6807,17177.0
2020-10-09 15:40:00,106.67,106.8,106.6,106.65,33897.0,93.7071,93.8213,93.6456,93.6895,33897.0
2020-10-09 15:50:00,106.63,107.08,106.62,106.92,120543.0,93.6719,94.0672,93.6631,93.9267,120543.0
2020-10-12 09:30:00,107.8,107.8,106.22,106.59,41463.0,94.6997,94.6997,93.3117,93.6368,41463.0
2020-10-12 09:40:00,106.59,106.59,106.14,106.5,13615.0,93.6368,93.6368,93.2415,93.5577,13615.0
2020-10-12 09:50:00,106.6,107.04,106.46,107.04,20407.0,93.6456,94.0321,93.5226,94.0321,20407.0
2020-10-12 10:00:00,106.92,107.34,106.92,107.1,8656.0,93.9267,94.2956,93.9267,94.0848,8656.0
2020-10-12 10:10:00,107.16,107.37,107.03,107.37,6303.0,94.1375,94.322,94.0233,94.322,6303.0
2020-10-12 10:20:00,107.41,107.47,107.31,107.43,7359.0,94.3571,94.4098,94.2693,94.3747,7359.0
2020-10-12 10:30:00,107.42,107.63,107.31,107.48,10806.0,94.3659,94.5504,94.2693,94.4186,10806.0
2020-10-12 10:40:00,107.42,107.47,107.2,107.26,11795.0,94.3659,94.4098,94.1727,94.2254,11795.0
2020-10-12 10:50:00,107.29,107.44,107.28,107.3,13248.0,94.2517,94.3835,94.2429,94.2605,13248.0
2020-10-12 11:00:00,107.3,107.83,107.2,107.79,36367.0,94.2605,94.7261,94.1727,94.691,36367.0
2020-10-12 11:10:00,107.73,108.0,107.71,108.0,17552.0,94.6382,94.8754,94.6207,94.8754,17552.0
2020-10-12 11:20:00,107.97,108.23,107.97,108.21,17717.0,94.8491,95.0775,94.8491,95.0599,17717.0
2020-10-12 11:30:00,108.16,108.29,108.07,108.29,8684.0,95.016,95.1302,94.9369,95.1302,8684.0
2020-10-12 11:40:00,108.31,108.49,108.24,108.46,24291.0,95.1478,95.3059,95.0863,95.2795,24291.0
2020-10-12 11:50:00,108.39,108.5,108.25,108.44,20856.0,95.218,95.3147,95.0951,95.262,20856.0
2020-10-12 12:00:00,108.39,108.41,108.15,108.32,23363.0,95.218,95.2356,95.0072,95.1565,23363.0
2020-10-12 12:10:00,108.24,108.32,108.05,108.12,13154.0,95.0863,95.1565,94.9194,94.9808,13154.0
2020-10-12 12:20:00,108.12,108.27,108.07,108.2,10331.0,94.9808,95.1126,94.9369,95.0511,10331.0
2020-10-12 12:30:00,108.24,108.34,108.19,108.22,9162.0,95.0863,95.1741,95.0423,95.0687,9162.0
2020-10-12 12:40:00,108.22,108.24,107.99,108.07,8259.0,95.0687,95.0863,94.8666,94.9369,8259.0
2020-10-12 12:50:00,108.05,108.1,107.93,107.96,7836.0,94.9194,94.9633,94.8139,94.8403,7836.0
2020-10-12 13:00:00,107.96,107.96,107.77,107.9,7629.0,94.8403,94.8403,94.6734,94.7876,7629.0
2020-10-12 13:10:00,107.82,108.04,107.69,108.03,9403.0,94.7173,94.9106,94.6031,94.9018,9403.0
2020-10-12 13:20:00,108.05,108.18,107.97,108.18,9399.0,94.9194,95.0336,94.8491,95.0336,9399.0
2020-10-12 13:30:00,108.14,108.24,107.8,107.89,9743.0,94.9984,95.0863,94.6997,94.7788,9743.0
2020-10-12 13:40:00,107.85,108.12,107.79,108.08,9886.0,94.7437,94.9808,94.691,94.9457,9886.0
2020-10-12 13:50:00,108.14,108.33,108.11,108.27,8740.0,94.9984,95.1653,94.9721,95.1126,8740.0
2020-10-12 14:00:00,108.28,108.38,108.23,108.31,8856.0,95.1214,95.2093,95.0775,95.1478,8856.0
2020-10-12 14:10:00,108.27,108.42,108.15,108.37,15120.0,95.1126,95.2444,95.0072,95.2005,15120.0
2020-10-12 14:20:00,108.38,108.55,108.33,108.52,13515.0,95.2093,95.3586,95.1653,95.3322,13515.0
2020-10-12 14:30:00,108.52,108.62,108.42,108.49,12970.0,95.3322,95.4201,95.2444,95.3059,12970.0
2020-10-12 14:40:00,108.58,108.64,108.41,108.53,6825.0,95.3849,95.4377,95.2356,95.341,6825.0
2020-10-12 14:50:00,108.44,108.47,108.29,108.47,9896.0,95.262,95.2883,95.1302,95.2883,9896.0
2020-10-12 15:00:00,108.53,108.66,108.43,108.63,15017.0,95.341,95.4552,95.2532,95.4289,15017.0
2020-10-12 15:10:00,108.65,108.8,108.59,108.79,13173.0,95.4464,95.5782,95.3937,95.5694,13173.0
2020-10-12 15:20:00,108.81,108.86,108.71,108.76,11419.0,95.587,95.6309,95.4991,95.5431,11419.0
2020-10-12 15:30:00,108.75,108.76,108.61,108.64,18881.0,95.5343,95.5431,95.4113,95.4377,18881.0
2020-10-12 15:40:00,108.61,108.69,108.37,108.4,29729.0,95.4113,95.4816,95.2005,95.2268,29729.0
2020-10-12 15:50:00,108.35,108.56,108.2,108.29,160307.0,95.1829,95.3674,95.0511,95.1302,160307.0
2020-10-13 09:30:00,107.09,107.69,106.83,107.04,99063.0,94.076,94.6031,93.8476,94.0321,99063.0
2020-10-13 09:40:00,106.95,107.69,106.93,107.52,33358.0,93.953,94.6031,93.9355,94.4538,33358.0
2020-10-13 09:50:00,107.45,107.88,107.44,107.67,32621.0,94.3923,94.77,94.3835,94.5855,32621.0
2020-10-13 10:00:00,107.64,107.83,107.33,107.43,10397.0,94.5592,94.7261,94.2869,94.3747,10397.0
2020-10-13 10:10:00,107.36,107.6,107.24,107.27,12779.0,94.3132,94.524,94.2078,94.2341,12779.0
2020-10-13 10:20:00,107.28,107.29,106.94,107.1,18872.0,94.2429,94.2517,93.9442,94.0848,18872.0
2020-10-13 10:30:00,107.04,107.06,106.83,106.98,18849.0,94.0321,94.0497,93.8476,93.9794,18849.0
2020-10-13 10:40:00,107.01,107.05,106.78,106.87,13254.0,94.0057,94.0409,93.8037,93.8828,13254.0
2020-10-13 10:50:00,106.85,107.02,106.83,107.0,18158.0,93.8652,94.0145,93.8476,93.997,18158.0
2020-10-13 11:00:00,106.95,107.02,106.88,106.91,13547.0,93.953,94.0145,93.8915,93.9179,13547.0
2020-10-13 11:10:00,106.9,106.93,106.68,106.8,17995.0,93.9091,93.9355,93.7158,93.8213,17995.0
2020-10-13 11:20:00,106.86,106.88,106.58,106.63,20602.0,93.874,93.8915,93.628,93.6719,20602.0
2020-10-13 11:30:00,106.62,106.63,106.39,106.39,22620.0,93.6631,93.6719,93.4611,93.4611,22620.0
2020-10-13 11:40:00,106.41,106.82,106.22,106.82,14878.0,93.4787,93.8388,93.3117,93.8388,14878.0
2020-10-13 11:50:00,106.78,106.89,106.77,106.89,7043.0,93.8037,93.9003,93.7949,93.9003,7043.0
2020-10-13 12:00:00,106.86,107.01,106.82,106.99,23220.0,93.874,94.0057,93.8388,93.9882,23220.0
2020-10-13 12:10:00,106.99,107.21,106.89,107.21,25817.0,93.9882,94.1814,93.9003,94.1814,25817.0
2020-10-13 12:20:00,107.15,107.25,107.12,107.17,13287.0,94.1287,94.2166,94.1024,94.1463,13287.0
2020-10-13 12:30:00,107.18,107.2,106.94,106.95,12016.0,94.1551,94.1727,93.9442,93.953,12016.0
2020-10-13 12:40:00,107.01,107.12,106.97,107.11,5851.0,94.0057,94.1024,93.9706,94.0936,5851.0
2020-10-13 12:50:00,107.12,107.16,106.93,106.93,13183.0,94.1024,94.1375,93.9355,93.9355,13183.0
2020-10-13 13:00:00,106.92,106.97,106.84,106.9,10296.0,93.9267,93.9706,93.8564,93.9091,10296.0
2020-10-13 13:10:00,106.9,107.0,106.67,106.67,12868.0,93.9091,93.997,93.7071,93.7071,12868.0
2020-10-13 13:20:00,106.74,106.82,106.65,106.75,7732.0,93.7686,93.8388,93.6895,93.7773,7732.0
2020-10-13 13:30:00,106.71,106.73,106.49,106.55,11008.0,93.7422,93.7598,93.5489,93.6016,11008.0
2020-10-13 13:40:00,106.55,106.66,106.54,106.63,7418.0,93.6016,93.6983,93.5929,93.6719,7418.0
2020-10-13 13:50:00,106.63,106.63,106.41,106.46,8530.0,93.6719,93.6719,93.4787,93.5226,8530.0
2020-10-13 14:00:00,106.44,106.46,106.32,106.33,20447.0,93.505,93.5226,93.3996,93.4084,20447.0
2020-10-13 14:10:00,106.34,106.64,106.31,106.64,26619.0,93.4172,93.6807,93.3908,93.6807,26619.0
2020-10-13 14:20:00,106.66,106.66,106.21,106.25,14807.0,93.6983,93.6983,93.303,93.3381,14807.0
2020-10-13 14:30:00,106.18,106.37,106.09,106.33,16755.0,93.2766,93.4435,93.1975,93.4084,16755.0
2020-10-13 14:40:00,106.3,106.43,106.2,106.23,15784.0,93.382,93.4962,93.2942,93.3205,15784.0
2020-10-13 14:50:00,106.19,106.38,106.14,106.33,21422.0,93.2854,93.4523,93.2415,93.4084,21422.0
2020-10-13 15:00:00,106.3,106.41,106.18,106.2,19423.0,93.382,93.4787,93.2766,93.2942,19423.0
2020-10-13 15:10:00,106.2,106.29,106.15,106.25,16539.0,93.2942,93.3732,93.2503,93.3381,16539.0
2020-10-13 15:20:00,106.25,106.44,106.24,106.31,16522.0,93.3381,93.505,93.3293,93.3908,16522.0
2020-10-13 15:30:00,106.35,106.5,106.27,106.5,23881.0,93.4259,93.5577,93.3557,93.5577,23881.0
2020-10-13 15:40:00,106.51,106.68,106.5,106.54,36987.0,93.5665,93.7158,93.5577,93.5929,36987.0
2020-10-13 15:50:00,106.56,106.75,106.47,106.63,140304.0,93.6104,93.7773,93.5314,93.6719,140304.0
2020-10-14 09:30:00,106.05,106.47,105.71,106.08,47705.0,93.1624,93.5314,92.8637,93.1888,47705.0
2020-10-14 09:40:00,106.02,106.3,105.78,106.06,25953.0,93.136,93.382,92.9252,93.1712,25953.0
2020-10-14 09:50:00,105.94,106.3,105.91,106.07,17124.0,93.0658,93.382,93.0394,93.18,17124.0
2020-10-14 10:00:00,106.09,106.3,105.9,106.01,22147.0,93.1975,93.382,93.0306,93.1273,22147.0
2020-10-14 10:10:00,106.0,106.02,105.52,105.58,16273.0,93.1185,93.136,92.6968,92.7495,16273.0
2020-10-14 10:20:00,105.58,105.61,104.98,105.19,27080.0,92.7495,92.7759,92.2224,92.4069,27080.0
2020-10-14 10:30:00,105.18,105.46,104.89,105.35,20956.0,92.3981,92.6441,92.1434,92.5475,20956.0
2020-10-14 10:40:00,105.4,105.55,105.27,105.4,9269.0,92.5914,92.7232,92.4772,92.5914,9269.0
2020-10-14 10:50:00,105.4,105.4,104.99,105.2,14227.0,92.5914,92.5914,92.2312,92.4157,14227.0
2020-10-14 11:00:00,105.24,105.24,104.82,104.88,24391.0,92.4508,92.4508,92.0819,92.1346,24391.0
2020-10-14 11:10:00,104.8,105.0,104.67,104.84,12886.0,92.0643,92.24,91.9501,92.0994,12886.0
2020-10-14 11:20:00,104.88,104.88,104.48,104.67,26311.0,92.1346,92.1346,91.7832,91.9501,26311.0
2020-10-14 11:30:00,104.67,104.76,104.47,104.75,22654.0,91.9501,92.0292,91.7744,92.0204,22654.0
2020-10-14 11:40:00,104.78,104.82,104.49,104.54,7503.0,92.0467,92.0819,91.792,91.8359,7503.0
2020-10-14 11:50:00,104.52,104.57,104.21,104.32,17718.0,91.8183,91.8623,91.546,91.6426,17718.0
2020-10-14 12:00:00,104.29,104.78,104.22,104.62,23195.0,91.6163,92.0467,91.5548,91.9062,23195.0
2020-10-14 12:10:00,104.65,104.7,104.36,104.39,16667.0,91.9325,91.9765,91.6778,91.7041,16667.0
2020-10-14 12:20:00,104.39,104.53,104.37,104.53,16819.0,91.7041,91.8271,91.6866,91.8271,16819.0
2020-10-14 12:30:00,104.5,104.62,104.29,104.43,21305.0,91.8008,91.9062,91.6163,91.7393,21305.0
2020-10-14 12:40:00,104.43,104.56,104.4,104.47,13998.0,91.7393,91.8535,91.7129,91.7744,13998.0
2020-10-14 12:50:00,104.46,104.67,104.42,104.67,15791.0,91.7656,91.9501,91.7305,91.9501,15791.0
2020-10-14 13:00:00,104.64,104.86,104.63,104.82,14078.0,91.9238,92.117,91.915,92.0819,14078.0
2020-10-14 13:10:00,104.79,104.83,104.57,104.6,12840.0,92.0555,92.0907,91.8623,91.8886,12840.0
2020-10-14 13:20:00,104.57,104.61,104.28,104.31,19877.0,91.8623,91.8974,91.6075,91.6339,19877.0
2020-10-14 13:30:00,104.32,104.39,104.2,104.25,19636.0,91.6426,91.7041,91.5372,91.5811,19636.0
2020-10-14 13:40:00,104.25,104.27,104.1,104.16,16083.0,91.5811,91.5987,91.4494,91.5021,16083.0
2020-10-14 13:50:00,104.15,104.22,104.03,104.16,16742.0,91.4933,91.5548,91.3879,91.5021,16742.0
2020-10-14 14:00:00,104.19,104.41,104.1,104.36,13996.0,91.5284,91.7217,91.4494,91.6778,13996.0
2020-10-14 14:10:00,104.33,104.45,104.31,104.38,10663.0,91.6514,91.7568,91.6339,91.6953,10663.0
2020-10-14 14:20:00,104.36,104.4,104.19,104.26,20196.0,91.6778,91.7129,91.5284,91.5899,20196.0
2020-10-14 14:30:00,104.24,104.28,103.87,103.91,24561.0,91.5724,91.6075,91.2473,91.2825,24561.0
2020-10-14 14:40:00,103.94,104.14,103.93,104.12,17724.0,91.3088,91.4845,91.3,91.4669,17724.0
2020-10-14 14:50:00,104.14,104.19,104.05,104.05,20686.0,91.4845,91.5284,91.4055,91.4055,20686.0
2020-10-14 15:00:00,104.06,104.51,104.06,104.37,22846.0,91.4142,91.8095,91.4142,91.6866,22846.0
2020-10-14 15:10:00,104.39,104.48,104.32,104.32,21968.0,91.7041,91.7832,91.6426,91.6426,21968.0
2020-10-14 15:20:00,104.32,104.39,104.1,104.11,38064.0,91.6426,91.7041,91.4494,91.4582,38064.0
2020-10-14 15:30:00,104.08,104.28,104.05,104.08,51078.0,91.4318,91.6075,91.4055,91.4318,51078.0
2020-10-14 15:40:00,104.07,104.2,103.9,103.94,46068.0,91.423,91.5372,91.2737,91.3088,46068.0
2020-10-14 15:50:00,103.92,104.21,103.92,104.02,146804.0,91.2912,91.546,91.2912,91.3791,146804.0
2020-10-15 09:30:00,103.24,104.02,103.08,103.86,61151.0,90.6939,91.3791,90.5533,91.2385,61151.0
2020-10-15 09:40:00,103.89,104.32,103.73,104.04,14761.0,91.2649,91.6426,91.1243,91.3967,14761.0
2020-10-15 09:50:00,104.11,104.42,103.89,104.42,23957.0,91.4582,91.7305,91.2649,91.7305,23957.0
2020-10-15 10:00:00,104.45,104.81,104.43,104.57,34710.0,91.7568,92.0731,91.7393,91.8623,34710.0
2020-10-15 10:10:00,104.57,104.61,104.39,104.49,12081.0,91.8623,91.8974,91.7041,91.792,12081.0
2020-10-15 10:20:00,104.5,104.68,104.38,104.65,10540.0,91.8008,91.9589,91.6953,91.9325,10540.0
2020-10-15 10:30:00,104.68,104.75,104.47,104.55,9808.0,91.9589,92.0204,91.7744,91.8447,9808.0
2020-10-15 10:40:00,104.6,104.69,104.39,104.5,7692.0,91.8886,91.9677,91.7041,91.8008,7692.0
2020-10-15 10:50:00,104.45,104.47,104.16,104.41,28682.0,91.7568,91.7744,91.5021,91.7217,28682.0
2020-10-15 11:00:00,104.34,104.8,104.28,104.73,11102.0,91.6602,92.0643,91.6075,92.0028,11102.0
2020-10-15 11:10:00,104.74,104.95,104.64,104.85,10840.0,92.0116,92.1961,91.9238,92.1082,10840.0
2020-10-15 11:20:00,104.85,104.99,104.74,104.84,9699.0,92.1082,92.2312,92.0116,92.0994,9699.0
2020-10-15 11:30:00,104.83,104.94,104.78,104.83,5440.0,92.0907,92.1873,92.0467,92.0907,5440.0
2020-10-15 11:40:00,104.82,105.07,104.81,105.05,10476.0,92.0819,92.3015,92.0731,92.2839,10476.0
2020-10-15 11:50:00,105.11,105.39,105.01,105.24,13873.0,92.3366,92.5826,92.2488,92.4508,13873.0
2020-10-15 12:00:00,105.29,105.42,105.27,105.42,8164.0,92.4948,92.609,92.4772,92.609,8164.0
2020-10-15 12:10:00,105.36,105.42,105.28,105.32,11469.0,92.5563,92.609,92.486,92.5211,11469.0
2020-10-15 12:20:00,105.33,105.48,105.18,105.43,28811.0,92.5299,92.6617,92.3981,92.6177,28811.0
2020-10-15 12:30:00,105.4,105.45,105.11,105.25,15564.0,92.5914,92.6353,92.3366,92.4596,15564.0
2020-10-15 12:40:00,105.24,105.35,105.13,105.34,15403.0,92.4508,92.5475,92.3542,92.5387,15403.0
2020-10-15 12:50:00,105.31,105.55,105.3,105.55,8317.0,92.5123,92.7232,92.5035,92.7232,8317.0
2020-10-15 13:00:00,105.49,105.63,105.44,105.55,13497.0,92.6705,92.7934,92.6265,92.7232,13497.0
2020-10-15 13:10:00,105.56,105.9,105.53,105.73,9503.0,92.7319,93.0306,92.7056,92.8813,9503.0
2020-10-15 13:20:00,105.77,105.88,105.74,105.76,27890.0,92.9164,93.0131,92.8901,92.9076,27890.0
2020-10-15 13:30:00,105.73,105.75,105.59,105.6,10836.0,92.8813,92.8989,92.7583,92.7671,10836.0
2020-10-15 13:40:00,105.62,105.65,105.45,105.48,9575.0,92.7847,92.811,92.6353,92.6617,9575.0
2020-10-15 13:50:00,105.49,105.52,105.31,105.36,10185.0,92.6705,92.6968,92.5123,92.5563,10185.0
2020-10-15 14:00:00,105.35,105.57,105.28,105.49,17609.0,92.5475,92.7407,92.486,92.6705,17609.0
2020-10-15 14:10:00,105.49,105.56,105.43,105.5,6040.0,92.6705,92.7319,92.6177,92.6792,6040.0
2020-10-15 14:20:00,105.46,105.5,105.4,105.49,19661.0,92.6441,92.6792,92.5914,92.6705,19661.0
2020-10-15 14:30:00,105.48,105.6,105.25,105.26,11931.0,92.6617,92.7671,92.4596,92.4684,11931.0
2020-10-15 14:40:00,105.24,105.34,105.24,105.28,9794.0,92.4508,92.5387,92.4508,92.486,9794.0
2020-10-15 14:50:00,105.33,105.61,105.28,105.59,12852.0,92.5299,92.7759,92.486,92.7583,12852.0
2020-10-15 15:00:00,105.59,105.6,105.52,105.54,17224.0,92.7583,92.7671,92.6968,92.7144,17224.0
2020-10-15 15:10:00,105.53,105.55,105.38,105.45,15005.0,92.7056,92.7232,92.5738,92.6353,15005.0
2020-10-15 15:20:00,105.42,105.48,105.36,105.41,13481.0,92.609,92.6617,92.5563,92.6002,13481.0
2020-10-15 15:30:00,105.37,105.42,105.24,105.24,16186.0,92.565,92.609,92.4508,92.4508,16186.0
2020-10-15 15:40:00,105.26,105.45,105.03,105.04,24725.0,92.4684,92.6353,92.2664,92.2751,24725.0
2020-10-15 15:50:00,105.0,105.14,104.83,104.98,88594.0,92.24,92.363,92.0907,92.2224,88594.0
2020-10-16 09:30:00,104.74,105.47,104.74,105.03,213596.0,92.0116,92.6529,92.0116,92.2664,213596.0
2020-10-16 09:40:00,105.13,105.13,104.7,104.79,11853.0,92.3542,92.3542,91.9765,92.0555,11853.0
2020-10-16 09:50:00,104.8,105.49,104.8,105.22,11502.0,92.0643,92.6705,92.0643,92.4333,11502.0
2020-10-16 10:00:00,105.3,105.41,105.01,105.31,22797.0,92.5035,92.6002,92.2488,92.5123,22797.0
2020-10-16 10:10:00,105.25,105.3,105.07,105.14,11429.0,92.4596,92.5035,92.3015,92.363,11429.0
2020-10-16 10:20:00,105.12,105.18,104.8,104.94,20624.0,92.3454,92.3981,92.0643,92.1873,20624.0
2020-10-16 10:30:00,104.95,105.27,104.94,105.02,14976.0,92.1961,92.4772,92.1873,92.2576,14976.0
2020-10-16 10:40:00,104.95,105.08,104.77,104.86,15146.0,92.1961,92.3103,92.038,92.117,15146.0
2020-10-16 10:50:00,104.9,105.18,104.87,105.12,20327.0,92.1522,92.3981,92.1258,92.3454,20327.0
2020-10-16 11:00:00,105.09,105.18,105.05,105.12,22371.0,92.3191,92.3981,92.2839,92.3454,22371.0
2020-10-16 11:10:00,105.09,105.33,105.0,105.26,20952.0,92.3191,92.5299,92.24,92.4684,20952.0
2020-10-16 11:20:00,105.21,105.27,105.03,105.03,17010.0,92.4245,92.4772,92.2664,92.2664,17010.0
2020-10-16 11:30:00,105.09,105.15,104.95,105.07,10627.0,92.3191,92.3718,92.1961,92.3015,10627.0
2020-10-16 11:40:00,105.04,105.12,104.95,105.07,14120.0,92.2751,92.3454,92.1961,92.3015,14120.0
2020-10-16 11:50:00,105.05,105.18,104.95,104.99,12944.0,92.2839,92.3981,92.1961,92.2312,12944.0
2020-10-16 12:00:00,104.96,104.96,104.8,104.92,11544.0,92.2049,92.2049,92.0643,92.1697,11544.0
2020-10-16 12:10:00,104.92,104.96,104.71,104.71,14839.0,92.1697,92.2049,91.9852,91.9852,14839.0
2020-10-16 12:20:00,104.72,104.79,104.65,104.69,16327.0,91.994,92.0555,91.9325,91.9677,16327.0
2020-10-16 12:30:00,104.7,104.71,104.58,104.63,9494.0,91.9765,91.9852,91.871,91.915,9494.0
2020-10-16 12:40:00,104.62,104.65,104.48,104.55,14972.0,91.9062,91.9325,91.7832,91.8447,14972.0
2020-10-16 12:50:00,104.57,104.73,104.5,104.69,17169.0,91.8623,92.0028,91.8008,91.9677,17169.0
2020-10-16 13:00:00,104.67,104.81,104.61,104.8,9559.0,91.9501,92.0731,91.8974,92.0643,9559.0
2020-10-16 13:10:00,104.8,104.94,104.68,104.93,8109.0,92.0643,92.1873,91.9589,92.1785,8109.0
2020-10-16 13:20:00,104.92,104.96,104.66,104.8,11483.0,92.1697,92.2049,91.9413,92.0643,11483.0
2020-10-16 13:30:00,104.82,105.01,104.74,104.97,14623.0,92.0819,92.2488,92.0116,92.2136,14623.0
2020-10-16 13:40:00,104.95,105.06,104.93,105.04,14489.0,92.1961,92.2927,92.1785,92.2751,14489.0
2020-10-16 13:50:00,105.05,105.15,104.99,105.02,12235.0,92.2839,92.3718,92.2312,92.2576,12235.0
2020-10-16 14:00:00,105.04,105.11,104.84,105.0,19952.0,92.2751,92.3366,92.0994,92.24,19952.0
2020-10-16 14:10:00,105.0,105.15,104.98,105.07,14185.0,92.24,92.3718,92.2224,92.3015,14185.0
2020-10-16 14:20:00,105.07,105.11,104.99,105.09,15711.0,92.3015,92.3366,92.2312,92.3191,15711.0
2020-10-16 14:30:00,105.09,105.32,105.09,105.23,15328.0,92.3191,92.5211,92.3191,92.4421,15328.0
2020-10-16 14:40:00,105.24,105.25,104.96,104.98,18972.0,92.4508,92.4596,92.2049,92.2224,18972.0
2020-10-16 14:50:00,104.97,105.27,104.96,105.19,25999.0,92.2136,92.4772,92.2049,92.4069,25999.0
2020-10-16 15:00:00,105.2,105.24,105.1,105.12,16163.0,92.4157,92.4508,92.3279,92.3454,16163.0
2020-10-16 15:10:00,105.1,105.1,104.88,104.93,20764.0,92.3279,92.3279,92.1346,92.1785,20764.0
2020-10-16 15:20:00,104.93,104.99,104.79,104.91,29914.0,92.1785,92.2312,92.0555,92.1609,29914.0
2020-10-16 15:30:00,104.9,104.92,104.58,104.59,40889.0,92.1522,92.1697,91.871,91.8798,40889.0
2020-10-16 15:40:00,104.59,104.82,104.52,104.69,60600.0,91.8798,92.0819,91.8183,91.9677,60600.0
2020-10-16 15:50:00,104.67,104.69,104.2,104.26,154972.0,91.9501,91.9677,91.5372,91.5899,154972.0
2020-10-19 09:30:00,105.12,105.24,103.91,104.17,49368.0,92.3454,92.4508,91.2825,91.5109,49368.0
2020-10-19 09:40:00,104.17,104.3,103.9,104.08,47634.0,91.5109,91.6251,91.2737,91.4318,47634.0
2020-10-19 09:50:00,104.08,104.61,104.07,104.22,19273.0,91.4318,91.8974,91.423,91.5548,19273.0
2020-10-19 10:00:00,104.16,104.47,104.06,104.27,20939.0,91.5021,91.7744,91.4142,91.5987,20939.0
2020-10-19 10:10:00,104.27,104.38,104.08,104.37,24517.0,91.5987,91.6953,91.4318,91.6866,24517.0
2020-10-19 10:20:00,104.34,104.48,104.3,104.43,26420.0,91.6602,91.7832,91.6251,91.7393,26420.0
2020-10-19 10:30:00,104.44,104.5,104.32,104.38,34626.0,91.7481,91.8008,91.6426,91.6953,34626.0
2020-10-19 10:40:00,104.35,104.52,103.9,103.95,64498.0,91.669,91.8183,91.2737,91.3176,64498.0
2020-10-19 10:50:00,103.98,104.06,103.9,104.06,25784.0,91.344,91.4142,91.2737,91.4142,25784.0
2020-10-19 11:00:00,104.06,104.28,104.06,104.1,11074.0,91.4142,91.6075,91.4142,91.4494,11074.0
2020-10-19 11:10:00,104.13,104.31,104.13,104.23,16594.0,91.4757,91.6339,91.4757,91.5636,16594.0
2020-10-19 11:20:00,104.22,104.22,103.9,103.93,23836.0,91.5548,91.5548,91.2737,91.3,23836.0
2020-10-19 11:30:00,103.97,104.1,103.86,103.99,33110.0,91.3352,91.4494,91.2385,91.3527,33110.0
2020-10-19 11:40:00,103.95,104.1,103.9,103.98,10827.0,91.3176,91.4494,91.2737,91.344,10827.0
2020-10-19 11:50:00,103.98,104.14,103.98,104.09,9530.0,91.344,91.4845,91.344,91.4406,9530.0
2020-10-19 12:00:00,104.06,104.26,103.92,104.22,12034.0,91.4142,91.5899,91.2912,91.5548,12034.0
2020-10-19 12:10:00,104.21,104.24,104.08,104.09,13607.0,91.546,91.5724,91.4318,91.4406,13607.0
2020-10-19 12:20:00,104.12,104.18,104.08,104.13,10226.0,91.4669,91.5197,91.4318,91.4757,10226.0
2020-10-19 12:30:00,104.13,104.13,104.02,104.05,7167.0,91.4757,91.4757,91.3791,91.4055,7167.0
2020-10-19 12:40:00,104.05,104.28,104.04,104.27,25036.0,91.4055,91.6075,91.3967,91.5987,25036.0
2020-10-19 12:50:00,104.26,104.28,104.11,104.11,36708.0,91.5899,91.6075,91.4582,91.4582,36708.0
2020-10-19 13:00:00,104.1,104.1,103.98,104.03,8384.0,91.4494,91.4494,91.344,91.3879,8384.0
2020-10-19 13:10:00,104.01,104.13,104.0,104.11,10551.0,91.3703,91.4757,91.3615,91.4582,10551.0
2020-10-19 13:20:00,104.13,104.15,103.95,104.0,13398.0,91.4757,91.4933,91.3176,91.3615,13398.0
2020-10-19 13:30:00,103.96,103.96,103.8,103.8,11289.0,91.3264,91.3264,91.1858,91.1858,11289.0
2020-10-19 13:40:00,103.81,103.83,103.65,103.73,6127.0,91.1946,91.2122,91.0541,91.1243,6127.0
2020-10-19 13:50:00,103.78,103.82,103.69,103.75,10653.0,91.1683,91.2034,91.0892,91.1419,10653.0
2020-10-19 14:00:00,103.75,103.75,103.58,103.68,15412.0,91.1419,91.1419,90.9926,91.0804,15412.0
2020-10-19 14:10:00,103.69,103.88,103.63,103.82,13125.0,91.0892,91.2561,91.0365,91.2034,13125.0
2020-10-19 14:20:00,103.8,103.92,103.79,103.84,9163.0,91.1858,91.2912,91.177,91.221,9163.0
2020-10-19 14:30:00,103.83,103.83,103.51,103.55,8914.0,91.2122,91.2122,90.9311,90.9662,8914.0
2020-10-19 14:40:00,103.55,103.55,103.14,103.14,14417.0,90.9662,90.9662,90.606,90.606,14417.0
2020-10-19 14:50:00,103.14,103.29,102.98,103.09,16941.0,90.606,90.7378,90.4655,90.5621,16941.0
2020-10-19 15:00:00,103.1,103.18,102.91,103.14,24770.0,90.5709,90.6412,90.404,90.606,24770.0
2020-10-19 15:10:00,103.13,103.34,103.02,103.06,22936.0,90.5973,90.7817,90.5006,90.5358,22936.0
2020-10-19 15:20:00,103.04,103.24,102.93,103.23,32983.0,90.5182,90.6939,90.4216,90.6851,32983.0
2020-10-19 15:30:00,103.28,103.44,103.23,103.38,33936.0,90.729,90.8696,90.6851,90.8169,33936.0
2020-10-19 15:40:00,103.39,103.44,103.16,103.18,51547.0,90.8257,90.8696,90.6236,90.6412,51547.0
2020-10-19 15:50:00,103.14,103.16,102.9,103.05,134501.0,90.606,90.6236,90.3952,90.527,134501.0
2020-10-20 09:30:00,104.93,104.93,102.91,103.43,78293.0,92.1785,92.1785,90.404,90.8608,78293.0
2020-10-20 09:40:00,103.58,104.26,103.58,103.97,35912.0,90.9926,91.5899,90.9926,91.3352,35912.0
2020-10-20 09:50:00,103.95,104.36,103.69,103.91,40298.0,91.3176,91.6778,91.0892,91.2825,40298.0
2020-10-20 10:00:00,103.9,104.03,103.22,103.51,35270.0,91.2737,91.3879,90.6763,90.9311,35270.0
2020-10-20 10:10:00,103.51,104.02,103.51,103.63,21222.0,90.9311,91.3791,90.9311,91.0365,21222.0
2020-10-20 10:20:00,103.6,103.84,103.32,103.83,25446.0,91.0101,91.221,90.7642,91.2122,25446.0
2020-10-20 10:30:00,103.83,104.66,103.79,104.66,46447.0,91.2122,91.9413,91.177,91.9413,46447.0
2020-10-20 10:40:00,104.67,105.08,104.66,104.85,40807.0,91.9501,92.3103,91.9413,92.1082,40807.0
2020-10-20 10:50:00,104.84,104.96,104.53,104.56,27473.0,92.0994,92.2049,91.8271,91.8535,27473.0
2020-10-20 11:00:00,104.43,104.54,104.18,104.49,17382.0,91.7393,91.8359,91.5197,91.792,17382.0
2020-10-20 11:10:00,104.48,104.54,104.33,104.42,10184.0,91.7832,91.8359,91.6514,91.7305,10184.0
2020-10-20 11:20:00,104.41,104.66,104.32,104.52,11065.0,91.7217,91.9413,91.6426,91.8183,11065.0
2020-10-20 11:30:00,104.51,104.63,104.34,104.49,8389.0,91.8095,91.915,91.6602,91.792,8389.0
2020-10-20 11:40:00,104.55,104.77,104.55,104.59,48271.0,91.8447,92.038,91.8447,91.8798,48271.0
2020-10-20 11:50:00,104.58,104.65,104.09,104.16,49324.0,91.871,91.9325,91.4406,91.5021,49324.0
2020-10-20 12:00:00,104.2,104.38,103.83,103.83,31079.0,91.5372,91.6953,91.2122,91.2122,31079.0
2020-10-20 12:10:00,103.83,103.95,103.7,103.71,18081.0,91.2122,91.3176,91.098,91.1068,18081.0
2020-10-20 12:20:00,103.71,103.77,103.57,103.57,15470.0,91.1068,91.1595,90.9838,90.9838,15470.0
2020-10-20 12:30:00,103.56,103.96,103.56,103.74,27662.0,90.975,91.3264,90.975,91.1331,27662.0
2020-10-20 12:40:00,103.73,104.41,103.68,104.32,13266.0,91.1243,91.7217,91.0804,91.6426,13266.0
2020-10-20 12:50:00,104.36,104.36,103.85,104.07,21336.0,91.6778,91.6778,91.2298,91.423,21336.0
2020-10-20 13:00:00,104.07,104.45,104.07,104.23,10793.0,91.423,91.7568,91.423,91.5636,10793.0
2020-10-20 13:10:00,104.23,104.5,104.23,104.44,10243.0,91.5636,91.8008,91.5636,91.7481,10243.0
2020-10-20 13:20:00,104.5,104.69,104.5,104.6,26257.0,91.8008,91.9677,91.8008,91.8886,26257.0
2020-10-20 13:30:00,104.63,104.63,104.33,104.33,12537.0,91.915,91.915,91.6514,91.6514,12537.0
2020-10-20 13:40:00,104.36,104.69,104.36,104.64,14911.0,91.6778,91.9677,91.6778,91.9238,14911.0
2020-10-20 13:50:00,104.58,104.58,104.22,104.38,10214.0,91.871,91.871,91.5548,91.6953,10214.0
2020-10-20 14:00:00,104.4,104.47,104.21,104.46,25559.0,91.7129,91.7744,91.546,91.7656,25559.0
2020-10-20 14:10:00,104.42,104.66,104.42,104.64,12972.0,91.7305,91.9413,91.7305,91.9238,12972.0
2020-10-20 14:20:00,104.67,104.72,104.34,104.53,13680.0,91.9501,91.994,91.6602,91.8271,13680.0
2020-10-20 14:30:00,104.51,104.61,104.46,104.47,9753.0,91.8095,91.8974,91.7656,91.7744,9753.0
2020-10-20 14:40:00,104.53,104.53,104.28,104.48,11592.0,91.8271,91.8271,91.6075,91.7832,11592.0
2020-10-20 14:50:00,104.47,104.53,104.39,104.49,10794.0,91.7744,91.8271,91.7041,91.792,10794.0
2020-10-20 15:00:00,104.5,104.58,104.16,104.22,29522.0,91.8008,91.871,91.5021,91.5548,29522.0
2020-10-20 15:10:00,104.22,104.22,103.62,103.84,28959.0,91.5548,91.5548,91.0277,91.221,28959.0
2020-10-20 15:20:00,103.85,103.98,103.73,103.98,20571.0,91.2298,91.344,91.1243,91.344,20571.0
2020-10-20 15:30:00,103.96,103.96,103.48,103.79,22840.0,91.3264,91.3264,90.9047,91.177,22840.0
2020-10-20 15:40:00,103.86,104.15,103.83,103.97,29036.0,91.2385,91.4933,91.2122,91.3352,29036.0
2020-10-20 15:50:00,103.98,104.03,103.53,103.66,129199.0,91.344,91.3879,90.9486,91.0628,129199.0
2020-10-21 09:30:00,102.91,103.53,102.9,103.37,58759.0,90.404,90.9486,90.3952,90.8081,58759.0
2020-10-21 09:40:00,103.43,104.54,103.43,104.17,42271.0,90.8608,91.8359,90.8608,91.5109,42271.0
2020-10-21 09:50:00,104.36,104.38,103.49,103.49,19962.0,91.6778,91.6953,90.9135,90.9135,19962.0
2020-10-21 10:00:00,103.65,103.79,103.47,103.51,21870.0,91.0541,91.177,90.8959,90.9311,21870.0
2020-10-21 10:10:00,103.5,103.58,103.38,103.55,12525.0,90.9223,90.9926,90.8169,90.9662,12525.0
2020-10-21 10:20:00,103.55,103.65,103.45,103.58,16351.0,90.9662,91.0541,90.8784,90.9926,16351.0
2020-10-21 10:30:00,103.6,103.73,103.51,103.6,38101.0,91.0101,91.1243,90.9311,91.0101,38101.0
2020-10-21 10:40:00,103.59,103.83,103.51,103.78,15707.0,91.0014,91.2122,90.9311,91.1683,15707.0
2020-10-21 10:50:00,103.77,103.88,103.57,103.62,28385.0,91.1595,91.2561,90.9838,91.0277,28385.0
2020-10-21 11:00:00,103.66,103.68,103.06,103.08,14450.0,91.0628,91.0804,90.5358,90.5533,14450.0
2020-10-21 11:10:00,103.08,103.12,102.35,102.51,30406.0,90.5533,90.5885,89.912,90.0526,30406.0
2020-10-21 11:20:00,102.47,102.67,102.36,102.61,18497.0,90.0175,90.1932,89.9208,90.1404,18497.0
2020-10-21 11:30:00,102.66,102.96,102.66,102.96,21675.0,90.1844,90.4479,90.1844,90.4479,21675.0
2020-10-21 11:40:00,103.0,103.09,102.89,103.05,16766.0,90.4831,90.5621,90.3864,90.527,16766.0
2020-10-21 11:50:00,103.05,103.08,102.74,102.75,21621.0,90.527,90.5533,90.2546,90.2634,21621.0
2020-10-21 12:00:00,102.71,102.87,102.57,102.86,20073.0,90.2283,90.3688,90.1053,90.3601,20073.0
2020-10-21 12:10:00,102.9,102.95,102.69,102.82,13260.0,90.3952,90.4391,90.2107,90.3249,13260.0
2020-10-21 12:20:00,102.78,103.48,102.78,103.11,10684.0,90.2898,90.9047,90.2898,90.5797,10684.0
2020-10-21 12:30:00,103.17,103.17,102.45,102.67,14483.0,90.6324,90.6324,89.9999,90.1932,14483.0
2020-10-21 12:40:00,102.56,102.57,102.27,102.28,14944.0,90.0965,90.1053,89.8418,89.8505,14944.0
2020-10-21 12:50:00,102.29,102.65,102.29,102.56,8243.0,89.8593,90.1756,89.8593,90.0965,8243.0
2020-10-21 13:00:00,102.52,102.82,102.51,102.71,10315.0,90.0614,90.3249,90.0526,90.2283,10315.0
2020-10-21 13:10:00,102.71,103.05,102.71,102.97,5952.0,90.2283,90.527,90.2283,90.4567,5952.0
2020-10-21 13:20:00,102.95,102.98,102.73,102.91,8637.0,90.4391,90.4655,90.2459,90.404,8637.0
2020-10-21 13:30:00,102.89,103.01,102.86,102.89,7111.0,90.3864,90.4918,90.3601,90.3864,7111.0
2020-10-21 13:40:00,102.89,103.01,102.74,102.8,10047.0,90.3864,90.4918,90.2546,90.3074,10047.0
2020-10-21 13:50:00,102.82,102.96,102.64,102.68,9640.0,90.3249,90.4479,90.1668,90.2019,9640.0
2020-10-21 14:00:00,102.68,102.78,102.68,102.78,6443.0,90.2019,90.2898,90.2019,90.2898,6443.0
2020-10-21 14:10:00,102.75,102.87,102.72,102.75,5753.0,90.2634,90.3688,90.2371,90.2634,5753.0
2020-10-21 14:20:00,102.75,102.98,102.71,102.84,9510.0,90.2634,90.4655,90.2283,90.3425,9510.0
2020-10-21 14:30:00,102.8,103.03,102.8,102.86,16713.0,90.3074,90.5094,90.3074,90.3601,16713.0
2020-10-21 14:40:00,102.87,102.92,102.75,102.77,11764.0,90.3688,90.4128,90.2634,90.281,11764.0
2020-10-21 14:50:00,102.78,102.84,102.74,102.76,8207.0,90.2898,90.3425,90.2546,90.2722,8207.0
2020-10-21 15:00:00,102.76,102.81,102.57,102.63,29234.0,90.2722,90.3161,90.1053,90.158,29234.0
2020-10-21 15:10:00,102.63,102.7,102.44,102.5,12095.0,90.158,90.2195,89.9911,90.0438,12095.0
2020-10-21 15:20:00,102.47,102.75,102.46,102.74,16797.0,90.0175,90.2634,90.0087,90.2546,16797.0
2020-10-21 15:30:00,102.71,102.9,102.4,102.54,25252.0,90.2283,90.3952,89.956,90.079,25252.0
2020-10-21 15:40:00,102.53,102.56,102.34,102.4,34029.0,90.0702,90.0965,89.9033,89.956,34029.0
2020-10-21 15:50:00,102.41,102.74,102.41,102.64,142250.0,89.9647,90.2546,89.9647,90.1668,142250.0
2020-10-22 09:30:00,102.93,103.73,102.61,103.26,32871.0,90.4216,91.1243,90.1404,90.7115,32871.0
2020-10-22 09:40:00,103.23,103.54,103.21,103.45,17923.0,90.6851,90.9574,90.6675,90.8784,17923.0
2020-10-22 09:50:00,103.4,103.59,103.01,103.01,27800.0,90.8344,91.0014,90.4918,90.4918,27800.0
2020-10-22 10:00:00,103.11,103.32,103.07,103.22,28974.0,90.5797,90.7642,90.5445,90.6763,28974.0
2020-10-22 10:10:00,103.23,103.61,103.23,103.27,36297.0,90.6851,91.0189,90.6851,90.7202,36297.0
2020-10-22 10:20:00,103.23,103.28,102.93,102.99,101032.0,90.6851,90.729,90.4216,90.4743,101032.0
2020-10-22 10:30:00,102.99,103.26,102.97,103.21,25354.0,90.4743,90.7115,90.4567,90.6675,25354.0
2020-10-22 10:40:00,103.19,103.24,102.93,103.13,24602.0,90.65,90.6939,90.4216,90.5973,24602.0
2020-10-22 10:50:00,103.14,103.6,103.07,103.47,28525.0,90.606,91.0101,90.5445,90.8959,28525.0
2020-10-22 11:00:00,103.57,103.64,103.32,103.38,20421.0,90.9838,91.0453,90.7642,90.8169,20421.0
2020-10-22 11:10:00,103.37,103.83,103.36,103.63,17948.0,90.8081,91.2122,90.7993,91.0365,17948.0
2020-10-22 11:20:00,103.59,103.71,103.45,103.48,31434.0,91.0014,91.1068,90.8784,90.9047,31434.0
2020-10-22 11:30:00,103.48,103.48,103.12,103.24,18634.0,90.9047,90.9047,90.5885,90.6939,18634.0
2020-10-22 11:40:00,103.17,103.38,103.17,103.25,8724.0,90.6324,90.8169,90.6324,90.7027,8724.0
2020-10-22 11:50:00,103.36,103.36,103.01,103.01,11527.0,90.7993,90.7993,90.4918,90.4918,11527.0
2020-10-22 12:00:00,103.06,103.13,103.01,103.09,12536.0,90.5358,90.5973,90.4918,90.5621,12536.0
2020-10-22 12:10:00,103.15,103.34,103.12,103.21,10100.0,90.6148,90.7817,90.5885,90.6675,10100.0
2020-10-22 12:20:00,103.23,103.27,103.12,103.26,10126.0,90.6851,90.7202,90.5885,90.7115,10126.0
2020-10-22 12:30:00,103.25,103.25,102.9,102.9,10022.0,90.7027,90.7027,90.3952,90.3952,10022.0
2020-10-22 12:40:00,102.89,103.05,102.87,103.05,3225.0,90.3864,90.527,90.3688,90.527,3225.0
2020-10-22 12:50:00,103.0,103.13,102.96,103.01,6795.0,90.4831,90.5973,90.4479,90.4918,6795.0
2020-10-22 13:00:00,102.98,103.04,102.9,102.93,9937.0,90.4655,90.5182,90.3952,90.4216,9937.0
2020-10-22 13:10:00,102.97,103.27,102.97,103.11,14987.0,90.4567,90.7202,90.4567,90.5797,14987.0
2020-10-22 13:20:00,103.11,103.24,103.05,103.05,5175.0,90.5797,90.6939,90.527,90.527,5175.0
2020-10-22 13:30:00,103.1,103.25,103.09,103.16,9750.0,90.5709,90.7027,90.5621,90.6236,9750.0
2020-10-22 13:40:00,103.11,103.28,103.07,103.25,9314.0,90.5797,90.729,90.5445,90.7027,9314.0
2020-10-22 13:50:00,103.26,103.37,103.22,103.35,8390.0,90.7115,90.8081,90.6763,90.7905,8390.0
2020-10-22 14:00:00,103.27,103.5,103.23,103.24,10552.0,90.7202,90.9223,90.6851,90.6939,10552.0
2020-10-22 14:10:00,103.32,103.43,103.18,103.33,8918.0,90.7642,90.8608,90.6412,90.7729,8918.0
2020-10-22 14:20:00,103.31,103.34,103.12,103.17,5740.0,90.7554,90.7817,90.5885,90.6324,5740.0
2020-10-22 14:30:00,103.17,103.2,103.06,103.17,7930.0,90.6324,90.6587,90.5358,90.6324,7930.0
2020-10-22 14:40:00,103.17,103.32,103.05,103.05,12476.0,90.6324,90.7642,90.527,90.527,12476.0
2020-10-22 14:50:00,103.08,103.12,102.94,103.01,15721.0,90.5533,90.5885,90.4303,90.4918,15721.0
2020-10-22 15:00:00,103.0,103.07,102.89,102.93,10106.0,90.4831,90.5445,90.3864,90.4216,10106.0
2020-10-22 15:10:00,102.94,103.06,102.91,102.97,12312.0,90.4303,90.5358,90.404,90.4567,12312.0
2020-10-22 15:20:00,102.97,102.99,102.87,102.92,13667.0,90.4567,90.4743,90.3688,90.4128,13667.0
2020-10-22 15:30:00,102.94,103.07,102.9,103.01,17279.0,90.4303,90.5445,90.3952,90.4918,17279.0
2020-10-22 15:40:00,103.0,103.09,102.98,103.05,38582.0,90.4831,90.5621,90.4655,90.527,38582.0
2020-10-22 15:50:00,103.05,103.14,102.76,102.8,147952.0,90.527,90.606,90.2722,90.3074,147952.0
2020-10-23 09:30:00,103.72,104.12,103.72,104.06,83567.0,91.1156,91.4669,91.1156,91.4142,83567.0
2020-10-23 09:40:00,104.02,104.02,103.2,103.41,24013.0,91.3791,91.3791,90.6587,90.8432,24013.0
2020-10-23 09:50:00,103.32,103.79,103.3,103.73,34141.0,90.7642,91.177,90.7466,91.1243,34141.0
2020-10-23 10:00:00,103.73,103.73,103.5,103.53,38583.0,91.1243,91.1243,90.9223,90.9486,38583.0
2020-10-23 10:10:00,103.55,103.65,103.46,103.53,29597.0,90.9662,91.0541,90.8871,90.9486,29597.0
2020-10-23 10:20:00,103.5,103.98,103.5,103.88,20831.0,90.9223,91.344,90.9223,91.2561,20831.0
2020-10-23 10:30:00,103.91,104.06,103.84,103.87,21890.0,91.2825,91.4142,91.221,91.2473,21890.0
2020-10-23 10:40:00,103.84,103.86,103.51,103.74,17814.0,91.221,91.2385,90.9311,91.1331,17814.0
2020-10-23 10:50:00,103.77,103.91,103.65,103.81,10665.0,91.1595,91.2825,91.0541,91.1946,10665.0
2020-10-23 11:00:00,103.84,103.85,103.43,103.55,65072.0,91.221,91.2298,90.8608,90.9662,65072.0
2020-10-23 11:10:00,103.45,104.02,103.44,103.89,71330.0,90.8784,91.3791,90.8696,91.2649,71330.0
2020-10-23 11:20:00,103.92,103.92,103.53,103.73,15587.0,91.2912,91.2912,90.9486,91.1243,15587.0
2020-10-23 11:30:00,103.76,104.11,103.7,103.85,35831.0,91.1507,91.4582,91.098,91.2298,35831.0
2020-10-23 11:40:00,103.83,104.02,103.65,103.65,9375.0,91.2122,91.3791,91.0541,91.0541,9375.0
2020-10-23 11:50:00,103.61,103.78,103.55,103.71,6585.0,91.0189,91.1683,90.9662,91.1068,6585.0
2020-10-23 12:00:00,103.7,103.79,103.65,103.65,8351.0,91.098,91.177,91.0541,91.0541,8351.0
2020-10-23 12:10:00,103.63,103.64,103.43,103.48,7650.0,91.0365,91.0453,90.8608,90.9047,7650.0
2020-10-23 12:20:00,103.38,103.53,103.38,103.42,3741.0,90.8169,90.9486,90.8169,90.852,3741.0
2020-10-23 12:30:00,103.42,103.42,103.3,103.3,7307.0,90.852,90.852,90.7466,90.7466,7307.0
2020-10-23 12:40:00,103.32,103.37,103.18,103.28,10698.0,90.7642,90.8081,90.6412,90.729,10698.0
2020-10-23 12:50:00,103.24,103.32,103.06,103.06,7062.0,90.6939,90.7642,90.5358,90.5358,7062.0
2020-10-23 13:00:00,103.07,103.26,103.07,103.21,6126.0,90.5445,90.7115,90.5445,90.6675,6126.0
2020-10-23 13:10:00,103.2,103.29,103.19,103.25,6771.0,90.6587,90.7378,90.65,90.7027,6771.0
2020-10-23 13:20:00,103.23,103.54,103.19,103.47,10306.0,90.6851,90.9574,90.65,90.8959,10306.0
2020-10-23 13:30:00,103.47,103.51,103.4,103.4,16202.0,90.8959,90.9311,90.8344,90.8344,16202.0
2020-10-23 13:40:00,103.33,103.35,103.2,103.21,14972.0,90.7729,90.7905,90.6587,90.6675,14972.0
2020-10-23 13:50:00,103.24,103.24,103.06,103.1,24069.0,90.6939,90.6939,90.5358,90.5709,24069.0
2020-10-23 14:00:00,103.11,103.15,103.04,103.08,18425.0,90.5797,90.6148,90.5182,90.5533,18425.0
2020-10-23 14:10:00,103.07,103.18,103.03,103.09,20344.0,90.5445,90.6412,90.5094,90.5621,20344.0
2020-10-23 14:20:00,103.11,103.17,103.05,103.11,16661.0,90.5797,90.6324,90.527,90.5797,16661.0
2020-10-23 14:30:00,103.14,103.16,102.9,102.98,15075.0,90.606,90.6236,90.3952,90.4655,15075.0
2020-10-23 14:40:00,102.96,103.04,102.88,103.0,5380.0,90.4479,90.5182,90.3776,90.4831,5380.0
2020-10-23 14:50:00,103.01,103.02,102.89,102.99,15858.0,90.4918,90.5006,90.3864,90.4743,15858.0
2020-10-23 15:00:00,103.0,103.1,102.98,103.01,11923.0,90.4831,90.5709,90.4655,90.4918,11923.0
2020-10-23 15:10:00,103.03,103.21,103.02,103.17,21747.0,90.5094,90.6675,90.5006,90.6324,21747.0
2020-10-23 15:20:00,103.2,103.24,103.12,103.19,12724.0,90.6587,90.6939,90.5885,90.65,12724.0
2020-10-23 15:30:00,103.19,103.29,103.14,103.18,10122.0,90.65,90.7378,90.606,90.6412,10122.0
2020-10-23 15:40:00,103.23,103.38,103.2,103.35,18379.0,90.6851,90.8169,90.6587,90.7905,18379.0
2020-10-23 15:50:00,103.35,103.45,103.11,103.25,107841.0,90.7905,90.8784,90.5797,90.7027,107841.0
2020-10-26 09:30:00,101.95,102.13,101.29,101.55,38369.0,89.5607,89.7188,88.9809,89.2093,38369.0
2020-10-26 09:40:00,101.6,101.6,100.92,100.98,25420.0,89.2532,89.2532,88.6558,88.7085,25420.0
2020-10-26 09:50:00,101.0,101.3,100.87,101.24,45029.0,88.7261,88.9896,88.6119,88.9369,45029.0
2020-10-26 10:00:00,101.22,101.49,101.12,101.37,34911.0,88.9194,89.1566,88.8315,89.0511,34911.0
2020-10-26 10:10:00,101.39,101.5,101.23,101.41,32593.0,89.0687,89.1653,88.9281,89.0863,32593.0
2020-10-26 10:20:00,101.4,101.5,101.1,101.11,20673.0,89.0775,89.1653,88.8139,88.8227,20673.0
2020-10-26 10:30:00,101.1,101.22,100.88,100.99,27081.0,88.8139,88.9194,88.6207,88.7173,27081.0
2020-10-26 10:40:00,100.91,100.96,100.38,100.46,18389.0,88.647,88.691,88.1814,88.2517,18389.0
2020-10-26 10:50:00,100.42,100.69,100.38,100.47,20613.0,88.2166,88.4538,88.1814,88.2605,20613.0
2020-10-26 11:00:00,100.5,100.5,100.1,100.2,13007.0,88.2869,88.2869,87.9355,88.0233,13007.0
2020-10-26 11:10:00,100.2,100.34,99.94,99.96,31417.0,88.0233,88.1463,87.7949,87.8125,31417.0
2020-10-26 11:20:00,99.92,100.26,99.91,100.23,27741.0,87.7773,88.076,87.7686,88.0497,27741.0
2020-10-26 11:30:00,100.28,100.28,99.97,100.21,26579.0,88.0936,88.0936,87.8213,88.0321,26579.0
2020-10-26 11:40:00,100.1,100.64,100.1,100.59,31720.0,87.9355,88.4098,87.9355,88.3659,31720.0
2020-10-26 11:50:00,100.58,100.67,100.46,100.52,18303.0,88.3571,88.4362,88.2517,88.3044,18303.0
2020-10-26 12:00:00,100.54,100.6,100.45,100.48,12008.0,88.322,88.3747,88.2429,88.2693,12008.0
2020-10-26 12:10:00,100.47,100.67,100.45,100.62,34174.0,88.2605,88.4362,88.2429,88.3923,34174.0
2020-10-26 12:20:00,100.67,100.7,100.42,100.5,12005.0,88.4362,88.4626,88.2166,88.2869,12005.0
2020-10-26 12:30:00,100.47,100.48,100.22,100.25,12706.0,88.2605,88.2693,88.0409,88.0672,12706.0
2020-10-26 12:40:00,100.24,100.26,100.11,100.21,17398.0,88.0585,88.076,87.9443,88.0321,17398.0
2020-10-26 12:50:00,100.18,100.25,100.12,100.12,14725.0,88.0057,88.0672,87.953,87.953,14725.0
2020-10-26 13:00:00,100.11,100.24,100.08,100.2,11049.0,87.9443,88.0585,87.9179,88.0233,11049.0
2020-10-26 13:10:00,100.2,100.26,100.0,100.04,37643.0,88.0233,88.076,87.8476,87.8828,37643.0
2020-10-26 13:20:00,100.03,100.15,100.0,100.08,19223.0,87.874,87.9794,87.8476,87.9179,19223.0
2020-10-26 13:30:00,100.05,100.19,99.9,100.16,25781.0,87.8915,88.0145,87.7598,87.9882,25781.0
2020-10-26 13:40:00,100.19,100.3,100.16,100.3,16738.0,88.0145,88.1112,87.9882,88.1112,16738.0
2020-10-26 13:50:00,100.27,100.43,100.18,100.36,16169.0,88.0848,88.2254,88.0057,88.1639,16169.0
2020-10-26 14:00:00,100.38,100.69,100.24,100.58,19461.0,88.1814,88.4538,88.0585,88.3571,19461.0
2020-10-26 14:10:00,100.6,100.6,100.37,100.54,21389.0,88.3747,88.3747,88.1727,88.322,21389.0
2020-10-26 14:20:00,100.5,100.77,100.45,100.74,12191.0,88.2869,88.524,88.2429,88.4977,12191.0
2020-10-26 14:30:00,100.73,100.74,100.43,100.43,23922.0,88.4889,88.4977,88.2254,88.2254,23922.0
2020-10-26 14:40:00,100.48,100.57,100.27,100.37,17002.0,88.2693,88.3484,88.0848,88.1727,17002.0
2020-10-26 14:50:00,100.37,100.51,100.37,100.44,26381.0,88.1727,88.2956,88.1727,88.2342,26381.0
2020-10-26 15:00:00,100.44,100.5,100.2,100.23,15415.0,88.2342,88.2869,88.0233,88.0497,15415.0
2020-10-26 15:10:00,100.2,100.29,100.04,100.23,33430.0,88.0233,88.1024,87.8828,88.0497,33430.0
2020-10-26 15:20:00,100.27,100.4,100.26,100.31,14155.0,88.0848,88.199,88.076,88.1199,14155.0
2020-10-26 15:30:00,100.34,100.43,100.15,100.24,41011.0,88.1463,88.2254,87.9794,88.0585,41011.0
2020-10-26 15:40:00,100.26,100.38,100.0,100.02,48294.0,88.076,88.1814,87.8476,87.8652,48294.0
2020-10-26 15:50:00,100.01,100.63,99.98,100.47,227801.0,87.8564,88.4011,87.8301,88.2605,227801.0
2020-10-27 09:30:00,100.39,101.31,100.29,100.99,41568.0,88.1902,88.9984,88.1024,88.7173,41568.0
2020-10-27 09:40:00,100.97,101.01,100.4,100.44,22893.0,88.6997,88.7349,88.199,88.2342,22893.0
2020-10-27 09:50:00,100.58,101.18,100.58,101.18,17706.0,88.3571,88.8842,88.3571,88.8842,17706.0
2020-10-27 10:00:00,101.17,101.18,100.99,101.15,6080.0,88.8754,88.8842,88.7173,88.8579,6080.0
2020-10-27 10:10:00,101.05,101.09,100.67,100.95,14713.0,88.77,88.8052,88.4362,88.6822,14713.0
2020-10-27 10:20:00,100.94,100.95,100.73,100.89,17846.0,88.6734,88.6822,88.4889,88.6295,17846.0
2020-10-27 10:30:00,100.93,100.94,100.56,100.77,14108.0,88.6646,88.6734,88.3396,88.524,14108.0
2020-10-27 10:40:00,100.75,100.83,100.38,100.48,13716.0,88.5065,88.5768,88.1814,88.2693,13716.0
2020-10-27 10:50:00,100.51,100.57,100.19,100.22,34708.0,88.2956,88.3484,88.0145,88.0409,34708.0
2020-10-27 11:00:00,100.15,100.46,100.15,100.36,35607.0,87.9794,88.2517,87.9794,88.1639,35607.0
2020-10-27 11:10:00,100.42,100.66,100.35,100.48,22638.0,88.2166,88.4274,88.1551,88.2693,22638.0
2020-10-27 11:20:00,100.47,100.51,100.33,100.34,13633.0,88.2605,88.2956,88.1375,88.1463,13633.0
2020-10-27 11:30:00,100.43,100.54,100.28,100.54,18136.0,88.2254,88.322,88.0936,88.322,18136.0
2020-10-27 11:40:00,100.57,100.73,100.41,100.61,14292.0,88.3484,88.4889,88.2078,88.3835,14292.0
2020-10-27 11:50:00,100.67,101.1,100.63,101.04,20689.0,88.4362,88.8139,88.4011,88.7612,20689.0
2020-10-27 12:00:00,101.07,101.19,100.94,100.96,11783.0,88.7876,88.893,88.6734,88.691,11783.0
2020-10-27 12:10:00,100.98,101.08,100.87,101.01,14473.0,88.7085,88.7964,88.6119,88.7349,14473.0
2020-10-27 12:20:00,101.07,101.35,101.02,101.02,20333.0,88.7876,89.0336,88.7437,88.7437,20333.0
2020-10-27 12:30:00,101.06,101.15,100.81,100.91,8118.0,88.7788,88.8579,88.5592,88.647,8118.0
2020-10-27 12:40:00,100.99,101.07,100.84,100.94,12197.0,88.7173,88.7876,88.5855,88.6734,12197.0
2020-10-27 12:50:00,100.93,100.99,100.74,100.9,13489.0,88.6646,88.7173,88.4977,88.6383,13489.0
2020-10-27 13:00:00,100.84,100.92,100.69,100.69,8423.0,88.5855,88.6558,88.4538,88.4538,8423.0
2020-10-27 13:10:00,100.72,100.76,100.59,100.66,10035.0,88.4801,88.5153,88.3659,88.4274,10035.0
2020-10-27 13:20:00,100.68,100.91,100.57,100.91,25699.0,88.445,88.647,88.3484,88.647,25699.0
2020-10-27 13:30:00,100.91,101.04,100.73,100.73,24255.0,88.647,88.7612,88.4889,88.4889,24255.0
2020-10-27 13:40:00,100.77,100.83,100.6,100.66,16374.0,88.524,88.5768,88.3747,88.4274,16374.0
2020-10-27 13:50:00,100.66,100.78,100.62,100.67,16385.0,88.4274,88.5328,88.3923,88.4362,16385.0
2020-10-27 14:00:00,100.7,100.73,100.61,100.64,15381.0,88.4626,88.4889,88.3835,88.4098,15381.0
2020-10-27 14:10:00,100.62,100.7,100.21,100.21,26336.0,88.3923,88.4626,88.0321,88.0321,26336.0
2020-10-27 14:20:00,100.21,100.3,100.19,100.2,15693.0,88.0321,88.1112,88.0145,88.0233,15693.0
2020-10-27 14:30:00,100.22,100.38,100.21,100.26,18941.0,88.0409,88.1814,88.0321,88.076,18941.0
2020-10-27 14:40:00,100.27,100.3,99.99,100.12,23457.0,88.0848,88.1112,87.8388,87.953,23457.0
2020-10-27 14:50:00,100.15,100.16,99.95,99.99,25625.0,87.9794,87.9882,87.8037,87.8388,25625.0
2020-10-27 15:00:00,100.01,100.04,99.84,99.88,29501.0,87.8564,87.8828,87.7071,87.7422,29501.0
2020-10-27 15:10:00,99.94,100.1,99.92,100.04,30777.0,87.7949,87.9355,87.7773,87.8828,30777.0
2020-10-27 15:20:00,100.04,100.18,99.91,99.91,20734.0,87.8828,88.0057,87.7686,87.7686,20734.0
2020-10-27 15:30:00,99.92,99.93,99.68,99.78,100298.0,87.7773,87.7861,87.5665,87.6544,100298.0
2020-10-27 15:40:00,99.79,99.92,99.36,99.47,74362.0,87.6631,87.7773,87.2854,87.382,74362.0
2020-10-27 15:50:00,99.47,99.47,99.12,99.16,175309.0,87.382,87.382,87.0746,87.1097,175309.0
2020-10-28 09:30:00,97.44,98.32,97.2,98.28,71988.0,85.5987,86.3718,85.3879,86.3366,71988.0
2020-10-28 09:40:00,98.27,98.82,98.22,98.71,37181.0,86.3279,86.811,86.2839,86.7144,37181.0
2020-10-28 09:50:00,98.71,99.14,98.66,99.0,42392.0,86.7144,87.0921,86.6705,86.9691,42392.0
2020-10-28 10:00:00,99.0,99.0,98.18,98.58,16389.0,86.9691,86.9691,86.2488,86.6002,16389.0
2020-10-28 10:10:00,98.49,98.68,98.3,98.3,21742.0,86.5211,86.688,86.3542,86.3542,21742.0
2020-10-28 10:20:00,98.25,98.26,97.96,98.23,43102.0,86.3103,86.3191,86.0555,86.2927,43102.0
2020-10-28 10:30:00,98.2,98.64,98.13,98.47,77409.0,86.2664,86.6529,86.2049,86.5036,77409.0
2020-10-28 10:40:00,98.42,98.48,98.13,98.2,23751.0,86.4596,86.5123,86.2049,86.2664,23751.0
2020-10-28 10:50:00,98.15,98.2,97.77,98.06,33251.0,86.2224,86.2664,85.8886,86.1434,33251.0
2020-10-28 11:00:00,98.04,98.12,97.65,97.9,30847.0,86.1258,86.1961,85.7832,86.0028,30847.0
2020-10-28 11:10:00,97.86,97.95,97.56,97.87,92622.0,85.9677,86.0467,85.7041,85.9765,92622.0
2020-10-28 11:20:00,97.9,98.03,97.4,97.52,56989.0,86.0028,86.117,85.5636,85.669,56989.0
2020-10-28 11:30:00,97.53,97.73,97.34,97.72,24512.0,85.6778,85.8535,85.5109,85.8447,24512.0
2020-10-28 11:40:00,97.58,97.82,97.54,97.75,19955.0,85.7217,85.9325,85.6866,85.8711,19955.0
2020-10-28 11:50:00,97.79,98.14,97.75,97.82,20189.0,85.9062,86.2137,85.8711,85.9325,20189.0
2020-10-28 12:00:00,97.79,98.02,97.71,97.81,27588.0,85.9062,86.1082,85.8359,85.9238,27588.0
2020-10-28 12:10:00,97.84,98.07,97.71,97.93,41141.0,85.9501,86.1522,85.8359,86.0292,41141.0
2020-10-28 12:20:00,97.95,98.07,97.77,97.84,25561.0,86.0467,86.1522,85.8886,85.9501,25561.0
2020-10-28 12:30:00,97.78,97.82,97.25,97.25,29979.0,85.8974,85.9325,85.4318,85.4318,29979.0
2020-10-28 12:40:00,97.22,97.38,97.02,97.19,30212.0,85.4055,85.546,85.2298,85.3791,30212.0
2020-10-28 12:50:00,97.22,97.46,97.08,97.38,18015.0,85.4055,85.6163,85.2825,85.546,18015.0
2020-10-28 13:00:00,97.33,97.35,97.07,97.13,30455.0,85.5021,85.5197,85.2737,85.3264,30455.0
2020-10-28 13:10:00,97.08,97.15,96.87,97.1,29141.0,85.2825,85.344,85.098,85.3,29141.0
2020-10-28 13:20:00,97.12,97.4,97.03,97.37,58135.0,85.3176,85.5636,85.2385,85.5372,58135.0
2020-10-28 13:30:00,97.37,97.7,97.31,97.56,27210.0,85.5372,85.8271,85.4845,85.7041,27210.0
2020-10-28 13:40:00,97.62,97.75,97.42,97.55,35781.0,85.7568,85.8711,85.5812,85.6954,35781.0
2020-10-28 13:50:00,97.5,97.55,97.28,97.46,17087.0,85.6514,85.6954,85.4582,85.6163,17087.0
2020-10-28 14:00:00,97.41,97.41,97.05,97.06,24102.0,85.5724,85.5724,85.2561,85.2649,24102.0
2020-10-28 14:10:00,97.08,97.18,97.01,97.04,28681.0,85.2825,85.3703,85.221,85.2473,28681.0
2020-10-28 14:20:00,97.07,97.67,97.07,97.59,26210.0,85.2737,85.8008,85.2737,85.7305,26210.0
2020-10-28 14:30:00,97.55,97.65,97.28,97.31,25741.0,85.6954,85.7832,85.4582,85.4845,25741.0
2020-10-28 14:40:00,97.35,97.79,97.3,97.64,31441.0,85.5197,85.9062,85.4757,85.7744,31441.0
2020-10-28 14:50:00,97.65,97.99,97.49,97.86,34952.0,85.7832,86.0819,85.6426,85.9677,34952.0
2020-10-28 15:00:00,97.9,97.92,97.61,97.61,28474.0,86.0028,86.0204,85.7481,85.7481,28474.0
2020-10-28 15:10:00,97.58,97.79,97.54,97.71,32745.0,85.7217,85.9062,85.6866,85.8359,32745.0
2020-10-28 15:20:00,97.72,98.2,97.64,98.04,52092.0,85.8447,86.2664,85.7744,86.1258,52092.0
2020-10-28 15:30:00,98.08,98.44,98.07,98.09,49778.0,86.1609,86.4772,86.1522,86.1697,49778.0
2020-10-28 15:40:00,98.11,98.31,97.87,98.08,59576.0,86.1873,86.363,85.9765,86.1609,59576.0
2020-10-28 15:50:00,98.04,98.05,97.36,97.57,173025.0,86.1258,86.1346,85.5284,85.7129,173025.0
2020-10-29 09:30:00,96.89,97.5,96.61,97.09,51482.0,85.1156,85.6514,84.8696,85.2913,51482.0
2020-10-29 09:40:00,96.96,97.51,96.57,97.39,32578.0,85.1771,85.6602,84.8344,85.5548,32578.0
2020-10-29 09:50:00,97.42,97.57,97.16,97.36,22890.0,85.5812,85.7129,85.3527,85.5284,22890.0
2020-10-29 10:00:00,97.41,97.9,97.33,97.58,25639.0,85.5724,86.0028,85.5021,85.7217,25639.0
2020-10-29 10:10:00,97.61,98.21,97.47,98.21,14051.0,85.7481,86.2751,85.6251,86.2751,14051.0
2020-10-29 10:20:00,98.3,98.36,98.04,98.25,29745.0,86.3542,86.4069,86.1258,86.3103,29745.0
2020-10-29 10:30:00,98.27,98.76,98.19,98.67,39306.0,86.3279,86.7583,86.2576,86.6792,39306.0
2020-10-29 10:40:00,98.58,99.12,98.49,99.03,17669.0,86.6002,87.0746,86.5211,86.9955,17669.0
2020-10-29 10:50:00,99.04,99.14,98.9,98.91,12704.0,87.0043,87.0921,86.8813,86.8901,12704.0
2020-10-29 11:00:00,98.93,99.02,98.78,98.84,15674.0,86.9077,86.9867,86.7759,86.8286,15674.0
2020-10-29 11:10:00,98.87,99.22,98.87,99.16,15633.0,86.8549,87.1624,86.8549,87.1097,15633.0
2020-10-29 11:20:00,99.15,99.32,99.05,99.08,19100.0,87.1009,87.2503,87.0131,87.0394,19100.0
2020-10-29 11:30:00,99.11,99.27,98.82,99.27,30351.0,87.0658,87.2063,86.811,87.2063,30351.0
2020-10-29 11:40:00,99.26,99.31,98.91,98.95,16049.0,87.1975,87.2415,86.8901,86.9252,16049.0
2020-10-29 11:50:00,98.92,98.97,98.54,98.66,23407.0,86.8989,86.9428,86.565,86.6705,23407.0
2020-10-29 12:00:00,98.7,98.82,98.55,98.79,14261.0,86.7056,86.811,86.5738,86.7847,14261.0
2020-10-29 12:10:00,98.76,98.89,98.63,98.73,18929.0,86.7583,86.8725,86.6441,86.732,18929.0
2020-10-29 12:20:00,98.74,98.93,98.66,98.82,11120.0,86.7407,86.9077,86.6705,86.811,11120.0
2020-10-29 12:30:00,98.81,98.98,98.79,98.92,14957.0,86.8022,86.9516,86.7847,86.8989,14957.0
2020-10-29 12:40:00,98.96,98.96,98.62,98.63,18297.0,86.934,86.934,86.6353,86.6441,18297.0
2020-10-29 12:50:00,98.66,98.87,98.61,98.81,40055.0,86.6705,86.8549,86.6265,86.8022,40055.0
2020-10-29 13:00:00,98.86,98.97,98.76,98.82,65359.0,86.8462,86.9428,86.7583,86.811,65359.0
2020-10-29 13:10:00,98.83,99.03,98.74,99.02,49609.0,86.8198,86.9955,86.7407,86.9867,49609.0
2020-10-29 13:20:00,99.01,99.46,98.98,99.38,37591.0,86.9779,87.3732,86.9516,87.303,37591.0
2020-10-29 13:30:00,99.38,99.74,99.32,99.72,41067.0,87.303,87.6192,87.2503,87.6016,41067.0
2020-10-29 13:40:00,99.79,99.9,99.65,99.66,21054.0,87.6631,87.7598,87.5402,87.5489,21054.0
2020-10-29 13:50:00,99.68,99.98,99.68,99.89,20413.0,87.5665,87.8301,87.5665,87.751,20413.0
2020-10-29 14:00:00,99.95,100.37,99.91,100.32,24853.0,87.8037,88.1727,87.7686,88.1287,24853.0
2020-10-29 14:10:00,100.28,100.59,100.18,100.57,32139.0,88.0936,88.3659,88.0057,88.3484,32139.0
2020-10-29 14:20:00,100.59,100.73,100.46,100.57,39081.0,88.3659,88.4889,88.2517,88.3484,39081.0
2020-10-29 14:30:00,100.56,100.61,100.18,100.3,23679.0,88.3396,88.3835,88.0057,88.1112,23679.0
2020-10-29 14:40:00,100.33,100.53,100.12,100.12,53032.0,88.1375,88.3132,87.953,87.953,53032.0
2020-10-29 14:50:00,100.12,100.32,99.98,100.22,37023.0,87.953,88.1287,87.8301,88.0409,37023.0
2020-10-29 15:00:00,100.23,100.46,100.2,100.2,31081.0,88.0497,88.2517,88.0233,88.0233,31081.0
2020-10-29 15:10:00,100.24,100.33,99.97,100.33,38275.0,88.0585,88.1375,87.8213,88.1375,38275.0
2020-10-29 15:20:00,100.27,100.54,100.2,100.48,44509.0,88.0848,88.322,88.0233,88.2693,44509.0
2020-10-29 15:30:00,100.49,100.65,100.4,100.52,56104.0,88.2781,88.4186,88.199,88.3044,56104.0
2020-10-29 15:40:00,100.52,101.02,100.44,100.91,88219.0,88.3044,88.7437,88.2342,88.647,88219.0
2020-10-29 15:50:00,100.93,101.1,100.21,100.21,231717.0,88.6646,88.8139,88.0321,88.0321,231717.0
2020-10-30 09:30:00,99.47,100.0,99.17,99.47,35054.0,87.382,87.8476,87.1185,87.382,35054.0
2020-10-30 09:40:00,99.61,99.96,99.46,99.95,30196.0,87.505,87.8125,87.3732,87.8037,30196.0
2020-10-30 09:50:00,99.91,100.39,99.87,100.16,35619.0,87.7686,88.1902,87.7334,87.9882,35619.0
2020-10-30 10:00:00,100.14,100.35,100.04,100.18,19437.0,87.9706,88.1551,87.8828,88.0057,19437.0
2020-10-30 10:10:00,100.09,100.18,99.58,99.81,15240.0,87.9267,88.0057,87.4787,87.6807,15240.0
2020-10-30 10:20:00,99.77,99.85,99.38,99.38,47274.0,87.6456,87.7159,87.303,87.303,47274.0
2020-10-30 10:30:00,99.51,99.63,99.24,99.4,12989.0,87.4172,87.5226,87.18,87.3205,12989.0
2020-10-30 10:40:00,99.39,99.4,98.81,98.94,53809.0,87.3118,87.3205,86.8022,86.9164,53809.0
2020-10-30 10:50:00,98.98,99.27,98.92,98.98,48118.0,86.9516,87.2063,86.8989,86.9516,48118.0
2020-10-30 11:00:00,98.99,99.4,98.53,98.53,26604.0,86.9604,87.3205,86.5563,86.5563,26604.0
2020-10-30 11:10:00,98.58,99.1,98.54,98.54,40320.0,86.6002,87.057,86.565,86.565,40320.0
2020-10-30 11:20:00,98.57,98.86,98.48,98.81,34222.0,86.5914,86.8462,86.5123,86.8022,34222.0
2020-10-30 11:30:00,98.76,99.06,98.7,98.92,22545.0,86.7583,87.0219,86.7056,86.8989,22545.0
2020-10-30 11:40:00,98.91,99.16,98.85,99.03,21187.0,86.8901,87.1097,86.8374,86.9955,21187.0
2020-10-30 11:50:00,99.04,99.23,99.02,99.16,28381.0,87.0043,87.1712,86.9867,87.1097,28381.0
2020-10-30 12:00:00,99.11,99.41,99.09,99.35,22192.0,87.0658,87.3293,87.0482,87.2766,22192.0
2020-10-30 12:10:00,99.34,99.61,99.28,99.6,32915.0,87.2678,87.505,87.2151,87.4962,32915.0
2020-10-30 12:20:00,99.66,99.74,99.5,99.59,10071.0,87.5489,87.6192,87.4084,87.4874,10071.0
2020-10-30 12:30:00,99.56,99.63,99.15,99.34,23314.0,87.4611,87.5226,87.1009,87.2678,23314.0
2020-10-30 12:40:00,99.4,99.69,99.36,99.64,11788.0,87.3205,87.5753,87.2854,87.5314,11788.0
2020-10-30 12:50:00,99.61,99.66,99.2,99.2,22163.0,87.505,87.5489,87.1448,87.1448,22163.0
2020-10-30 13:00:00,99.17,99.39,98.99,99.13,17991.0,87.1185,87.3118,86.9604,87.0833,17991.0
2020-10-30 13:10:00,99.14,99.2,99.06,99.15,13253.0,87.0921,87.1448,87.0219,87.1009,13253.0
2020-10-30 13:20:00,99.09,99.15,98.97,99.12,11625.0,87.0482,87.1009,86.9428,87.0746,11625.0
2020-10-30 13:30:00,99.11,99.11,98.79,98.95,22256.0,87.0658,87.0658,86.7847,86.9252,22256.0
2020-10-30 13:40:00,98.92,99.11,98.83,99.03,17523.0,86.8989,87.0658,86.8198,86.9955,17523.0
2020-10-30 13:50:00,99.03,99.13,98.91,99.04,14996.0,86.9955,87.0833,86.8901,87.0043,14996.0
2020-10-30 14:00:00,99.03,99.35,98.98,99.23,11456.0,86.9955,87.2766,86.9516,87.1712,11456.0
2020-10-30 14:10:00,99.24,99.33,98.98,98.98,13425.0,87.18,87.259,86.9516,86.9516,13425.0
2020-10-30 14:20:00,98.98,99.13,98.57,98.61,25169.0,86.9516,87.0833,86.5914,86.6265,25169.0
2020-10-30 14:30:00,98.58,98.59,98.22,98.48,25468.0,86.6002,86.609,86.2839,86.5123,25468.0
2020-10-30 14:40:00,98.48,98.5,98.07,98.5,65487.0,86.5123,86.5299,86.1522,86.5299,65487.0
2020-10-30 14:50:00,98.49,98.5,98.2,98.29,29625.0,86.5211,86.5299,86.2664,86.3454,29625.0
2020-10-30 15:00:00,98.25,98.44,97.99,98.29,66217.0,86.3103,86.4772,86.0819,86.3454,66217.0
2020-10-30 15:10:00,98.23,98.74,98.19,98.52,35308.0,86.2927,86.7407,86.2576,86.5475,35308.0
2020-10-30 15:20:00,98.49,98.68,98.33,98.45,39746.0,86.5211,86.688,86.3806,86.486,39746.0
2020-10-30 15:30:00,98.47,98.55,98.17,98.31,33684.0,86.5036,86.5738,86.24,86.363,33684.0
2020-10-30 15:40:00,98.37,98.99,98.29,98.52,66247.0,86.4157,86.9604,86.3454,86.5475,66247.0
2020-10-30 15:50:00,98.54,99.32,98.53,99.23,177258.0,86.565,87.2503,86.5563,87.1712,177258.0
2020-11-02 09:30:00,100.72,101.64,100.52,100.67,54148.0,88.4801,89.2883,88.3044,88.4362,54148.0
2020-11-02 09:40:00,100.55,101.06,100.36,100.94,27444.0,88.3308,88.7788,88.1639,88.6734,27444.0
2020-11-02 09:50:00,100.84,101.71,100.81,101.71,25557.0,88.5855,89.3498,88.5592,89.3498,25557.0
2020-11-02 10:00:00,101.7,102.22,101.59,102.04,42866.0,89.341,89.7978,89.2444,89.6397,42866.0
2020-11-02 10:10:00,102.0,102.28,101.61,101.73,23246.0,89.6046,89.8505,89.262,89.3674,23246.0
2020-11-02 10:20:00,101.73,101.95,101.61,101.75,23230.0,89.3674,89.5607,89.262,89.385,23230.0
2020-11-02 10:30:00,101.72,101.78,101.02,101.3,28381.0,89.3586,89.4113,88.7437,88.9896,28381.0
2020-11-02 10:40:00,101.24,101.31,100.85,101.0,17440.0,88.9369,88.9984,88.5943,88.7261,17440.0
2020-11-02 10:50:00,101.03,101.12,100.57,100.62,20267.0,88.7525,88.8315,88.3484,88.3923,20267.0
2020-11-02 11:00:00,100.65,100.99,100.64,100.93,32199.0,88.4186,88.7173,88.4098,88.6646,32199.0
2020-11-02 11:10:00,100.94,101.13,100.66,101.13,26193.0,88.6734,88.8403,88.4274,88.8403,26193.0
2020-11-02 11:20:00,101.11,101.62,101.06,101.62,22806.0,88.8227,89.2708,88.7788,89.2708,22806.0
2020-11-02 11:30:00,101.61,101.74,101.41,101.41,16284.0,89.262,89.3762,89.0863,89.0863,16284.0
2020-11-02 11:40:00,101.5,101.73,101.49,101.57,10965.0,89.1653,89.3674,89.1566,89.2268,10965.0
2020-11-02 11:50:00,101.55,101.7,101.52,101.54,24619.0,89.2093,89.341,89.1829,89.2005,24619.0
2020-11-02 12:00:00,101.52,101.52,101.25,101.37,17530.0,89.1829,89.1829,88.9457,89.0511,17530.0
2020-11-02 12:10:00,101.38,101.43,101.22,101.22,11751.0,89.0599,89.1038,88.9194,88.9194,11751.0
2020-11-02 12:20:00,101.21,101.33,101.14,101.33,12523.0,88.9106,89.016,88.8491,89.016,12523.0
2020-11-02 12:30:00,101.31,101.31,100.97,100.98,10330.0,88.9984,88.9984,88.6997,88.7085,10330.0
2020-11-02 12:40:00,100.98,101.08,100.91,100.91,18222.0,88.7085,88.7964,88.647,88.647,18222.0
2020-11-02 12:50:00,100.89,101.03,100.82,100.98,21241.0,88.6295,88.7525,88.568,88.7085,21241.0
2020-11-02 13:00:00,100.97,101.02,100.68,100.73,12319.0,88.6997,88.7437,88.445,88.4889,12319.0
2020-11-02 13:10:00,100.71,100.76,100.46,100.5,18160.0,88.4713,88.5153,88.2517,88.2869,18160.0
2020-11-02 13:20:00,100.47,100.76,100.45,100.76,23951.0,88.2605,88.5153,88.2429,88.5153,23951.0
2020-11-02 13:30:00,100.69,100.89,100.5,100.5,14543.0,88.4538,88.6295,88.2869,88.2869,14543.0
2020-11-02 13:40:00,100.54,100.72,100.38,100.71,23169.0,88.322,88.4801,88.1814,88.4713,23169.0
2020-11-02 13:50:00,100.68,100.73,100.5,100.5,12418.0,88.445,88.4889,88.2869,88.2869,12418.0
2020-11-02 14:00:00,100.51,100.78,100.5,100.68,14620.0,88.2956,88.5328,88.2869,88.445,14620.0
2020-11-02 14:10:00,100.69,100.84,100.62,100.71,9876.0,88.4538,88.5855,88.3923,88.4713,9876.0
2020-11-02 14:20:00,100.7,101.14,100.69,101.14,21261.0,88.4626,88.8491,88.4538,88.8491,21261.0
2020-11-02 14:30:00,101.12,101.24,100.99,101.09,9199.0,88.8315,88.9369,88.7173,88.8052,9199.0
2020-11-02 14:40:00,101.08,101.35,100.97,101.16,15907.0,88.7964,89.0336,88.6997,88.8667,15907.0
2020-11-02 14:50:00,101.19,101.34,101.15,101.29,14611.0,88.893,89.0248,88.8579,88.9809,14611.0
2020-11-02 15:00:00,101.29,101.44,101.19,101.27,21951.0,88.9809,89.1126,88.893,88.9633,21951.0
2020-11-02 15:10:00,101.24,101.55,101.21,101.54,16600.0,88.9369,89.2093,88.9106,89.2005,16600.0
2020-11-02 15:20:00,101.55,101.7,101.49,101.49,20461.0,89.2093,89.341,89.1566,89.1566,20461.0
2020-11-02 15:30:00,101.51,101.73,101.22,101.27,23115.0,89.1741,89.3674,88.9194,88.9633,23115.0
2020-11-02 15:40:00,101.28,101.44,101.05,101.28,47276.0,88.9721,89.1126,88.77,88.9721,47276.0
2020-11-02 15:50:00,101.04,101.88,101.04,101.87,173217.0,88.7612,89.4992,88.7612,89.4904,173217.0
2020-11-03 09:30:00,102.66,103.0,102.27,102.94,43922.0,90.1844,90.4831,89.8418,90.4303,43922.0
2020-11-03 09:40:00,102.92,103.37,102.85,103.34,29788.0,90.4128,90.8081,90.3513,90.7817,29788.0
2020-11-03 09:50:00,103.29,103.44,103.02,103.11,20202.0,90.7378,90.8696,90.5006,90.5797,20202.0
2020-11-03 10:00:00,103.02,103.3,102.98,103.23,13600.0,90.5006,90.7466,90.4655,90.6851,13600.0
2020-11-03 10:10:00,103.15,103.6,103.13,103.6,23411.0,90.6148,91.0101,90.5973,91.0101,23411.0
2020-11-03 10:20:00,103.59,103.78,103.45,103.71,25985.0,91.0014,91.1683,90.8784,91.1068,25985.0
2020-11-03 10:30:00,103.56,103.6,103.04,103.3,20165.0,90.975,91.0101,90.5182,90.7466,20165.0
2020-11-03 10:40:00,103.3,103.35,102.81,103.04,19808.0,90.7466,90.7905,90.3161,90.5182,19808.0
2020-11-03 10:50:00,103.11,103.46,103.11,103.35,14710.0,90.5797,90.8871,90.5797,90.7905,14710.0
2020-11-03 11:00:00,103.31,103.76,103.31,103.64,19913.0,90.7554,91.1507,90.7554,91.0453,19913.0
2020-11-03 11:10:00,103.59,104.06,103.59,103.88,22420.0,91.0014,91.4142,91.0014,91.2561,22420.0
2020-11-03 11:20:00,103.9,104.04,103.83,103.94,17033.0,91.2737,91.3967,91.2122,91.3088,17033.0
2020-11-03 11:30:00,103.91,104.13,103.82,104.13,11697.0,91.2825,91.4757,91.2034,91.4757,11697.0
2020-11-03 11:40:00,104.18,104.24,103.92,103.97,10216.0,91.5197,91.5724,91.2912,91.3352,10216.0
2020-11-03 11:50:00,103.92,104.02,103.7,103.74,11602.0,91.2912,91.3791,91.098,91.1331,11602.0
2020-11-03 12:00:00,103.72,103.81,103.66,103.8,9681.0,91.1156,91.1946,91.0628,91.1858,9681.0
2020-11-03 12:10:00,103.8,103.84,103.64,103.77,17551.0,91.1858,91.221,91.0453,91.1595,17551.0
2020-11-03 12:20:00,103.78,103.87,103.67,103.83,10133.0,91.1683,91.2473,91.0716,91.2122,10133.0
2020-11-03 12:30:00,103.86,104.09,103.85,104.08,13372.0,91.2385,91.4406,91.2298,91.4318,13372.0
2020-11-03 12:40:00,104.1,104.18,103.83,104.02,12224.0,91.4494,91.5197,91.2122,91.3791,12224.0
2020-11-03 12:50:00,104.03,104.03,103.75,103.84,13733.0,91.3879,91.3879,91.1419,91.221,13733.0
2020-11-03 13:00:00,103.83,104.05,103.81,104.01,14329.0,91.2122,91.4055,91.1946,91.3703,14329.0
2020-11-03 13:10:00,104.07,104.13,103.96,104.09,9321.0,91.423,91.4757,91.3264,91.4406,9321.0
2020-11-03 13:20:00,104.09,104.13,103.97,103.97,16362.0,91.4406,91.4757,91.3352,91.3352,16362.0
2020-11-03 13:30:00,104.02,104.2,103.99,104.07,14420.0,91.3791,91.5372,91.3527,91.423,14420.0
2020-11-03 13:40:00,104.02,104.1,103.91,103.91,12178.0,91.3791,91.4494,91.2825,91.2825,12178.0
2020-11-03 13:50:00,103.93,104.0,103.77,103.93,12469.0,91.3,91.3615,91.1595,91.3,12469.0
2020-11-03 14:00:00,103.88,104.04,103.82,103.98,14556.0,91.2561,91.3967,91.2034,91.344,14556.0
2020-11-03 14:10:00,104.01,104.16,103.83,103.94,17617.0,91.3703,91.5021,91.2122,91.3088,17617.0
2020-11-03 14:20:00,103.87,103.97,103.82,103.97,13009.0,91.2473,91.3352,91.2034,91.3352,13009.0
2020-11-03 14:30:00,103.98,104.31,103.95,104.25,15188.0,91.344,91.6339,91.3176,91.5811,15188.0
2020-11-03 14:40:00,104.28,104.45,104.27,104.45,17031.0,91.6075,91.7568,91.5987,91.7568,17031.0
2020-11-03 14:50:00,104.41,104.42,104.23,104.32,14807.0,91.7217,91.7305,91.5636,91.6426,14807.0
2020-11-03 15:00:00,104.32,104.32,104.04,104.08,18275.0,91.6426,91.6426,91.3967,91.4318,18275.0
2020-11-03 15:10:00,104.09,104.31,104.05,104.31,25666.0,91.4406,91.6339,91.4055,91.6339,25666.0
2020-11-03 15:20:00,104.29,104.33,104.05,104.19,23727.0,91.6163,91.6514,91.4055,91.5284,23727.0
2020-11-03 15:30:00,104.21,104.53,104.17,104.45,29904.0,91.546,91.8271,91.5109,91.7568,29904.0
2020-11-03 15:40:00,104.44,104.94,104.42,104.87,53996.0,91.7481,92.1873,91.7305,92.1258,53996.0
2020-11-03 15:50:00,104.83,105.16,104.28,104.3,155406.0,92.0907,92.3806,91.6075,91.6251,155406.0
2020-11-04 09:30:00,104.8,105.48,104.29,104.54,57424.0,92.0643,92.6617,91.6163,91.8359,57424.0
2020-11-04 09:40:00,104.76,105.61,104.66,105.2,18253.0,92.0292,92.7759,91.9413,92.4157,18253.0
2020-11-04 09:50:00,105.25,105.3,104.6,105.16,22876.0,92.4596,92.5035,91.8886,92.3806,22876.0
2020-11-04 10:00:00,105.23,106.0,105.21,105.73,32490.0,92.4421,93.1185,92.4245,92.8813,32490.0
2020-11-04 10:10:00,105.81,106.05,105.55,105.92,29006.0,92.9516,93.1624,92.7232,93.0482,29006.0
2020-11-04 10:20:00,105.99,106.23,105.55,105.59,37681.0,93.1097,93.3205,92.7232,92.7583,37681.0
2020-11-04 10:30:00,105.61,105.61,105.12,105.22,19340.0,92.7759,92.7759,92.3454,92.4333,19340.0
2020-11-04 10:40:00,105.16,105.55,105.15,105.54,28877.0,92.3806,92.7232,92.3718,92.7144,28877.0
2020-11-04 10:50:00,105.55,106.08,105.54,106.01,32147.0,92.7232,93.1888,92.7144,93.1273,32147.0
2020-11-04 11:00:00,106.06,106.23,105.86,105.87,22456.0,93.1712,93.3205,92.9955,93.0043,22456.0
2020-11-04 11:10:00,105.89,106.19,105.79,106.11,26587.0,93.0218,93.2854,92.934,93.2151,26587.0
2020-11-04 11:20:00,106.1,106.43,106.04,106.35,26822.0,93.2063,93.4962,93.1536,93.4259,26822.0
2020-11-04 11:30:00,106.37,106.87,106.36,106.44,17668.0,93.4435,93.8828,93.4347,93.505,17668.0
2020-11-04 11:40:00,106.53,106.71,106.46,106.5,17225.0,93.5841,93.7422,93.5226,93.5577,17225.0
2020-11-04 11:50:00,106.52,106.95,106.38,106.84,21574.0,93.5753,93.953,93.4523,93.8564,21574.0
2020-11-04 12:00:00,106.83,107.04,106.77,106.91,21390.0,93.8476,94.0321,93.7949,93.9179,21390.0
2020-11-04 12:10:00,106.91,107.28,106.88,107.2,21587.0,93.9179,94.2429,93.8915,94.1727,21587.0
2020-11-04 12:20:00,107.28,107.63,107.21,107.38,26128.0,94.2429,94.5504,94.1814,94.3308,26128.0
2020-11-04 12:30:00,107.38,107.46,107.11,107.13,18473.0,94.3308,94.4011,94.0936,94.1112,18473.0
2020-11-04 12:40:00,107.17,107.39,107.15,107.33,25361.0,94.1463,94.3396,94.1287,94.2869,25361.0
2020-11-04 12:50:00,107.34,107.4,107.03,107.04,18210.0,94.2956,94.3483,94.0233,94.0321,18210.0
2020-11-04 13:00:00,107.06,107.15,107.0,107.04,19472.0,94.0497,94.1287,93.997,94.0321,19472.0
2020-11-04 13:10:00,107.08,107.27,106.99,107.08,19748.0,94.0672,94.2341,93.9882,94.0672,19748.0
2020-11-04 13:20:00,107.04,107.28,107.03,107.19,18121.0,94.0321,94.2429,94.0233,94.1639,18121.0
2020-11-04 13:30:00,107.19,107.4,107.19,107.26,21118.0,94.1639,94.3483,94.1639,94.2254,21118.0
2020-11-04 13:40:00,107.29,107.32,106.94,106.94,24537.0,94.2517,94.2781,93.9442,93.9442,24537.0
2020-11-04 13:50:00,107.02,107.28,106.93,107.06,17048.0,94.0145,94.2429,93.9355,94.0497,17048.0
2020-11-04 14:00:00,107.03,107.23,107.02,107.16,25466.0,94.0233,94.199,94.0145,94.1375,25466.0
2020-11-04 14:10:00,107.14,107.21,106.91,107.1,17349.0,94.1199,94.1814,93.9179,94.0848,17349.0
2020-11-04 14:20:00,107.14,107.22,106.96,107.02,20736.0,94.1199,94.1902,93.9618,94.0145,20736.0
2020-11-04 14:30:00,107.06,107.21,107.05,107.1,16296.0,94.0497,94.1814,94.0409,94.0848,16296.0
2020-11-04 14:40:00,107.08,107.08,106.9,106.99,18540.0,94.0672,94.0672,93.9091,93.9882,18540.0
2020-11-04 14:50:00,107.03,107.11,106.91,106.97,16969.0,94.0233,94.0936,93.9179,93.9706,16969.0
2020-11-04 15:00:00,107.02,107.03,106.38,106.58,25327.0,94.0145,94.0233,93.4523,93.628,25327.0
2020-11-04 15:10:00,106.55,106.58,106.4,106.5,17704.0,93.6016,93.628,93.4699,93.5577,17704.0
2020-11-04 15:20:00,106.48,106.64,106.28,106.34,24824.0,93.5401,93.6807,93.3645,93.4172,24824.0
2020-11-04 15:30:00,106.32,106.35,106.02,106.03,41176.0,93.3996,93.4259,93.136,93.1448,41176.0
2020-11-04 15:40:00,106.01,106.16,105.82,105.83,39731.0,93.1273,93.259,92.9604,92.9691,39731.0
2020-11-04 15:50:00,105.83,106.07,105.6,105.82,163667.0,92.9691,93.18,92.7671,92.9604,163667.0
2020-11-05 09:30:00,106.7,106.88,106.1,106.58,43413.0,93.7334,93.8915,93.2063,93.628,43413.0
2020-11-05 09:40:00,106.66,106.75,106.15,106.15,30742.0,93.6983,93.7773,93.2503,93.2503,30742.0
2020-11-05 09:50:00,106.16,106.53,105.69,105.74,22666.0,93.259,93.5841,92.8462,92.8901,22666.0
2020-11-05 10:00:00,105.79,105.99,105.48,105.74,28938.0,92.934,93.1097,92.6617,92.8901,28938.0
2020-11-05 10:10:00,105.81,106.63,105.57,106.62,22681.0,92.9516,93.6719,92.7407,93.6631,22681.0
2020-11-05 10:20:00,106.58,106.87,106.58,106.82,25318.0,93.628,93.8828,93.628,93.8388,25318.0
2020-11-05 10:30:00,106.76,106.76,106.36,106.46,21917.0,93.7861,93.7861,93.4347,93.5226,21917.0
2020-11-05 10:40:00,106.46,106.53,106.22,106.48,10957.0,93.5226,93.5841,93.3117,93.5401,10957.0
2020-11-05 10:50:00,106.5,106.61,106.26,106.26,15968.0,93.5577,93.6543,93.3469,93.3469,15968.0
2020-11-05 11:00:00,106.29,106.32,106.0,106.09,14747.0,93.3732,93.3996,93.1185,93.1975,14747.0
2020-11-05 11:10:00,106.14,106.47,105.95,106.29,12599.0,93.2415,93.5314,93.0746,93.3732,12599.0
2020-11-05 11:20:00,106.28,106.3,105.76,105.76,27265.0,93.3645,93.382,92.9076,92.9076,27265.0
2020-11-05 11:30:00,105.82,105.95,105.66,105.8,29164.0,92.9604,93.0746,92.8198,92.9428,29164.0
2020-11-05 11:40:00,105.79,106.04,105.79,105.91,28237.0,92.934,93.1536,92.934,93.0394,28237.0
2020-11-05 11:50:00,105.93,106.07,105.81,105.84,26876.0,93.057,93.18,92.9516,92.9779,26876.0
2020-11-05 12:00:00,105.81,106.1,105.72,106.06,15084.0,92.9516,93.2063,92.8725,93.1712,15084.0
2020-11-05 12:10:00,106.07,106.08,105.36,105.45,15939.0,93.18,93.1888,92.5563,92.6353,15939.0
2020-11-05 12:20:00,105.52,105.52,105.29,105.43,8432.0,92.6968,92.6968,92.4948,92.6177,8432.0
2020-11-05 12:30:00,105.46,105.61,105.39,105.59,11350.0,92.6441,92.7759,92.5826,92.7583,11350.0
2020-11-05 12:40:00,105.58,105.74,105.51,105.72,8806.0,92.7495,92.8901,92.688,92.8725,8806.0
2020-11-05 12:50:00,105.73,106.03,105.72,105.91,11477.0,92.8813,93.1448,92.8725,93.0394,11477.0
2020-11-05 13:00:00,106.0,106.26,105.98,106.2,12506.0,93.1185,93.3469,93.1009,93.2942,12506.0
2020-11-05 13:10:00,106.25,106.34,106.14,106.22,6844.0,93.3381,93.4172,93.2415,93.3117,6844.0
2020-11-05 13:20:00,106.17,106.23,106.04,106.11,7808.0,93.2678,93.3205,93.1536,93.2151,7808.0
2020-11-05 13:30:00,106.13,106.24,106.1,106.23,12968.0,93.2327,93.3293,93.2063,93.3205,12968.0
2020-11-05 13:40:00,106.25,106.39,106.22,106.3,10787.0,93.3381,93.4611,93.3117,93.382,10787.0
2020-11-05 13:50:00,106.27,106.27,106.12,106.12,11243.0,93.3557,93.3557,93.2239,93.2239,11243.0
2020-11-05 14:00:00,106.18,106.3,106.09,106.2,17698.0,93.2766,93.382,93.1975,93.2942,17698.0
2020-11-05 14:10:00,106.17,106.17,106.0,106.06,13141.0,93.2678,93.2678,93.1185,93.1712,13141.0
2020-11-05 14:20:00,106.03,106.22,106.03,106.14,8435.0,93.1448,93.3117,93.1448,93.2415,8435.0
2020-11-05 14:30:00,106.16,106.27,106.0,106.05,19382.0,93.259,93.3557,93.1185,93.1624,19382.0
2020-11-05 14:40:00,106.07,106.28,106.04,106.14,16879.0,93.18,93.3645,93.1536,93.2415,16879.0
2020-11-05 14:50:00,106.1,106.37,106.05,106.28,19595.0,93.2063,93.4435,93.1624,93.3645,19595.0
2020-11-05 15:00:00,106.28,106.41,106.23,106.28,17323.0,93.3645,93.4787,93.3205,93.3645,17323.0
2020-11-05 15:10:00,106.31,106.41,106.14,106.19,26576.0,93.3908,93.4787,93.2415,93.2854,26576.0
2020-11-05 15:20:00,106.16,106.4,106.15,106.28,20835.0,93.259,93.4699,93.2503,93.3645,20835.0
2020-11-05 15:30:00,106.25,106.29,105.98,105.99,58421.0,93.3381,93.3732,93.1009,93.1097,58421.0
2020-11-05 15:40:00,105.96,106.07,105.9,105.97,47805.0,93.0833,93.18,93.0306,93.0921,47805.0
2020-11-05 15:50:00,105.94,106.2,105.76,105.81,121315.0,93.0658,93.2942,92.9076,92.9516,121315.0
2020-11-06 09:30:00,105.76,105.88,105.0,105.38,91884.0,92.9076,93.0131,92.24,92.5738,91884.0
2020-11-06 09:40:00,105.33,105.94,105.33,105.82,26202.0,92.5299,93.0658,92.5299,92.9604,26202.0
2020-11-06 09:50:00,105.82,105.93,105.62,105.87,38623.0,92.9604,93.057,92.7847,93.0043,38623.0
2020-11-06 10:00:00,105.9,106.4,105.87,106.28,28482.0,93.0306,93.4699,93.0043,93.3645,28482.0
2020-11-06 10:10:00,106.34,106.35,105.95,105.95,18752.0,93.4172,93.4259,93.0746,93.0746,18752.0
2020-11-06 10:20:00,106.05,106.06,105.79,106.0,34841.0,93.1624,93.1712,92.934,93.1185,34841.0
2020-11-06 10:30:00,106.06,106.08,105.47,105.53,22773.0,93.1712,93.1888,92.6529,92.7056,22773.0
2020-11-06 10:40:00,105.56,105.64,105.3,105.48,40646.0,92.7319,92.8022,92.5035,92.6617,40646.0
2020-11-06 10:50:00,105.46,105.78,105.23,105.23,19506.0,92.6441,92.9252,92.4421,92.4421,19506.0
2020-11-06 11:00:00,105.31,105.72,105.25,105.71,36674.0,92.5123,92.8725,92.4596,92.8637,36674.0
2020-11-06 11:10:00,105.69,105.76,105.43,105.51,47775.0,92.8462,92.9076,92.6177,92.688,47775.0
2020-11-06 11:20:00,105.49,105.51,105.1,105.3,20512.0,92.6705,92.688,92.3279,92.5035,20512.0
2020-11-06 11:30:00,105.3,105.66,105.24,105.52,8722.0,92.5035,92.8198,92.4508,92.6968,8722.0
2020-11-06 11:40:00,105.52,105.56,105.3,105.45,12350.0,92.6968,92.7319,92.5035,92.6353,12350.0
2020-11-06 11:50:00,105.43,105.49,105.19,105.47,18061.0,92.6177,92.6705,92.4069,92.6529,18061.0
2020-11-06 12:00:00,105.52,105.59,105.36,105.36,12744.0,92.6968,92.7583,92.5563,92.5563,12744.0
2020-11-06 12:10:00,105.42,105.52,105.29,105.42,10466.0,92.609,92.6968,92.4948,92.609,10466.0
2020-11-06 12:20:00,105.47,105.61,105.36,105.43,9970.0,92.6529,92.7759,92.5563,92.6177,9970.0
2020-11-06 12:30:00,105.45,105.47,105.11,105.16,14788.0,92.6353,92.6529,92.3366,92.3806,14788.0
2020-11-06 12:40:00,105.11,105.31,105.0,105.18,15347.0,92.3366,92.5123,92.24,92.3981,15347.0
2020-11-06 12:50:00,105.18,105.23,104.96,105.09,16429.0,92.3981,92.4421,92.2049,92.3191,16429.0
2020-11-06 13:00:00,105.13,105.2,105.02,105.14,14231.0,92.3542,92.4157,92.2576,92.363,14231.0
2020-11-06 13:10:00,105.14,105.2,104.98,105.07,10360.0,92.363,92.4157,92.2224,92.3015,10360.0
2020-11-06 13:20:00,105.13,105.19,105.02,105.16,14742.0,92.3542,92.4069,92.2576,92.3806,14742.0
2020-11-06 13:30:00,105.17,105.35,105.07,105.27,13948.0,92.3893,92.5475,92.3015,92.4772,13948.0
2020-11-06 13:40:00,105.24,105.31,105.12,105.18,17398.0,92.4508,92.5123,92.3454,92.3981,17398.0
2020-11-06 13:50:00,105.19,105.22,105.08,105.09,12634.0,92.4069,92.4333,92.3103,92.3191,12634.0
2020-11-06 14:00:00,105.11,105.17,105.06,105.09,27925.0,92.3366,92.3893,92.2927,92.3191,27925.0
2020-11-06 14:10:00,105.09,105.1,104.91,105.01,19814.0,92.3191,92.3279,92.1609,92.2488,19814.0
2020-11-06 14:20:00,105.05,105.19,105.02,105.04,20626.0,92.2839,92.4069,92.2576,92.2751,20626.0
2020-11-06 14:30:00,105.07,105.18,104.84,104.95,15206.0,92.3015,92.3981,92.0994,92.1961,15206.0
2020-11-06 14:40:00,104.95,104.99,104.73,104.78,12071.0,92.1961,92.2312,92.0028,92.0467,12071.0
2020-11-06 14:50:00,104.73,104.78,104.64,104.69,13412.0,92.0028,92.0467,91.9238,91.9677,13412.0
2020-11-06 15:00:00,104.69,104.71,104.5,104.65,12937.0,91.9677,91.9852,91.8008,91.9325,12937.0
2020-11-06 15:10:00,104.59,104.74,104.53,104.68,29064.0,91.8798,92.0116,91.8271,91.9589,29064.0
2020-11-06 15:20:00,104.69,104.85,104.57,104.73,36970.0,91.9677,92.1082,91.8623,92.0028,36970.0
2020-11-06 15:30:00,104.73,104.93,104.67,104.89,43715.0,92.0028,92.1785,91.9501,92.1434,43715.0
2020-11-06 15:40:00,104.87,105.35,104.87,105.32,42172.0,92.1258,92.5475,92.1258,92.5211,42172.0
2020-11-06 15:50:00,105.33,105.4,104.64,104.85,159822.0,92.5299,92.5914,91.9238,92.1082,159822.0
2020-11-09 09:30:00,111.56,112.37,110.34,110.81,181158.0,98.0028,98.7144,96.9311,97.3439,181158.0
2020-11-09 09:40:00,110.81,111.0,109.31,110.28,199500.0,97.3439,97.5109,96.0262,96.8784,199500.0
2020-11-09 09:50:00,110.32,110.35,109.26,109.57,109235.0,96.9135,96.9399,95.9823,96.2546,109235.0
2020-11-09 10:00:00,109.58,110.45,108.88,109.04,108385.0,96.2634,97.0277,95.6485,95.789,108385.0
2020-11-09 10:10:00,109.05,109.27,106.71,106.8,147452.0,95.7978,95.9911,93.7422,93.8213,147452.0
2020-11-09 10:20:00,106.83,106.9,103.75,104.19,344694.0,93.8476,93.9091,91.1419,91.5284,344694.0
2020-11-09 10:30:00,104.22,104.38,103.09,103.12,279870.0,91.5548,91.6953,90.5621,90.5885,279870.0
2020-11-09 10:40:00,103.13,104.05,103.05,103.61,126491.0,90.5973,91.4055,90.527,91.0189,126491.0
2020-11-09 10:50:00,103.63,103.91,103.26,103.59,84454.0,91.0365,91.2825,90.7115,91.0014,84454.0
2020-11-09 11:00:00,103.59,103.98,103.38,103.83,57943.0,91.0014,91.344,90.8169,91.2122,57943.0
2020-11-09 11:10:00,103.85,104.21,102.83,103.17,54018.0,91.2298,91.546,90.3337,90.6324,54018.0
2020-11-09 11:20:00,103.32,103.95,103.16,103.35,44062.0,90.7642,91.3176,90.6236,90.7905,44062.0
2020-11-09 11:30:00,103.44,103.89,103.07,103.17,58979.0,90.8696,91.2649,90.5445,90.6324,58979.0
2020-11-09 11:40:00,103.13,103.16,102.0,102.44,108829.0,90.5973,90.6236,89.6046,89.9911,108829.0
2020-11-09 11:50:00,102.43,102.55,102.13,102.36,47802.0,89.9823,90.0877,89.7188,89.9208,47802.0
2020-11-09 12:00:00,102.36,102.83,102.33,102.75,40673.0,89.9208,90.3337,89.8945,90.2634,40673.0
2020-11-09 12:10:00,102.7,102.7,102.01,102.09,47652.0,90.2195,90.2195,89.6134,89.6836,47652.0
2020-11-09 12:20:00,102.09,102.84,102.04,102.66,55933.0,89.6836,90.3425,89.6397,90.1844,55933.0
2020-11-09 12:30:00,102.73,103.03,102.52,102.68,43044.0,90.2459,90.5094,90.0614,90.2019,43044.0
2020-11-09 12:40:00,102.68,102.94,102.57,102.6,61093.0,90.2019,90.4303,90.1053,90.1317,61093.0
2020-11-09 12:50:00,102.65,102.76,102.1,102.2,47219.0,90.1756,90.2722,89.6924,89.7803,47219.0
2020-11-09 13:00:00,102.27,102.56,102.12,102.27,54938.0,89.8418,90.0965,89.71,89.8418,54938.0
2020-11-09 13:10:00,102.28,102.93,102.18,102.84,28117.0,89.8505,90.4216,89.7627,90.3425,28117.0
2020-11-09 13:20:00,102.82,102.82,102.37,102.52,43918.0,90.3249,90.3249,89.9296,90.0614,43918.0
2020-11-09 13:30:00,102.52,103.11,102.52,103.0,38887.0,90.0614,90.5797,90.0614,90.4831,38887.0
2020-11-09 13:40:00,103.05,103.28,102.63,103.23,37391.0,90.527,90.729,90.158,90.6851,37391.0
2020-11-09 13:50:00,103.19,103.45,102.96,103.24,39814.0,90.65,90.8784,90.4479,90.6939,39814.0
2020-11-09 14:00:00,103.26,103.31,102.72,102.91,31174.0,90.7115,90.7554,90.2371,90.404,31174.0
2020-11-09 14:10:00,102.93,102.96,102.59,102.66,36012.0,90.4216,90.4479,90.1229,90.1844,36012.0
2020-11-09 14:20:00,102.65,102.77,102.11,102.11,59801.0,90.1756,90.281,89.7012,89.7012,59801.0
2020-11-09 14:30:00,102.11,102.51,102.01,102.21,43460.0,89.7012,90.0526,89.6134,89.7891,43460.0
2020-11-09 14:40:00,102.24,102.49,102.06,102.39,59488.0,89.8154,90.035,89.6573,89.9472,59488.0
2020-11-09 14:50:00,102.4,102.45,102.07,102.12,76288.0,89.956,89.9999,89.6661,89.71,76288.0
2020-11-09 15:00:00,102.16,102.37,102.08,102.29,77569.0,89.7451,89.9296,89.6749,89.8593,77569.0
2020-11-09 15:10:00,102.32,102.44,102.02,102.08,78042.0,89.8857,89.9911,89.6221,89.6749,78042.0
2020-11-09 15:20:00,102.05,102.05,101.39,101.39,115153.0,89.6485,89.6485,89.0687,89.0687,115153.0
2020-11-09 15:30:00,101.42,101.47,100.97,101.11,181298.0,89.0951,89.139,88.6997,88.8227,181298.0
2020-11-09 15:40:00,101.08,101.15,100.5,100.95,175971.0,88.7964,88.8579,88.2869,88.6822,175971.0
2020-11-09 15:50:00,100.96,100.96,99.3,99.65,659358.0,88.691,88.691,87.2327,87.5402,659358.0
2020-11-10 09:30:00,100.0,100.56,99.2,99.55,187572.0,87.8476,88.3396,87.1448,87.4523,187572.0
2020-11-10 09:40:00,99.5,100.05,99.48,99.8,184684.0,87.4084,87.8915,87.3908,87.6719,184684.0
2020-11-10 09:50:00,99.79,100.26,99.34,100.19,125923.0,87.6631,88.076,87.2678,88.0145,125923.0
2020-11-10 10:00:00,100.19,100.36,100.0,100.21,154069.0,88.0145,88.1639,87.8476,88.0321,154069.0
2020-11-10 10:10:00,100.23,100.33,99.84,100.17,116709.0,88.0497,88.1375,87.7071,87.997,116709.0
2020-11-10 10:20:00,100.13,100.18,99.77,99.98,153227.0,87.9618,88.0057,87.6456,87.8301,153227.0
2020-11-10 10:30:00,99.98,100.0,99.6,99.86,133119.0,87.8301,87.8476,87.4962,87.7246,133119.0
2020-11-10 10:40:00,99.86,100.02,99.63,99.87,81150.0,87.7246,87.8652,87.5226,87.7334,81150.0
2020-11-10 10:50:00,99.93,100.11,99.67,99.75,62393.0,87.7861,87.9443,87.5577,87.628,62393.0
2020-11-10 11:00:00,99.75,99.87,99.47,99.68,56429.0,87.628,87.7334,87.382,87.5665,56429.0
2020-11-10 11:10:00,99.74,99.81,99.53,99.59,89492.0,87.6192,87.6807,87.4347,87.4874,89492.0
2020-11-10 11:20:00,99.6,99.66,99.36,99.4,47915.0,87.4962,87.5489,87.2854,87.3205,47915.0
2020-11-10 11:30:00,99.43,99.46,98.99,99.08,72931.0,87.3469,87.3732,86.9604,87.0394,72931.0
2020-11-10 11:40:00,99.05,99.31,98.6,98.7,176774.0,87.0131,87.2415,86.6178,86.7056,176774.0
2020-11-10 11:50:00,98.76,99.09,98.71,98.97,127587.0,86.7583,87.0482,86.7144,86.9428,127587.0
2020-11-10 12:00:00,98.98,99.48,98.95,99.47,125445.0,86.9516,87.3908,86.9252,87.382,125445.0
2020-11-10 12:10:00,99.49,99.52,99.28,99.36,72553.0,87.3996,87.426,87.2151,87.2854,72553.0
2020-11-10 12:20:00,99.35,99.4,99.18,99.21,130646.0,87.2766,87.3205,87.1273,87.1536,130646.0
2020-11-10 12:30:00,99.23,99.3,99.14,99.23,76498.0,87.1712,87.2327,87.0921,87.1712,76498.0
2020-11-10 12:40:00,99.22,99.29,99.12,99.17,44446.0,87.1624,87.2239,87.0746,87.1185,44446.0
2020-11-10 12:50:00,99.18,99.22,98.78,98.78,50582.0,87.1273,87.1624,86.7759,86.7759,50582.0
2020-11-10 13:00:00,98.81,98.88,98.73,98.84,84179.0,86.8022,86.8637,86.732,86.8286,84179.0
2020-11-10 13:10:00,98.85,98.85,98.46,98.58,62624.0,86.8374,86.8374,86.4948,86.6002,62624.0
2020-11-10 13:20:00,98.6,98.61,98.26,98.34,165641.0,86.6178,86.6265,86.3191,86.3894,165641.0
2020-11-10 13:30:00,98.35,98.39,98.13,98.35,61871.0,86.3981,86.4333,86.2049,86.3981,61871.0
2020-11-10 13:40:00,98.34,98.44,98.17,98.19,62464.0,86.3894,86.4772,86.24,86.2576,62464.0
2020-11-10 13:50:00,98.24,98.36,98.21,98.25,112554.0,86.3015,86.4069,86.2751,86.3103,112554.0
2020-11-10 14:00:00,98.25,98.7,98.25,98.7,71527.0,86.3103,86.7056,86.3103,86.7056,71527.0
2020-11-10 14:10:00,98.67,98.97,98.41,98.82,53328.0,86.6792,86.9428,86.4508,86.811,53328.0
2020-11-10 14:20:00,98.83,98.85,98.47,98.57,124145.0,86.8198,86.8374,86.5036,86.5914,124145.0
2020-11-10 14:30:00,98.56,98.83,98.47,98.75,72449.0,86.5826,86.8198,86.5036,86.7495,72449.0
2020-11-10 14:40:00,98.79,99.14,98.79,98.94,69587.0,86.7847,87.0921,86.7847,86.9164,69587.0
2020-11-10 14:50:00,98.99,99.04,98.73,98.79,86235.0,86.9604,87.0043,86.732,86.7847,86235.0
2020-11-10 15:00:00,98.78,99.03,98.72,98.93,103052.0,86.7759,86.9955,86.7232,86.9077,103052.0
2020-11-10 15:10:00,98.93,98.96,98.79,98.94,132449.0,86.9077,86.934,86.7847,86.9164,132449.0
2020-11-10 15:20:00,98.95,99.5,98.92,99.5,44805.0,86.9252,87.4084,86.8989,87.4084,44805.0
2020-11-10 15:30:00,99.47,99.58,99.22,99.3,81357.0,87.382,87.4787,87.1624,87.2327,81357.0
2020-11-10 15:40:00,99.28,99.58,99.25,99.35,155808.0,87.2151,87.4787,87.1888,87.2766,155808.0
2020-11-10 15:50:00,99.35,99.94,99.26,99.91,364022.0,87.2766,87.7949,87.1975,87.7686,364022.0
2020-11-11 09:30:00,100.82,101.03,99.65,101.03,188531.0,88.568,88.7525,87.5402,88.7525,188531.0
2020-11-11 09:40:00,101.09,101.19,100.78,101.03,67386.0,88.8052,88.893,88.5328,88.7525,67386.0
2020-11-11 09:50:00,100.93,101.08,100.69,101.01,71427.0,88.6646,88.7964,88.4538,88.7349,71427.0
2020-11-11 10:00:00,101.01,101.08,100.82,100.91,20026.0,88.7349,88.7964,88.568,88.647,20026.0
2020-11-11 10:10:00,100.89,100.91,100.52,100.74,22762.0,88.6295,88.647,88.3044,88.4977,22762.0
2020-11-11 10:20:00,100.73,101.02,100.56,100.83,47749.0,88.4889,88.7437,88.3396,88.5768,47749.0
2020-11-11 10:30:00,100.85,101.11,100.78,101.0,45348.0,88.5943,88.8227,88.5328,88.7261,45348.0
2020-11-11 10:40:00,101.02,101.76,100.95,101.68,311772.0,88.7437,89.3937,88.6822,89.3235,311772.0
2020-11-11 10:50:00,101.7,101.94,101.6,101.67,32309.0,89.341,89.5519,89.2532,89.3147,32309.0
2020-11-11 11:00:00,101.68,102.0,101.5,101.79,159054.0,89.3235,89.6046,89.1653,89.4201,159054.0
2020-11-11 11:10:00,101.81,101.88,101.23,101.23,135491.0,89.4377,89.4992,88.9281,88.9281,135491.0
2020-11-11 11:20:00,101.23,101.61,101.06,101.37,129023.0,88.9281,89.262,88.7788,89.0511,129023.0
2020-11-11 11:30:00,101.39,101.82,101.38,101.58,42036.0,89.0687,89.4464,89.0599,89.2356,42036.0
2020-11-11 11:40:00,101.56,101.9,101.55,101.74,22871.0,89.218,89.5167,89.2093,89.3762,22871.0
2020-11-11 11:50:00,101.75,101.78,101.58,101.65,23333.0,89.385,89.4113,89.2356,89.2971,23333.0
2020-11-11 12:00:00,101.6,101.81,101.43,101.77,33467.0,89.2532,89.4377,89.1038,89.4025,33467.0
2020-11-11 12:10:00,101.78,101.89,101.71,101.72,13505.0,89.4113,89.5079,89.3498,89.3586,13505.0
2020-11-11 12:20:00,101.75,101.75,101.64,101.73,18323.0,89.385,89.385,89.2883,89.3674,18323.0
2020-11-11 12:30:00,101.73,101.88,101.66,101.81,25258.0,89.3674,89.4992,89.3059,89.4377,25258.0
2020-11-11 12:40:00,101.81,101.86,101.72,101.77,19502.0,89.4377,89.4816,89.3586,89.4025,19502.0
2020-11-11 12:50:00,101.78,101.84,101.68,101.8,39506.0,89.4113,89.464,89.3235,89.4289,39506.0
2020-11-11 13:00:00,101.81,102.0,101.81,101.9,21634.0,89.4377,89.6046,89.4377,89.5167,21634.0
2020-11-11 13:10:00,101.91,102.04,101.83,101.99,55236.0,89.5255,89.6397,89.4552,89.5958,55236.0
2020-11-11 13:20:00,102.0,102.04,101.9,101.98,25149.0,89.6046,89.6397,89.5167,89.587,25149.0
2020-11-11 13:30:00,102.04,102.27,101.99,102.24,26808.0,89.6397,89.8418,89.5958,89.8154,26808.0
2020-11-11 13:40:00,102.25,102.32,102.08,102.09,13047.0,89.8242,89.8857,89.6749,89.6836,13047.0
2020-11-11 13:50:00,102.09,102.2,102.04,102.07,16987.0,89.6836,89.7803,89.6397,89.6661,16987.0
2020-11-11 14:00:00,102.08,102.27,102.05,102.23,16053.0,89.6749,89.8418,89.6485,89.8066,16053.0
2020-11-11 14:10:00,102.22,102.22,101.9,101.93,34591.0,89.7978,89.7978,89.5167,89.5431,34591.0
2020-11-11 14:20:00,101.94,102.01,101.88,101.9,31784.0,89.5519,89.6134,89.4992,89.5167,31784.0
2020-11-11 14:30:00,101.93,101.93,101.64,101.65,43941.0,89.5431,89.5431,89.2883,89.2971,43941.0
2020-11-11 14:40:00,101.63,101.73,101.32,101.32,32440.0,89.2795,89.3674,89.0072,89.0072,32440.0
2020-11-11 14:50:00,101.37,101.61,101.29,101.4,43136.0,89.0511,89.262,88.9809,89.0775,43136.0
2020-11-11 15:00:00,101.44,101.57,101.35,101.57,28497.0,89.1126,89.2268,89.0336,89.2268,28497.0
2020-11-11 15:10:00,101.61,101.67,101.39,101.43,38382.0,89.262,89.3147,89.0687,89.1038,38382.0
2020-11-11 15:20:00,101.43,101.43,100.94,100.94,45227.0,89.1038,89.1038,88.6734,88.6734,45227.0
2020-11-11 15:30:00,100.95,101.51,100.94,101.37,85088.0,88.6822,89.1741,88.6734,89.0511,85088.0
2020-11-11 15:40:00,101.36,101.5,101.26,101.44,129999.0,89.0423,89.1653,88.9545,89.1126,129999.0
2020-11-11 15:50:00,101.46,102.16,101.45,102.1,423002.0,89.1302,89.7451,89.1214,89.6924,423002.0
2020-11-12 09:30:00,102.62,102.63,101.5,102.45,63750.0,90.1492,90.158,89.1653,89.9999,63750.0
2020-11-12 09:40:00,102.49,102.93,102.11,102.92,26293.0,90.035,90.4216,89.7012,90.4128,26293.0
2020-11-12 09:50:00,102.95,103.05,102.8,102.92,32732.0,90.4391,90.527,90.3074,90.4128,32732.0
2020-11-12 10:00:00,102.9,103.43,102.72,103.41,33259.0,90.3952,90.8608,90.2371,90.8432,33259.0
2020-11-12 10:10:00,103.44,103.69,103.16,103.28,38897.0,90.8696,91.0892,90.6236,90.729,38897.0
2020-11-12 10:20:00,103.24,103.32,102.8,102.91,30574.0,90.6939,90.7642,90.3074,90.404,30574.0
2020-11-12 10:30:00,102.95,103.29,102.94,103.04,30261.0,90.4391,90.7378,90.4303,90.5182,30261.0
2020-11-12 10:40:00,103.01,103.23,102.84,102.91,65353.0,90.4918,90.6851,90.3425,90.404,65353.0
2020-11-12 10:50:00,102.89,102.93,102.66,102.91,18068.0,90.3864,90.4216,90.1844,90.404,18068.0
2020-11-12 11:00:00,102.91,103.12,102.78,103.08,17674.0,90.404,90.5885,90.2898,90.5533,17674.0
2020-11-12 11:10:00,103.05,103.24,103.0,103.12,35599.0,90.527,90.6939,90.4831,90.5885,35599.0
2020-11-12 11:20:00,103.14,103.39,102.92,103.38,31552.0,90.606,90.8257,90.4128,90.8169,31552.0
2020-11-12 11:30:00,103.38,103.38,102.99,102.99,31015.0,90.8169,90.8169,90.4743,90.4743,31015.0
2020-11-12 11:40:00,102.99,103.0,102.73,102.77,22175.0,90.4743,90.4831,90.2459,90.281,22175.0
2020-11-12 11:50:00,102.75,102.82,102.64,102.74,13943.0,90.2634,90.3249,90.1668,90.2546,13943.0
2020-11-12 12:00:00,102.78,102.8,102.49,102.51,14002.0,90.2898,90.3074,90.035,90.0526,14002.0
2020-11-12 12:10:00,102.49,102.59,102.35,102.51,15289.0,90.035,90.1229,89.912,90.0526,15289.0
2020-11-12 12:20:00,102.54,102.59,102.13,102.22,15109.0,90.079,90.1229,89.7188,89.7978,15109.0
2020-11-12 12:30:00,102.19,102.3,102.12,102.19,21982.0,89.7715,89.8681,89.71,89.7715,21982.0
2020-11-12 12:40:00,102.18,102.25,102.01,102.02,23790.0,89.7627,89.8242,89.6134,89.6221,23790.0
2020-11-12 12:50:00,101.96,102.08,101.77,101.97,35413.0,89.5694,89.6749,89.4025,89.5782,35413.0
2020-11-12 13:00:00,102.0,102.09,101.81,101.84,11686.0,89.6046,89.6836,89.4377,89.464,11686.0
2020-11-12 13:10:00,101.86,101.86,101.59,101.75,39635.0,89.4816,89.4816,89.2444,89.385,39635.0
2020-11-12 13:20:00,101.78,102.01,101.69,101.86,21774.0,89.4113,89.6134,89.3322,89.4816,21774.0
2020-11-12 13:30:00,101.83,102.05,101.79,101.89,33346.0,89.4552,89.6485,89.4201,89.5079,33346.0
2020-11-12 13:40:00,101.88,101.92,101.71,101.71,16167.0,89.4992,89.5343,89.3498,89.3498,16167.0
2020-11-12 13:50:00,101.71,101.87,101.65,101.86,24978.0,89.3498,89.4904,89.2971,89.4816,24978.0
2020-11-12 14:00:00,101.87,102.17,101.85,102.1,25297.0,89.4904,89.7539,89.4728,89.6924,25297.0
2020-11-12 14:10:00,102.12,102.29,102.11,102.21,29276.0,89.71,89.8593,89.7012,89.7891,29276.0
2020-11-12 14:20:00,102.21,102.38,102.15,102.2,32648.0,89.7891,89.9384,89.7363,89.7803,32648.0
2020-11-12 14:30:00,102.16,102.34,102.07,102.28,32056.0,89.7451,89.9033,89.6661,89.8505,32056.0
2020-11-12 14:40:00,102.26,102.5,102.18,102.43,32077.0,89.833,90.0438,89.7627,89.9823,32077.0
2020-11-12 14:50:00,102.44,102.53,102.31,102.43,35132.0,89.9911,90.0702,89.8769,89.9823,35132.0
2020-11-12 15:00:00,102.41,102.43,102.02,102.08,33813.0,89.9647,89.9823,89.6221,89.6749,33813.0
2020-11-12 15:10:00,102.08,102.45,102.05,102.29,39320.0,89.6749,89.9999,89.6485,89.8593,39320.0
2020-11-12 15:20:00,102.29,102.38,102.19,102.26,28238.0,89.8593,89.9384,89.7715,89.833,28238.0
2020-11-12 15:30:00,102.28,102.4,102.1,102.37,42812.0,89.8505,89.956,89.6924,89.9296,42812.0
2020-11-12 15:40:00,102.37,102.42,101.92,102.06,112843.0,89.9296,89.9735,89.5343,89.6573,112843.0
2020-11-12 15:50:00,102.22,102.71,102.21,102.68,146401.0,89.7978,90.2283,89.7891,90.2019,146401.0
2020-11-13 09:30:00,103.17,103.64,103.07,103.49,47094.0,90.6324,91.0453,90.5445,90.9135,47094.0
2020-11-13 09:40:00,103.54,103.68,103.37,103.6,37674.0,90.9574,91.0804,90.8081,91.0101,37674.0
2020-11-13 09:50:00,103.68,103.72,103.08,103.41,18424.0,91.0804,91.1156,90.5533,90.8432,18424.0
2020-11-13 10:00:00,103.36,103.66,103.3,103.45,48556.0,90.7993,91.0628,90.7466,90.8784,48556.0
2020-11-13 10:10:00,103.46,103.63,102.7,102.79,56370.0,90.8871,91.0365,90.2195,90.2986,56370.0
2020-11-13 10:20:00,102.85,102.88,102.6,102.76,10450.0,90.3513,90.3776,90.1317,90.2722,10450.0
2020-11-13 10:30:00,102.79,103.1,102.79,102.92,31385.0,90.2986,90.5709,90.2986,90.4128,31385.0
2020-11-13 10:40:00,102.89,103.1,102.86,103.05,12326.0,90.3864,90.5709,90.3601,90.527,12326.0
2020-11-13 10:50:00,103.05,103.21,102.97,103.08,15323.0,90.527,90.6675,90.4567,90.5533,15323.0
2020-11-13 11:00:00,103.16,103.5,103.08,103.48,14648.0,90.6236,90.9223,90.5533,90.9047,14648.0
2020-11-13 11:10:00,103.51,103.52,103.35,103.48,27533.0,90.9311,90.9399,90.7905,90.9047,27533.0
2020-11-13 11:20:00,103.5,103.56,103.18,103.22,15337.0,90.9223,90.975,90.6412,90.6763,15337.0
2020-11-13 11:30:00,103.26,103.35,102.74,102.74,88642.0,90.7115,90.7905,90.2546,90.2546,88642.0
2020-11-13 11:40:00,102.77,102.99,102.7,102.74,47299.0,90.281,90.4743,90.2195,90.2546,47299.0
2020-11-13 11:50:00,102.78,102.93,102.73,102.85,10449.0,90.2898,90.4216,90.2459,90.3513,10449.0
2020-11-13 12:00:00,102.87,102.98,102.84,102.93,8793.0,90.3688,90.4655,90.3425,90.4216,8793.0
2020-11-13 12:10:00,102.91,102.91,102.74,102.78,11152.0,90.404,90.404,90.2546,90.2898,11152.0
2020-11-13 12:20:00,102.78,102.8,102.67,102.78,10011.0,90.2898,90.3074,90.1932,90.2898,10011.0
2020-11-13 12:30:00,102.78,102.78,102.66,102.74,12125.0,90.2898,90.2898,90.1844,90.2546,12125.0
2020-11-13 12:40:00,102.74,102.86,102.63,102.7,16139.0,90.2546,90.3601,90.158,90.2195,16139.0
2020-11-13 12:50:00,102.72,102.98,102.71,102.97,23632.0,90.2371,90.4655,90.2283,90.4567,23632.0
2020-11-13 13:00:00,102.97,103.04,102.83,102.99,46267.0,90.4567,90.5182,90.3337,90.4743,46267.0
2020-11-13 13:10:00,103.02,103.35,102.98,103.21,24648.0,90.5006,90.7905,90.4655,90.6675,24648.0
2020-11-13 13:20:00,103.2,103.25,103.08,103.08,17597.0,90.6587,90.7027,90.5533,90.5533,17597.0
2020-11-13 13:30:00,103.12,103.13,102.97,103.02,12772.0,90.5885,90.5973,90.4567,90.5006,12772.0
2020-11-13 13:40:00,103.05,103.17,102.97,103.15,15068.0,90.527,90.6324,90.4567,90.6148,15068.0
2020-11-13 13:50:00,103.18,103.2,103.02,103.1,12825.0,90.6412,90.6587,90.5006,90.5709,12825.0
2020-11-13 14:00:00,103.12,103.31,103.11,103.31,13363.0,90.5885,90.7554,90.5797,90.7554,13363.0
2020-11-13 14:10:00,103.35,103.35,103.22,103.35,24560.0,90.7905,90.7905,90.6763,90.7905,24560.0
2020-11-13 14:20:00,103.34,103.48,103.31,103.43,27612.0,90.7817,90.9047,90.7554,90.8608,27612.0
2020-11-13 14:30:00,103.43,103.5,103.35,103.39,19193.0,90.8608,90.9223,90.7905,90.8257,19193.0
2020-11-13 14:40:00,103.38,103.47,103.27,103.29,17794.0,90.8169,90.8959,90.7202,90.7378,17794.0
2020-11-13 14:50:00,103.27,103.48,103.25,103.48,19195.0,90.7202,90.9047,90.7027,90.9047,19195.0
2020-11-13 15:00:00,103.48,103.49,103.34,103.41,21741.0,90.9047,90.9135,90.7817,90.8432,21741.0
2020-11-13 15:10:00,103.41,103.51,103.26,103.31,25734.0,90.8432,90.9311,90.7115,90.7554,25734.0
2020-11-13 15:20:00,103.31,103.5,103.3,103.42,25496.0,90.7554,90.9223,90.7466,90.852,25496.0
2020-11-13 15:30:00,103.42,103.71,103.41,103.7,64388.0,90.852,91.1068,90.8432,91.098,64388.0
2020-11-13 15:40:00,103.71,103.84,103.67,103.84,77641.0,91.1068,91.221,91.0716,91.221,77641.0
2020-11-13 15:50:00,103.84,103.98,103.52,103.54,306741.0,91.221,91.344,90.9399,90.9574,306741.0
2020-11-16 09:30:00,104.46,104.68,103.02,103.28,98377.0,91.7656,91.9589,90.5006,90.729,98377.0
2020-11-16 09:40:00,103.29,103.32,102.11,102.49,41395.0,90.7378,90.7642,89.7012,90.035,41395.0
2020-11-16 09:50:00,102.45,102.51,101.21,101.57,49580.0,89.9999,90.0526,88.9106,89.2268,49580.0
2020-11-16 10:00:00,101.58,101.58,100.92,100.92,50927.0,89.2356,89.2356,88.6558,88.6558,50927.0
2020-11-16 10:10:00,100.91,101.16,100.85,100.97,39314.0,88.647,88.8667,88.5943,88.6997,39314.0
2020-11-16 10:20:00,100.91,101.32,100.89,101.17,24078.0,88.647,89.0072,88.6295,88.8754,24078.0
2020-11-16 10:30:00,101.16,101.5,101.1,101.49,35215.0,88.8667,89.1653,88.8139,89.1566,35215.0
2020-11-16 10:40:00,101.5,101.9,101.44,101.51,25709.0,89.1653,89.5167,89.1126,89.1741,25709.0
2020-11-16 10:50:00,101.48,101.79,101.42,101.59,48564.0,89.1478,89.4201,89.0951,89.2444,48564.0
2020-11-16 11:00:00,101.6,101.69,101.51,101.69,16177.0,89.2532,89.3322,89.1741,89.3322,16177.0
2020-11-16 11:10:00,101.68,101.84,101.61,101.73,14529.0,89.3235,89.464,89.262,89.3674,14529.0
2020-11-16 11:20:00,101.75,101.95,101.71,101.88,17161.0,89.385,89.5607,89.3498,89.4992,17161.0
2020-11-16 11:30:00,101.82,101.82,101.55,101.69,12054.0,89.4464,89.4464,89.2093,89.3322,12054.0
2020-11-16 11:40:00,101.72,101.72,101.47,101.48,17062.0,89.3586,89.3586,89.139,89.1478,17062.0
2020-11-16 11:50:00,101.5,101.56,101.41,101.48,16208.0,89.1653,89.218,89.0863,89.1478,16208.0
2020-11-16 12:00:00,101.47,101.67,101.47,101.62,14868.0,89.139,89.3147,89.139,89.2708,14868.0
2020-11-16 12:10:00,101.61,101.67,101.52,101.58,9819.0,89.262,89.3147,89.1829,89.2356,9819.0
2020-11-16 12:20:00,101.57,101.62,101.54,101.55,10368.0,89.2268,89.2708,89.2005,89.2093,10368.0
2020-11-16 12:30:00,101.57,101.95,101.56,101.93,17423.0,89.2268,89.5607,89.218,89.5431,17423.0
2020-11-16 12:40:00,101.93,102.0,101.84,101.87,13674.0,89.5431,89.6046,89.464,89.4904,13674.0
2020-11-16 12:50:00,101.85,102.1,101.8,102.06,48725.0,89.4728,89.6924,89.4289,89.6573,48725.0
2020-11-16 13:00:00,102.07,102.08,101.83,101.88,13109.0,89.6661,89.6749,89.4552,89.4992,13109.0
2020-11-16 13:10:00,101.88,101.89,101.79,101.86,15836.0,89.4992,89.5079,89.4201,89.4816,15836.0
2020-11-16 13:20:00,101.83,101.83,101.64,101.71,13321.0,89.4552,89.4552,89.2883,89.3498,13321.0
2020-11-16 13:30:00,101.73,101.87,101.71,101.85,12855.0,89.3674,89.4904,89.3498,89.4728,12855.0
2020-11-16 13:40:00,101.86,101.86,101.62,101.8,17324.0,89.4816,89.4816,89.2708,89.4289,17324.0
2020-11-16 13:50:00,101.83,102.01,101.81,101.95,18487.0,89.4552,89.6134,89.4377,89.5607,18487.0
2020-11-16 14:00:00,101.95,102.0,101.79,101.87,15339.0,89.5607,89.6046,89.4201,89.4904,15339.0
2020-11-16 14:10:00,101.84,101.97,101.82,101.92,12002.0,89.464,89.5782,89.4464,89.5343,12002.0
2020-11-16 14:20:00,101.9,102.13,101.85,102.11,21383.0,89.5167,89.7188,89.4728,89.7012,21383.0
2020-11-16 14:30:00,102.14,102.39,102.14,102.37,26556.0,89.7276,89.9472,89.7276,89.9296,26556.0
2020-11-16 14:40:00,102.36,102.56,102.34,102.47,20768.0,89.9208,90.0965,89.9033,90.0175,20768.0
2020-11-16 14:50:00,102.48,102.65,102.48,102.5,25855.0,90.0262,90.1756,90.0262,90.0438,25855.0
2020-11-16 15:00:00,102.54,102.54,102.14,102.25,22473.0,90.079,90.079,89.7276,89.8242,22473.0
2020-11-16 15:10:00,102.24,102.33,102.13,102.22,28953.0,89.8154,89.8945,89.7188,89.7978,28953.0
2020-11-16 15:20:00,102.21,102.36,102.2,102.29,30424.0,89.7891,89.9208,89.7803,89.8593,30424.0
2020-11-16 15:30:00,102.29,102.55,102.26,102.45,130667.0,89.8593,90.0877,89.833,89.9999,130667.0
2020-11-16 15:40:00,102.47,102.82,102.41,102.77,30852.0,90.0175,90.3249,89.9647,90.281,30852.0
2020-11-16 15:50:00,102.76,103.31,102.63,103.25,161800.0,90.2722,90.7554,90.158,90.7027,161800.0
2020-11-17 09:30:00,102.15,102.63,101.33,102.4,80242.0,89.7363,90.158,89.016,89.956,80242.0
2020-11-17 09:40:00,102.52,102.52,102.08,102.27,26419.0,90.0614,90.0614,89.6749,89.8418,26419.0
2020-11-17 09:50:00,102.36,102.39,102.04,102.2,39385.0,89.9208,89.9472,89.6397,89.7803,39385.0
2020-11-17 10:00:00,102.24,102.5,102.14,102.22,24172.0,89.8154,90.0438,89.7276,89.7978,24172.0
2020-11-17 10:10:00,102.3,102.3,101.96,102.07,56528.0,89.8681,89.8681,89.5694,89.6661,56528.0
2020-11-17 10:20:00,102.1,102.59,102.1,102.46,22451.0,89.6924,90.1229,89.6924,90.0087,22451.0
2020-11-17 10:30:00,102.48,103.03,102.42,102.99,27144.0,90.0262,90.5094,89.9735,90.4743,27144.0
2020-11-17 10:40:00,102.94,103.24,102.79,103.24,15602.0,90.4303,90.6939,90.2986,90.6939,15602.0
2020-11-17 10:50:00,103.24,103.61,103.21,103.48,27691.0,90.6939,91.0189,90.6675,90.9047,27691.0
2020-11-17 11:00:00,103.47,103.77,103.47,103.67,20211.0,90.8959,91.1595,90.8959,91.0716,20211.0
2020-11-17 11:10:00,103.65,103.67,103.34,103.48,29355.0,91.0541,91.0716,90.7817,90.9047,29355.0
2020-11-17 11:20:00,103.51,103.7,103.4,103.67,20297.0,90.9311,91.098,90.8344,91.0716,20297.0
2020-11-17 11:30:00,103.69,103.89,103.68,103.81,18946.0,91.0892,91.2649,91.0804,91.1946,18946.0
2020-11-17 11:40:00,103.81,103.93,103.62,103.62,13944.0,91.1946,91.3,91.0277,91.0277,13944.0
2020-11-17 11:50:00,103.62,103.72,103.51,103.67,15057.0,91.0277,91.1156,90.9311,91.0716,15057.0
2020-11-17 12:00:00,103.66,104.03,103.62,103.93,28511.0,91.0628,91.3879,91.0277,91.3,28511.0
2020-11-17 12:10:00,103.94,104.28,103.93,104.22,29357.0,91.3088,91.6075,91.3,91.5548,29357.0
2020-11-17 12:20:00,104.22,104.34,103.94,104.04,28008.0,91.5548,91.6602,91.3088,91.3967,28008.0
2020-11-17 12:30:00,104.06,104.27,104.05,104.27,21106.0,91.4142,91.5987,91.4055,91.5987,21106.0
2020-11-17 12:40:00,104.3,104.38,104.08,104.15,12840.0,91.6251,91.6953,91.4318,91.4933,12840.0
2020-11-17 12:50:00,104.17,104.28,104.0,104.06,11048.0,91.5109,91.6075,91.3615,91.4142,11048.0
2020-11-17 13:00:00,104.06,104.11,103.93,104.03,16973.0,91.4142,91.4582,91.3,91.3879,16973.0
2020-11-17 13:10:00,104.04,104.14,103.98,104.06,17287.0,91.3967,91.4845,91.344,91.4142,17287.0
2020-11-17 13:20:00,104.03,104.1,104.0,104.09,16521.0,91.3879,91.4494,91.3615,91.4406,16521.0
2020-11-17 13:30:00,104.07,104.1,103.94,103.94,13691.0,91.423,91.4494,91.3088,91.3088,13691.0
2020-11-17 13:40:00,103.94,103.98,103.75,103.78,12057.0,91.3088,91.344,91.1419,91.1683,12057.0
2020-11-17 13:50:00,103.75,103.81,103.62,103.77,11694.0,91.1419,91.1946,91.0277,91.1595,11694.0
2020-11-17 14:00:00,103.77,103.99,103.74,103.98,10536.0,91.1595,91.3527,91.1331,91.344,10536.0
2020-11-17 14:10:00,103.99,104.02,103.91,104.0,20152.0,91.3527,91.3791,91.2825,91.3615,20152.0
2020-11-17 14:20:00,103.99,104.03,103.75,103.95,25322.0,91.3527,91.3879,91.1419,91.3176,25322.0
2020-11-17 14:30:00,103.97,104.09,103.89,104.04,12626.0,91.3352,91.4406,91.2649,91.3967,12626.0
2020-11-17 14:40:00,104.04,104.19,104.03,104.16,14019.0,91.3967,91.5284,91.3879,91.5021,14019.0
2020-11-17 14:50:00,104.18,104.29,104.1,104.29,42924.0,91.5197,91.6163,91.4494,91.6163,42924.0
2020-11-17 15:00:00,104.31,104.36,104.21,104.21,19412.0,91.6339,91.6778,91.546,91.546,19412.0
2020-11-17 15:10:00,104.21,104.21,104.01,104.15,31115.0,91.546,91.546,91.3703,91.4933,31115.0
2020-11-17 15:20:00,104.15,104.22,103.96,104.01,38981.0,91.4933,91.5548,91.3264,91.3703,38981.0
2020-11-17 15:30:00,103.99,104.13,103.94,104.03,51573.0,91.3527,91.4757,91.3088,91.3879,51573.0
2020-11-17 15:40:00,104.01,104.05,103.69,103.71,78899.0,91.3703,91.4055,91.0892,91.1068,78899.0
2020-11-17 15:50:00,103.72,104.21,103.55,104.21,201690.0,91.1156,91.546,90.9662,91.546,201690.0
2020-11-18 09:30:00,104.18,104.56,103.5,103.62,46816.0,91.5197,91.8535,90.9223,91.0277,46816.0
2020-11-18 09:40:00,103.68,104.25,103.6,104.01,27958.0,91.0804,91.5811,91.0101,91.3703,27958.0
2020-11-18 09:50:00,104.01,104.41,104.0,104.41,30660.0,91.3703,91.7217,91.3615,91.7217,30660.0
2020-11-18 10:00:00,104.45,104.46,104.1,104.11,29234.0,91.7568,91.7656,91.4494,91.4582,29234.0
2020-11-18 10:10:00,104.14,104.38,104.12,104.2,11335.0,91.4845,91.6953,91.4669,91.5372,11335.0
2020-11-18 10:20:00,104.25,104.52,104.21,104.38,14181.0,91.5811,91.8183,91.546,91.6953,14181.0
2020-11-18 10:30:00,104.4,104.65,104.32,104.44,18660.0,91.7129,91.9325,91.6426,91.7481,18660.0
2020-11-18 10:40:00,104.47,104.47,104.12,104.16,10041.0,91.7744,91.7744,91.4669,91.5021,10041.0
2020-11-18 10:50:00,104.15,104.15,103.85,103.9,11999.0,91.4933,91.4933,91.2298,91.2737,11999.0
2020-11-18 11:00:00,103.9,104.29,103.87,104.14,14388.0,91.2737,91.6163,91.2473,91.4845,14388.0
2020-11-18 11:10:00,104.14,104.34,104.14,104.31,13452.0,91.4845,91.6602,91.4845,91.6339,13452.0
2020-11-18 11:20:00,104.28,104.32,104.18,104.3,24398.0,91.6075,91.6426,91.5197,91.6251,24398.0
2020-11-18 11:30:00,104.3,104.33,104.17,104.29,25168.0,91.6251,91.6514,91.5109,91.6163,25168.0
2020-11-18 11:40:00,104.27,104.27,103.87,103.94,5528.0,91.5987,91.5987,91.2473,91.3088,5528.0
2020-11-18 11:50:00,103.96,103.97,103.78,103.88,33161.0,91.3264,91.3352,91.1683,91.2561,33161.0
2020-11-18 12:00:00,103.9,104.17,103.86,104.16,14240.0,91.2737,91.5109,91.2385,91.5021,14240.0
2020-11-18 12:10:00,104.13,104.13,103.75,103.83,9985.0,91.4757,91.4757,91.1419,91.2122,9985.0
2020-11-18 12:20:00,103.8,103.86,103.64,103.7,9262.0,91.1858,91.2385,91.0453,91.098,9262.0
2020-11-18 12:30:00,103.69,103.7,103.41,103.41,11908.0,91.0892,91.098,90.8432,90.8432,11908.0
2020-11-18 12:40:00,103.41,103.5,103.31,103.37,13706.0,90.8432,90.9223,90.7554,90.8081,13706.0
2020-11-18 12:50:00,103.38,103.49,103.31,103.43,17775.0,90.8169,90.9135,90.7554,90.8608,17775.0
2020-11-18 13:00:00,103.39,103.58,103.39,103.45,9567.0,90.8257,90.9926,90.8257,90.8784,9567.0
2020-11-18 13:10:00,103.44,103.5,103.39,103.41,19529.0,90.8696,90.9223,90.8257,90.8432,19529.0
2020-11-18 13:20:00,103.47,103.47,103.29,103.29,22746.0,90.8959,90.8959,90.7378,90.7378,22746.0
2020-11-18 13:30:00,103.28,103.39,103.24,103.27,15586.0,90.729,90.8257,90.6939,90.7202,15586.0
2020-11-18 13:40:00,103.25,103.25,102.95,103.02,17669.0,90.7027,90.7027,90.4391,90.5006,17669.0
2020-11-18 13:50:00,103.02,103.14,102.94,103.08,34489.0,90.5006,90.606,90.4303,90.5533,34489.0
2020-11-18 14:00:00,103.11,103.11,102.84,102.88,21375.0,90.5797,90.5797,90.3425,90.3776,21375.0
2020-11-18 14:10:00,102.89,102.92,102.68,102.68,35721.0,90.3864,90.4128,90.2019,90.2019,35721.0
2020-11-18 14:20:00,102.64,102.7,102.51,102.59,13795.0,90.1668,90.2195,90.0526,90.1229,13795.0
2020-11-18 14:30:00,102.58,102.85,102.56,102.81,38279.0,90.1141,90.3513,90.0965,90.3161,38279.0
2020-11-18 14:40:00,102.86,103.02,102.78,103.01,32235.0,90.3601,90.5006,90.2898,90.4918,32235.0
2020-11-18 14:50:00,102.97,103.09,102.85,102.93,40239.0,90.4567,90.5621,90.3513,90.4216,40239.0
2020-11-18 15:00:00,102.9,102.9,102.5,102.79,33988.0,90.3952,90.3952,90.0438,90.2986,33988.0
2020-11-18 15:10:00,102.8,102.91,102.65,102.65,39004.0,90.3074,90.404,90.1756,90.1756,39004.0
2020-11-18 15:20:00,102.65,102.67,102.36,102.4,66966.0,90.1756,90.1932,89.9208,89.956,66966.0
2020-11-18 15:30:00,102.35,102.36,102.01,102.13,49579.0,89.912,89.9208,89.6134,89.7188,49579.0
2020-11-18 15:40:00,102.13,102.17,101.82,101.87,53535.0,89.7188,89.7539,89.4464,89.4904,53535.0
2020-11-18 15:50:00,101.89,102.0,101.37,101.38,219558.0,89.5079,89.6046,89.0511,89.0599,219558.0
2020-11-19 09:30:00,101.02,101.6,100.49,101.32,68967.0,88.7437,89.2532,88.2781,89.0072,68967.0
2020-11-19 09:40:00,101.34,101.35,100.93,101.04,38256.0,89.0248,89.0336,88.6646,88.7612,38256.0
2020-11-19 09:50:00,101.04,101.27,100.89,100.89,38821.0,88.7612,88.9633,88.6295,88.6295,38821.0
2020-11-19 10:00:00,100.79,100.92,100.6,100.82,23807.0,88.5416,88.6558,88.3747,88.568,23807.0
2020-11-19 10:10:00,100.82,100.91,100.29,100.33,22880.0,88.568,88.647,88.1024,88.1375,22880.0
2020-11-19 10:20:00,100.33,100.6,100.25,100.34,26820.0,88.1375,88.3747,88.0672,88.1463,26820.0
2020-11-19 10:30:00,100.28,100.5,100.24,100.37,16600.0,88.0936,88.2869,88.0585,88.1727,16600.0
2020-11-19 10:40:00,100.41,100.77,100.34,100.75,21157.0,88.2078,88.524,88.1463,88.5065,21157.0
2020-11-19 10:50:00,100.72,100.85,100.5,100.54,22367.0,88.4801,88.5943,88.2869,88.322,22367.0
2020-11-19 11:00:00,100.51,100.59,100.29,100.37,32902.0,88.2956,88.3659,88.1024,88.1727,32902.0
2020-11-19 11:10:00,100.3,100.33,100.13,100.3,17924.0,88.1112,88.1375,87.9618,88.1112,17924.0
2020-11-19 11:20:00,100.33,100.57,100.18,100.24,16523.0,88.1375,88.3484,88.0057,88.0585,16523.0
2020-11-19 11:30:00,100.24,100.34,99.95,100.05,45215.0,88.0585,88.1463,87.8037,87.8915,45215.0
2020-11-19 11:40:00,100.05,100.12,99.97,100.05,26309.0,87.8915,87.953,87.8213,87.8915,26309.0
2020-11-19 11:50:00,100.12,100.38,100.11,100.28,13414.0,87.953,88.1814,87.9443,88.0936,13414.0
2020-11-19 12:00:00,100.26,100.42,100.15,100.41,11322.0,88.076,88.2166,87.9794,88.2078,11322.0
2020-11-19 12:10:00,100.37,100.54,100.22,100.22,9375.0,88.1727,88.322,88.0409,88.0409,9375.0
2020-11-19 12:20:00,100.27,100.37,100.16,100.35,8214.0,88.0848,88.1727,87.9882,88.1551,8214.0
2020-11-19 12:30:00,100.38,100.59,100.38,100.59,6708.0,88.1814,88.3659,88.1814,88.3659,6708.0
2020-11-19 12:40:00,100.57,100.59,100.26,100.3,9302.0,88.3484,88.3659,88.076,88.1112,9302.0
2020-11-19 12:50:00,100.24,100.35,100.14,100.14,10958.0,88.0585,88.1551,87.9706,87.9706,10958.0
2020-11-19 13:00:00,100.17,100.36,100.15,100.26,15875.0,87.997,88.1639,87.9794,88.076,15875.0
2020-11-19 13:10:00,100.27,100.31,100.14,100.22,16883.0,88.0848,88.1199,87.9706,88.0409,16883.0
2020-11-19 13:20:00,100.2,100.26,100.1,100.16,58022.0,88.0233,88.076,87.9355,87.9882,58022.0
2020-11-19 13:30:00,100.17,100.17,99.97,100.01,32360.0,87.997,87.997,87.8213,87.8564,32360.0
2020-11-19 13:40:00,100.03,100.11,99.95,100.11,23071.0,87.874,87.9443,87.8037,87.9443,23071.0
2020-11-19 13:50:00,100.1,100.15,100.0,100.01,51988.0,87.9355,87.9794,87.8476,87.8564,51988.0
2020-11-19 14:00:00,100.04,100.12,100.01,100.09,22383.0,87.8828,87.953,87.8564,87.9267,22383.0
2020-11-19 14:10:00,100.11,100.14,100.02,100.02,55399.0,87.9443,87.9706,87.8652,87.8652,55399.0
2020-11-19 14:20:00,100.02,100.09,100.01,100.08,26690.0,87.8652,87.9267,87.8564,87.9179,26690.0
2020-11-19 14:30:00,100.09,100.18,100.06,100.13,69107.0,87.9267,88.0057,87.9003,87.9618,69107.0
2020-11-19 14:40:00,100.14,100.47,100.08,100.45,102076.0,87.9706,88.2605,87.9179,88.2429,102076.0
2020-11-19 14:50:00,100.41,100.42,100.18,100.19,33539.0,88.2078,88.2166,88.0057,88.0145,33539.0
2020-11-19 15:00:00,100.2,100.23,99.98,100.0,42356.0,88.0233,88.0497,87.8301,87.8476,42356.0
2020-11-19 15:10:00,100.01,100.09,99.87,99.92,70494.0,87.8564,87.9267,87.7334,87.7773,70494.0
2020-11-19 15:20:00,99.92,99.95,99.7,99.77,42321.0,87.7773,87.8037,87.5841,87.6456,42321.0
2020-11-19 15:30:00,99.76,100.03,99.74,99.93,53341.0,87.6368,87.874,87.6192,87.7861,53341.0
2020-11-19 15:40:00,99.91,100.0,99.81,99.82,87545.0,87.7686,87.8476,87.6807,87.6895,87545.0
2020-11-19 15:50:00,99.82,100.25,99.82,99.98,149760.0,87.6895,88.0672,87.6895,87.8301,149760.0
2020-11-20 09:30:00,100.05,100.65,99.72,99.86,120119.0,87.8915,88.4186,87.6016,87.7246,120119.0
2020-11-20 09:40:00,99.87,99.96,99.43,99.81,26332.0,87.7334,87.8125,87.3469,87.6807,26332.0
2020-11-20 09:50:00,99.81,99.86,99.38,99.44,26941.0,87.6807,87.7246,87.303,87.3557,26941.0
2020-11-20 10:00:00,99.46,99.49,98.93,99.06,28671.0,87.3732,87.3996,86.9077,87.0219,28671.0
2020-11-20 10:10:00,99.06,99.12,98.62,99.08,54214.0,87.0219,87.0746,86.6353,87.0394,54214.0
2020-11-20 10:20:00,99.1,99.41,99.09,99.34,78957.0,87.057,87.3293,87.0482,87.2678,78957.0
2020-11-20 10:30:00,99.41,99.71,99.23,99.67,60039.0,87.3293,87.5929,87.1712,87.5577,60039.0
2020-11-20 10:40:00,99.66,99.78,99.41,99.51,37896.0,87.5489,87.6544,87.3293,87.4172,37896.0
2020-11-20 10:50:00,99.51,99.69,99.36,99.64,46892.0,87.4172,87.5753,87.2854,87.5314,46892.0
2020-11-20 11:00:00,99.62,100.05,99.6,100.03,26390.0,87.5138,87.8915,87.4962,87.874,26390.0
2020-11-20 11:10:00,100.01,100.32,99.95,100.2,42150.0,87.8564,88.1287,87.8037,88.0233,42150.0
2020-11-20 11:20:00,100.27,100.33,100.1,100.1,8046.0,88.0848,88.1375,87.9355,87.9355,8046.0
2020-11-20 11:30:00,100.11,100.34,100.09,100.33,15396.0,87.9443,88.1463,87.9267,88.1375,15396.0
2020-11-20 11:40:00,100.33,100.38,99.96,99.96,20794.0,88.1375,88.1814,87.8125,87.8125,20794.0
2020-11-20 11:50:00,99.96,100.3,99.95,100.29,46295.0,87.8125,88.1112,87.8037,88.1024,46295.0
2020-11-20 12:00:00,100.3,100.52,100.24,100.37,14529.0,88.1112,88.3044,88.0585,88.1727,14529.0
2020-11-20 12:10:00,100.36,100.37,100.2,100.2,7465.0,88.1639,88.1727,88.0233,88.0233,7465.0
2020-11-20 12:20:00,100.2,100.38,100.14,100.3,18168.0,88.0233,88.1814,87.9706,88.1112,18168.0
2020-11-20 12:30:00,100.3,100.5,100.1,100.16,21302.0,88.1112,88.2869,87.9355,87.9882,21302.0
2020-11-20 12:40:00,100.15,100.16,99.96,100.02,13599.0,87.9794,87.9882,87.8125,87.8652,13599.0
2020-11-20 12:50:00,100.05,100.1,99.97,100.04,30351.0,87.8915,87.9355,87.8213,87.8828,30351.0
2020-11-20 13:00:00,100.04,100.27,100.04,100.26,34703.0,87.8828,88.0848,87.8828,88.076,34703.0
2020-11-20 13:10:00,100.26,100.28,100.14,100.14,17774.0,88.076,88.0936,87.9706,87.9706,17774.0
2020-11-20 13:20:00,100.17,100.42,100.16,100.4,14729.0,87.997,88.2166,87.9882,88.199,14729.0
2020-11-20 13:30:00,100.38,100.58,100.32,100.5,16383.0,88.1814,88.3571,88.1287,88.2869,16383.0
2020-11-20 13:40:00,100.5,100.52,100.4,100.45,8926.0,88.2869,88.3044,88.199,88.2429,8926.0
2020-11-20 13:50:00,100.45,100.45,100.3,100.34,10331.0,88.2429,88.2429,88.1112,88.1463,10331.0
2020-11-20 14:00:00,100.39,100.39,100.28,100.33,14628.0,88.1902,88.1902,88.0936,88.1375,14628.0
2020-11-20 14:10:00,100.31,100.45,100.28,100.4,19389.0,88.1199,88.2429,88.0936,88.199,19389.0
2020-11-20 14:20:00,100.44,100.5,100.36,100.44,7683.0,88.2342,88.2869,88.1639,88.2342,7683.0
2020-11-20 14:30:00,100.42,100.52,100.24,100.27,44700.0,88.2166,88.3044,88.0585,88.0848,44700.0
2020-11-20 14:40:00,100.28,100.28,100.09,100.14,10345.0,88.0936,88.0936,87.9267,87.9706,10345.0
2020-11-20 14:50:00,100.14,100.18,100.06,100.13,30959.0,87.9706,88.0057,87.9003,87.9618,30959.0
2020-11-20 15:00:00,100.13,100.15,99.91,99.94,26847.0,87.9618,87.9794,87.7686,87.7949,26847.0
2020-11-20 15:10:00,99.94,100.09,99.92,100.05,27439.0,87.7949,87.9267,87.7773,87.8915,27439.0
2020-11-20 15:20:00,100.05,100.2,100.03,100.13,21210.0,87.8915,88.0233,87.874,87.9618,21210.0
2020-11-20 15:30:00,100.11,100.46,100.09,100.45,32171.0,87.9443,88.2517,87.9267,88.2429,32171.0
2020-11-20 15:40:00,100.45,100.82,100.41,100.64,72733.0,88.2429,88.568,88.2078,88.4098,72733.0
2020-11-20 15:50:00,100.62,100.69,100.08,100.31,213682.0,88.3923,88.4538,87.9179,88.1199,213682.0
2020-11-23 09:30:00,99.96,100.72,99.88,100.34,58790.0,87.8125,88.4801,87.7422,88.1463,58790.0
2020-11-23 09:40:00,100.34,100.84,100.2,100.62,20838.0,88.1463,88.5855,88.0233,88.3923,20838.0
2020-11-23 09:50:00,100.64,100.66,100.26,100.34,14207.0,88.4098,88.4274,88.076,88.1463,14207.0
2020-11-23 10:00:00,100.35,100.51,100.0,100.15,28118.0,88.1551,88.2956,87.8476,87.9794,28118.0
2020-11-23 10:10:00,100.17,100.3,99.86,100.25,53983.0,87.997,88.1112,87.7246,88.0672,53983.0
2020-11-23 10:20:00,100.22,100.29,99.95,100.0,29987.0,88.0409,88.1024,87.8037,87.8476,29987.0
2020-11-23 10:30:00,100.0,100.16,99.97,100.14,24931.0,87.8476,87.9882,87.8213,87.9706,24931.0
2020-11-23 10:40:00,100.16,100.39,100.11,100.2,23759.0,87.9882,88.1902,87.9443,88.0233,23759.0
2020-11-23 10:50:00,100.21,100.42,100.14,100.33,39649.0,88.0321,88.2166,87.9706,88.1375,39649.0
2020-11-23 11:00:00,100.32,100.35,100.09,100.09,21636.0,88.1287,88.1551,87.9267,87.9267,21636.0
2020-11-23 11:10:00,100.08,100.28,99.93,99.95,27417.0,87.9179,88.0936,87.7861,87.8037,27417.0
2020-11-23 11:20:00,99.95,100.02,99.84,99.99,28108.0,87.8037,87.8652,87.7071,87.8388,28108.0
2020-11-23 11:30:00,99.99,100.17,99.92,100.0,14931.0,87.8388,87.997,87.7773,87.8476,14931.0
2020-11-23 11:40:00,100.01,100.02,99.82,99.93,13837.0,87.8564,87.8652,87.6895,87.7861,13837.0
2020-11-23 11:50:00,99.93,100.11,99.84,100.02,33774.0,87.7861,87.9443,87.7071,87.8652,33774.0
2020-11-23 12:00:00,100.02,100.06,99.77,100.06,55192.0,87.8652,87.9003,87.6456,87.9003,55192.0
2020-11-23 12:10:00,100.06,100.21,100.04,100.17,17779.0,87.9003,88.0321,87.8828,87.997,17779.0
2020-11-23 12:20:00,100.12,100.21,100.07,100.11,8950.0,87.953,88.0321,87.9091,87.9443,8950.0
2020-11-23 12:30:00,100.18,100.31,100.12,100.25,12179.0,88.0057,88.1199,87.953,88.0672,12179.0
2020-11-23 12:40:00,100.26,100.56,100.26,100.53,58572.0,88.076,88.3396,88.076,88.3132,58572.0
2020-11-23 12:50:00,100.53,100.54,100.42,100.5,12525.0,88.3132,88.322,88.2166,88.2869,12525.0
2020-11-23 13:00:00,100.5,100.63,100.47,100.63,12687.0,88.2869,88.4011,88.2605,88.4011,12687.0
2020-11-23 13:10:00,100.65,100.7,100.44,100.54,23831.0,88.4186,88.4626,88.2342,88.322,23831.0
2020-11-23 13:20:00,100.53,100.74,100.48,100.66,24091.0,88.3132,88.4977,88.2693,88.4274,24091.0
2020-11-23 13:30:00,100.7,100.88,100.69,100.72,20366.0,88.4626,88.6207,88.4538,88.4801,20366.0
2020-11-23 13:40:00,100.72,100.8,100.61,100.64,30212.0,88.4801,88.5504,88.3835,88.4098,30212.0
2020-11-23 13:50:00,100.63,100.7,100.59,100.65,32474.0,88.4011,88.4626,88.3659,88.4186,32474.0
2020-11-23 14:00:00,100.66,100.7,100.42,100.42,32148.0,88.4274,88.4626,88.2166,88.2166,32148.0
2020-11-23 14:10:00,100.42,100.53,100.39,100.44,24832.0,88.2166,88.3132,88.1902,88.2342,24832.0
2020-11-23 14:20:00,100.43,100.51,100.37,100.38,30346.0,88.2254,88.2956,88.1727,88.1814,30346.0
2020-11-23 14:30:00,100.38,100.55,100.38,100.43,24728.0,88.1814,88.3308,88.1814,88.2254,24728.0
2020-11-23 14:40:00,100.44,100.54,100.36,100.45,23012.0,88.2342,88.322,88.1639,88.2429,23012.0
2020-11-23 14:50:00,100.43,100.72,100.41,100.68,60832.0,88.2254,88.4801,88.2078,88.445,60832.0
2020-11-23 15:00:00,100.69,100.81,100.65,100.73,47129.0,88.4538,88.5592,88.4186,88.4889,47129.0
2020-11-23 15:10:00,100.7,100.7,100.19,100.22,23442.0,88.4626,88.4626,88.0145,88.0409,23442.0
2020-11-23 15:20:00,100.21,100.25,100.04,100.14,23809.0,88.0321,88.0672,87.8828,87.9706,23809.0
2020-11-23 15:30:00,100.15,100.15,99.91,99.96,68676.0,87.9794,87.9794,87.7686,87.8125,68676.0
2020-11-23 15:40:00,99.98,100.06,99.68,99.68,84350.0,87.8301,87.9003,87.5665,87.5665,84350.0
2020-11-23 15:50:00,99.72,99.78,99.49,99.56,243729.0,87.6016,87.6544,87.3996,87.4611,243729.0
2020-11-24 09:30:00,100.38,100.58,99.94,100.3,46330.0,88.1814,88.3571,87.7949,88.1112,46330.0
2020-11-24 09:40:00,100.44,100.66,99.5,99.56,22843.0,88.2342,88.4274,87.4084,87.4611,22843.0
2020-11-24 09:50:00,99.6,99.95,99.57,99.95,27442.0,87.4962,87.8037,87.4699,87.8037,27442.0
2020-11-24 10:00:00,99.92,99.93,99.29,99.29,55392.0,87.7773,87.7861,87.2239,87.2239,55392.0
2020-11-24 10:10:00,99.3,99.31,98.92,98.94,45874.0,87.2327,87.2415,86.8989,86.9164,45874.0
2020-11-24 10:20:00,98.92,99.08,98.86,98.97,49869.0,86.8989,87.0394,86.8462,86.9428,49869.0
2020-11-24 10:30:00,98.97,98.99,98.53,98.72,70874.0,86.9428,86.9604,86.5563,86.7232,70874.0
2020-11-24 10:40:00,98.72,99.14,98.69,99.14,47645.0,86.7232,87.0921,86.6968,87.0921,47645.0
2020-11-24 10:50:00,99.15,99.29,99.04,99.23,46567.0,87.1009,87.2239,87.0043,87.1712,46567.0
2020-11-24 11:00:00,99.25,99.58,99.25,99.42,65468.0,87.1888,87.4787,87.1888,87.3381,65468.0
2020-11-24 11:10:00,99.42,99.89,99.36,99.81,36014.0,87.3381,87.751,87.2854,87.6807,36014.0
2020-11-24 11:20:00,99.78,100.54,99.78,100.38,35356.0,87.6544,88.322,87.6544,88.1814,35356.0
2020-11-24 11:30:00,100.42,100.59,100.24,100.26,61724.0,88.2166,88.3659,88.0585,88.076,61724.0
2020-11-24 11:40:00,100.28,100.32,99.94,100.27,28978.0,88.0936,88.1287,87.7949,88.0848,28978.0
2020-11-24 11:50:00,100.27,100.73,100.14,100.36,37536.0,88.0848,88.4889,87.9706,88.1639,37536.0
2020-11-24 12:00:00,100.38,100.57,100.28,100.54,27340.0,88.1814,88.3484,88.0936,88.322,27340.0
2020-11-24 12:10:00,100.55,100.64,100.08,100.19,45179.0,88.3308,88.4098,87.9179,88.0145,45179.0
2020-11-24 12:20:00,100.24,100.24,99.99,100.06,27408.0,88.0585,88.0585,87.8388,87.9003,27408.0
2020-11-24 12:30:00,100.07,100.09,99.89,100.01,30035.0,87.9091,87.9267,87.751,87.8564,30035.0
2020-11-24 12:40:00,100.02,100.03,99.65,99.65,21094.0,87.8652,87.874,87.5402,87.5402,21094.0
2020-11-24 12:50:00,99.68,99.94,99.67,99.84,21194.0,87.5665,87.7949,87.5577,87.7071,21194.0
2020-11-24 13:00:00,99.86,100.04,99.8,100.04,20156.0,87.7246,87.8828,87.6719,87.8828,20156.0
2020-11-24 13:10:00,100.03,100.12,99.93,99.94,24836.0,87.874,87.953,87.7861,87.7949,24836.0
2020-11-24 13:20:00,99.92,99.92,99.6,99.82,19186.0,87.7773,87.7773,87.4962,87.6895,19186.0
2020-11-24 13:30:00,99.81,99.99,99.81,99.88,21956.0,87.6807,87.8388,87.6807,87.7422,21956.0
2020-11-24 13:40:00,99.89,100.21,99.83,99.9,39416.0,87.751,88.0321,87.6983,87.7598,39416.0
2020-11-24 13:50:00,99.9,99.92,99.72,99.79,17164.0,87.7598,87.7773,87.6016,87.6631,17164.0
2020-11-24 14:00:00,99.8,99.82,99.71,99.78,26656.0,87.6719,87.6895,87.5929,87.6544,26656.0
2020-11-24 14:10:00,99.81,99.83,99.53,99.58,38557.0,87.6807,87.6983,87.4347,87.4787,38557.0
2020-11-24 14:20:00,99.57,99.76,99.51,99.67,22488.0,87.4699,87.6368,87.4172,87.5577,22488.0
2020-11-24 14:30:00,99.67,99.74,99.62,99.64,28607.0,87.5577,87.6192,87.5138,87.5314,28607.0
2020-11-24 14:40:00,99.61,99.7,99.48,99.55,22087.0,87.505,87.5841,87.3908,87.4523,22087.0
2020-11-24 14:50:00,99.54,99.58,99.23,99.32,28236.0,87.4435,87.4787,87.1712,87.2503,28236.0
2020-11-24 15:00:00,99.3,99.32,99.12,99.24,43482.0,87.2327,87.2503,87.0746,87.18,43482.0
2020-11-24 15:10:00,99.22,99.36,99.17,99.21,34465.0,87.1624,87.2854,87.1185,87.1536,34465.0
2020-11-24 15:20:00,99.19,99.36,99.18,99.34,44581.0,87.1361,87.2854,87.1273,87.2678,44581.0
2020-11-24 15:30:00,99.33,99.36,99.01,99.01,57424.0,87.259,87.2854,86.9779,86.9779,57424.0
2020-11-24 15:40:00,99.0,99.1,98.85,99.03,70736.0,86.9691,87.057,86.8374,86.9955,70736.0
2020-11-24 15:50:00,99.05,99.16,98.74,98.81,214970.0,87.0131,87.1097,86.7407,86.8022,214970.0
2020-11-25 09:30:00,99.24,99.45,98.5,99.37,62130.0,87.18,87.3645,86.5299,87.2942,62130.0
2020-11-25 09:40:00,99.43,99.54,98.83,98.83,13870.0,87.3469,87.4435,86.8198,86.8198,13870.0
2020-11-25 09:50:00,98.94,99.05,98.63,98.76,51012.0,86.9164,87.0131,86.6441,86.7583,51012.0
2020-11-25 10:00:00,98.82,99.05,98.71,98.84,44138.0,86.811,87.0131,86.7144,86.8286,44138.0
2020-11-25 10:10:00,98.89,99.1,98.8,98.81,24340.0,86.8725,87.057,86.7935,86.8022,24340.0
2020-11-25 10:20:00,98.84,99.06,98.8,98.95,61293.0,86.8286,87.0219,86.7935,86.9252,61293.0
2020-11-25 10:30:00,98.95,99.4,98.9,99.4,37218.0,86.9252,87.3205,86.8813,87.3205,37218.0
2020-11-25 10:40:00,99.38,99.4,98.99,99.04,30210.0,87.303,87.3205,86.9604,87.0043,30210.0
2020-11-25 10:50:00,99.04,99.19,98.88,98.92,20181.0,87.0043,87.1361,86.8637,86.8989,20181.0
2020-11-25 11:00:00,98.95,99.04,98.86,98.87,22746.0,86.9252,87.0043,86.8462,86.8549,22746.0
2020-11-25 11:10:00,98.91,98.96,98.58,98.58,25151.0,86.8901,86.934,86.6002,86.6002,25151.0
2020-11-25 11:20:00,98.6,98.93,98.58,98.93,18821.0,86.6178,86.9077,86.6002,86.9077,18821.0
2020-11-25 11:30:00,98.88,99.02,98.83,98.88,11597.0,86.8637,86.9867,86.8198,86.8637,11597.0
2020-11-25 11:40:00,98.91,98.97,98.81,98.97,16625.0,86.8901,86.9428,86.8022,86.9428,16625.0
2020-11-25 11:50:00,98.95,99.07,98.89,99.04,12097.0,86.9252,87.0306,86.8725,87.0043,12097.0
2020-11-25 12:00:00,99.01,99.21,99.01,99.16,13274.0,86.9779,87.1536,86.9779,87.1097,13274.0
2020-11-25 12:10:00,99.17,99.24,99.12,99.18,16175.0,87.1185,87.18,87.0746,87.1273,16175.0
2020-11-25 12:20:00,99.19,99.19,98.89,98.9,20092.0,87.1361,87.1361,86.8725,86.8813,20092.0
2020-11-25 12:30:00,98.9,99.08,98.87,99.02,10745.0,86.8813,87.0394,86.8549,86.9867,10745.0
2020-11-25 12:40:00,99.01,99.14,99.0,99.03,13282.0,86.9779,87.0921,86.9691,86.9955,13282.0
2020-11-25 12:50:00,99.03,99.14,99.02,99.1,26116.0,86.9955,87.0921,86.9867,87.057,26116.0
2020-11-25 13:00:00,99.12,99.12,98.97,99.0,11945.0,87.0746,87.0746,86.9428,86.9691,11945.0
2020-11-25 13:10:00,99.01,99.02,98.81,98.86,21722.0,86.9779,86.9867,86.8022,86.8462,21722.0
2020-11-25 13:20:00,98.83,98.94,98.78,98.83,14846.0,86.8198,86.9164,86.7759,86.8198,14846.0
2020-11-25 13:30:00,98.8,99.04,98.8,99.01,14983.0,86.7935,87.0043,86.7935,86.9779,14983.0
2020-11-25 13:40:00,99.03,99.06,98.89,99.02,16920.0,86.9955,87.0219,86.8725,86.9867,16920.0
2020-11-25 13:50:00,99.05,99.22,99.05,99.18,14153.0,87.0131,87.1624,87.0131,87.1273,14153.0
2020-11-25 14:00:00,99.22,99.31,99.16,99.22,19228.0,87.1624,87.2415,87.1097,87.1624,19228.0
2020-11-25 14:10:00,99.25,99.41,99.17,99.26,46635.0,87.1888,87.3293,87.1185,87.1975,46635.0
2020-11-25 14:20:00,99.25,99.29,99.13,99.25,22261.0,87.1888,87.2239,87.0833,87.1888,22261.0
2020-11-25 14:30:00,99.22,99.28,99.11,99.16,17897.0,87.1624,87.2151,87.0658,87.1097,17897.0
2020-11-25 14:40:00,99.15,99.17,99.03,99.09,19708.0,87.1009,87.1185,86.9955,87.0482,19708.0
2020-11-25 14:50:00,99.08,99.17,99.05,99.08,16954.0,87.0394,87.1185,87.0131,87.0394,16954.0
2020-11-25 15:00:00,99.07,99.09,98.93,99.04,17935.0,87.0306,87.0482,86.9077,87.0043,17935.0
2020-11-25 15:10:00,99.06,99.11,99.01,99.1,30461.0,87.0219,87.0658,86.9779,87.057,30461.0
2020-11-25 15:20:00,99.1,99.1,98.83,98.92,27332.0,87.057,87.057,86.8198,86.8989,27332.0
2020-11-25 15:30:00,98.93,99.15,98.87,99.01,32941.0,86.9077,87.1009,86.8549,86.9779,32941.0
2020-11-25 15:40:00,99.0,99.15,98.95,98.95,57032.0,86.9691,87.1009,86.9252,86.9252,57032.0
2020-11-25 15:50:00,98.94,99.16,98.83,99.06,192637.0,86.9164,87.1097,86.8198,87.0219,192637.0
2020-11-27 09:30:00,99.45,99.71,98.8,99.43,67962.0,87.3645,87.5929,86.7935,87.3469,67962.0
2020-11-27 09:40:00,99.43,99.46,99.03,99.2,22460.0,87.3469,87.3732,86.9955,87.1448,22460.0
2020-11-27 09:50:00,99.23,99.31,99.04,99.26,40278.0,87.1712,87.2415,87.0043,87.1975,40278.0
2020-11-27 10:00:00,99.26,99.85,99.15,99.74,42690.0,87.1975,87.7159,87.1009,87.6192,42690.0
2020-11-27 10:10:00,99.73,99.85,99.61,99.75,25594.0,87.6104,87.7159,87.505,87.628,25594.0
2020-11-27 10:20:00,99.75,99.97,99.73,99.75,34232.0,87.628,87.8213,87.6104,87.628,34232.0
2020-11-27 10:30:00,99.76,99.9,99.66,99.84,45277.0,87.6368,87.7598,87.5489,87.7071,45277.0
2020-11-27 10:40:00,99.86,100.1,99.84,99.94,31131.0,87.7246,87.9355,87.7071,87.7949,31131.0
2020-11-27 10:50:00,99.96,100.0,99.82,99.94,23673.0,87.8125,87.8476,87.6895,87.7949,23673.0
2020-11-27 11:00:00,99.94,100.35,99.94,100.32,36171.0,87.7949,88.1551,87.7949,88.1287,36171.0
2020-11-27 11:10:00,100.28,100.6,100.27,100.58,39001.0,88.0936,88.3747,88.0848,88.3571,39001.0
2020-11-27 11:20:00,100.61,100.67,100.3,100.37,24366.0,88.3835,88.4362,88.1112,88.1727,24366.0
2020-11-27 11:30:00,100.41,100.63,100.3,100.63,28874.0,88.2078,88.4011,88.1112,88.4011,28874.0
2020-11-27 11:40:00,100.61,100.84,100.56,100.6,35885.0,88.3835,88.5855,88.3396,88.3747,35885.0
2020-11-27 11:50:00,100.61,100.62,100.36,100.53,26145.0,88.3835,88.3923,88.1639,88.3132,26145.0
2020-11-27 12:00:00,100.53,100.66,100.39,100.61,32256.0,88.3132,88.4274,88.1902,88.3835,32256.0
2020-11-27 12:10:00,100.61,100.64,100.34,100.48,22911.0,88.3835,88.4098,88.1463,88.2693,22911.0
2020-11-27 12:20:00,100.48,100.55,100.35,100.45,27057.0,88.2693,88.3308,88.1551,88.2429,27057.0
2020-11-27 12:30:00,100.43,100.57,100.36,100.49,36716.0,88.2254,88.3484,88.1639,88.2781,36716.0
2020-11-27 12:40:00,100.48,100.64,100.45,100.64,25439.0,88.2693,88.4098,88.2429,88.4098,25439.0
2020-11-27 12:50:00,100.64,100.8,100.54,100.74,83091.0,88.4098,88.5504,88.322,88.4977,83091.0
2020-11-30 09:30:00,100.47,101.01,100.25,100.77,69729.0,88.2605,88.7349,88.0672,88.524,69729.0
2020-11-30 09:40:00,100.72,100.81,100.06,100.19,23138.0,88.4801,88.5592,87.9003,88.0145,23138.0
2020-11-30 09:50:00,100.22,100.65,100.13,100.32,18821.0,88.0409,88.4186,87.9618,88.1287,18821.0
2020-11-30 10:00:00,100.4,100.56,100.21,100.42,18346.0,88.199,88.3396,88.0321,88.2166,18346.0
2020-11-30 10:10:00,100.37,100.37,99.68,99.68,25386.0,88.1727,88.1727,87.5665,87.5665,25386.0
2020-11-30 10:20:00,99.7,99.96,99.69,99.73,22150.0,87.5841,87.8125,87.5753,87.6104,22150.0
2020-11-30 10:30:00,99.75,99.9,99.6,99.74,23777.0,87.628,87.7598,87.4962,87.6192,23777.0
2020-11-30 10:40:00,99.74,100.04,99.64,99.75,27729.0,87.6192,87.8828,87.5314,87.628,27729.0
2020-11-30 10:50:00,99.83,100.01,99.75,100.01,19096.0,87.6983,87.8564,87.628,87.8564,19096.0
2020-11-30 11:00:00,99.95,100.01,99.7,99.86,29870.0,87.8037,87.8564,87.5841,87.7246,29870.0
2020-11-30 11:10:00,99.85,100.13,99.82,99.86,29475.0,87.7159,87.9618,87.6895,87.7246,29475.0
2020-11-30 11:20:00,99.85,99.88,99.72,99.78,13285.0,87.7159,87.7422,87.6016,87.6544,13285.0
2020-11-30 11:30:00,99.78,99.8,99.37,99.41,16448.0,87.6544,87.6719,87.2942,87.3293,16448.0
2020-11-30 11:40:00,99.4,99.47,99.09,99.15,26473.0,87.3205,87.382,87.0482,87.1009,26473.0
2020-11-30 11:50:00,99.17,99.4,99.17,99.29,15906.0,87.1185,87.3205,87.1185,87.2239,15906.0
2020-11-30 12:00:00,99.26,99.42,99.24,99.37,15045.0,87.1975,87.3381,87.18,87.2942,15045.0
2020-11-30 12:10:00,99.36,99.52,99.28,99.43,20783.0,87.2854,87.426,87.2151,87.3469,20783.0
2020-11-30 12:20:00,99.44,99.63,99.44,99.51,22702.0,87.3557,87.5226,87.3557,87.4172,22702.0
2020-11-30 12:30:00,99.48,99.74,99.46,99.6,28164.0,87.3908,87.6192,87.3732,87.4962,28164.0
2020-11-30 12:40:00,99.6,99.75,99.58,99.72,18752.0,87.4962,87.628,87.4787,87.6016,18752.0
2020-11-30 12:50:00,99.74,99.84,99.55,99.55,37729.0,87.6192,87.7071,87.4523,87.4523,37729.0
2020-11-30 13:00:00,99.54,99.56,99.33,99.38,23772.0,87.4435,87.4611,87.259,87.303,23772.0
2020-11-30 13:10:00,99.43,99.57,99.34,99.52,38867.0,87.3469,87.4699,87.2678,87.426,38867.0
2020-11-30 13:20:00,99.52,99.63,99.48,99.55,27156.0,87.426,87.5226,87.3908,87.4523,27156.0
2020-11-30 13:30:00,99.57,99.61,99.41,99.54,35581.0,87.4699,87.505,87.3293,87.4435,35581.0
2020-11-30 13:40:00,99.55,99.61,99.5,99.54,21034.0,87.4523,87.505,87.4084,87.4435,21034.0
2020-11-30 13:50:00,99.57,99.68,99.52,99.58,17315.0,87.4699,87.5665,87.426,87.4787,17315.0
2020-11-30 14:00:00,99.55,99.66,99.5,99.62,20752.0,87.4523,87.5489,87.4084,87.5138,20752.0
2020-11-30 14:10:00,99.63,99.84,99.63,99.76,19552.0,87.5226,87.7071,87.5226,87.6368,19552.0
2020-11-30 14:20:00,99.75,99.9,99.74,99.87,13707.0,87.628,87.7598,87.6192,87.7334,13707.0
2020-11-30 14:30:00,99.88,99.9,99.78,99.78,21501.0,87.7422,87.7598,87.6544,87.6544,21501.0
2020-11-30 14:40:00,99.8,99.95,99.79,99.91,21163.0,87.6719,87.8037,87.6631,87.7686,21163.0
2020-11-30 14:50:00,99.93,100.28,99.83,100.28,24062.0,87.7861,88.0936,87.6983,88.0936,24062.0
2020-11-30 15:00:00,100.28,100.29,99.97,99.98,24316.0,88.0936,88.1024,87.8213,87.8301,24316.0
2020-11-30 15:10:00,99.97,100.19,99.91,100.17,29629.0,87.8213,88.0145,87.7686,87.997,29629.0
2020-11-30 15:20:00,100.15,100.3,100.03,100.07,28763.0,87.9794,88.1112,87.874,87.9091,28763.0
2020-11-30 15:30:00,100.06,100.37,100.05,100.11,26681.0,87.9003,88.1727,87.8915,87.9443,26681.0
2020-11-30 15:40:00,100.08,100.3,100.05,100.2,81696.0,87.9179,88.1112,87.8915,88.0233,81696.0
2020-11-30 15:50:00,100.18,100.32,99.92,100.12,348114.0,88.0057,88.1287,87.7773,87.953,348114.0
2020-12-01 09:30:00,100.84,100.99,100.44,100.68,107682.0,88.5855,88.7173,88.2342,88.445,107682.0
2020-12-01 09:40:00,100.73,100.89,100.53,100.82,78267.0,88.4889,88.6295,88.3132,88.568,78267.0
2020-12-01 09:50:00,100.82,101.22,100.73,101.08,70347.0,88.568,88.9194,88.4889,88.7964,70347.0
2020-12-01 10:00:00,101.04,101.08,100.77,101.08,49145.0,88.7612,88.7964,88.524,88.7964,49145.0
2020-12-01 10:10:00,101.03,101.03,100.6,100.89,25934.0,88.7525,88.7525,88.3747,88.6295,25934.0
2020-12-01 10:20:00,100.88,101.4,100.88,101.28,30997.0,88.6207,89.0775,88.6207,88.9721,30997.0
2020-12-01 10:30:00,101.28,101.4,101.13,101.18,26797.0,88.9721,89.0775,88.8403,88.8842,26797.0
2020-12-01 10:40:00,101.18,101.27,101.1,101.27,20441.0,88.8842,88.9633,88.8139,88.9633,20441.0
2020-12-01 10:50:00,101.23,101.46,101.22,101.43,18088.0,88.9281,89.1302,88.9194,89.1038,18088.0
2020-12-01 11:00:00,101.44,101.89,101.44,101.89,35367.0,89.1126,89.5079,89.1126,89.5079,35367.0
2020-12-01 11:10:00,101.85,101.88,101.71,101.72,25420.0,89.4728,89.4992,89.3498,89.3586,25420.0
2020-12-01 11:20:00,101.72,101.76,101.44,101.44,20036.0,89.3586,89.3937,89.1126,89.1126,20036.0
2020-12-01 11:30:00,101.45,101.82,101.39,101.76,116804.0,89.1214,89.4464,89.0687,89.3937,116804.0
2020-12-01 11:40:00,101.79,101.91,101.49,101.53,78601.0,89.4201,89.5255,89.1566,89.1917,78601.0
2020-12-01 11:50:00,101.58,101.58,101.29,101.29,12575.0,89.2356,89.2356,88.9809,88.9809,12575.0
2020-12-01 12:00:00,101.28,101.34,100.95,101.05,63215.0,88.9721,89.0248,88.6822,88.77,63215.0
2020-12-01 12:10:00,101.05,101.1,100.9,100.95,32605.0,88.77,88.8139,88.6383,88.6822,32605.0
2020-12-01 12:20:00,100.95,100.97,100.78,100.81,43817.0,88.6822,88.6997,88.5328,88.5592,43817.0
2020-12-01 12:30:00,100.83,100.84,100.58,100.78,31716.0,88.5768,88.5855,88.3571,88.5328,31716.0
2020-12-01 12:40:00,100.74,100.84,100.58,100.73,20602.0,88.4977,88.5855,88.3571,88.4889,20602.0
2020-12-01 12:50:00,100.74,100.82,100.48,100.5,18212.0,88.4977,88.568,88.2693,88.2869,18212.0
2020-12-01 13:00:00,100.49,100.86,100.49,100.86,14993.0,88.2781,88.6031,88.2781,88.6031,14993.0
2020-12-01 13:10:00,100.87,101.13,100.82,101.05,25477.0,88.6119,88.8403,88.568,88.77,25477.0
2020-12-01 13:20:00,101.03,101.18,101.02,101.16,16531.0,88.7525,88.8842,88.7437,88.8667,16531.0
2020-12-01 13:30:00,101.25,101.25,101.03,101.03,10326.0,88.9457,88.9457,88.7525,88.7525,10326.0
2020-12-01 13:40:00,101.07,101.26,101.06,101.2,17631.0,88.7876,88.9545,88.7788,88.9018,17631.0
2020-12-01 13:50:00,101.23,101.25,101.08,101.19,23255.0,88.9281,88.9457,88.7964,88.893,23255.0
2020-12-01 14:00:00,101.2,101.32,101.16,101.2,25294.0,88.9018,89.0072,88.8667,88.9018,25294.0
2020-12-01 14:10:00,101.2,101.2,100.93,100.94,21625.0,88.9018,88.9018,88.6646,88.6734,21625.0
2020-12-01 14:20:00,100.9,100.9,100.71,100.75,43918.0,88.6383,88.6383,88.4713,88.5065,43918.0
2020-12-01 14:30:00,100.75,100.81,100.62,100.72,210513.0,88.5065,88.5592,88.3923,88.4801,210513.0
2020-12-01 14:40:00,100.73,101.02,100.71,100.99,52959.0,88.4889,88.7437,88.4713,88.7173,52959.0
2020-12-01 14:50:00,100.97,101.05,100.42,100.42,30010.0,88.6997,88.77,88.2166,88.2166,30010.0
2020-12-01 15:00:00,100.49,100.54,100.14,100.15,38217.0,88.2781,88.322,87.9706,87.9794,38217.0
2020-12-01 15:10:00,100.19,100.42,100.15,100.21,96771.0,88.0145,88.2166,87.9794,88.0321,96771.0
2020-12-01 15:20:00,100.22,100.56,100.21,100.53,31614.0,88.0409,88.3396,88.0321,88.3132,31614.0
2020-12-01 15:30:00,100.54,100.61,100.34,100.5,62264.0,88.322,88.3835,88.1463,88.2869,62264.0
2020-12-01 15:40:00,100.53,100.61,100.38,100.58,52083.0,88.3132,88.3835,88.1814,88.3571,52083.0
2020-12-01 15:50:00,100.53,100.6,100.17,100.24,253801.0,88.3132,88.3747,87.997,88.0585,253801.0
2020-12-02 09:30:00,99.82,99.99,99.17,99.9,52682.0,87.6895,87.8388,87.1185,87.7598,52682.0
2020-12-02 09:40:00,99.88,99.96,99.25,99.43,33688.0,87.7422,87.8125,87.1888,87.3469,33688.0
2020-12-02 09:50:00,99.46,100.15,99.42,99.89,35640.0,87.3732,87.9794,87.3381,87.751,35640.0
2020-12-02 10:00:00,99.93,99.98,99.23,99.28,36131.0,87.7861,87.8301,87.1712,87.2151,36131.0
2020-12-02 10:10:00,99.28,99.28,98.78,98.81,48959.0,87.2151,87.2151,86.7759,86.8022,48959.0
2020-12-02 10:20:00,98.81,99.01,98.78,98.91,28076.0,86.8022,86.9779,86.7759,86.8901,28076.0
2020-12-02 10:30:00,98.9,99.04,98.78,98.8,18376.0,86.8813,87.0043,86.7759,86.7935,18376.0
2020-12-02 10:40:00,98.82,98.98,98.7,98.73,41836.0,86.811,86.9516,86.7056,86.732,41836.0
2020-12-02 10:50:00,98.73,98.83,98.44,98.5,37900.0,86.732,86.8198,86.4772,86.5299,37900.0
2020-12-02 11:00:00,98.53,98.71,98.3,98.3,29919.0,86.5563,86.7144,86.3542,86.3542,29919.0
2020-12-02 11:10:00,98.34,98.38,98.11,98.18,28590.0,86.3894,86.4245,86.1873,86.2488,28590.0
2020-12-02 11:20:00,98.25,98.39,98.2,98.39,53117.0,86.3103,86.4333,86.2664,86.4333,53117.0
2020-12-02 11:30:00,98.4,98.47,98.24,98.24,49511.0,86.4421,86.5036,86.3015,86.3015,49511.0
2020-12-02 11:40:00,98.21,98.33,98.12,98.29,31441.0,86.2751,86.3806,86.1961,86.3454,31441.0
2020-12-02 11:50:00,98.29,98.4,98.11,98.19,20043.0,86.3454,86.4421,86.1873,86.2576,20043.0
2020-12-02 12:00:00,98.16,98.22,98.07,98.22,46808.0,86.2312,86.2839,86.1522,86.2839,46808.0
2020-12-02 12:10:00,98.17,98.33,98.16,98.26,14314.0,86.24,86.3806,86.2312,86.3191,14314.0
2020-12-02 12:20:00,98.28,98.31,98.16,98.31,29293.0,86.3366,86.363,86.2312,86.363,29293.0
2020-12-02 12:30:00,98.29,98.35,98.25,98.34,11128.0,86.3454,86.3981,86.3103,86.3894,11128.0
2020-12-02 12:40:00,98.33,98.57,98.32,98.42,16508.0,86.3806,86.5914,86.3718,86.4596,16508.0
2020-12-02 12:50:00,98.42,98.49,98.32,98.39,46564.0,86.4596,86.5211,86.3718,86.4333,46564.0
2020-12-02 13:00:00,98.4,98.43,98.28,98.31,19317.0,86.4421,86.4684,86.3366,86.363,19317.0
2020-12-02 13:10:00,98.33,98.38,98.28,98.3,30979.0,86.3806,86.4245,86.3366,86.3542,30979.0
2020-12-02 13:20:00,98.3,98.31,98.14,98.17,24400.0,86.3542,86.363,86.2137,86.24,24400.0
2020-12-02 13:30:00,98.18,98.27,98.12,98.24,107503.0,86.2488,86.3279,86.1961,86.3015,107503.0
2020-12-02 13:40:00,98.25,98.31,98.17,98.24,30908.0,86.3103,86.363,86.24,86.3015,30908.0
2020-12-02 13:50:00,98.21,98.27,98.07,98.2,134178.0,86.2751,86.3279,86.1522,86.2664,134178.0
2020-12-02 14:00:00,98.2,98.25,97.83,97.89,174795.0,86.2664,86.3103,85.9413,85.994,174795.0
2020-12-02 14:10:00,97.92,98.02,97.85,98.0,26503.0,86.0204,86.1082,85.9589,86.0907,26503.0
2020-12-02 14:20:00,98.03,98.12,98.01,98.06,24587.0,86.117,86.1961,86.0995,86.1434,24587.0
2020-12-02 14:30:00,98.09,98.16,97.87,97.88,37552.0,86.1697,86.2312,85.9765,85.9853,37552.0
2020-12-02 14:40:00,97.87,97.93,97.78,97.9,27354.0,85.9765,86.0292,85.8974,86.0028,27354.0
2020-12-02 14:50:00,97.9,97.94,97.82,97.86,23641.0,86.0028,86.038,85.9325,85.9677,23641.0
2020-12-02 15:00:00,97.86,97.96,97.79,97.81,26803.0,85.9677,86.0555,85.9062,85.9238,26803.0
2020-12-02 15:10:00,97.8,97.86,97.67,97.77,44823.0,85.915,85.9677,85.8008,85.8886,44823.0
2020-12-02 15:20:00,97.77,97.77,97.66,97.7,35676.0,85.8886,85.8886,85.792,85.8271,35676.0
2020-12-02 15:30:00,97.7,97.73,97.59,97.66,60181.0,85.8271,85.8535,85.7305,85.792,60181.0
2020-12-02 15:40:00,97.65,97.72,97.47,97.68,92573.0,85.7832,85.8447,85.6251,85.8096,92573.0
2020-12-02 15:50:00,97.73,97.76,97.46,97.52,235940.0,85.8535,85.8798,85.6163,85.669,235940.0
2020-12-03 09:30:00,97.26,97.89,97.07,97.68,44753.0,85.4406,85.994,85.2737,85.8096,44753.0
2020-12-03 09:40:00,97.71,97.83,97.44,97.53,23465.0,85.8359,85.9413,85.5987,85.6778,23465.0
2020-12-03 09:50:00,97.52,97.62,97.27,97.52,40947.0,85.669,85.7568,85.4494,85.669,40947.0
2020-12-03 10:00:00,97.58,97.87,97.52,97.54,32493.0,85.7217,85.9765,85.669,85.6866,32493.0
2020-12-03 10:10:00,97.52,97.67,97.36,97.6,37510.0,85.669,85.8008,85.5284,85.7393,37510.0
2020-12-03 10:20:00,97.67,97.77,97.46,97.6,37149.0,85.8008,85.8886,85.6163,85.7393,37149.0
2020-12-03 10:30:00,97.59,97.95,97.5,97.86,45965.0,85.7305,86.0467,85.6514,85.9677,45965.0
2020-12-03 10:40:00,97.87,97.96,97.7,97.83,61728.0,85.9765,86.0555,85.8271,85.9413,61728.0
2020-12-03 10:50:00,97.79,97.88,97.68,97.73,41409.0,85.9062,85.9853,85.8096,85.8535,41409.0
2020-12-03 11:00:00,97.74,97.77,97.63,97.69,58893.0,85.8623,85.8886,85.7656,85.8183,58893.0
2020-12-03 11:10:00,97.63,97.74,97.49,97.65,131306.0,85.7656,85.8623,85.6426,85.7832,131306.0
2020-12-03 11:20:00,97.63,97.74,97.62,97.64,54980.0,85.7656,85.8623,85.7568,85.7744,54980.0
2020-12-03 11:30:00,97.65,97.76,97.61,97.68,45544.0,85.7832,85.8798,85.7481,85.8096,45544.0
2020-12-03 11:40:00,97.68,97.72,97.52,97.56,41293.0,85.8096,85.8447,85.669,85.7041,41293.0
2020-12-03 11:50:00,97.58,97.72,97.53,97.66,26262.0,85.7217,85.8447,85.6778,85.792,26262.0
2020-12-03 12:00:00,97.67,97.86,97.63,97.72,31989.0,85.8008,85.9677,85.7656,85.8447,31989.0
2020-12-03 12:10:00,97.72,97.75,97.59,97.73,31748.0,85.8447,85.8711,85.7305,85.8535,31748.0
2020-12-03 12:20:00,97.72,97.75,97.67,97.7,55747.0,85.8447,85.8711,85.8008,85.8271,55747.0
2020-12-03 12:30:00,97.69,97.75,97.65,97.68,53857.0,85.8183,85.8711,85.7832,85.8096,53857.0
2020-12-03 12:40:00,97.67,97.67,97.53,97.55,74894.0,85.8008,85.8008,85.6778,85.6954,74894.0
2020-12-03 12:50:00,97.55,97.73,97.53,97.66,31409.0,85.6954,85.8535,85.6778,85.792,31409.0
2020-12-03 13:00:00,97.66,97.68,97.42,97.46,44177.0,85.792,85.8096,85.5812,85.6163,44177.0
2020-12-03 13:10:00,97.44,97.51,97.33,97.36,26665.0,85.5987,85.6602,85.5021,85.5284,26665.0
2020-12-03 13:20:00,97.36,97.41,97.33,97.35,19093.0,85.5284,85.5724,85.5021,85.5197,19093.0
2020-12-03 13:30:00,97.36,97.36,97.2,97.28,48018.0,85.5284,85.5284,85.3879,85.4582,48018.0
2020-12-03 13:40:00,97.29,97.41,97.21,97.37,53309.0,85.467,85.5724,85.3967,85.5372,53309.0
2020-12-03 13:50:00,97.39,97.41,97.25,97.29,34875.0,85.5548,85.5724,85.4318,85.467,34875.0
2020-12-03 14:00:00,97.28,97.38,97.2,97.27,41795.0,85.4582,85.546,85.3879,85.4494,41795.0
2020-12-03 14:10:00,97.26,97.26,97.13,97.23,30295.0,85.4406,85.4406,85.3264,85.4142,30295.0
2020-12-03 14:20:00,97.23,97.3,97.18,97.21,40053.0,85.4142,85.4757,85.3703,85.3967,40053.0
2020-12-03 14:30:00,97.22,97.31,97.19,97.26,51296.0,85.4055,85.4845,85.3791,85.4406,51296.0
2020-12-03 14:40:00,97.25,97.3,97.17,97.22,59947.0,85.4318,85.4757,85.3615,85.4055,59947.0
2020-12-03 14:50:00,97.21,97.32,97.18,97.29,81731.0,85.3967,85.4933,85.3703,85.467,81731.0
2020-12-03 15:00:00,97.28,97.32,97.14,97.15,77479.0,85.4582,85.4933,85.3352,85.344,77479.0
2020-12-03 15:10:00,97.13,97.35,97.13,97.24,134210.0,85.3264,85.5197,85.3264,85.423,134210.0
2020-12-03 15:20:00,97.24,97.3,97.21,97.22,120523.0,85.423,85.4757,85.3967,85.4055,120523.0
2020-12-03 15:30:00,97.22,97.32,96.89,96.9,169964.0,85.4055,85.4933,85.1156,85.1243,169964.0
2020-12-03 15:40:00,96.89,97.3,96.83,97.16,124806.0,85.1156,85.4757,85.0629,85.3527,124806.0
2020-12-03 15:50:00,97.19,97.2,96.59,97.05,339164.0,85.3791,85.3879,84.852,85.2561,339164.0
2020-12-04 09:30:00,97.61,98.33,97.25,98.05,84479.0,85.7481,86.3806,85.4318,86.1346,84479.0
2020-12-04 09:40:00,98.04,98.59,98.02,98.06,42049.0,86.1258,86.609,86.1082,86.1434,42049.0
2020-12-04 09:50:00,98.08,98.1,97.47,97.75,66883.0,86.1609,86.1785,85.6251,85.8711,66883.0
2020-12-04 10:00:00,97.85,97.92,97.67,97.82,37600.0,85.9589,86.0204,85.8008,85.9325,37600.0
2020-12-04 10:10:00,97.82,97.94,97.57,97.91,39528.0,85.9325,86.038,85.7129,86.0116,39528.0
2020-12-04 10:20:00,97.89,98.05,97.7,98.03,33490.0,85.994,86.1346,85.8271,86.117,33490.0
2020-12-04 10:30:00,98.04,98.23,97.94,98.23,58759.0,86.1258,86.2927,86.038,86.2927,58759.0
2020-12-04 10:40:00,98.21,98.75,98.21,98.58,37752.0,86.2751,86.7495,86.2751,86.6002,37752.0
2020-12-04 10:50:00,98.62,98.7,98.52,98.7,40172.0,86.6353,86.7056,86.5475,86.7056,40172.0
2020-12-04 11:00:00,98.7,98.75,98.53,98.62,25085.0,86.7056,86.7495,86.5563,86.6353,25085.0
2020-12-04 11:10:00,98.62,98.63,98.48,98.51,46265.0,86.6353,86.6441,86.5123,86.5387,46265.0
2020-12-04 11:20:00,98.51,98.59,98.4,98.4,101992.0,86.5387,86.609,86.4421,86.4421,101992.0
2020-12-04 11:30:00,98.39,98.41,98.06,98.08,31329.0,86.4333,86.4508,86.1434,86.1609,31329.0
2020-12-04 11:40:00,98.06,98.06,97.8,97.8,28158.0,86.1434,86.1434,85.915,85.915,28158.0
2020-12-04 11:50:00,97.8,97.82,97.46,97.55,47514.0,85.915,85.9325,85.6163,85.6954,47514.0
2020-12-04 12:00:00,97.54,97.72,97.49,97.67,35991.0,85.6866,85.8447,85.6426,85.8008,35991.0
2020-12-04 12:10:00,97.67,97.71,97.49,97.5,46109.0,85.8008,85.8359,85.6426,85.6514,46109.0
2020-12-04 12:20:00,97.52,97.8,97.52,97.75,25477.0,85.669,85.915,85.669,85.8711,25477.0
2020-12-04 12:30:00,97.72,97.78,97.52,97.54,26147.0,85.8447,85.8974,85.669,85.6866,26147.0
2020-12-04 12:40:00,97.54,97.69,97.46,97.69,65230.0,85.6866,85.8183,85.6163,85.8183,65230.0
2020-12-04 12:50:00,97.68,97.77,97.67,97.75,117437.0,85.8096,85.8886,85.8008,85.8711,117437.0
2020-12-04 13:00:00,97.77,97.77,97.61,97.7,85223.0,85.8886,85.8886,85.7481,85.8271,85223.0
2020-12-04 13:10:00,97.7,98.03,97.7,97.95,67145.0,85.8271,86.117,85.8271,86.0467,67145.0
2020-12-04 13:20:00,97.94,97.96,97.89,97.95,25688.0,86.038,86.0555,85.994,86.0467,25688.0
2020-12-04 13:30:00,97.96,98.03,97.95,97.98,29695.0,86.0555,86.117,86.0467,86.0731,29695.0
2020-12-04 13:40:00,97.97,98.0,97.87,97.97,19707.0,86.0643,86.0907,85.9765,86.0643,19707.0
2020-12-04 13:50:00,97.96,98.03,97.94,97.97,35539.0,86.0555,86.117,86.038,86.0643,35539.0
2020-12-04 14:00:00,97.98,98.04,97.87,97.89,31773.0,86.0731,86.1258,85.9765,85.994,31773.0
2020-12-04 14:10:00,97.89,97.95,97.82,97.87,24620.0,85.994,86.0467,85.9325,85.9765,24620.0
2020-12-04 14:20:00,97.86,97.95,97.81,97.83,20781.0,85.9677,86.0467,85.9238,85.9413,20781.0
2020-12-04 14:30:00,97.83,97.92,97.75,97.9,27686.0,85.9413,86.0204,85.8711,86.0028,27686.0
2020-12-04 14:40:00,97.89,98.32,97.88,98.27,35988.0,85.994,86.3718,85.9853,86.3279,35988.0
2020-12-04 14:50:00,98.28,98.41,98.22,98.24,56058.0,86.3366,86.4508,86.2839,86.3015,56058.0
2020-12-04 15:00:00,98.25,98.29,97.93,97.95,77025.0,86.3103,86.3454,86.0292,86.0467,77025.0
2020-12-04 15:10:00,98.0,98.18,97.94,98.14,35540.0,86.0907,86.2488,86.038,86.2137,35540.0
2020-12-04 15:20:00,98.15,98.31,98.12,98.31,36796.0,86.2224,86.363,86.1961,86.363,36796.0
2020-12-04 15:30:00,98.32,98.53,98.29,98.47,61152.0,86.3718,86.5563,86.3454,86.5036,61152.0
2020-12-04 15:40:00,98.47,98.66,98.33,98.57,44558.0,86.5036,86.6705,86.3806,86.5914,44558.0
2020-12-04 15:50:00,98.54,98.67,98.35,98.66,224584.0,86.565,86.6792,86.3981,86.6705,224584.0
2020-12-07 09:40:00,98.1,98.77,97.92,97.94,25355.0,86.1785,86.7671,86.0204,86.038,25355.0
2020-12-07 09:50:00,97.93,98.28,97.83,98.2,25181.0,86.0292,86.3366,85.9413,86.2664,25181.0
2020-12-07 10:00:00,98.19,98.33,97.89,97.91,30518.0,86.2576,86.3806,85.994,86.0116,30518.0
2020-12-07 10:10:00,97.88,97.93,97.71,97.77,21217.0,85.9853,86.0292,85.8359,85.8886,21217.0
2020-12-07 10:20:00,97.78,98.09,97.75,97.9,23505.0,85.8974,86.1697,85.8711,86.0028,23505.0
2020-12-07 10:30:00,97.89,97.91,97.52,97.54,49607.0,85.994,86.0116,85.669,85.6866,49607.0
2020-12-07 10:40:00,97.58,97.62,97.38,97.41,32790.0,85.7217,85.7568,85.546,85.5724,32790.0
2020-12-07 10:50:00,97.42,97.72,97.38,97.63,38612.0,85.5812,85.8447,85.546,85.7656,38612.0
2020-12-07 11:00:00,97.63,97.9,97.57,97.78,25869.0,85.7656,86.0028,85.7129,85.8974,25869.0
2020-12-07 11:10:00,97.75,97.81,97.66,97.68,40023.0,85.8711,85.9238,85.792,85.8096,40023.0
2020-12-07 11:20:00,97.68,97.78,97.48,97.51,34723.0,85.8096,85.8974,85.6339,85.6602,34723.0
2020-12-07 11:30:00,97.53,97.61,97.38,97.56,13118.0,85.6778,85.7481,85.546,85.7041,13118.0
2020-12-07 11:40:00,97.57,97.68,97.48,97.68,14307.0,85.7129,85.8096,85.6339,85.8096,14307.0
2020-12-07 11:50:00,97.68,97.7,97.47,97.59,38349.0,85.8096,85.8271,85.6251,85.7305,38349.0
2020-12-07 12:00:00,97.59,97.68,97.5,97.61,21606.0,85.7305,85.8096,85.6514,85.7481,21606.0
2020-12-07 12:10:00,97.6,97.67,97.54,97.65,15077.0,85.7393,85.8008,85.6866,85.7832,15077.0
2020-12-07 12:20:00,97.6,97.65,97.52,97.55,16820.0,85.7393,85.7832,85.669,85.6954,16820.0
2020-12-07 12:30:00,97.55,97.66,97.54,97.59,28771.0,85.6954,85.792,85.6866,85.7305,28771.0
2020-12-07 12:40:00,97.58,97.79,97.56,97.69,59342.0,85.7217,85.9062,85.7041,85.8183,59342.0
2020-12-07 12:50:00,97.7,97.78,97.63,97.64,26188.0,85.8271,85.8974,85.7656,85.7744,26188.0
2020-12-07 13:00:00,97.63,97.64,97.48,97.52,22062.0,85.7656,85.7744,85.6339,85.669,22062.0
2020-12-07 13:10:00,97.52,97.56,97.38,97.41,46178.0,85.669,85.7041,85.546,85.5724,46178.0
2020-12-07 13:20:00,97.4,97.46,97.37,97.39,18497.0,85.5636,85.6163,85.5372,85.5548,18497.0
2020-12-07 13:30:00,97.4,97.58,97.37,97.53,28077.0,85.5636,85.7217,85.5372,85.6778,28077.0
2020-12-07 13:40:00,97.51,97.63,97.42,97.61,13337.0,85.6602,85.7656,85.5812,85.7481,13337.0
2020-12-07 13:50:00,97.61,97.73,97.6,97.72,21530.0,85.7481,85.8535,85.7393,85.8447,21530.0
2020-12-07 14:00:00,97.72,97.74,97.55,97.73,25501.0,85.8447,85.8623,85.6954,85.8535,25501.0
2020-12-07 14:10:00,97.75,97.79,97.69,97.72,26244.0,85.8711,85.9062,85.8183,85.8447,26244.0
2020-12-07 14:20:00,97.72,97.88,97.68,97.82,48271.0,85.8447,85.9853,85.8096,85.9325,48271.0
2020-12-07 14:30:00,97.82,97.99,97.81,97.89,22116.0,85.9325,86.0819,85.9238,85.994,22116.0
2020-12-07 14:40:00,97.9,98.05,97.89,97.99,25798.0,86.0028,86.1346,85.994,86.0819,25798.0
2020-12-07 14:50:00,97.99,98.11,97.95,98.01,30720.0,86.0819,86.1873,86.0467,86.0995,30720.0
2020-12-07 15:00:00,98.02,98.1,97.81,97.85,21103.0,86.1082,86.1785,85.9238,85.9589,21103.0
2020-12-07 15:10:00,97.82,97.87,97.72,97.77,19122.0,85.9325,85.9765,85.8447,85.8886,19122.0
2020-12-07 15:20:00,97.77,97.87,97.77,97.8,19722.0,85.8886,85.9765,85.8886,85.915,19722.0
2020-12-07 15:30:00,97.83,97.89,97.7,97.7,37534.0,85.9413,85.994,85.8271,85.8271,37534.0
2020-12-07 15:40:00,97.66,97.69,97.33,97.35,69381.0,85.792,85.8183,85.5021,85.5197,69381.0
2020-12-07 15:50:00,97.34,97.68,97.31,97.56,128439.0,85.5109,85.8096,85.4845,85.7041,128439.0
2020-12-08 09:30:00,97.72,97.97,97.29,97.54,95981.0,85.8447,86.0643,85.467,85.6866,95981.0
2020-12-08 09:40:00,97.56,97.71,97.47,97.67,27371.0,85.7041,85.8359,85.6251,85.8008,27371.0
2020-12-08 09:50:00,97.72,97.75,97.45,97.65,29674.0,85.8447,85.8711,85.6075,85.7832,29674.0
2020-12-08 10:00:00,97.62,98.21,97.59,98.03,34266.0,85.7568,86.2751,85.7305,86.117,34266.0
2020-12-08 10:10:00,98.03,98.08,97.74,97.79,29839.0,86.117,86.1609,85.8623,85.9062,29839.0
2020-12-08 10:20:00,97.77,97.99,97.65,97.86,70091.0,85.8886,86.0819,85.7832,85.9677,70091.0
2020-12-08 10:30:00,97.85,98.08,97.81,97.89,22122.0,85.9589,86.1609,85.9238,85.994,22122.0
2020-12-08 10:40:00,97.87,97.87,97.52,97.62,38721.0,85.9765,85.9765,85.669,85.7568,38721.0
2020-12-08 10:50:00,97.67,97.73,97.34,97.54,13350.0,85.8008,85.8535,85.5109,85.6866,13350.0
2020-12-08 11:00:00,97.51,97.69,97.4,97.53,49324.0,85.6602,85.8183,85.5636,85.6778,49324.0
2020-12-08 11:10:00,97.55,97.7,97.43,97.62,26471.0,85.6954,85.8271,85.5899,85.7568,26471.0
2020-12-08 11:20:00,97.63,97.67,97.51,97.58,26712.0,85.7656,85.8008,85.6602,85.7217,26712.0
2020-12-08 11:30:00,97.58,97.72,97.58,97.67,24159.0,85.7217,85.8447,85.7217,85.8008,24159.0
2020-12-08 11:40:00,97.68,97.74,97.63,97.65,33448.0,85.8096,85.8623,85.7656,85.7832,33448.0
2020-12-08 11:50:00,97.64,97.66,97.53,97.56,24871.0,85.7744,85.792,85.6778,85.7041,24871.0
2020-12-08 12:00:00,97.58,97.58,97.38,97.41,14033.0,85.7217,85.7217,85.546,85.5724,14033.0
2020-12-08 12:10:00,97.41,97.45,97.28,97.44,24279.0,85.5724,85.6075,85.4582,85.5987,24279.0
2020-12-08 12:20:00,97.44,97.55,97.4,97.54,20976.0,85.5987,85.6954,85.5636,85.6866,20976.0
2020-12-08 12:30:00,97.57,97.66,97.53,97.53,17086.0,85.7129,85.792,85.6778,85.6778,17086.0
2020-12-08 12:40:00,97.54,97.54,97.4,97.48,18522.0,85.6866,85.6866,85.5636,85.6339,18522.0
2020-12-08 12:50:00,97.47,97.55,97.36,97.36,21616.0,85.6251,85.6954,85.5284,85.5284,21616.0
2020-12-08 13:00:00,97.36,97.49,97.33,97.43,23243.0,85.5284,85.6426,85.5021,85.5899,23243.0
2020-12-08 13:10:00,97.42,97.43,97.31,97.38,14559.0,85.5812,85.5899,85.4845,85.546,14559.0
2020-12-08 13:20:00,97.38,97.51,97.26,97.48,20255.0,85.546,85.6602,85.4406,85.6339,20255.0
2020-12-08 13:30:00,97.49,97.57,97.47,97.5,16049.0,85.6426,85.7129,85.6251,85.6514,16049.0
2020-12-08 13:40:00,97.49,97.59,97.48,97.5,14032.0,85.6426,85.7305,85.6339,85.6514,14032.0
2020-12-08 13:50:00,97.5,97.5,97.37,97.39,15670.0,85.6514,85.6514,85.5372,85.5548,15670.0
2020-12-08 14:00:00,97.4,97.41,97.32,97.38,12426.0,85.5636,85.5724,85.4933,85.546,12426.0
2020-12-08 14:10:00,97.39,97.47,97.34,97.38,44102.0,85.5548,85.6251,85.5109,85.546,44102.0
2020-12-08 14:20:00,97.37,97.52,97.37,97.45,26786.0,85.5372,85.669,85.5372,85.6075,26786.0
2020-12-08 14:30:00,97.45,97.46,97.35,97.38,19394.0,85.6075,85.6163,85.5197,85.546,19394.0
2020-12-08 14:40:00,97.38,97.41,97.22,97.23,25052.0,85.546,85.5724,85.4055,85.4142,25052.0
2020-12-08 14:50:00,97.22,97.28,97.11,97.13,19169.0,85.4055,85.4582,85.3088,85.3264,19169.0
2020-12-08 15:00:00,97.12,97.19,97.09,97.13,21479.0,85.3176,85.3791,85.2913,85.3264,21479.0
2020-12-08 15:10:00,97.12,97.13,97.01,97.04,27206.0,85.3176,85.3264,85.221,85.2473,27206.0
2020-12-08 15:20:00,97.05,97.05,96.94,97.02,41919.0,85.2561,85.2561,85.1595,85.2298,41919.0
2020-12-08 15:30:00,97.02,97.03,96.91,96.92,47353.0,85.2298,85.2385,85.1331,85.1419,47353.0
2020-12-08 15:40:00,96.92,96.93,96.48,96.81,90900.0,85.1419,85.1507,84.7554,85.0453,90900.0
2020-12-08 15:50:00,96.84,97.0,96.79,96.91,226692.0,85.0716,85.2122,85.0277,85.1331,226692.0
2020-12-09 09:30:00,97.22,97.29,96.6,96.6,44880.0,85.4055,85.467,84.8608,84.8608,44880.0
2020-12-09 09:40:00,96.62,96.65,95.84,95.84,71543.0,84.8784,84.9047,84.1932,84.1932,71543.0
2020-12-09 09:50:00,95.77,95.84,95.3,95.39,71317.0,84.1317,84.1932,83.7188,83.7978,71317.0
2020-12-09 10:00:00,95.41,95.55,95.38,95.48,45923.0,83.8154,83.9384,83.7891,83.8769,45923.0
2020-12-09 10:10:00,95.5,95.82,95.3,95.62,26557.0,83.8945,84.1756,83.7188,83.9999,26557.0
2020-12-09 10:20:00,95.62,96.01,95.49,95.77,31422.0,83.9999,84.3425,83.8857,84.1317,31422.0
2020-12-09 10:30:00,95.8,95.82,95.6,95.6,20786.0,84.158,84.1756,83.9823,83.9823,20786.0
2020-12-09 10:40:00,95.57,95.59,95.3,95.36,18804.0,83.956,83.9735,83.7188,83.7715,18804.0
2020-12-09 10:50:00,95.37,95.37,95.18,95.27,31833.0,83.7803,83.7803,83.6134,83.6924,31833.0
2020-12-09 11:00:00,95.25,95.57,95.25,95.41,25731.0,83.6749,83.956,83.6749,83.8154,25731.0
2020-12-09 11:10:00,95.4,95.46,95.29,95.32,33915.0,83.8066,83.8593,83.71,83.7364,33915.0
2020-12-09 11:20:00,95.34,95.55,95.29,95.5,26165.0,83.7539,83.9384,83.71,83.8945,26165.0
2020-12-09 11:30:00,95.5,95.65,95.46,95.59,25903.0,83.8945,84.0263,83.8593,83.9735,25903.0
2020-12-09 11:40:00,95.6,95.68,95.42,95.42,22241.0,83.9823,84.0526,83.8242,83.8242,22241.0
2020-12-09 11:50:00,95.45,95.63,95.44,95.63,36629.0,83.8506,84.0087,83.8418,84.0087,36629.0
2020-12-09 12:00:00,95.64,95.66,95.54,95.59,15062.0,84.0175,84.035,83.9296,83.9735,15062.0
2020-12-09 12:10:00,95.59,95.68,95.5,95.52,25134.0,83.9735,84.0526,83.8945,83.912,25134.0
2020-12-09 12:20:00,95.53,95.54,95.34,95.5,21209.0,83.9208,83.9296,83.7539,83.8945,21209.0
2020-12-09 12:30:00,95.49,95.49,95.21,95.25,23813.0,83.8857,83.8857,83.6397,83.6749,23813.0
2020-12-09 12:40:00,95.24,95.28,95.16,95.28,18030.0,83.6661,83.7012,83.5958,83.7012,18030.0
2020-12-09 12:50:00,95.26,95.42,95.22,95.36,22310.0,83.6836,83.8242,83.6485,83.7715,22310.0
2020-12-09 13:00:00,95.36,95.48,95.2,95.45,27870.0,83.7715,83.8769,83.6309,83.8506,27870.0
2020-12-09 13:10:00,95.45,95.46,95.26,95.33,21908.0,83.8506,83.8593,83.6836,83.7451,21908.0
2020-12-09 13:20:00,95.34,95.67,95.33,95.67,27273.0,83.7539,84.0438,83.7451,84.0438,27273.0
2020-12-09 13:30:00,95.64,95.81,95.57,95.66,28531.0,84.0175,84.1668,83.956,84.035,28531.0
2020-12-09 13:40:00,95.63,95.77,95.56,95.74,17834.0,84.0087,84.1317,83.9472,84.1053,17834.0
2020-12-09 13:50:00,95.74,95.74,95.38,95.41,19086.0,84.1053,84.1053,83.7891,83.8154,19086.0
2020-12-09 14:00:00,95.49,95.76,95.44,95.63,32877.0,83.8857,84.1229,83.8418,84.0087,32877.0
2020-12-09 14:10:00,95.65,95.67,95.37,95.47,33808.0,84.0263,84.0438,83.7803,83.8681,33808.0
2020-12-09 14:20:00,95.46,95.7,95.45,95.69,29476.0,83.8593,84.0702,83.8506,84.0614,29476.0
2020-12-09 14:30:00,95.71,95.75,95.48,95.48,25767.0,84.079,84.1141,83.8769,83.8769,25767.0
2020-12-09 14:40:00,95.48,95.62,95.36,95.58,31390.0,83.8769,83.9999,83.7715,83.9648,31390.0
2020-12-09 14:50:00,95.61,95.92,95.56,95.92,63144.0,83.9911,84.2634,83.9472,84.2634,63144.0
2020-12-09 15:00:00,95.89,96.4,95.89,96.4,48159.0,84.2371,84.6851,84.2371,84.6851,48159.0
2020-12-09 15:10:00,96.38,96.52,96.2,96.27,40392.0,84.6675,84.7905,84.5094,84.5709,40392.0
2020-12-09 15:20:00,96.28,96.49,96.26,96.48,35506.0,84.5797,84.7642,84.5621,84.7554,35506.0
2020-12-09 15:30:00,96.45,96.57,96.27,96.48,57766.0,84.729,84.8344,84.5709,84.7554,57766.0
2020-12-09 15:40:00,96.5,96.78,96.49,96.67,94109.0,84.773,85.0189,84.7642,84.9223,94109.0
2020-12-09 15:50:00,96.67,97.04,96.38,96.43,375923.0,84.9223,85.2473,84.6675,84.7115,375923.0
2020-12-10 09:30:00,96.37,97.88,96.35,97.47,98091.0,84.6588,85.9853,84.6412,85.6251,98091.0
2020-12-10 09:40:00,97.45,97.67,97.01,97.23,84428.0,85.6075,85.8008,85.221,85.4142,84428.0
2020-12-10 09:50:00,97.23,97.55,97.2,97.35,98300.0,85.4142,85.6954,85.3879,85.5197,98300.0
2020-12-10 10:00:00,97.21,97.36,97.13,97.2,37231.0,85.3967,85.5284,85.3264,85.3879,37231.0
2020-12-10 10:10:00,97.24,97.29,96.63,96.69,29131.0,85.423,85.467,84.8872,84.9399,29131.0
2020-12-10 10:20:00,96.67,96.85,96.61,96.79,74301.0,84.9223,85.0804,84.8696,85.0277,74301.0
2020-12-10 10:30:00,96.78,96.97,96.6,96.95,66468.0,85.0189,85.1858,84.8608,85.1683,66468.0
2020-12-10 10:40:00,96.94,97.1,96.66,96.81,105893.0,85.1595,85.3,84.9135,85.0453,105893.0
2020-12-10 10:50:00,96.8,96.99,96.75,96.83,24420.0,85.0365,85.2034,84.9926,85.0629,24420.0
2020-12-10 11:00:00,96.86,96.87,96.46,96.54,22522.0,85.0892,85.098,84.7378,84.8081,22522.0
2020-12-10 11:10:00,96.51,96.62,96.36,96.55,32445.0,84.7817,84.8784,84.65,84.8169,32445.0
2020-12-10 11:20:00,96.58,96.84,96.51,96.7,21638.0,84.8432,85.0716,84.7817,84.9487,21638.0
2020-12-10 11:30:00,96.7,96.97,96.67,96.9,25061.0,84.9487,85.1858,84.9223,85.1243,25061.0
2020-12-10 11:40:00,96.91,96.91,96.78,96.84,29350.0,85.1331,85.1331,85.0189,85.0716,29350.0
2020-12-10 11:50:00,96.84,96.97,96.78,96.94,32094.0,85.0716,85.1858,85.0189,85.1595,32094.0
2020-12-10 12:00:00,96.94,97.16,96.88,96.96,32148.0,85.1595,85.3527,85.1068,85.1771,32148.0
2020-12-10 12:10:00,96.99,97.06,96.82,96.85,33422.0,85.2034,85.2649,85.0541,85.0804,33422.0
2020-12-10 12:20:00,96.86,96.88,96.74,96.74,48988.0,85.0892,85.1068,84.9838,84.9838,48988.0
2020-12-10 12:30:00,96.77,96.81,96.67,96.67,35121.0,85.0101,85.0453,84.9223,84.9223,35121.0
2020-12-10 12:40:00,96.69,96.83,96.62,96.68,51637.0,84.9399,85.0629,84.8784,84.9311,51637.0
2020-12-10 12:50:00,96.65,96.75,96.54,96.73,34163.0,84.9047,84.9926,84.8081,84.975,34163.0
2020-12-10 13:00:00,96.73,96.78,96.68,96.7,15393.0,84.975,85.0189,84.9311,84.9487,15393.0
2020-12-10 13:10:00,96.73,96.96,96.7,96.9,15616.0,84.975,85.1771,84.9487,85.1243,15616.0
2020-12-10 13:20:00,96.91,96.96,96.78,96.87,16725.0,85.1331,85.1771,85.0189,85.098,16725.0
2020-12-10 13:30:00,96.87,96.99,96.75,96.96,74355.0,85.098,85.2034,84.9926,85.1771,74355.0
2020-12-10 13:40:00,96.97,96.97,96.78,96.8,10134.0,85.1858,85.1858,85.0189,85.0365,10134.0
2020-12-10 13:50:00,96.77,96.8,96.5,96.54,67360.0,85.0101,85.0365,84.773,84.8081,67360.0
2020-12-10 14:00:00,96.56,96.66,96.36,96.38,23656.0,84.8257,84.9135,84.65,84.6675,23656.0
2020-12-10 14:10:00,96.38,96.4,96.04,96.07,24572.0,84.6675,84.6851,84.3689,84.3952,24572.0
2020-12-10 14:20:00,96.11,96.24,96.06,96.22,13915.0,84.4303,84.5446,84.3864,84.527,13915.0
2020-12-10 14:30:00,96.21,96.54,96.2,96.54,31936.0,84.5182,84.8081,84.5094,84.8081,31936.0
2020-12-10 14:40:00,96.54,96.63,96.37,96.44,93069.0,84.8081,84.8872,84.6588,84.7202,93069.0
2020-12-10 14:50:00,96.44,96.51,96.39,96.45,44854.0,84.7202,84.7817,84.6763,84.729,44854.0
2020-12-10 15:00:00,96.47,96.73,96.47,96.66,43744.0,84.7466,84.975,84.7466,84.9135,43744.0
2020-12-10 15:10:00,96.66,96.91,96.65,96.91,20284.0,84.9135,85.1331,84.9047,85.1331,20284.0
2020-12-10 15:20:00,96.9,97.17,96.81,97.15,126791.0,85.1243,85.3615,85.0453,85.344,126791.0
2020-12-10 15:30:00,97.19,97.24,97.03,97.22,59463.0,85.3791,85.423,85.2385,85.4055,59463.0
2020-12-10 15:40:00,97.21,97.56,97.13,97.54,115427.0,85.3967,85.7041,85.3264,85.6866,115427.0
2020-12-10 15:50:00,97.61,97.79,97.17,97.2,397194.0,85.7481,85.9062,85.3615,85.3879,397194.0
2020-12-11 09:30:00,96.76,97.51,96.72,97.12,79146.0,85.0014,85.6602,84.9662,85.3176,79146.0
2020-12-11 09:40:00,97.14,97.22,96.46,96.52,57917.0,85.3352,85.4055,84.7378,84.7905,57917.0
2020-12-11 09:50:00,96.51,96.59,96.21,96.55,29596.0,84.7817,84.852,84.5182,84.8169,29596.0
2020-12-11 10:00:00,96.64,97.16,96.44,96.98,46285.0,84.8959,85.3527,84.7202,85.1946,46285.0
2020-12-11 10:10:00,96.98,96.99,96.55,96.6,39788.0,85.1946,85.2034,84.8169,84.8608,39788.0
2020-12-11 10:20:00,96.58,96.62,96.25,96.25,33447.0,84.8432,84.8784,84.5533,84.5533,33447.0
2020-12-11 10:30:00,96.23,96.24,96.05,96.07,27752.0,84.5358,84.5446,84.3776,84.3952,27752.0
2020-12-11 10:40:00,96.08,96.14,95.94,95.96,22660.0,84.404,84.4567,84.281,84.2986,22660.0
2020-12-11 10:50:00,95.98,95.99,95.69,95.87,40434.0,84.3161,84.3249,84.0614,84.2195,40434.0
2020-12-11 11:00:00,95.85,96.2,95.85,96.17,28569.0,84.2019,84.5094,84.2019,84.4831,28569.0
2020-12-11 11:10:00,96.17,96.27,95.95,96.02,66377.0,84.4831,84.5709,84.2898,84.3513,66377.0
2020-12-11 11:20:00,96.01,96.16,96.0,96.15,100017.0,84.3425,84.4743,84.3337,84.4655,100017.0
2020-12-11 11:30:00,96.15,96.16,95.96,96.11,39593.0,84.4655,84.4743,84.2986,84.4303,39593.0
2020-12-11 11:40:00,96.12,96.32,96.01,96.18,38293.0,84.4391,84.6148,84.3425,84.4918,38293.0
2020-12-11 11:50:00,96.18,96.19,96.06,96.12,18289.0,84.4918,84.5006,84.3864,84.4391,18289.0
2020-12-11 12:00:00,96.09,96.18,96.04,96.12,22909.0,84.4128,84.4918,84.3689,84.4391,22909.0
2020-12-11 12:10:00,96.12,96.13,96.0,96.02,31232.0,84.4391,84.4479,84.3337,84.3513,31232.0
2020-12-11 12:20:00,96.02,96.15,95.98,96.13,32236.0,84.3513,84.4655,84.3161,84.4479,32236.0
2020-12-11 12:30:00,96.12,96.18,95.98,96.02,32106.0,84.4391,84.4918,84.3161,84.3513,32106.0
2020-12-11 12:40:00,96.02,96.13,95.98,96.12,18707.0,84.3513,84.4479,84.3161,84.4391,18707.0
2020-12-11 12:50:00,96.11,96.17,96.05,96.09,24877.0,84.4303,84.4831,84.3776,84.4128,24877.0
2020-12-11 13:00:00,96.08,96.09,95.94,96.04,22703.0,84.404,84.4128,84.281,84.3689,22703.0
2020-12-11 13:10:00,96.06,96.11,96.02,96.09,27015.0,84.3864,84.4303,84.3513,84.4128,27015.0
2020-12-11 13:20:00,96.09,96.1,95.98,96.09,61449.0,84.4128,84.4216,84.3161,84.4128,61449.0
2020-12-11 13:30:00,96.09,96.21,96.09,96.13,119608.0,84.4128,84.5182,84.4128,84.4479,119608.0
2020-12-11 13:40:00,96.13,96.43,96.06,96.43,25427.0,84.4479,84.7115,84.3864,84.7115,25427.0
2020-12-11 13:50:00,96.44,96.63,96.39,96.47,24274.0,84.7202,84.8872,84.6763,84.7466,24274.0
2020-12-11 14:00:00,96.5,96.51,96.23,96.25,27536.0,84.773,84.7817,84.5358,84.5533,27536.0
2020-12-11 14:10:00,96.29,96.4,96.23,96.4,60880.0,84.5885,84.6851,84.5358,84.6851,60880.0
2020-12-11 14:20:00,96.39,96.45,96.38,96.44,23333.0,84.6763,84.729,84.6675,84.7202,23333.0
2020-12-11 14:30:00,96.43,96.53,96.41,96.53,29500.0,84.7115,84.7993,84.6939,84.7993,29500.0
2020-12-11 14:40:00,96.53,96.73,96.49,96.7,24619.0,84.7993,84.975,84.7642,84.9487,24619.0
2020-12-11 14:50:00,96.71,96.72,96.6,96.6,51061.0,84.9574,84.9662,84.8608,84.8608,51061.0
2020-12-11 15:00:00,96.6,96.62,96.52,96.57,30770.0,84.8608,84.8784,84.7905,84.8344,30770.0
2020-12-11 15:10:00,96.56,96.74,96.56,96.72,60185.0,84.8257,84.9838,84.8257,84.9662,60185.0
2020-12-11 15:20:00,96.72,96.74,96.65,96.71,56287.0,84.9662,84.9838,84.9047,84.9574,56287.0
2020-12-11 15:30:00,96.71,97.04,96.68,97.04,48785.0,84.9574,85.2473,84.9311,85.2473,48785.0
2020-12-11 15:40:00,97.03,97.09,96.93,96.98,87024.0,85.2385,85.2913,85.1507,85.1946,87024.0
2020-12-11 15:50:00,96.99,97.4,96.95,97.39,280074.0,85.2034,85.5636,85.1683,85.5548,280074.0
2020-12-14 09:30:00,97.9,98.43,97.73,98.43,75469.0,86.0028,86.4684,85.8535,86.4684,75469.0
2020-12-14 09:40:00,98.5,98.9,98.42,98.8,36964.0,86.5299,86.8813,86.4596,86.7935,36964.0
2020-12-14 09:50:00,98.79,99.26,98.79,98.84,68402.0,86.7847,87.1975,86.7847,86.8286,68402.0
2020-12-14 10:00:00,98.78,99.06,98.73,98.75,21877.0,86.7759,87.0219,86.732,86.7495,21877.0
2020-12-14 10:10:00,98.66,98.67,97.95,98.17,17478.0,86.6705,86.6792,86.0467,86.24,17478.0
2020-12-14 10:20:00,98.19,98.38,98.13,98.33,35740.0,86.2576,86.4245,86.2049,86.3806,35740.0
2020-12-14 10:30:00,98.3,98.3,98.02,98.05,33600.0,86.3542,86.3542,86.1082,86.1346,33600.0
2020-12-14 10:40:00,98.05,98.1,97.72,97.73,31638.0,86.1346,86.1785,85.8447,85.8535,31638.0
2020-12-14 10:50:00,97.71,97.95,97.51,97.56,52427.0,85.8359,86.0467,85.6602,85.7041,52427.0
2020-12-14 11:00:00,97.58,97.62,97.26,97.26,38803.0,85.7217,85.7568,85.4406,85.4406,38803.0
2020-12-14 11:10:00,97.21,97.43,97.2,97.43,31373.0,85.3967,85.5899,85.3879,85.5899,31373.0
2020-12-14 11:20:00,97.43,97.48,96.62,97.24,48985.0,85.5899,85.6339,84.8784,85.423,48985.0
2020-12-14 11:30:00,97.2,97.88,97.16,97.26,34661.0,85.3879,85.9853,85.3527,85.4406,34661.0
2020-12-14 11:40:00,97.27,97.37,97.1,97.32,18561.0,85.4494,85.5372,85.3,85.4933,18561.0
2020-12-14 11:50:00,97.31,97.74,97.26,97.61,14776.0,85.4845,85.8623,85.4406,85.7481,14776.0
2020-12-14 12:00:00,97.61,97.65,97.49,97.57,20773.0,85.7481,85.7832,85.6426,85.7129,20773.0
2020-12-14 12:10:00,97.58,97.66,97.39,97.39,15334.0,85.7217,85.792,85.5548,85.5548,15334.0
2020-12-14 12:20:00,97.44,97.64,97.42,97.63,17215.0,85.5987,85.7744,85.5812,85.7656,17215.0
2020-12-14 12:30:00,97.65,97.72,97.45,97.48,12040.0,85.7832,85.8447,85.6075,85.6339,12040.0
2020-12-14 12:40:00,97.5,97.5,97.35,97.46,19133.0,85.6514,85.6514,85.5197,85.6163,19133.0
2020-12-14 12:50:00,97.48,97.53,97.45,97.5,25511.0,85.6339,85.6778,85.6075,85.6514,25511.0
2020-12-14 13:00:00,97.5,97.53,97.22,97.22,16557.0,85.6514,85.6778,85.4055,85.4055,16557.0
2020-12-14 13:10:00,97.19,97.36,97.18,97.31,27316.0,85.3791,85.5284,85.3703,85.4845,27316.0
2020-12-14 13:20:00,97.32,97.53,97.3,97.43,31545.0,85.4933,85.6778,85.4757,85.5899,31545.0
2020-12-14 13:30:00,97.46,97.53,97.37,97.49,12542.0,85.6163,85.6778,85.5372,85.6426,12542.0
2020-12-14 13:40:00,97.52,97.53,97.27,97.3,16367.0,85.669,85.6778,85.4494,85.4757,16367.0
2020-12-14 13:50:00,97.33,97.37,97.21,97.23,34172.0,85.5021,85.5372,85.3967,85.4142,34172.0
2020-12-14 14:00:00,97.24,97.43,97.15,97.41,57562.0,85.423,85.5899,85.344,85.5724,57562.0
2020-12-14 14:10:00,97.38,97.38,97.2,97.2,19353.0,85.546,85.546,85.3879,85.3879,19353.0
2020-12-14 14:20:00,97.2,97.29,97.14,97.19,19816.0,85.3879,85.467,85.3352,85.3791,19816.0
2020-12-14 14:30:00,97.2,97.25,97.08,97.24,27030.0,85.3879,85.4318,85.2825,85.423,27030.0
2020-12-14 14:40:00,97.22,97.46,97.22,97.46,21027.0,85.4055,85.6163,85.4055,85.6163,21027.0
2020-12-14 14:50:00,97.45,97.54,97.43,97.5,18669.0,85.6075,85.6866,85.5899,85.6514,18669.0
2020-12-14 15:00:00,97.49,97.52,97.31,97.41,24742.0,85.6426,85.669,85.4845,85.5724,24742.0
2020-12-14 15:10:00,97.4,97.46,97.35,97.36,23187.0,85.5636,85.6163,85.5197,85.5284,23187.0
2020-12-14 15:20:00,97.39,97.39,97.16,97.21,24788.0,85.5548,85.5548,85.3527,85.3967,24788.0
2020-12-14 15:30:00,97.15,97.2,96.89,96.92,35909.0,85.344,85.3879,85.1156,85.1419,35909.0
2020-12-14 15:40:00,96.91,97.08,96.91,97.08,43560.0,85.1331,85.2825,85.1331,85.2825,43560.0
2020-12-14 15:50:00,97.09,97.22,96.82,96.88,159785.0,85.2913,85.4055,85.0541,85.1068,159785.0
2020-12-15 09:30:00,97.55,97.71,97.0,97.14,64017.0,85.6954,85.8359,85.2122,85.3352,64017.0
2020-12-15 09:40:00,97.17,97.35,96.9,97.34,15271.0,85.3615,85.5197,85.1243,85.5109,15271.0
2020-12-15 09:50:00,97.34,97.4,96.84,96.98,29892.0,85.5109,85.5636,85.0716,85.1946,29892.0
2020-12-15 10:00:00,96.98,97.47,96.98,97.47,22187.0,85.1946,85.6251,85.1946,85.6251,22187.0
2020-12-15 10:10:00,97.43,97.98,97.43,97.91,26883.0,85.5899,86.0731,85.5899,86.0116,26883.0
2020-12-15 10:20:00,97.92,98.12,97.87,98.11,20096.0,86.0204,86.1961,85.9765,86.1873,20096.0
2020-12-15 10:30:00,98.09,98.44,98.09,98.4,19530.0,86.1697,86.4772,86.1697,86.4421,19530.0
2020-12-15 10:40:00,98.43,98.53,98.28,98.37,22493.0,86.4684,86.5563,86.3366,86.4157,22493.0
2020-12-15 10:50:00,98.36,98.42,98.13,98.22,26250.0,86.4069,86.4596,86.2049,86.2839,26250.0
2020-12-15 11:00:00,98.22,98.23,97.95,97.97,34343.0,86.2839,86.2927,86.0467,86.0643,34343.0
2020-12-15 11:10:00,97.97,98.15,97.95,98.01,20194.0,86.0643,86.2224,86.0467,86.0995,20194.0
2020-12-15 11:20:00,98.0,98.28,97.95,98.26,37356.0,86.0907,86.3366,86.0467,86.3191,37356.0
2020-12-15 11:30:00,98.2,98.35,98.15,98.26,27068.0,86.2664,86.3981,86.2224,86.3191,27068.0
2020-12-15 11:40:00,98.29,98.51,98.26,98.43,20392.0,86.3454,86.5387,86.3191,86.4684,20392.0
2020-12-15 11:50:00,98.43,98.51,98.32,98.4,38002.0,86.4684,86.5387,86.3718,86.4421,38002.0
2020-12-15 12:00:00,98.42,98.48,98.22,98.24,97877.0,86.4596,86.5123,86.2839,86.3015,97877.0
2020-12-15 12:10:00,98.24,98.42,98.13,98.42,34147.0,86.3015,86.4596,86.2049,86.4596,34147.0
2020-12-15 12:20:00,98.39,98.56,98.39,98.51,21900.0,86.4333,86.5826,86.4333,86.5387,21900.0
2020-12-15 12:30:00,98.5,98.6,98.38,98.6,20486.0,86.5299,86.6178,86.4245,86.6178,20486.0
2020-12-15 12:40:00,98.6,98.67,98.49,98.61,23155.0,86.6178,86.6792,86.5211,86.6265,23155.0
2020-12-15 12:50:00,98.57,98.73,98.51,98.7,21889.0,86.5914,86.732,86.5387,86.7056,21889.0
2020-12-15 13:00:00,98.7,98.79,98.56,98.72,20197.0,86.7056,86.7847,86.5826,86.7232,20197.0
2020-12-15 13:10:00,98.71,98.86,98.65,98.77,43948.0,86.7144,86.8462,86.6617,86.7671,43948.0
2020-12-15 13:20:00,98.76,98.85,98.55,98.55,138551.0,86.7583,86.8374,86.5738,86.5738,138551.0
2020-12-15 13:30:00,98.57,98.64,98.5,98.62,21888.0,86.5914,86.6529,86.5299,86.6353,21888.0
2020-12-15 13:40:00,98.57,98.59,98.4,98.56,24923.0,86.5914,86.609,86.4421,86.5826,24923.0
2020-12-15 13:50:00,98.53,98.83,98.52,98.83,53509.0,86.5563,86.8198,86.5475,86.8198,53509.0
2020-12-15 14:00:00,98.8,98.94,98.74,98.86,28411.0,86.7935,86.9164,86.7407,86.8462,28411.0
2020-12-15 14:10:00,98.87,98.88,98.67,98.73,17552.0,86.8549,86.8637,86.6792,86.732,17552.0
2020-12-15 14:20:00,98.71,98.78,98.65,98.73,19021.0,86.7144,86.7759,86.6617,86.732,19021.0
2020-12-15 14:30:00,98.73,98.82,98.7,98.82,26432.0,86.732,86.811,86.7056,86.811,26432.0
2020-12-15 14:40:00,98.82,99.06,98.82,99.02,33701.0,86.811,87.0219,86.811,86.9867,33701.0
2020-12-15 14:50:00,99.01,99.06,98.91,98.96,30068.0,86.9779,87.0219,86.8901,86.934,30068.0
2020-12-15 15:00:00,98.96,99.0,98.78,98.89,41913.0,86.934,86.9691,86.7759,86.8725,41913.0
2020-12-15 15:10:00,98.89,99.14,98.88,99.14,39664.0,86.8725,87.0921,86.8637,87.0921,39664.0
2020-12-15 15:20:00,99.1,99.12,98.74,98.77,45468.0,87.057,87.0746,86.7407,86.7671,45468.0
2020-12-15 15:30:00,98.77,98.89,98.62,98.88,72322.0,86.7671,86.8725,86.6353,86.8637,72322.0
2020-12-15 15:40:00,98.89,99.18,98.83,99.08,99921.0,86.8725,87.1273,86.8198,87.0394,99921.0
2020-12-15 15:50:00,99.09,99.56,99.04,99.54,236764.0,87.0482,87.4611,87.0043,87.4435,236764.0
2020-12-16 09:30:00,99.38,99.92,99.11,99.86,41606.0,87.303,87.7773,87.0658,87.7246,41606.0
2020-12-16 09:40:00,99.82,100.38,99.82,100.24,32732.0,87.6895,88.1814,87.6895,88.0585,32732.0
2020-12-16 09:50:00,100.18,100.39,100.01,100.32,48525.0,88.0057,88.1902,87.8564,88.1287,48525.0
2020-12-16 10:00:00,100.4,100.5,100.26,100.38,18224.0,88.199,88.2869,88.076,88.1814,18224.0
2020-12-16 10:10:00,100.39,100.63,100.24,100.48,35433.0,88.1902,88.4011,88.0585,88.2693,35433.0
2020-12-16 10:20:00,100.49,100.49,100.2,100.21,47063.0,88.2781,88.2781,88.0233,88.0321,47063.0
2020-12-16 10:30:00,100.21,100.41,100.15,100.25,28869.0,88.0321,88.2078,87.9794,88.0672,28869.0
2020-12-16 10:40:00,100.17,100.17,99.59,99.59,18983.0,87.997,87.997,87.4874,87.4874,18983.0
2020-12-16 10:50:00,99.62,99.67,99.51,99.56,23792.0,87.5138,87.5577,87.4172,87.4611,23792.0
2020-12-16 11:00:00,99.57,99.66,99.44,99.44,16635.0,87.4699,87.5489,87.3557,87.3557,16635.0
2020-12-16 11:10:00,99.45,99.45,99.05,99.14,29308.0,87.3645,87.3645,87.0131,87.0921,29308.0
2020-12-16 11:20:00,99.18,99.46,99.18,99.38,15812.0,87.1273,87.3732,87.1273,87.303,15812.0
2020-12-16 11:30:00,99.39,99.39,99.11,99.16,19771.0,87.3118,87.3118,87.0658,87.1097,19771.0
2020-12-16 11:40:00,99.18,99.29,99.15,99.24,8861.0,87.1273,87.2239,87.1009,87.18,8861.0
2020-12-16 11:50:00,99.27,99.44,99.27,99.4,10840.0,87.2063,87.3557,87.2063,87.3205,10840.0
2020-12-16 12:00:00,99.44,99.5,99.4,99.44,8762.0,87.3557,87.4084,87.3205,87.3557,8762.0
2020-12-16 12:10:00,99.41,99.5,99.21,99.21,9351.0,87.3293,87.4084,87.1536,87.1536,9351.0
2020-12-16 12:20:00,99.24,99.36,99.16,99.34,9825.0,87.18,87.2854,87.1097,87.2678,9825.0
2020-12-16 12:30:00,99.32,99.5,99.3,99.5,63708.0,87.2503,87.4084,87.2327,87.4084,63708.0
2020-12-16 12:40:00,99.51,99.57,99.48,99.54,18799.0,87.4172,87.4699,87.3908,87.4435,18799.0
2020-12-16 12:50:00,99.51,99.66,99.47,99.65,15538.0,87.4172,87.5489,87.382,87.5402,15538.0
2020-12-16 13:00:00,99.65,99.81,99.61,99.79,18388.0,87.5402,87.6807,87.505,87.6631,18388.0
2020-12-16 13:10:00,99.78,99.78,99.55,99.57,13084.0,87.6544,87.6544,87.4523,87.4699,13084.0
2020-12-16 13:20:00,99.57,99.63,99.48,99.63,11943.0,87.4699,87.5226,87.3908,87.5226,11943.0
2020-12-16 13:30:00,99.64,99.7,99.6,99.63,22026.0,87.5314,87.5841,87.4962,87.5226,22026.0
2020-12-16 13:40:00,99.61,99.75,99.6,99.75,12497.0,87.505,87.628,87.4962,87.628,12497.0
2020-12-16 13:50:00,99.73,99.85,99.68,99.84,8941.0,87.6104,87.7159,87.5665,87.7071,8941.0
2020-12-16 14:00:00,99.86,100.01,99.74,99.83,33428.0,87.7246,87.8564,87.6192,87.6983,33428.0
2020-12-16 14:10:00,99.77,99.82,99.62,99.75,22911.0,87.6456,87.6895,87.5138,87.628,22911.0
2020-12-16 14:20:00,99.75,100.02,99.72,100.0,22784.0,87.628,87.8652,87.6016,87.8476,22784.0
2020-12-16 14:30:00,99.99,100.32,99.94,100.31,30591.0,87.8388,88.1287,87.7949,88.1199,30591.0
2020-12-16 14:40:00,100.31,100.39,100.24,100.37,23603.0,88.1199,88.1902,88.0585,88.1727,23603.0
2020-12-16 14:50:00,100.35,100.46,100.23,100.27,36175.0,88.1551,88.2517,88.0497,88.0848,36175.0
2020-12-16 15:00:00,100.24,100.24,99.91,99.97,24428.0,88.0585,88.0585,87.7686,87.8213,24428.0
2020-12-16 15:10:00,99.97,100.24,99.84,100.24,31892.0,87.8213,88.0585,87.7071,88.0585,31892.0
2020-12-16 15:20:00,100.23,100.32,100.01,100.05,35129.0,88.0497,88.1287,87.8564,87.8915,35129.0
2020-12-16 15:30:00,100.07,100.19,99.8,99.92,58826.0,87.9091,88.0145,87.6719,87.7773,58826.0
2020-12-16 15:40:00,99.95,99.98,99.81,99.95,70304.0,87.8037,87.8301,87.6807,87.8037,70304.0
2020-12-16 15:50:00,99.96,100.01,99.79,99.89,209576.0,87.8125,87.8564,87.6631,87.751,209576.0
2020-12-17 09:30:00,100.13,100.23,99.8,99.88,55576.0,88.4691,88.5574,88.1775,88.2482,55576.0
2020-12-17 09:40:00,99.92,100.06,99.59,100.06,35977.0,88.2835,88.4072,87.9919,88.4072,35977.0
2020-12-17 09:50:00,100.02,100.02,99.65,99.74,22233.0,88.3719,88.3719,88.045,88.1245,22233.0
2020-12-17 10:00:00,99.84,100.1,99.62,100.1,68475.0,88.2128,88.4426,88.0185,88.4426,68475.0
2020-12-17 10:10:00,100.12,100.15,99.62,99.67,23873.0,88.4602,88.4867,88.0185,88.0626,23873.0
2020-12-17 10:20:00,99.63,99.97,99.52,99.92,29485.0,88.0273,88.3277,87.9301,88.2835,29485.0
2020-12-17 10:30:00,99.89,100.05,99.81,99.94,29665.0,88.257,88.3984,88.1863,88.3012,29665.0
2020-12-17 10:40:00,99.97,100.2,99.79,100.19,43699.0,88.3277,88.5309,88.1687,88.5221,43699.0
2020-12-17 10:50:00,100.17,100.53,100.14,100.52,37317.0,88.5044,88.8225,88.4779,88.8136,37317.0
2020-12-17 11:00:00,100.54,100.58,100.34,100.47,56808.0,88.8313,88.8667,88.6546,88.7695,56808.0
2020-12-17 11:10:00,100.44,100.47,100.21,100.3,20774.0,88.743,88.7695,88.5397,88.6193,20774.0
2020-12-17 11:20:00,100.29,100.37,99.71,99.71,25005.0,88.6104,88.6811,88.098,88.098,25005.0
2020-12-17 11:30:00,99.72,100.0,99.63,100.0,46804.0,88.1068,88.3542,88.0273,88.3542,46804.0
2020-12-17 11:40:00,100.02,100.19,100.0,100.09,17778.0,88.3719,88.5221,88.3542,88.4337,17778.0
2020-12-17 11:50:00,100.09,100.1,99.82,99.96,18964.0,88.4337,88.4426,88.1952,88.3189,18964.0
2020-12-17 12:00:00,99.98,100.23,99.92,100.17,24427.0,88.3365,88.5574,88.2835,88.5044,24427.0
2020-12-17 12:10:00,100.16,100.18,100.02,100.13,17713.0,88.4956,88.5132,88.3719,88.4691,17713.0
2020-12-17 12:20:00,100.15,100.18,100.02,100.03,19702.0,88.4867,88.5132,88.3719,88.3807,19702.0
2020-12-17 12:30:00,100.01,100.27,99.95,100.27,36659.0,88.363,88.5928,88.31,88.5928,36659.0
2020-12-17 12:40:00,100.28,100.29,100.09,100.1,16538.0,88.6016,88.6104,88.4337,88.4426,16538.0
2020-12-17 12:50:00,100.09,100.12,99.78,100.12,30603.0,88.4337,88.4602,88.1598,88.4602,30603.0
2020-12-17 13:00:00,100.09,100.27,100.05,100.12,18842.0,88.4337,88.5928,88.3984,88.4602,18842.0
2020-12-17 13:10:00,100.12,100.51,100.11,100.49,28328.0,88.4602,88.8048,88.4514,88.7871,28328.0
2020-12-17 13:20:00,100.5,100.55,100.44,100.5,18030.0,88.796,88.8401,88.743,88.796,18030.0
2020-12-17 13:30:00,100.51,100.52,100.43,100.49,26678.0,88.8048,88.8136,88.7341,88.7871,26678.0
2020-12-17 13:40:00,100.49,100.54,100.42,100.45,27108.0,88.7871,88.8313,88.7253,88.7518,27108.0
2020-12-17 13:50:00,100.45,100.64,100.4,100.63,34966.0,88.7518,88.9197,88.7076,88.9108,34966.0
2020-12-17 14:00:00,100.63,100.64,100.46,100.56,28109.0,88.9108,88.9197,88.7606,88.849,28109.0
2020-12-17 14:10:00,100.56,100.69,100.5,100.5,55791.0,88.849,88.9638,88.796,88.796,55791.0
2020-12-17 14:20:00,100.5,100.5,100.35,100.35,23913.0,88.796,88.796,88.6634,88.6634,23913.0
2020-12-17 14:30:00,100.37,100.49,100.35,100.39,35800.0,88.6811,88.7871,88.6634,88.6988,35800.0
2020-12-17 14:40:00,100.4,100.47,100.35,100.44,23040.0,88.7076,88.7695,88.6634,88.743,23040.0
2020-12-17 14:50:00,100.44,100.47,100.37,100.4,25004.0,88.743,88.7695,88.6811,88.7076,25004.0
2020-12-17 15:00:00,100.38,100.48,100.35,100.44,37734.0,88.6899,88.7783,88.6634,88.743,37734.0
2020-12-17 15:10:00,100.46,100.46,100.33,100.38,38757.0,88.7606,88.7606,88.6458,88.6899,38757.0
2020-12-17 15:20:00,100.38,100.5,100.36,100.47,53696.0,88.6899,88.796,88.6723,88.7695,53696.0
2020-12-17 15:30:00,100.47,100.49,100.17,100.19,61049.0,88.7695,88.7871,88.5044,88.5221,61049.0
2020-12-17 15:40:00,100.18,100.34,100.18,100.31,57403.0,88.5132,88.6546,88.5132,88.6281,57403.0
2020-12-17 15:50:00,100.32,100.65,100.31,100.62,218593.0,88.6369,88.9285,88.6281,88.902,218593.0
2020-12-18 09:30:00,100.47,100.76,100.08,100.16,616498.0,88.7695,89.0257,88.4249,88.4956,616498.0
2020-12-18 09:40:00,100.17,100.24,99.86,100.09,30033.0,88.5044,88.5662,88.2305,88.4337,30033.0
2020-12-18 09:50:00,100.12,100.25,100.01,100.09,23588.0,88.4602,88.5751,88.363,88.4337,23588.0
2020-12-18 10:00:00,100.12,100.3,99.82,100.29,41327.0,88.4602,88.6193,88.1952,88.6104,41327.0
2020-12-18 10:10:00,100.29,100.39,100.11,100.23,46755.0,88.6104,88.6988,88.4514,88.5574,46755.0
2020-12-18 10:20:00,100.23,100.33,99.87,99.91,24798.0,88.5574,88.6458,88.2393,88.2747,24798.0
2020-12-18 10:30:00,99.89,99.96,99.57,99.77,57001.0,88.257,88.3189,87.9743,88.151,57001.0
2020-12-18 10:40:00,99.76,99.8,99.26,99.26,21162.0,88.1421,88.1775,87.7004,87.7004,21162.0
2020-12-18 10:50:00,99.29,99.7,99.22,99.58,22134.0,87.7269,88.0891,87.665,87.9831,22134.0
2020-12-18 11:00:00,99.6,99.63,99.25,99.28,18179.0,88.0008,88.0273,87.6915,87.718,18179.0
2020-12-18 11:10:00,99.3,99.3,99.01,99.25,13447.0,87.7357,87.7357,87.4795,87.6915,13447.0
2020-12-18 11:20:00,99.24,99.33,99.09,99.09,28991.0,87.6827,87.7622,87.5502,87.5502,28991.0
2020-12-18 11:30:00,99.08,99.11,98.9,98.91,12455.0,87.5413,87.5678,87.3823,87.3911,12455.0
2020-12-18 11:40:00,98.88,98.95,98.78,98.9,10485.0,87.3646,87.4265,87.2763,87.3823,10485.0
2020-12-18 11:50:00,98.93,99.18,98.89,99.12,16475.0,87.4088,87.6297,87.3735,87.5767,16475.0
2020-12-18 12:00:00,99.12,99.23,99.01,99.11,14157.0,87.5767,87.6739,87.4795,87.5678,14157.0
2020-12-18 12:10:00,99.1,99.37,99.04,99.29,17334.0,87.559,87.7976,87.506,87.7269,17334.0
2020-12-18 12:20:00,99.29,99.41,99.24,99.36,9778.0,87.7269,87.8329,87.6827,87.7887,9778.0
2020-12-18 12:30:00,99.37,99.55,99.31,99.48,13030.0,87.7976,87.9566,87.7446,87.8948,13030.0
2020-12-18 12:40:00,99.51,99.57,99.34,99.34,20614.0,87.9213,87.9743,87.7711,87.7711,20614.0
2020-12-18 12:50:00,99.36,99.47,99.16,99.26,48638.0,87.7887,87.8859,87.612,87.7004,48638.0
2020-12-18 13:00:00,99.27,99.27,99.0,99.09,23545.0,87.7092,87.7092,87.4707,87.5502,23545.0
2020-12-18 13:10:00,99.08,99.12,99.02,99.06,16627.0,87.5413,87.5767,87.4883,87.5237,16627.0
2020-12-18 13:20:00,99.06,99.2,98.95,99.14,16105.0,87.5237,87.6474,87.4265,87.5944,16105.0
2020-12-18 13:30:00,99.13,99.14,98.96,99.01,11968.0,87.5855,87.5944,87.4353,87.4795,11968.0
2020-12-18 13:40:00,99.02,99.09,98.99,99.02,15920.0,87.4883,87.5502,87.4618,87.4883,15920.0
2020-12-18 13:50:00,99.06,99.19,98.97,98.97,15534.0,87.5237,87.6385,87.4442,87.4442,15534.0
2020-12-18 14:00:00,99.01,99.01,98.8,98.86,19605.0,87.4795,87.4795,87.2939,87.347,19605.0
2020-12-18 14:10:00,98.86,98.87,98.74,98.77,18043.0,87.347,87.3558,87.2409,87.2674,18043.0
2020-12-18 14:20:00,98.77,98.81,98.63,98.72,14910.0,87.2674,87.3028,87.1437,87.2233,14910.0
2020-12-18 14:30:00,98.71,98.76,98.61,98.71,14725.0,87.2144,87.2586,87.1261,87.2144,14725.0
2020-12-18 14:40:00,98.68,98.73,98.52,98.53,17806.0,87.1879,87.2321,87.0466,87.0554,17806.0
2020-12-18 14:50:00,98.53,98.53,98.21,98.26,29297.0,87.0554,87.0554,86.7727,86.8168,29297.0
2020-12-18 15:00:00,98.26,98.47,98.23,98.36,39311.0,86.8168,87.0024,86.7903,86.9052,39311.0
2020-12-18 15:10:00,98.35,98.36,98.06,98.08,41410.0,86.8964,86.9052,86.6401,86.6578,41410.0
2020-12-18 15:20:00,98.11,98.16,98.0,98.1,40063.0,86.6843,86.7285,86.5871,86.6755,40063.0
2020-12-18 15:30:00,98.11,98.23,97.5,97.5,93758.0,86.6843,86.7903,86.1453,86.1453,93758.0
2020-12-18 15:40:00,97.42,98.0,97.06,97.75,161339.0,86.0747,86.5871,85.7566,86.3662,161339.0
2020-12-18 15:50:00,97.92,98.64,97.63,98.07,535894.0,86.5164,87.1526,86.2602,86.649,535894.0
2020-12-21 09:30:00,96.32,97.04,95.99,96.92,77011.0,85.1028,85.7389,84.8112,85.6329,77011.0
2020-12-21 09:40:00,96.96,97.0,96.47,96.8,39620.0,85.6682,85.7036,85.2353,85.5269,39620.0
2020-12-21 09:50:00,96.8,97.26,96.74,97.0,29305.0,85.5269,85.9333,85.4739,85.7036,29305.0
2020-12-21 10:00:00,96.93,97.31,96.82,97.19,56075.0,85.6417,85.9775,85.5445,85.8714,56075.0
2020-12-21 10:10:00,97.24,97.24,96.4,96.67,65218.0,85.9156,85.9156,85.1734,85.412,65218.0
2020-12-21 10:20:00,96.64,96.9,96.49,96.56,27709.0,85.3855,85.6152,85.253,85.3148,27709.0
2020-12-21 10:30:00,96.5,96.82,96.44,96.78,31292.0,85.2618,85.5445,85.2088,85.5092,31292.0
2020-12-21 10:40:00,96.74,96.78,96.17,96.42,32487.0,85.4739,85.5092,84.9702,85.1911,32487.0
2020-12-21 10:50:00,96.46,96.63,96.31,96.43,32859.0,85.2265,85.3767,85.0939,85.2,32859.0
2020-12-21 11:00:00,96.39,96.74,96.32,96.73,21844.0,85.1646,85.4739,85.1028,85.465,21844.0
2020-12-21 11:10:00,96.73,96.98,96.67,96.69,27319.0,85.465,85.6859,85.412,85.4297,27319.0
2020-12-21 11:20:00,96.7,96.96,96.7,96.81,13834.0,85.4385,85.6682,85.4385,85.5357,13834.0
2020-12-21 11:30:00,96.83,96.93,96.73,96.86,13674.0,85.5534,85.6417,85.465,85.5799,13674.0
2020-12-21 11:40:00,96.92,97.0,96.72,97.0,17105.0,85.6329,85.7036,85.4562,85.7036,17105.0
2020-12-21 11:50:00,97.0,97.08,96.89,96.98,25137.0,85.7036,85.7743,85.6064,85.6859,25137.0
2020-12-21 12:00:00,96.99,97.03,96.91,97.01,20854.0,85.6947,85.7301,85.6241,85.7124,20854.0
2020-12-21 12:10:00,97.01,97.03,96.87,96.87,16121.0,85.7124,85.7301,85.5887,85.5887,16121.0
2020-12-21 12:20:00,96.89,97.27,96.86,97.27,23386.0,85.6064,85.9421,85.5799,85.9421,23386.0
2020-12-21 12:30:00,97.28,97.47,97.27,97.37,19165.0,85.951,86.1188,85.9421,86.0305,19165.0
2020-12-21 12:40:00,97.35,97.36,97.09,97.3,18896.0,86.0128,86.0216,85.7831,85.9686,18896.0
2020-12-21 12:50:00,97.3,97.41,97.22,97.32,10317.0,85.9686,86.0658,85.898,85.9863,10317.0
2020-12-21 13:00:00,97.33,97.36,97.24,97.26,8289.0,85.9951,86.0216,85.9156,85.9333,8289.0
2020-12-21 13:10:00,97.26,97.29,97.06,97.14,11754.0,85.9333,85.9598,85.7566,85.8273,11754.0
2020-12-21 13:20:00,97.15,97.18,97.01,97.08,18650.0,85.8361,85.8626,85.7124,85.7743,18650.0
2020-12-21 13:30:00,97.08,97.22,97.08,97.17,16947.0,85.7743,85.898,85.7743,85.8538,16947.0
2020-12-21 13:40:00,97.18,97.3,97.08,97.14,17853.0,85.8626,85.9686,85.7743,85.8273,17853.0
2020-12-21 13:50:00,97.15,97.35,97.14,97.23,11251.0,85.8361,86.0128,85.8273,85.9068,11251.0
2020-12-21 14:00:00,97.26,97.26,97.15,97.21,12998.0,85.9333,85.9333,85.8361,85.8891,12998.0
2020-12-21 14:10:00,97.22,97.39,97.17,97.35,22676.0,85.898,86.0482,85.8538,86.0128,22676.0
2020-12-21 14:20:00,97.32,97.6,97.28,97.55,27137.0,85.9863,86.2337,85.951,86.1895,27137.0
2020-12-21 14:30:00,97.55,97.6,97.5,97.5,14533.0,86.1895,86.2337,86.1453,86.1453,14533.0
2020-12-21 14:40:00,97.49,97.53,97.42,97.44,17957.0,86.1365,86.1719,86.0747,86.0923,17957.0
2020-12-21 14:50:00,97.45,97.45,97.24,97.29,18533.0,86.1012,86.1012,85.9156,85.9598,18533.0
2020-12-21 15:00:00,97.29,97.35,97.11,97.16,22980.0,85.9598,86.0128,85.8008,85.8449,22980.0
2020-12-21 15:10:00,97.14,97.23,97.06,97.06,31697.0,85.8273,85.9068,85.7566,85.7566,31697.0
2020-12-21 15:20:00,97.05,97.14,96.96,97.11,51576.0,85.7478,85.8273,85.6682,85.8008,51576.0
2020-12-21 15:30:00,97.11,97.16,96.91,97.14,41761.0,85.8008,85.8449,85.6241,85.8273,41761.0
2020-12-21 15:40:00,97.14,97.29,97.07,97.24,72011.0,85.8273,85.9598,85.7654,85.9156,72011.0
2020-12-21 15:50:00,97.24,97.41,97.09,97.25,200609.0,85.9156,86.0658,85.7831,85.9245,200609.0
2020-12-22 09:30:00,97.9,97.9,97.22,97.29,53844.0,86.4988,86.4988,85.898,85.9598,53844.0
2020-12-22 09:40:00,97.38,97.62,97.17,97.44,8333.0,86.0393,86.2514,85.8538,86.0923,8333.0
2020-12-22 09:50:00,97.45,97.47,97.01,97.2,14503.0,86.1012,86.1188,85.7124,85.8803,14503.0
2020-12-22 10:00:00,97.14,97.45,97.06,97.45,16764.0,85.8273,86.1012,85.7566,86.1012,16764.0
2020-12-22 10:10:00,97.49,97.53,97.33,97.34,24750.0,86.1365,86.1719,85.9951,86.004,24750.0
2020-12-22 10:20:00,97.3,97.56,97.29,97.56,25445.0,85.9686,86.1984,85.9598,86.1984,25445.0
2020-12-22 10:30:00,97.55,97.71,97.47,97.55,13495.0,86.1895,86.3309,86.1188,86.1895,13495.0
2020-12-22 10:40:00,97.54,97.65,97.45,97.5,18381.0,86.1807,86.2779,86.1012,86.1453,18381.0
2020-12-22 10:50:00,97.5,97.67,97.48,97.57,18170.0,86.1453,86.2955,86.1277,86.2072,18170.0
2020-12-22 11:00:00,97.54,97.78,97.49,97.74,12643.0,86.1807,86.3927,86.1365,86.3574,12643.0
2020-12-22 11:10:00,97.74,97.93,97.68,97.88,24190.0,86.3574,86.5253,86.3044,86.4811,24190.0
2020-12-22 11:20:00,97.88,97.92,97.78,97.85,23853.0,86.4811,86.5164,86.3927,86.4546,23853.0
2020-12-22 11:30:00,97.86,97.97,97.74,97.74,25400.0,86.4634,86.5606,86.3574,86.3574,25400.0
2020-12-22 11:40:00,97.76,97.8,97.48,97.64,17720.0,86.3751,86.4104,86.1277,86.269,17720.0
2020-12-22 11:50:00,97.61,97.64,97.49,97.56,32547.0,86.2425,86.269,86.1365,86.1984,32547.0
2020-12-22 12:00:00,97.56,97.61,97.49,97.55,22242.0,86.1984,86.2425,86.1365,86.1895,22242.0
2020-12-22 12:10:00,97.55,97.72,97.55,97.72,10134.0,86.1895,86.3397,86.1895,86.3397,10134.0
2020-12-22 12:20:00,97.69,97.73,97.62,97.68,16776.0,86.3132,86.3486,86.2514,86.3044,16776.0
2020-12-22 12:30:00,97.68,97.93,97.6,97.93,20012.0,86.3044,86.5253,86.2337,86.5253,20012.0
2020-12-22 12:40:00,97.95,98.08,97.84,97.89,17801.0,86.5429,86.6578,86.4457,86.4899,17801.0
2020-12-22 12:50:00,97.89,97.89,97.67,97.72,11064.0,86.4899,86.4899,86.2955,86.3397,11064.0
2020-12-22 13:00:00,97.73,97.74,97.63,97.68,9169.0,86.3486,86.3574,86.2602,86.3044,9169.0
2020-12-22 13:10:00,97.68,97.74,97.65,97.68,20256.0,86.3044,86.3574,86.2779,86.3044,20256.0
2020-12-22 13:20:00,97.69,97.72,97.61,97.72,10921.0,86.3132,86.3397,86.2425,86.3397,10921.0
2020-12-22 13:30:00,97.68,97.71,97.62,97.64,16323.0,86.3044,86.3309,86.2514,86.269,16323.0
2020-12-22 13:40:00,97.64,97.66,97.54,97.63,14195.0,86.269,86.2867,86.1807,86.2602,14195.0
2020-12-22 13:50:00,97.62,97.72,97.43,97.54,25633.0,86.2514,86.3397,86.0835,86.1807,25633.0
2020-12-22 14:00:00,97.56,97.61,97.49,97.54,14177.0,86.1984,86.2425,86.1365,86.1807,14177.0
2020-12-22 14:10:00,97.53,97.69,97.53,97.65,18875.0,86.1719,86.3132,86.1719,86.2779,18875.0
2020-12-22 14:20:00,97.64,97.68,97.5,97.6,23346.0,86.269,86.3044,86.1453,86.2337,23346.0
2020-12-22 14:30:00,97.6,97.66,97.52,97.52,20368.0,86.2337,86.2867,86.163,86.163,20368.0
2020-12-22 14:40:00,97.5,97.57,97.47,97.52,21150.0,86.1453,86.2072,86.1188,86.163,21150.0
2020-12-22 14:50:00,97.52,97.64,97.49,97.62,17383.0,86.163,86.269,86.1365,86.2514,17383.0
2020-12-22 15:00:00,97.62,97.66,97.58,97.61,11054.0,86.2514,86.2867,86.216,86.2425,11054.0
2020-12-22 15:10:00,97.61,97.68,97.53,97.58,17549.0,86.2425,86.3044,86.1719,86.216,17549.0
2020-12-22 15:20:00,97.6,97.67,97.48,97.5,20150.0,86.2337,86.2955,86.1277,86.1453,20150.0
2020-12-22 15:30:00,97.51,97.6,97.48,97.56,35120.0,86.1542,86.2337,86.1277,86.1984,35120.0
2020-12-22 15:40:00,97.56,97.75,97.55,97.62,51086.0,86.1984,86.3662,86.1895,86.2514,51086.0
2020-12-22 15:50:00,97.64,97.84,97.61,97.69,163812.0,86.269,86.4457,86.2425,86.3132,163812.0
2020-12-23 09:30:00,98.0,98.92,98.0,98.87,65494.0,86.5871,87.4,86.5871,87.3558,65494.0
2020-12-23 09:40:00,98.9,98.9,98.3,98.37,20686.0,87.3823,87.3823,86.8522,86.914,20686.0
2020-12-23 09:50:00,98.35,98.59,98.09,98.3,22998.0,86.8964,87.1084,86.6666,86.8522,22998.0
2020-12-23 10:00:00,98.3,98.4,97.74,97.77,21602.0,86.8522,86.9405,86.3574,86.3839,21602.0
2020-12-23 10:10:00,97.79,98.2,97.66,98.2,26795.0,86.4016,86.7638,86.2867,86.7638,26795.0
2020-12-23 10:20:00,98.2,98.33,98.08,98.17,18410.0,86.7638,86.8787,86.6578,86.7373,18410.0
2020-12-23 10:30:00,98.16,98.24,97.7,97.91,16542.0,86.7285,86.7992,86.3221,86.5076,16542.0
2020-12-23 10:40:00,97.87,98.0,97.85,97.91,35103.0,86.4723,86.5871,86.4546,86.5076,35103.0
2020-12-23 10:50:00,97.92,98.04,97.71,97.84,45932.0,86.5164,86.6225,86.3309,86.4457,45932.0
2020-12-23 11:00:00,97.84,97.93,97.71,97.85,47011.0,86.4457,86.5253,86.3309,86.4546,47011.0
2020-12-23 11:10:00,97.83,98.01,97.69,98.01,29579.0,86.4369,86.596,86.3132,86.596,29579.0
2020-12-23 11:20:00,97.97,98.01,97.69,97.81,24660.0,86.5606,86.596,86.3132,86.4192,24660.0
2020-12-23 11:30:00,97.83,97.88,97.72,97.81,17222.0,86.4369,86.4811,86.3397,86.4192,17222.0
2020-12-23 11:40:00,97.84,97.95,97.78,97.82,38004.0,86.4457,86.5429,86.3927,86.4281,38004.0
2020-12-23 11:50:00,97.82,98.03,97.81,97.91,11850.0,86.4281,86.6136,86.4192,86.5076,11850.0
2020-12-23 12:00:00,97.92,98.04,97.91,97.93,8613.0,86.5164,86.6225,86.5076,86.5253,8613.0
2020-12-23 12:10:00,97.93,97.94,97.82,97.89,11181.0,86.5253,86.5341,86.4281,86.4899,11181.0
2020-12-23 12:20:00,97.91,97.97,97.84,97.85,7253.0,86.5076,86.5606,86.4457,86.4546,7253.0
2020-12-23 12:30:00,97.86,97.88,97.52,97.52,15209.0,86.4634,86.4811,86.163,86.163,15209.0
2020-12-23 12:40:00,97.53,97.58,97.45,97.56,23104.0,86.1719,86.216,86.1012,86.1984,23104.0
2020-12-23 12:50:00,97.59,97.75,97.59,97.7,31972.0,86.2249,86.3662,86.2249,86.3221,31972.0
2020-12-23 13:00:00,97.68,97.74,97.54,97.54,31640.0,86.3044,86.3574,86.1807,86.1807,31640.0
2020-12-23 13:10:00,97.55,97.64,97.37,97.44,43514.0,86.1895,86.269,86.0305,86.0923,43514.0
2020-12-23 13:20:00,97.44,97.51,97.38,97.43,10932.0,86.0923,86.1542,86.0393,86.0835,10932.0
2020-12-23 13:30:00,97.43,97.5,97.24,97.26,12822.0,86.0835,86.1453,85.9156,85.9333,12822.0
2020-12-23 13:40:00,97.26,97.33,97.0,97.04,12336.0,85.9333,85.9951,85.7036,85.7389,12336.0
2020-12-23 13:50:00,97.07,97.09,96.95,96.96,12680.0,85.7654,85.7831,85.6594,85.6682,12680.0
2020-12-23 14:00:00,96.94,97.08,96.92,96.92,9491.0,85.6506,85.7743,85.6329,85.6329,9491.0
2020-12-23 14:10:00,96.92,97.18,96.92,97.1,16734.0,85.6329,85.8626,85.6329,85.7919,16734.0
2020-12-23 14:20:00,97.11,97.11,96.9,96.95,10935.0,85.8008,85.8008,85.6152,85.6594,10935.0
2020-12-23 14:30:00,96.96,96.96,96.79,96.8,11030.0,85.6682,85.6682,85.518,85.5269,11030.0
2020-12-23 14:40:00,96.78,96.79,96.68,96.73,27356.0,85.5092,85.518,85.4208,85.465,27356.0
2020-12-23 14:50:00,96.72,96.73,96.52,96.55,25755.0,85.4562,85.465,85.2795,85.306,25755.0
2020-12-23 15:00:00,96.53,96.61,96.45,96.61,21604.0,85.2883,85.359,85.2176,85.359,21604.0
2020-12-23 15:10:00,96.61,96.78,96.6,96.72,16287.0,85.359,85.5092,85.3502,85.4562,16287.0
2020-12-23 15:20:00,96.7,96.77,96.65,96.72,23745.0,85.4385,85.5004,85.3943,85.4562,23745.0
2020-12-23 15:30:00,96.72,96.88,96.67,96.74,29616.0,85.4562,85.5975,85.412,85.4739,29616.0
2020-12-23 15:40:00,96.75,96.85,96.53,96.53,49145.0,85.4827,85.571,85.2883,85.2883,49145.0
2020-12-23 15:50:00,96.53,96.59,96.16,96.19,281583.0,85.2883,85.3413,84.9614,84.9879,281583.0
2020-12-24 09:30:00,96.66,97.47,96.34,97.33,28932.0,85.4032,86.1188,85.1204,85.9951,28932.0
2020-12-24 09:40:00,97.25,97.51,97.04,97.1,9017.0,85.9245,86.1542,85.7389,85.7919,9017.0
2020-12-24 09:50:00,97.11,97.11,96.83,97.01,10982.0,85.8008,85.8008,85.5534,85.7124,10982.0
2020-12-24 10:00:00,97.01,97.33,97.0,97.23,11882.0,85.7124,85.9951,85.7036,85.9068,11882.0
2020-12-24 10:10:00,97.19,97.35,97.16,97.16,14740.0,85.8714,86.0128,85.8449,85.8449,14740.0
2020-12-24 10:20:00,97.14,97.26,97.03,97.26,10372.0,85.8273,85.9333,85.7301,85.9333,10372.0
2020-12-24 10:30:00,97.27,97.27,96.91,96.95,7852.0,85.9421,85.9421,85.6241,85.6594,7852.0
2020-12-24 10:40:00,96.92,96.95,96.76,96.79,21159.0,85.6329,85.6594,85.4915,85.518,21159.0
2020-12-24 10:50:00,96.81,97.05,96.78,96.94,10648.0,85.5357,85.7478,85.5092,85.6506,10648.0
2020-12-24 11:00:00,96.84,97.15,96.83,96.92,94305.0,85.5622,85.8361,85.5534,85.6329,94305.0
2020-12-24 11:10:00,96.94,97.14,96.86,96.87,21449.0,85.6506,85.8273,85.5799,85.5887,21449.0
2020-12-24 11:20:00,96.9,97.0,96.89,96.93,16085.0,85.6152,85.7036,85.6064,85.6417,16085.0
2020-12-24 11:30:00,96.92,96.98,96.79,96.94,11484.0,85.6329,85.6859,85.518,85.6506,11484.0
2020-12-24 11:40:00,96.92,97.01,96.88,96.96,11132.0,85.6329,85.7124,85.5975,85.6682,11132.0
2020-12-24 11:50:00,96.95,97.08,96.9,97.05,6189.0,85.6594,85.7743,85.6152,85.7478,6189.0
2020-12-24 12:00:00,97.04,97.07,96.84,97.0,15782.0,85.7389,85.7654,85.5622,85.7036,15782.0
2020-12-24 12:10:00,97.02,97.09,96.99,97.08,8799.0,85.7212,85.7831,85.6947,85.7743,8799.0
2020-12-24 12:20:00,97.05,97.13,97.0,97.13,11311.0,85.7478,85.8184,85.7036,85.8184,11311.0
2020-12-24 12:30:00,97.15,97.37,97.01,97.08,48690.0,85.8361,86.0305,85.7124,85.7743,48690.0
2020-12-24 12:40:00,97.04,97.14,96.91,97.1,30066.0,85.7389,85.8273,85.6241,85.7919,30066.0
2020-12-24 12:50:00,97.13,97.32,97.02,97.28,71820.0,85.8184,85.9863,85.7212,85.951,71820.0
2020-12-28 09:30:00,97.89,98.24,97.46,97.46,38625.0,86.4899,86.7992,86.11,86.11,38625.0
2020-12-28 09:40:00,97.49,97.99,97.49,97.86,11979.0,86.1365,86.5783,86.1365,86.4634,11979.0
2020-12-28 09:50:00,97.79,97.86,97.28,97.28,10536.0,86.4016,86.4634,85.951,85.951,10536.0
2020-12-28 10:00:00,97.43,97.73,97.36,97.54,18519.0,86.0835,86.3486,86.0216,86.1807,18519.0
2020-12-28 10:10:00,97.56,97.93,97.52,97.91,14652.0,86.1984,86.5253,86.163,86.5076,14652.0
2020-12-28 10:20:00,97.87,97.95,97.47,97.54,21105.0,86.4723,86.5429,86.1188,86.1807,21105.0
2020-12-28 10:30:00,97.55,97.82,97.53,97.78,16430.0,86.1895,86.4281,86.1719,86.3927,16430.0
2020-12-28 10:40:00,97.83,97.97,97.79,97.84,13111.0,86.4369,86.5606,86.4016,86.4457,13111.0
2020-12-28 10:50:00,97.85,98.18,97.85,98.18,13400.0,86.4546,86.7462,86.4546,86.7462,13400.0
2020-12-28 11:00:00,98.11,98.11,97.75,97.75,8965.0,86.6843,86.6843,86.3662,86.3662,8965.0
2020-12-28 11:10:00,97.78,97.9,97.68,97.88,10227.0,86.3927,86.4988,86.3044,86.4811,10227.0
2020-12-28 11:20:00,97.89,98.12,97.88,97.93,12379.0,86.4899,86.6931,86.4811,86.5253,12379.0
2020-12-28 11:30:00,97.95,98.13,97.95,98.06,9824.0,86.5429,86.702,86.5429,86.6401,9824.0
2020-12-28 11:40:00,98.09,98.2,98.02,98.2,9959.0,86.6666,86.7638,86.6048,86.7638,9959.0
2020-12-28 11:50:00,98.15,98.16,98.04,98.11,13379.0,86.7196,86.7285,86.6225,86.6843,13379.0
2020-12-28 12:00:00,98.15,98.35,98.15,98.28,16497.0,86.7196,86.8964,86.7196,86.8345,16497.0
2020-12-28 12:10:00,98.29,98.31,98.16,98.18,13002.0,86.8433,86.861,86.7285,86.7462,13002.0
2020-12-28 12:20:00,98.16,98.27,98.11,98.19,21771.0,86.7285,86.8257,86.6843,86.755,21771.0
2020-12-28 12:30:00,98.19,98.21,98.03,98.06,14087.0,86.755,86.7727,86.6136,86.6401,14087.0
2020-12-28 12:40:00,98.13,98.23,98.06,98.07,11956.0,86.702,86.7903,86.6401,86.649,11956.0
2020-12-28 12:50:00,98.03,98.05,97.89,97.93,11087.0,86.6136,86.6313,86.4899,86.5253,11087.0
2020-12-28 13:00:00,97.93,98.03,97.92,98.01,10371.0,86.5253,86.6136,86.5164,86.596,10371.0
2020-12-28 13:10:00,97.98,98.07,97.98,98.06,8327.0,86.5694,86.649,86.5694,86.6401,8327.0
2020-12-28 13:20:00,98.03,98.06,97.95,97.95,13359.0,86.6136,86.6401,86.5429,86.5429,13359.0
2020-12-28 13:30:00,97.96,98.13,97.93,98.11,13039.0,86.5518,86.702,86.5253,86.6843,13039.0
2020-12-28 13:40:00,98.12,98.21,98.1,98.12,9717.0,86.6931,86.7727,86.6755,86.6931,9717.0
2020-12-28 13:50:00,98.15,98.2,98.1,98.15,10703.0,86.7196,86.7638,86.6755,86.7196,10703.0
2020-12-28 14:00:00,98.19,98.29,98.16,98.23,12573.0,86.755,86.8433,86.7285,86.7903,12573.0
2020-12-28 14:10:00,98.24,98.24,97.87,97.87,29673.0,86.7992,86.7992,86.4723,86.4723,29673.0
2020-12-28 14:20:00,97.83,97.93,97.8,97.81,12956.0,86.4369,86.5253,86.4104,86.4192,12956.0
2020-12-28 14:30:00,97.8,97.85,97.69,97.79,12339.0,86.4104,86.4546,86.3132,86.4016,12339.0
2020-12-28 14:40:00,97.78,97.87,97.74,97.79,18043.0,86.3927,86.4723,86.3574,86.4016,18043.0
2020-12-28 14:50:00,97.81,97.93,97.77,97.89,11054.0,86.4192,86.5253,86.3839,86.4899,11054.0
2020-12-28 15:00:00,97.93,97.94,97.79,97.85,16692.0,86.5253,86.5341,86.4016,86.4546,16692.0
2020-12-28 15:10:00,97.84,97.94,97.8,97.8,12208.0,86.4457,86.5341,86.4104,86.4104,12208.0
2020-12-28 15:20:00,97.82,97.88,97.79,97.83,21580.0,86.4281,86.4811,86.4016,86.4369,21580.0
2020-12-28 15:30:00,97.78,97.85,97.72,97.81,15949.0,86.3927,86.4546,86.3397,86.4192,15949.0
2020-12-28 15:40:00,97.81,98.23,97.81,98.2,60059.0,86.4192,86.7903,86.4192,86.7638,60059.0
2020-12-28 15:50:00,98.22,98.49,98.16,98.23,199402.0,86.7815,87.0201,86.7285,86.7903,199402.0
2020-12-29 09:30:00,99.04,99.38,98.84,98.87,33646.0,87.506,87.8064,87.3293,87.3558,33646.0
2020-12-29 09:40:00,98.84,98.93,98.55,98.84,26740.0,87.3293,87.4088,87.0731,87.3293,26740.0
2020-12-29 09:50:00,98.83,98.87,98.5,98.5,20912.0,87.3205,87.3558,87.0289,87.0289,20912.0
2020-12-29 10:00:00,98.59,98.79,98.35,98.5,10828.0,87.1084,87.2851,86.8964,87.0289,10828.0
2020-12-29 10:10:00,98.49,98.89,98.42,98.71,10635.0,87.0201,87.3735,86.9582,87.2144,10635.0
2020-12-29 10:20:00,98.65,98.66,98.32,98.37,11686.0,87.1614,87.1703,86.8698,86.914,11686.0
2020-12-29 10:30:00,98.33,98.68,98.33,98.49,35838.0,86.8787,87.1879,86.8787,87.0201,35838.0
2020-12-29 10:40:00,98.49,98.6,98.38,98.56,29469.0,87.0201,87.1172,86.9229,87.0819,29469.0
2020-12-29 10:50:00,98.56,98.6,98.22,98.45,21981.0,87.0819,87.1172,86.7815,86.9847,21981.0
2020-12-29 11:00:00,98.43,98.5,98.22,98.34,22733.0,86.967,87.0289,86.7815,86.8875,22733.0
2020-12-29 11:10:00,98.27,98.33,98.03,98.26,20652.0,86.8257,86.8787,86.6136,86.8168,20652.0
2020-12-29 11:20:00,98.3,98.5,98.27,98.48,12532.0,86.8522,87.0289,86.8257,87.0112,12532.0
2020-12-29 11:30:00,98.5,98.54,98.35,98.4,19609.0,87.0289,87.0642,86.8964,86.9405,19609.0
2020-12-29 11:40:00,98.35,98.48,98.3,98.35,13500.0,86.8964,87.0112,86.8522,86.8964,13500.0
2020-12-29 11:50:00,98.31,98.5,98.25,98.42,16951.0,86.861,87.0289,86.808,86.9582,16951.0
2020-12-29 12:00:00,98.4,98.52,98.36,98.48,18466.0,86.9405,87.0466,86.9052,87.0112,18466.0
2020-12-29 12:10:00,98.45,98.52,98.32,98.33,14567.0,86.9847,87.0466,86.8698,86.8787,14567.0
2020-12-29 12:20:00,98.33,98.33,98.09,98.09,15313.0,86.8787,86.8787,86.6666,86.6666,15313.0
2020-12-29 12:30:00,98.08,98.08,97.91,97.91,5695.0,86.6578,86.6578,86.5076,86.5076,5695.0
2020-12-29 12:40:00,97.94,98.02,97.79,97.91,17361.0,86.5341,86.6048,86.4016,86.5076,17361.0
2020-12-29 12:50:00,97.9,97.94,97.75,97.91,34253.0,86.4988,86.5341,86.3662,86.5076,34253.0
2020-12-29 13:00:00,97.92,97.94,97.76,97.84,38762.0,86.5164,86.5341,86.3751,86.4457,38762.0
2020-12-29 13:10:00,97.85,98.09,97.85,98.06,60583.0,86.4546,86.6666,86.4546,86.6401,60583.0
2020-12-29 13:20:00,98.06,98.12,97.97,98.1,11661.0,86.6401,86.6931,86.5606,86.6755,11661.0
2020-12-29 13:30:00,98.08,98.13,97.94,97.98,14888.0,86.6578,86.702,86.5341,86.5694,14888.0
2020-12-29 13:40:00,97.94,98.07,97.93,97.99,13481.0,86.5341,86.649,86.5253,86.5783,13481.0
2020-12-29 13:50:00,97.98,98.11,97.93,98.08,14369.0,86.5694,86.6843,86.5253,86.6578,14369.0
2020-12-29 14:00:00,98.07,98.07,97.92,97.94,10329.0,86.649,86.649,86.5164,86.5341,10329.0
2020-12-29 14:10:00,97.94,97.94,97.77,97.87,14540.0,86.5341,86.5341,86.3839,86.4723,14540.0
2020-12-29 14:20:00,97.83,97.97,97.83,97.88,10966.0,86.4369,86.5606,86.4369,86.4811,10966.0
2020-12-29 14:30:00,97.89,97.99,97.85,97.91,17428.0,86.4899,86.5783,86.4546,86.5076,17428.0
2020-12-29 14:40:00,97.91,97.98,97.89,97.96,15357.0,86.5076,86.5694,86.4899,86.5518,15357.0
2020-12-29 14:50:00,97.98,98.03,97.95,97.99,21374.0,86.5694,86.6136,86.5429,86.5783,21374.0
2020-12-29 15:00:00,98.0,98.03,97.88,97.94,24860.0,86.5871,86.6136,86.4811,86.5341,24860.0
2020-12-29 15:10:00,97.95,98.09,97.93,98.08,26538.0,86.5429,86.6666,86.5253,86.6578,26538.0
2020-12-29 15:20:00,98.06,98.17,98.03,98.17,42458.0,86.6401,86.7373,86.6136,86.7373,42458.0
2020-12-29 15:30:00,98.15,98.16,98.0,98.01,31839.0,86.7196,86.7285,86.5871,86.596,31839.0
2020-12-29 15:40:00,98.01,98.03,97.88,97.98,33849.0,86.596,86.6136,86.4811,86.5694,33849.0
2020-12-29 15:50:00,97.99,98.02,97.68,97.78,134172.0,86.5783,86.6048,86.3044,86.3927,134172.0
2020-12-30 09:30:00,97.98,98.57,97.9,98.57,31971.0,86.5694,87.0907,86.4988,87.0907,31971.0
2020-12-30 09:40:00,98.59,98.8,98.59,98.77,18530.0,87.1084,87.2939,87.1084,87.2674,18530.0
2020-12-30 09:50:00,98.77,99.09,98.77,99.09,33927.0,87.2674,87.5502,87.2674,87.5502,33927.0
2020-12-30 10:00:00,99.08,99.33,99.0,99.11,12563.0,87.5413,87.7622,87.4707,87.5678,12563.0
2020-12-30 10:10:00,99.1,99.27,98.99,99.21,11204.0,87.559,87.7092,87.4618,87.6562,11204.0
2020-12-30 10:20:00,99.19,99.2,98.93,98.93,5041.0,87.6385,87.6474,87.4088,87.4088,5041.0
2020-12-30 10:30:00,98.95,99.03,98.75,98.75,14847.0,87.4265,87.4972,87.2498,87.2498,14847.0
2020-12-30 10:40:00,98.76,98.91,98.75,98.88,18215.0,87.2586,87.3911,87.2498,87.3646,18215.0
2020-12-30 10:50:00,98.88,98.95,98.59,98.7,18418.0,87.3646,87.4265,87.1084,87.2056,18418.0
2020-12-30 11:00:00,98.72,98.97,98.71,98.97,10715.0,87.2233,87.4442,87.2144,87.4442,10715.0
2020-12-30 11:10:00,98.95,99.02,98.87,98.94,19055.0,87.4265,87.4883,87.3558,87.4176,19055.0
2020-12-30 11:20:00,98.94,99.08,98.9,98.95,15035.0,87.4176,87.5413,87.3823,87.4265,15035.0
2020-12-30 11:30:00,98.92,98.95,98.66,98.78,16817.0,87.4,87.4265,87.1703,87.2763,16817.0
2020-12-30 11:40:00,98.76,98.83,98.68,98.75,13891.0,87.2586,87.3205,87.1879,87.2498,13891.0
2020-12-30 11:50:00,98.75,98.78,98.59,98.69,14276.0,87.2498,87.2763,87.1084,87.1968,14276.0
2020-12-30 12:00:00,98.69,98.8,98.57,98.67,113461.0,87.1968,87.2939,87.0907,87.1791,113461.0
2020-12-30 12:10:00,98.66,98.83,98.62,98.75,29310.0,87.1703,87.3205,87.1349,87.2498,29310.0
2020-12-30 12:20:00,98.78,98.86,98.77,98.79,17842.0,87.2763,87.347,87.2674,87.2851,17842.0
2020-12-30 12:30:00,98.81,98.97,98.75,98.96,23011.0,87.3028,87.4442,87.2498,87.4353,23011.0
2020-12-30 12:40:00,98.97,99.1,98.94,99.02,35991.0,87.4442,87.559,87.4176,87.4883,35991.0
2020-12-30 12:50:00,99.0,99.03,98.79,98.84,11104.0,87.4707,87.4972,87.2851,87.3293,11104.0
2020-12-30 13:00:00,98.84,98.9,98.79,98.88,10980.0,87.3293,87.3823,87.2851,87.3646,10980.0
2020-12-30 13:10:00,98.88,98.91,98.82,98.86,19931.0,87.3646,87.3911,87.3116,87.347,19931.0
2020-12-30 13:20:00,98.84,98.86,98.52,98.52,10418.0,87.3293,87.347,87.0466,87.0466,10418.0
2020-12-30 13:30:00,98.53,98.65,98.52,98.55,17146.0,87.0554,87.1614,87.0466,87.0731,17146.0
2020-12-30 13:40:00,98.53,98.58,98.38,98.53,20314.0,87.0554,87.0996,86.9229,87.0554,20314.0
2020-12-30 13:50:00,98.53,98.55,98.41,98.43,13306.0,87.0554,87.0731,86.9494,86.967,13306.0
2020-12-30 14:00:00,98.43,98.54,98.42,98.53,27322.0,86.967,87.0642,86.9582,87.0554,27322.0
2020-12-30 14:10:00,98.54,98.55,98.42,98.49,13487.0,87.0642,87.0731,86.9582,87.0201,13487.0
2020-12-30 14:20:00,98.48,98.48,98.38,98.43,16897.0,87.0112,87.0112,86.9229,86.967,16897.0
2020-12-30 14:30:00,98.41,98.46,98.35,98.37,20807.0,86.9494,86.9935,86.8964,86.914,20807.0
2020-12-30 14:40:00,98.37,98.44,98.36,98.4,25237.0,86.914,86.9759,86.9052,86.9405,25237.0
2020-12-30 14:50:00,98.4,98.47,98.33,98.38,21336.0,86.9405,87.0024,86.8787,86.9229,21336.0
2020-12-30 15:00:00,98.39,98.43,98.33,98.36,10828.0,86.9317,86.967,86.8787,86.9052,10828.0
2020-12-30 15:10:00,98.37,98.46,98.32,98.39,23441.0,86.914,86.9935,86.8698,86.9317,23441.0
2020-12-30 15:20:00,98.38,98.39,98.16,98.22,13034.0,86.9229,86.9317,86.7285,86.7815,13034.0
2020-12-30 15:30:00,98.22,98.41,98.13,98.39,23214.0,86.7815,86.9494,86.702,86.9317,23214.0
2020-12-30 15:40:00,98.41,98.53,98.35,98.49,50780.0,86.9494,87.0554,86.8964,87.0201,50780.0
2020-12-30 15:50:00,98.5,98.85,98.5,98.78,143454.0,87.0289,87.3381,87.0289,87.2763,143454.0
2020-12-31 09:30:00,98.66,98.66,98.06,98.23,27281.0,87.1703,87.1703,86.6401,86.7903,27281.0
2020-12-31 09:40:00,98.23,98.61,98.12,98.59,20758.0,86.7903,87.1261,86.6931,87.1084,20758.0
2020-12-31 09:50:00,98.59,98.75,98.46,98.46,13238.0,87.1084,87.2498,86.9935,86.9935,13238.0
2020-12-31 10:00:00,98.5,98.77,98.46,98.48,10564.0,87.0289,87.2674,86.9935,87.0112,10564.0
2020-12-31 10:10:00,98.52,98.69,98.47,98.64,11511.0,87.0466,87.1968,87.0024,87.1526,11511.0
2020-12-31 10:20:00,98.65,98.73,98.39,98.39,5939.0,87.1614,87.2321,86.9317,86.9317,5939.0
2020-12-31 10:30:00,98.41,98.59,98.4,98.54,6343.0,86.9494,87.1084,86.9405,87.0642,6343.0
2020-12-31 10:40:00,98.5,98.63,98.42,98.59,10000.0,87.0289,87.1437,86.9582,87.1084,10000.0
2020-12-31 10:50:00,98.57,98.57,98.38,98.46,14155.0,87.0907,87.0907,86.9229,86.9935,14155.0
2020-12-31 11:00:00,98.48,98.63,98.41,98.59,16942.0,87.0112,87.1437,86.9494,87.1084,16942.0
2020-12-31 11:10:00,98.58,98.59,98.26,98.28,19266.0,87.0996,87.1084,86.8168,86.8345,19266.0
2020-12-31 11:20:00,98.31,98.39,98.2,98.3,15690.0,86.861,86.9317,86.7638,86.8522,15690.0
2020-12-31 11:30:00,98.28,98.35,98.24,98.25,9668.0,86.8345,86.8964,86.7992,86.808,9668.0
2020-12-31 11:40:00,98.26,98.35,98.22,98.34,12000.0,86.8168,86.8964,86.7815,86.8875,12000.0
2020-12-31 11:50:00,98.34,98.42,98.28,98.41,16791.0,86.8875,86.9582,86.8345,86.9494,16791.0
2020-12-31 12:00:00,98.41,98.52,98.26,98.29,26006.0,86.9494,87.0466,86.8168,86.8433,26006.0
2020-12-31 12:10:00,98.31,98.37,98.17,98.17,14413.0,86.861,86.914,86.7373,86.7373,14413.0
2020-12-31 12:20:00,98.15,98.21,98.09,98.15,10123.0,86.7196,86.7727,86.6666,86.7196,10123.0
2020-12-31 12:30:00,98.15,98.19,98.08,98.08,9916.0,86.7196,86.755,86.6578,86.6578,9916.0
2020-12-31 12:40:00,98.1,98.35,98.1,98.34,16560.0,86.6755,86.8964,86.6755,86.8875,16560.0
2020-12-31 12:50:00,98.34,98.36,98.28,98.34,6808.0,86.8875,86.9052,86.8345,86.8875,6808.0
2020-12-31 13:00:00,98.34,98.36,98.25,98.28,11631.0,86.8875,86.9052,86.808,86.8345,11631.0
2020-12-31 13:10:00,98.27,98.34,98.23,98.26,8039.0,86.8257,86.8875,86.7903,86.8168,8039.0
2020-12-31 13:20:00,98.25,98.29,98.18,98.29,8672.0,86.808,86.8433,86.7462,86.8433,8672.0
2020-12-31 13:30:00,98.27,98.36,98.24,98.35,14184.0,86.8257,86.9052,86.7992,86.8964,14184.0
2020-12-31 13:40:00,98.36,98.44,98.35,98.44,11866.0,86.9052,86.9759,86.8964,86.9759,11866.0
2020-12-31 13:50:00,98.46,98.49,98.38,98.44,34219.0,86.9935,87.0201,86.9229,86.9759,34219.0
2020-12-31 14:00:00,98.45,98.45,98.33,98.41,15094.0,86.9847,86.9847,86.8787,86.9494,15094.0
2020-12-31 14:10:00,98.44,98.67,98.37,98.6,20768.0,86.9759,87.1791,86.914,87.1172,20768.0
2020-12-31 14:20:00,98.56,98.63,98.51,98.63,17398.0,87.0819,87.1437,87.0377,87.1437,17398.0
2020-12-31 14:30:00,98.67,98.78,98.62,98.73,12310.0,87.1791,87.2763,87.1349,87.2321,12310.0
2020-12-31 14:40:00,98.71,98.8,98.66,98.66,7883.0,87.2144,87.2939,87.1703,87.1703,7883.0
2020-12-31 14:50:00,98.66,98.79,98.63,98.79,12899.0,87.1703,87.2851,87.1437,87.2851,12899.0
2020-12-31 15:00:00,98.8,98.95,98.76,98.93,22096.0,87.2939,87.4265,87.2586,87.4088,22096.0
2020-12-31 15:10:00,98.96,99.25,98.93,99.2,17713.0,87.4353,87.6915,87.4088,87.6474,17713.0
2020-12-31 15:20:00,99.19,99.19,99.0,99.05,12585.0,87.6385,87.6385,87.4707,87.5148,12585.0
2020-12-31 15:30:00,99.0,99.26,99.0,99.15,20379.0,87.4707,87.7004,87.4707,87.6032,20379.0
2020-12-31 15:40:00,99.16,99.46,99.11,99.39,53508.0,87.612,87.8771,87.5678,87.8152,53508.0
2020-12-31 15:50:00,99.4,99.8,99.4,99.65,154115.0,87.8241,88.1775,87.8241,88.045,154115.0
2021-01-04 09:30:00,99.55,99.89,98.65,98.65,77499.0,87.9566,88.257,87.1614,87.1614,77499.0
2021-01-04 09:40:00,98.68,98.86,98.58,98.63,31287.0,87.1879,87.347,87.0996,87.1437,31287.0
2021-01-04 09:50:00,98.53,98.65,97.86,98.2,66212.0,87.0554,87.1614,86.4634,86.7638,66212.0
2021-01-04 10:00:00,98.26,98.49,98.04,98.26,31395.0,86.8168,87.0201,86.6225,86.8168,31395.0
2021-01-04 10:10:00,98.3,98.49,98.23,98.26,21936.0,86.8522,87.0201,86.7903,86.8168,21936.0
2021-01-04 10:20:00,98.29,98.34,97.85,97.97,61329.0,86.8433,86.8875,86.4546,86.5606,61329.0
2021-01-04 10:30:00,97.93,98.0,97.5,97.65,46490.0,86.5253,86.5871,86.1453,86.2779,46490.0
2021-01-04 10:40:00,97.68,97.72,97.46,97.6,27459.0,86.3044,86.3397,86.11,86.2337,27459.0
2021-01-04 10:50:00,97.57,97.62,97.16,97.43,35703.0,86.2072,86.2514,85.8449,86.0835,35703.0
2021-01-04 11:00:00,97.42,97.5,96.89,96.96,57576.0,86.0747,86.1453,85.6064,85.6682,57576.0
2021-01-04 11:10:00,96.9,97.33,96.9,97.12,40398.0,85.6152,85.9951,85.6152,85.8096,40398.0
2021-01-04 11:20:00,97.22,97.25,96.88,97.11,83261.0,85.898,85.9245,85.5975,85.8008,83261.0
2021-01-04 11:30:00,97.09,97.22,96.86,96.98,102676.0,85.7831,85.898,85.5799,85.6859,102676.0
2021-01-04 11:40:00,96.97,97.17,96.75,96.85,63085.0,85.6771,85.8538,85.4827,85.571,63085.0
2021-01-04 11:50:00,96.86,96.93,96.55,96.68,63671.0,85.5799,85.6417,85.306,85.4208,63671.0
2021-01-04 12:00:00,96.64,96.79,96.43,96.47,47792.0,85.3855,85.518,85.2,85.2353,47792.0
2021-01-04 12:10:00,96.51,96.75,96.24,96.73,70965.0,85.2706,85.4827,85.0321,85.465,70965.0
2021-01-04 12:20:00,96.76,96.92,96.65,96.92,38248.0,85.4915,85.6329,85.3943,85.6329,38248.0
2021-01-04 12:30:00,96.9,96.91,96.65,96.76,111417.0,85.6152,85.6241,85.3943,85.4915,111417.0
2021-01-04 12:40:00,96.73,96.96,96.56,96.94,57474.0,85.465,85.6682,85.3148,85.6506,57474.0
2021-01-04 12:50:00,96.96,97.05,96.74,96.77,51317.0,85.6682,85.7478,85.4739,85.5004,51317.0
2021-01-04 13:00:00,96.79,96.9,96.62,96.76,56714.0,85.518,85.6152,85.3678,85.4915,56714.0
2021-01-04 13:10:00,96.75,96.86,96.65,96.84,28423.0,85.4827,85.5799,85.3943,85.5622,28423.0
2021-01-04 13:20:00,96.82,97.09,96.81,97.0,28137.0,85.5445,85.7831,85.5357,85.7036,28137.0
2021-01-04 13:30:00,97.0,97.07,96.8,96.84,25434.0,85.7036,85.7654,85.5269,85.5622,25434.0
2021-01-04 13:40:00,96.87,96.99,96.8,96.88,18030.0,85.5887,85.6947,85.5269,85.5975,18030.0
2021-01-04 13:50:00,96.92,97.16,96.91,97.15,18153.0,85.6329,85.8449,85.6241,85.8361,18153.0
2021-01-04 14:00:00,97.15,97.15,96.86,96.86,30871.0,85.8361,85.8361,85.5799,85.5799,30871.0
2021-01-04 14:10:00,96.89,97.0,96.68,96.72,26617.0,85.6064,85.7036,85.4208,85.4562,26617.0
2021-01-04 14:20:00,96.72,96.93,96.7,96.89,18135.0,85.4562,85.6417,85.4385,85.6064,18135.0
2021-01-04 14:30:00,96.87,96.87,96.59,96.74,40180.0,85.5887,85.5887,85.3413,85.4739,40180.0
2021-01-04 14:40:00,96.73,96.92,96.71,96.74,28036.0,85.465,85.6329,85.4473,85.4739,28036.0
2021-01-04 14:50:00,96.75,97.0,96.55,96.91,61761.0,85.4827,85.7036,85.306,85.6241,61761.0
2021-01-04 15:00:00,96.89,96.89,96.45,96.64,27996.0,85.6064,85.6064,85.2176,85.3855,27996.0
2021-01-04 15:10:00,96.64,96.69,96.45,96.59,21239.0,85.3855,85.4297,85.2176,85.3413,21239.0
2021-01-04 15:20:00,96.54,96.66,96.42,96.42,40769.0,85.2971,85.4032,85.1911,85.1911,40769.0
2021-01-04 15:30:00,96.43,96.9,96.27,96.78,86770.0,85.2,85.6152,85.0586,85.5092,86770.0
2021-01-04 15:40:00,96.76,96.82,96.47,96.73,71571.0,85.4915,85.5445,85.2353,85.465,71571.0
2021-01-04 15:50:00,96.73,96.73,95.99,96.04,349832.0,85.465,85.465,84.8112,84.8554,349832.0
2021-01-05 09:30:00,96.15,97.24,96.09,96.25,79592.0,84.9526,85.9156,84.8996,85.0409,79592.0
2021-01-05 09:40:00,96.22,96.56,96.16,96.16,22430.0,85.0144,85.3148,84.9614,84.9614,22430.0
2021-01-05 09:50:00,96.18,96.43,95.91,96.18,47744.0,84.9791,85.2,84.7405,84.9791,47744.0
2021-01-05 10:00:00,96.3,96.82,96.03,96.22,35120.0,85.0851,85.5445,84.8465,85.0144,35120.0
2021-01-05 10:10:00,96.18,96.54,96.18,96.34,29676.0,84.9791,85.2971,84.9791,85.1204,29676.0
2021-01-05 10:20:00,96.38,96.58,96.29,96.51,34496.0,85.1558,85.3325,85.0763,85.2706,34496.0
2021-01-05 10:30:00,96.57,96.6,96.12,96.34,23489.0,85.3237,85.3502,84.9261,85.1204,23489.0
2021-01-05 10:40:00,96.33,96.47,96.22,96.44,31152.0,85.1116,85.2353,85.0144,85.2088,31152.0
2021-01-05 10:50:00,96.51,96.71,96.39,96.45,26890.0,85.2706,85.4473,85.1646,85.2176,26890.0
2021-01-05 11:00:00,96.45,96.66,96.35,96.41,61413.0,85.2176,85.4032,85.1293,85.1823,61413.0
2021-01-05 11:10:00,96.41,96.43,96.26,96.33,22161.0,85.1823,85.2,85.0498,85.1116,22161.0
2021-01-05 11:20:00,96.35,96.51,96.35,96.46,12801.0,85.1293,85.2706,85.1293,85.2265,12801.0
2021-01-05 11:30:00,96.45,96.71,96.4,96.59,104381.0,85.2176,85.4473,85.1734,85.3413,104381.0
2021-01-05 11:40:00,96.61,96.78,96.48,96.56,96594.0,85.359,85.5092,85.2441,85.3148,96594.0
2021-01-05 11:50:00,96.53,96.67,96.34,96.34,47913.0,85.2883,85.412,85.1204,85.1204,47913.0
2021-01-05 12:00:00,96.37,96.74,96.36,96.69,42664.0,85.1469,85.4739,85.1381,85.4297,42664.0
2021-01-05 12:10:00,96.66,96.67,96.27,96.27,23622.0,85.4032,85.412,85.0586,85.0586,23622.0
2021-01-05 12:20:00,96.27,96.47,96.16,96.3,32870.0,85.0586,85.2353,84.9614,85.0851,32870.0
2021-01-05 12:30:00,96.28,96.42,96.25,96.42,18822.0,85.0674,85.1911,85.0409,85.1911,18822.0
2021-01-05 12:40:00,96.44,96.44,96.23,96.37,27732.0,85.2088,85.2088,85.0232,85.1469,27732.0
2021-01-05 12:50:00,96.38,96.44,96.27,96.33,24786.0,85.1558,85.2088,85.0586,85.1116,24786.0
2021-01-05 13:00:00,96.34,96.4,96.17,96.26,34444.0,85.1204,85.1734,84.9702,85.0498,34444.0
2021-01-05 13:10:00,96.26,96.35,96.16,96.22,32426.0,85.0498,85.1293,84.9614,85.0144,32426.0
2021-01-05 13:20:00,96.2,96.25,96.06,96.13,21770.0,84.9967,85.0409,84.873,84.9349,21770.0
2021-01-05 13:30:00,96.11,96.19,96.07,96.07,32716.0,84.9172,84.9879,84.8819,84.8819,32716.0
2021-01-05 13:40:00,96.09,96.36,96.07,96.27,44298.0,84.8996,85.1381,84.8819,85.0586,44298.0
2021-01-05 13:50:00,96.3,96.33,96.2,96.26,17271.0,85.0851,85.1116,84.9967,85.0498,17271.0
2021-01-05 14:00:00,96.26,96.64,96.25,96.57,23225.0,85.0498,85.3855,85.0409,85.3237,23225.0
2021-01-05 14:10:00,96.64,96.87,96.54,96.63,53833.0,85.3855,85.5887,85.2971,85.3767,53833.0
2021-01-05 14:20:00,96.64,96.84,96.54,96.75,26179.0,85.3855,85.5622,85.2971,85.4827,26179.0
2021-01-05 14:30:00,96.8,96.89,96.58,96.59,31301.0,85.5269,85.6064,85.3325,85.3413,31301.0
2021-01-05 14:40:00,96.59,96.66,96.44,96.58,21840.0,85.3413,85.4032,85.2088,85.3325,21840.0
2021-01-05 14:50:00,96.62,96.65,96.37,96.46,35950.0,85.3678,85.3943,85.1469,85.2265,35950.0
2021-01-05 15:00:00,96.45,96.72,96.41,96.61,33490.0,85.2176,85.4562,85.1823,85.359,33490.0
2021-01-05 15:10:00,96.61,96.73,96.33,96.39,47796.0,85.359,85.465,85.1116,85.1646,47796.0
2021-01-05 15:20:00,96.35,96.35,96.1,96.16,47820.0,85.1293,85.1293,84.9084,84.9614,47820.0
2021-01-05 15:30:00,96.13,96.41,96.08,96.35,42922.0,84.9349,85.1823,84.8907,85.1293,42922.0
2021-01-05 15:40:00,96.36,96.57,96.33,96.55,111730.0,85.1381,85.3237,85.1116,85.306,111730.0
2021-01-05 15:50:00,96.58,96.63,96.11,96.29,242772.0,85.3325,85.3767,84.9172,85.0763,242772.0
2021-01-06 09:30:00,96.09,96.36,94.81,95.02,147054.0,84.8996,85.1381,83.7686,83.9542,147054.0
2021-01-06 09:40:00,94.98,95.36,94.76,95.27,144940.0,83.9188,84.2546,83.7244,84.175,144940.0
2021-01-06 09:50:00,95.26,95.27,94.59,94.83,69964.0,84.1662,84.175,83.5742,83.7863,69964.0
2021-01-06 10:00:00,94.84,94.94,94.46,94.57,116010.0,83.7951,83.8835,83.4594,83.5566,116010.0
2021-01-06 10:10:00,94.59,94.62,93.96,93.96,99298.0,83.5742,83.6007,83.0176,83.0176,99298.0
2021-01-06 10:20:00,93.98,94.02,93.64,93.67,90546.0,83.0353,83.0706,82.7349,82.7614,90546.0
2021-01-06 10:30:00,93.67,93.8,93.43,93.47,107864.0,82.7614,82.8762,82.5493,82.5847,107864.0
2021-01-06 10:40:00,93.45,94.1,93.45,93.92,100337.0,82.567,83.1413,82.567,82.9823,100337.0
2021-01-06 10:50:00,93.93,94.15,93.81,93.88,81388.0,82.9911,83.1855,82.8851,82.9469,81388.0
2021-01-06 11:00:00,93.92,94.14,93.83,93.92,50770.0,82.9823,83.1766,82.9027,82.9823,50770.0
2021-01-06 11:10:00,93.92,94.18,93.86,94.12,84072.0,82.9823,83.212,82.9293,83.159,84072.0
2021-01-06 11:20:00,94.11,94.22,93.71,93.73,51695.0,83.1501,83.2473,82.7967,82.8144,51695.0
2021-01-06 11:30:00,93.75,93.89,93.63,93.82,44864.0,82.8321,82.9558,82.726,82.8939,44864.0
2021-01-06 11:40:00,93.84,94.24,93.78,94.23,76070.0,82.9116,83.265,82.8586,83.2562,76070.0
2021-01-06 11:50:00,94.23,94.23,93.97,93.99,52116.0,83.2562,83.2562,83.0264,83.0441,52116.0
2021-01-06 12:00:00,94.0,94.09,93.84,93.88,35580.0,83.0529,83.1325,82.9116,82.9469,35580.0
2021-01-06 12:10:00,93.87,94.14,93.77,94.07,55597.0,82.9381,83.1766,82.8497,83.1148,55597.0
2021-01-06 12:20:00,94.05,94.21,93.83,93.92,31672.0,83.0971,83.2385,82.9027,82.9823,31672.0
2021-01-06 12:30:00,93.92,94.03,93.9,93.98,57751.0,82.9823,83.0795,82.9646,83.0353,57751.0
2021-01-06 12:40:00,93.97,94.08,93.91,94.03,42984.0,83.0264,83.1236,82.9734,83.0795,42984.0
2021-01-06 12:50:00,94.03,94.08,93.91,93.96,49645.0,83.0795,83.1236,82.9734,83.0176,49645.0
2021-01-06 13:00:00,93.96,94.04,93.91,93.96,45014.0,83.0176,83.0883,82.9734,83.0176,45014.0
2021-01-06 13:10:00,93.97,94.03,93.84,93.91,37743.0,83.0264,83.0795,82.9116,82.9734,37743.0
2021-01-06 13:20:00,93.89,94.01,93.82,93.9,25373.0,82.9558,83.0618,82.8939,82.9646,25373.0
2021-01-06 13:30:00,93.92,93.99,93.84,93.96,28924.0,82.9823,83.0441,82.9116,83.0176,28924.0
2021-01-06 13:40:00,93.99,94.08,93.95,93.98,80694.0,83.0441,83.1236,83.0088,83.0353,80694.0
2021-01-06 13:50:00,93.96,94.03,93.91,94.02,29577.0,83.0176,83.0795,82.9734,83.0706,29577.0
2021-01-06 14:00:00,94.02,94.22,94.0,94.12,46426.0,83.0706,83.2473,83.0529,83.159,46426.0
2021-01-06 14:10:00,94.12,94.43,93.85,93.95,45216.0,83.159,83.4329,82.9204,83.0088,45216.0
2021-01-06 14:20:00,93.95,94.1,93.86,94.02,67149.0,83.0088,83.1413,82.9293,83.0706,67149.0
2021-01-06 14:30:00,94.05,94.31,93.94,94.01,61634.0,83.0971,83.3268,82.9999,83.0618,61634.0
2021-01-06 14:40:00,94.01,94.14,93.81,93.87,66322.0,83.0618,83.1766,82.8851,82.9381,66322.0
2021-01-06 14:50:00,93.9,93.9,93.43,93.51,64231.0,82.9646,82.9646,82.5493,82.62,64231.0
2021-01-06 15:00:00,93.54,93.63,93.39,93.58,51044.0,82.6465,82.726,82.514,82.6819,51044.0
2021-01-06 15:10:00,93.6,93.88,93.58,93.65,79879.0,82.6995,82.9469,82.6819,82.7437,79879.0
2021-01-06 15:20:00,93.65,93.73,93.45,93.63,49499.0,82.7437,82.8144,82.567,82.726,49499.0
2021-01-06 15:30:00,93.63,93.76,93.56,93.57,128518.0,82.726,82.8409,82.6642,82.673,128518.0
2021-01-06 15:40:00,93.57,94.21,93.52,93.87,159822.0,82.673,83.2385,82.6288,82.9381,159822.0
2021-01-06 15:50:00,93.86,94.17,93.75,93.91,279275.0,82.9293,83.2031,82.8321,82.9734,279275.0
2021-01-07 09:30:00,93.91,94.49,93.71,94.41,67367.0,82.9734,83.4859,82.7967,83.4152,67367.0
2021-01-07 09:40:00,94.46,94.87,94.23,94.7,43218.0,83.4594,83.8216,83.2562,83.6714,43218.0
2021-01-07 09:50:00,94.73,94.78,94.35,94.52,41499.0,83.6979,83.7421,83.3622,83.5124,41499.0
2021-01-07 10:00:00,94.58,94.67,94.43,94.64,24411.0,83.5654,83.6449,83.4329,83.6184,24411.0
2021-01-07 10:10:00,94.66,95.32,94.65,95.32,38092.0,83.6361,84.2192,83.6273,84.2192,38092.0
2021-01-07 10:20:00,95.31,95.31,94.8,94.84,33313.0,84.2104,84.2104,83.7598,83.7951,33313.0
2021-01-07 10:30:00,94.84,94.96,94.28,94.32,21476.0,83.7951,83.9011,83.3003,83.3357,21476.0
2021-01-07 10:40:00,94.34,94.58,94.16,94.46,29605.0,83.3534,83.5654,83.1943,83.4594,29605.0
2021-01-07 10:50:00,94.45,94.52,94.28,94.36,33204.0,83.4505,83.5124,83.3003,83.371,33204.0
2021-01-07 11:00:00,94.41,94.43,94.22,94.39,41095.0,83.4152,83.4329,83.2473,83.3975,41095.0
2021-01-07 11:10:00,94.39,94.58,94.32,94.57,36566.0,83.3975,83.5654,83.3357,83.5566,36566.0
2021-01-07 11:20:00,94.54,94.59,94.36,94.43,22699.0,83.5301,83.5742,83.371,83.4329,22699.0
2021-01-07 11:30:00,94.44,94.75,94.44,94.6,14914.0,83.4417,83.7156,83.4417,83.5831,14914.0
2021-01-07 11:40:00,94.61,94.78,94.6,94.78,27954.0,83.5919,83.7421,83.5831,83.7421,27954.0
2021-01-07 11:50:00,94.82,94.92,94.77,94.84,15177.0,83.7775,83.8658,83.7333,83.7951,15177.0
2021-01-07 12:00:00,94.85,94.9,94.75,94.8,20764.0,83.804,83.8481,83.7156,83.7598,20764.0
2021-01-07 12:10:00,94.8,94.91,94.74,94.81,25251.0,83.7598,83.857,83.7068,83.7686,25251.0
2021-01-07 12:20:00,94.81,94.82,94.6,94.6,26181.0,83.7686,83.7775,83.5831,83.5831,26181.0
2021-01-07 12:30:00,94.62,94.82,94.62,94.75,22767.0,83.6007,83.7775,83.6007,83.7156,22767.0
2021-01-07 12:40:00,94.74,94.8,94.57,94.71,29309.0,83.7068,83.7598,83.5566,83.6803,29309.0
2021-01-07 12:50:00,94.7,94.79,94.67,94.77,25660.0,83.6714,83.7509,83.6449,83.7333,25660.0
2021-01-07 13:00:00,94.79,94.88,94.71,94.71,112295.0,83.7509,83.8305,83.6803,83.6803,112295.0
2021-01-07 13:10:00,94.71,94.79,94.5,94.55,23224.0,83.6803,83.7509,83.4947,83.5389,23224.0
2021-01-07 13:20:00,94.55,94.65,94.51,94.59,20712.0,83.5389,83.6273,83.5036,83.5742,20712.0
2021-01-07 13:30:00,94.61,94.7,94.56,94.66,22003.0,83.5919,83.6714,83.5477,83.6361,22003.0
2021-01-07 13:40:00,94.65,94.66,94.55,94.62,14851.0,83.6273,83.6361,83.5389,83.6007,14851.0
2021-01-07 13:50:00,94.64,94.76,94.58,94.7,15902.0,83.6184,83.7244,83.5654,83.6714,15902.0
2021-01-07 14:00:00,94.73,95.15,94.71,95.1,18703.0,83.6979,84.069,83.6803,84.0248,18703.0
2021-01-07 14:10:00,95.09,95.26,95.09,95.21,25131.0,84.016,84.1662,84.016,84.122,25131.0
2021-01-07 14:20:00,95.23,95.29,95.11,95.12,22226.0,84.1397,84.1927,84.0337,84.0425,22226.0
2021-01-07 14:30:00,95.16,95.31,95.11,95.11,24504.0,84.0779,84.2104,84.0337,84.0337,24504.0
2021-01-07 14:40:00,95.11,95.27,95.08,95.13,29419.0,84.0337,84.175,84.0072,84.0514,29419.0
2021-01-07 14:50:00,95.13,95.23,94.98,95.19,43968.0,84.0514,84.1397,83.9188,84.1044,43968.0
2021-01-07 15:00:00,95.21,95.27,95.08,95.13,38066.0,84.122,84.175,84.0072,84.0514,38066.0
2021-01-07 15:10:00,95.13,95.13,94.97,95.0,35033.0,84.0514,84.0514,83.91,83.9365,35033.0
2021-01-07 15:20:00,95.0,95.12,94.98,95.02,34470.0,83.9365,84.0425,83.9188,83.9542,34470.0
2021-01-07 15:30:00,95.0,95.12,94.97,95.06,69544.0,83.9365,84.0425,83.91,83.9895,69544.0
2021-01-07 15:40:00,95.08,95.18,94.97,95.17,55896.0,84.0072,84.0955,83.91,84.0867,55896.0
2021-01-07 15:50:00,95.19,95.36,95.08,95.3,210889.0,84.1044,84.2546,84.0072,84.2016,210889.0
2021-01-08 09:30:00,95.27,96.17,95.14,96.13,38852.0,84.175,84.9702,84.0602,84.9349,38852.0
2021-01-08 09:40:00,96.23,96.84,96.16,96.79,30290.0,85.0232,85.5622,84.9614,85.518,30290.0
2021-01-08 09:50:00,96.82,96.99,96.53,96.99,34432.0,85.5445,85.6947,85.2883,85.6947,34432.0
2021-01-08 10:00:00,96.86,97.42,96.86,97.36,32021.0,85.5799,86.0747,85.5799,86.0216,32021.0
2021-01-08 10:10:00,97.35,97.6,97.13,97.13,37834.0,86.0128,86.2337,85.8184,85.8184,37834.0
2021-01-08 10:20:00,97.17,97.17,96.74,96.79,27901.0,85.8538,85.8538,85.4739,85.518,27901.0
2021-01-08 10:30:00,96.78,97.01,96.7,96.84,71756.0,85.5092,85.7124,85.4385,85.5622,71756.0
2021-01-08 10:40:00,96.84,96.95,96.63,96.83,32124.0,85.5622,85.6594,85.3767,85.5534,32124.0
2021-01-08 10:50:00,96.81,97.08,96.81,97.0,23093.0,85.5357,85.7743,85.5357,85.7036,23093.0
2021-01-08 11:00:00,97.04,97.12,96.82,96.84,17256.0,85.7389,85.8096,85.5445,85.5622,17256.0
2021-01-08 11:10:00,96.82,96.83,96.41,96.47,13315.0,85.5445,85.5534,85.1823,85.2353,13315.0
2021-01-08 11:20:00,96.48,96.55,96.21,96.25,17916.0,85.2441,85.306,85.0056,85.0409,17916.0
2021-01-08 11:30:00,96.25,96.26,95.91,95.91,30558.0,85.0409,85.0498,84.7405,84.7405,30558.0
2021-01-08 11:40:00,95.88,96.05,95.82,95.95,8016.0,84.714,84.8642,84.661,84.7759,8016.0
2021-01-08 11:50:00,95.9,96.1,95.83,96.09,17490.0,84.7317,84.9084,84.6698,84.8996,17490.0
2021-01-08 12:00:00,96.09,96.14,96.02,96.05,15881.0,84.8996,84.9437,84.8377,84.8642,15881.0
2021-01-08 12:10:00,96.08,96.3,96.07,96.23,12426.0,84.8907,85.0851,84.8819,85.0232,12426.0
2021-01-08 12:20:00,96.26,96.57,96.25,96.43,27486.0,85.0498,85.3237,85.0409,85.2,27486.0
2021-01-08 12:30:00,96.43,96.48,96.36,96.45,12454.0,85.2,85.2441,85.1381,85.2176,12454.0
2021-01-08 12:40:00,96.45,96.57,96.34,96.34,16387.0,85.2176,85.3237,85.1204,85.1204,16387.0
2021-01-08 12:50:00,96.33,96.37,96.26,96.29,8132.0,85.1116,85.1469,85.0498,85.0763,8132.0
2021-01-08 13:00:00,96.29,96.51,96.21,96.51,10239.0,85.0763,85.2706,85.0056,85.2706,10239.0
2021-01-08 13:10:00,96.51,96.59,96.39,96.42,14632.0,85.2706,85.3413,85.1646,85.1911,14632.0
2021-01-08 13:20:00,96.39,96.59,96.32,96.58,25023.0,85.1646,85.3413,85.1028,85.3325,25023.0
2021-01-08 13:30:00,96.55,96.6,96.37,96.48,11910.0,85.306,85.3502,85.1469,85.2441,11910.0
2021-01-08 13:40:00,96.45,96.51,96.31,96.33,17109.0,85.2176,85.2706,85.0939,85.1116,17109.0
2021-01-08 13:50:00,96.36,96.41,96.26,96.36,18987.0,85.1381,85.1823,85.0498,85.1381,18987.0
2021-01-08 14:00:00,96.35,96.48,96.3,96.46,23784.0,85.1293,85.2441,85.0851,85.2265,23784.0
2021-01-08 14:10:00,96.46,96.57,96.4,96.51,25225.0,85.2265,85.3237,85.1734,85.2706,25225.0
2021-01-08 14:20:00,96.52,96.61,96.39,96.43,19721.0,85.2795,85.359,85.1646,85.2,19721.0
2021-01-08 14:30:00,96.44,96.47,96.32,96.35,21568.0,85.2088,85.2353,85.1028,85.1293,21568.0
2021-01-08 14:40:00,96.33,96.52,96.21,96.5,18206.0,85.1116,85.2795,85.0056,85.2618,18206.0
2021-01-08 14:50:00,96.5,96.68,96.49,96.67,18293.0,85.2618,85.4208,85.253,85.412,18293.0
2021-01-08 15:00:00,96.67,96.87,96.67,96.83,21695.0,85.412,85.5887,85.412,85.5534,21695.0
2021-01-08 15:10:00,96.83,96.95,96.6,96.6,25668.0,85.5534,85.6594,85.3502,85.3502,25668.0
2021-01-08 15:20:00,96.62,96.72,96.45,96.61,29787.0,85.3678,85.4562,85.2176,85.359,29787.0
2021-01-08 15:30:00,96.58,96.66,96.55,96.62,28958.0,85.3325,85.4032,85.306,85.3678,28958.0
2021-01-08 15:40:00,96.63,96.84,96.63,96.73,40228.0,85.3767,85.5622,85.3767,85.465,40228.0
2021-01-08 15:50:00,96.76,96.82,96.56,96.61,147161.0,85.4915,85.5445,85.3148,85.359,147161.0
2021-01-11 09:30:00,95.97,96.48,95.74,96.16,50337.0,84.7935,85.2441,84.5903,84.9614,50337.0
2021-01-11 09:40:00,96.12,96.4,96.08,96.08,38828.0,84.9261,85.1734,84.8907,84.8907,38828.0
2021-01-11 09:50:00,95.94,96.21,95.6,95.6,34904.0,84.767,85.0056,84.4666,84.4666,34904.0
2021-01-11 10:00:00,95.57,95.6,95.07,95.1,21801.0,84.4401,84.4666,83.9983,84.0248,21801.0
2021-01-11 10:10:00,95.07,95.23,94.82,94.84,33644.0,83.9983,84.1397,83.7775,83.7951,33644.0
2021-01-11 10:20:00,94.83,95.07,94.83,95.03,19701.0,83.7863,83.9983,83.7863,83.963,19701.0
2021-01-11 10:30:00,95.06,95.07,94.73,94.75,26124.0,83.9895,83.9983,83.6979,83.7156,26124.0
2021-01-11 10:40:00,94.76,94.88,94.68,94.75,29701.0,83.7244,83.8305,83.6538,83.7156,29701.0
2021-01-11 10:50:00,94.77,94.79,94.63,94.78,14764.0,83.7333,83.7509,83.6096,83.7421,14764.0
2021-01-11 11:00:00,94.78,95.01,94.73,94.96,30865.0,83.7421,83.9453,83.6979,83.9011,30865.0
2021-01-11 11:10:00,94.94,95.12,94.85,95.02,28690.0,83.8835,84.0425,83.804,83.9542,28690.0
2021-01-11 11:20:00,95.02,95.08,94.83,94.89,28991.0,83.9542,84.0072,83.7863,83.8393,28991.0
2021-01-11 11:30:00,94.92,95.11,94.92,95.03,14145.0,83.8658,84.0337,83.8658,83.963,14145.0
2021-01-11 11:40:00,95.0,95.12,95.0,95.08,14667.0,83.9365,84.0425,83.9365,84.0072,14667.0
2021-01-11 11:50:00,95.06,95.07,94.89,94.91,41535.0,83.9895,83.9983,83.8393,83.857,41535.0
2021-01-11 12:00:00,94.91,94.91,94.57,94.61,16755.0,83.857,83.857,83.5566,83.5919,16755.0
2021-01-11 12:10:00,94.6,94.73,94.58,94.63,59814.0,83.5831,83.6979,83.5654,83.6096,59814.0
2021-01-11 12:20:00,94.65,94.7,94.6,94.69,8784.0,83.6273,83.6714,83.5831,83.6626,8784.0
2021-01-11 12:30:00,94.68,94.81,94.63,94.76,13581.0,83.6538,83.7686,83.6096,83.7244,13581.0
2021-01-11 12:40:00,94.76,94.93,94.71,94.92,11441.0,83.7244,83.8746,83.6803,83.8658,11441.0
2021-01-11 12:50:00,94.93,95.02,94.9,94.98,19032.0,83.8746,83.9542,83.8481,83.9188,19032.0
2021-01-11 13:00:00,94.97,94.99,94.77,94.8,22842.0,83.91,83.9277,83.7333,83.7598,22842.0
2021-01-11 13:10:00,94.77,94.93,94.76,94.85,16999.0,83.7333,83.8746,83.7244,83.804,16999.0
2021-01-11 13:20:00,94.84,94.85,94.66,94.7,23577.0,83.7951,83.804,83.6361,83.6714,23577.0
2021-01-11 13:30:00,94.67,94.68,94.54,94.56,62114.0,83.6449,83.6538,83.5301,83.5477,62114.0
2021-01-11 13:40:00,94.56,94.56,94.24,94.24,17937.0,83.5477,83.5477,83.265,83.265,17937.0
2021-01-11 13:50:00,94.24,94.33,94.16,94.19,29910.0,83.265,83.3445,83.1943,83.2208,29910.0
2021-01-11 14:00:00,94.17,94.23,94.13,94.23,32262.0,83.2031,83.2562,83.1678,83.2562,32262.0
2021-01-11 14:10:00,94.24,94.37,94.22,94.3,17093.0,83.265,83.3799,83.2473,83.318,17093.0
2021-01-11 14:20:00,94.3,94.36,94.25,94.31,16490.0,83.318,83.371,83.2738,83.3268,16490.0
2021-01-11 14:30:00,94.28,94.35,94.24,94.27,34874.0,83.3003,83.3622,83.265,83.2915,34874.0
2021-01-11 14:40:00,94.27,94.5,94.25,94.45,31273.0,83.2915,83.4947,83.2738,83.4505,31273.0
2021-01-11 14:50:00,94.46,94.57,94.33,94.56,38986.0,83.4594,83.5566,83.3445,83.5477,38986.0
2021-01-11 15:00:00,94.54,94.67,94.44,94.58,32003.0,83.5301,83.6449,83.4417,83.5654,32003.0
2021-01-11 15:10:00,94.56,94.65,94.47,94.5,21583.0,83.5477,83.6273,83.4682,83.4947,21583.0
2021-01-11 15:20:00,94.5,94.62,94.48,94.57,22370.0,83.4947,83.6007,83.477,83.5566,22370.0
2021-01-11 15:30:00,94.58,94.67,94.28,94.31,39310.0,83.5654,83.6449,83.3003,83.3268,39310.0
2021-01-11 15:40:00,94.3,94.6,94.24,94.55,81713.0,83.318,83.5831,83.265,83.5389,81713.0
2021-01-11 15:50:00,94.56,94.72,94.45,94.67,207268.0,83.5477,83.6891,83.4505,83.6449,207268.0
2021-01-12 09:30:00,94.51,94.86,94.39,94.8,53073.0,83.5036,83.8128,83.3975,83.7598,53073.0
2021-01-12 09:40:00,94.78,94.98,94.65,94.72,36871.0,83.7421,83.9188,83.6273,83.6891,36871.0
2021-01-12 09:50:00,94.73,94.95,94.65,94.73,32665.0,83.6979,83.8923,83.6273,83.6979,32665.0
2021-01-12 10:00:00,94.74,94.89,94.68,94.77,34436.0,83.7068,83.8393,83.6538,83.7333,34436.0
2021-01-12 10:10:00,94.72,94.83,94.3,94.52,53896.0,83.6891,83.7863,83.318,83.5124,53896.0
2021-01-12 10:20:00,94.5,94.6,94.33,94.53,29507.0,83.4947,83.5831,83.3445,83.5212,29507.0
2021-01-12 10:30:00,94.5,94.76,94.47,94.52,20862.0,83.4947,83.7244,83.4682,83.5124,20862.0
2021-01-12 10:40:00,94.49,94.53,94.34,94.5,27312.0,83.4859,83.5212,83.3534,83.4947,27312.0
2021-01-12 10:50:00,94.52,94.64,94.25,94.28,75132.0,83.5124,83.6184,83.2738,83.3003,75132.0
2021-01-12 11:00:00,94.25,94.57,94.25,94.48,59039.0,83.2738,83.5566,83.2738,83.477,59039.0
2021-01-12 11:10:00,94.46,94.53,94.32,94.32,31998.0,83.4594,83.5212,83.3357,83.3357,31998.0
2021-01-12 11:20:00,94.36,94.44,94.29,94.32,30227.0,83.371,83.4417,83.3092,83.3357,30227.0
2021-01-12 11:30:00,94.34,94.35,93.84,93.85,27912.0,83.3534,83.3622,82.9116,82.9204,27912.0
2021-01-12 11:40:00,93.82,93.86,93.55,93.56,35482.0,82.8939,82.9293,82.6554,82.6642,35482.0
2021-01-12 11:50:00,93.57,93.6,93.28,93.28,27637.0,82.673,82.6995,82.4168,82.4168,27637.0
2021-01-12 12:00:00,93.28,93.41,93.09,93.2,36494.0,82.4168,82.5317,82.2489,82.3461,36494.0
2021-01-12 12:10:00,93.21,93.4,93.08,93.39,32562.0,82.3549,82.5228,82.2401,82.514,32562.0
2021-01-12 12:20:00,93.35,93.44,93.19,93.38,48325.0,82.4786,82.5582,82.3373,82.5052,48325.0
2021-01-12 12:30:00,93.38,93.55,93.33,93.5,28382.0,82.5052,82.6554,82.461,82.6112,28382.0
2021-01-12 12:40:00,93.51,93.93,93.45,93.93,19983.0,82.62,82.9911,82.567,82.9911,19983.0
2021-01-12 12:50:00,93.95,94.02,93.88,93.91,33126.0,83.0088,83.0706,82.9469,82.9734,33126.0
2021-01-12 13:00:00,93.93,94.06,93.88,94.0,43228.0,82.9911,83.106,82.9469,83.0529,43228.0
2021-01-12 13:10:00,94.01,94.1,93.95,94.04,37221.0,83.0618,83.1413,83.0088,83.0883,37221.0
2021-01-12 13:20:00,94.03,94.26,93.94,94.26,37492.0,83.0795,83.2827,82.9999,83.2827,37492.0
2021-01-12 13:30:00,94.22,94.34,94.15,94.2,38970.0,83.2473,83.3534,83.1855,83.2297,38970.0
2021-01-12 13:40:00,94.18,94.21,94.11,94.16,18754.0,83.212,83.2385,83.1501,83.1943,18754.0
2021-01-12 13:50:00,94.15,94.27,94.09,94.27,23197.0,83.1855,83.2915,83.1325,83.2915,23197.0
2021-01-12 14:00:00,94.28,94.52,94.24,94.44,25977.0,83.3003,83.5124,83.265,83.4417,25977.0
2021-01-12 14:10:00,94.46,94.59,94.34,94.37,26226.0,83.4594,83.5742,83.3534,83.3799,26226.0
2021-01-12 14:20:00,94.38,94.45,94.29,94.35,13975.0,83.3887,83.4505,83.3092,83.3622,13975.0
2021-01-12 14:30:00,94.32,94.41,94.24,94.3,20854.0,83.3357,83.4152,83.265,83.318,20854.0
2021-01-12 14:40:00,94.3,94.3,94.11,94.28,21611.0,83.318,83.318,83.1501,83.3003,21611.0
2021-01-12 14:50:00,94.3,94.35,94.17,94.3,22551.0,83.318,83.3622,83.2031,83.318,22551.0
2021-01-12 15:00:00,94.31,94.39,94.26,94.27,23791.0,83.3268,83.3975,83.2827,83.2915,23791.0
2021-01-12 15:10:00,94.29,94.33,94.15,94.3,22083.0,83.3092,83.3445,83.1855,83.318,22083.0
2021-01-12 15:20:00,94.3,94.57,94.27,94.53,36024.0,83.318,83.5566,83.2915,83.5212,36024.0
2021-01-12 15:30:00,94.55,94.75,94.53,94.75,46123.0,83.5389,83.7156,83.5212,83.7156,46123.0
2021-01-12 15:40:00,94.73,94.88,94.72,94.85,72680.0,83.6979,83.8305,83.6891,83.804,72680.0
2021-01-12 15:50:00,94.85,94.92,94.67,94.67,166905.0,83.804,83.8658,83.6449,83.6449,166905.0
2021-01-13 09:30:00,94.98,96.24,94.98,96.09,69258.0,83.9188,85.0321,83.9188,84.8996,69258.0
2021-01-13 09:40:00,96.05,96.44,95.61,95.61,41897.0,84.8642,85.2088,84.4755,84.4755,41897.0
2021-01-13 09:50:00,95.56,95.63,95.19,95.25,25582.0,84.4313,84.4931,84.1044,84.1574,25582.0
2021-01-13 10:00:00,95.37,95.47,95.02,95.26,29123.0,84.2634,84.3518,83.9542,84.1662,29123.0
2021-01-13 10:10:00,95.26,95.58,95.21,95.51,55380.0,84.1662,84.4489,84.122,84.3871,55380.0
2021-01-13 10:20:00,95.52,95.69,95.46,95.57,26495.0,84.3959,84.5461,84.3429,84.4401,26495.0
2021-01-13 10:30:00,95.67,95.96,95.64,95.92,22855.0,84.5285,84.7847,84.502,84.7493,22855.0
2021-01-13 10:40:00,95.92,95.92,95.6,95.69,23632.0,84.7493,84.7493,84.4666,84.5461,23632.0
2021-01-13 10:50:00,95.71,95.78,95.6,95.75,16542.0,84.5638,84.6257,84.4666,84.5991,16542.0
2021-01-13 11:00:00,95.78,95.93,95.41,95.48,38825.0,84.6257,84.7582,84.2987,84.3606,38825.0
2021-01-13 11:10:00,95.44,95.66,95.44,95.56,30363.0,84.3252,84.5196,84.3252,84.4313,30363.0
2021-01-13 11:20:00,95.53,95.58,95.41,95.41,34066.0,84.4048,84.4489,84.2987,84.2987,34066.0
2021-01-13 11:30:00,95.43,95.45,95.3,95.41,28829.0,84.3164,84.3341,84.2016,84.2987,28829.0
2021-01-13 11:40:00,95.4,95.51,95.32,95.44,29454.0,84.2899,84.3871,84.2192,84.3252,29454.0
2021-01-13 11:50:00,95.44,95.63,95.39,95.41,91567.0,84.3252,84.4931,84.2811,84.2987,91567.0
2021-01-13 12:00:00,95.42,95.44,95.26,95.36,45608.0,84.3076,84.3252,84.1662,84.2546,45608.0
2021-01-13 12:10:00,95.38,95.44,95.19,95.24,29478.0,84.2722,84.3252,84.1044,84.1485,29478.0
2021-01-13 12:20:00,95.24,95.4,95.21,95.4,19652.0,84.1485,84.2899,84.122,84.2899,19652.0
2021-01-13 12:30:00,95.38,95.47,95.35,95.47,34196.0,84.2722,84.3518,84.2457,84.3518,34196.0
2021-01-13 12:40:00,95.47,95.68,95.46,95.66,29035.0,84.3518,84.5373,84.3429,84.5196,29035.0
2021-01-13 12:50:00,95.67,95.8,95.6,95.79,37949.0,84.5285,84.6433,84.4666,84.6345,37949.0
2021-01-13 13:00:00,95.8,95.82,95.57,95.69,30374.0,84.6433,84.661,84.4401,84.5461,30374.0
2021-01-13 13:10:00,95.69,95.82,95.61,95.78,35041.0,84.5461,84.661,84.4755,84.6257,35041.0
2021-01-13 13:20:00,95.78,95.85,95.5,95.52,34230.0,84.6257,84.6875,84.3783,84.3959,34230.0
2021-01-13 13:30:00,95.55,95.56,95.48,95.49,26450.0,84.4224,84.4313,84.3606,84.3694,26450.0
2021-01-13 13:40:00,95.5,95.56,95.35,95.49,38643.0,84.3783,84.4313,84.2457,84.3694,38643.0
2021-01-13 13:50:00,95.5,95.52,95.33,95.34,31537.0,84.3783,84.3959,84.2281,84.2369,31537.0
2021-01-13 14:00:00,95.34,95.5,95.23,95.4,50705.0,84.2369,84.3783,84.1397,84.2899,50705.0
2021-01-13 14:10:00,95.38,95.45,95.27,95.38,61309.0,84.2722,84.3341,84.175,84.2722,61309.0
2021-01-13 14:20:00,95.38,95.46,95.27,95.36,62988.0,84.2722,84.3429,84.175,84.2546,62988.0
2021-01-13 14:30:00,95.36,95.43,95.31,95.31,33748.0,84.2546,84.3164,84.2104,84.2104,33748.0
2021-01-13 14:40:00,95.31,95.35,95.26,95.32,23612.0,84.2104,84.2457,84.1662,84.2192,23612.0
2021-01-13 14:50:00,95.32,95.78,95.3,95.76,31582.0,84.2192,84.6257,84.2016,84.608,31582.0
2021-01-13 15:00:00,95.76,95.77,95.48,95.51,38778.0,84.608,84.6168,84.3606,84.3871,38778.0
2021-01-13 15:10:00,95.49,95.56,95.33,95.47,55677.0,84.3694,84.4313,84.2281,84.3518,55677.0
2021-01-13 15:20:00,95.45,95.65,95.41,95.56,34060.0,84.3341,84.5108,84.2987,84.4313,34060.0
2021-01-13 15:30:00,95.58,95.76,95.51,95.6,53023.0,84.4489,84.608,84.3871,84.4666,53023.0
2021-01-13 15:40:00,95.61,95.8,95.56,95.6,51626.0,84.4755,84.6433,84.4313,84.4666,51626.0
2021-01-13 15:50:00,95.6,95.65,95.4,95.41,205784.0,84.4666,84.5108,84.2899,84.2987,205784.0
2021-01-14 09:30:00,95.88,95.92,95.02,95.27,134052.0,84.714,84.7493,83.9542,84.175,134052.0
2021-01-14 09:40:00,95.32,95.5,94.8,94.82,31642.0,84.2192,84.3783,83.7598,83.7775,31642.0
2021-01-14 09:50:00,94.84,94.96,94.45,94.53,37794.0,83.7951,83.9011,83.4505,83.5212,37794.0
2021-01-14 10:00:00,94.51,94.95,94.49,94.62,92942.0,83.5036,83.8923,83.4859,83.6007,92942.0
2021-01-14 10:10:00,94.64,94.83,94.49,94.79,44798.0,83.6184,83.7863,83.4859,83.7509,44798.0
2021-01-14 10:20:00,94.79,94.93,94.65,94.88,38181.0,83.7509,83.8746,83.6273,83.8305,38181.0
2021-01-14 10:30:00,94.88,94.95,94.75,94.92,48427.0,83.8305,83.8923,83.7156,83.8658,48427.0
2021-01-14 10:40:00,94.93,94.93,94.8,94.89,33933.0,83.8746,83.8746,83.7598,83.8393,33933.0
2021-01-14 10:50:00,94.91,94.92,94.79,94.9,35177.0,83.857,83.8658,83.7509,83.8481,35177.0
2021-01-14 11:00:00,94.91,95.05,94.79,94.97,50407.0,83.857,83.9807,83.7509,83.91,50407.0
2021-01-14 11:10:00,94.97,95.48,94.97,95.29,39306.0,83.91,84.3606,83.91,84.1927,39306.0
2021-01-14 11:20:00,95.33,95.35,95.17,95.17,42312.0,84.2281,84.2457,84.0867,84.0867,42312.0
2021-01-14 11:30:00,95.18,95.29,94.96,95.27,61439.0,84.0955,84.1927,83.9011,84.175,61439.0
2021-01-14 11:40:00,95.27,95.6,95.26,95.47,34639.0,84.175,84.4666,84.1662,84.3518,34639.0
2021-01-14 11:50:00,95.47,95.74,95.46,95.74,22977.0,84.3518,84.5903,84.3429,84.5903,22977.0
2021-01-14 12:00:00,95.75,95.83,95.7,95.75,30753.0,84.5991,84.6698,84.555,84.5991,30753.0
2021-01-14 12:10:00,95.75,95.83,95.69,95.78,31025.0,84.5991,84.6698,84.5461,84.6257,31025.0
2021-01-14 12:20:00,95.78,95.81,95.64,95.64,19521.0,84.6257,84.6522,84.502,84.502,19521.0
2021-01-14 12:30:00,95.65,95.73,95.59,95.72,24873.0,84.5108,84.5815,84.4578,84.5726,24873.0
2021-01-14 12:40:00,95.71,95.96,95.64,95.88,33664.0,84.5638,84.7847,84.502,84.714,33664.0
2021-01-14 12:50:00,95.87,95.97,95.8,95.95,30576.0,84.7052,84.7935,84.6433,84.7759,30576.0
2021-01-14 13:00:00,95.95,96.02,95.88,96.02,29661.0,84.7759,84.8377,84.714,84.8377,29661.0
2021-01-14 13:10:00,96.01,96.02,95.88,95.9,33862.0,84.8289,84.8377,84.714,84.7317,33862.0
2021-01-14 13:20:00,95.9,95.94,95.8,95.93,31262.0,84.7317,84.767,84.6433,84.7582,31262.0
2021-01-14 13:30:00,95.93,95.98,95.78,95.83,26741.0,84.7582,84.8024,84.6257,84.6698,26741.0
2021-01-14 13:40:00,95.82,96.13,95.78,96.03,26809.0,84.661,84.9349,84.6257,84.8465,26809.0
2021-01-14 13:50:00,96.0,96.02,95.93,95.93,18292.0,84.82,84.8377,84.7582,84.7582,18292.0
2021-01-14 14:00:00,95.94,95.99,95.87,95.89,28212.0,84.767,84.8112,84.7052,84.7228,28212.0
2021-01-14 14:10:00,95.94,95.94,95.69,95.76,42940.0,84.767,84.767,84.5461,84.608,42940.0
2021-01-14 14:20:00,95.76,95.85,95.73,95.8,35221.0,84.608,84.6875,84.5815,84.6433,35221.0
2021-01-14 14:30:00,95.82,95.97,95.81,95.96,31971.0,84.661,84.7935,84.6522,84.7847,31971.0
2021-01-14 14:40:00,95.96,95.96,95.7,95.83,39364.0,84.7847,84.7847,84.555,84.6698,39364.0
2021-01-14 14:50:00,95.83,95.93,95.8,95.92,30730.0,84.6698,84.7582,84.6433,84.7493,30730.0
2021-01-14 15:00:00,95.93,96.05,95.78,95.78,35811.0,84.7582,84.8642,84.6257,84.6257,35811.0
2021-01-14 15:10:00,95.77,95.82,95.67,95.68,38870.0,84.6168,84.661,84.5285,84.5373,38870.0
2021-01-14 15:20:00,95.67,95.93,95.65,95.72,50271.0,84.5285,84.7582,84.5108,84.5726,50271.0
2021-01-14 15:30:00,95.72,95.8,95.52,95.61,75250.0,84.5726,84.6433,84.3959,84.4755,75250.0
2021-01-14 15:40:00,95.61,95.75,95.59,95.59,66014.0,84.4755,84.5991,84.4578,84.4578,66014.0
2021-01-14 15:50:00,95.55,95.62,95.34,95.52,173169.0,84.4224,84.4843,84.2369,84.3959,173169.0
2021-01-15 09:30:00,95.27,96.67,95.25,96.65,287935.0,84.175,85.412,84.1574,85.3943,287935.0
2021-01-15 09:40:00,96.66,97.23,96.4,96.52,64436.0,85.4032,85.9068,85.1734,85.2795,64436.0
2021-01-15 09:50:00,96.45,96.48,95.81,96.23,53440.0,85.2176,85.2441,84.6522,85.0232,53440.0
2021-01-15 10:00:00,96.3,96.72,96.27,96.51,65273.0,85.0851,85.4562,85.0586,85.2706,65273.0
2021-01-15 10:10:00,96.52,96.96,96.52,96.77,41999.0,85.2795,85.6682,85.2795,85.5004,41999.0
2021-01-15 10:20:00,96.8,96.97,96.37,96.45,38906.0,85.5269,85.6771,85.1469,85.2176,38906.0
2021-01-15 10:30:00,96.49,96.57,96.09,96.23,43795.0,85.253,85.3237,84.8996,85.0232,43795.0
2021-01-15 10:40:00,96.23,96.48,96.15,96.16,48055.0,85.0232,85.2441,84.9526,84.9614,48055.0
2021-01-15 10:50:00,96.15,96.45,96.07,96.11,23558.0,84.9526,85.2176,84.8819,84.9172,23558.0
2021-01-15 11:00:00,96.05,96.14,95.81,96.13,38963.0,84.8642,84.9437,84.6522,84.9349,38963.0
2021-01-15 11:10:00,96.15,96.39,96.12,96.37,31506.0,84.9526,85.1646,84.9261,85.1469,31506.0
2021-01-15 11:20:00,96.36,96.52,96.29,96.44,20489.0,85.1381,85.2795,85.0763,85.2088,20489.0
2021-01-15 11:30:00,96.42,96.79,96.42,96.79,30715.0,85.1911,85.518,85.1911,85.518,30715.0
2021-01-15 11:40:00,96.83,97.21,96.81,97.12,42378.0,85.5534,85.8891,85.5357,85.8096,42378.0
2021-01-15 11:50:00,97.11,97.6,97.04,97.6,42026.0,85.8008,86.2337,85.7389,86.2337,42026.0
2021-01-15 12:00:00,97.59,97.66,97.39,97.5,33396.0,86.2249,86.2867,86.0482,86.1453,33396.0
2021-01-15 12:10:00,97.5,97.73,97.43,97.65,24315.0,86.1453,86.3486,86.0835,86.2779,24315.0
2021-01-15 12:20:00,97.62,97.62,97.22,97.24,21375.0,86.2514,86.2514,85.898,85.9156,21375.0
2021-01-15 12:30:00,97.23,97.28,97.07,97.08,15301.0,85.9068,85.951,85.7654,85.7743,15301.0
2021-01-15 12:40:00,97.06,97.2,97.01,97.04,16719.0,85.7566,85.8803,85.7124,85.7389,16719.0
2021-01-15 12:50:00,97.03,97.33,96.94,97.33,30880.0,85.7301,85.9951,85.6506,85.9951,30880.0
2021-01-15 13:00:00,97.34,97.34,97.2,97.3,19798.0,86.004,86.004,85.8803,85.9686,19798.0
2021-01-15 13:10:00,97.32,97.42,97.25,97.41,26636.0,85.9863,86.0747,85.9245,86.0658,26636.0
2021-01-15 13:20:00,97.41,97.41,97.24,97.28,23047.0,86.0658,86.0658,85.9156,85.951,23047.0
2021-01-15 13:30:00,97.28,97.3,97.01,97.21,18843.0,85.951,85.9686,85.7124,85.8891,18843.0
2021-01-15 13:40:00,97.25,97.29,97.14,97.14,27519.0,85.9245,85.9598,85.8273,85.8273,27519.0
2021-01-15 13:50:00,97.14,97.23,97.08,97.19,16039.0,85.8273,85.9068,85.7743,85.8714,16039.0
2021-01-15 14:00:00,97.2,97.35,97.2,97.26,22028.0,85.8803,86.0128,85.8803,85.9333,22028.0
2021-01-15 14:10:00,97.25,97.36,97.22,97.32,17289.0,85.9245,86.0216,85.898,85.9863,17289.0
2021-01-15 14:20:00,97.31,97.35,97.22,97.32,14299.0,85.9775,86.0128,85.898,85.9863,14299.0
2021-01-15 14:30:00,97.34,97.48,97.3,97.47,28982.0,86.004,86.1277,85.9686,86.1188,28982.0
2021-01-15 14:40:00,97.47,97.55,97.41,97.44,22929.0,86.1188,86.1895,86.0658,86.0923,22929.0
2021-01-15 14:50:00,97.44,97.55,97.4,97.48,26310.0,86.0923,86.1895,86.057,86.1277,26310.0
2021-01-15 15:00:00,97.52,97.55,97.36,97.41,29805.0,86.163,86.1895,86.0216,86.0658,29805.0
2021-01-15 15:10:00,97.41,97.73,97.4,97.68,44508.0,86.0658,86.3486,86.057,86.3044,44508.0
2021-01-15 15:20:00,97.67,97.73,97.57,97.59,23997.0,86.2955,86.3486,86.2072,86.2249,23997.0
2021-01-15 15:30:00,97.6,97.61,97.4,97.41,46339.0,86.2337,86.2425,86.057,86.0658,46339.0
2021-01-15 15:40:00,97.4,97.53,97.26,97.39,59069.0,86.057,86.1719,85.9333,86.0482,59069.0
2021-01-15 15:50:00,97.4,97.69,97.36,97.67,204879.0,86.057,86.3132,86.0216,86.2955,204879.0
2021-01-19 09:30:00,98.4,98.59,97.44,97.54,137564.0,86.9405,87.1084,86.0923,86.1807,137564.0
2021-01-19 09:40:00,97.54,97.95,97.17,97.25,56072.0,86.1807,86.5429,85.8538,85.9245,56072.0
2021-01-19 09:50:00,97.2,97.31,96.95,97.19,45291.0,85.8803,85.9775,85.6594,85.8714,45291.0
2021-01-19 10:00:00,97.23,97.68,97.12,97.57,29617.0,85.9068,86.3044,85.8096,86.2072,29617.0
2021-01-19 10:10:00,97.54,97.89,97.4,97.76,52718.0,86.1807,86.4899,86.057,86.3751,52718.0
2021-01-19 10:20:00,97.73,98.47,97.63,98.47,41539.0,86.3486,87.0024,86.2602,87.0024,41539.0
2021-01-19 10:30:00,98.39,98.44,97.77,97.83,44708.0,86.9317,86.9759,86.3839,86.4369,44708.0
2021-01-19 10:40:00,97.82,98.12,97.62,98.01,29429.0,86.4281,86.6931,86.2514,86.596,29429.0
2021-01-19 10:50:00,98.01,98.36,97.94,98.34,35305.0,86.596,86.9052,86.5341,86.8875,35305.0
2021-01-19 11:00:00,98.34,98.37,98.07,98.18,32235.0,86.8875,86.914,86.649,86.7462,32235.0
2021-01-19 11:10:00,98.1,98.1,97.77,97.87,62873.0,86.6755,86.6755,86.3839,86.4723,62873.0
2021-01-19 11:20:00,97.84,98.06,97.74,97.88,36064.0,86.4457,86.6401,86.3574,86.4811,36064.0
2021-01-19 11:30:00,97.88,97.9,97.58,97.78,118587.0,86.4811,86.4988,86.216,86.3927,118587.0
2021-01-19 11:40:00,97.79,98.23,97.74,98.16,28615.0,86.4016,86.7903,86.3574,86.7285,28615.0
2021-01-19 11:50:00,98.16,98.28,97.97,98.02,40034.0,86.7285,86.8345,86.5606,86.6048,40034.0
2021-01-19 12:00:00,98.04,98.07,97.77,97.79,15798.0,86.6225,86.649,86.3839,86.4016,15798.0
2021-01-19 12:10:00,97.82,97.85,97.73,97.76,17511.0,86.4281,86.4546,86.3486,86.3751,17511.0
2021-01-19 12:20:00,97.76,97.8,97.66,97.76,34196.0,86.3751,86.4104,86.2867,86.3751,34196.0
2021-01-19 12:30:00,97.76,97.88,97.7,97.81,18960.0,86.3751,86.4811,86.3221,86.4192,18960.0
2021-01-19 12:40:00,97.8,97.98,97.79,97.82,14249.0,86.4104,86.5694,86.4016,86.4281,14249.0
2021-01-19 12:50:00,97.82,97.94,97.81,97.9,14315.0,86.4281,86.5341,86.4192,86.4988,14315.0
2021-01-19 13:00:00,97.85,97.88,97.71,97.85,14302.0,86.4546,86.4811,86.3309,86.4546,14302.0
2021-01-19 13:10:00,97.85,97.95,97.69,97.72,23317.0,86.4546,86.5429,86.3132,86.3397,23317.0
2021-01-19 13:20:00,97.7,97.79,97.69,97.73,12355.0,86.3221,86.4016,86.3132,86.3486,12355.0
2021-01-19 13:30:00,97.71,97.82,97.69,97.79,15582.0,86.3309,86.4281,86.3132,86.4016,15582.0
2021-01-19 13:40:00,97.76,97.79,97.68,97.72,15961.0,86.3751,86.4016,86.3044,86.3397,15961.0
2021-01-19 13:50:00,97.74,97.85,97.69,97.72,9008.0,86.3574,86.4546,86.3132,86.3397,9008.0
2021-01-19 14:00:00,97.71,97.86,97.66,97.86,21401.0,86.3309,86.4634,86.2867,86.4634,21401.0
2021-01-19 14:10:00,97.86,97.86,97.66,97.75,15653.0,86.4634,86.4634,86.2867,86.3662,15653.0
2021-01-19 14:20:00,97.75,97.8,97.67,97.8,41911.0,86.3662,86.4104,86.2955,86.4104,41911.0
2021-01-19 14:30:00,97.79,97.81,97.66,97.7,18222.0,86.4016,86.4192,86.2867,86.3221,18222.0
2021-01-19 14:40:00,97.73,97.82,97.62,97.79,26728.0,86.3486,86.4281,86.2514,86.4016,26728.0
2021-01-19 14:50:00,97.8,97.85,97.74,97.8,19553.0,86.4104,86.4546,86.3574,86.4104,19553.0
2021-01-19 15:00:00,97.78,97.9,97.75,97.78,27937.0,86.3927,86.4988,86.3662,86.3927,27937.0
2021-01-19 15:10:00,97.74,97.87,97.69,97.79,28511.0,86.3574,86.4723,86.3132,86.4016,28511.0
2021-01-19 15:20:00,97.79,97.87,97.74,97.81,29557.0,86.4016,86.4723,86.3574,86.4192,29557.0
2021-01-19 15:30:00,97.81,98.0,97.73,97.99,47370.0,86.4192,86.5871,86.3486,86.5783,47370.0
2021-01-19 15:40:00,97.99,98.09,97.97,98.04,54298.0,86.5783,86.6666,86.5606,86.6225,54298.0
2021-01-19 15:50:00,98.05,98.22,97.98,98.01,153075.0,86.6313,86.7815,86.5694,86.596,153075.0
2021-01-20 09:30:00,97.73,97.86,97.11,97.58,100186.0,86.3486,86.4634,85.8008,86.216,100186.0
2021-01-20 09:40:00,97.6,98.28,97.49,98.23,55557.0,86.2337,86.8345,86.1365,86.7903,55557.0
2021-01-20 09:50:00,98.27,98.55,98.24,98.53,43813.0,86.8257,87.0731,86.7992,87.0554,43813.0
2021-01-20 10:00:00,98.55,98.83,98.33,98.37,64213.0,87.0731,87.3205,86.8787,86.914,64213.0
2021-01-20 10:10:00,98.36,98.62,98.36,98.42,30545.0,86.9052,87.1349,86.9052,86.9582,30545.0
2021-01-20 10:20:00,98.44,98.54,98.16,98.16,23161.0,86.9759,87.0642,86.7285,86.7285,23161.0
2021-01-20 10:30:00,98.19,98.46,98.19,98.36,28562.0,86.755,86.9935,86.755,86.9052,28562.0
2021-01-20 10:40:00,98.32,98.68,98.24,98.68,30466.0,86.8698,87.1879,86.7992,87.1879,30466.0
2021-01-20 10:50:00,98.71,98.78,98.39,98.52,33170.0,87.2144,87.2763,86.9317,87.0466,33170.0
2021-01-20 11:00:00,98.57,99.02,98.49,98.97,39131.0,87.0907,87.4883,87.0201,87.4442,39131.0
2021-01-20 11:10:00,98.93,99.2,98.87,98.89,32262.0,87.4088,87.6474,87.3558,87.3735,32262.0
2021-01-20 11:20:00,98.85,99.03,98.7,98.74,19703.0,87.3381,87.4972,87.2056,87.2409,19703.0
2021-01-20 11:30:00,98.73,98.77,98.54,98.57,30143.0,87.2321,87.2674,87.0642,87.0907,30143.0
2021-01-20 11:40:00,98.61,98.62,98.5,98.59,20989.0,87.1261,87.1349,87.0289,87.1084,20989.0
2021-01-20 11:50:00,98.58,98.79,98.58,98.79,27137.0,87.0996,87.2851,87.0996,87.2851,27137.0
2021-01-20 12:00:00,98.8,99.21,98.8,99.19,32822.0,87.2939,87.6562,87.2939,87.6385,32822.0
2021-01-20 12:10:00,99.19,99.36,99.17,99.36,18445.0,87.6385,87.7887,87.6209,87.7887,18445.0
2021-01-20 12:20:00,99.37,99.6,99.29,99.6,46468.0,87.7976,88.0008,87.7269,88.0008,46468.0
2021-01-20 12:30:00,99.6,99.74,99.57,99.73,37726.0,88.0008,88.1245,87.9743,88.1156,37726.0
2021-01-20 12:40:00,99.73,99.87,99.65,99.71,40152.0,88.1156,88.2393,88.045,88.098,40152.0
2021-01-20 12:50:00,99.73,100.0,99.73,99.95,42773.0,88.1156,88.3542,88.1156,88.31,42773.0
2021-01-20 13:00:00,99.96,100.07,99.94,100.07,36606.0,88.3189,88.416,88.3012,88.416,36606.0
2021-01-20 13:10:00,100.06,100.17,100.05,100.13,29799.0,88.4072,88.5044,88.3984,88.4691,29799.0
2021-01-20 13:20:00,100.13,100.25,100.08,100.19,69587.0,88.4691,88.5751,88.4249,88.5221,69587.0
2021-01-20 13:30:00,100.21,100.34,100.15,100.33,40181.0,88.5397,88.6546,88.4867,88.6458,40181.0
2021-01-20 13:40:00,100.33,100.35,100.18,100.2,74382.0,88.6458,88.6634,88.5132,88.5309,74382.0
2021-01-20 13:50:00,100.22,100.49,100.2,100.37,41399.0,88.5486,88.7871,88.5309,88.6811,41399.0
2021-01-20 14:00:00,100.34,100.6,100.34,100.6,36388.0,88.6546,88.8843,88.6546,88.8843,36388.0
2021-01-20 14:10:00,100.59,100.6,100.42,100.55,26377.0,88.8755,88.8843,88.7253,88.8401,26377.0
2021-01-20 14:20:00,100.55,100.57,100.41,100.54,24505.0,88.8401,88.8578,88.7165,88.8313,24505.0
2021-01-20 14:30:00,100.53,100.65,100.42,100.64,28171.0,88.8225,88.9285,88.7253,88.9197,28171.0
2021-01-20 14:40:00,100.63,101.03,100.59,101.03,78329.0,88.9108,89.2642,88.8755,89.2642,78329.0
2021-01-20 14:50:00,101.03,101.13,100.96,101.0,48669.0,89.2642,89.3526,89.2024,89.2377,48669.0
2021-01-20 15:00:00,101.01,101.09,100.92,101.08,52786.0,89.2466,89.3173,89.1671,89.3084,52786.0
2021-01-20 15:10:00,101.07,101.21,101.01,101.16,74898.0,89.2996,89.4233,89.2466,89.3791,74898.0
2021-01-20 15:20:00,101.16,101.19,100.52,100.65,71761.0,89.3791,89.4056,88.8136,88.9285,71761.0
2021-01-20 15:30:00,100.66,100.87,100.61,100.68,110958.0,88.9373,89.1229,88.8932,88.955,110958.0
2021-01-20 15:40:00,100.66,100.73,100.55,100.58,75589.0,88.9373,88.9992,88.8401,88.8667,75589.0
2021-01-20 15:50:00,100.53,100.7,100.31,100.33,277189.0,88.8225,88.9727,88.6281,88.6458,277189.0
2021-01-21 09:30:00,100.1,100.5,99.37,99.54,58585.0,88.4426,88.796,87.7976,87.9478,58585.0
2021-01-21 09:40:00,99.52,99.96,99.51,99.85,59437.0,87.9301,88.3189,87.9213,88.2217,59437.0
2021-01-21 09:50:00,99.93,100.04,99.45,99.72,44226.0,88.2924,88.3895,87.8683,88.1068,44226.0
2021-01-21 10:00:00,99.75,99.84,99.54,99.84,30825.0,88.1333,88.2128,87.9478,88.2128,30825.0
2021-01-21 10:10:00,99.8,99.86,99.62,99.73,25783.0,88.1775,88.2305,88.0185,88.1156,25783.0
2021-01-21 10:20:00,99.72,99.96,99.58,99.64,18826.0,88.1068,88.3189,87.9831,88.0361,18826.0
2021-01-21 10:30:00,99.61,99.64,99.41,99.58,33638.0,88.0096,88.0361,87.8329,87.9831,33638.0
2021-01-21 10:40:00,99.59,99.64,99.38,99.38,17471.0,87.9919,88.0361,87.8064,87.8064,17471.0
2021-01-21 10:50:00,99.39,99.39,99.12,99.16,30436.0,87.8152,87.8152,87.5767,87.612,30436.0
2021-01-21 11:00:00,99.14,99.38,99.12,99.3,31328.0,87.5944,87.8064,87.5767,87.7357,31328.0
2021-01-21 11:10:00,99.28,99.29,98.98,99.12,22710.0,87.718,87.7269,87.453,87.5767,22710.0
2021-01-21 11:20:00,99.11,99.23,99.04,99.15,13379.0,87.5678,87.6739,87.506,87.6032,13379.0
2021-01-21 11:30:00,99.16,99.23,99.1,99.1,16001.0,87.612,87.6739,87.559,87.559,16001.0
2021-01-21 11:40:00,99.09,99.32,99.03,99.31,17509.0,87.5502,87.7534,87.4972,87.7446,17509.0
2021-01-21 11:50:00,99.32,99.49,99.26,99.44,22462.0,87.7534,87.9036,87.7004,87.8594,22462.0
2021-01-21 12:00:00,99.45,99.57,99.42,99.56,19949.0,87.8683,87.9743,87.8417,87.9654,19949.0
2021-01-21 12:10:00,99.57,99.75,99.35,99.39,25602.0,87.9743,88.1333,87.7799,87.8152,25602.0
2021-01-21 12:20:00,99.4,99.56,99.31,99.53,27357.0,87.8241,87.9654,87.7446,87.9389,27357.0
2021-01-21 12:30:00,99.51,99.51,99.29,99.38,32139.0,87.9213,87.9213,87.7269,87.8064,32139.0
2021-01-21 12:40:00,99.38,99.51,99.31,99.45,17600.0,87.8064,87.9213,87.7446,87.8683,17600.0
2021-01-21 12:50:00,99.44,99.61,99.31,99.6,18545.0,87.8594,88.0096,87.7446,88.0008,18545.0
2021-01-21 13:00:00,99.59,99.63,99.4,99.56,25928.0,87.9919,88.0273,87.8241,87.9654,25928.0
2021-01-21 13:10:00,99.57,99.61,99.47,99.51,24520.0,87.9743,88.0096,87.8859,87.9213,24520.0
2021-01-21 13:20:00,99.48,99.63,99.47,99.63,19186.0,87.8948,88.0273,87.8859,88.0273,19186.0
2021-01-21 13:30:00,99.63,99.83,99.6,99.82,11150.0,88.0273,88.204,88.0008,88.1952,11150.0
2021-01-21 13:40:00,99.8,99.85,99.73,99.85,50827.0,88.1775,88.2217,88.1156,88.2217,50827.0
2021-01-21 13:50:00,99.83,100.14,99.8,100.14,53398.0,88.204,88.4779,88.1775,88.4779,53398.0
2021-01-21 14:00:00,100.12,100.24,100.1,100.2,20894.0,88.4602,88.5662,88.4426,88.5309,20894.0
2021-01-21 14:10:00,100.2,100.3,100.09,100.09,19163.0,88.5309,88.6193,88.4337,88.4337,19163.0
2021-01-21 14:20:00,100.13,100.3,100.12,100.3,18026.0,88.4691,88.6193,88.4602,88.6193,18026.0
2021-01-21 14:30:00,100.32,100.39,100.19,100.38,21786.0,88.6369,88.6988,88.5221,88.6899,21786.0
2021-01-21 14:40:00,100.38,100.39,100.28,100.3,28028.0,88.6899,88.6988,88.6016,88.6193,28028.0
2021-01-21 14:50:00,100.28,100.37,100.21,100.36,30215.0,88.6016,88.6811,88.5397,88.6723,30215.0
2021-01-21 15:00:00,100.37,100.39,100.18,100.19,23475.0,88.6811,88.6988,88.5132,88.5221,23475.0
2021-01-21 15:10:00,100.2,100.22,100.13,100.15,21942.0,88.5309,88.5486,88.4691,88.4867,21942.0
2021-01-21 15:20:00,100.14,100.17,99.92,99.97,31313.0,88.4779,88.5044,88.2835,88.3277,31313.0
2021-01-21 15:30:00,99.96,100.22,99.96,100.16,47669.0,88.3189,88.5486,88.3189,88.4956,47669.0
2021-01-21 15:40:00,100.18,100.34,100.16,100.2,74645.0,88.5132,88.6546,88.4956,88.5309,74645.0
2021-01-21 15:50:00,100.21,100.53,100.21,100.43,230273.0,88.5397,88.8225,88.5397,88.7341,230273.0
2021-01-22 09:30:00,100.09,100.49,100.01,100.16,75127.0,88.4337,88.7871,88.363,88.4956,75127.0
2021-01-22 09:40:00,100.18,100.33,100.13,100.3,26510.0,88.5132,88.6458,88.4691,88.6193,26510.0
2021-01-22 09:50:00,100.31,100.88,100.25,100.76,36219.0,88.6281,89.1317,88.5751,89.0257,36219.0
2021-01-22 10:00:00,100.71,101.27,100.71,101.17,43990.0,88.9815,89.4763,88.9815,89.3879,43990.0
2021-01-22 10:10:00,101.16,101.19,100.71,100.89,30327.0,89.3791,89.4056,88.9815,89.1406,30327.0
2021-01-22 10:20:00,100.89,100.89,100.53,100.85,63646.0,89.1406,89.1406,88.8225,89.1052,63646.0
2021-01-22 10:30:00,100.83,101.12,100.83,101.04,45849.0,89.0875,89.3438,89.0875,89.2731,45849.0
2021-01-22 10:40:00,101.05,101.33,101.02,101.29,61847.0,89.2819,89.5293,89.2554,89.494,61847.0
2021-01-22 10:50:00,101.28,101.34,101.1,101.2,44020.0,89.4851,89.5381,89.3261,89.4145,44020.0
2021-01-22 11:00:00,101.2,101.39,100.99,101.22,72151.0,89.4145,89.5823,89.2289,89.4321,72151.0
2021-01-22 11:10:00,101.23,101.26,101.0,101.01,34308.0,89.441,89.4675,89.2377,89.2466,34308.0
2021-01-22 11:20:00,101.01,101.24,101.0,101.17,38000.0,89.2466,89.4498,89.2377,89.3879,38000.0
2021-01-22 11:30:00,101.18,101.5,101.18,101.5,54497.0,89.3968,89.6795,89.3968,89.6795,54497.0
2021-01-22 11:40:00,101.5,101.57,101.35,101.56,22738.0,89.6795,89.7414,89.547,89.7325,22738.0
2021-01-22 11:50:00,101.57,101.77,101.55,101.63,33115.0,89.7414,89.9181,89.7237,89.7944,33115.0
2021-01-22 12:00:00,101.64,101.7,101.47,101.47,22486.0,89.8032,89.8562,89.653,89.653,22486.0
2021-01-22 12:10:00,101.46,101.51,101.21,101.25,21611.0,89.6442,89.6883,89.4233,89.4586,21611.0
2021-01-22 12:20:00,101.25,101.33,101.22,101.23,22938.0,89.4586,89.5293,89.4321,89.441,22938.0
2021-01-22 12:30:00,101.24,101.28,101.02,101.08,40873.0,89.4498,89.4851,89.2554,89.3084,40873.0
2021-01-22 12:40:00,101.07,101.19,101.01,101.01,48571.0,89.2996,89.4056,89.2466,89.2466,48571.0
2021-01-22 12:50:00,101.01,101.19,100.97,101.15,33397.0,89.2466,89.4056,89.2112,89.3703,33397.0
2021-01-22 13:00:00,101.14,101.23,100.93,101.03,34850.0,89.3614,89.441,89.1759,89.2642,34850.0
2021-01-22 13:10:00,101.03,101.09,100.93,101.09,27403.0,89.2642,89.3173,89.1759,89.3173,27403.0
2021-01-22 13:20:00,101.08,101.17,101.08,101.15,25920.0,89.3084,89.3879,89.3084,89.3703,25920.0
2021-01-22 13:30:00,101.17,101.54,101.13,101.54,29199.0,89.3879,89.7149,89.3526,89.7149,29199.0
2021-01-22 13:40:00,101.52,101.54,101.43,101.48,19766.0,89.6972,89.7149,89.6177,89.6618,19766.0
2021-01-22 13:50:00,101.47,101.47,101.22,101.25,15494.0,89.653,89.653,89.4321,89.4586,15494.0
2021-01-22 14:00:00,101.26,101.3,101.15,101.29,23553.0,89.4675,89.5028,89.3703,89.494,23553.0
2021-01-22 14:10:00,101.28,101.31,101.19,101.27,22419.0,89.4851,89.5116,89.4056,89.4763,22419.0
2021-01-22 14:20:00,101.29,101.36,101.26,101.27,22295.0,89.494,89.5558,89.4675,89.4763,22295.0
2021-01-22 14:30:00,101.28,101.43,101.24,101.4,31446.0,89.4851,89.6177,89.4498,89.5912,31446.0
2021-01-22 14:40:00,101.41,101.48,101.09,101.15,43326.0,89.6,89.6618,89.3173,89.3703,43326.0
2021-01-22 14:50:00,101.16,101.23,101.13,101.23,38571.0,89.3791,89.441,89.3526,89.441,38571.0
2021-01-22 15:00:00,101.22,101.22,100.99,101.03,65109.0,89.4321,89.4321,89.2289,89.2642,65109.0
2021-01-22 15:10:00,101.04,101.23,100.91,101.16,42445.0,89.2731,89.441,89.1582,89.3791,42445.0
2021-01-22 15:20:00,101.17,101.31,101.17,101.29,34434.0,89.3879,89.5116,89.3879,89.494,34434.0
2021-01-22 15:30:00,101.31,101.32,101.06,101.08,47294.0,89.5116,89.5205,89.2908,89.3084,47294.0
2021-01-22 15:40:00,101.08,101.22,101.04,101.1,83640.0,89.3084,89.4321,89.2731,89.3261,83640.0
2021-01-22 15:50:00,101.1,101.45,101.1,101.2,217537.0,89.3261,89.6353,89.3261,89.4145,217537.0
2021-01-25 09:30:00,101.39,102.42,101.13,102.42,101096.0,89.5823,90.4924,89.3526,90.4924,101096.0
2021-01-25 09:40:00,102.34,103.14,102.24,102.79,100616.0,90.4217,91.1285,90.3333,90.8193,100616.0
2021-01-25 09:50:00,102.81,103.02,102.44,102.49,59083.0,90.837,91.0225,90.51,90.5542,59083.0
2021-01-25 10:00:00,102.47,102.98,102.44,102.89,48497.0,90.5365,90.9872,90.51,90.9076,48497.0
2021-01-25 10:10:00,102.9,103.33,102.9,103.32,29258.0,90.9165,91.2964,90.9165,91.2876,29258.0
2021-01-25 10:20:00,103.29,103.65,103.22,103.6,35849.0,91.2611,91.5791,91.1992,91.535,35849.0
2021-01-25 10:30:00,103.61,103.82,103.6,103.77,51783.0,91.5438,91.7293,91.535,91.6852,51783.0
2021-01-25 10:40:00,103.79,103.89,103.29,103.38,33132.0,91.7028,91.7912,91.2611,91.3406,33132.0
2021-01-25 10:50:00,103.36,103.45,103.05,103.14,45792.0,91.3229,91.4024,91.049,91.1285,45792.0
2021-01-25 11:00:00,103.06,103.12,102.42,102.72,74938.0,91.0578,91.1109,90.4924,90.7574,74938.0
2021-01-25 11:10:00,102.65,102.98,101.83,101.93,49643.0,90.6956,90.9872,89.9711,90.0594,49643.0
2021-01-25 11:20:00,101.88,102.17,101.61,101.81,52641.0,90.0153,90.2715,89.7767,89.9534,52641.0
2021-01-25 11:30:00,101.77,101.88,101.56,101.76,32902.0,89.9181,90.0153,89.7325,89.9092,32902.0
2021-01-25 11:40:00,101.68,101.9,101.51,101.81,30862.0,89.8386,90.0329,89.6883,89.9534,30862.0
2021-01-25 11:50:00,101.85,101.9,101.57,101.62,21010.0,89.9888,90.0329,89.7414,89.7855,21010.0
2021-01-25 12:00:00,101.6,101.79,101.51,101.61,22326.0,89.7679,89.9357,89.6883,89.7767,22326.0
2021-01-25 12:10:00,101.61,101.84,101.56,101.78,21081.0,89.7767,89.9799,89.7325,89.9269,21081.0
2021-01-25 12:20:00,101.79,101.93,101.65,101.65,18579.0,89.9357,90.0594,89.812,89.812,18579.0
2021-01-25 12:30:00,101.62,101.85,101.6,101.73,19000.0,89.7855,89.9888,89.7679,89.8827,19000.0
2021-01-25 12:40:00,101.77,101.99,101.77,101.97,17130.0,89.9181,90.1124,89.9181,90.0948,17130.0
2021-01-25 12:50:00,101.97,102.03,101.79,101.9,15550.0,90.0948,90.1478,89.9357,90.0329,15550.0
2021-01-25 13:00:00,101.89,101.98,101.8,101.8,12297.0,90.0241,90.1036,89.9446,89.9446,12297.0
2021-01-25 13:10:00,101.81,102.19,101.8,101.95,32303.0,89.9534,90.2892,89.9446,90.0771,32303.0
2021-01-25 13:20:00,101.93,102.27,101.93,102.22,29357.0,90.0594,90.3598,90.0594,90.3157,29357.0
2021-01-25 13:30:00,102.25,102.51,102.22,102.48,29636.0,90.3422,90.5719,90.3157,90.5454,29636.0
2021-01-25 13:40:00,102.49,102.69,102.42,102.63,50154.0,90.5542,90.7309,90.4924,90.6779,50154.0
2021-01-25 13:50:00,102.6,102.6,102.45,102.59,40449.0,90.6514,90.6514,90.5189,90.6426,40449.0
2021-01-25 14:00:00,102.65,102.73,102.51,102.63,39574.0,90.6956,90.7663,90.5719,90.6779,39574.0
2021-01-25 14:10:00,102.63,102.81,102.58,102.79,38798.0,90.6779,90.837,90.6337,90.8193,38798.0
2021-01-25 14:20:00,102.79,103.04,102.78,103.0,60957.0,90.8193,91.0402,90.8104,91.0048,60957.0
2021-01-25 14:30:00,103.03,103.06,102.85,103.0,55995.0,91.0313,91.0578,90.8723,91.0048,55995.0
2021-01-25 14:40:00,103.01,103.13,103.0,103.07,39528.0,91.0137,91.1197,91.0048,91.0667,39528.0
2021-01-25 14:50:00,103.07,103.17,103.06,103.08,35812.0,91.0667,91.155,91.0578,91.0755,35812.0
2021-01-25 15:00:00,103.05,103.15,102.81,102.88,37602.0,91.049,91.1374,90.837,90.8988,37602.0
2021-01-25 15:10:00,102.83,102.9,102.67,102.77,43936.0,90.8546,90.9165,90.7133,90.8016,43936.0
2021-01-25 15:20:00,102.77,102.79,102.64,102.73,51462.0,90.8016,90.8193,90.6868,90.7663,51462.0
2021-01-25 15:30:00,102.73,102.91,102.64,102.73,78037.0,90.7663,90.9253,90.6868,90.7663,78037.0
2021-01-25 15:40:00,102.74,102.87,102.62,102.85,103982.0,90.7751,90.89,90.6691,90.8723,103982.0
2021-01-25 15:50:00,102.85,103.1,102.7,103.0,335814.0,90.8723,91.0932,90.7398,91.0048,335814.0
2021-01-26 09:30:00,102.2,104.82,102.2,104.8,148456.0,90.298,92.6129,90.298,92.5952,148456.0
2021-01-26 09:40:00,104.69,106.04,104.56,105.95,138995.0,92.498,93.6908,92.3832,93.6113,138995.0
2021-01-26 09:50:00,106.0,106.64,105.77,106.43,178688.0,93.6555,94.2209,93.4522,94.0354,178688.0
2021-01-26 10:00:00,106.44,106.82,105.9,105.98,185768.0,94.0442,94.38,93.5671,93.6378,185768.0
2021-01-26 10:10:00,106.0,106.18,105.78,105.83,76236.0,93.6555,93.8145,93.4611,93.5052,76236.0
2021-01-26 10:20:00,105.83,105.96,105.67,105.82,94318.0,93.5052,93.6201,93.3639,93.4964,94318.0
2021-01-26 10:30:00,105.87,106.04,105.39,105.69,65282.0,93.5406,93.6908,93.1165,93.3816,65282.0
2021-01-26 10:40:00,105.72,105.77,105.38,105.38,49955.0,93.4081,93.4522,93.1077,93.1077,49955.0
2021-01-26 10:50:00,105.37,105.5,104.7,104.73,47992.0,93.0988,93.2137,92.5068,92.5334,47992.0
2021-01-26 11:00:00,104.69,105.81,104.69,105.72,59083.0,92.498,93.4876,92.498,93.4081,59083.0
2021-01-26 11:10:00,105.7,105.85,105.4,105.43,43357.0,93.3904,93.5229,93.1253,93.1518,43357.0
2021-01-26 11:20:00,105.44,105.48,105.11,105.25,61001.0,93.1607,93.196,92.8691,92.9928,61001.0
2021-01-26 11:30:00,105.25,105.25,104.92,104.99,38831.0,92.9928,92.9928,92.7012,92.7631,38831.0
2021-01-26 11:40:00,105.04,105.25,104.9,105.05,55222.0,92.8073,92.9928,92.6836,92.8161,55222.0
2021-01-26 11:50:00,105.08,105.62,105.05,105.62,67092.0,92.8426,93.3197,92.8161,93.3197,67092.0
2021-01-26 12:00:00,105.59,105.66,105.23,105.25,56795.0,93.2932,93.355,92.9751,92.9928,56795.0
2021-01-26 12:10:00,105.25,105.72,105.24,105.6,47599.0,92.9928,93.4081,92.984,93.302,47599.0
2021-01-26 12:20:00,105.59,105.9,105.54,105.62,67890.0,93.2932,93.5671,93.249,93.3197,67890.0
2021-01-26 12:30:00,105.59,105.74,105.31,105.56,73562.0,93.2932,93.4257,93.0458,93.2667,73562.0
2021-01-26 12:40:00,105.54,105.83,105.41,105.54,49769.0,93.249,93.5052,93.1342,93.249,49769.0
2021-01-26 12:50:00,105.52,105.79,105.49,105.66,41226.0,93.2314,93.4699,93.2048,93.355,41226.0
2021-01-26 13:00:00,105.66,105.85,105.55,105.81,41630.0,93.355,93.5229,93.2579,93.4876,41630.0
2021-01-26 13:10:00,105.79,105.9,105.69,105.83,37530.0,93.4699,93.5671,93.3816,93.5052,37530.0
2021-01-26 13:20:00,105.82,106.07,105.8,106.06,63221.0,93.4964,93.7173,93.4787,93.7085,63221.0
2021-01-26 13:30:00,106.09,106.29,105.89,106.25,57001.0,93.735,93.9117,93.5583,93.8763,57001.0
2021-01-26 13:40:00,106.22,106.31,106.1,106.17,44709.0,93.8498,93.9293,93.7438,93.8057,44709.0
2021-01-26 13:50:00,106.15,106.41,106.1,106.24,32824.0,93.788,94.0177,93.7438,93.8675,32824.0
2021-01-26 14:00:00,106.29,106.53,106.28,106.44,50488.0,93.9117,94.1237,93.9028,94.0442,50488.0
2021-01-26 14:10:00,106.45,106.61,106.3,106.59,46297.0,94.053,94.1944,93.9205,94.1767,46297.0
2021-01-26 14:20:00,106.58,106.95,106.5,106.5,50334.0,94.1679,94.4948,94.0972,94.0972,50334.0
2021-01-26 14:30:00,106.44,106.58,106.29,106.44,37599.0,94.0442,94.1679,93.9117,94.0442,37599.0
2021-01-26 14:40:00,106.45,106.65,106.42,106.43,46841.0,94.053,94.2298,94.0265,94.0354,46841.0
2021-01-26 14:50:00,106.43,106.64,106.13,106.6,51185.0,94.0354,94.2209,93.7703,94.1856,51185.0
2021-01-26 15:00:00,106.58,106.67,106.17,106.29,47777.0,94.1679,94.2474,93.8057,93.9117,47777.0
2021-01-26 15:10:00,106.3,106.33,106.0,106.14,44006.0,93.9205,93.947,93.6555,93.7791,44006.0
2021-01-26 15:20:00,106.17,106.25,105.95,106.02,68299.0,93.8057,93.8763,93.6113,93.6731,68299.0
2021-01-26 15:30:00,106.01,106.12,105.64,105.64,274537.0,93.6643,93.7615,93.3374,93.3374,274537.0
2021-01-26 15:40:00,105.62,106.05,105.58,105.89,158704.0,93.3197,93.6996,93.2844,93.5583,158704.0
2021-01-26 15:50:00,105.88,106.12,105.68,105.95,315089.0,93.5494,93.7615,93.3727,93.6113,315089.0
2021-01-27 09:30:00,105.72,106.24,103.87,105.97,102657.0,93.4081,93.8675,91.7735,93.6289,102657.0
2021-01-27 09:40:00,106.0,106.55,105.68,106.32,47404.0,93.6555,94.1414,93.3727,93.9382,47404.0
2021-01-27 09:50:00,106.47,106.89,106.0,106.2,62385.0,94.0707,94.4418,93.6555,93.8322,62385.0
2021-01-27 10:00:00,106.15,106.66,105.91,106.39,82443.0,93.788,94.2386,93.5759,94.0,82443.0
2021-01-27 10:10:00,106.39,106.58,105.85,105.86,124935.0,94.0,94.1679,93.5229,93.5318,124935.0
2021-01-27 10:20:00,105.9,106.29,105.9,106.29,54606.0,93.5671,93.9117,93.5671,93.9117,54606.0
2021-01-27 10:30:00,106.34,106.49,106.0,106.15,42919.0,93.9559,94.0884,93.6555,93.788,42919.0
2021-01-27 10:40:00,106.04,106.36,105.9,105.96,39080.0,93.6908,93.9735,93.5671,93.6201,39080.0
2021-01-27 10:50:00,105.95,106.3,105.92,106.26,23935.0,93.6113,93.9205,93.5848,93.8852,23935.0
2021-01-27 11:00:00,106.23,106.26,105.7,105.76,52942.0,93.8587,93.8852,93.3904,93.4434,52942.0
2021-01-27 11:10:00,105.75,105.8,105.31,105.56,60079.0,93.4346,93.4787,93.0458,93.2667,60079.0
2021-01-27 11:20:00,105.6,106.01,105.55,105.94,29545.0,93.302,93.6643,93.2579,93.6024,29545.0
2021-01-27 11:30:00,105.89,106.27,105.84,106.18,26718.0,93.5583,93.894,93.5141,93.8145,26718.0
2021-01-27 11:40:00,106.16,106.2,105.95,106.05,42741.0,93.7968,93.8322,93.6113,93.6996,42741.0
2021-01-27 11:50:00,106.08,106.1,105.74,105.83,56046.0,93.7261,93.7438,93.4257,93.5052,56046.0
2021-01-27 12:00:00,105.83,105.87,105.23,105.4,50947.0,93.5052,93.5406,92.9751,93.1253,50947.0
2021-01-27 12:10:00,105.35,105.49,105.32,105.42,25975.0,93.0811,93.2048,93.0546,93.143,25975.0
2021-01-27 12:20:00,105.45,105.47,105.33,105.42,26521.0,93.1695,93.1872,93.0635,93.143,26521.0
2021-01-27 12:30:00,105.4,105.49,105.34,105.49,18092.0,93.1253,93.2048,93.0723,93.2048,18092.0
2021-01-27 12:40:00,105.49,105.53,105.32,105.4,23368.0,93.2048,93.2402,93.0546,93.1253,23368.0
2021-01-27 12:50:00,105.42,105.48,105.34,105.45,15882.0,93.143,93.196,93.0723,93.1695,15882.0
2021-01-27 13:00:00,105.42,105.52,105.38,105.4,11036.0,93.143,93.2314,93.1077,93.1253,11036.0
2021-01-27 13:10:00,105.38,105.41,105.0,105.26,24349.0,93.1077,93.1342,92.7719,93.0016,24349.0
2021-01-27 13:20:00,105.26,105.26,105.04,105.06,14700.0,93.0016,93.0016,92.8073,92.8249,14700.0
2021-01-27 13:30:00,105.1,105.18,105.0,105.14,21697.0,92.8603,92.9309,92.7719,92.8956,21697.0
2021-01-27 13:40:00,105.14,105.16,105.04,105.13,22836.0,92.8956,92.9133,92.8073,92.8868,22836.0
2021-01-27 13:50:00,105.13,105.13,104.47,104.57,37412.0,92.8868,92.8868,92.3036,92.392,37412.0
2021-01-27 14:00:00,104.56,104.69,104.27,104.36,19097.0,92.3832,92.498,92.1269,92.2064,19097.0
2021-01-27 14:10:00,104.42,104.45,104.0,104.08,19732.0,92.2595,92.286,91.8884,91.9591,19732.0
2021-01-27 14:20:00,104.12,104.26,103.73,103.74,23305.0,91.9944,92.1181,91.6498,91.6586,23305.0
2021-01-27 14:30:00,103.81,103.87,103.2,103.3,44559.0,91.7205,91.7735,91.1815,91.2699,44559.0
2021-01-27 14:40:00,103.22,103.43,102.9,102.99,30093.0,91.1992,91.3847,90.9165,90.996,30093.0
2021-01-27 14:50:00,103.05,103.26,102.78,102.8,39282.0,91.049,91.2345,90.8104,90.8281,39282.0
2021-01-27 15:00:00,102.81,103.1,102.68,102.86,39841.0,90.837,91.0932,90.7221,90.8811,39841.0
2021-01-27 15:10:00,102.92,103.12,102.76,102.87,41689.0,90.9341,91.1109,90.7928,90.89,41689.0
2021-01-27 15:20:00,102.89,102.94,102.46,102.67,48755.0,90.9076,90.9518,90.5277,90.7133,48755.0
2021-01-27 15:30:00,102.67,102.83,101.86,102.04,68417.0,90.7133,90.8546,89.9976,90.1566,68417.0
2021-01-27 15:40:00,102.04,102.34,101.81,102.34,101761.0,90.1566,90.4217,89.9534,90.4217,101761.0
2021-01-27 15:50:00,102.34,103.28,102.27,103.28,234025.0,90.4217,91.2522,90.3598,91.2522,234025.0
2021-01-28 09:30:00,103.02,103.02,101.66,101.8,74834.0,91.0225,91.0225,89.8209,89.9446,74834.0
2021-01-28 09:40:00,101.8,102.94,101.8,102.91,20160.0,89.9446,90.9518,89.9446,90.9253,20160.0
2021-01-28 09:50:00,102.87,103.2,102.57,102.95,32027.0,90.89,91.1815,90.6249,90.9606,32027.0
2021-01-28 10:00:00,102.96,103.41,102.74,103.25,23693.0,90.9695,91.3671,90.7751,91.2257,23693.0
2021-01-28 10:10:00,103.23,103.61,103.18,103.39,30088.0,91.208,91.5438,91.1639,91.3494,30088.0
2021-01-28 10:20:00,103.39,103.61,103.08,103.08,16064.0,91.3494,91.5438,91.0755,91.0755,16064.0
2021-01-28 10:30:00,103.1,103.35,102.77,102.95,18289.0,91.0932,91.3141,90.8016,90.9606,18289.0
2021-01-28 10:40:00,102.94,103.42,102.88,103.36,14344.0,90.9518,91.3759,90.8988,91.3229,14344.0
2021-01-28 10:50:00,103.39,103.55,103.21,103.23,18787.0,91.3494,91.4908,91.1904,91.208,18787.0
2021-01-28 11:00:00,103.24,103.86,103.24,103.86,24556.0,91.2169,91.7647,91.2169,91.7647,24556.0
2021-01-28 11:10:00,103.9,104.29,103.87,104.13,20729.0,91.8,92.1446,91.7735,92.0032,20729.0
2021-01-28 11:20:00,104.08,104.49,104.01,104.05,19167.0,91.9591,92.3213,91.8972,91.9325,19167.0
2021-01-28 11:30:00,104.09,104.16,103.63,103.93,26063.0,91.9679,92.0297,91.5615,91.8265,26063.0
2021-01-28 11:40:00,103.96,104.1,103.87,103.98,18205.0,91.853,91.9767,91.7735,91.8707,18205.0
2021-01-28 11:50:00,103.95,104.33,103.95,104.33,15235.0,91.8442,92.1799,91.8442,92.1799,15235.0
2021-01-28 12:00:00,104.38,104.44,104.17,104.4,15337.0,92.2241,92.2771,92.0386,92.2418,15337.0
2021-01-28 12:10:00,104.38,104.5,104.2,104.44,21565.0,92.2241,92.3301,92.0651,92.2771,21565.0
2021-01-28 12:20:00,104.45,104.6,104.33,104.52,10363.0,92.286,92.4185,92.1799,92.3478,10363.0
2021-01-28 12:30:00,104.55,104.76,104.54,104.64,12251.0,92.3743,92.5599,92.3655,92.4538,12251.0
2021-01-28 12:40:00,104.62,104.74,104.5,104.69,15818.0,92.4362,92.5422,92.3301,92.498,15818.0
2021-01-28 12:50:00,104.69,104.69,104.35,104.37,16644.0,92.498,92.498,92.1976,92.2153,16644.0
2021-01-28 13:00:00,104.39,104.69,104.36,104.6,26643.0,92.2329,92.498,92.2064,92.4185,26643.0
2021-01-28 13:10:00,104.65,104.77,104.46,104.62,31029.0,92.4627,92.5687,92.2948,92.4362,31029.0
2021-01-28 13:20:00,104.59,104.76,104.53,104.66,25889.0,92.4097,92.5599,92.3566,92.4715,25889.0
2021-01-28 13:30:00,104.71,104.81,104.57,104.57,20565.0,92.5157,92.604,92.392,92.392,20565.0
2021-01-28 13:40:00,104.56,104.63,104.13,104.15,18871.0,92.3832,92.445,92.0032,92.0209,18871.0
2021-01-28 13:50:00,104.11,104.17,104.02,104.09,12397.0,91.9856,92.0386,91.906,91.9679,12397.0
2021-01-28 14:00:00,104.1,104.22,104.03,104.17,23382.0,91.9767,92.0827,91.9149,92.0386,23382.0
2021-01-28 14:10:00,104.18,104.23,103.77,103.79,23054.0,92.0474,92.0916,91.6852,91.7028,23054.0
2021-01-28 14:20:00,103.83,103.83,103.48,103.63,24729.0,91.7382,91.7382,91.4289,91.5615,24729.0
2021-01-28 14:30:00,103.68,103.96,103.6,103.96,33712.0,91.6056,91.853,91.535,91.853,33712.0
2021-01-28 14:40:00,103.91,103.95,103.72,103.88,19554.0,91.8088,91.8442,91.641,91.7823,19554.0
2021-01-28 14:50:00,103.88,104.04,103.77,104.02,24833.0,91.7823,91.9237,91.6852,91.906,24833.0
2021-01-28 15:00:00,104.01,104.01,103.77,103.91,41385.0,91.8972,91.8972,91.6852,91.8088,41385.0
2021-01-28 15:10:00,103.9,104.03,103.56,103.56,43992.0,91.8,91.9149,91.4996,91.4996,43992.0
2021-01-28 15:20:00,103.6,103.62,103.47,103.47,31896.0,91.535,91.5526,91.4201,91.4201,31896.0
2021-01-28 15:30:00,103.47,103.56,103.29,103.44,39309.0,91.4201,91.4996,91.2611,91.3936,39309.0
2021-01-28 15:40:00,103.44,103.68,103.36,103.53,70917.0,91.3936,91.6056,91.3229,91.4731,70917.0
2021-01-28 15:50:00,103.56,103.69,103.31,103.4,179921.0,91.4996,91.6145,91.2787,91.3582,179921.0
2021-01-29 09:30:00,102.2,102.76,100.86,101.44,95496.0,90.298,90.7928,89.114,89.6265,95496.0
2021-01-29 09:40:00,101.44,103.25,100.82,103.2,46900.0,89.6265,91.2257,89.0787,91.1815,46900.0
2021-01-29 09:50:00,103.21,103.83,102.77,103.33,37394.0,91.1904,91.7382,90.8016,91.2964,37394.0
2021-01-29 10:00:00,103.31,103.91,103.1,103.77,31159.0,91.2787,91.8088,91.0932,91.6852,31159.0
2021-01-29 10:10:00,103.86,103.89,103.14,103.19,44149.0,91.7647,91.7912,91.1285,91.1727,44149.0
2021-01-29 10:20:00,103.3,103.54,103.15,103.46,50255.0,91.2699,91.4819,91.1374,91.4113,50255.0
2021-01-29 10:30:00,103.45,103.48,103.27,103.38,16876.0,91.4024,91.4289,91.2434,91.3406,16876.0
2021-01-29 10:40:00,103.29,103.67,103.27,103.51,16909.0,91.2611,91.5968,91.2434,91.4554,16909.0
2021-01-29 10:50:00,103.47,104.08,103.37,104.02,38738.0,91.4201,91.9591,91.3317,91.906,38738.0
2021-01-29 11:00:00,104.08,104.17,103.83,103.99,15019.0,91.9591,92.0386,91.7382,91.8795,15019.0
2021-01-29 11:10:00,104.0,104.62,103.78,104.48,37833.0,91.8884,92.4362,91.694,92.3125,37833.0
2021-01-29 11:20:00,104.55,104.69,104.15,104.15,33208.0,92.3743,92.498,92.0209,92.0209,33208.0
2021-01-29 11:30:00,104.06,104.35,103.8,103.93,36123.0,91.9414,92.1976,91.7117,91.8265,36123.0
2021-01-29 11:40:00,103.93,104.13,103.9,104.13,15604.0,91.8265,92.0032,91.8,92.0032,15604.0
2021-01-29 11:50:00,104.1,104.16,103.93,103.93,28953.0,91.9767,92.0297,91.8265,91.8265,28953.0
2021-01-29 12:00:00,103.88,104.13,103.82,104.08,17470.0,91.7823,92.0032,91.7293,91.9591,17470.0
2021-01-29 12:10:00,104.1,104.16,103.72,103.72,47537.0,91.9767,92.0297,91.641,91.641,47537.0
2021-01-29 12:20:00,103.75,103.86,103.59,103.7,25236.0,91.6675,91.7647,91.5261,91.6233,25236.0
2021-01-29 12:30:00,103.7,103.84,103.65,103.75,51487.0,91.6233,91.747,91.5791,91.6675,51487.0
2021-01-29 12:40:00,103.75,104.06,103.61,103.61,72077.0,91.6675,91.9414,91.5438,91.5438,72077.0
2021-01-29 12:50:00,103.61,103.91,103.61,103.73,20581.0,91.5438,91.8088,91.5438,91.6498,20581.0
2021-01-29 13:00:00,103.68,103.97,103.63,103.84,25435.0,91.6056,91.8619,91.5615,91.747,25435.0
2021-01-29 13:10:00,103.86,103.87,102.68,102.68,59246.0,91.7647,91.7735,90.7221,90.7221,59246.0
2021-01-29 13:20:00,102.65,103.03,102.58,102.75,83414.0,90.6956,91.0313,90.6337,90.7839,83414.0
2021-01-29 13:30:00,102.69,103.02,102.63,103.02,24663.0,90.7309,91.0225,90.6779,91.0225,24663.0
2021-01-29 13:40:00,103.03,103.13,102.72,102.79,22464.0,91.0313,91.1197,90.7574,90.8193,22464.0
2021-01-29 13:50:00,102.83,102.97,102.71,102.76,26360.0,90.8546,90.9783,90.7486,90.7928,26360.0
2021-01-29 14:00:00,102.75,103.42,102.75,103.41,38202.0,90.7839,91.3759,90.7839,91.3671,38202.0
2021-01-29 14:10:00,103.38,103.55,103.35,103.5,18492.0,91.3406,91.4908,91.3141,91.4466,18492.0
2021-01-29 14:20:00,103.48,103.71,103.43,103.53,18762.0,91.4289,91.6321,91.3847,91.4731,18762.0
2021-01-29 14:30:00,103.52,103.52,103.03,103.32,25577.0,91.4643,91.4643,91.0313,91.2876,25577.0
2021-01-29 14:40:00,103.35,103.42,103.06,103.38,25126.0,91.3141,91.3759,91.0578,91.3406,25126.0
2021-01-29 14:50:00,103.38,103.69,103.37,103.62,27258.0,91.3406,91.6145,91.3317,91.5526,27258.0
2021-01-29 15:00:00,103.63,103.92,103.61,103.92,26613.0,91.5615,91.8177,91.5438,91.8177,26613.0
2021-01-29 15:10:00,103.92,104.1,103.77,103.8,28423.0,91.8177,91.9767,91.6852,91.7117,28423.0
2021-01-29 15:20:00,103.81,103.94,103.6,103.67,28122.0,91.7205,91.8354,91.535,91.5968,28122.0
2021-01-29 15:30:00,103.63,103.92,103.61,103.61,41501.0,91.5615,91.8177,91.5438,91.5438,41501.0
2021-01-29 15:40:00,103.6,103.78,103.06,103.06,71801.0,91.535,91.694,91.0578,91.0578,71801.0
2021-01-29 15:50:00,103.06,103.83,103.05,103.22,142619.0,91.0578,91.7382,91.049,91.1992,142619.0
2021-02-01 09:30:00,104.01,104.07,102.28,102.63,95495.0,91.8972,91.9502,90.3687,90.6779,95495.0
2021-02-01 09:40:00,102.71,103.02,102.25,103.02,48968.0,90.7486,91.0225,90.3422,91.0225,48968.0
2021-02-01 09:50:00,103.04,103.47,102.62,103.09,41653.0,91.0402,91.4201,90.6691,91.0843,41653.0
2021-02-01 10:00:00,103.04,103.51,102.88,103.35,20972.0,91.0402,91.4554,90.8988,91.3141,20972.0
2021-02-01 10:10:00,103.44,103.44,103.01,103.18,29084.0,91.3936,91.3936,91.0137,91.1639,29084.0
2021-02-01 10:20:00,103.32,103.42,103.1,103.1,31506.0,91.2876,91.3759,91.0932,91.0932,31506.0
2021-02-01 10:30:00,103.09,103.34,102.93,103.06,29734.0,91.0843,91.3052,90.943,91.0578,29734.0
2021-02-01 10:40:00,103.11,103.63,103.07,103.54,29633.0,91.102,91.5615,91.0667,91.4819,29633.0
2021-02-01 10:50:00,103.51,103.64,103.02,103.15,32265.0,91.4554,91.5703,91.0225,91.1374,32265.0
2021-02-01 11:00:00,103.1,103.47,103.01,103.2,21756.0,91.0932,91.4201,91.0137,91.1815,21756.0
2021-02-01 11:10:00,103.17,103.69,103.17,103.69,28062.0,91.155,91.6145,91.155,91.6145,28062.0
2021-02-01 11:20:00,103.69,103.95,103.61,103.9,24235.0,91.6145,91.8442,91.5438,91.8,24235.0
2021-02-01 11:30:00,103.95,104.04,103.87,104.01,23176.0,91.8442,91.9237,91.7735,91.8972,23176.0
2021-02-01 11:40:00,103.96,104.44,103.96,104.26,28454.0,91.853,92.2771,91.853,92.1181,28454.0
2021-02-01 11:50:00,104.23,104.42,103.99,104.05,56911.0,92.0916,92.2595,91.8795,91.9325,56911.0
2021-02-01 12:00:00,104.04,104.26,103.94,103.94,16041.0,91.9237,92.1181,91.8354,91.8354,16041.0
2021-02-01 12:10:00,103.94,104.46,103.93,104.36,26416.0,91.8354,92.2948,91.8265,92.2064,26416.0
2021-02-01 12:20:00,104.38,104.45,104.15,104.42,45182.0,92.2241,92.286,92.0209,92.2595,45182.0
2021-02-01 12:30:00,104.44,104.62,104.36,104.45,19779.0,92.2771,92.4362,92.2064,92.286,19779.0
2021-02-01 12:40:00,104.43,104.55,104.19,104.49,25440.0,92.2683,92.3743,92.0562,92.3213,25440.0
2021-02-01 12:50:00,104.49,104.79,104.46,104.76,22583.0,92.3213,92.5864,92.2948,92.5599,22583.0
2021-02-01 13:00:00,104.77,104.85,104.62,104.82,25979.0,92.5687,92.6394,92.4362,92.6129,25979.0
2021-02-01 13:10:00,104.82,104.82,104.67,104.75,18596.0,92.6129,92.6129,92.4803,92.551,18596.0
2021-02-01 13:20:00,104.75,104.88,104.71,104.88,14321.0,92.551,92.6659,92.5157,92.6659,14321.0
2021-02-01 13:30:00,104.89,105.0,104.34,104.4,29308.0,92.6747,92.7719,92.1888,92.2418,29308.0
2021-02-01 13:40:00,104.4,104.4,104.16,104.24,13782.0,92.2418,92.2418,92.0297,92.1004,13782.0
2021-02-01 13:50:00,104.24,104.26,104.03,104.17,38715.0,92.1004,92.1181,91.9149,92.0386,38715.0
2021-02-01 14:00:00,104.17,104.33,104.03,104.28,21487.0,92.0386,92.1799,91.9149,92.1358,21487.0
2021-02-01 14:10:00,104.27,104.8,104.25,104.73,34120.0,92.1269,92.5952,92.1093,92.5334,34120.0
2021-02-01 14:20:00,104.73,104.98,104.62,104.89,36347.0,92.5334,92.7542,92.4362,92.6747,36347.0
2021-02-01 14:30:00,104.88,105.09,104.87,105.08,18717.0,92.6659,92.8514,92.657,92.8426,18717.0
2021-02-01 14:40:00,105.1,105.29,105.08,105.17,26827.0,92.8603,93.0281,92.8426,92.9221,26827.0
2021-02-01 14:50:00,105.17,105.3,105.04,105.21,47083.0,92.9221,93.037,92.8073,92.9575,47083.0
2021-02-01 15:00:00,105.2,105.25,105.08,105.2,31837.0,92.9486,92.9928,92.8426,92.9486,31837.0
2021-02-01 15:10:00,105.23,105.41,105.15,105.24,57523.0,92.9751,93.1342,92.9044,92.984,57523.0
2021-02-01 15:20:00,105.24,105.27,104.76,104.93,42624.0,92.984,93.0105,92.5599,92.7101,42624.0
2021-02-01 15:30:00,104.92,105.38,104.9,105.29,71045.0,92.7012,93.1077,92.6836,93.0281,71045.0
2021-02-01 15:40:00,105.3,105.46,105.26,105.3,81510.0,93.037,93.1783,93.0016,93.037,81510.0
2021-02-01 15:50:00,105.33,106.03,105.25,105.91,374409.0,93.0635,93.682,92.9928,93.5759,374409.0
2021-02-02 09:30:00,106.61,106.64,105.4,105.45,57770.0,94.1944,94.2209,93.1253,93.1695,57770.0
2021-02-02 09:40:00,105.55,106.55,105.49,106.43,23425.0,93.2579,94.1414,93.2048,94.0354,23425.0
2021-02-02 09:50:00,106.51,106.72,106.09,106.09,26036.0,94.1061,94.2916,93.735,93.735,26036.0
2021-02-02 10:00:00,106.11,106.5,105.99,106.48,30157.0,93.7526,94.0972,93.6466,94.0796,30157.0
2021-02-02 10:10:00,106.51,106.58,106.27,106.47,22025.0,94.1061,94.1679,93.894,94.0707,22025.0
2021-02-02 10:20:00,106.42,106.44,105.8,105.84,27916.0,94.0265,94.0442,93.4787,93.5141,27916.0
2021-02-02 10:30:00,105.83,106.15,105.77,106.07,17427.0,93.5052,93.788,93.4522,93.7173,17427.0
2021-02-02 10:40:00,106.11,106.34,105.99,106.28,14836.0,93.7526,93.9559,93.6466,93.9028,14836.0
2021-02-02 10:50:00,106.36,106.58,106.28,106.52,17347.0,93.9735,94.1679,93.9028,94.1149,17347.0
2021-02-02 11:00:00,106.56,106.91,106.51,106.91,24474.0,94.1502,94.4595,94.1061,94.4595,24474.0
2021-02-02 11:10:00,106.93,107.02,106.69,106.78,17545.0,94.4771,94.5567,94.2651,94.3446,17545.0
2021-02-02 11:20:00,106.79,106.85,106.67,106.83,14215.0,94.3534,94.4065,94.2474,94.3888,14215.0
2021-02-02 11:30:00,106.82,107.0,106.81,106.89,18185.0,94.38,94.539,94.3711,94.4418,18185.0
2021-02-02 11:40:00,106.89,107.05,106.89,107.05,24941.0,94.4418,94.5832,94.4418,94.5832,24941.0
2021-02-02 11:50:00,107.09,107.15,107.03,107.11,16081.0,94.6185,94.6715,94.5655,94.6362,16081.0
2021-02-02 12:00:00,107.14,107.22,106.99,107.09,22163.0,94.6627,94.7334,94.5302,94.6185,22163.0
2021-02-02 12:10:00,107.07,107.16,106.88,106.9,14572.0,94.6008,94.6804,94.433,94.4506,14572.0
2021-02-02 12:20:00,106.93,107.02,106.6,106.63,27438.0,94.4771,94.5567,94.1856,94.2121,27438.0
2021-02-02 12:30:00,106.66,106.79,106.51,106.74,14465.0,94.2386,94.3534,94.1061,94.3093,14465.0
2021-02-02 12:40:00,106.74,106.84,106.71,106.76,15293.0,94.3093,94.3976,94.2828,94.3269,15293.0
2021-02-02 12:50:00,106.74,107.0,106.74,106.99,29323.0,94.3093,94.539,94.3093,94.5302,29323.0
2021-02-02 13:00:00,107.0,107.02,106.83,107.0,30194.0,94.539,94.5567,94.3888,94.539,30194.0
2021-02-02 13:10:00,107.01,107.1,106.88,106.95,12114.0,94.5478,94.6273,94.433,94.4948,12114.0
2021-02-02 13:20:00,106.95,107.09,106.87,107.04,18505.0,94.4948,94.6185,94.4241,94.5743,18505.0
2021-02-02 13:30:00,107.04,107.17,107.03,107.07,20493.0,94.5743,94.6892,94.5655,94.6008,20493.0
2021-02-02 13:40:00,107.07,107.13,107.0,107.11,20056.0,94.6008,94.6539,94.539,94.6362,20056.0
2021-02-02 13:50:00,107.13,107.2,106.95,107.18,24963.0,94.6539,94.7157,94.4948,94.698,24963.0
2021-02-02 14:00:00,107.16,107.44,107.16,107.35,38579.0,94.6804,94.9278,94.6804,94.8482,38579.0
2021-02-02 14:10:00,107.38,107.42,107.24,107.24,33506.0,94.8747,94.9101,94.751,94.751,33506.0
2021-02-02 14:20:00,107.25,107.32,106.84,106.9,25983.0,94.7599,94.8217,94.3976,94.4506,25983.0
2021-02-02 14:30:00,106.93,107.16,106.93,107.11,32976.0,94.4771,94.6804,94.4771,94.6362,32976.0
2021-02-02 14:40:00,107.11,107.15,107.02,107.11,28813.0,94.6362,94.6715,94.5567,94.6362,28813.0
2021-02-02 14:50:00,107.11,107.15,106.88,107.02,25292.0,94.6362,94.6715,94.433,94.5567,25292.0
2021-02-02 15:00:00,107.02,107.02,106.81,107.0,31496.0,94.5567,94.5567,94.3711,94.539,31496.0
2021-02-02 15:10:00,106.98,107.1,106.9,107.1,46208.0,94.5213,94.6273,94.4506,94.6273,46208.0
2021-02-02 15:20:00,107.11,107.17,106.91,106.92,34458.0,94.6362,94.6892,94.4595,94.4683,34458.0
2021-02-02 15:30:00,106.91,107.04,106.73,106.94,45007.0,94.4595,94.5743,94.3004,94.486,45007.0
2021-02-02 15:40:00,106.98,107.06,106.85,106.85,44530.0,94.5213,94.592,94.4065,94.4065,44530.0
2021-02-02 15:50:00,106.85,107.17,106.83,106.83,170267.0,94.4065,94.6892,94.3888,94.3888,170267.0
2021-02-03 09:30:00,106.88,107.0,106.16,106.47,98355.0,94.433,94.539,93.7968,94.0707,98355.0
2021-02-03 09:40:00,106.59,106.76,106.31,106.38,14609.0,94.1767,94.3269,93.9293,93.9912,14609.0
2021-02-03 09:50:00,106.31,106.4,105.24,105.47,23749.0,93.9293,94.0089,92.984,93.1872,23749.0
2021-02-03 10:00:00,105.48,105.66,105.35,105.5,15605.0,93.196,93.355,93.0811,93.2137,15605.0
2021-02-03 10:10:00,105.53,105.53,105.05,105.05,14681.0,93.2402,93.2402,92.8161,92.8161,14681.0
2021-02-03 10:20:00,105.06,105.13,104.74,104.74,16242.0,92.8249,92.8868,92.5422,92.5422,16242.0
2021-02-03 10:30:00,104.8,105.09,104.61,105.0,29886.0,92.5952,92.8514,92.4273,92.7719,29886.0
2021-02-03 10:40:00,104.95,105.4,104.91,105.23,28287.0,92.7277,93.1253,92.6924,92.9751,28287.0
2021-02-03 10:50:00,105.21,105.21,105.01,105.07,22849.0,92.9575,92.9575,92.7807,92.8338,22849.0
2021-02-03 11:00:00,105.09,105.11,104.86,105.03,28526.0,92.8514,92.8691,92.6482,92.7984,28526.0
2021-02-03 11:10:00,105.07,105.23,104.97,105.1,32673.0,92.8338,92.9751,92.7454,92.8603,32673.0
2021-02-03 11:20:00,105.15,105.44,105.13,105.28,26575.0,92.9044,93.1607,92.8868,93.0193,26575.0
2021-02-03 11:30:00,105.34,105.53,105.31,105.44,14588.0,93.0723,93.2402,93.0458,93.1607,14588.0
2021-02-03 11:40:00,105.47,105.65,105.44,105.55,13982.0,93.1872,93.3462,93.1607,93.2579,13982.0
2021-02-03 11:50:00,105.56,105.63,105.33,105.35,13309.0,93.2667,93.3285,93.0635,93.0811,13309.0
2021-02-03 12:00:00,105.38,105.39,105.15,105.31,17224.0,93.1077,93.1165,92.9044,93.0458,17224.0
2021-02-03 12:10:00,105.33,105.51,105.31,105.5,14534.0,93.0635,93.2225,93.0458,93.2137,14534.0
2021-02-03 12:20:00,105.5,105.51,105.38,105.49,22419.0,93.2137,93.2225,93.1077,93.2048,22419.0
2021-02-03 12:30:00,105.55,105.68,105.54,105.67,14266.0,93.2579,93.3727,93.249,93.3639,14266.0
2021-02-03 12:40:00,105.7,105.8,105.52,105.77,21408.0,93.3904,93.4787,93.2314,93.4522,21408.0
2021-02-03 12:50:00,105.76,105.8,105.66,105.77,16015.0,93.4434,93.4787,93.355,93.4522,16015.0
2021-02-03 13:00:00,105.8,105.83,105.44,105.55,11115.0,93.4787,93.5052,93.1607,93.2579,11115.0
2021-02-03 13:10:00,105.52,105.52,105.34,105.35,10482.0,93.2314,93.2314,93.0723,93.0811,10482.0
2021-02-03 13:20:00,105.37,105.4,105.2,105.3,35536.0,93.0988,93.1253,92.9486,93.037,35536.0
2021-02-03 13:30:00,105.31,105.59,105.3,105.53,12927.0,93.0458,93.2932,93.037,93.2402,12927.0
2021-02-03 13:40:00,105.58,105.58,105.34,105.42,12146.0,93.2844,93.2844,93.0723,93.143,12146.0
2021-02-03 13:50:00,105.43,105.49,105.3,105.48,21265.0,93.1518,93.2048,93.037,93.196,21265.0
2021-02-03 14:00:00,105.48,105.73,105.47,105.69,11786.0,93.196,93.4169,93.1872,93.3816,11786.0
2021-02-03 14:10:00,105.67,105.72,105.56,105.68,14678.0,93.3639,93.4081,93.2667,93.3727,14678.0
2021-02-03 14:20:00,105.66,105.75,105.57,105.64,18292.0,93.355,93.4346,93.2755,93.3374,18292.0
2021-02-03 14:30:00,105.67,106.01,105.67,105.91,18804.0,93.3639,93.6643,93.3639,93.5759,18804.0
2021-02-03 14:40:00,105.94,106.18,105.88,106.12,18562.0,93.6024,93.8145,93.5494,93.7615,18562.0
2021-02-03 14:50:00,106.14,106.34,106.09,106.29,24346.0,93.7791,93.9559,93.735,93.9117,24346.0
2021-02-03 15:00:00,106.27,106.38,106.14,106.38,27677.0,93.894,93.9912,93.7791,93.9912,27677.0
2021-02-03 15:10:00,106.38,106.43,106.22,106.34,29488.0,93.9912,94.0354,93.8498,93.9559,29488.0
2021-02-03 15:20:00,106.35,106.35,106.16,106.29,30537.0,93.9647,93.9647,93.7968,93.9117,30537.0
2021-02-03 15:30:00,106.32,106.34,106.18,106.31,42855.0,93.9382,93.9559,93.8145,93.9293,42855.0
2021-02-03 15:40:00,106.31,106.39,106.06,106.15,65164.0,93.9293,94.0,93.7085,93.788,65164.0
2021-02-03 15:50:00,106.13,106.2,105.91,106.0,155411.0,93.7703,93.8322,93.5759,93.6555,155411.0
2021-02-04 09:30:00,106.64,107.07,106.04,106.75,89764.0,94.2209,94.6008,93.6908,94.3181,89764.0
2021-02-04 09:40:00,106.77,106.87,106.31,106.49,38975.0,94.3358,94.4241,93.9293,94.0884,38975.0
2021-02-04 09:50:00,106.5,107.11,106.4,107.11,26565.0,94.0972,94.6362,94.0089,94.6362,26565.0
2021-02-04 10:00:00,107.12,107.37,106.85,106.93,30592.0,94.645,94.8659,94.4065,94.4771,30592.0
2021-02-04 10:10:00,106.95,107.04,106.43,106.54,9627.0,94.4948,94.5743,94.0354,94.1326,9627.0
2021-02-04 10:20:00,106.56,106.72,106.46,106.54,10726.0,94.1502,94.2916,94.0619,94.1326,10726.0
2021-02-04 10:30:00,106.53,106.78,106.39,106.49,20889.0,94.1237,94.3446,94.0,94.0884,20889.0
2021-02-04 10:40:00,106.58,106.75,106.51,106.64,11455.0,94.1679,94.3181,94.1061,94.2209,11455.0
2021-02-04 10:50:00,106.62,106.98,106.6,106.74,36958.0,94.2032,94.5213,94.1856,94.3093,36958.0
2021-02-04 11:00:00,106.75,107.07,106.68,107.05,39252.0,94.3181,94.6008,94.2563,94.5832,39252.0
2021-02-04 11:10:00,107.05,107.09,106.8,107.06,20500.0,94.5832,94.6185,94.3623,94.592,20500.0
2021-02-04 11:20:00,107.05,107.09,106.67,106.82,16031.0,94.5832,94.6185,94.2474,94.38,16031.0
2021-02-04 11:30:00,106.85,106.95,106.7,106.76,15784.0,94.4065,94.4948,94.2739,94.3269,15784.0
2021-02-04 11:40:00,106.76,106.94,106.69,106.85,10854.0,94.3269,94.486,94.2651,94.4065,10854.0
2021-02-04 11:50:00,106.85,107.0,106.73,107.0,28289.0,94.4065,94.539,94.3004,94.539,28289.0
2021-02-04 12:00:00,107.02,107.07,106.78,106.86,19730.0,94.5567,94.6008,94.3446,94.4153,19730.0
2021-02-04 12:10:00,106.89,106.9,106.76,106.78,8838.0,94.4418,94.4506,94.3269,94.3446,8838.0
2021-02-04 12:20:00,106.75,106.83,106.52,106.7,12286.0,94.3181,94.3888,94.1149,94.2739,12286.0
2021-02-04 12:30:00,106.7,106.72,106.41,106.41,15870.0,94.2739,94.2916,94.0177,94.0177,15870.0
2021-02-04 12:40:00,106.46,106.52,106.35,106.48,10535.0,94.0619,94.1149,93.9647,94.0796,10535.0
2021-02-04 12:50:00,106.45,106.5,106.39,106.39,7265.0,94.053,94.0972,94.0,94.0,7265.0
2021-02-04 13:00:00,106.4,106.45,106.27,106.39,11712.0,94.0089,94.053,93.894,94.0,11712.0
2021-02-04 13:10:00,106.42,106.55,106.34,106.53,16907.0,94.0265,94.1414,93.9559,94.1237,16907.0
2021-02-04 13:20:00,106.53,106.63,106.44,106.61,17170.0,94.1237,94.2121,94.0442,94.1944,17170.0
2021-02-04 13:30:00,106.61,106.7,106.48,106.7,20044.0,94.1944,94.2739,94.0796,94.2739,20044.0
2021-02-04 13:40:00,106.66,106.85,106.66,106.69,17159.0,94.2386,94.4065,94.2386,94.2651,17159.0
2021-02-04 13:50:00,106.71,106.83,106.65,106.73,15806.0,94.2828,94.3888,94.2298,94.3004,15806.0
2021-02-04 14:00:00,106.73,106.8,106.67,106.8,20111.0,94.3004,94.3623,94.2474,94.3623,20111.0
2021-02-04 14:10:00,106.79,106.79,106.52,106.52,31394.0,94.3534,94.3534,94.1149,94.1149,31394.0
2021-02-04 14:20:00,106.52,106.55,106.38,106.42,17393.0,94.1149,94.1414,93.9912,94.0265,17393.0
2021-02-04 14:30:00,106.43,106.66,106.41,106.59,23475.0,94.0354,94.2386,94.0177,94.1767,23475.0
2021-02-04 14:40:00,106.59,106.68,106.56,106.68,18858.0,94.1767,94.2563,94.1502,94.2563,18858.0
2021-02-04 14:50:00,106.72,106.9,106.72,106.89,26431.0,94.2916,94.4506,94.2916,94.4418,26431.0
2021-02-04 15:00:00,106.87,106.92,106.73,106.85,30618.0,94.4241,94.4683,94.3004,94.4065,30618.0
2021-02-04 15:10:00,106.89,106.89,106.61,106.61,22290.0,94.4418,94.4418,94.1944,94.1944,22290.0
2021-02-04 15:20:00,106.61,106.64,106.4,106.46,35195.0,94.1944,94.2209,94.0089,94.0619,35195.0
2021-02-04 15:30:00,106.48,106.54,106.27,106.33,48612.0,94.0796,94.1326,93.894,93.947,48612.0
2021-02-04 15:40:00,106.31,106.4,106.06,106.09,52229.0,93.9293,94.0089,93.7085,93.735,52229.0
2021-02-04 15:50:00,106.11,106.48,106.04,106.37,216780.0,93.7526,94.0796,93.6908,93.9824,216780.0
2021-02-05 09:30:00,106.29,106.92,105.85,106.52,54100.0,93.9117,94.4683,93.5229,94.1149,54100.0
2021-02-05 09:40:00,106.58,106.82,106.32,106.32,13200.0,94.1679,94.38,93.9382,93.9382,13200.0
2021-02-05 09:50:00,106.46,106.57,106.26,106.55,17459.0,94.0619,94.1591,93.8852,94.1414,17459.0
2021-02-05 10:00:00,106.58,106.61,106.11,106.27,19214.0,94.1679,94.1944,93.7526,93.894,19214.0
2021-02-05 10:10:00,106.26,106.26,105.94,106.2,15175.0,93.8852,93.8852,93.6024,93.8322,15175.0
2021-02-05 10:20:00,106.24,106.5,106.24,106.3,8163.0,93.8675,94.0972,93.8675,93.9205,8163.0
2021-02-05 10:30:00,106.34,107.06,106.33,106.9,14859.0,93.9559,94.592,93.947,94.4506,14859.0
2021-02-05 10:40:00,106.88,106.88,106.71,106.79,12965.0,94.433,94.433,94.2828,94.3534,12965.0
2021-02-05 10:50:00,106.76,107.2,106.76,107.05,9837.0,94.3269,94.7157,94.3269,94.5832,9837.0
2021-02-05 11:00:00,107.01,107.01,106.84,106.92,10627.0,94.5478,94.5478,94.3976,94.4683,10627.0
2021-02-05 11:10:00,106.89,106.9,106.69,106.85,12507.0,94.4418,94.4506,94.2651,94.4065,12507.0
2021-02-05 11:20:00,106.83,106.88,106.71,106.88,18121.0,94.3888,94.433,94.2828,94.433,18121.0
2021-02-05 11:30:00,106.86,107.0,106.77,106.97,18708.0,94.4153,94.539,94.3358,94.5125,18708.0
2021-02-05 11:40:00,106.98,106.99,106.79,106.79,20307.0,94.5213,94.5302,94.3534,94.3534,20307.0
2021-02-05 11:50:00,106.77,106.77,106.58,106.63,9740.0,94.3358,94.3358,94.1679,94.2121,9740.0
2021-02-05 12:00:00,106.56,106.71,106.55,106.65,10361.0,94.1502,94.2828,94.1414,94.2298,10361.0
2021-02-05 12:10:00,106.67,106.77,106.63,106.75,7193.0,94.2474,94.3358,94.2121,94.3181,7193.0
2021-02-05 12:20:00,106.7,106.81,106.68,106.76,7745.0,94.2739,94.3711,94.2563,94.3269,7745.0
2021-02-05 12:30:00,106.74,106.85,106.74,106.85,7342.0,94.3093,94.4065,94.3093,94.4065,7342.0
2021-02-05 12:40:00,106.85,106.99,106.81,106.81,8785.0,94.4065,94.5302,94.3711,94.3711,8785.0
2021-02-05 12:50:00,106.8,106.96,106.77,106.91,13310.0,94.3623,94.5037,94.3358,94.4595,13310.0
2021-02-05 13:00:00,106.93,106.95,106.77,106.81,11817.0,94.4771,94.4948,94.3358,94.3711,11817.0
2021-02-05 13:10:00,106.83,106.87,106.77,106.87,6269.0,94.3888,94.4241,94.3358,94.4241,6269.0
2021-02-05 13:20:00,106.86,106.86,106.7,106.8,16398.0,94.4153,94.4153,94.2739,94.3623,16398.0
2021-02-05 13:30:00,106.82,106.84,106.71,106.75,12586.0,94.38,94.3976,94.2828,94.3181,12586.0
2021-02-05 13:40:00,106.76,106.79,106.67,106.74,7764.0,94.3269,94.3534,94.2474,94.3093,7764.0
2021-02-05 13:50:00,106.72,106.75,106.63,106.66,11756.0,94.2916,94.3181,94.2121,94.2386,11756.0
2021-02-05 14:00:00,106.68,106.73,106.48,106.49,18224.0,94.2563,94.3004,94.0796,94.0884,18224.0
2021-02-05 14:10:00,106.52,106.61,106.47,106.54,24999.0,94.1149,94.1944,94.0707,94.1326,24999.0
2021-02-05 14:20:00,106.57,106.85,106.57,106.85,10974.0,94.1591,94.4065,94.1591,94.4065,10974.0
2021-02-05 14:30:00,106.87,106.93,106.76,106.93,8195.0,94.4241,94.4771,94.3269,94.4771,8195.0
2021-02-05 14:40:00,106.91,106.99,106.89,106.96,13324.0,94.4595,94.5302,94.4418,94.5037,13324.0
2021-02-05 14:50:00,106.95,107.08,106.9,106.97,15558.0,94.4948,94.6097,94.4506,94.5125,15558.0
2021-02-05 15:00:00,106.96,106.97,106.85,106.91,10775.0,94.5037,94.5125,94.4065,94.4595,10775.0
2021-02-05 15:10:00,106.93,106.94,106.79,106.83,22991.0,94.4771,94.486,94.3534,94.3888,22991.0
2021-02-05 15:20:00,106.82,106.88,106.69,106.69,14636.0,94.38,94.433,94.2651,94.2651,14636.0
2021-02-05 15:30:00,106.7,106.85,106.62,106.68,70585.0,94.2739,94.4065,94.2032,94.2563,70585.0
2021-02-05 15:40:00,106.69,106.7,106.42,106.51,44763.0,94.2651,94.2739,94.0265,94.1061,44763.0
2021-02-05 15:50:00,106.53,106.83,106.43,106.65,97538.0,94.1237,94.3888,94.0354,94.2298,97538.0
2021-02-08 09:30:00,106.75,106.92,105.97,106.66,50165.0,94.3181,94.4683,93.6289,94.2386,50165.0
2021-02-08 09:40:00,106.65,106.69,106.16,106.19,29523.0,94.2298,94.2651,93.7968,93.8233,29523.0
2021-02-08 09:50:00,106.16,106.2,105.91,106.15,21717.0,93.7968,93.8322,93.5759,93.788,21717.0
2021-02-08 10:00:00,106.33,106.7,106.32,106.58,12599.0,93.947,94.2739,93.9382,94.1679,12599.0
2021-02-08 10:10:00,106.61,106.67,106.4,106.51,12607.0,94.1944,94.2474,94.0089,94.1061,12607.0
2021-02-08 10:20:00,106.58,106.83,106.44,106.53,10826.0,94.1679,94.3888,94.0442,94.1237,10826.0
2021-02-08 10:30:00,106.53,106.63,106.5,106.55,9858.0,94.1237,94.2121,94.0972,94.1414,9858.0
2021-02-08 10:40:00,106.59,106.78,106.55,106.69,8963.0,94.1767,94.3446,94.1414,94.2651,8963.0
2021-02-08 10:50:00,106.67,106.84,106.66,106.71,16104.0,94.2474,94.3976,94.2386,94.2828,16104.0
2021-02-08 11:00:00,106.74,106.85,106.52,106.53,7478.0,94.3093,94.4065,94.1149,94.1237,7478.0
2021-02-08 11:10:00,106.55,106.7,106.4,106.52,9354.0,94.1414,94.2739,94.0089,94.1149,9354.0
2021-02-08 11:20:00,106.55,106.75,106.55,106.59,12951.0,94.1414,94.3181,94.1414,94.1767,12951.0
2021-02-08 11:30:00,106.63,106.84,106.59,106.78,11443.0,94.2121,94.3976,94.1767,94.3446,11443.0
2021-02-08 11:40:00,106.82,106.88,106.68,106.68,15477.0,94.38,94.433,94.2563,94.2563,15477.0
2021-02-08 11:50:00,106.67,106.69,106.51,106.54,10644.0,94.2474,94.2651,94.1061,94.1326,10644.0
2021-02-08 12:00:00,106.52,106.56,106.33,106.41,10047.0,94.1149,94.1502,93.947,94.0177,10047.0
2021-02-08 12:10:00,106.4,106.53,106.31,106.32,21965.0,94.0089,94.1237,93.9293,93.9382,21965.0
2021-02-08 12:20:00,106.37,106.41,106.23,106.3,9107.0,93.9824,94.0177,93.8587,93.9205,9107.0
2021-02-08 12:30:00,106.3,106.36,106.18,106.21,9729.0,93.9205,93.9735,93.8145,93.841,9729.0
2021-02-08 12:40:00,106.2,106.28,106.16,106.28,5876.0,93.8322,93.9028,93.7968,93.9028,5876.0
2021-02-08 12:50:00,106.28,106.42,106.27,106.36,6126.0,93.9028,94.0265,93.894,93.9735,6126.0
2021-02-08 13:00:00,106.34,106.47,106.32,106.42,6555.0,93.9559,94.0707,93.9382,94.0265,6555.0
2021-02-08 13:10:00,106.42,106.63,106.39,106.63,19531.0,94.0265,94.2121,94.0,94.2121,19531.0
2021-02-08 13:20:00,106.67,106.78,106.65,106.73,10568.0,94.2474,94.3446,94.2298,94.3004,10568.0
2021-02-08 13:30:00,106.73,106.87,106.72,106.87,7372.0,94.3004,94.4241,94.2916,94.4241,7372.0
2021-02-08 13:40:00,106.89,106.9,106.75,106.8,4144.0,94.4418,94.4506,94.3181,94.3623,4144.0
2021-02-08 13:50:00,106.74,106.78,106.52,106.67,10547.0,94.3093,94.3446,94.1149,94.2474,10547.0
2021-02-08 14:00:00,106.66,106.8,106.63,106.66,8415.0,94.2386,94.3623,94.2121,94.2386,8415.0
2021-02-08 14:10:00,106.66,106.75,106.62,106.66,10218.0,94.2386,94.3181,94.2032,94.2386,10218.0
2021-02-08 14:20:00,106.66,106.79,106.64,106.66,6733.0,94.2386,94.3534,94.2209,94.2386,6733.0
2021-02-08 14:30:00,106.66,106.7,106.56,106.59,6392.0,94.2386,94.2739,94.1502,94.1767,6392.0
2021-02-08 14:40:00,106.59,106.65,106.35,106.44,24099.0,94.1767,94.2298,93.9647,94.0442,24099.0
2021-02-08 14:50:00,106.43,106.53,106.35,106.38,10668.0,94.0354,94.1237,93.9647,93.9912,10668.0
2021-02-08 15:00:00,106.43,106.46,106.37,106.42,12213.0,94.0354,94.0619,93.9824,94.0265,12213.0
2021-02-08 15:10:00,106.43,106.57,106.41,106.49,15656.0,94.0354,94.1591,94.0177,94.0884,15656.0
2021-02-08 15:20:00,106.5,106.67,106.47,106.62,18560.0,94.0972,94.2474,94.0707,94.2032,18560.0
2021-02-08 15:30:00,106.62,106.7,106.52,106.64,20660.0,94.2032,94.2739,94.1149,94.2209,20660.0
2021-02-08 15:40:00,106.59,106.89,106.51,106.83,58440.0,94.1767,94.4418,94.1061,94.3888,58440.0
2021-02-08 15:50:00,106.79,107.12,106.75,107.08,112636.0,94.3534,94.645,94.3181,94.6097,112636.0
2021-02-09 09:30:00,106.92,107.12,106.52,106.84,52054.0,94.4683,94.645,94.1149,94.3976,52054.0
2021-02-09 09:40:00,106.83,107.06,106.74,106.84,21783.0,94.3888,94.592,94.3093,94.3976,21783.0
2021-02-09 09:50:00,106.85,107.0,106.73,106.9,21937.0,94.4065,94.539,94.3004,94.4506,21937.0
2021-02-09 10:00:00,106.92,106.92,106.54,106.91,22464.0,94.4683,94.4683,94.1326,94.4595,22464.0
2021-02-09 10:10:00,106.78,106.93,106.68,106.71,18244.0,94.3446,94.4771,94.2563,94.2828,18244.0
2021-02-09 10:20:00,106.67,106.76,106.23,106.28,22822.0,94.2474,94.3269,93.8587,93.9028,22822.0
2021-02-09 10:30:00,106.29,106.47,106.24,106.24,17025.0,93.9117,94.0707,93.8675,93.8675,17025.0
2021-02-09 10:40:00,106.22,106.3,106.05,106.15,23880.0,93.8498,93.9205,93.6996,93.788,23880.0
2021-02-09 10:50:00,106.13,106.34,106.08,106.31,21142.0,93.7703,93.9559,93.7261,93.9293,21142.0
2021-02-09 11:00:00,106.29,106.55,106.27,106.39,9743.0,93.9117,94.1414,93.894,94.0,9743.0
2021-02-09 11:10:00,106.39,106.54,106.32,106.5,10601.0,94.0,94.1326,93.9382,94.0972,10601.0
2021-02-09 11:20:00,106.52,106.55,106.4,106.5,23304.0,94.1149,94.1414,94.0089,94.0972,23304.0
2021-02-09 11:30:00,106.5,106.76,106.46,106.76,7442.0,94.0972,94.3269,94.0619,94.3269,7442.0
2021-02-09 11:40:00,106.75,106.83,106.64,106.71,12845.0,94.3181,94.3888,94.2209,94.2828,12845.0
2021-02-09 11:50:00,106.75,106.82,106.65,106.77,9287.0,94.3181,94.38,94.2298,94.3358,9287.0
2021-02-09 12:00:00,106.79,106.94,106.75,106.91,6544.0,94.3534,94.486,94.3181,94.4595,6544.0
2021-02-09 12:10:00,106.92,106.99,106.88,106.9,7754.0,94.4683,94.5302,94.433,94.4506,7754.0
2021-02-09 12:20:00,106.91,107.07,106.91,107.07,4409.0,94.4595,94.6008,94.4595,94.6008,4409.0
2021-02-09 12:30:00,107.07,107.18,107.06,107.11,10337.0,94.6008,94.698,94.592,94.6362,10337.0
2021-02-09 12:40:00,107.12,107.15,106.93,106.93,8779.0,94.645,94.6715,94.4771,94.4771,8779.0
2021-02-09 12:50:00,106.88,106.9,106.77,106.84,26921.0,94.433,94.4506,94.3358,94.3976,26921.0
2021-02-09 13:00:00,106.86,106.86,106.62,106.69,24041.0,94.4153,94.4153,94.2032,94.2651,24041.0
2021-02-09 13:10:00,106.69,106.71,106.53,106.7,13099.0,94.2651,94.2828,94.1237,94.2739,13099.0
2021-02-09 13:20:00,106.7,106.71,106.5,106.64,11051.0,94.2739,94.2828,94.0972,94.2209,11051.0
2021-02-09 13:30:00,106.7,106.74,106.65,106.67,13393.0,94.2739,94.3093,94.2298,94.2474,13393.0
2021-02-09 13:40:00,106.65,106.73,106.63,106.7,6102.0,94.2298,94.3004,94.2121,94.2739,6102.0
2021-02-09 13:50:00,106.71,106.86,106.69,106.77,15465.0,94.2828,94.4153,94.2651,94.3358,15465.0
2021-02-09 14:00:00,106.71,106.94,106.69,106.82,9996.0,94.2828,94.486,94.2651,94.38,9996.0
2021-02-09 14:10:00,106.78,106.98,106.78,106.98,14061.0,94.3446,94.5213,94.3446,94.5213,14061.0
2021-02-09 14:20:00,106.97,107.08,106.96,107.05,12487.0,94.5125,94.6097,94.5037,94.5832,12487.0
2021-02-09 14:30:00,107.09,107.25,107.08,107.2,6412.0,94.6185,94.7599,94.6097,94.7157,6412.0
2021-02-09 14:40:00,107.16,107.26,107.06,107.26,10754.0,94.6804,94.7687,94.592,94.7687,10754.0
2021-02-09 14:50:00,107.24,107.27,107.15,107.17,16761.0,94.751,94.7776,94.6715,94.6892,16761.0
2021-02-09 15:00:00,107.15,107.32,107.15,107.29,10703.0,94.6715,94.8217,94.6715,94.7952,10703.0
2021-02-09 15:10:00,107.29,107.31,107.14,107.21,13782.0,94.7952,94.8129,94.6627,94.7245,13782.0
2021-02-09 15:20:00,107.23,107.28,107.06,107.06,10453.0,94.7422,94.7864,94.592,94.592,10453.0
2021-02-09 15:30:00,107.13,107.38,107.12,107.27,22016.0,94.6539,94.8747,94.645,94.7776,22016.0
2021-02-09 15:40:00,107.25,107.27,107.02,107.11,24182.0,94.7599,94.7776,94.5567,94.6362,24182.0
2021-02-09 15:50:00,107.11,107.43,107.07,107.42,85128.0,94.6362,94.9189,94.6008,94.9101,85128.0
2021-02-10 09:30:00,108.38,108.8,107.67,108.43,54126.0,95.7583,96.1294,95.131,95.8025,54126.0
2021-02-10 09:40:00,108.4,108.86,108.14,108.8,38434.0,95.776,96.1824,95.5462,96.1294,38434.0
2021-02-10 09:50:00,108.83,108.91,108.47,108.6,17787.0,96.1559,96.2266,95.8378,95.9527,17787.0
2021-02-10 10:00:00,108.6,108.91,108.41,108.89,37846.0,95.9527,96.2266,95.7848,96.2089,37846.0
2021-02-10 10:10:00,108.89,108.94,108.65,108.84,29840.0,96.2089,96.2531,95.9968,96.1647,29840.0
2021-02-10 10:20:00,108.8,108.88,108.67,108.76,21450.0,96.1294,96.2001,96.0145,96.094,21450.0
2021-02-10 10:30:00,108.76,109.09,108.64,108.92,44168.0,96.094,96.3856,95.988,96.2354,44168.0
2021-02-10 10:40:00,108.93,109.04,108.7,108.7,17753.0,96.2442,96.3414,96.041,96.041,17753.0
2021-02-10 10:50:00,108.73,109.0,108.64,108.95,24430.0,96.0675,96.3061,95.988,96.2619,24430.0
2021-02-10 11:00:00,108.92,108.94,108.76,108.89,19558.0,96.2354,96.2531,96.094,96.2089,19558.0
2021-02-10 11:10:00,108.9,108.95,108.71,108.73,17954.0,96.2177,96.2619,96.0499,96.0675,17954.0
2021-02-10 11:20:00,108.75,108.82,108.56,108.77,15448.0,96.0852,96.147,95.9173,96.1029,15448.0
2021-02-10 11:30:00,108.78,108.83,108.21,108.21,30800.0,96.1117,96.1559,95.6081,95.6081,30800.0
2021-02-10 11:40:00,108.2,108.35,108.04,108.14,26205.0,95.5992,95.7318,95.4579,95.5462,26205.0
2021-02-10 11:50:00,108.13,108.24,107.98,108.18,14279.0,95.5374,95.6346,95.4049,95.5816,14279.0
2021-02-10 12:00:00,108.12,108.12,107.74,107.74,15876.0,95.5286,95.5286,95.1928,95.1928,15876.0
2021-02-10 12:10:00,107.76,107.79,107.61,107.67,25583.0,95.2105,95.237,95.078,95.131,25583.0
2021-02-10 12:20:00,107.66,107.72,107.5,107.61,11426.0,95.1221,95.1751,94.9808,95.078,11426.0
2021-02-10 12:30:00,107.61,107.66,107.42,107.59,9939.0,95.078,95.1221,94.9101,95.0603,9939.0
2021-02-10 12:40:00,107.6,107.63,107.42,107.45,9162.0,95.0691,95.0956,94.9101,94.9366,9162.0
2021-02-10 12:50:00,107.42,107.59,107.36,107.39,14860.0,94.9101,95.0603,94.8571,94.8836,14860.0
2021-02-10 13:00:00,107.32,107.47,107.29,107.45,5939.0,94.8217,94.9543,94.7952,94.9366,5939.0
2021-02-10 13:10:00,107.52,107.56,107.47,107.51,5451.0,94.9984,95.0338,94.9543,94.9896,5451.0
2021-02-10 13:20:00,107.51,107.69,107.5,107.62,6770.0,94.9896,95.1486,94.9808,95.0868,6770.0
2021-02-10 13:30:00,107.65,107.89,107.63,107.84,5022.0,95.1133,95.3253,95.0956,95.2812,5022.0
2021-02-10 13:40:00,107.83,107.89,107.81,107.83,6283.0,95.2723,95.3253,95.2547,95.2723,6283.0
2021-02-10 13:50:00,107.83,107.88,107.68,107.68,10015.0,95.2723,95.3165,95.1398,95.1398,10015.0
2021-02-10 14:00:00,107.66,107.75,107.6,107.6,10233.0,95.1221,95.2017,95.0691,95.0691,10233.0
2021-02-10 14:10:00,107.64,107.7,107.58,107.7,5042.0,95.1045,95.1575,95.0514,95.1575,5042.0
2021-02-10 14:20:00,107.7,108.05,107.68,108.0,10121.0,95.1575,95.4667,95.1398,95.4225,10121.0
2021-02-10 14:30:00,108.04,108.21,107.97,108.02,18716.0,95.4579,95.6081,95.396,95.4402,18716.0
2021-02-10 14:40:00,108.01,108.11,107.96,108.09,8481.0,95.4314,95.5197,95.3872,95.5021,8481.0
2021-02-10 14:50:00,108.09,108.18,107.94,108.15,12627.0,95.5021,95.5816,95.3695,95.5551,12627.0
2021-02-10 15:00:00,108.16,108.26,107.87,107.9,29722.0,95.5639,95.6523,95.3077,95.3342,29722.0
2021-02-10 15:10:00,107.9,107.99,107.87,107.96,21727.0,95.3342,95.4137,95.3077,95.3872,21727.0
2021-02-10 15:20:00,107.96,107.97,107.79,107.81,24774.0,95.3872,95.396,95.237,95.2547,24774.0
2021-02-10 15:30:00,107.79,107.98,107.63,107.65,33566.0,95.237,95.4049,95.0956,95.1133,33566.0
2021-02-10 15:40:00,107.67,107.74,107.52,107.6,42986.0,95.131,95.1928,94.9984,95.0691,42986.0
2021-02-10 15:50:00,107.61,107.73,107.38,107.53,143526.0,95.078,95.184,94.8747,95.0073,143526.0
2021-02-11 09:30:00,107.62,108.18,107.53,107.71,65128.0,95.0868,95.5816,95.0073,95.1663,65128.0
2021-02-11 09:40:00,107.76,108.46,107.76,108.31,11511.0,95.2105,95.829,95.2105,95.6964,11511.0
2021-02-11 09:50:00,108.42,108.54,108.09,108.11,19249.0,95.7936,95.8996,95.5021,95.5197,19249.0
2021-02-11 10:00:00,108.16,108.35,107.88,108.15,27988.0,95.5639,95.7318,95.3165,95.5551,27988.0
2021-02-11 10:10:00,108.15,108.17,107.8,108.17,16908.0,95.5551,95.5727,95.2458,95.5727,16908.0
2021-02-11 10:20:00,108.14,108.27,107.87,108.01,17058.0,95.5462,95.6611,95.3077,95.4314,17058.0
2021-02-11 10:30:00,108.07,108.19,107.99,107.99,6021.0,95.4844,95.5904,95.4137,95.4137,6021.0
2021-02-11 10:40:00,108.01,108.03,107.62,107.66,8320.0,95.4314,95.449,95.0868,95.1221,8320.0
2021-02-11 10:50:00,107.67,107.86,107.24,107.33,13046.0,95.131,95.2988,94.751,94.8306,13046.0
2021-02-11 11:00:00,107.34,107.68,107.31,107.68,24570.0,94.8394,95.1398,94.8129,95.1398,24570.0
2021-02-11 11:10:00,107.65,107.72,107.52,107.72,13288.0,95.1133,95.1751,94.9984,95.1751,13288.0
2021-02-11 11:20:00,107.71,107.86,107.67,107.86,9772.0,95.1663,95.2988,95.131,95.2988,9772.0
2021-02-11 11:30:00,107.84,107.84,107.74,107.83,6851.0,95.2812,95.2812,95.1928,95.2723,6851.0
2021-02-11 11:40:00,107.87,107.87,107.56,107.65,7253.0,95.3077,95.3077,95.0338,95.1133,7253.0
2021-02-11 11:50:00,107.65,107.67,107.53,107.58,11236.0,95.1133,95.131,95.0073,95.0514,11236.0
2021-02-11 12:00:00,107.6,107.71,107.22,107.22,34194.0,95.0691,95.1663,94.7334,94.7334,34194.0
2021-02-11 12:10:00,107.22,107.34,107.15,107.25,11937.0,94.7334,94.8394,94.6715,94.7599,11937.0
2021-02-11 12:20:00,107.22,107.3,107.14,107.2,13099.0,94.7334,94.8041,94.6627,94.7157,13099.0
2021-02-11 12:30:00,107.18,107.33,107.18,107.3,8614.0,94.698,94.8306,94.698,94.8041,8614.0
2021-02-11 12:40:00,107.27,107.29,107.06,107.25,6625.0,94.7776,94.7952,94.592,94.7599,6625.0
2021-02-11 12:50:00,107.25,107.28,107.05,107.24,5690.0,94.7599,94.7864,94.5832,94.751,5690.0
2021-02-11 13:00:00,107.26,107.39,107.2,107.25,5336.0,94.7687,94.8836,94.7157,94.7599,5336.0
2021-02-11 13:10:00,107.18,107.41,107.17,107.36,5261.0,94.698,94.9012,94.6892,94.8571,5261.0
2021-02-11 13:20:00,107.36,107.44,107.31,107.36,4260.0,94.8571,94.9278,94.8129,94.8571,4260.0
2021-02-11 13:30:00,107.32,107.36,107.2,107.27,8442.0,94.8217,94.8571,94.7157,94.7776,8442.0
2021-02-11 13:40:00,107.3,107.32,107.05,107.05,6543.0,94.8041,94.8217,94.5832,94.5832,6543.0
2021-02-11 13:50:00,107.08,107.19,106.99,107.12,9165.0,94.6097,94.7069,94.5302,94.645,9165.0
2021-02-11 14:00:00,107.04,107.18,106.99,107.18,9422.0,94.5743,94.698,94.5302,94.698,9422.0
2021-02-11 14:10:00,107.2,107.24,107.12,107.18,7621.0,94.7157,94.751,94.645,94.698,7621.0
2021-02-11 14:20:00,107.19,107.36,107.12,107.3,14727.0,94.7069,94.8571,94.645,94.8041,14727.0
2021-02-11 14:30:00,107.31,107.31,107.09,107.12,11083.0,94.8129,94.8129,94.6185,94.645,11083.0
2021-02-11 14:40:00,107.13,107.3,107.12,107.29,9784.0,94.6539,94.8041,94.645,94.7952,9784.0
2021-02-11 14:50:00,107.29,107.41,107.26,107.39,13561.0,94.7952,94.9012,94.7687,94.8836,13561.0
2021-02-11 15:00:00,107.34,107.37,107.25,107.37,15785.0,94.8394,94.8659,94.7599,94.8659,15785.0
2021-02-11 15:10:00,107.37,107.5,107.29,107.3,13425.0,94.8659,94.9808,94.7952,94.8041,13425.0
2021-02-11 15:20:00,107.31,107.37,107.24,107.24,18214.0,94.8129,94.8659,94.751,94.751,18214.0
2021-02-11 15:30:00,107.24,107.27,107.11,107.18,29934.0,94.751,94.7776,94.6362,94.698,29934.0
2021-02-11 15:40:00,107.22,107.53,107.22,107.52,22027.0,94.7334,95.0073,94.7334,94.9984,22027.0
2021-02-11 15:50:00,107.49,107.78,107.42,107.74,105776.0,94.9719,95.2282,94.9101,95.1928,105776.0
2021-02-12 09:30:00,107.21,107.59,106.75,107.14,40988.0,94.7245,95.0603,94.3181,94.6627,40988.0
2021-02-12 09:40:00,107.3,107.67,107.2,107.41,9362.0,94.8041,95.131,94.7157,94.9012,9362.0
2021-02-12 09:50:00,107.45,107.46,106.92,106.94,6517.0,94.9366,94.9454,94.4683,94.486,6517.0
2021-02-12 10:00:00,107.01,107.44,106.88,107.44,17986.0,94.5478,94.9278,94.433,94.9278,17986.0
2021-02-12 10:10:00,107.41,107.74,107.41,107.68,21819.0,94.9012,95.1928,94.9012,95.1398,21819.0
2021-02-12 10:20:00,107.66,107.66,107.35,107.4,13934.0,95.1221,95.1221,94.8482,94.8924,13934.0
2021-02-12 10:30:00,107.38,107.43,107.18,107.24,25189.0,94.8747,94.9189,94.698,94.751,25189.0
2021-02-12 10:40:00,107.27,107.4,107.01,107.04,14361.0,94.7776,94.8924,94.5478,94.5743,14361.0
2021-02-12 10:50:00,107.04,107.35,107.01,107.31,9481.0,94.5743,94.8482,94.5478,94.8129,9481.0
2021-02-12 11:00:00,107.29,107.35,107.23,107.34,10017.0,94.7952,94.8482,94.7422,94.8394,10017.0
2021-02-12 11:10:00,107.37,107.37,107.19,107.27,74565.0,94.8659,94.8659,94.7069,94.7776,74565.0
2021-02-12 11:20:00,107.28,107.4,107.19,107.2,20311.0,94.7864,94.8924,94.7069,94.7157,20311.0
2021-02-12 11:30:00,107.21,107.23,107.08,107.08,15148.0,94.7245,94.7422,94.6097,94.6097,15148.0
2021-02-12 11:40:00,107.07,107.3,107.07,107.14,14326.0,94.6008,94.8041,94.6008,94.6627,14326.0
2021-02-12 11:50:00,107.2,107.31,107.15,107.19,19567.0,94.7157,94.8129,94.6715,94.7069,19567.0
2021-02-12 12:00:00,107.18,107.26,107.1,107.26,11139.0,94.698,94.7687,94.6273,94.7687,11139.0
2021-02-12 12:10:00,107.24,107.3,107.22,107.26,10222.0,94.751,94.8041,94.7334,94.7687,10222.0
2021-02-12 12:20:00,107.27,107.31,107.03,107.03,12793.0,94.7776,94.8129,94.5655,94.5655,12793.0
2021-02-12 12:30:00,107.07,107.11,106.98,107.04,18743.0,94.6008,94.6362,94.5213,94.5743,18743.0
2021-02-12 12:40:00,107.06,107.1,106.92,107.06,7918.0,94.592,94.6273,94.4683,94.592,7918.0
2021-02-12 12:50:00,107.1,107.16,107.03,107.14,8969.0,94.6273,94.6804,94.5655,94.6627,8969.0
2021-02-12 13:00:00,107.15,107.22,107.09,107.18,10375.0,94.6715,94.7334,94.6185,94.698,10375.0
2021-02-12 13:10:00,107.21,107.28,107.13,107.15,15182.0,94.7245,94.7864,94.6539,94.6715,15182.0
2021-02-12 13:20:00,107.16,107.17,107.04,107.1,13549.0,94.6804,94.6892,94.5743,94.6273,13549.0
2021-02-12 13:30:00,107.07,107.23,107.01,107.11,17134.0,94.6008,94.7422,94.5478,94.6362,17134.0
2021-02-12 13:40:00,107.12,107.21,107.05,107.15,12950.0,94.645,94.7245,94.5832,94.6715,12950.0
2021-02-12 13:50:00,107.19,107.2,107.02,107.11,10823.0,94.7069,94.7157,94.5567,94.6362,10823.0
2021-02-12 14:00:00,107.11,107.11,106.93,107.0,9372.0,94.6362,94.6362,94.4771,94.539,9372.0
2021-02-12 14:10:00,107.0,107.06,106.97,107.03,11366.0,94.539,94.592,94.5125,94.5655,11366.0
2021-02-12 14:20:00,107.04,107.13,107.01,107.13,14662.0,94.5743,94.6539,94.5478,94.6539,14662.0
2021-02-12 14:30:00,107.12,107.12,106.92,106.97,11247.0,94.645,94.645,94.4683,94.5125,11247.0
2021-02-12 14:40:00,106.95,106.95,106.8,106.87,17169.0,94.4948,94.4948,94.3623,94.4241,17169.0
2021-02-12 14:50:00,106.86,107.0,106.84,106.91,25590.0,94.4153,94.539,94.3976,94.4595,25590.0
2021-02-12 15:00:00,106.92,106.96,106.84,106.96,15677.0,94.4683,94.5037,94.3976,94.5037,15677.0
2021-02-12 15:10:00,106.94,107.02,106.9,107.01,21419.0,94.486,94.5567,94.4506,94.5478,21419.0
2021-02-12 15:20:00,107.01,107.09,106.98,107.02,20772.0,94.5478,94.6185,94.5213,94.5567,20772.0
2021-02-12 15:30:00,107.02,107.42,106.98,107.42,41161.0,94.5567,94.9101,94.5213,94.9101,41161.0
2021-02-12 15:40:00,107.42,107.62,107.26,107.62,39870.0,94.9101,95.0868,94.7687,95.0868,39870.0
2021-02-12 15:50:00,107.57,107.77,107.55,107.68,127039.0,95.0426,95.2193,95.0249,95.1398,127039.0
2021-02-16 09:30:00,108.04,108.29,107.1,107.4,86353.0,95.4579,95.6788,94.6273,94.8924,86353.0
2021-02-16 09:40:00,107.33,107.51,107.19,107.36,17023.0,94.8306,94.9896,94.7069,94.8571,17023.0
2021-02-16 09:50:00,107.32,107.52,107.0,107.01,14301.0,94.8217,94.9984,94.539,94.5478,14301.0
2021-02-16 10:00:00,107.1,107.26,106.75,106.77,25720.0,94.6273,94.7687,94.3181,94.3358,25720.0
2021-02-16 10:10:00,106.75,106.92,106.63,106.82,15544.0,94.3181,94.4683,94.2121,94.38,15544.0
2021-02-16 10:20:00,106.78,106.81,106.54,106.62,34434.0,94.3446,94.3711,94.1326,94.2032,34434.0
2021-02-16 10:30:00,106.63,106.66,106.27,106.34,46385.0,94.2121,94.2386,93.894,93.9559,46385.0
2021-02-16 10:40:00,106.3,106.32,105.66,105.7,50723.0,93.9205,93.9382,93.355,93.3904,50723.0
2021-02-16 10:50:00,105.68,105.86,105.42,105.68,62500.0,93.3727,93.5318,93.143,93.3727,62500.0
2021-02-16 11:00:00,105.68,105.94,105.51,105.53,37880.0,93.3727,93.6024,93.2225,93.2402,37880.0
2021-02-16 11:10:00,105.57,105.75,105.52,105.62,16978.0,93.2755,93.4346,93.2314,93.3197,16978.0
2021-02-16 11:20:00,105.61,105.71,105.31,105.68,21432.0,93.3109,93.3992,93.0458,93.3727,21432.0
2021-02-16 11:30:00,105.69,105.92,105.59,105.75,23092.0,93.3816,93.5848,93.2932,93.4346,23092.0
2021-02-16 11:40:00,105.73,105.77,105.35,105.36,16487.0,93.4169,93.4522,93.0811,93.09,16487.0
2021-02-16 11:50:00,105.4,105.91,105.4,105.75,14964.0,93.1253,93.5759,93.1253,93.4346,14964.0
2021-02-16 12:00:00,105.73,105.77,105.62,105.65,8404.0,93.4169,93.4522,93.3197,93.3462,8404.0
2021-02-16 12:10:00,105.65,105.77,105.57,105.69,15436.0,93.3462,93.4522,93.2755,93.3816,15436.0
2021-02-16 12:20:00,105.82,105.82,105.55,105.58,19295.0,93.4964,93.4964,93.2579,93.2844,19295.0
2021-02-16 12:30:00,105.58,105.65,105.39,105.4,14737.0,93.2844,93.3462,93.1165,93.1253,14737.0
2021-02-16 12:40:00,105.42,105.48,105.24,105.38,30066.0,93.143,93.196,92.984,93.1077,30066.0
2021-02-16 12:50:00,105.36,105.37,105.1,105.15,15749.0,93.09,93.0988,92.8603,92.9044,15749.0
2021-02-16 13:00:00,105.15,105.51,105.15,105.35,17837.0,92.9044,93.2225,92.9044,93.0811,17837.0
2021-02-16 13:10:00,105.35,105.36,105.2,105.2,9884.0,93.0811,93.09,92.9486,92.9486,9884.0
2021-02-16 13:20:00,105.19,105.45,105.1,105.44,20670.0,92.9398,93.1695,92.8603,93.1607,20670.0
2021-02-16 13:30:00,105.42,105.64,105.4,105.43,28950.0,93.143,93.3374,93.1253,93.1518,28950.0
2021-02-16 13:40:00,105.44,105.75,105.44,105.72,18521.0,93.1607,93.4346,93.1607,93.4081,18521.0
2021-02-16 13:50:00,105.75,106.04,105.74,106.04,26195.0,93.4346,93.6908,93.4257,93.6908,26195.0
2021-02-16 14:00:00,106.06,106.19,105.94,105.98,23659.0,93.7085,93.8233,93.6024,93.6378,23659.0
2021-02-16 14:10:00,105.98,106.02,105.87,106.02,13715.0,93.6378,93.6731,93.5406,93.6731,13715.0
2021-02-16 14:20:00,106.04,106.08,105.97,106.08,17771.0,93.6908,93.7261,93.6289,93.7261,17771.0
2021-02-16 14:30:00,106.05,106.16,105.9,105.96,14618.0,93.6996,93.7968,93.5671,93.6201,14618.0
2021-02-16 14:40:00,105.95,106.06,105.87,105.98,28108.0,93.6113,93.7085,93.5406,93.6378,28108.0
2021-02-16 14:50:00,106.01,106.15,105.9,106.15,24879.0,93.6643,93.788,93.5671,93.788,24879.0
2021-02-16 15:00:00,106.15,106.37,106.1,106.26,42611.0,93.788,93.9824,93.7438,93.8852,42611.0
2021-02-16 15:10:00,106.23,106.23,105.95,106.01,30643.0,93.8587,93.8587,93.6113,93.6643,30643.0
2021-02-16 15:20:00,106.01,106.31,105.99,106.3,53340.0,93.6643,93.9293,93.6466,93.9205,53340.0
2021-02-16 15:30:00,106.29,106.43,106.13,106.26,48814.0,93.9117,94.0354,93.7703,93.8852,48814.0
2021-02-16 15:40:00,106.27,106.4,106.19,106.37,63422.0,93.894,94.0089,93.8233,93.9824,63422.0
2021-02-16 15:50:00,106.37,106.65,106.21,106.54,183975.0,93.9824,94.2298,93.841,94.1326,183975.0
2021-02-17 09:30:00,106.77,106.85,105.0,105.28,85145.0,94.3358,94.4065,92.7719,93.0193,85145.0
2021-02-17 09:40:00,105.17,105.51,104.9,105.38,44755.0,92.9221,93.2225,92.6836,93.1077,44755.0
2021-02-17 09:50:00,105.36,105.97,105.26,105.26,41005.0,93.09,93.6289,93.0016,93.0016,41005.0
2021-02-17 10:00:00,105.27,106.25,105.27,106.25,35077.0,93.0105,93.8763,93.0105,93.8763,35077.0
2021-02-17 10:10:00,106.26,106.49,106.14,106.43,30474.0,93.8852,94.0884,93.7791,94.0354,30474.0
2021-02-17 10:20:00,106.41,106.5,106.33,106.41,35712.0,94.0177,94.0972,93.947,94.0177,35712.0
2021-02-17 10:30:00,106.41,106.86,106.35,106.73,38877.0,94.0177,94.4153,93.9647,94.3004,38877.0
2021-02-17 10:40:00,106.69,106.96,106.4,106.64,21871.0,94.2651,94.5037,94.0089,94.2209,21871.0
2021-02-17 10:50:00,106.63,106.73,106.43,106.45,21009.0,94.2121,94.3004,94.0354,94.053,21009.0
2021-02-17 11:00:00,106.42,106.56,106.29,106.29,15668.0,94.0265,94.1502,93.9117,93.9117,15668.0
2021-02-17 11:10:00,106.25,106.38,106.13,106.38,14087.0,93.8763,93.9912,93.7703,93.9912,14087.0
2021-02-17 11:20:00,106.34,106.61,106.34,106.53,27125.0,93.9559,94.1944,93.9559,94.1237,27125.0
2021-02-17 11:30:00,106.49,106.5,106.32,106.39,25454.0,94.0884,94.0972,93.9382,94.0,25454.0
2021-02-17 11:40:00,106.4,106.68,106.26,106.37,25675.0,94.0089,94.2563,93.8852,93.9824,25675.0
2021-02-17 11:50:00,106.34,106.66,106.28,106.53,39835.0,93.9559,94.2386,93.9028,94.1237,39835.0
2021-02-17 12:00:00,106.5,106.52,106.19,106.23,15850.0,94.0972,94.1149,93.8233,93.8587,15850.0
2021-02-17 12:10:00,106.21,106.35,106.2,106.23,15143.0,93.841,93.9647,93.8322,93.8587,15143.0
2021-02-17 12:20:00,106.22,106.32,106.17,106.29,13320.0,93.8498,93.9382,93.8057,93.9117,13320.0
2021-02-17 12:30:00,106.29,106.35,106.16,106.22,14495.0,93.9117,93.9647,93.7968,93.8498,14495.0
2021-02-17 12:40:00,106.24,106.36,106.17,106.28,33668.0,93.8675,93.9735,93.8057,93.9028,33668.0
2021-02-17 12:50:00,106.26,106.29,106.14,106.23,10638.0,93.8852,93.9117,93.7791,93.8587,10638.0
2021-02-17 13:00:00,106.24,106.31,106.22,106.26,10192.0,93.8675,93.9293,93.8498,93.8852,10192.0
2021-02-17 13:10:00,106.22,106.29,106.18,106.29,14225.0,93.8498,93.9117,93.8145,93.9117,14225.0
2021-02-17 13:20:00,106.3,106.32,106.09,106.14,15081.0,93.9205,93.9382,93.735,93.7791,15081.0
2021-02-17 13:30:00,106.17,106.21,105.91,106.01,46789.0,93.8057,93.841,93.5759,93.6643,46789.0
2021-02-17 13:40:00,106.0,106.02,105.61,105.64,13079.0,93.6555,93.6731,93.3109,93.3374,13079.0
2021-02-17 13:50:00,105.64,105.87,105.63,105.77,16472.0,93.3374,93.5406,93.3285,93.4522,16472.0
2021-02-17 14:00:00,105.81,106.08,105.79,106.08,14377.0,93.4876,93.7261,93.4699,93.7261,14377.0
2021-02-17 14:10:00,106.08,106.2,105.92,106.01,43940.0,93.7261,93.8322,93.5848,93.6643,43940.0
2021-02-17 14:20:00,106.0,106.04,105.58,105.66,11516.0,93.6555,93.6908,93.2844,93.355,11516.0
2021-02-17 14:30:00,105.69,105.77,105.57,105.62,15836.0,93.3816,93.4522,93.2755,93.3197,15836.0
2021-02-17 14:40:00,105.64,105.73,105.57,105.65,16953.0,93.3374,93.4169,93.2755,93.3462,16953.0
2021-02-17 14:50:00,105.67,105.88,105.65,105.84,21569.0,93.3639,93.5494,93.3462,93.5141,21569.0
2021-02-17 15:00:00,105.84,105.94,105.82,105.92,22156.0,93.5141,93.6024,93.4964,93.5848,22156.0
2021-02-17 15:10:00,105.93,105.99,105.87,105.98,31198.0,93.5936,93.6466,93.5406,93.6378,31198.0
2021-02-17 15:20:00,106.0,106.1,105.75,105.76,16981.0,93.6555,93.7438,93.4346,93.4434,16981.0
2021-02-17 15:30:00,105.73,105.97,105.73,105.87,36256.0,93.4169,93.6289,93.4169,93.5406,36256.0
2021-02-17 15:40:00,105.86,105.93,105.75,105.82,43862.0,93.5318,93.5936,93.4346,93.4964,43862.0
2021-02-17 15:50:00,105.83,106.17,105.79,105.83,129990.0,93.5052,93.8057,93.4699,93.5052,129990.0
2021-02-18 09:30:00,105.82,105.83,105.23,105.56,54014.0,93.4964,93.5052,92.9751,93.2667,54014.0
2021-02-18 09:40:00,105.63,105.84,105.44,105.61,18073.0,93.3285,93.5141,93.1607,93.3109,18073.0
2021-02-18 09:50:00,105.54,105.54,105.21,105.48,13316.0,93.249,93.249,92.9575,93.196,13316.0
2021-02-18 10:00:00,105.48,105.5,104.92,105.08,46025.0,93.196,93.2137,92.7012,92.8426,46025.0
2021-02-18 10:10:00,105.04,105.29,105.03,105.26,27649.0,92.8073,93.0281,92.7984,93.0016,27649.0
2021-02-18 10:20:00,105.31,105.86,105.18,105.84,47132.0,93.0458,93.5318,92.9309,93.5141,47132.0
2021-02-18 10:30:00,105.86,106.01,105.74,105.97,9284.0,93.5318,93.6643,93.4257,93.6289,9284.0
2021-02-18 10:40:00,105.93,106.0,105.7,105.73,11564.0,93.5936,93.6555,93.3904,93.4169,11564.0
2021-02-18 10:50:00,105.67,105.81,105.46,105.47,18770.0,93.3639,93.4876,93.1783,93.1872,18770.0
2021-02-18 11:00:00,105.45,105.53,105.33,105.42,20088.0,93.1695,93.2402,93.0635,93.143,20088.0
2021-02-18 11:10:00,105.49,105.85,105.46,105.73,32541.0,93.2048,93.5229,93.1783,93.4169,32541.0
2021-02-18 11:20:00,105.72,105.72,105.44,105.44,9619.0,93.4081,93.4081,93.1607,93.1607,9619.0
2021-02-18 11:30:00,105.4,105.4,105.19,105.31,38886.0,93.1253,93.1253,92.9398,93.0458,38886.0
2021-02-18 11:40:00,105.31,105.52,105.21,105.51,55547.0,93.0458,93.2314,92.9575,93.2225,55547.0
2021-02-18 11:50:00,105.5,105.58,105.13,105.18,23563.0,93.2137,93.2844,92.8868,92.9309,23563.0
2021-02-18 12:00:00,105.11,105.28,105.06,105.26,10158.0,92.8691,93.0193,92.8249,93.0016,10158.0
2021-02-18 12:10:00,105.25,105.5,105.21,105.5,12265.0,92.9928,93.2137,92.9575,93.2137,12265.0
2021-02-18 12:20:00,105.5,105.54,105.37,105.4,10899.0,93.2137,93.249,93.0988,93.1253,10899.0
2021-02-18 12:30:00,105.38,105.44,105.31,105.34,7120.0,93.1077,93.1607,93.0458,93.0723,7120.0
2021-02-18 12:40:00,105.37,105.44,105.37,105.39,9990.0,93.0988,93.1607,93.0988,93.1165,9990.0
2021-02-18 12:50:00,105.41,105.43,105.26,105.37,14439.0,93.1342,93.1518,93.0016,93.0988,14439.0
2021-02-18 13:00:00,105.4,105.4,105.25,105.35,5540.0,93.1253,93.1253,92.9928,93.0811,5540.0
2021-02-18 13:10:00,105.35,105.49,105.28,105.43,12903.0,93.0811,93.2048,93.0193,93.1518,12903.0
2021-02-18 13:20:00,105.44,105.57,105.39,105.48,16687.0,93.1607,93.2755,93.1165,93.196,16687.0
2021-02-18 13:30:00,105.49,105.49,105.11,105.18,20822.0,93.2048,93.2048,92.8691,92.9309,20822.0
2021-02-18 13:40:00,105.17,105.19,105.08,105.11,11777.0,92.9221,92.9398,92.8426,92.8691,11777.0
2021-02-18 13:50:00,105.11,105.33,105.08,105.27,48403.0,92.8691,93.0635,92.8426,93.0105,48403.0
2021-02-18 14:00:00,105.27,105.43,105.23,105.3,29286.0,93.0105,93.1518,92.9751,93.037,29286.0
2021-02-18 14:10:00,105.3,105.3,105.03,105.03,12682.0,93.037,93.037,92.7984,92.7984,12682.0
2021-02-18 14:20:00,105.04,105.22,104.95,105.2,14057.0,92.8073,92.9663,92.7277,92.9486,14057.0
2021-02-18 14:30:00,105.22,105.32,105.19,105.19,13007.0,92.9663,93.0546,92.9398,92.9398,13007.0
2021-02-18 14:40:00,105.18,105.25,105.03,105.03,16051.0,92.9309,92.9928,92.7984,92.7984,16051.0
2021-02-18 14:50:00,105.03,105.16,105.03,105.15,19741.0,92.7984,92.9133,92.7984,92.9044,19741.0
2021-02-18 15:00:00,105.15,105.35,105.12,105.32,15725.0,92.9044,93.0811,92.8779,93.0546,15725.0
2021-02-18 15:10:00,105.33,105.36,105.28,105.33,17369.0,93.0635,93.09,93.0193,93.0635,17369.0
2021-02-18 15:20:00,105.33,105.42,105.33,105.39,39883.0,93.0635,93.143,93.0635,93.1165,39883.0
2021-02-18 15:30:00,105.4,105.43,105.3,105.4,23470.0,93.1253,93.1518,93.037,93.1253,23470.0
2021-02-18 15:40:00,105.39,105.71,105.34,105.7,54869.0,93.1165,93.3992,93.0723,93.3904,54869.0
2021-02-18 15:50:00,105.72,105.85,105.56,105.78,215407.0,93.4081,93.5229,93.2667,93.4611,215407.0
2021-02-19 09:30:00,106.28,106.37,105.79,105.96,145677.0,93.9028,93.9824,93.4699,93.6201,145677.0
2021-02-19 09:40:00,105.97,106.14,105.62,105.96,29536.0,93.6289,93.7791,93.3197,93.6201,29536.0
2021-02-19 09:50:00,105.92,106.2,105.9,106.06,13610.0,93.5848,93.8322,93.5671,93.7085,13610.0
2021-02-19 10:00:00,106.08,106.28,106.07,106.22,18935.0,93.7261,93.9028,93.7173,93.8498,18935.0
2021-02-19 10:10:00,106.22,106.22,105.96,106.04,30738.0,93.8498,93.8498,93.6201,93.6908,30738.0
2021-02-19 10:20:00,106.04,106.23,105.96,106.2,16302.0,93.6908,93.8587,93.6201,93.8322,16302.0
2021-02-19 10:30:00,106.24,106.58,106.22,106.54,18464.0,93.8675,94.1679,93.8498,94.1326,18464.0
2021-02-19 10:40:00,106.55,106.58,106.42,106.44,21140.0,94.1414,94.1679,94.0265,94.0442,21140.0
2021-02-19 10:50:00,106.44,106.45,106.23,106.41,14375.0,94.0442,94.053,93.8587,94.0177,14375.0
2021-02-19 11:00:00,106.41,106.42,106.27,106.37,20325.0,94.0177,94.0265,93.894,93.9824,20325.0
2021-02-19 11:10:00,106.34,106.38,106.22,106.34,14843.0,93.9559,93.9912,93.8498,93.9559,14843.0
2021-02-19 11:20:00,106.31,106.36,106.0,106.03,18758.0,93.9293,93.9735,93.6555,93.682,18758.0
2021-02-19 11:30:00,106.03,106.23,106.03,106.19,13380.0,93.682,93.8587,93.682,93.8233,13380.0
2021-02-19 11:40:00,106.19,106.29,106.17,106.23,13096.0,93.8233,93.9117,93.8057,93.8587,13096.0
2021-02-19 11:50:00,106.24,106.37,106.23,106.33,9028.0,93.8675,93.9824,93.8587,93.947,9028.0
2021-02-19 12:00:00,106.3,106.3,106.17,106.2,14930.0,93.9205,93.9205,93.8057,93.8322,14930.0
2021-02-19 12:10:00,106.2,106.23,105.92,105.96,15125.0,93.8322,93.8587,93.5848,93.6201,15125.0
2021-02-19 12:20:00,105.93,105.98,105.75,105.96,20412.0,93.5936,93.6378,93.4346,93.6201,20412.0
2021-02-19 12:30:00,105.91,106.15,105.89,106.07,22854.0,93.5759,93.788,93.5583,93.7173,22854.0
2021-02-19 12:40:00,106.09,106.36,106.01,106.26,17009.0,93.735,93.9735,93.6643,93.8852,17009.0
2021-02-19 12:50:00,106.26,106.28,106.19,106.26,7118.0,93.8852,93.9028,93.8233,93.8852,7118.0
2021-02-19 13:00:00,106.26,106.4,106.23,106.28,16490.0,93.8852,94.0089,93.8587,93.9028,16490.0
2021-02-19 13:10:00,106.28,106.34,106.09,106.12,9265.0,93.9028,93.9559,93.735,93.7615,9265.0
2021-02-19 13:20:00,106.09,106.12,106.01,106.02,9997.0,93.735,93.7615,93.6643,93.6731,9997.0
2021-02-19 13:30:00,106.0,106.11,105.94,106.11,16642.0,93.6555,93.7526,93.6024,93.7526,16642.0
2021-02-19 13:40:00,106.12,106.16,106.01,106.03,18658.0,93.7615,93.7968,93.6643,93.682,18658.0
2021-02-19 13:50:00,106.0,106.03,105.93,105.98,15049.0,93.6555,93.682,93.5936,93.6378,15049.0
2021-02-19 14:00:00,105.98,106.04,105.95,105.97,15268.0,93.6378,93.6908,93.6113,93.6289,15268.0
2021-02-19 14:10:00,105.98,106.01,105.87,105.97,32662.0,93.6378,93.6643,93.5406,93.6289,32662.0
2021-02-19 14:20:00,105.97,105.98,105.82,105.84,70050.0,93.6289,93.6378,93.4964,93.5141,70050.0
2021-02-19 14:30:00,105.87,105.98,105.8,105.95,24767.0,93.5406,93.6378,93.4787,93.6113,24767.0
2021-02-19 14:40:00,105.93,105.99,105.81,105.81,17612.0,93.5936,93.6466,93.4876,93.4876,17612.0
2021-02-19 14:50:00,105.85,106.0,105.81,105.94,29165.0,93.5229,93.6555,93.4876,93.6024,29165.0
2021-02-19 15:00:00,105.95,105.95,105.59,105.67,16872.0,93.6113,93.6113,93.2932,93.3639,16872.0
2021-02-19 15:10:00,105.69,105.85,105.61,105.63,23016.0,93.3816,93.5229,93.3109,93.3285,23016.0
2021-02-19 15:20:00,105.66,105.71,105.6,105.68,19147.0,93.355,93.3992,93.302,93.3727,19147.0
2021-02-19 15:30:00,105.69,105.73,105.4,105.43,57843.0,93.3816,93.4169,93.1253,93.1518,57843.0
2021-02-19 15:40:00,105.44,105.59,105.33,105.41,49866.0,93.1607,93.2932,93.0635,93.1342,49866.0
2021-02-19 15:50:00,105.42,105.46,105.18,105.26,114230.0,93.143,93.1783,92.9309,93.0016,114230.0
2021-02-22 09:30:00,104.5,104.98,103.5,104.68,92091.0,92.3301,92.7542,91.4466,92.4892,92091.0
2021-02-22 09:40:00,104.69,104.69,104.26,104.31,28489.0,92.498,92.498,92.1181,92.1623,28489.0
2021-02-22 09:50:00,104.24,104.46,104.13,104.25,14931.0,92.1004,92.2948,92.0032,92.1093,14931.0
2021-02-22 10:00:00,104.22,104.26,104.05,104.15,13825.0,92.0827,92.1181,91.9325,92.0209,13825.0
2021-02-22 10:10:00,104.12,104.23,104.01,104.14,20067.0,91.9944,92.0916,91.8972,92.0121,20067.0
2021-02-22 10:20:00,104.11,104.32,103.92,104.25,13972.0,91.9856,92.1711,91.8177,92.1093,13972.0
2021-02-22 10:30:00,104.24,104.54,104.24,104.54,8706.0,92.1004,92.3655,92.1004,92.3655,8706.0
2021-02-22 10:40:00,104.68,104.68,104.48,104.61,10227.0,92.4892,92.4892,92.3125,92.4273,10227.0
2021-02-22 10:50:00,104.59,104.88,104.53,104.83,29770.0,92.4097,92.6659,92.3566,92.6217,29770.0
2021-02-22 11:00:00,104.79,104.86,104.64,104.71,26649.0,92.5864,92.6482,92.4538,92.5157,26649.0
2021-02-22 11:10:00,104.71,104.72,104.45,104.48,26371.0,92.5157,92.5245,92.286,92.3125,26371.0
2021-02-22 11:20:00,104.45,104.56,104.16,104.27,13033.0,92.286,92.3832,92.0297,92.1269,13033.0
2021-02-22 11:30:00,104.29,104.35,104.13,104.26,9791.0,92.1446,92.1976,92.0032,92.1181,9791.0
2021-02-22 11:40:00,104.26,104.44,104.2,104.2,12784.0,92.1181,92.2771,92.0651,92.0651,12784.0
2021-02-22 11:50:00,104.24,104.27,104.02,104.04,15919.0,92.1004,92.1269,91.906,91.9237,15919.0
2021-02-22 12:00:00,104.04,104.04,103.85,104.03,23273.0,91.9237,91.9237,91.7558,91.9149,23273.0
2021-02-22 12:10:00,104.04,104.07,103.88,103.96,25524.0,91.9237,91.9502,91.7823,91.853,25524.0
2021-02-22 12:20:00,103.96,104.16,103.91,104.11,21112.0,91.853,92.0297,91.8088,91.9856,21112.0
2021-02-22 12:30:00,104.09,104.6,104.03,104.53,15241.0,91.9679,92.4185,91.9149,92.3566,15241.0
2021-02-22 12:40:00,104.56,104.69,104.5,104.65,11080.0,92.3832,92.498,92.3301,92.4627,11080.0
2021-02-22 12:50:00,104.63,104.64,104.49,104.54,11384.0,92.445,92.4538,92.3213,92.3655,11384.0
2021-02-22 13:00:00,104.52,104.68,104.38,104.65,13228.0,92.3478,92.4892,92.2241,92.4627,13228.0
2021-02-22 13:10:00,104.65,104.73,104.47,104.58,14496.0,92.4627,92.5334,92.3036,92.4008,14496.0
2021-02-22 13:20:00,104.61,104.62,104.5,104.57,18748.0,92.4273,92.4362,92.3301,92.392,18748.0
2021-02-22 13:30:00,104.61,104.77,104.55,104.57,17234.0,92.4273,92.5687,92.3743,92.392,17234.0
2021-02-22 13:40:00,104.56,104.63,104.53,104.57,15708.0,92.3832,92.445,92.3566,92.392,15708.0
2021-02-22 13:50:00,104.58,104.68,104.57,104.64,12008.0,92.4008,92.4892,92.392,92.4538,12008.0
2021-02-22 14:00:00,104.64,104.66,104.5,104.5,23122.0,92.4538,92.4715,92.3301,92.3301,23122.0
2021-02-22 14:10:00,104.5,104.62,104.38,104.54,24929.0,92.3301,92.4362,92.2241,92.3655,24929.0
2021-02-22 14:20:00,104.52,104.74,104.49,104.72,22037.0,92.3478,92.5422,92.3213,92.5245,22037.0
2021-02-22 14:30:00,104.69,104.83,104.67,104.83,28348.0,92.498,92.6217,92.4803,92.6217,28348.0
2021-02-22 14:40:00,104.8,105.03,104.79,104.95,31762.0,92.5952,92.7984,92.5864,92.7277,31762.0
2021-02-22 14:50:00,104.97,105.0,104.84,104.92,33269.0,92.7454,92.7719,92.6305,92.7012,33269.0
2021-02-22 15:00:00,104.89,104.9,104.67,104.79,34472.0,92.6747,92.6836,92.4803,92.5864,34472.0
2021-02-22 15:10:00,104.82,104.87,104.74,104.75,28969.0,92.6129,92.657,92.5422,92.551,28969.0
2021-02-22 15:20:00,104.77,104.89,104.74,104.88,26209.0,92.5687,92.6747,92.5422,92.6659,26209.0
2021-02-22 15:30:00,104.86,105.1,104.82,105.0,44934.0,92.6482,92.8603,92.6129,92.7719,44934.0
2021-02-22 15:40:00,105.03,105.03,104.84,104.89,52530.0,92.7984,92.7984,92.6305,92.6747,52530.0
2021-02-22 15:50:00,104.87,104.91,104.67,104.77,110415.0,92.657,92.6924,92.4803,92.5687,110415.0
2021-02-23 09:30:00,105.61,105.78,104.96,105.0,76258.0,93.3109,93.4611,92.7366,92.7719,76258.0
2021-02-23 09:40:00,104.92,105.87,104.73,105.62,40362.0,92.7012,93.5406,92.5334,93.3197,40362.0
2021-02-23 09:50:00,105.5,105.64,104.76,105.15,66904.0,93.2137,93.3374,92.5599,92.9044,66904.0
2021-02-23 10:00:00,105.09,105.1,104.56,104.57,21720.0,92.8514,92.8603,92.3832,92.392,21720.0
2021-02-23 10:10:00,104.63,104.86,104.32,104.53,24774.0,92.445,92.6482,92.1711,92.3566,24774.0
2021-02-23 10:20:00,104.53,104.71,104.25,104.7,23309.0,92.3566,92.5157,92.1093,92.5068,23309.0
2021-02-23 10:30:00,104.73,104.75,104.4,104.44,29537.0,92.5334,92.551,92.2418,92.2771,29537.0
2021-02-23 10:40:00,104.41,104.74,104.38,104.67,18008.0,92.2506,92.5422,92.2241,92.4803,18008.0
2021-02-23 10:50:00,104.66,104.86,104.62,104.68,63043.0,92.4715,92.6482,92.4362,92.4892,63043.0
2021-02-23 11:00:00,104.66,104.82,104.61,104.7,56198.0,92.4715,92.6129,92.4273,92.5068,56198.0
2021-02-23 11:10:00,104.7,104.82,104.68,104.8,53077.0,92.5068,92.6129,92.4892,92.5952,53077.0
2021-02-23 11:20:00,104.77,105.0,104.68,104.75,31246.0,92.5687,92.7719,92.4892,92.551,31246.0
2021-02-23 11:30:00,104.73,104.79,104.54,104.63,16250.0,92.5334,92.5864,92.3655,92.445,16250.0
2021-02-23 11:40:00,104.68,104.72,104.5,104.63,35067.0,92.4892,92.5245,92.3301,92.445,35067.0
2021-02-23 11:50:00,104.65,104.65,104.26,104.29,23099.0,92.4627,92.4627,92.1181,92.1446,23099.0
2021-02-23 12:00:00,104.27,104.28,104.1,104.22,15157.0,92.1269,92.1358,91.9767,92.0827,15157.0
2021-02-23 12:10:00,104.19,104.39,104.19,104.3,23293.0,92.0562,92.2329,92.0562,92.1534,23293.0
2021-02-23 12:20:00,104.3,104.3,104.04,104.26,23043.0,92.1534,92.1534,91.9237,92.1181,23043.0
2021-02-23 12:30:00,104.27,104.39,104.13,104.26,36275.0,92.1269,92.2329,92.0032,92.1181,36275.0
2021-02-23 12:40:00,104.27,104.37,104.15,104.37,23025.0,92.1269,92.2153,92.0209,92.2153,23025.0
2021-02-23 12:50:00,104.38,104.46,104.16,104.22,19066.0,92.2241,92.2948,92.0297,92.0827,19066.0
2021-02-23 13:00:00,104.19,104.47,104.15,104.41,19392.0,92.0562,92.3036,92.0209,92.2506,19392.0
2021-02-23 13:10:00,104.48,104.61,104.38,104.55,17615.0,92.3125,92.4273,92.2241,92.3743,17615.0
2021-02-23 13:20:00,104.56,104.73,104.47,104.56,17739.0,92.3832,92.5334,92.3036,92.3832,17739.0
2021-02-23 13:30:00,104.58,104.61,104.43,104.56,33102.0,92.4008,92.4273,92.2683,92.3832,33102.0
2021-02-23 13:40:00,104.56,104.57,104.42,104.48,17900.0,92.3832,92.392,92.2595,92.3125,17900.0
2021-02-23 13:50:00,104.47,104.63,104.44,104.58,14439.0,92.3036,92.445,92.2771,92.4008,14439.0
2021-02-23 14:00:00,104.54,104.55,104.39,104.48,14441.0,92.3655,92.3743,92.2329,92.3125,14441.0
2021-02-23 14:10:00,104.51,104.56,104.43,104.45,50732.0,92.339,92.3832,92.2683,92.286,50732.0
2021-02-23 14:20:00,104.48,104.58,104.44,104.49,24763.0,92.3125,92.4008,92.2771,92.3213,24763.0
2021-02-23 14:30:00,104.49,104.52,104.22,104.23,15652.0,92.3213,92.3478,92.0827,92.0916,15652.0
2021-02-23 14:40:00,104.26,104.53,104.2,104.5,24618.0,92.1181,92.3566,92.0651,92.3301,24618.0
2021-02-23 14:50:00,104.47,104.78,104.42,104.78,26027.0,92.3036,92.5775,92.2595,92.5775,26027.0
2021-02-23 15:00:00,104.74,104.78,104.65,104.66,21971.0,92.5422,92.5775,92.4627,92.4715,21971.0
2021-02-23 15:10:00,104.68,104.89,104.45,104.77,29686.0,92.4892,92.6747,92.286,92.5687,29686.0
2021-02-23 15:20:00,104.77,104.85,104.66,104.82,35370.0,92.5687,92.6394,92.4715,92.6129,35370.0
2021-02-23 15:30:00,104.81,104.97,104.71,104.77,45071.0,92.604,92.7454,92.5157,92.5687,45071.0
2021-02-23 15:40:00,104.8,104.91,104.68,104.69,40468.0,92.5952,92.6924,92.4892,92.498,40468.0
2021-02-23 15:50:00,104.75,104.82,104.52,104.54,140768.0,92.551,92.6129,92.3478,92.3655,140768.0
2021-02-24 09:30:00,104.49,104.52,103.88,103.95,64920.0,92.3213,92.3478,91.7823,91.8442,64920.0
2021-02-24 09:40:00,103.93,103.97,103.12,103.32,106250.0,91.8265,91.8619,91.1109,91.2876,106250.0
2021-02-24 09:50:00,103.33,103.44,103.12,103.15,126712.0,91.2964,91.3936,91.1109,91.1374,126712.0
2021-02-24 10:00:00,103.15,103.86,103.09,103.28,92319.0,91.1374,91.7647,91.0843,91.2522,92319.0
2021-02-24 10:10:00,103.32,103.57,103.11,103.33,10922.0,91.2876,91.5084,91.102,91.2964,10922.0
2021-02-24 10:20:00,103.33,103.48,103.23,103.26,17971.0,91.2964,91.4289,91.208,91.2345,17971.0
2021-02-24 10:30:00,103.28,103.53,103.19,103.31,22694.0,91.2522,91.4731,91.1727,91.2787,22694.0
2021-02-24 10:40:00,103.31,103.66,103.31,103.62,22692.0,91.2787,91.588,91.2787,91.5526,22692.0
2021-02-24 10:50:00,103.59,103.59,103.33,103.5,17711.0,91.5261,91.5261,91.2964,91.4466,17711.0
2021-02-24 11:00:00,103.52,103.59,103.43,103.46,28751.0,91.4643,91.5261,91.3847,91.4113,28751.0
2021-02-24 11:10:00,103.47,103.51,103.28,103.3,40296.0,91.4201,91.4554,91.2522,91.2699,40296.0
2021-02-24 11:20:00,103.34,103.5,103.29,103.41,88150.0,91.3052,91.4466,91.2611,91.3671,88150.0
2021-02-24 11:30:00,103.42,103.45,103.04,103.06,20606.0,91.3759,91.4024,91.0402,91.0578,20606.0
2021-02-24 11:40:00,103.07,103.24,103.02,103.06,47316.0,91.0667,91.2169,91.0225,91.0578,47316.0
2021-02-24 11:50:00,103.06,103.31,103.04,103.19,23041.0,91.0578,91.2787,91.0402,91.1727,23041.0
2021-02-24 12:00:00,103.17,103.32,103.06,103.13,76066.0,91.155,91.2876,91.0578,91.1197,76066.0
2021-02-24 12:10:00,103.11,103.25,103.08,103.19,47084.0,91.102,91.2257,91.0755,91.1727,47084.0
2021-02-24 12:20:00,103.17,103.21,102.95,103.09,34566.0,91.155,91.1904,90.9606,91.0843,34566.0
2021-02-24 12:30:00,103.08,103.24,103.07,103.14,23313.0,91.0755,91.2169,91.0667,91.1285,23313.0
2021-02-24 12:40:00,103.19,103.23,103.04,103.12,13347.0,91.1727,91.208,91.0402,91.1109,13347.0
2021-02-24 12:50:00,103.11,103.15,102.97,103.01,26299.0,91.102,91.1374,90.9783,91.0137,26299.0
2021-02-24 13:00:00,103.03,103.22,103.01,103.12,21395.0,91.0313,91.1992,91.0137,91.1109,21395.0
2021-02-24 13:10:00,103.12,103.29,103.12,103.18,44676.0,91.1109,91.2611,91.1109,91.1639,44676.0
2021-02-24 13:20:00,103.16,103.41,103.1,103.26,65864.0,91.1462,91.3671,91.0932,91.2345,65864.0
2021-02-24 13:30:00,103.27,103.37,103.19,103.2,101432.0,91.2434,91.3317,91.1727,91.1815,101432.0
2021-02-24 13:40:00,103.22,103.23,102.99,103.01,29657.0,91.1992,91.208,90.996,91.0137,29657.0
2021-02-24 13:50:00,103.02,103.2,102.98,103.15,19994.0,91.0225,91.1815,90.9872,91.1374,19994.0
2021-02-24 14:00:00,103.2,103.22,103.06,103.12,21378.0,91.1815,91.1992,91.0578,91.1109,21378.0
2021-02-24 14:10:00,103.13,103.14,103.02,103.11,18351.0,91.1197,91.1285,91.0225,91.102,18351.0
2021-02-24 14:20:00,103.11,103.13,103.03,103.07,21985.0,91.102,91.1197,91.0313,91.0667,21985.0
2021-02-24 14:30:00,103.08,103.24,103.05,103.2,19393.0,91.0755,91.2169,91.049,91.1815,19393.0
2021-02-24 14:40:00,103.19,103.36,103.19,103.28,39871.0,91.1727,91.3229,91.1727,91.2522,39871.0
2021-02-24 14:50:00,103.29,103.34,103.26,103.3,30265.0,91.2611,91.3052,91.2345,91.2699,30265.0
2021-02-24 15:00:00,103.28,103.32,103.18,103.29,26576.0,91.2522,91.2876,91.1639,91.2611,26576.0
2021-02-24 15:10:00,103.29,103.32,103.2,103.22,46045.0,91.2611,91.2876,91.1815,91.1992,46045.0
2021-02-24 15:20:00,103.2,103.29,103.18,103.28,28309.0,91.1815,91.2611,91.1639,91.2522,28309.0
2021-02-24 15:30:00,103.27,103.33,103.21,103.29,57847.0,91.2434,91.2964,91.1904,91.2611,57847.0
2021-02-24 15:40:00,103.3,103.36,103.21,103.24,113340.0,91.2699,91.3229,91.1904,91.2169,113340.0
2021-02-24 15:50:00,103.25,103.35,103.2,103.22,181108.0,91.2257,91.3141,91.1815,91.1992,181108.0
2021-02-25 09:30:00,103.09,103.45,102.62,102.65,85117.0,91.0843,91.4024,90.6691,90.6956,85117.0
2021-02-25 09:40:00,102.61,102.96,102.47,102.71,83759.0,90.6602,90.9695,90.5365,90.7486,83759.0
2021-02-25 09:50:00,102.71,103.11,102.65,102.71,96680.0,90.7486,91.102,90.6956,90.7486,96680.0
2021-02-25 10:00:00,102.7,102.93,102.53,102.75,89872.0,90.7398,90.943,90.5896,90.7839,89872.0
2021-02-25 10:10:00,102.78,102.95,102.62,102.8,75251.0,90.8104,90.9606,90.6691,90.8281,75251.0
2021-02-25 10:20:00,102.81,102.89,102.42,102.53,53512.0,90.837,90.9076,90.4924,90.5896,53512.0
2021-02-25 10:30:00,102.51,102.75,102.34,102.41,68473.0,90.5719,90.7839,90.4217,90.4835,68473.0
2021-02-25 10:40:00,102.42,102.85,102.36,102.8,62261.0,90.4924,90.8723,90.4394,90.8281,62261.0
2021-02-25 10:50:00,102.81,102.86,102.56,102.71,77969.0,90.837,90.8811,90.6161,90.7486,77969.0
2021-02-25 11:00:00,102.71,102.92,102.64,102.77,77990.0,90.7486,90.9341,90.6868,90.8016,77990.0
2021-02-25 11:10:00,102.77,103.28,102.68,103.16,113617.0,90.8016,91.2522,90.7221,91.1462,113617.0
2021-02-25 11:20:00,103.16,103.18,102.72,102.8,84329.0,91.1462,91.1639,90.7574,90.8281,84329.0
2021-02-25 11:30:00,102.76,102.86,102.69,102.74,28782.0,90.7928,90.8811,90.7309,90.7751,28782.0
2021-02-25 11:40:00,102.76,102.93,102.7,102.9,33626.0,90.7928,90.943,90.7398,90.9165,33626.0
2021-02-25 11:50:00,102.88,102.94,102.6,102.68,53619.0,90.8988,90.9518,90.6514,90.7221,53619.0
2021-02-25 12:00:00,102.68,102.73,102.46,102.53,37403.0,90.7221,90.7663,90.5277,90.5896,37403.0
2021-02-25 12:10:00,102.52,102.72,102.41,102.48,39555.0,90.5807,90.7574,90.4835,90.5454,39555.0
2021-02-25 12:20:00,102.49,102.63,102.35,102.35,36280.0,90.5542,90.6779,90.4305,90.4305,36280.0
2021-02-25 12:30:00,102.34,102.34,102.05,102.29,49361.0,90.4217,90.4217,90.1655,90.3775,49361.0
2021-02-25 12:40:00,102.3,102.3,101.83,101.94,59848.0,90.3863,90.3863,89.9711,90.0683,59848.0
2021-02-25 12:50:00,101.91,101.91,101.33,101.37,33459.0,90.0418,90.0418,89.5293,89.5647,33459.0
2021-02-25 13:00:00,101.33,101.42,100.8,101.16,47822.0,89.5293,89.6088,89.061,89.3791,47822.0
2021-02-25 13:10:00,101.14,101.22,100.99,101.16,77786.0,89.3614,89.4321,89.2289,89.3791,77786.0
2021-02-25 13:20:00,101.23,101.6,101.15,101.58,30653.0,89.441,89.7679,89.3703,89.7502,30653.0
2021-02-25 13:30:00,101.53,101.61,101.23,101.34,31034.0,89.706,89.7767,89.441,89.5381,31034.0
2021-02-25 13:40:00,101.35,101.57,101.35,101.51,27268.0,89.547,89.7414,89.547,89.6883,27268.0
2021-02-25 13:50:00,101.52,101.56,101.19,101.25,29965.0,89.6972,89.7325,89.4056,89.4586,29965.0
2021-02-25 14:00:00,101.24,101.61,101.13,101.57,22980.0,89.4498,89.7767,89.3526,89.7414,22980.0
2021-02-25 14:10:00,101.57,101.81,101.57,101.79,26096.0,89.7414,89.9534,89.7414,89.9357,26096.0
2021-02-25 14:20:00,101.79,101.95,101.74,101.9,43043.0,89.9357,90.0771,89.8916,90.0329,43043.0
2021-02-25 14:30:00,101.88,101.88,101.61,101.66,49696.0,90.0153,90.0153,89.7767,89.8209,49696.0
2021-02-25 14:40:00,101.63,101.83,101.51,101.53,25536.0,89.7944,89.9711,89.6883,89.706,25536.0
2021-02-25 14:50:00,101.54,101.69,101.48,101.49,32167.0,89.7149,89.8474,89.6618,89.6707,32167.0
2021-02-25 15:00:00,101.47,101.6,101.25,101.3,36877.0,89.653,89.7679,89.4586,89.5028,36877.0
2021-02-25 15:10:00,101.29,101.56,101.29,101.4,59706.0,89.494,89.7325,89.494,89.5912,59706.0
2021-02-25 15:20:00,101.42,101.46,101.17,101.25,47105.0,89.6088,89.6442,89.3879,89.4586,47105.0
2021-02-25 15:30:00,101.23,101.25,100.77,101.04,73389.0,89.441,89.4586,89.0345,89.2731,73389.0
2021-02-25 15:40:00,101.02,101.45,100.9,101.42,103536.0,89.2554,89.6353,89.1494,89.6088,103536.0
2021-02-25 15:50:00,101.43,101.79,101.32,101.36,290509.0,89.6177,89.9357,89.5205,89.5558,290509.0
2021-02-26 09:30:00,101.92,101.93,100.37,100.65,134260.0,90.0506,90.0594,88.6811,88.9285,134260.0
2021-02-26 09:40:00,100.64,100.97,100.44,100.93,159489.0,88.9197,89.2112,88.743,89.1759,159489.0
2021-02-26 09:50:00,100.91,101.17,100.73,100.88,95670.0,89.1582,89.3879,88.9992,89.1317,95670.0
2021-02-26 10:00:00,100.86,101.54,100.82,101.49,76739.0,89.114,89.7149,89.0787,89.6707,76739.0
2021-02-26 10:10:00,101.48,102.12,101.44,101.97,105847.0,89.6618,90.2273,89.6265,90.0948,105847.0
2021-02-26 10:20:00,101.95,101.95,100.96,101.03,52050.0,90.0771,90.0771,89.2024,89.2642,52050.0
2021-02-26 10:30:00,101.1,101.34,100.63,101.15,51560.0,89.3261,89.5381,88.9108,89.3703,51560.0
2021-02-26 10:40:00,101.15,101.41,101.0,101.02,42594.0,89.3703,89.6,89.2377,89.2554,42594.0
2021-02-26 10:50:00,101.04,101.34,100.88,101.19,66013.0,89.2731,89.5381,89.1317,89.4056,66013.0
2021-02-26 11:00:00,101.21,101.4,101.05,101.09,50492.0,89.4233,89.5912,89.2819,89.3173,50492.0
2021-02-26 11:10:00,101.15,101.15,100.73,100.74,34814.0,89.3703,89.3703,88.9992,89.008,34814.0
2021-02-26 11:20:00,100.76,100.76,100.36,100.44,25668.0,89.0257,89.0257,88.6723,88.743,25668.0
2021-02-26 11:30:00,100.41,100.64,100.2,100.56,26473.0,88.7165,88.9197,88.5309,88.849,26473.0
2021-02-26 11:40:00,100.56,100.65,100.3,100.36,24002.0,88.849,88.9285,88.6193,88.6723,24002.0
2021-02-26 11:50:00,100.34,100.42,100.18,100.31,30205.0,88.6546,88.7253,88.5132,88.6281,30205.0
2021-02-26 12:00:00,100.32,100.67,100.27,100.67,26128.0,88.6369,88.9462,88.5928,88.9462,26128.0
2021-02-26 12:10:00,100.65,100.99,100.62,100.77,19829.0,88.9285,89.2289,88.902,89.0345,19829.0
2021-02-26 12:20:00,100.78,100.79,100.61,100.7,30481.0,89.0434,89.0522,88.8932,88.9727,30481.0
2021-02-26 12:30:00,100.7,100.96,100.54,100.6,52664.0,88.9727,89.2024,88.8313,88.8843,52664.0
2021-02-26 12:40:00,100.56,100.69,100.49,100.57,56373.0,88.849,88.9638,88.7871,88.8578,56373.0
2021-02-26 12:50:00,100.53,100.94,100.53,100.81,16236.0,88.8225,89.1847,88.8225,89.0699,16236.0
2021-02-26 13:00:00,100.77,100.83,100.6,100.83,17532.0,89.0345,89.0875,88.8843,89.0875,17532.0
2021-02-26 13:10:00,100.85,100.85,100.67,100.79,20377.0,89.1052,89.1052,88.9462,89.0522,20377.0
2021-02-26 13:20:00,100.81,100.95,100.75,100.92,16546.0,89.0699,89.1936,89.0169,89.1671,16546.0
2021-02-26 13:30:00,100.92,100.96,100.75,100.79,39159.0,89.1671,89.2024,89.0169,89.0522,39159.0
2021-02-26 13:40:00,100.79,100.92,100.42,100.48,56967.0,89.0522,89.1671,88.7253,88.7783,56967.0
2021-02-26 13:50:00,100.48,100.5,100.28,100.32,54489.0,88.7783,88.796,88.6016,88.6369,54489.0
2021-02-26 14:00:00,100.32,100.53,99.96,100.05,106706.0,88.6369,88.8225,88.3189,88.3984,106706.0
2021-02-26 14:10:00,100.03,100.07,99.45,99.51,114730.0,88.3807,88.416,87.8683,87.9213,114730.0
2021-02-26 14:20:00,99.53,99.63,99.4,99.6,67482.0,87.9389,88.0273,87.8241,88.0008,67482.0
2021-02-26 14:30:00,99.58,99.76,99.5,99.76,48208.0,87.9831,88.1421,87.9124,88.1421,48208.0
2021-02-26 14:40:00,99.73,99.89,99.58,99.85,44362.0,88.1156,88.257,87.9831,88.2217,44362.0
2021-02-26 14:50:00,99.84,99.89,99.74,99.8,41141.0,88.2128,88.257,88.1245,88.1775,41141.0
2021-02-26 15:00:00,99.79,100.26,99.78,100.21,62861.0,88.1687,88.5839,88.1598,88.5397,62861.0
2021-02-26 15:10:00,100.24,100.25,99.9,100.0,80057.0,88.5662,88.5751,88.2658,88.3542,80057.0
2021-02-26 15:20:00,100.0,100.07,99.56,99.58,182942.0,88.3542,88.416,87.9654,87.9831,182942.0
2021-02-26 15:30:00,99.58,99.58,99.17,99.17,138639.0,87.9831,87.9831,87.6209,87.6209,138639.0
2021-02-26 15:40:00,99.16,99.64,99.06,99.55,195081.0,87.612,88.0361,87.5237,87.9566,195081.0
2021-02-26 15:50:00,99.55,99.72,99.01,99.08,487393.0,87.9566,88.1068,87.4795,87.5413,487393.0
2021-03-01 09:30:00,100.11,101.01,100.11,100.93,80032.0,88.4514,89.2466,88.4514,89.1759,80032.0
2021-03-01 09:40:00,100.91,100.94,99.8,99.97,56575.0,89.1582,89.1847,88.1775,88.3277,56575.0
2021-03-01 09:50:00,100.02,100.06,99.82,99.85,39258.0,88.3719,88.4072,88.1952,88.2217,39258.0
2021-03-01 10:00:00,99.88,100.11,99.81,100.09,40920.0,88.2482,88.4514,88.1863,88.4337,40920.0
2021-03-01 10:10:00,100.06,100.4,99.89,100.36,38603.0,88.4072,88.7076,88.257,88.6723,38603.0
2021-03-01 10:20:00,100.34,100.66,100.17,100.58,25010.0,88.6546,88.9373,88.5044,88.8667,25010.0
2021-03-01 10:30:00,100.59,100.62,100.35,100.56,31521.0,88.8755,88.902,88.6634,88.849,31521.0
2021-03-01 10:40:00,100.53,100.92,100.45,100.89,27990.0,88.8225,89.1671,88.7518,89.1406,27990.0
2021-03-01 10:50:00,100.86,101.1,100.81,100.92,50161.0,89.114,89.3261,89.0699,89.1671,50161.0
2021-03-01 11:00:00,100.89,100.96,100.21,100.47,82585.0,89.1406,89.2024,88.5397,88.7695,82585.0
2021-03-01 11:10:00,100.42,100.85,100.36,100.84,31504.0,88.7253,89.1052,88.6723,89.0964,31504.0
2021-03-01 11:20:00,100.84,100.85,100.35,100.35,27389.0,89.0964,89.1052,88.6634,88.6634,27389.0
2021-03-01 11:30:00,100.42,100.55,100.35,100.52,26178.0,88.7253,88.8401,88.6634,88.8136,26178.0
2021-03-01 11:40:00,100.49,100.63,100.41,100.44,16839.0,88.7871,88.9108,88.7165,88.743,16839.0
2021-03-01 11:50:00,100.41,100.69,100.34,100.65,22121.0,88.7165,88.9638,88.6546,88.9285,22121.0
2021-03-01 12:00:00,100.62,100.7,100.57,100.61,27225.0,88.902,88.9727,88.8578,88.8932,27225.0
2021-03-01 12:10:00,100.59,100.74,100.49,100.53,179636.0,88.8755,89.008,88.7871,88.8225,179636.0
2021-03-01 12:20:00,100.52,100.77,100.52,100.6,24979.0,88.8136,89.0345,88.8136,88.8843,24979.0
2021-03-01 12:30:00,100.61,100.64,100.38,100.38,30251.0,88.8932,88.9197,88.6899,88.6899,30251.0
2021-03-01 12:40:00,100.4,100.66,100.36,100.64,40724.0,88.7076,88.9373,88.6723,88.9197,40724.0
2021-03-01 12:50:00,100.63,100.64,100.33,100.38,25103.0,88.9108,88.9197,88.6458,88.6899,25103.0
2021-03-01 13:00:00,100.39,100.78,100.34,100.61,37754.0,88.6988,89.0434,88.6546,88.8932,37754.0
2021-03-01 13:10:00,100.65,100.65,100.28,100.28,14312.0,88.9285,88.9285,88.6016,88.6016,14312.0
2021-03-01 13:20:00,100.31,100.64,100.3,100.61,15343.0,88.6281,88.9197,88.6193,88.8932,15343.0
2021-03-01 13:30:00,100.63,100.67,100.42,100.43,25121.0,88.9108,88.9462,88.7253,88.7341,25121.0
2021-03-01 13:40:00,100.44,100.56,100.35,100.48,22902.0,88.743,88.849,88.6634,88.7783,22902.0
2021-03-01 13:50:00,100.48,100.52,100.39,100.43,19511.0,88.7783,88.8136,88.6988,88.7341,19511.0
2021-03-01 14:00:00,100.46,100.69,100.46,100.56,66846.0,88.7606,88.9638,88.7606,88.849,66846.0
2021-03-01 14:10:00,100.56,100.62,100.48,100.49,18761.0,88.849,88.902,88.7783,88.7871,18761.0
2021-03-01 14:20:00,100.47,100.5,100.42,100.48,32843.0,88.7695,88.796,88.7253,88.7783,32843.0
2021-03-01 14:30:00,100.5,100.51,100.35,100.43,37137.0,88.796,88.8048,88.6634,88.7341,37137.0
2021-03-01 14:40:00,100.41,100.56,100.39,100.49,33940.0,88.7165,88.849,88.6988,88.7871,33940.0
2021-03-01 14:50:00,100.5,100.5,100.41,100.41,23673.0,88.796,88.796,88.7165,88.7165,23673.0
2021-03-01 15:00:00,100.43,100.64,100.41,100.64,37354.0,88.7341,88.9197,88.7165,88.9197,37354.0
2021-03-01 15:10:00,100.65,100.69,100.54,100.56,30716.0,88.9285,88.9638,88.8313,88.849,30716.0
2021-03-01 15:20:00,100.56,100.64,100.39,100.39,26990.0,88.849,88.9197,88.6988,88.6988,26990.0
2021-03-01 15:30:00,100.4,100.44,99.9,99.97,53204.0,88.7076,88.743,88.2658,88.3277,53204.0
2021-03-01 15:40:00,100.0,100.03,99.76,99.81,63475.0,88.3542,88.3807,88.1421,88.1863,63475.0
2021-03-01 15:50:00,99.81,99.91,99.31,99.46,282815.0,88.1863,88.2747,87.7446,87.8771,282815.0
2021-03-02 09:30:00,99.54,99.54,98.1,98.26,124937.0,87.9478,87.9478,86.6755,86.8168,124937.0
2021-03-02 09:40:00,98.26,98.53,97.91,98.05,69509.0,86.8168,87.0554,86.5076,86.6313,69509.0
2021-03-02 09:50:00,98.02,98.36,97.87,98.3,62318.0,86.6048,86.9052,86.4723,86.8522,62318.0
2021-03-02 10:00:00,98.27,98.67,98.15,98.61,77563.0,86.8257,87.1791,86.7196,87.1261,77563.0
2021-03-02 10:10:00,98.6,98.74,98.2,98.41,48266.0,87.1172,87.2409,86.7638,86.9494,48266.0
2021-03-02 10:20:00,98.43,98.6,98.17,98.26,26517.0,86.967,87.1172,86.7373,86.8168,26517.0
2021-03-02 10:30:00,98.29,98.8,98.28,98.59,35157.0,86.8433,87.2939,86.8345,87.1084,35157.0
2021-03-02 10:40:00,98.49,98.49,97.97,98.2,32686.0,87.0201,87.0201,86.5606,86.7638,32686.0
2021-03-02 10:50:00,98.16,98.18,97.87,97.88,23846.0,86.7285,86.7462,86.4723,86.4811,23846.0
2021-03-02 11:00:00,97.88,98.12,97.56,98.11,40580.0,86.4811,86.6931,86.1984,86.6843,40580.0
2021-03-02 11:10:00,98.11,98.18,97.78,97.81,50105.0,86.6843,86.7462,86.3927,86.4192,50105.0
2021-03-02 11:20:00,97.82,98.13,97.69,98.06,44334.0,86.4281,86.702,86.3132,86.6401,44334.0
2021-03-02 11:30:00,98.06,98.14,97.89,98.1,43945.0,86.6401,86.7108,86.4899,86.6755,43945.0
2021-03-02 11:40:00,98.07,98.2,97.94,98.12,44324.0,86.649,86.7638,86.5341,86.6931,44324.0
2021-03-02 11:50:00,98.1,98.19,97.97,98.04,30728.0,86.6755,86.755,86.5606,86.6225,30728.0
2021-03-02 12:00:00,98.04,98.54,98.04,98.36,71799.0,86.6225,87.0642,86.6225,86.9052,71799.0
2021-03-02 12:10:00,98.36,98.42,98.27,98.41,33290.0,86.9052,86.9582,86.8257,86.9494,33290.0
2021-03-02 12:20:00,98.4,98.43,98.16,98.22,81818.0,86.9405,86.967,86.7285,86.7815,81818.0
2021-03-02 12:30:00,98.19,98.47,98.14,98.4,57633.0,86.755,87.0024,86.7108,86.9405,57633.0
2021-03-02 12:40:00,98.37,98.58,98.32,98.45,97577.0,86.914,87.0996,86.8698,86.9847,97577.0
2021-03-02 12:50:00,98.44,98.52,98.32,98.47,46792.0,86.9759,87.0466,86.8698,87.0024,46792.0
2021-03-02 13:00:00,98.46,98.81,98.44,98.74,23596.0,86.9935,87.3028,86.9759,87.2409,23596.0
2021-03-02 13:10:00,98.76,99.06,98.76,99.05,25547.0,87.2586,87.5237,87.2586,87.5148,25547.0
2021-03-02 13:20:00,99.04,99.07,98.79,98.95,37459.0,87.506,87.5325,87.2851,87.4265,37459.0
2021-03-02 13:30:00,98.96,99.37,98.87,99.33,699293.0,87.4353,87.7976,87.3558,87.7622,699293.0
2021-03-02 13:40:00,99.31,99.34,98.99,99.21,28755.0,87.7446,87.7711,87.4618,87.6562,28755.0
2021-03-02 13:50:00,99.17,99.51,99.12,99.4,25166.0,87.6209,87.9213,87.5767,87.8241,25166.0
2021-03-02 14:00:00,99.38,99.42,99.28,99.38,25488.0,87.8064,87.8417,87.718,87.8064,25488.0
2021-03-02 14:10:00,99.39,99.44,99.26,99.35,47337.0,87.8152,87.8594,87.7004,87.7799,47337.0
2021-03-02 14:20:00,99.35,99.75,99.35,99.66,25116.0,87.7799,88.1333,87.7799,88.0538,25116.0
2021-03-02 14:30:00,99.67,99.9,99.66,99.86,18605.0,88.0626,88.2658,88.0538,88.2305,18605.0
2021-03-02 14:40:00,99.87,99.92,99.72,99.8,34074.0,88.2393,88.2835,88.1068,88.1775,34074.0
2021-03-02 14:50:00,99.83,99.83,99.6,99.72,24710.0,88.204,88.204,88.0008,88.1068,24710.0
2021-03-02 15:00:00,99.72,99.92,99.63,99.75,38434.0,88.1068,88.2835,88.0273,88.1333,38434.0
2021-03-02 15:10:00,99.74,99.74,99.4,99.4,27716.0,88.1245,88.1245,87.8241,87.8241,27716.0
2021-03-02 15:20:00,99.39,99.49,99.1,99.12,32517.0,87.8152,87.9036,87.559,87.5767,32517.0
2021-03-02 15:30:00,99.1,99.35,99.07,99.28,36549.0,87.559,87.7799,87.5325,87.718,36549.0
2021-03-02 15:40:00,99.29,99.56,99.22,99.27,51856.0,87.7269,87.9654,87.665,87.7092,51856.0
2021-03-02 15:50:00,99.28,99.46,99.06,99.1,359314.0,87.718,87.8771,87.5237,87.559,359314.0
2021-03-03 09:30:00,98.5,99.01,98.05,98.2,76588.0,87.0289,87.4795,86.6313,86.7638,76588.0
2021-03-03 09:40:00,98.22,98.29,97.65,97.84,21750.0,86.7815,86.8433,86.2779,86.4457,21750.0
2021-03-03 09:50:00,97.85,98.03,97.58,97.77,48656.0,86.4546,86.6136,86.216,86.3839,48656.0
2021-03-03 10:00:00,97.8,97.88,97.18,97.59,61924.0,86.4104,86.4811,85.8626,86.2249,61924.0
2021-03-03 10:10:00,97.55,97.6,97.23,97.5,43380.0,86.1895,86.2337,85.9068,86.1453,43380.0
2021-03-03 10:20:00,97.51,97.58,97.08,97.15,40582.0,86.1542,86.216,85.7743,85.8361,40582.0
2021-03-03 10:30:00,97.15,97.2,96.7,96.93,41447.0,85.8361,85.8803,85.4385,85.6417,41447.0
2021-03-03 10:40:00,96.9,97.05,96.65,96.96,28014.0,85.6152,85.7478,85.3943,85.6682,28014.0
2021-03-03 10:50:00,96.89,97.15,96.81,97.1,31320.0,85.6064,85.8361,85.5357,85.7919,31320.0
2021-03-03 11:00:00,97.06,97.34,97.05,97.13,28087.0,85.7566,86.004,85.7478,85.8184,28087.0
2021-03-03 11:10:00,97.1,97.22,96.96,97.18,25080.0,85.7919,85.898,85.6682,85.8626,25080.0
2021-03-03 11:20:00,97.18,97.26,97.09,97.19,24833.0,85.8626,85.9333,85.7831,85.8714,24833.0
2021-03-03 11:30:00,97.19,97.43,97.15,97.27,29172.0,85.8714,86.0835,85.8361,85.9421,29172.0
2021-03-03 11:40:00,97.27,97.37,97.1,97.31,17075.0,85.9421,86.0305,85.7919,85.9775,17075.0
2021-03-03 11:50:00,97.29,97.42,97.25,97.25,17750.0,85.9598,86.0747,85.9245,85.9245,17750.0
2021-03-03 12:00:00,97.27,97.47,97.2,97.23,52059.0,85.9421,86.1188,85.8803,85.9068,52059.0
2021-03-03 12:10:00,97.23,97.28,97.05,97.1,56624.0,85.9068,85.951,85.7478,85.7919,56624.0
2021-03-03 12:20:00,97.11,97.19,97.08,97.16,31357.0,85.8008,85.8714,85.7743,85.8449,31357.0
2021-03-03 12:30:00,97.14,97.2,97.01,97.06,23334.0,85.8273,85.8803,85.7124,85.7566,23334.0
2021-03-03 12:40:00,97.07,97.2,97.0,97.12,42305.0,85.7654,85.8803,85.7036,85.8096,42305.0
2021-03-03 12:50:00,97.12,97.14,96.94,97.09,45845.0,85.8096,85.8273,85.6506,85.7831,45845.0
2021-03-03 13:00:00,97.04,97.08,96.92,96.94,12929.0,85.7389,85.7743,85.6329,85.6506,12929.0
2021-03-03 13:10:00,96.92,97.15,96.9,97.11,61662.0,85.6329,85.8361,85.6152,85.8008,61662.0
2021-03-03 13:20:00,97.1,97.2,96.96,97.05,77804.0,85.7919,85.8803,85.6682,85.7478,77804.0
2021-03-03 13:30:00,97.05,97.22,97.05,97.09,46663.0,85.7478,85.898,85.7478,85.7831,46663.0
2021-03-03 13:40:00,97.09,97.09,96.85,96.85,61608.0,85.7831,85.7831,85.571,85.571,61608.0
2021-03-03 13:50:00,96.88,96.95,96.63,96.85,28556.0,85.5975,85.6594,85.3767,85.571,28556.0
2021-03-03 14:00:00,96.84,96.9,96.62,96.7,37061.0,85.5622,85.6152,85.3678,85.4385,37061.0
2021-03-03 14:10:00,96.67,96.79,96.49,96.51,31969.0,85.412,85.518,85.253,85.2706,31969.0
2021-03-03 14:20:00,96.53,96.64,96.46,96.53,38096.0,85.2883,85.3855,85.2265,85.2883,38096.0
2021-03-03 14:30:00,96.55,96.55,96.34,96.46,48728.0,85.306,85.306,85.1204,85.2265,48728.0
2021-03-03 14:40:00,96.45,96.51,96.3,96.32,68598.0,85.2176,85.2706,85.0851,85.1028,68598.0
2021-03-03 14:50:00,96.35,96.47,96.32,96.36,63481.0,85.1293,85.2353,85.1028,85.1381,63481.0
2021-03-03 15:00:00,96.36,96.72,96.3,96.6,34063.0,85.1381,85.4562,85.0851,85.3502,34063.0
2021-03-03 15:10:00,96.63,96.65,96.35,96.49,33289.0,85.3767,85.3943,85.1293,85.253,33289.0
2021-03-03 15:20:00,96.49,96.52,96.33,96.39,35972.0,85.253,85.2795,85.1116,85.1646,35972.0
2021-03-03 15:30:00,96.38,96.38,95.93,96.11,89226.0,85.1558,85.1558,84.7582,84.9172,89226.0
2021-03-03 15:40:00,96.11,96.33,96.01,96.21,80010.0,84.9172,85.1116,84.8289,85.0056,80010.0
2021-03-03 15:50:00,96.23,96.47,96.04,96.14,247076.0,85.0232,85.2353,84.8554,84.9437,247076.0
2021-03-04 09:30:00,96.42,96.42,95.6,95.98,84304.0,85.1911,85.1911,84.4666,84.8024,84304.0
2021-03-04 09:40:00,95.91,95.92,95.58,95.69,48654.0,84.7405,84.7493,84.4489,84.5461,48654.0
2021-03-04 09:50:00,95.71,96.27,95.69,96.2,46558.0,84.5638,85.0586,84.5461,84.9967,46558.0
2021-03-04 10:00:00,96.22,96.42,95.9,96.42,46853.0,85.0144,85.1911,84.7317,85.1911,46853.0
2021-03-04 10:10:00,96.35,96.64,96.18,96.3,38396.0,85.1293,85.3855,84.9791,85.0851,38396.0
2021-03-04 10:20:00,96.24,96.4,96.15,96.23,14920.0,85.0321,85.1734,84.9526,85.0232,14920.0
2021-03-04 10:30:00,96.2,96.77,96.16,96.55,33067.0,84.9967,85.5004,84.9614,85.306,33067.0
2021-03-04 10:40:00,96.56,96.76,96.42,96.72,36750.0,85.3148,85.4915,85.1911,85.4562,36750.0
2021-03-04 10:50:00,96.73,96.8,96.4,96.58,56290.0,85.465,85.5269,85.1734,85.3325,56290.0
2021-03-04 11:00:00,96.57,96.8,96.51,96.53,30839.0,85.3237,85.5269,85.2706,85.2883,30839.0
2021-03-04 11:10:00,96.53,96.76,96.53,96.72,23762.0,85.2883,85.4915,85.2883,85.4562,23762.0
2021-03-04 11:20:00,96.75,97.07,96.7,97.03,38530.0,85.4827,85.7654,85.4385,85.7301,38530.0
2021-03-04 11:30:00,97.16,97.29,97.02,97.27,42562.0,85.8449,85.9598,85.7212,85.9421,42562.0
2021-03-04 11:40:00,97.26,97.46,97.18,97.41,24324.0,85.9333,86.11,85.8626,86.0658,24324.0
2021-03-04 11:50:00,97.43,97.54,97.3,97.53,20312.0,86.0835,86.1807,85.9686,86.1719,20312.0
2021-03-04 12:00:00,97.53,97.95,97.53,97.95,30415.0,86.1719,86.5429,86.1719,86.5429,30415.0
2021-03-04 12:10:00,97.94,97.94,97.49,97.59,39345.0,86.5341,86.5341,86.1365,86.2249,39345.0
2021-03-04 12:20:00,97.62,97.69,96.87,97.0,22348.0,86.2514,86.3132,85.5887,85.7036,22348.0
2021-03-04 12:30:00,96.96,96.99,96.61,96.83,33158.0,85.6682,85.6947,85.359,85.5534,33158.0
2021-03-04 12:40:00,96.8,96.98,96.71,96.76,17278.0,85.5269,85.6859,85.4473,85.4915,17278.0
2021-03-04 12:50:00,96.76,96.76,96.16,96.33,33670.0,85.4915,85.4915,84.9614,85.1116,33670.0
2021-03-04 13:00:00,96.29,96.76,96.26,96.65,44369.0,85.0763,85.4915,85.0498,85.3943,44369.0
2021-03-04 13:10:00,96.61,96.74,96.44,96.63,22986.0,85.359,85.4739,85.2088,85.3767,22986.0
2021-03-04 13:20:00,96.58,96.58,96.24,96.58,24349.0,85.3325,85.3325,85.0321,85.3325,24349.0
2021-03-04 13:30:00,96.54,96.55,96.07,96.27,20133.0,85.2971,85.306,84.8819,85.0586,20133.0
2021-03-04 13:40:00,96.32,96.41,95.85,95.91,35891.0,85.1028,85.1823,84.6875,84.7405,35891.0
2021-03-04 13:50:00,95.89,95.91,95.28,95.36,66424.0,84.7228,84.7405,84.1839,84.2546,66424.0
2021-03-04 14:00:00,95.37,95.47,95.06,95.38,53131.0,84.2634,84.3518,83.9895,84.2722,53131.0
2021-03-04 14:10:00,95.4,95.5,95.18,95.46,47145.0,84.2899,84.3783,84.0955,84.3429,47145.0
2021-03-04 14:20:00,95.48,95.99,95.48,95.89,30130.0,84.3606,84.8112,84.3606,84.7228,30130.0
2021-03-04 14:30:00,95.86,95.86,95.44,95.51,32213.0,84.6963,84.6963,84.3252,84.3871,32213.0
2021-03-04 14:40:00,95.49,95.86,95.46,95.71,56546.0,84.3694,84.6963,84.3429,84.5638,56546.0
2021-03-04 14:50:00,95.73,95.99,95.51,95.91,65226.0,84.5815,84.8112,84.3871,84.7405,65226.0
2021-03-04 15:00:00,95.89,95.93,95.4,95.48,39364.0,84.7228,84.7582,84.2899,84.3606,39364.0
2021-03-04 15:10:00,95.47,95.61,95.18,95.24,39260.0,84.3518,84.4755,84.0955,84.1485,39260.0
2021-03-04 15:20:00,95.25,95.42,95.06,95.4,45128.0,84.1574,84.3076,83.9895,84.2899,45128.0
2021-03-04 15:30:00,95.36,95.55,95.32,95.4,63259.0,84.2546,84.4224,84.2192,84.2899,63259.0
2021-03-04 15:40:00,95.4,95.54,95.31,95.45,70988.0,84.2899,84.4136,84.2104,84.3341,70988.0
2021-03-04 15:50:00,95.49,95.76,95.3,95.57,332222.0,84.3694,84.608,84.2016,84.4401,332222.0
2021-03-05 09:30:00,95.99,96.0,95.0,95.28,54677.0,84.8112,84.82,83.9365,84.1839,54677.0
2021-03-05 09:40:00,95.2,95.28,94.72,94.92,53896.0,84.1132,84.1839,83.6891,83.8658,53896.0
2021-03-05 09:50:00,94.9,94.98,94.14,94.29,58463.0,83.8481,83.9188,83.1766,83.3092,58463.0
2021-03-05 10:00:00,94.29,94.88,94.19,94.62,100198.0,83.3092,83.8305,83.2208,83.6007,100198.0
2021-03-05 10:10:00,94.62,94.98,94.36,94.8,133921.0,83.6007,83.9188,83.371,83.7598,133921.0
2021-03-05 10:20:00,94.8,94.82,94.31,94.45,58494.0,83.7598,83.7775,83.3268,83.4505,58494.0
2021-03-05 10:30:00,94.47,94.67,94.33,94.65,160469.0,83.4682,83.6449,83.3445,83.6273,160469.0
2021-03-05 10:40:00,94.67,94.86,94.45,94.69,29688.0,83.6449,83.8128,83.4505,83.6626,29688.0
2021-03-05 10:50:00,94.66,95.27,94.58,95.22,29182.0,83.6361,84.175,83.5654,84.1309,29182.0
2021-03-05 11:00:00,95.25,95.51,95.08,95.31,27759.0,84.1574,84.3871,84.0072,84.2104,27759.0
2021-03-05 11:10:00,95.32,95.6,95.02,95.02,38497.0,84.2192,84.4666,83.9542,83.9542,38497.0
2021-03-05 11:20:00,94.98,95.04,94.69,94.89,36662.0,83.9188,83.9718,83.6626,83.8393,36662.0
2021-03-05 11:30:00,94.92,95.22,94.89,95.09,28343.0,83.8658,84.1309,83.8393,84.016,28343.0
2021-03-05 11:40:00,95.06,95.4,94.98,95.26,16576.0,83.9895,84.2899,83.9188,84.1662,16576.0
2021-03-05 11:50:00,95.25,95.86,95.12,95.82,18249.0,84.1574,84.6963,84.0425,84.661,18249.0
2021-03-05 12:00:00,95.82,96.48,95.82,96.31,42938.0,84.661,85.2441,84.661,85.0939,42938.0
2021-03-05 12:10:00,96.25,96.48,96.16,96.3,36694.0,85.0409,85.2441,84.9614,85.0851,36694.0
2021-03-05 12:20:00,96.3,96.45,96.19,96.24,26416.0,85.0851,85.2176,84.9879,85.0321,26416.0
2021-03-05 12:30:00,96.21,96.36,96.07,96.13,18489.0,85.0056,85.1381,84.8819,84.9349,18489.0
2021-03-05 12:40:00,96.11,96.36,96.08,96.33,33910.0,84.9172,85.1381,84.8907,85.1116,33910.0
2021-03-05 12:50:00,96.34,96.57,96.2,96.29,13082.0,85.1204,85.3237,84.9967,85.0763,13082.0
2021-03-05 13:00:00,96.27,96.45,96.1,96.33,17330.0,85.0586,85.2176,84.9084,85.1116,17330.0
2021-03-05 13:10:00,96.31,96.47,96.15,96.44,20106.0,85.0939,85.2353,84.9526,85.2088,20106.0
2021-03-05 13:20:00,96.44,96.46,96.32,96.4,29177.0,85.2088,85.2265,85.1028,85.1734,29177.0
2021-03-05 13:30:00,96.43,96.83,96.43,96.83,19556.0,85.2,85.5534,85.2,85.5534,19556.0
2021-03-05 13:40:00,96.83,97.08,96.75,96.78,33967.0,85.5534,85.7743,85.4827,85.5092,33967.0
2021-03-05 13:50:00,96.75,96.85,96.69,96.76,52116.0,85.4827,85.571,85.4297,85.4915,52116.0
2021-03-05 14:00:00,96.77,96.88,96.45,96.62,47258.0,85.5004,85.5975,85.2176,85.3678,47258.0
2021-03-05 14:10:00,96.62,96.78,96.49,96.52,27913.0,85.3678,85.5092,85.253,85.2795,27913.0
2021-03-05 14:20:00,96.55,96.85,96.55,96.77,30274.0,85.306,85.571,85.306,85.5004,30274.0
2021-03-05 14:30:00,96.72,96.91,96.7,96.84,39445.0,85.4562,85.6241,85.4385,85.5622,39445.0
2021-03-05 14:40:00,96.77,96.86,96.65,96.8,17475.0,85.5004,85.5799,85.3943,85.5269,17475.0
2021-03-05 14:50:00,96.77,97.03,96.76,96.94,61852.0,85.5004,85.7301,85.4915,85.6506,61852.0
2021-03-05 15:00:00,96.93,96.93,96.69,96.72,87888.0,85.6417,85.6417,85.4297,85.4562,87888.0
2021-03-05 15:10:00,96.75,97.05,96.7,96.95,51829.0,85.4827,85.7478,85.4385,85.6594,51829.0
2021-03-05 15:20:00,96.98,97.12,96.83,96.88,65125.0,85.6859,85.8096,85.5534,85.5975,65125.0
2021-03-05 15:30:00,96.9,97.36,96.82,97.23,69916.0,85.6152,86.0216,85.5445,85.9068,69916.0
2021-03-05 15:40:00,97.22,97.58,97.1,97.58,107641.0,85.898,86.216,85.7919,86.216,107641.0
2021-03-05 15:50:00,97.57,97.81,97.28,97.34,246436.0,86.2072,86.4192,85.951,86.004,246436.0
2021-03-08 09:30:00,97.34,97.86,96.94,97.77,77119.0,86.004,86.4634,85.6506,86.3839,77119.0
2021-03-08 09:40:00,97.77,97.91,97.2,97.36,64270.0,86.3839,86.5076,85.8803,86.0216,64270.0
2021-03-08 09:50:00,97.4,98.0,97.21,97.31,145778.0,86.057,86.5871,85.8891,85.9775,145778.0
2021-03-08 10:00:00,97.4,97.53,97.21,97.49,80118.0,86.057,86.1719,85.8891,86.1365,80118.0
2021-03-08 10:10:00,97.5,97.91,97.39,97.87,125637.0,86.1453,86.5076,86.0482,86.4723,125637.0
2021-03-08 10:20:00,97.87,97.91,97.55,97.72,66911.0,86.4723,86.5076,86.1895,86.3397,66911.0
2021-03-08 10:30:00,97.7,97.72,97.27,97.37,101988.0,86.3221,86.3397,85.9421,86.0305,101988.0
2021-03-08 10:40:00,97.37,97.55,97.25,97.36,38304.0,86.0305,86.1895,85.9245,86.0216,38304.0
2021-03-08 10:50:00,97.41,97.52,97.26,97.4,129182.0,86.0658,86.163,85.9333,86.057,129182.0
2021-03-08 11:00:00,97.39,97.53,97.13,97.24,113635.0,86.0482,86.1719,85.8184,85.9156,113635.0
2021-03-08 11:10:00,97.23,97.52,97.18,97.4,70187.0,85.9068,86.163,85.8626,86.057,70187.0
2021-03-08 11:20:00,97.4,97.47,97.27,97.41,48331.0,86.057,86.1188,85.9421,86.0658,48331.0
2021-03-08 11:30:00,97.4,97.42,96.98,97.08,65193.0,86.057,86.0747,85.6859,85.7743,65193.0
2021-03-08 11:40:00,97.1,97.26,97.01,97.2,62750.0,85.7919,85.9333,85.7124,85.8803,62750.0
2021-03-08 11:50:00,97.2,97.28,97.02,97.02,56836.0,85.8803,85.951,85.7212,85.7212,56836.0
2021-03-08 12:00:00,97.07,97.2,97.03,97.15,42597.0,85.7654,85.8803,85.7301,85.8361,42597.0
2021-03-08 12:10:00,97.14,97.3,97.09,97.2,34943.0,85.8273,85.9686,85.7831,85.8803,34943.0
2021-03-08 12:20:00,97.24,97.42,97.22,97.38,25829.0,85.9156,86.0747,85.898,86.0393,25829.0
2021-03-08 12:30:00,97.4,97.66,97.33,97.51,32725.0,86.057,86.2867,85.9951,86.1542,32725.0
2021-03-08 12:40:00,97.5,97.52,97.39,97.46,61228.0,86.1453,86.163,86.0482,86.11,61228.0
2021-03-08 12:50:00,97.47,97.52,97.4,97.4,72228.0,86.1188,86.163,86.057,86.057,72228.0
2021-03-08 13:00:00,97.48,97.55,97.4,97.47,79155.0,86.1277,86.1895,86.057,86.1188,79155.0
2021-03-08 13:10:00,97.46,97.65,97.31,97.53,191544.0,86.11,86.2779,85.9775,86.1719,191544.0
2021-03-08 13:20:00,97.53,97.57,97.42,97.47,58766.0,86.1719,86.2072,86.0747,86.1188,58766.0
2021-03-08 13:30:00,97.45,97.46,97.32,97.39,38613.0,86.1012,86.11,85.9863,86.0482,38613.0
2021-03-08 13:40:00,97.37,97.38,97.0,97.09,26383.0,86.0305,86.0393,85.7036,85.7831,26383.0
2021-03-08 13:50:00,97.06,97.1,96.82,96.95,29619.0,85.7566,85.7919,85.5445,85.6594,29619.0
2021-03-08 14:00:00,96.94,97.12,96.89,97.09,15800.0,85.6506,85.8096,85.6064,85.7831,15800.0
2021-03-08 14:10:00,97.06,97.38,97.04,97.23,22193.0,85.7566,86.0393,85.7389,85.9068,22193.0
2021-03-08 14:20:00,97.27,97.31,97.14,97.14,21737.0,85.9421,85.9775,85.8273,85.8273,21737.0
2021-03-08 14:30:00,97.17,97.18,97.01,97.03,54144.0,85.8538,85.8626,85.7124,85.7301,54144.0
2021-03-08 14:40:00,97.0,97.05,96.86,97.02,68171.0,85.7036,85.7478,85.5799,85.7212,68171.0
2021-03-08 14:50:00,97.02,97.39,97.0,97.29,65237.0,85.7212,86.0482,85.7036,85.9598,65237.0
2021-03-08 15:00:00,97.25,97.26,96.96,96.98,20653.0,85.9245,85.9333,85.6682,85.6859,20653.0
2021-03-08 15:10:00,97.01,97.04,96.72,96.79,18790.0,85.7124,85.7389,85.4562,85.518,18790.0
2021-03-08 15:20:00,96.78,96.84,96.61,96.67,32148.0,85.5092,85.5622,85.359,85.412,32148.0
2021-03-08 15:30:00,96.65,96.82,96.46,96.46,35736.0,85.3943,85.5445,85.2265,85.2265,35736.0
2021-03-08 15:40:00,96.4,96.57,96.35,96.56,49313.0,85.1734,85.3237,85.1293,85.3148,49313.0
2021-03-08 15:50:00,96.58,96.59,95.92,95.95,190324.0,85.3325,85.3413,84.7493,84.7759,190324.0
2021-03-09 09:30:00,97.22,98.53,97.22,98.04,121745.0,85.898,87.0554,85.898,86.6225,121745.0
2021-03-09 09:40:00,98.18,98.4,97.75,97.78,31103.0,86.7462,86.9405,86.3662,86.3927,31103.0
2021-03-09 09:50:00,97.76,98.26,97.69,98.25,26881.0,86.3751,86.8168,86.3132,86.808,26881.0
2021-03-09 10:00:00,98.25,98.61,98.13,98.42,39297.0,86.808,87.1261,86.702,86.9582,39297.0
2021-03-09 10:10:00,98.36,98.91,98.2,98.88,51939.0,86.9052,87.3911,86.7638,87.3646,51939.0
2021-03-09 10:20:00,98.9,98.94,98.45,98.56,50145.0,87.3823,87.4176,86.9847,87.0819,50145.0
2021-03-09 10:30:00,98.58,99.09,98.45,98.93,58448.0,87.0996,87.5502,86.9847,87.4088,58448.0
2021-03-09 10:40:00,98.99,98.99,98.49,98.52,25493.0,87.4618,87.4618,87.0201,87.0466,25493.0
2021-03-09 10:50:00,98.49,98.64,98.39,98.58,49845.0,87.0201,87.1526,86.9317,87.0996,49845.0
2021-03-09 11:00:00,98.58,98.7,98.25,98.7,44613.0,87.0996,87.2056,86.808,87.2056,44613.0
2021-03-09 11:10:00,98.69,98.75,98.49,98.6,59745.0,87.1968,87.2498,87.0201,87.1172,59745.0
2021-03-09 11:20:00,98.65,98.65,98.42,98.55,32166.0,87.1614,87.1614,86.9582,87.0731,32166.0
2021-03-09 11:30:00,98.55,98.64,98.3,98.47,83338.0,87.0731,87.1526,86.8522,87.0024,83338.0
2021-03-09 11:40:00,98.49,98.79,98.49,98.62,44818.0,87.0201,87.2851,87.0201,87.1349,44818.0
2021-03-09 11:50:00,98.61,98.81,98.57,98.77,25232.0,87.1261,87.3028,87.0907,87.2674,25232.0
2021-03-09 12:00:00,98.78,98.86,98.69,98.73,22784.0,87.2763,87.347,87.1968,87.2321,22784.0
2021-03-09 12:10:00,98.75,98.91,98.68,98.82,25369.0,87.2498,87.3911,87.1879,87.3116,25369.0
2021-03-09 12:20:00,98.86,99.08,98.83,99.01,22432.0,87.347,87.5413,87.3205,87.4795,22432.0
2021-03-09 12:30:00,99.02,99.05,98.71,98.81,20834.0,87.4883,87.5148,87.2144,87.3028,20834.0
2021-03-09 12:40:00,98.83,99.03,98.81,98.94,15072.0,87.3205,87.4972,87.3028,87.4176,15072.0
2021-03-09 12:50:00,98.93,98.94,98.8,98.93,16304.0,87.4088,87.4176,87.2939,87.4088,16304.0
2021-03-09 13:00:00,98.98,99.34,98.96,99.33,24839.0,87.453,87.7711,87.4353,87.7622,24839.0
2021-03-09 13:10:00,99.29,99.67,99.28,99.6,41091.0,87.7269,88.0626,87.718,88.0008,41091.0
2021-03-09 13:20:00,99.58,99.71,99.43,99.52,21285.0,87.9831,88.098,87.8506,87.9301,21285.0
2021-03-09 13:30:00,99.51,99.61,99.34,99.39,18172.0,87.9213,88.0096,87.7711,87.8152,18172.0
2021-03-09 13:40:00,99.36,99.48,99.34,99.39,11924.0,87.7887,87.8948,87.7711,87.8152,11924.0
2021-03-09 13:50:00,99.4,99.49,99.29,99.29,22114.0,87.8241,87.9036,87.7269,87.7269,22114.0
2021-03-09 14:00:00,99.34,99.4,99.25,99.35,17950.0,87.7711,87.8241,87.6915,87.7799,17950.0
2021-03-09 14:10:00,99.36,99.39,99.22,99.29,19910.0,87.7887,87.8152,87.665,87.7269,19910.0
2021-03-09 14:20:00,99.26,99.31,99.09,99.13,21978.0,87.7004,87.7446,87.5502,87.5855,21978.0
2021-03-09 14:30:00,99.13,99.25,99.07,99.11,36453.0,87.5855,87.6915,87.5325,87.5678,36453.0
2021-03-09 14:40:00,99.11,99.17,98.84,98.88,35839.0,87.5678,87.6209,87.3293,87.3646,35839.0
2021-03-09 14:50:00,98.89,99.02,98.85,98.96,39525.0,87.3735,87.4883,87.3381,87.4353,39525.0
2021-03-09 15:00:00,98.96,99.01,98.84,98.97,21979.0,87.4353,87.4795,87.3293,87.4442,21979.0
2021-03-09 15:10:00,98.95,98.99,98.71,98.71,27644.0,87.4265,87.4618,87.2144,87.2144,27644.0
2021-03-09 15:20:00,98.71,98.81,98.6,98.69,30856.0,87.2144,87.3028,87.1172,87.1968,30856.0
2021-03-09 15:30:00,98.71,98.85,98.48,98.82,46968.0,87.2144,87.3381,87.0112,87.3116,46968.0
2021-03-09 15:40:00,98.82,98.91,98.54,98.6,55237.0,87.3116,87.3911,87.0642,87.1172,55237.0
2021-03-09 15:50:00,98.59,98.6,98.21,98.29,165380.0,87.1084,87.1172,86.7727,86.8433,165380.0
2021-03-10 09:30:00,98.64,98.99,97.87,98.01,68414.0,87.1526,87.4618,86.4723,86.596,68414.0
2021-03-10 09:40:00,98.04,98.42,97.83,97.98,32714.0,86.6225,86.9582,86.4369,86.5694,32714.0
2021-03-10 09:50:00,98.03,98.95,98.03,98.91,44833.0,86.6136,87.4265,86.6136,87.3911,44833.0
2021-03-10 10:00:00,98.9,98.99,98.63,98.78,27937.0,87.3823,87.4618,87.1437,87.2763,27937.0
2021-03-10 10:10:00,98.74,98.74,97.8,97.85,20111.0,87.2409,87.2409,86.4104,86.4546,20111.0
2021-03-10 10:20:00,97.88,98.3,97.87,98.21,21979.0,86.4811,86.8522,86.4723,86.7727,21979.0
2021-03-10 10:30:00,98.16,98.39,98.03,98.23,18225.0,86.7285,86.9317,86.6136,86.7903,18225.0
2021-03-10 10:40:00,98.22,98.57,98.18,98.34,15839.0,86.7815,87.0907,86.7462,86.8875,15839.0
2021-03-10 10:50:00,98.33,98.44,98.06,98.06,23363.0,86.8787,86.9759,86.6401,86.6401,23363.0
2021-03-10 11:00:00,98.07,98.07,97.64,97.75,22417.0,86.649,86.649,86.269,86.3662,22417.0
2021-03-10 11:10:00,97.71,97.87,97.61,97.84,37034.0,86.3309,86.4723,86.2425,86.4457,37034.0
2021-03-10 11:20:00,97.84,98.33,97.84,98.19,54939.0,86.4457,86.8787,86.4457,86.755,54939.0
2021-03-10 11:30:00,98.16,98.48,98.16,98.35,28507.0,86.7285,87.0112,86.7285,86.8964,28507.0
2021-03-10 11:40:00,98.38,98.87,98.34,98.87,30595.0,86.9229,87.3558,86.8875,87.3558,30595.0
2021-03-10 11:50:00,98.88,98.95,98.35,98.35,59962.0,87.3646,87.4265,86.8964,86.8964,59962.0
2021-03-10 12:00:00,98.41,98.6,98.23,98.6,9247.0,86.9494,87.1172,86.7903,87.1172,9247.0
2021-03-10 12:10:00,98.61,98.69,98.42,98.42,12799.0,87.1261,87.1968,86.9582,86.9582,12799.0
2021-03-10 12:20:00,98.45,98.78,98.36,98.6,19312.0,86.9847,87.2763,86.9052,87.1172,19312.0
2021-03-10 12:30:00,98.66,98.79,98.62,98.79,15382.0,87.1703,87.2851,87.1349,87.2851,15382.0
2021-03-10 12:40:00,98.8,98.81,98.64,98.71,13955.0,87.2939,87.3028,87.1526,87.2144,13955.0
2021-03-10 12:50:00,98.7,98.71,98.6,98.61,9161.0,87.2056,87.2144,87.1172,87.1261,9161.0
2021-03-10 13:00:00,98.64,99.0,98.41,99.0,26718.0,87.1526,87.4707,86.9494,87.4707,26718.0
2021-03-10 13:10:00,99.03,99.05,98.78,98.9,29823.0,87.4972,87.5148,87.2763,87.3823,29823.0
2021-03-10 13:20:00,98.92,98.99,98.65,98.66,8332.0,87.4,87.4618,87.1614,87.1703,8332.0
2021-03-10 13:30:00,98.71,98.75,98.59,98.74,10817.0,87.2144,87.2498,87.1084,87.2409,10817.0
2021-03-10 13:40:00,98.74,98.82,98.57,98.61,23497.0,87.2409,87.3116,87.0907,87.1261,23497.0
2021-03-10 13:50:00,98.63,98.7,98.57,98.6,23975.0,87.1437,87.2056,87.0907,87.1172,23975.0
2021-03-10 14:00:00,98.6,98.79,98.56,98.71,49842.0,87.1172,87.2851,87.0819,87.2144,49842.0
2021-03-10 14:10:00,98.71,98.79,98.66,98.75,12120.0,87.2144,87.2851,87.1703,87.2498,12120.0
2021-03-10 14:20:00,98.75,98.75,98.5,98.5,15102.0,87.2498,87.2498,87.0289,87.0289,15102.0
2021-03-10 14:30:00,98.52,98.65,98.51,98.6,13321.0,87.0466,87.1614,87.0377,87.1172,13321.0
2021-03-10 14:40:00,98.62,98.8,98.57,98.69,29877.0,87.1349,87.2939,87.0907,87.1968,29877.0
2021-03-10 14:50:00,98.67,98.68,98.3,98.3,12416.0,87.1791,87.1879,86.8522,86.8522,12416.0
2021-03-10 15:00:00,98.34,98.44,98.24,98.27,18367.0,86.8875,86.9759,86.7992,86.8257,18367.0
2021-03-10 15:10:00,98.28,98.37,98.19,98.2,25574.0,86.8345,86.914,86.755,86.7638,25574.0
2021-03-10 15:20:00,98.22,98.38,98.2,98.24,58991.0,86.7815,86.9229,86.7638,86.7992,58991.0
2021-03-10 15:30:00,98.25,98.28,97.96,97.97,47028.0,86.808,86.8345,86.5518,86.5606,47028.0
2021-03-10 15:40:00,97.96,98.02,97.7,98.0,135928.0,86.5518,86.6048,86.3221,86.5871,135928.0
2021-03-10 15:50:00,98.0,98.3,97.61,97.71,285095.0,86.5871,86.8522,86.2425,86.3309,285095.0
2021-03-11 09:30:00,97.92,98.63,97.72,98.26,103030.0,86.5164,87.1437,86.3397,86.8168,103030.0
2021-03-11 09:40:00,98.26,98.84,98.22,98.73,47027.0,86.8168,87.3293,86.7815,87.2321,47027.0
2021-03-11 09:50:00,98.72,99.24,98.65,99.14,48243.0,87.2233,87.6827,87.1614,87.5944,48243.0
2021-03-11 10:00:00,99.12,99.41,98.89,98.93,59210.0,87.5767,87.8329,87.3735,87.4088,59210.0
2021-03-11 10:10:00,98.89,98.95,98.56,98.72,42165.0,87.3735,87.4265,87.0819,87.2233,42165.0
2021-03-11 10:20:00,98.72,99.31,98.58,99.23,33081.0,87.2233,87.7446,87.0996,87.6739,33081.0
2021-03-11 10:30:00,99.24,99.48,98.95,99.48,54594.0,87.6827,87.8948,87.4265,87.8948,54594.0
2021-03-11 10:40:00,99.48,99.58,99.28,99.5,27576.0,87.8948,87.9831,87.718,87.9124,27576.0
2021-03-11 10:50:00,99.5,99.85,99.37,99.83,39096.0,87.9124,88.2217,87.7976,88.204,39096.0
2021-03-11 11:00:00,99.85,100.08,99.7,99.76,39282.0,88.2217,88.4249,88.0891,88.1421,39282.0
2021-03-11 11:10:00,99.75,100.31,99.75,100.31,32880.0,88.1333,88.6281,88.1333,88.6281,32880.0
2021-03-11 11:20:00,100.28,100.29,100.0,100.24,35645.0,88.6016,88.6104,88.3542,88.5662,35645.0
2021-03-11 11:30:00,100.2,100.22,99.8,99.81,17922.0,88.5309,88.5486,88.1775,88.1863,17922.0
2021-03-11 11:40:00,99.83,99.83,99.6,99.68,23158.0,88.204,88.204,88.0008,88.0715,23158.0
2021-03-11 11:50:00,99.61,99.67,99.43,99.46,24388.0,88.0096,88.0626,87.8506,87.8771,24388.0
2021-03-11 12:00:00,99.49,99.69,99.38,99.69,19354.0,87.9036,88.0803,87.8064,88.0803,19354.0
2021-03-11 12:10:00,99.64,99.74,99.56,99.56,11255.0,88.0361,88.1245,87.9654,87.9654,11255.0
2021-03-11 12:20:00,99.55,99.59,99.42,99.45,22295.0,87.9566,87.9919,87.8417,87.8683,22295.0
2021-03-11 12:30:00,99.43,99.66,99.43,99.57,15482.0,87.8506,88.0538,87.8506,87.9743,15482.0
2021-03-11 12:40:00,99.56,99.78,99.5,99.78,9619.0,87.9654,88.1598,87.9124,88.1598,9619.0
2021-03-11 12:50:00,99.81,99.97,99.74,99.97,9238.0,88.1863,88.3277,88.1245,88.3277,9238.0
2021-03-11 13:00:00,99.97,100.13,99.95,100.08,12650.0,88.3277,88.4691,88.31,88.4249,12650.0
2021-03-11 13:10:00,100.1,100.13,100.02,100.06,12568.0,88.4426,88.4691,88.3719,88.4072,12568.0
2021-03-11 13:20:00,100.06,100.06,99.76,99.76,11030.0,88.4072,88.4072,88.1421,88.1421,11030.0
2021-03-11 13:30:00,99.78,99.83,99.69,99.81,12647.0,88.1598,88.204,88.0803,88.1863,12647.0
2021-03-11 13:40:00,99.83,99.88,99.74,99.76,9824.0,88.204,88.2482,88.1245,88.1421,9824.0
2021-03-11 13:50:00,99.78,99.8,99.51,99.52,16637.0,88.1598,88.1775,87.9213,87.9301,16637.0
2021-03-11 14:00:00,99.56,99.79,99.56,99.73,17992.0,87.9654,88.1687,87.9654,88.1156,17992.0
2021-03-11 14:10:00,99.73,99.8,99.66,99.68,13392.0,88.1156,88.1775,88.0538,88.0715,13392.0
2021-03-11 14:20:00,99.7,99.86,99.68,99.86,13601.0,88.0891,88.2305,88.0715,88.2305,13601.0
2021-03-11 14:30:00,99.87,99.93,99.74,99.74,17816.0,88.2393,88.2924,88.1245,88.1245,17816.0
2021-03-11 14:40:00,99.74,99.81,99.58,99.68,22071.0,88.1245,88.1863,87.9831,88.0715,22071.0
2021-03-11 14:50:00,99.69,99.81,99.62,99.69,30153.0,88.0803,88.1863,88.0185,88.0803,30153.0
2021-03-11 15:00:00,99.68,99.77,99.63,99.73,33396.0,88.0715,88.151,88.0273,88.1156,33396.0
2021-03-11 15:10:00,99.72,99.85,99.66,99.83,19640.0,88.1068,88.2217,88.0538,88.204,19640.0
2021-03-11 15:20:00,99.81,99.96,99.8,99.86,35000.0,88.1863,88.3189,88.1775,88.2305,35000.0
2021-03-11 15:30:00,99.83,99.84,99.63,99.77,37249.0,88.204,88.2128,88.0273,88.151,37249.0
2021-03-11 15:40:00,99.77,99.86,99.65,99.73,50182.0,88.151,88.2305,88.045,88.1156,50182.0
2021-03-11 15:50:00,99.72,99.77,99.49,99.57,137371.0,88.1068,88.151,87.9036,87.9743,137371.0
2021-03-12 09:30:00,99.05,99.64,99.05,99.52,58495.0,87.5148,88.0361,87.5148,87.9301,58495.0
2021-03-12 09:40:00,99.48,99.81,99.39,99.57,42894.0,87.8948,88.1863,87.8152,87.9743,42894.0
2021-03-12 09:50:00,99.58,99.78,99.4,99.6,43352.0,87.9831,88.1598,87.8241,88.0008,43352.0
2021-03-12 10:00:00,99.6,99.6,99.28,99.28,19593.0,88.0008,88.0008,87.718,87.718,19593.0
2021-03-12 10:10:00,99.26,99.28,98.96,99.0,15317.0,87.7004,87.718,87.4353,87.4707,15317.0
2021-03-12 10:20:00,98.97,99.16,98.96,99.03,16362.0,87.4442,87.612,87.4353,87.4972,16362.0
2021-03-12 10:30:00,99.02,99.04,98.77,98.95,25363.0,87.4883,87.506,87.2674,87.4265,25363.0
2021-03-12 10:40:00,98.95,99.16,98.95,99.06,16811.0,87.4265,87.612,87.4265,87.5237,16811.0
2021-03-12 10:50:00,99.05,99.07,98.84,99.01,30981.0,87.5148,87.5325,87.3293,87.4795,30981.0
2021-03-12 11:00:00,98.98,98.98,98.62,98.91,28227.0,87.453,87.453,87.1349,87.3911,28227.0
2021-03-12 11:10:00,98.92,98.98,98.79,98.79,21591.0,87.4,87.453,87.2851,87.2851,21591.0
2021-03-12 11:20:00,98.79,99.08,98.79,99.04,20961.0,87.2851,87.5413,87.2851,87.506,20961.0
2021-03-12 11:30:00,99.05,99.19,98.96,99.18,115739.0,87.5148,87.6385,87.4353,87.6297,115739.0
2021-03-12 11:40:00,99.16,99.49,99.12,99.48,98722.0,87.612,87.9036,87.5767,87.8948,98722.0
2021-03-12 11:50:00,99.52,99.64,99.42,99.61,14139.0,87.9301,88.0361,87.8417,88.0096,14139.0
2021-03-12 12:00:00,99.55,99.81,99.55,99.76,16874.0,87.9566,88.1863,87.9566,88.1421,16874.0
2021-03-12 12:10:00,99.75,100.06,99.72,100.06,16947.0,88.1333,88.4072,88.1068,88.4072,16947.0
2021-03-12 12:20:00,100.04,100.16,99.94,100.07,23137.0,88.3895,88.4956,88.3012,88.416,23137.0
2021-03-12 12:30:00,100.07,100.18,100.03,100.15,11455.0,88.416,88.5132,88.3807,88.4867,11455.0
2021-03-12 12:40:00,100.16,100.19,100.05,100.1,12837.0,88.4956,88.5221,88.3984,88.4426,12837.0
2021-03-12 12:50:00,100.08,100.09,99.94,99.96,6344.0,88.4249,88.4337,88.3012,88.3189,6344.0
2021-03-12 13:00:00,99.99,100.11,99.9,100.01,10364.0,88.3454,88.4514,88.2658,88.363,10364.0
2021-03-12 13:10:00,99.99,100.08,99.93,100.07,11558.0,88.3454,88.4249,88.2924,88.416,11558.0
2021-03-12 13:20:00,100.06,100.14,99.95,100.13,17822.0,88.4072,88.4779,88.31,88.4691,17822.0
2021-03-12 13:30:00,100.13,100.19,100.02,100.09,9349.0,88.4691,88.5221,88.3719,88.4337,9349.0
2021-03-12 13:40:00,100.16,100.22,100.1,100.15,14233.0,88.4956,88.5486,88.4426,88.4867,14233.0
2021-03-12 13:50:00,100.15,100.25,100.12,100.25,13246.0,88.4867,88.5751,88.4602,88.5751,13246.0
2021-03-12 14:00:00,100.25,100.29,100.09,100.11,21313.0,88.5751,88.6104,88.4337,88.4514,21313.0
2021-03-12 14:10:00,100.1,100.13,99.92,100.0,12085.0,88.4426,88.4691,88.2835,88.3542,12085.0
2021-03-12 14:20:00,100.01,100.08,99.93,100.02,14533.0,88.363,88.4249,88.2924,88.3719,14533.0
2021-03-12 14:30:00,100.02,100.13,99.94,99.95,11331.0,88.3719,88.4691,88.3012,88.31,11331.0
2021-03-12 14:40:00,99.98,100.02,99.91,99.95,14142.0,88.3365,88.3719,88.2747,88.31,14142.0
2021-03-12 14:50:00,99.94,100.11,99.91,100.09,22265.0,88.3012,88.4514,88.2747,88.4337,22265.0
2021-03-12 15:00:00,100.09,100.23,100.04,100.2,42025.0,88.4337,88.5574,88.3895,88.5309,42025.0
2021-03-12 15:10:00,100.22,100.23,100.06,100.23,32745.0,88.5486,88.5574,88.4072,88.5574,32745.0
2021-03-12 15:20:00,100.23,100.34,100.17,100.34,26662.0,88.5574,88.6546,88.5044,88.6546,26662.0
2021-03-12 15:30:00,100.35,100.59,100.34,100.54,50790.0,88.6634,88.8755,88.6546,88.8313,50790.0
2021-03-12 15:40:00,100.55,100.63,100.48,100.53,74795.0,88.8401,88.9108,88.7783,88.8225,74795.0
2021-03-12 15:50:00,100.5,101.29,100.5,101.28,346658.0,88.796,89.494,88.796,89.4851,346658.0
2021-03-15 09:30:00,101.24,101.34,100.55,101.17,53937.0,89.4498,89.5381,88.8401,89.3879,53937.0
2021-03-15 09:40:00,101.17,101.29,100.95,101.04,30778.0,89.3879,89.494,89.1936,89.2731,30778.0
2021-03-15 09:50:00,100.98,101.07,100.5,100.56,24365.0,89.2201,89.2996,88.796,88.849,24365.0
2021-03-15 10:00:00,100.53,100.83,100.42,100.83,28019.0,88.8225,89.0875,88.7253,89.0875,28019.0
2021-03-15 10:10:00,100.82,101.24,100.8,101.23,19028.0,89.0787,89.4498,89.061,89.441,19028.0
2021-03-15 10:20:00,101.21,101.32,101.07,101.32,24080.0,89.4233,89.5205,89.2996,89.5205,24080.0
2021-03-15 10:30:00,101.3,101.3,101.06,101.19,34716.0,89.5028,89.5028,89.2908,89.4056,34716.0
2021-03-15 10:40:00,101.15,101.48,101.13,101.48,41542.0,89.3703,89.6618,89.3526,89.6618,41542.0
2021-03-15 10:50:00,101.48,101.63,101.4,101.58,31231.0,89.6618,89.7944,89.5912,89.7502,31231.0
2021-03-15 11:00:00,101.58,101.74,101.39,101.69,42776.0,89.7502,89.8916,89.5823,89.8474,42776.0
2021-03-15 11:10:00,101.65,101.93,101.65,101.84,36104.0,89.812,90.0594,89.812,89.9799,36104.0
2021-03-15 11:20:00,101.82,101.83,101.58,101.81,29811.0,89.9622,89.9711,89.7502,89.9534,29811.0
2021-03-15 11:30:00,101.78,101.9,101.71,101.78,41441.0,89.9269,90.0329,89.8651,89.9269,41441.0
2021-03-15 11:40:00,101.79,102.08,101.75,102.06,37605.0,89.9357,90.192,89.9004,90.1743,37605.0
2021-03-15 11:50:00,102.08,102.46,102.06,102.4,56032.0,90.192,90.5277,90.1743,90.4747,56032.0
2021-03-15 12:00:00,102.36,102.46,102.3,102.41,59286.0,90.4394,90.5277,90.3863,90.4835,59286.0
2021-03-15 12:10:00,102.42,102.67,102.4,102.43,37402.0,90.4924,90.7133,90.4747,90.5012,37402.0
2021-03-15 12:20:00,102.46,102.65,102.45,102.47,48084.0,90.5277,90.6956,90.5189,90.5365,48084.0
2021-03-15 12:30:00,102.5,102.81,102.5,102.81,54160.0,90.5631,90.837,90.5631,90.837,54160.0
2021-03-15 12:40:00,102.81,102.97,102.69,102.74,45861.0,90.837,90.9783,90.7309,90.7751,45861.0
2021-03-15 12:50:00,102.75,102.76,102.48,102.57,21771.0,90.7839,90.7928,90.5454,90.6249,21771.0
2021-03-15 13:00:00,102.59,102.74,102.57,102.72,28874.0,90.6426,90.7751,90.6249,90.7574,28874.0
2021-03-15 13:10:00,102.73,102.87,102.73,102.77,20790.0,90.7663,90.89,90.7663,90.8016,20790.0
2021-03-15 13:20:00,102.77,102.87,102.65,102.81,22744.0,90.8016,90.89,90.6956,90.837,22744.0
2021-03-15 13:30:00,102.81,102.88,102.74,102.78,19243.0,90.837,90.8988,90.7751,90.8104,19243.0
2021-03-15 13:40:00,102.79,102.94,102.77,102.92,23433.0,90.8193,90.9518,90.8016,90.9341,23433.0
2021-03-15 13:50:00,102.92,103.01,102.86,102.87,22593.0,90.9341,91.0137,90.8811,90.89,22593.0
2021-03-15 14:00:00,102.85,102.97,102.81,102.89,23204.0,90.8723,90.9783,90.837,90.9076,23204.0
2021-03-15 14:10:00,102.88,102.88,102.62,102.63,23396.0,90.8988,90.8988,90.6691,90.6779,23396.0
2021-03-15 14:20:00,102.63,102.86,102.63,102.83,33322.0,90.6779,90.8811,90.6779,90.8546,33322.0
2021-03-15 14:30:00,102.85,102.95,102.8,102.92,39077.0,90.8723,90.9606,90.8281,90.9341,39077.0
2021-03-15 14:40:00,102.93,102.98,102.74,102.84,35278.0,90.943,90.9872,90.7751,90.8635,35278.0
2021-03-15 14:50:00,102.8,102.81,102.44,102.44,31784.0,90.8281,90.837,90.51,90.51,31784.0
2021-03-15 15:00:00,102.45,102.57,102.37,102.57,36903.0,90.5189,90.6249,90.4482,90.6249,36903.0
2021-03-15 15:10:00,102.58,102.63,102.49,102.49,39651.0,90.6337,90.6779,90.5542,90.5542,39651.0
2021-03-15 15:20:00,102.49,102.75,102.47,102.47,38408.0,90.5542,90.7839,90.5365,90.5365,38408.0
2021-03-15 15:30:00,102.48,102.48,101.87,102.02,64286.0,90.5454,90.5454,90.0064,90.139,64286.0
2021-03-15 15:40:00,102.03,102.32,101.83,102.28,82568.0,90.1478,90.404,89.9711,90.3687,82568.0
2021-03-15 15:50:00,102.3,102.8,102.3,102.77,236847.0,90.3863,90.8281,90.3863,90.8016,236847.0
2021-03-16 09:30:00,103.35,103.44,102.42,102.43,52277.0,91.3141,91.3936,90.4924,90.5012,52277.0
2021-03-16 09:40:00,102.4,103.26,102.39,103.2,17740.0,90.4747,91.2345,90.4659,91.1815,17740.0
2021-03-16 09:50:00,103.24,103.9,103.23,103.63,55486.0,91.2169,91.8,91.208,91.5615,55486.0
2021-03-16 10:00:00,103.57,103.69,103.46,103.65,68010.0,91.5084,91.6145,91.4113,91.5791,68010.0
2021-03-16 10:10:00,103.65,104.04,103.49,103.89,52446.0,91.5791,91.9237,91.4378,91.7912,52446.0
2021-03-16 10:20:00,103.9,104.3,103.89,104.23,53840.0,91.8,92.1534,91.7912,92.0916,53840.0
2021-03-16 10:30:00,104.25,104.47,104.16,104.16,50877.0,92.1093,92.3036,92.0297,92.0297,50877.0
2021-03-16 10:40:00,104.11,104.28,103.93,104.15,26867.0,91.9856,92.1358,91.8265,92.0209,26867.0
2021-03-16 10:50:00,104.15,104.25,103.89,104.19,29704.0,92.0209,92.1093,91.7912,92.0562,29704.0
2021-03-16 11:00:00,104.21,104.22,103.72,103.83,17062.0,92.0739,92.0827,91.641,91.7382,17062.0
2021-03-16 11:10:00,103.87,104.01,103.53,103.53,22279.0,91.7735,91.8972,91.4731,91.4731,22279.0
2021-03-16 11:20:00,103.52,104.04,103.43,104.04,41448.0,91.4643,91.9237,91.3847,91.9237,41448.0
2021-03-16 11:30:00,104.03,104.03,103.57,103.58,34109.0,91.9149,91.9149,91.5084,91.5173,34109.0
2021-03-16 11:40:00,103.55,103.67,103.53,103.65,24933.0,91.4908,91.5968,91.4731,91.5791,24933.0
2021-03-16 11:50:00,103.66,103.9,103.64,103.86,52340.0,91.588,91.8,91.5703,91.7647,52340.0
2021-03-16 12:00:00,103.86,103.88,103.79,103.82,51482.0,91.7647,91.7823,91.7028,91.7293,51482.0
2021-03-16 12:10:00,103.8,103.88,103.63,103.65,60415.0,91.7117,91.7823,91.5615,91.5791,60415.0
2021-03-16 12:20:00,103.64,103.87,103.63,103.82,47518.0,91.5703,91.7735,91.5615,91.7293,47518.0
2021-03-16 12:30:00,103.82,103.9,103.61,103.63,74706.0,91.7293,91.8,91.5438,91.5615,74706.0
2021-03-16 12:40:00,103.61,103.86,103.55,103.79,24137.0,91.5438,91.7647,91.4908,91.7028,24137.0
2021-03-16 12:50:00,103.77,103.86,103.71,103.84,18311.0,91.6852,91.7647,91.6321,91.747,18311.0
2021-03-16 13:00:00,103.81,103.89,103.69,103.79,23593.0,91.7205,91.7912,91.6145,91.7028,23593.0
2021-03-16 13:10:00,103.83,103.9,103.73,103.75,14317.0,91.7382,91.8,91.6498,91.6675,14317.0
2021-03-16 13:20:00,103.75,103.95,103.68,103.93,36604.0,91.6675,91.8442,91.6056,91.8265,36604.0
2021-03-16 13:30:00,103.95,104.04,103.77,103.84,28869.0,91.8442,91.9237,91.6852,91.747,28869.0
2021-03-16 13:40:00,103.82,103.97,103.78,103.91,45549.0,91.7293,91.8619,91.694,91.8088,45549.0
2021-03-16 13:50:00,103.91,103.93,103.77,103.83,30782.0,91.8088,91.8265,91.6852,91.7382,30782.0
2021-03-16 14:00:00,103.8,103.88,103.7,103.84,23359.0,91.7117,91.7823,91.6233,91.747,23359.0
2021-03-16 14:10:00,103.86,103.96,103.83,103.9,25972.0,91.7647,91.853,91.7382,91.8,25972.0
2021-03-16 14:20:00,103.88,103.97,103.79,103.95,39205.0,91.7823,91.8619,91.7028,91.8442,39205.0
2021-03-16 14:30:00,103.95,104.09,103.92,104.09,53862.0,91.8442,91.9679,91.8177,91.9679,53862.0
2021-03-16 14:40:00,104.11,104.37,104.05,104.31,44866.0,91.9856,92.2153,91.9325,92.1623,44866.0
2021-03-16 14:50:00,104.31,104.61,104.31,104.44,29782.0,92.1623,92.4273,92.1623,92.2771,29782.0
2021-03-16 15:00:00,104.46,104.55,104.34,104.42,36379.0,92.2948,92.3743,92.1888,92.2595,36379.0
2021-03-16 15:10:00,104.44,104.62,104.4,104.56,39675.0,92.2771,92.4362,92.2418,92.3832,39675.0
2021-03-16 15:20:00,104.57,104.62,104.34,104.38,42441.0,92.392,92.4362,92.1888,92.2241,42441.0
2021-03-16 15:30:00,104.37,104.65,104.22,104.63,59874.0,92.2153,92.4627,92.0827,92.445,59874.0
2021-03-16 15:40:00,104.64,104.69,104.39,104.46,64619.0,92.4538,92.498,92.2329,92.2948,64619.0
2021-03-16 15:50:00,104.47,104.53,104.2,104.23,298891.0,92.3036,92.3566,92.0651,92.0916,298891.0
2021-03-17 09:30:00,103.42,103.42,102.23,102.39,64969.0,91.3759,91.3759,90.3245,90.4659,64969.0
2021-03-17 09:40:00,102.4,102.84,102.23,102.84,36170.0,90.4747,90.8635,90.3245,90.8635,36170.0
2021-03-17 09:50:00,102.83,102.84,102.43,102.52,71416.0,90.8546,90.8635,90.5012,90.5807,71416.0
2021-03-17 10:00:00,102.52,102.54,101.87,102.0,63438.0,90.5807,90.5984,90.0064,90.1213,63438.0
2021-03-17 10:10:00,101.99,102.02,101.34,101.34,51155.0,90.1124,90.139,89.5381,89.5381,51155.0
2021-03-17 10:20:00,101.37,101.6,101.05,101.57,65911.0,89.5647,89.7679,89.2819,89.7414,65911.0
2021-03-17 10:30:00,101.54,102.03,101.48,101.78,42587.0,89.7149,90.1478,89.6618,89.9269,42587.0
2021-03-17 10:40:00,101.75,101.91,101.42,101.64,27519.0,89.9004,90.0418,89.6088,89.8032,27519.0
2021-03-17 10:50:00,101.66,101.7,101.06,101.17,31362.0,89.8209,89.8562,89.2908,89.3879,31362.0
2021-03-17 11:00:00,101.16,101.31,101.07,101.31,79901.0,89.3791,89.5116,89.2996,89.5116,79901.0
2021-03-17 11:10:00,101.32,101.36,101.08,101.35,55950.0,89.5205,89.5558,89.3084,89.547,55950.0
2021-03-17 11:20:00,101.32,101.53,101.28,101.53,39678.0,89.5205,89.706,89.4851,89.706,39678.0
2021-03-17 11:30:00,101.49,101.53,101.19,101.33,26944.0,89.6707,89.706,89.4056,89.5293,26944.0
2021-03-17 11:40:00,101.34,101.35,100.8,100.81,64657.0,89.5381,89.547,89.061,89.0699,64657.0
2021-03-17 11:50:00,100.8,100.94,100.75,100.84,38891.0,89.061,89.1847,89.0169,89.0964,38891.0
2021-03-17 12:00:00,100.82,101.13,100.71,101.13,28062.0,89.0787,89.3526,88.9815,89.3526,28062.0
2021-03-17 12:10:00,101.13,101.56,101.03,101.03,288882.0,89.3526,89.7325,89.2642,89.2642,288882.0
2021-03-17 12:20:00,101.05,101.05,100.84,100.84,16784.0,89.2819,89.2819,89.0964,89.0964,16784.0
2021-03-17 12:30:00,100.84,101.05,100.77,101.02,24100.0,89.0964,89.2819,89.0345,89.2554,24100.0
2021-03-17 12:40:00,101.0,101.1,100.92,101.03,29623.0,89.2377,89.3261,89.1671,89.2642,29623.0
2021-03-17 12:50:00,101.05,101.14,100.99,101.07,19800.0,89.2819,89.3614,89.2289,89.2996,19800.0
2021-03-17 13:00:00,101.06,101.14,100.96,100.97,19359.0,89.2908,89.3614,89.2024,89.2112,19359.0
2021-03-17 13:10:00,100.98,100.98,100.77,100.92,21811.0,89.2201,89.2201,89.0345,89.1671,21811.0
2021-03-17 13:20:00,100.92,101.1,100.91,101.09,19657.0,89.1671,89.3261,89.1582,89.3173,19657.0
2021-03-17 13:30:00,101.09,101.17,100.98,101.02,17757.0,89.3173,89.3879,89.2201,89.2554,17757.0
2021-03-17 13:40:00,101.03,101.03,100.86,100.91,16705.0,89.2642,89.2642,89.114,89.1582,16705.0
2021-03-17 13:50:00,100.89,101.02,100.88,100.99,12709.0,89.1406,89.2554,89.1317,89.2289,12709.0
2021-03-17 14:00:00,101.04,101.7,101.04,101.24,66491.0,89.2731,89.8562,89.2731,89.4498,66491.0
2021-03-17 14:10:00,101.26,101.34,101.15,101.25,28438.0,89.4675,89.5381,89.3703,89.4586,28438.0
2021-03-17 14:20:00,101.25,101.67,101.25,101.25,34463.0,89.4586,89.8297,89.4586,89.4586,34463.0
2021-03-17 14:30:00,101.25,101.5,101.17,101.48,27366.0,89.4586,89.6795,89.3879,89.6618,27366.0
2021-03-17 14:40:00,101.52,101.55,101.39,101.4,45176.0,89.6972,89.7237,89.5823,89.5912,45176.0
2021-03-17 14:50:00,101.37,102.09,101.32,101.87,43230.0,89.5647,90.2008,89.5205,90.0064,43230.0
2021-03-17 15:00:00,101.87,101.95,101.64,101.76,163058.0,90.0064,90.0771,89.8032,89.9092,163058.0
2021-03-17 15:10:00,101.71,101.73,101.36,101.39,63071.0,89.8651,89.8827,89.5558,89.5823,63071.0
2021-03-17 15:20:00,101.36,101.54,101.29,101.47,38771.0,89.5558,89.7149,89.494,89.653,38771.0
2021-03-17 15:30:00,101.48,101.99,101.36,101.83,185865.0,89.6618,90.1124,89.5558,89.9711,185865.0
2021-03-17 15:40:00,101.83,101.91,101.61,101.78,88251.0,89.9711,90.0418,89.7767,89.9269,88251.0
2021-03-17 15:50:00,101.82,102.12,101.67,102.07,308139.0,89.9622,90.2273,89.8297,90.1831,308139.0
2021-03-18 09:30:00,100.55,101.43,100.55,101.17,75804.0,89.3883,90.1706,89.3883,89.9395,75804.0
2021-03-18 09:40:00,101.2,101.23,100.63,100.86,27824.0,89.9661,89.9928,89.4594,89.6639,27824.0
2021-03-18 09:50:00,100.98,101.03,100.63,100.76,27902.0,89.7705,89.815,89.4594,89.575,27902.0
2021-03-18 10:00:00,100.76,101.12,100.71,100.8,24075.0,89.575,89.895,89.5305,89.6105,24075.0
2021-03-18 10:10:00,100.81,100.83,100.43,100.5,32862.0,89.6194,89.6372,89.2816,89.3438,32862.0
2021-03-18 10:20:00,100.5,100.55,100.16,100.17,34643.0,89.3438,89.3883,89.0416,89.0505,34643.0
2021-03-18 10:30:00,100.15,100.15,99.66,100.07,49612.0,89.0327,89.0327,88.5971,88.9616,49612.0
2021-03-18 10:40:00,100.1,100.18,99.98,100.17,25995.0,88.9882,89.0593,88.8815,89.0505,25995.0
2021-03-18 10:50:00,100.17,100.42,100.17,100.28,28778.0,89.0505,89.2727,89.0505,89.1482,28778.0
2021-03-18 11:00:00,100.28,100.55,100.28,100.37,26541.0,89.1482,89.3883,89.1482,89.2283,26541.0
2021-03-18 11:10:00,100.36,100.5,100.25,100.26,42170.0,89.2194,89.3438,89.1216,89.1305,42170.0
2021-03-18 11:20:00,100.28,100.45,100.25,100.4,24349.0,89.1482,89.2994,89.1216,89.2549,24349.0
2021-03-18 11:30:00,100.41,100.48,100.27,100.45,35784.0,89.2638,89.326,89.1394,89.2994,35784.0
2021-03-18 11:40:00,100.44,100.5,100.35,100.37,25891.0,89.2905,89.3438,89.2105,89.2283,25891.0
2021-03-18 11:50:00,100.35,100.67,100.31,100.56,22584.0,89.2105,89.495,89.1749,89.3972,22584.0
2021-03-18 12:00:00,100.54,100.88,100.52,100.85,48296.0,89.3794,89.6816,89.3616,89.655,48296.0
2021-03-18 12:10:00,100.86,101.1,100.84,101.06,38644.0,89.6639,89.8772,89.6461,89.8417,38644.0
2021-03-18 12:20:00,101.07,101.19,100.97,101.03,128813.0,89.8506,89.9572,89.7617,89.815,128813.0
2021-03-18 12:30:00,101.0,101.21,100.97,101.06,97799.0,89.7883,89.975,89.7617,89.8417,97799.0
2021-03-18 12:40:00,101.06,101.31,101.05,101.27,19684.0,89.8417,90.0639,89.8328,90.0284,19684.0
2021-03-18 12:50:00,101.28,101.37,101.13,101.17,437877.0,90.0372,90.1172,89.9039,89.9395,437877.0
2021-03-18 13:00:00,101.18,101.32,101.09,101.11,19119.0,89.9483,90.0728,89.8683,89.8861,19119.0
2021-03-18 13:10:00,101.16,101.47,101.04,101.43,21627.0,89.9306,90.2061,89.8239,90.1706,21627.0
2021-03-18 13:20:00,101.43,101.45,101.28,101.34,28882.0,90.1706,90.1884,90.0372,90.0906,28882.0
2021-03-18 13:30:00,101.32,101.53,101.29,101.4,28914.0,90.0728,90.2595,90.0461,90.1439,28914.0
2021-03-18 13:40:00,101.38,101.49,101.34,101.4,33614.0,90.1261,90.2239,90.0906,90.1439,33614.0
2021-03-18 13:50:00,101.42,101.47,101.27,101.4,52211.0,90.1617,90.2061,90.0284,90.1439,52211.0
2021-03-18 14:00:00,101.4,101.61,101.39,101.54,28223.0,90.1439,90.3306,90.135,90.2684,28223.0
2021-03-18 14:10:00,101.53,101.56,101.32,101.37,30169.0,90.2595,90.2862,90.0728,90.1172,30169.0
2021-03-18 14:20:00,101.38,101.46,101.27,101.31,30992.0,90.1261,90.1973,90.0284,90.0639,30992.0
2021-03-18 14:30:00,101.29,101.46,101.15,101.27,34159.0,90.0461,90.1973,89.9217,90.0284,34159.0
2021-03-18 14:40:00,101.25,101.58,101.12,101.56,38048.0,90.0106,90.3039,89.895,90.2862,38048.0
2021-03-18 14:50:00,101.61,102.2,101.55,102.1,65604.0,90.3306,90.8551,90.2773,90.7662,65604.0
2021-03-18 15:00:00,102.12,102.16,101.81,102.03,49325.0,90.784,90.8196,90.5084,90.704,49325.0
2021-03-18 15:10:00,102.05,102.21,101.98,102.18,39936.0,90.7218,90.864,90.6595,90.8373,39936.0
2021-03-18 15:20:00,102.18,102.23,101.94,102.04,46349.0,90.8373,90.8818,90.624,90.7129,46349.0
2021-03-18 15:30:00,102.03,102.23,101.91,101.93,40375.0,90.704,90.8818,90.5973,90.6151,40375.0
2021-03-18 15:40:00,101.93,101.98,101.71,101.98,63897.0,90.6151,90.6595,90.4195,90.6595,63897.0
2021-03-18 15:50:00,101.95,102.36,101.91,102.13,184506.0,90.6329,90.9974,90.5973,90.7929,184506.0
2021-03-19 09:30:00,102.28,102.91,102.2,102.73,632769.0,90.9262,91.4863,90.8551,91.3263,632769.0
2021-03-19 09:40:00,102.73,102.83,102.26,102.29,25896.0,91.3263,91.4152,90.9085,90.9351,25896.0
2021-03-19 09:50:00,102.24,102.24,101.47,101.96,23529.0,90.8907,90.8907,90.2061,90.6418,23529.0
2021-03-19 10:00:00,101.95,102.26,101.91,102.13,31711.0,90.6329,90.9085,90.5973,90.7929,31711.0
2021-03-19 10:10:00,102.16,102.34,101.75,101.75,67470.0,90.8196,90.9796,90.4551,90.4551,67470.0
2021-03-19 10:20:00,101.78,102.4,101.7,102.37,20083.0,90.4817,91.0329,90.4106,91.0062,20083.0
2021-03-19 10:30:00,102.37,102.56,102.18,102.38,19582.0,91.0062,91.1752,90.8373,91.0151,19582.0
2021-03-19 10:40:00,102.42,102.61,102.41,102.57,16232.0,91.0507,91.2196,91.0418,91.184,16232.0
2021-03-19 10:50:00,102.55,102.76,102.52,102.61,33943.0,91.1663,91.353,91.1396,91.2196,33943.0
2021-03-19 11:00:00,102.6,102.61,101.96,102.06,15025.0,91.2107,91.2196,90.6418,90.7307,15025.0
2021-03-19 11:10:00,102.07,102.34,102.02,102.31,25133.0,90.7395,90.9796,90.6951,90.9529,25133.0
2021-03-19 11:20:00,102.28,102.39,102.13,102.31,20417.0,90.9262,91.024,90.7929,90.9529,20417.0
2021-03-19 11:30:00,102.29,102.47,102.2,102.44,15271.0,90.9351,91.0951,90.8551,91.0685,15271.0
2021-03-19 11:40:00,102.46,102.58,102.41,102.56,20904.0,91.0863,91.1929,91.0418,91.1752,20904.0
2021-03-19 11:50:00,102.56,102.65,102.5,102.59,26070.0,91.1752,91.2552,91.1218,91.2018,26070.0
2021-03-19 12:00:00,102.63,102.69,102.48,102.65,22300.0,91.2374,91.2907,91.104,91.2552,22300.0
2021-03-19 12:10:00,102.65,102.72,102.54,102.64,17849.0,91.2552,91.3174,91.1574,91.2463,17849.0
2021-03-19 12:20:00,102.63,102.63,102.41,102.44,20528.0,91.2374,91.2374,91.0418,91.0685,20528.0
2021-03-19 12:30:00,102.45,102.65,102.44,102.53,17590.0,91.0774,91.2552,91.0685,91.1485,17590.0
2021-03-19 12:40:00,102.53,102.72,102.53,102.66,13459.0,91.1485,91.3174,91.1485,91.2641,13459.0
2021-03-19 12:50:00,102.67,102.87,102.63,102.73,16217.0,91.2729,91.4507,91.2374,91.3263,16217.0
2021-03-19 13:00:00,102.73,102.74,102.32,102.43,16354.0,91.3263,91.3352,90.9618,91.0596,16354.0
2021-03-19 13:10:00,102.43,102.54,102.39,102.53,39976.0,91.0596,91.1574,91.024,91.1485,39976.0
2021-03-19 13:20:00,102.55,102.61,102.46,102.57,30534.0,91.1663,91.2196,91.0863,91.184,30534.0
2021-03-19 13:30:00,102.59,102.69,102.52,102.58,25769.0,91.2018,91.2907,91.1396,91.1929,25769.0
2021-03-19 13:40:00,102.53,102.64,102.46,102.59,136833.0,91.1485,91.2463,91.0863,91.2018,136833.0
2021-03-19 13:50:00,102.6,102.6,102.51,102.56,12574.0,91.2107,91.2107,91.1307,91.1752,12574.0
2021-03-19 14:00:00,102.56,102.62,102.35,102.35,23187.0,91.1752,91.2285,90.9885,90.9885,23187.0
2021-03-19 14:10:00,102.36,102.39,102.01,102.01,25809.0,90.9974,91.024,90.6862,90.6862,25809.0
2021-03-19 14:20:00,102.0,102.23,101.92,102.21,45064.0,90.6773,90.8818,90.6062,90.864,45064.0
2021-03-19 14:30:00,102.23,102.25,102.05,102.09,24869.0,90.8818,90.8996,90.7218,90.7573,24869.0
2021-03-19 14:40:00,102.1,102.15,101.98,102.03,28269.0,90.7662,90.8107,90.6595,90.704,28269.0
2021-03-19 14:50:00,102.02,102.08,101.86,102.07,31590.0,90.6951,90.7484,90.5529,90.7395,31590.0
2021-03-19 15:00:00,102.04,102.05,101.75,101.76,26397.0,90.7129,90.7218,90.4551,90.464,26397.0
2021-03-19 15:10:00,101.76,101.83,101.47,101.48,45107.0,90.464,90.5262,90.2061,90.215,45107.0
2021-03-19 15:20:00,101.49,101.56,101.33,101.44,28466.0,90.2239,90.2862,90.0817,90.1795,28466.0
2021-03-19 15:30:00,101.41,101.49,101.18,101.29,53828.0,90.1528,90.2239,89.9483,90.0461,53828.0
2021-03-19 15:40:00,101.29,101.29,100.83,100.83,146663.0,90.0461,90.0461,89.6372,89.6372,146663.0
2021-03-19 15:50:00,100.83,100.92,100.36,100.38,272551.0,89.6372,89.7172,89.2194,89.2371,272551.0
2021-03-22 09:30:00,100.65,101.4,100.04,101.06,116644.0,89.4772,90.1439,88.9349,89.8417,116644.0
2021-03-22 09:40:00,101.06,101.64,100.92,101.34,37465.0,89.8417,90.3573,89.7172,90.0906,37465.0
2021-03-22 09:50:00,101.32,101.85,101.11,101.85,49137.0,90.0728,90.544,89.8861,90.544,49137.0
2021-03-22 10:00:00,101.9,102.28,101.77,102.28,36983.0,90.5884,90.9262,90.4728,90.9262,36983.0
2021-03-22 10:10:00,102.27,102.73,102.23,102.4,68445.0,90.9173,91.3263,90.8818,91.0329,68445.0
2021-03-22 10:20:00,102.4,102.85,102.32,102.76,51905.0,91.0329,91.433,90.9618,91.353,51905.0
2021-03-22 10:30:00,102.68,103.08,102.48,102.51,33159.0,91.2818,91.6374,91.104,91.1307,33159.0
2021-03-22 10:40:00,102.53,102.93,102.48,102.8,30164.0,91.1485,91.5041,91.104,91.3885,30164.0
2021-03-22 10:50:00,102.73,103.25,102.7,103.19,33819.0,91.3263,91.7886,91.2996,91.7352,33819.0
2021-03-22 11:00:00,103.18,103.31,103.0,103.1,20528.0,91.7263,91.8419,91.5663,91.6552,20528.0
2021-03-22 11:10:00,103.1,103.1,102.76,102.87,25424.0,91.6552,91.6552,91.353,91.4507,25424.0
2021-03-22 11:20:00,102.9,102.9,102.64,102.69,21413.0,91.4774,91.4774,91.2463,91.2907,21413.0
2021-03-22 11:30:00,102.7,103.11,102.7,103.04,27124.0,91.2996,91.6641,91.2996,91.6019,27124.0
2021-03-22 11:40:00,103.06,103.11,102.72,102.83,24290.0,91.6196,91.6641,91.3174,91.4152,24290.0
2021-03-22 11:50:00,102.83,103.26,102.8,103.22,40072.0,91.4152,91.7974,91.3885,91.7619,40072.0
2021-03-22 12:00:00,103.23,103.35,103.07,103.35,21921.0,91.7708,91.8775,91.6285,91.8775,21921.0
2021-03-22 12:10:00,103.4,103.57,103.19,103.2,59045.0,91.9219,92.073,91.7352,91.7441,59045.0
2021-03-22 12:20:00,103.19,103.23,102.98,103.12,15287.0,91.7352,91.7708,91.5485,91.673,15287.0
2021-03-22 12:30:00,103.13,103.15,102.65,102.78,18067.0,91.6819,91.6997,91.2552,91.3707,18067.0
2021-03-22 12:40:00,102.76,103.21,102.76,102.83,35241.0,91.353,91.753,91.353,91.4152,35241.0
2021-03-22 12:50:00,102.84,103.0,102.81,102.97,17429.0,91.4241,91.5663,91.3974,91.5396,17429.0
2021-03-22 13:00:00,102.95,103.01,102.86,103.0,16855.0,91.5219,91.5752,91.4418,91.5663,16855.0
2021-03-22 13:10:00,102.99,103.02,102.85,102.94,31830.0,91.5574,91.5841,91.433,91.513,31830.0
2021-03-22 13:20:00,102.96,102.97,102.74,102.85,27381.0,91.5307,91.5396,91.3352,91.433,27381.0
2021-03-22 13:30:00,102.86,102.91,102.56,102.57,36872.0,91.4418,91.4863,91.1752,91.184,36872.0
2021-03-22 13:40:00,102.59,102.98,102.56,102.93,26452.0,91.2018,91.5485,91.1752,91.5041,26452.0
2021-03-22 13:50:00,102.94,103.06,102.75,102.76,17846.0,91.513,91.6196,91.3441,91.353,17846.0
2021-03-22 14:00:00,102.81,103.1,102.81,103.1,19139.0,91.3974,91.6552,91.3974,91.6552,19139.0
2021-03-22 14:10:00,103.1,103.15,103.04,103.12,31497.0,91.6552,91.6997,91.6019,91.673,31497.0
2021-03-22 14:20:00,103.1,103.18,102.97,103.13,18070.0,91.6552,91.7263,91.5396,91.6819,18070.0
2021-03-22 14:30:00,103.18,103.32,103.17,103.32,26695.0,91.7263,91.8508,91.7174,91.8508,26695.0
2021-03-22 14:40:00,103.3,103.61,103.3,103.59,52520.0,91.833,92.1086,91.833,92.0908,52520.0
2021-03-22 14:50:00,103.6,103.64,103.51,103.58,33930.0,92.0997,92.1353,92.0197,92.0819,33930.0
2021-03-22 15:00:00,103.59,103.64,103.5,103.64,49825.0,92.0908,92.1353,92.0108,92.1353,49825.0
2021-03-22 15:10:00,103.63,103.68,103.43,103.44,31400.0,92.1264,92.1708,91.9486,91.9575,31400.0
2021-03-22 15:20:00,103.45,103.61,103.44,103.59,51527.0,91.9664,92.1086,91.9575,92.0908,51527.0
2021-03-22 15:30:00,103.59,103.7,103.43,103.55,85989.0,92.0908,92.1886,91.9486,92.0553,85989.0
2021-03-22 15:40:00,103.55,103.65,103.46,103.61,106777.0,92.0553,92.1442,91.9752,92.1086,106777.0
2021-03-22 15:50:00,103.55,103.69,103.4,103.6,193242.0,92.0553,92.1797,91.9219,92.0997,193242.0
2021-03-23 09:30:00,103.52,104.1,103.15,103.45,78944.0,92.0286,92.5442,91.6997,91.9664,78944.0
2021-03-23 09:40:00,103.45,104.41,103.44,104.34,26351.0,91.9664,92.8198,91.9575,92.7576,26351.0
2021-03-23 09:50:00,104.35,104.46,104.12,104.25,46486.0,92.7664,92.8642,92.562,92.6776,46486.0
2021-03-23 10:00:00,104.22,104.46,104.05,104.42,36367.0,92.6509,92.8642,92.4998,92.8287,36367.0
2021-03-23 10:10:00,104.46,104.74,104.11,104.2,43336.0,92.8642,93.1132,92.5531,92.6331,43336.0
2021-03-23 10:20:00,104.23,104.6,104.09,104.52,31722.0,92.6598,92.9887,92.5353,92.9176,31722.0
2021-03-23 10:30:00,104.53,104.74,104.52,104.72,33050.0,92.9265,93.1132,92.9176,93.0954,33050.0
2021-03-23 10:40:00,104.7,105.22,104.7,105.21,61089.0,93.0776,93.5399,93.0776,93.531,61089.0
2021-03-23 10:50:00,105.19,105.27,104.91,104.97,31647.0,93.5132,93.5843,93.2643,93.3176,31647.0
2021-03-23 11:00:00,104.93,105.25,104.77,104.97,46827.0,93.2821,93.5665,93.1398,93.3176,46827.0
2021-03-23 11:10:00,104.98,105.36,104.92,105.26,62808.0,93.3265,93.6643,93.2732,93.5754,62808.0
2021-03-23 11:20:00,105.25,105.26,104.78,104.85,29461.0,93.5665,93.5754,93.1487,93.2109,29461.0
2021-03-23 11:30:00,104.88,105.04,104.87,105.04,34036.0,93.2376,93.3799,93.2287,93.3799,34036.0
2021-03-23 11:40:00,105.03,105.24,104.94,105.03,29704.0,93.371,93.5577,93.291,93.371,29704.0
2021-03-23 11:50:00,105.07,105.43,104.99,105.42,45577.0,93.4065,93.7266,93.3354,93.7177,45577.0
2021-03-23 12:00:00,105.42,105.45,105.21,105.31,87662.0,93.7177,93.7443,93.531,93.6199,87662.0
2021-03-23 12:10:00,105.32,105.47,105.11,105.22,28213.0,93.6288,93.7621,93.4421,93.5399,28213.0
2021-03-23 12:20:00,105.24,105.39,105.12,105.27,32201.0,93.5577,93.691,93.451,93.5843,32201.0
2021-03-23 12:30:00,105.29,105.3,105.15,105.3,29546.0,93.6021,93.611,93.4776,93.611,29546.0
2021-03-23 12:40:00,105.29,105.33,105.17,105.31,21890.0,93.6021,93.6377,93.4954,93.6199,21890.0
2021-03-23 12:50:00,105.31,105.49,105.29,105.48,23338.0,93.6199,93.7799,93.6021,93.771,23338.0
2021-03-23 13:00:00,105.49,105.58,105.32,105.34,44204.0,93.7799,93.8599,93.6288,93.6466,44204.0
2021-03-23 13:10:00,105.35,105.51,105.29,105.5,26465.0,93.6554,93.7977,93.6021,93.7888,26465.0
2021-03-23 13:20:00,105.48,105.49,105.17,105.28,19832.0,93.771,93.7799,93.4954,93.5932,19832.0
2021-03-23 13:30:00,105.27,105.33,105.17,105.25,26764.0,93.5843,93.6377,93.4954,93.5665,26764.0
2021-03-23 13:40:00,105.25,105.33,105.16,105.27,34869.0,93.5665,93.6377,93.4865,93.5843,34869.0
2021-03-23 13:50:00,105.27,105.38,105.25,105.3,25965.0,93.5843,93.6821,93.5665,93.611,25965.0
2021-03-23 14:00:00,105.3,105.3,105.07,105.12,26760.0,93.611,93.611,93.4065,93.451,26760.0
2021-03-23 14:10:00,105.13,105.29,105.1,105.28,20491.0,93.4599,93.6021,93.4332,93.5932,20491.0
2021-03-23 14:20:00,105.28,105.35,105.07,105.07,20726.0,93.5932,93.6554,93.4065,93.4065,20726.0
2021-03-23 14:30:00,105.07,105.12,105.01,105.08,25469.0,93.4065,93.451,93.3532,93.4154,25469.0
2021-03-23 14:40:00,105.09,105.17,105.0,105.09,25228.0,93.4243,93.4954,93.3443,93.4243,25228.0
2021-03-23 14:50:00,105.07,105.19,105.03,105.14,26129.0,93.4065,93.5132,93.371,93.4688,26129.0
2021-03-23 15:00:00,105.13,105.33,104.98,104.98,53817.0,93.4599,93.6377,93.3265,93.3265,53817.0
2021-03-23 15:10:00,105.02,105.04,104.69,104.86,28558.0,93.3621,93.3799,93.0687,93.2198,28558.0
2021-03-23 15:20:00,104.83,104.84,104.53,104.74,36800.0,93.1932,93.2021,92.9265,93.1132,36800.0
2021-03-23 15:30:00,104.73,104.87,104.32,104.75,67612.0,93.1043,93.2287,92.7398,93.122,67612.0
2021-03-23 15:40:00,104.75,104.78,104.36,104.68,66106.0,93.122,93.1487,92.7753,93.0598,66106.0
2021-03-23 15:50:00,104.7,105.24,104.5,105.14,451137.0,93.0776,93.5577,92.8998,93.4688,451137.0
2021-03-24 09:30:00,104.44,105.22,104.17,104.62,105033.0,92.8465,93.5399,92.6064,93.0065,105033.0
2021-03-24 09:40:00,104.62,104.95,104.49,104.71,35954.0,93.0065,93.2998,92.8909,93.0865,35954.0
2021-03-24 09:50:00,104.69,104.84,104.41,104.45,65880.0,93.0687,93.2021,92.8198,92.8553,65880.0
2021-03-24 10:00:00,104.4,104.56,104.04,104.08,33988.0,92.8109,92.9531,92.4909,92.5264,33988.0
2021-03-24 10:10:00,104.11,104.11,103.61,103.63,22353.0,92.5531,92.5531,92.1086,92.1264,22353.0
2021-03-24 10:20:00,103.67,103.81,103.54,103.74,29684.0,92.1619,92.2864,92.0464,92.2242,29684.0
2021-03-24 10:30:00,103.77,103.94,103.61,103.82,33292.0,92.2508,92.402,92.1086,92.2953,33292.0
2021-03-24 10:40:00,103.82,104.24,103.8,104.03,53658.0,92.2953,92.6687,92.2775,92.482,53658.0
2021-03-24 10:50:00,104.04,104.46,104.01,104.38,37755.0,92.4909,92.8642,92.4642,92.7931,37755.0
2021-03-24 11:00:00,104.38,104.81,104.38,104.72,35702.0,92.7931,93.1754,92.7931,93.0954,35702.0
2021-03-24 11:10:00,104.71,104.95,104.61,104.86,25982.0,93.0865,93.2998,92.9976,93.2198,25982.0
2021-03-24 11:20:00,104.84,104.86,104.41,104.41,30461.0,93.2021,93.2198,92.8198,92.8198,30461.0
2021-03-24 11:30:00,104.44,104.61,104.3,104.35,35790.0,92.8465,92.9976,92.722,92.7664,35790.0
2021-03-24 11:40:00,104.34,104.57,104.29,104.43,38736.0,92.7576,92.962,92.7131,92.8376,38736.0
2021-03-24 11:50:00,104.43,104.79,104.42,104.69,29898.0,92.8376,93.1576,92.8287,93.0687,29898.0
2021-03-24 12:00:00,104.73,104.88,104.55,104.57,24206.0,93.1043,93.2376,92.9442,92.962,24206.0
2021-03-24 12:10:00,104.59,104.62,104.42,104.51,31635.0,92.9798,93.0065,92.8287,92.9087,31635.0
2021-03-24 12:20:00,104.51,104.84,104.49,104.82,34134.0,92.9087,93.2021,92.8909,93.1843,34134.0
2021-03-24 12:30:00,104.82,105.0,104.72,104.98,27144.0,93.1843,93.3443,93.0954,93.3265,27144.0
2021-03-24 12:40:00,104.99,105.07,104.81,104.87,23667.0,93.3354,93.4065,93.1754,93.2287,23667.0
2021-03-24 12:50:00,104.88,105.04,104.88,105.0,24296.0,93.2376,93.3799,93.2376,93.3443,24296.0
2021-03-24 13:00:00,105.0,105.12,104.92,104.97,22386.0,93.3443,93.451,93.2732,93.3176,22386.0
2021-03-24 13:10:00,104.97,105.04,104.74,104.88,34411.0,93.3176,93.3799,93.1132,93.2376,34411.0
2021-03-24 13:20:00,104.9,104.92,104.72,104.78,21645.0,93.2554,93.2732,93.0954,93.1487,21645.0
2021-03-24 13:30:00,104.81,104.81,104.47,104.69,22586.0,93.1754,93.1754,92.8731,93.0687,22586.0
2021-03-24 13:40:00,104.7,105.02,104.7,105.02,37483.0,93.0776,93.3621,93.0776,93.3621,37483.0
2021-03-24 13:50:00,105.01,105.08,104.83,104.84,24278.0,93.3532,93.4154,93.1932,93.2021,24278.0
2021-03-24 14:00:00,104.85,104.89,104.68,104.79,22290.0,93.2109,93.2465,93.0598,93.1576,22290.0
2021-03-24 14:10:00,104.81,105.13,104.8,104.97,22656.0,93.1754,93.4599,93.1665,93.3176,22656.0
2021-03-24 14:20:00,105.01,105.01,104.77,104.8,22536.0,93.3532,93.3532,93.1398,93.1665,22536.0
2021-03-24 14:30:00,104.76,105.0,104.74,104.98,40860.0,93.1309,93.3443,93.1132,93.3265,40860.0
2021-03-24 14:40:00,105.01,105.26,104.88,105.26,30010.0,93.3532,93.5754,93.2376,93.5754,30010.0
2021-03-24 14:50:00,105.27,105.27,104.72,104.78,40491.0,93.5843,93.5843,93.0954,93.1487,40491.0
2021-03-24 15:00:00,104.79,104.9,104.68,104.8,29269.0,93.1576,93.2554,93.0598,93.1665,29269.0
2021-03-24 15:10:00,104.79,104.82,104.43,104.73,37639.0,93.1576,93.1843,92.8376,93.1043,37639.0
2021-03-24 15:20:00,104.73,104.73,104.5,104.5,25227.0,93.1043,93.1043,92.8998,92.8998,25227.0
2021-03-24 15:30:00,104.51,104.59,104.37,104.46,76588.0,92.9087,92.9798,92.7842,92.8642,76588.0
2021-03-24 15:40:00,104.48,104.5,104.23,104.44,47549.0,92.882,92.8998,92.6598,92.8465,47549.0
2021-03-24 15:50:00,104.4,104.4,103.82,103.83,219977.0,92.8109,92.8109,92.2953,92.3042,219977.0
2021-03-25 09:30:00,103.55,103.81,102.82,103.22,85533.0,92.0553,92.2864,91.4063,91.7619,85533.0
2021-03-25 09:40:00,103.26,103.39,103.05,103.29,35317.0,91.7974,91.913,91.6108,91.8241,35317.0
2021-03-25 09:50:00,103.24,103.51,103.06,103.48,38579.0,91.7797,92.0197,91.6196,91.993,38579.0
2021-03-25 10:00:00,103.44,103.62,103.13,103.48,29078.0,91.9575,92.1175,91.6819,91.993,29078.0
2021-03-25 10:10:00,103.48,103.63,103.06,103.1,29530.0,91.993,92.1264,91.6196,91.6552,29530.0
2021-03-25 10:20:00,103.14,103.14,102.48,102.48,30459.0,91.6908,91.6908,91.104,91.104,30459.0
2021-03-25 10:30:00,102.5,102.99,102.41,102.99,23123.0,91.1218,91.5574,91.0418,91.5574,23123.0
2021-03-25 10:40:00,102.99,103.67,102.98,103.66,17208.0,91.5574,92.1619,91.5485,92.153,17208.0
2021-03-25 10:50:00,103.68,104.0,103.66,103.97,31533.0,92.1708,92.4553,92.153,92.4286,31533.0
2021-03-25 11:00:00,103.93,104.19,103.82,104.12,40702.0,92.3931,92.6242,92.2953,92.562,40702.0
2021-03-25 11:10:00,104.13,104.2,103.87,103.96,28679.0,92.5709,92.6331,92.3397,92.4197,28679.0
2021-03-25 11:20:00,104.1,104.15,103.83,104.0,19809.0,92.5442,92.5887,92.3042,92.4553,19809.0
2021-03-25 11:30:00,104.0,104.34,103.99,104.22,25504.0,92.4553,92.7576,92.4464,92.6509,25504.0
2021-03-25 11:40:00,104.23,104.24,103.94,104.06,18618.0,92.6598,92.6687,92.402,92.5086,18618.0
2021-03-25 11:50:00,104.08,104.51,104.04,104.47,21771.0,92.5264,92.9087,92.4909,92.8731,21771.0
2021-03-25 12:00:00,104.49,104.53,104.1,104.15,19984.0,92.8909,92.9265,92.5442,92.5887,19984.0
2021-03-25 12:10:00,104.21,104.3,104.02,104.27,20124.0,92.642,92.722,92.4731,92.6953,20124.0
2021-03-25 12:20:00,104.25,104.26,103.99,103.99,21918.0,92.6776,92.6864,92.4464,92.4464,21918.0
2021-03-25 12:30:00,104.01,104.18,103.92,104.18,12240.0,92.4642,92.6153,92.3842,92.6153,12240.0
2021-03-25 12:40:00,104.13,104.26,103.92,103.92,20181.0,92.5709,92.6864,92.3842,92.3842,20181.0
2021-03-25 12:50:00,103.95,104.1,103.81,104.05,14970.0,92.4109,92.5442,92.2864,92.4998,14970.0
2021-03-25 13:00:00,104.05,104.19,103.89,104.13,17271.0,92.4998,92.6242,92.3575,92.5709,17271.0
2021-03-25 13:10:00,104.15,104.25,103.99,104.15,16074.0,92.5887,92.6776,92.4464,92.5887,16074.0
2021-03-25 13:20:00,104.15,104.17,103.98,104.14,12795.0,92.5887,92.6064,92.4375,92.5798,12795.0
2021-03-25 13:30:00,104.14,104.26,103.98,104.08,11361.0,92.5798,92.6864,92.4375,92.5264,11361.0
2021-03-25 13:40:00,104.1,104.29,104.1,104.24,31181.0,92.5442,92.7131,92.5442,92.6687,31181.0
2021-03-25 13:50:00,104.24,104.29,103.92,103.94,11803.0,92.6687,92.7131,92.3842,92.402,11803.0
2021-03-25 14:00:00,103.94,103.94,103.64,103.73,9755.0,92.402,92.402,92.1353,92.2153,9755.0
2021-03-25 14:10:00,103.73,103.82,103.64,103.75,12933.0,92.2153,92.2953,92.1353,92.2331,12933.0
2021-03-25 14:20:00,103.76,103.8,103.59,103.65,11145.0,92.2419,92.2775,92.0908,92.1442,11145.0
2021-03-25 14:30:00,103.66,103.86,103.63,103.83,18910.0,92.153,92.3308,92.1264,92.3042,18910.0
2021-03-25 14:40:00,103.81,103.97,103.8,103.94,15567.0,92.2864,92.4286,92.2775,92.402,15567.0
2021-03-25 14:50:00,103.91,104.08,103.91,104.05,10507.0,92.3753,92.5264,92.3753,92.4998,10507.0
2021-03-25 15:00:00,104.05,104.21,104.0,104.14,12760.0,92.4998,92.642,92.4553,92.5798,12760.0
2021-03-25 15:10:00,104.15,104.36,104.15,104.35,18751.0,92.5887,92.7753,92.5887,92.7664,18751.0
2021-03-25 15:20:00,104.37,104.52,104.35,104.49,20409.0,92.7842,92.9176,92.7664,92.8909,20409.0
2021-03-25 15:30:00,104.49,104.64,104.46,104.54,26737.0,92.8909,93.0243,92.8642,92.9354,26737.0
2021-03-25 15:40:00,104.54,104.58,104.33,104.45,26964.0,92.9354,92.9709,92.7487,92.8553,26964.0
2021-03-25 15:50:00,104.44,104.65,104.34,104.52,107242.0,92.8465,93.0331,92.7576,92.9176,107242.0
2021-03-26 09:30:00,105.0,105.0,104.22,104.77,38089.0,93.3443,93.3443,92.6509,93.1398,38089.0
2021-03-26 09:40:00,104.82,104.93,104.39,104.52,32875.0,93.1843,93.2821,92.802,92.9176,32875.0
2021-03-26 09:50:00,104.49,105.0,104.37,104.99,29186.0,92.8909,93.3443,92.7842,93.3354,29186.0
2021-03-26 10:00:00,104.98,104.99,104.64,104.64,48705.0,93.3265,93.3354,93.0243,93.0243,48705.0
2021-03-26 10:10:00,104.66,104.71,104.08,104.15,37500.0,93.042,93.0865,92.5264,92.5887,37500.0
2021-03-26 10:20:00,104.16,104.47,104.1,104.32,18021.0,92.5975,92.8731,92.5442,92.7398,18021.0
2021-03-26 10:30:00,104.28,104.53,104.27,104.44,22626.0,92.7042,92.9265,92.6953,92.8465,22626.0
2021-03-26 10:40:00,104.48,104.56,104.28,104.56,26763.0,92.882,92.9531,92.7042,92.9531,26763.0
2021-03-26 10:50:00,104.58,104.85,104.58,104.77,20919.0,92.9709,93.2109,92.9709,93.1398,20919.0
2021-03-26 11:00:00,104.78,104.92,104.68,104.78,44492.0,93.1487,93.2732,93.0598,93.1487,44492.0
2021-03-26 11:10:00,104.74,104.75,104.57,104.58,31786.0,93.1132,93.122,92.962,92.9709,31786.0
2021-03-26 11:20:00,104.55,104.71,104.45,104.66,21747.0,92.9442,93.0865,92.8553,93.042,21747.0
2021-03-26 11:30:00,104.65,104.79,104.61,104.76,18553.0,93.0331,93.1576,92.9976,93.1309,18553.0
2021-03-26 11:40:00,104.78,104.94,104.76,104.91,24838.0,93.1487,93.291,93.1309,93.2643,24838.0
2021-03-26 11:50:00,104.91,105.01,104.78,105.01,32105.0,93.2643,93.3532,93.1487,93.3532,32105.0
2021-03-26 12:00:00,105.02,105.1,104.9,105.05,28007.0,93.3621,93.4332,93.2554,93.3887,28007.0
2021-03-26 12:10:00,105.06,105.19,105.01,105.1,36877.0,93.3976,93.5132,93.3532,93.4332,36877.0
2021-03-26 12:20:00,105.11,105.2,105.04,105.15,28089.0,93.4421,93.5221,93.3799,93.4776,28089.0
2021-03-26 12:30:00,105.15,105.35,105.06,105.32,16834.0,93.4776,93.6554,93.3976,93.6288,16834.0
2021-03-26 12:40:00,105.32,105.5,105.31,105.43,21639.0,93.6288,93.7888,93.6199,93.7266,21639.0
2021-03-26 12:50:00,105.44,105.44,105.27,105.33,24606.0,93.7355,93.7355,93.5843,93.6377,24606.0
2021-03-26 13:00:00,105.35,105.74,105.28,105.68,32712.0,93.6554,94.0022,93.5932,93.9488,32712.0
2021-03-26 13:10:00,105.69,105.7,105.32,105.34,20729.0,93.9577,93.9666,93.6288,93.6466,20729.0
2021-03-26 13:20:00,105.34,105.57,105.34,105.55,16767.0,93.6466,93.851,93.6466,93.8332,16767.0
2021-03-26 13:30:00,105.54,105.58,105.31,105.35,21228.0,93.8244,93.8599,93.6199,93.6554,21228.0
2021-03-26 13:40:00,105.37,105.41,105.11,105.12,33881.0,93.6732,93.7088,93.4421,93.451,33881.0
2021-03-26 13:50:00,105.14,105.38,105.13,105.24,24092.0,93.4688,93.6821,93.4599,93.5577,24092.0
2021-03-26 14:00:00,105.25,105.3,104.98,105.05,42900.0,93.5665,93.611,93.3265,93.3887,42900.0
2021-03-26 14:10:00,105.04,105.38,104.96,105.35,47599.0,93.3799,93.6821,93.3087,93.6554,47599.0
2021-03-26 14:20:00,105.39,105.75,105.39,105.75,33801.0,93.691,94.011,93.691,94.011,33801.0
2021-03-26 14:30:00,105.75,105.82,105.63,105.74,33274.0,94.011,94.0733,93.9044,94.0022,33274.0
2021-03-26 14:40:00,105.74,105.84,105.57,105.57,27729.0,94.0022,94.091,93.851,93.851,27729.0
2021-03-26 14:50:00,105.56,105.87,105.56,105.68,42772.0,93.8421,94.1177,93.8421,93.9488,42772.0
2021-03-26 15:00:00,105.67,105.69,105.44,105.5,57176.0,93.9399,93.9577,93.7355,93.7888,57176.0
2021-03-26 15:10:00,105.52,105.8,105.47,105.8,40931.0,93.8066,94.0555,93.7621,94.0555,40931.0
2021-03-26 15:20:00,105.84,105.86,105.57,105.7,31549.0,94.091,94.1088,93.851,93.9666,31549.0
2021-03-26 15:30:00,105.71,106.28,105.66,106.11,53595.0,93.9755,94.4822,93.931,94.3311,53595.0
2021-03-26 15:40:00,106.11,106.15,105.88,106.15,56122.0,94.3311,94.3666,94.1266,94.3666,56122.0
2021-03-26 15:50:00,106.15,106.96,106.06,106.78,276410.0,94.3666,95.0867,94.2866,94.9267,276410.0
2021-03-29 09:30:00,106.73,106.73,105.59,106.13,88820.0,94.8823,94.8823,93.8688,94.3489,88820.0
2021-03-29 09:40:00,106.13,106.13,105.32,105.75,26260.0,94.3489,94.3489,93.6288,94.011,26260.0
2021-03-29 09:50:00,105.74,105.74,105.32,105.43,18700.0,94.0022,94.0022,93.6288,93.7266,18700.0
2021-03-29 10:00:00,105.47,105.51,105.33,105.33,35914.0,93.7621,93.7977,93.6377,93.6377,35914.0
2021-03-29 10:10:00,105.32,105.35,104.99,105.27,18945.0,93.6288,93.6554,93.3354,93.5843,18945.0
2021-03-29 10:20:00,105.26,105.5,105.21,105.32,17226.0,93.5754,93.7888,93.531,93.6288,17226.0
2021-03-29 10:30:00,105.25,105.57,105.25,105.57,15617.0,93.5665,93.851,93.5665,93.851,15617.0
2021-03-29 10:40:00,105.56,105.67,105.27,105.48,23387.0,93.8421,93.9399,93.5843,93.771,23387.0
2021-03-29 10:50:00,105.48,105.54,105.22,105.44,22548.0,93.771,93.8244,93.5399,93.7355,22548.0
2021-03-29 11:00:00,105.39,105.48,105.2,105.34,31742.0,93.691,93.771,93.5221,93.6466,31742.0
2021-03-29 11:10:00,105.36,105.8,105.36,105.78,29614.0,93.6643,94.0555,93.6643,94.0377,29614.0
2021-03-29 11:20:00,105.76,105.94,105.57,105.94,36127.0,94.0199,94.1799,93.851,94.1799,36127.0
2021-03-29 11:30:00,105.94,106.14,105.85,106.09,24614.0,94.1799,94.3577,94.0999,94.3133,24614.0
2021-03-29 11:40:00,106.09,106.11,105.85,105.95,16351.0,94.3133,94.3311,94.0999,94.1888,16351.0
2021-03-29 11:50:00,106.0,106.01,105.75,105.81,38402.0,94.2333,94.2422,94.011,94.0644,38402.0
2021-03-29 12:00:00,105.79,105.86,105.64,105.64,9897.0,94.0466,94.1088,93.9133,93.9133,9897.0
2021-03-29 12:10:00,105.64,105.76,105.56,105.64,15083.0,93.9133,94.0199,93.8421,93.9133,15083.0
2021-03-29 12:20:00,105.66,105.88,105.6,105.82,42402.0,93.931,94.1266,93.8777,94.0733,42402.0
2021-03-29 12:30:00,105.82,106.09,105.76,105.97,18714.0,94.0733,94.3133,94.0199,94.2066,18714.0
2021-03-29 12:40:00,105.98,106.17,105.92,106.11,40134.0,94.2155,94.3844,94.1622,94.3311,40134.0
2021-03-29 12:50:00,106.11,106.29,106.06,106.18,55978.0,94.3311,94.4911,94.2866,94.3933,55978.0
2021-03-29 13:00:00,106.17,106.24,105.91,106.01,89746.0,94.3844,94.4466,94.1533,94.2422,89746.0
2021-03-29 13:10:00,106.03,106.06,105.78,105.88,46266.0,94.26,94.2866,94.0377,94.1266,46266.0
2021-03-29 13:20:00,105.89,106.32,105.82,106.2,63785.0,94.1355,94.5178,94.0733,94.4111,63785.0
2021-03-29 13:30:00,106.2,106.31,106.1,106.28,82236.0,94.4111,94.5089,94.3222,94.4822,82236.0
2021-03-29 13:40:00,106.27,106.44,106.26,106.41,48770.0,94.4733,94.6244,94.4644,94.5978,48770.0
2021-03-29 13:50:00,106.42,106.44,106.19,106.21,42385.0,94.6067,94.6244,94.4022,94.42,42385.0
2021-03-29 14:00:00,106.21,106.41,106.08,106.41,19540.0,94.42,94.5978,94.3044,94.5978,19540.0
2021-03-29 14:10:00,106.42,106.42,106.2,106.35,17934.0,94.6067,94.6067,94.4111,94.5444,17934.0
2021-03-29 14:20:00,106.33,106.57,106.33,106.53,14771.0,94.5267,94.74,94.5267,94.7045,14771.0
2021-03-29 14:30:00,106.53,106.53,106.33,106.42,12507.0,94.7045,94.7045,94.5267,94.6067,12507.0
2021-03-29 14:40:00,106.45,106.63,106.39,106.55,20756.0,94.6333,94.7934,94.58,94.7222,20756.0
2021-03-29 14:50:00,106.55,106.67,106.47,106.67,16151.0,94.7222,94.8289,94.6511,94.8289,16151.0
2021-03-29 15:00:00,106.68,106.9,106.68,106.86,29735.0,94.8378,95.0334,94.8378,94.9978,29735.0
2021-03-29 15:10:00,106.83,106.94,106.78,106.91,23271.0,94.9712,95.0689,94.9267,95.0423,23271.0
2021-03-29 15:20:00,106.89,106.98,106.81,106.95,29499.0,95.0245,95.1045,94.9534,95.0778,29499.0
2021-03-29 15:30:00,106.96,107.24,106.91,106.98,103483.0,95.0867,95.3356,95.0423,95.1045,103483.0
2021-03-29 15:40:00,106.97,107.03,106.83,106.84,59408.0,95.0956,95.149,94.9712,94.98,59408.0
2021-03-29 15:50:00,106.86,106.88,106.68,106.8,271721.0,94.9978,95.0156,94.8378,94.9445,271721.0
2021-03-30 09:30:00,106.48,106.72,106.26,106.72,66121.0,94.66,94.8734,94.4644,94.8734,66121.0
2021-03-30 09:40:00,106.66,106.76,106.31,106.58,32664.0,94.82,94.9089,94.5089,94.7489,32664.0
2021-03-30 09:50:00,106.56,106.89,106.33,106.33,17417.0,94.7311,95.0245,94.5267,94.5267,17417.0
2021-03-30 10:00:00,106.36,106.5,106.21,106.36,32092.0,94.5533,94.6778,94.42,94.5533,32092.0
2021-03-30 10:10:00,106.34,106.53,106.09,106.21,37106.0,94.5355,94.7045,94.3133,94.42,37106.0
2021-03-30 10:20:00,106.13,106.46,105.98,106.46,28511.0,94.3489,94.6422,94.2155,94.6422,28511.0
2021-03-30 10:30:00,106.48,106.5,106.24,106.35,28718.0,94.66,94.6778,94.4466,94.5444,28718.0
2021-03-30 10:40:00,106.35,106.72,106.33,106.49,48187.0,94.5444,94.8734,94.5267,94.6689,48187.0
2021-03-30 10:50:00,106.52,106.52,106.03,106.06,19984.0,94.6956,94.6956,94.26,94.2866,19984.0
2021-03-30 11:00:00,106.07,106.18,105.96,106.06,26155.0,94.2955,94.3933,94.1977,94.2866,26155.0
2021-03-30 11:10:00,106.06,106.08,105.77,105.87,22043.0,94.2866,94.3044,94.0288,94.1177,22043.0
2021-03-30 11:20:00,105.88,105.95,105.79,105.88,10674.0,94.1266,94.1888,94.0466,94.1266,10674.0
2021-03-30 11:30:00,105.9,106.15,105.86,106.08,14272.0,94.1444,94.3666,94.1088,94.3044,14272.0
2021-03-30 11:40:00,106.07,106.21,105.94,105.96,21735.0,94.2955,94.42,94.1799,94.1977,21735.0
2021-03-30 11:50:00,105.98,106.31,105.97,106.23,23101.0,94.2155,94.5089,94.2066,94.4378,23101.0
2021-03-30 12:00:00,106.21,106.35,106.17,106.2,26249.0,94.42,94.5444,94.3844,94.4111,26249.0
2021-03-30 12:10:00,106.21,106.5,106.17,106.32,38746.0,94.42,94.6778,94.3844,94.5178,38746.0
2021-03-30 12:20:00,106.33,106.53,106.33,106.33,26337.0,94.5267,94.7045,94.5267,94.5267,26337.0
2021-03-30 12:30:00,106.35,106.57,106.34,106.39,34610.0,94.5444,94.74,94.5355,94.58,34610.0
2021-03-30 12:40:00,106.39,106.43,106.28,106.35,30708.0,94.58,94.6156,94.4822,94.5444,30708.0
2021-03-30 12:50:00,106.38,106.48,106.35,106.46,27073.0,94.5711,94.66,94.5444,94.6422,27073.0
2021-03-30 13:00:00,106.46,106.46,106.31,106.41,17746.0,94.6422,94.6422,94.5089,94.5978,17746.0
2021-03-30 13:10:00,106.38,106.64,106.38,106.56,30226.0,94.5711,94.8022,94.5711,94.7311,30226.0
2021-03-30 13:20:00,106.57,106.65,106.51,106.58,23482.0,94.74,94.8111,94.6867,94.7489,23482.0
2021-03-30 13:30:00,106.58,106.6,106.43,106.46,15943.0,94.7489,94.7667,94.6156,94.6422,15943.0
2021-03-30 13:40:00,106.5,106.64,106.48,106.63,25107.0,94.6778,94.8022,94.66,94.7934,25107.0
2021-03-30 13:50:00,106.64,106.8,106.6,106.79,26279.0,94.8022,94.9445,94.7667,94.9356,26279.0
2021-03-30 14:00:00,106.78,106.83,106.7,106.77,32884.0,94.9267,94.9712,94.8556,94.9178,32884.0
2021-03-30 14:10:00,106.78,106.84,106.64,106.84,27111.0,94.9267,94.98,94.8022,94.98,27111.0
2021-03-30 14:20:00,106.84,106.85,106.64,106.74,24529.0,94.98,94.9889,94.8022,94.8911,24529.0
2021-03-30 14:30:00,106.72,106.81,106.62,106.65,19356.0,94.8734,94.9534,94.7845,94.8111,19356.0
2021-03-30 14:40:00,106.64,106.82,106.63,106.82,20555.0,94.8022,94.9623,94.7934,94.9623,20555.0
2021-03-30 14:50:00,106.82,107.03,106.76,106.95,32067.0,94.9623,95.149,94.9089,95.0778,32067.0
2021-03-30 15:00:00,106.95,106.97,106.79,106.92,35346.0,95.0778,95.0956,94.9356,95.0512,35346.0
2021-03-30 15:10:00,106.91,106.93,106.57,106.63,28135.0,95.0423,95.0601,94.74,94.7934,28135.0
2021-03-30 15:20:00,106.67,106.75,106.58,106.65,30595.0,94.8289,94.9,94.7489,94.8111,30595.0
2021-03-30 15:30:00,106.62,106.64,106.43,106.51,45844.0,94.7845,94.8022,94.6156,94.6867,45844.0
2021-03-30 15:40:00,106.53,106.71,106.5,106.71,64675.0,94.7045,94.8645,94.6778,94.8645,64675.0
2021-03-30 15:50:00,106.7,106.81,106.54,106.78,255422.0,94.8556,94.9534,94.7133,94.9267,255422.0
2021-03-31 09:30:00,106.45,106.86,105.91,106.17,58257.0,94.6333,94.9978,94.1533,94.3844,58257.0
2021-03-31 09:40:00,106.18,106.46,105.35,105.5,23172.0,94.3933,94.6422,93.6554,93.7888,23172.0
2021-03-31 09:50:00,105.49,105.66,105.2,105.4,31038.0,93.7799,93.931,93.5221,93.6999,31038.0
2021-03-31 10:00:00,105.35,105.84,105.25,105.83,43307.0,93.6554,94.091,93.5665,94.0822,43307.0
2021-03-31 10:10:00,105.85,106.12,105.8,105.8,34750.0,94.0999,94.34,94.0555,94.0555,34750.0
2021-03-31 10:20:00,105.76,105.94,105.6,105.6,24644.0,94.0199,94.1799,93.8777,93.8777,24644.0
2021-03-31 10:30:00,105.59,105.61,105.39,105.52,23456.0,93.8688,93.8866,93.691,93.8066,23456.0
2021-03-31 10:40:00,105.55,106.01,105.52,105.98,25759.0,93.8332,94.2422,93.8066,94.2155,25759.0
2021-03-31 10:50:00,105.98,106.32,105.97,106.21,37394.0,94.2155,94.5178,94.2066,94.42,37394.0
2021-03-31 11:00:00,106.16,106.16,105.8,105.92,25351.0,94.3755,94.3755,94.0555,94.1622,25351.0
2021-03-31 11:10:00,105.94,106.14,105.88,106.07,26059.0,94.1799,94.3577,94.1266,94.2955,26059.0
2021-03-31 11:20:00,106.05,106.16,105.95,105.97,19117.0,94.2777,94.3755,94.1888,94.2066,19117.0
2021-03-31 11:30:00,105.95,106.26,105.88,106.26,25830.0,94.1888,94.4644,94.1266,94.4644,25830.0
2021-03-31 11:40:00,106.26,106.38,106.15,106.29,27266.0,94.4644,94.5711,94.3666,94.4911,27266.0
2021-03-31 11:50:00,106.31,106.51,106.29,106.42,15691.0,94.5089,94.6867,94.4911,94.6067,15691.0
2021-03-31 12:00:00,106.4,106.42,106.3,106.36,19590.0,94.5889,94.6067,94.5,94.5533,19590.0
2021-03-31 12:10:00,106.39,106.44,106.32,106.39,25989.0,94.58,94.6244,94.5178,94.58,25989.0
2021-03-31 12:20:00,106.4,106.67,106.38,106.63,26360.0,94.5889,94.8289,94.5711,94.7934,26360.0
2021-03-31 12:30:00,106.65,106.86,106.64,106.8,25036.0,94.8111,94.9978,94.8022,94.9445,25036.0
2021-03-31 12:40:00,106.81,106.98,106.72,106.92,47598.0,94.9534,95.1045,94.8734,95.0512,47598.0
2021-03-31 12:50:00,106.92,106.96,106.75,106.84,39264.0,95.0512,95.0867,94.9,94.98,39264.0
2021-03-31 13:00:00,106.84,107.02,106.82,106.95,35585.0,94.98,95.1401,94.9623,95.0778,35585.0
2021-03-31 13:10:00,106.99,107.01,106.85,106.9,35979.0,95.1134,95.1312,94.9889,95.0334,35979.0
2021-03-31 13:20:00,106.92,107.18,106.87,107.17,26040.0,95.0512,95.2823,95.0067,95.2734,26040.0
2021-03-31 13:30:00,107.19,107.31,107.11,107.21,35040.0,95.2912,95.3979,95.2201,95.309,35040.0
2021-03-31 13:40:00,107.2,107.29,107.09,107.15,50177.0,95.3001,95.3801,95.2023,95.2556,50177.0
2021-03-31 13:50:00,107.17,107.22,107.03,107.22,26555.0,95.2734,95.3179,95.149,95.3179,26555.0
2021-03-31 14:00:00,107.2,107.25,107.09,107.19,22468.0,95.3001,95.3445,95.2023,95.2912,22468.0
2021-03-31 14:10:00,107.16,107.32,107.06,107.27,34227.0,95.2645,95.4068,95.1756,95.3623,34227.0
2021-03-31 14:20:00,107.31,107.34,107.07,107.07,55179.0,95.3979,95.4245,95.1845,95.1845,55179.0
2021-03-31 14:30:00,107.11,107.19,107.01,107.01,17026.0,95.2201,95.2912,95.1312,95.1312,17026.0
2021-03-31 14:40:00,106.95,107.02,106.84,106.94,21566.0,95.0778,95.1401,94.98,95.0689,21566.0
2021-03-31 14:50:00,106.94,107.09,106.88,107.0,24191.0,95.0689,95.2023,95.0156,95.1223,24191.0
2021-03-31 15:00:00,107.0,107.01,106.71,106.8,47414.0,95.1223,95.1312,94.8645,94.9445,47414.0
2021-03-31 15:10:00,106.8,106.81,106.7,106.77,50675.0,94.9445,94.9534,94.8556,94.9178,50675.0
2021-03-31 15:20:00,106.8,106.81,106.68,106.76,45559.0,94.9445,94.9534,94.8378,94.9089,45559.0
2021-03-31 15:30:00,106.76,106.82,106.52,106.54,52318.0,94.9089,94.9623,94.6956,94.7133,52318.0
2021-03-31 15:40:00,106.55,106.84,106.38,106.8,78945.0,94.7222,94.98,94.5711,94.9445,78945.0
2021-03-31 15:50:00,106.7,106.81,105.87,106.0,704225.0,94.8556,94.9534,94.1177,94.2333,704225.0
2021-04-01 09:30:00,106.8,106.95,106.07,106.32,108649.0,94.9445,95.0778,94.2955,94.5178,108649.0
2021-04-01 09:40:00,106.29,106.8,105.98,106.2,57743.0,94.4911,94.9445,94.2155,94.4111,57743.0
2021-04-01 09:50:00,106.19,106.38,105.86,106.38,34994.0,94.4022,94.5711,94.1088,94.5711,34994.0
2021-04-01 10:00:00,106.41,106.53,106.2,106.44,50673.0,94.5978,94.7045,94.4111,94.6244,50673.0
2021-04-01 10:10:00,106.48,106.8,106.47,106.68,20090.0,94.66,94.9445,94.6511,94.8378,20090.0
2021-04-01 10:20:00,106.68,106.92,106.68,106.78,18039.0,94.8378,95.0512,94.8378,94.9267,18039.0
2021-04-01 10:30:00,106.78,107.17,106.7,106.94,32169.0,94.9267,95.2734,94.8556,95.0689,32169.0
2021-04-01 10:40:00,106.97,107.24,106.94,107.11,14919.0,95.0956,95.3356,95.0689,95.2201,14919.0
2021-04-01 10:50:00,107.11,107.23,106.8,106.82,32797.0,95.2201,95.3268,94.9445,94.9623,32797.0
2021-04-01 11:00:00,106.79,107.0,106.65,106.97,29859.0,94.9356,95.1223,94.8111,95.0956,29859.0
2021-04-01 11:10:00,106.97,107.25,106.95,107.09,33821.0,95.0956,95.3445,95.0778,95.2023,33821.0
2021-04-01 11:20:00,107.09,107.23,106.81,106.87,24252.0,95.2023,95.3268,94.9534,95.0067,24252.0
2021-04-01 11:30:00,106.85,106.94,106.55,106.56,46749.0,94.9889,95.0689,94.7222,94.7311,46749.0
2021-04-01 11:40:00,106.54,106.96,106.51,106.79,37793.0,94.7133,95.0867,94.6867,94.9356,37793.0
2021-04-01 11:50:00,106.82,107.08,106.74,107.0,38530.0,94.9623,95.1934,94.8911,95.1223,38530.0
2021-04-01 12:00:00,107.01,107.12,106.91,106.97,19235.0,95.1312,95.229,95.0423,95.0956,19235.0
2021-04-01 12:10:00,106.93,106.94,106.77,106.83,20711.0,95.0601,95.0689,94.9178,94.9712,20711.0
2021-04-01 12:20:00,106.85,106.85,106.68,106.73,6364.0,94.9889,94.9889,94.8378,94.8823,6364.0
2021-04-01 12:30:00,106.72,106.81,106.65,106.68,17679.0,94.8734,94.9534,94.8111,94.8378,17679.0
2021-04-01 12:40:00,106.68,106.68,106.57,106.58,11587.0,94.8378,94.8378,94.74,94.7489,11587.0
2021-04-01 12:50:00,106.58,106.82,106.57,106.79,12256.0,94.7489,94.9623,94.74,94.9356,12256.0
2021-04-01 13:00:00,106.8,106.81,106.67,106.68,8798.0,94.9445,94.9534,94.8289,94.8378,8798.0
2021-04-01 13:10:00,106.66,106.66,106.51,106.6,7483.0,94.82,94.82,94.6867,94.7667,7483.0
2021-04-01 13:20:00,106.64,106.73,106.59,106.69,8257.0,94.8022,94.8823,94.7578,94.8467,8257.0
2021-04-01 13:30:00,106.68,106.82,106.68,106.74,17419.0,94.8378,94.9623,94.8378,94.8911,17419.0
2021-04-01 13:40:00,106.73,106.74,106.63,106.68,8577.0,94.8823,94.8911,94.7934,94.8378,8577.0
2021-04-01 13:50:00,106.65,106.83,106.63,106.8,21917.0,94.8111,94.9712,94.7934,94.9445,21917.0
2021-04-01 14:00:00,106.8,106.89,106.76,106.87,20326.0,94.9445,95.0245,94.9089,95.0067,20326.0
2021-04-01 14:10:00,106.86,107.33,106.84,107.25,24543.0,94.9978,95.4156,94.98,95.3445,24543.0
2021-04-01 14:20:00,107.25,107.25,107.07,107.09,13256.0,95.3445,95.3445,95.1845,95.2023,13256.0
2021-04-01 14:30:00,107.07,107.16,107.04,107.09,11576.0,95.1845,95.2645,95.1578,95.2023,11576.0
2021-04-01 14:40:00,107.09,107.31,107.09,107.31,11727.0,95.2023,95.3979,95.2023,95.3979,11727.0
2021-04-01 14:50:00,107.33,107.58,107.3,107.54,32194.0,95.4156,95.6379,95.389,95.6023,32194.0
2021-04-01 15:00:00,107.52,107.58,107.43,107.56,21054.0,95.5846,95.6379,95.5045,95.6201,21054.0
2021-04-01 15:10:00,107.55,107.7,107.53,107.59,24199.0,95.6112,95.7446,95.5934,95.6468,24199.0
2021-04-01 15:20:00,107.61,107.61,107.32,107.35,21678.0,95.6646,95.6646,95.4068,95.4334,21678.0
2021-04-01 15:30:00,107.36,107.53,107.3,107.38,31646.0,95.4423,95.5934,95.389,95.4601,31646.0
2021-04-01 15:40:00,107.41,107.86,107.36,107.84,77142.0,95.4868,95.8868,95.4423,95.869,77142.0
2021-04-01 15:50:00,107.86,108.61,107.78,108.55,508172.0,95.8868,96.5536,95.8157,96.5002,508172.0
2021-04-05 09:30:00,109.0,109.0,108.43,108.59,69282.0,96.9003,96.9003,96.3935,96.5358,69282.0
2021-04-05 09:40:00,108.77,109.0,108.64,108.95,40902.0,96.6958,96.9003,96.5802,96.8558,40902.0
2021-04-05 09:50:00,108.93,109.24,108.54,108.54,62149.0,96.838,97.1136,96.4913,96.4913,62149.0
2021-04-05 10:00:00,108.56,108.63,108.17,108.34,31615.0,96.5091,96.5713,96.1624,96.3135,31615.0
2021-04-05 10:10:00,108.3,108.73,108.2,108.56,41570.0,96.278,96.6602,96.1891,96.5091,41570.0
2021-04-05 10:20:00,108.55,108.77,108.47,108.63,32859.0,96.5002,96.6958,96.4291,96.5713,32859.0
2021-04-05 10:30:00,108.62,108.67,108.42,108.61,19506.0,96.5625,96.6069,96.3847,96.5536,19506.0
2021-04-05 10:40:00,108.62,108.66,108.49,108.63,20211.0,96.5625,96.598,96.4469,96.5713,20211.0
2021-04-05 10:50:00,108.66,108.72,108.47,108.65,32178.0,96.598,96.6514,96.4291,96.5891,32178.0
2021-04-05 11:00:00,108.68,108.71,108.41,108.52,32214.0,96.6158,96.6425,96.3758,96.4736,32214.0
2021-04-05 11:10:00,108.51,108.62,108.21,108.28,42452.0,96.4647,96.5625,96.198,96.2602,42452.0
2021-04-05 11:20:00,108.28,108.47,108.21,108.36,17257.0,96.2602,96.4291,96.198,96.3313,17257.0
2021-04-05 11:30:00,108.35,108.4,108.2,108.4,31024.0,96.3224,96.3669,96.1891,96.3669,31024.0
2021-04-05 11:40:00,108.39,108.7,108.37,108.46,18096.0,96.358,96.6336,96.3402,96.4202,18096.0
2021-04-05 11:50:00,108.47,108.63,108.43,108.6,26034.0,96.4291,96.5713,96.3935,96.5447,26034.0
2021-04-05 12:00:00,108.6,108.62,108.33,108.38,15403.0,96.5447,96.5625,96.3046,96.3491,15403.0
2021-04-05 12:10:00,108.37,108.37,108.14,108.2,22615.0,96.3402,96.3402,96.1357,96.1891,22615.0
2021-04-05 12:20:00,108.22,108.53,108.2,108.51,31955.0,96.2069,96.4824,96.1891,96.4647,31955.0
2021-04-05 12:30:00,108.5,108.76,108.47,108.73,16600.0,96.4558,96.6869,96.4291,96.6602,16600.0
2021-04-05 12:40:00,108.72,108.73,108.44,108.5,21646.0,96.6514,96.6602,96.4024,96.4558,21646.0
2021-04-05 12:50:00,108.41,108.43,108.15,108.18,17358.0,96.3758,96.3935,96.1446,96.1713,17358.0
2021-04-05 13:00:00,108.21,108.3,108.09,108.21,24078.0,96.198,96.278,96.0913,96.198,24078.0
2021-04-05 13:10:00,108.21,108.26,107.89,108.03,282952.0,96.198,96.2424,95.9135,96.0379,282952.0
2021-04-05 13:20:00,108.02,108.06,107.87,107.99,30342.0,96.0291,96.0646,95.8957,96.0024,30342.0
2021-04-05 13:30:00,107.95,108.24,107.95,107.99,213907.0,95.9668,96.2246,95.9668,96.0024,213907.0
2021-04-05 13:40:00,107.98,108.1,107.85,107.86,18383.0,95.9935,96.1002,95.8779,95.8868,18383.0
2021-04-05 13:50:00,107.87,108.11,107.84,108.08,14408.0,95.8957,96.1091,95.869,96.0824,14408.0
2021-04-05 14:00:00,108.09,108.09,107.93,107.99,15618.0,96.0913,96.0913,95.949,96.0024,15618.0
2021-04-05 14:10:00,107.98,108.19,107.85,108.14,23706.0,95.9935,96.1802,95.8779,96.1357,23706.0
2021-04-05 14:20:00,108.11,108.12,107.86,107.88,23955.0,96.1091,96.118,95.8868,95.9046,23955.0
2021-04-05 14:30:00,107.9,108.08,107.88,107.98,20236.0,95.9224,96.0824,95.9046,95.9935,20236.0
2021-04-05 14:40:00,107.99,108.09,107.87,107.92,30673.0,96.0024,96.0913,95.8957,95.9402,30673.0
2021-04-05 14:50:00,107.91,107.93,107.76,107.82,33113.0,95.9313,95.949,95.7979,95.8513,33113.0
2021-04-05 15:00:00,107.87,108.04,107.82,107.98,33524.0,95.8957,96.0468,95.8513,95.9935,33524.0
2021-04-05 15:10:00,107.98,108.09,107.84,108.07,42525.0,95.9935,96.0913,95.869,96.0735,42525.0
2021-04-05 15:20:00,108.06,108.29,107.94,108.21,31897.0,96.0646,96.2691,95.9579,96.198,31897.0
2021-04-05 15:30:00,108.21,108.52,108.17,108.49,65499.0,96.198,96.4736,96.1624,96.4469,65499.0
2021-04-05 15:40:00,108.49,108.6,108.23,108.51,81058.0,96.4469,96.5447,96.2157,96.4647,81058.0
2021-04-05 15:50:00,108.51,108.69,108.37,108.37,317221.0,96.4647,96.6247,96.3402,96.3402,317221.0
2021-04-06 09:30:00,108.03,108.53,107.92,108.14,67407.0,96.0379,96.4824,95.9402,96.1357,67407.0
2021-04-06 09:40:00,108.14,108.5,108.02,108.34,218728.0,96.1357,96.4558,96.0291,96.3135,218728.0
2021-04-06 09:50:00,108.33,108.45,108.02,108.03,26824.0,96.3046,96.4113,96.0291,96.0379,26824.0
2021-04-06 10:00:00,108.02,108.43,108.01,108.42,23856.0,96.0291,96.3935,96.0202,96.3847,23856.0
2021-04-06 10:10:00,108.45,108.52,108.1,108.18,25744.0,96.4113,96.4736,96.1002,96.1713,25744.0
2021-04-06 10:20:00,108.19,108.74,108.19,108.62,38088.0,96.1802,96.6691,96.1802,96.5625,38088.0
2021-04-06 10:30:00,108.63,108.78,108.59,108.73,25969.0,96.5713,96.7047,96.5358,96.6602,25969.0
2021-04-06 10:40:00,108.73,108.91,108.62,108.86,20755.0,96.6602,96.8203,96.5625,96.7758,20755.0
2021-04-06 10:50:00,108.84,109.14,108.78,109.14,23556.0,96.758,97.0247,96.7047,97.0247,23556.0
2021-04-06 11:00:00,109.13,109.34,108.75,108.78,35325.0,97.0158,97.2025,96.678,96.7047,35325.0
2021-04-06 11:10:00,108.76,108.97,108.68,108.73,13462.0,96.6869,96.8736,96.6158,96.6602,13462.0
2021-04-06 11:20:00,108.75,108.78,108.55,108.76,28671.0,96.678,96.7047,96.5002,96.6869,28671.0
2021-04-06 11:30:00,108.77,108.81,108.66,108.73,15372.0,96.6958,96.7314,96.598,96.6602,15372.0
2021-04-06 11:40:00,108.75,108.81,108.67,108.75,16143.0,96.678,96.7314,96.6069,96.678,16143.0
2021-04-06 11:50:00,108.79,108.86,108.69,108.72,18154.0,96.7136,96.7758,96.6247,96.6514,18154.0
2021-04-06 12:00:00,108.71,108.76,108.55,108.68,12856.0,96.6425,96.6869,96.5002,96.6158,12856.0
2021-04-06 12:10:00,108.7,108.85,108.62,108.73,18120.0,96.6336,96.7669,96.5625,96.6602,18120.0
2021-04-06 12:20:00,108.73,108.73,108.6,108.61,11365.0,96.6602,96.6602,96.5447,96.5536,11365.0
2021-04-06 12:30:00,108.62,108.63,108.36,108.45,15189.0,96.5625,96.5713,96.3313,96.4113,15189.0
2021-04-06 12:40:00,108.44,108.51,108.37,108.37,7436.0,96.4024,96.4647,96.3402,96.3402,7436.0
2021-04-06 12:50:00,108.39,108.56,108.38,108.55,11829.0,96.358,96.5091,96.3491,96.5002,11829.0
2021-04-06 13:00:00,108.57,108.66,108.57,108.66,12770.0,96.518,96.598,96.518,96.598,12770.0
2021-04-06 13:10:00,108.61,108.63,108.51,108.6,9816.0,96.5536,96.5713,96.4647,96.5447,9816.0
2021-04-06 13:20:00,108.61,108.8,108.6,108.76,14433.0,96.5536,96.7225,96.5447,96.6869,14433.0
2021-04-06 13:30:00,108.75,108.88,108.7,108.86,28993.0,96.678,96.7936,96.6336,96.7758,28993.0
2021-04-06 13:40:00,108.84,108.95,108.83,108.84,15763.0,96.758,96.8558,96.7491,96.758,15763.0
2021-04-06 13:50:00,108.78,108.78,108.61,108.62,11189.0,96.7047,96.7047,96.5536,96.5625,11189.0
2021-04-06 14:00:00,108.62,108.63,108.51,108.62,11589.0,96.5625,96.5713,96.4647,96.5625,11589.0
2021-04-06 14:10:00,108.61,108.61,108.33,108.37,22988.0,96.5536,96.5536,96.3046,96.3402,22988.0
2021-04-06 14:20:00,108.37,108.43,108.27,108.38,34477.0,96.3402,96.3935,96.2513,96.3491,34477.0
2021-04-06 14:30:00,108.38,108.45,108.27,108.32,14972.0,96.3491,96.4113,96.2513,96.2958,14972.0
2021-04-06 14:40:00,108.33,108.47,108.31,108.44,17296.0,96.3046,96.4291,96.2869,96.4024,17296.0
2021-04-06 14:50:00,108.44,108.47,108.37,108.42,19371.0,96.4024,96.4291,96.3402,96.3847,19371.0
2021-04-06 15:00:00,108.43,108.58,108.4,108.56,25302.0,96.3935,96.5269,96.3669,96.5091,25302.0
2021-04-06 15:10:00,108.59,108.65,108.49,108.53,21482.0,96.5358,96.5891,96.4469,96.4824,21482.0
2021-04-06 15:20:00,108.54,108.76,108.54,108.76,23096.0,96.4913,96.6869,96.4913,96.6869,23096.0
2021-04-06 15:30:00,108.77,108.95,108.75,108.84,56622.0,96.6958,96.8558,96.678,96.758,56622.0
2021-04-06 15:40:00,108.83,109.15,108.83,109.08,93833.0,96.7491,97.0336,96.7491,96.9714,93833.0
2021-04-06 15:50:00,109.06,109.38,109.03,109.36,226093.0,96.9536,97.2381,96.9269,97.2203,226093.0
2021-04-07 09:30:00,109.31,109.67,108.9,109.67,57327.0,97.1759,97.4959,96.8114,97.4959,57327.0
2021-04-07 09:40:00,109.53,109.66,109.3,109.45,26415.0,97.3714,97.487,97.167,97.3003,26415.0
2021-04-07 09:50:00,109.45,109.57,109.12,109.2,12640.0,97.3003,97.407,97.0069,97.0781,12640.0
2021-04-07 10:00:00,109.24,109.5,109.24,109.45,19049.0,97.1136,97.3448,97.1136,97.3003,19049.0
2021-04-07 10:10:00,109.42,109.44,109.1,109.12,24097.0,97.2736,97.2914,96.9892,97.0069,24097.0
2021-04-07 10:20:00,109.14,109.18,108.93,108.98,22326.0,97.0247,97.0603,96.838,96.8825,22326.0
2021-04-07 10:30:00,108.98,109.08,108.84,108.9,11604.0,96.8825,96.9714,96.758,96.8114,11604.0
2021-04-07 10:40:00,108.91,109.05,108.9,109.03,23640.0,96.8203,96.9447,96.8114,96.9269,23640.0
2021-04-07 10:50:00,109.03,109.18,109.0,109.03,48922.0,96.9269,97.0603,96.9003,96.9269,48922.0
2021-04-07 11:00:00,109.02,109.13,109.0,109.03,52239.0,96.918,97.0158,96.9003,96.9269,52239.0
2021-04-07 11:10:00,109.03,109.04,108.93,108.99,50665.0,96.9269,96.9358,96.838,96.8914,50665.0
2021-04-07 11:20:00,109.0,109.17,109.0,109.14,41196.0,96.9003,97.0514,96.9003,97.0247,41196.0
2021-04-07 11:30:00,109.13,109.21,108.97,108.97,47064.0,97.0158,97.087,96.8736,96.8736,47064.0
2021-04-07 11:40:00,108.98,109.06,108.74,108.75,24351.0,96.8825,96.9536,96.6691,96.678,24351.0
2021-04-07 11:50:00,108.76,108.94,108.69,108.94,22579.0,96.6869,96.8469,96.6247,96.8469,22579.0
2021-04-07 12:00:00,108.94,109.12,108.94,109.1,38331.0,96.8469,97.0069,96.8469,96.9892,38331.0
2021-04-07 12:10:00,109.11,109.26,109.09,109.21,34942.0,96.9981,97.1314,96.9803,97.087,34942.0
2021-04-07 12:20:00,109.21,109.25,109.11,109.12,38100.0,97.087,97.1225,96.9981,97.0069,38100.0
2021-04-07 12:30:00,109.11,109.13,108.98,109.01,50200.0,96.9981,97.0158,96.8825,96.9092,50200.0
2021-04-07 12:40:00,109.0,109.0,108.8,108.9,31345.0,96.9003,96.9003,96.7225,96.8114,31345.0
2021-04-07 12:50:00,108.93,109.02,108.87,108.92,15363.0,96.838,96.918,96.7847,96.8291,15363.0
2021-04-07 13:00:00,108.95,109.02,108.89,108.95,22754.0,96.8558,96.918,96.8025,96.8558,22754.0
2021-04-07 13:10:00,108.93,109.07,108.9,108.96,27047.0,96.838,96.9625,96.8114,96.8647,27047.0
2021-04-07 13:20:00,108.98,109.02,108.93,109.01,25723.0,96.8825,96.918,96.838,96.9092,25723.0
2021-04-07 13:30:00,109.0,109.06,108.96,109.05,37373.0,96.9003,96.9536,96.8647,96.9447,37373.0
2021-04-07 13:40:00,109.05,109.25,109.05,109.2,25002.0,96.9447,97.1225,96.9447,97.0781,25002.0
2021-04-07 13:50:00,109.2,109.27,109.17,109.26,21921.0,97.0781,97.1403,97.0514,97.1314,21921.0
2021-04-07 14:00:00,109.26,109.27,109.17,109.2,23928.0,97.1314,97.1403,97.0514,97.0781,23928.0
2021-04-07 14:10:00,109.2,109.25,109.16,109.18,25908.0,97.0781,97.1225,97.0425,97.0603,25908.0
2021-04-07 14:20:00,109.18,109.19,109.06,109.13,35732.0,97.0603,97.0692,96.9536,97.0158,35732.0
2021-04-07 14:30:00,109.13,109.24,109.13,109.22,29312.0,97.0158,97.1136,97.0158,97.0958,29312.0
2021-04-07 14:40:00,109.22,109.28,109.17,109.19,28624.0,97.0958,97.1492,97.0514,97.0692,28624.0
2021-04-07 14:50:00,109.2,109.26,109.14,109.17,34176.0,97.0781,97.1314,97.0247,97.0514,34176.0
2021-04-07 15:00:00,109.17,109.22,109.1,109.11,41885.0,97.0514,97.0958,96.9892,96.9981,41885.0
2021-04-07 15:10:00,109.11,109.25,109.1,109.25,51490.0,96.9981,97.1225,96.9892,97.1225,51490.0
2021-04-07 15:20:00,109.25,109.43,109.18,109.43,48988.0,97.1225,97.2825,97.0603,97.2825,48988.0
2021-04-07 15:30:00,109.43,109.5,109.36,109.47,139315.0,97.2825,97.3448,97.2203,97.3181,139315.0
2021-04-07 15:40:00,109.46,109.78,109.39,109.68,169060.0,97.3092,97.5937,97.247,97.5048,169060.0
2021-04-07 15:50:00,109.7,109.73,109.5,109.63,213605.0,97.5226,97.5492,97.3448,97.4603,213605.0
2021-04-08 09:30:00,109.43,110.2,109.43,109.76,91945.0,97.2825,97.9671,97.2825,97.5759,91945.0
2021-04-08 09:40:00,109.86,110.32,109.73,110.01,56861.0,97.6648,98.0737,97.5492,97.7982,56861.0
2021-04-08 09:50:00,110.0,110.09,109.48,109.52,17851.0,97.7893,97.8693,97.327,97.3625,17851.0
2021-04-08 10:00:00,109.57,109.68,109.27,109.28,39002.0,97.407,97.5048,97.1403,97.1492,39002.0
2021-04-08 10:10:00,109.31,109.47,109.11,109.18,20107.0,97.1759,97.3181,96.9981,97.0603,20107.0
2021-04-08 10:20:00,109.15,109.33,109.1,109.3,18439.0,97.0336,97.1936,96.9892,97.167,18439.0
2021-04-08 10:30:00,109.31,109.45,109.13,109.13,11177.0,97.1759,97.3003,97.0158,97.0158,11177.0
2021-04-08 10:40:00,109.13,109.18,108.84,109.07,26310.0,97.0158,97.0603,96.758,96.9625,26310.0
2021-04-08 10:50:00,109.0,109.09,108.91,109.01,13726.0,96.9003,96.9803,96.8203,96.9092,13726.0
2021-04-08 11:00:00,108.95,109.28,108.89,109.17,17017.0,96.8558,97.1492,96.8025,97.0514,17017.0
2021-04-08 11:10:00,109.16,109.2,108.93,109.05,11181.0,97.0425,97.0781,96.838,96.9447,11181.0
2021-04-08 11:20:00,109.15,109.16,108.9,108.91,14972.0,97.0336,97.0425,96.8114,96.8203,14972.0
2021-04-08 11:30:00,108.93,109.01,108.79,108.98,36207.0,96.838,96.9092,96.7136,96.8825,36207.0
2021-04-08 11:40:00,108.99,109.23,108.91,109.17,17634.0,96.8914,97.1047,96.8203,97.0514,17634.0
2021-04-08 11:50:00,109.18,109.23,108.99,109.03,10015.0,97.0603,97.1047,96.8914,96.9269,10015.0
2021-04-08 12:00:00,109.02,109.13,108.98,109.07,16720.0,96.918,97.0158,96.8825,96.9625,16720.0
2021-04-08 12:10:00,109.08,109.31,109.04,109.3,16575.0,96.9714,97.1759,96.9358,97.167,16575.0
2021-04-08 12:20:00,109.29,109.4,109.2,109.28,28841.0,97.1581,97.2559,97.0781,97.1492,28841.0
2021-04-08 12:30:00,109.3,109.33,109.11,109.31,19417.0,97.167,97.1936,96.9981,97.1759,19417.0
2021-04-08 12:40:00,109.33,109.47,109.33,109.4,11275.0,97.1936,97.3181,97.1936,97.2559,11275.0
2021-04-08 12:50:00,109.38,109.45,109.27,109.27,9468.0,97.2381,97.3003,97.1403,97.1403,9468.0
2021-04-08 13:00:00,109.26,109.32,109.21,109.24,9706.0,97.1314,97.1847,97.087,97.1136,9706.0
2021-04-08 13:10:00,109.28,109.32,109.17,109.17,16861.0,97.1492,97.1847,97.0514,97.0514,16861.0
2021-04-08 13:20:00,109.19,109.42,109.17,109.38,36993.0,97.0692,97.2736,97.0514,97.2381,36993.0
2021-04-08 13:30:00,109.39,109.41,109.13,109.15,21321.0,97.247,97.2648,97.0158,97.0336,21321.0
2021-04-08 13:40:00,109.14,109.26,109.13,109.22,18016.0,97.0247,97.1314,97.0158,97.0958,18016.0
2021-04-08 13:50:00,109.22,109.28,109.12,109.17,22459.0,97.0958,97.1492,97.0069,97.0514,22459.0
2021-04-08 14:00:00,109.19,109.19,109.03,109.08,9672.0,97.0692,97.0692,96.9269,96.9714,9672.0
2021-04-08 14:10:00,109.09,109.12,108.96,109.03,15142.0,96.9803,97.0069,96.8647,96.9269,15142.0
2021-04-08 14:20:00,109.03,109.15,108.94,109.13,15351.0,96.9269,97.0336,96.8469,97.0158,15351.0
2021-04-08 14:30:00,109.11,109.18,109.03,109.14,8931.0,96.9981,97.0603,96.9269,97.0247,8931.0
2021-04-08 14:40:00,109.14,109.25,109.1,109.24,12230.0,97.0247,97.1225,96.9892,97.1136,12230.0
2021-04-08 14:50:00,109.25,109.33,109.21,109.29,16597.0,97.1225,97.1936,97.087,97.1581,16597.0
2021-04-08 15:00:00,109.3,109.44,109.21,109.43,23786.0,97.167,97.2914,97.087,97.2825,23786.0
2021-04-08 15:10:00,109.45,109.5,109.39,109.5,32665.0,97.3003,97.3448,97.247,97.3448,32665.0
2021-04-08 15:20:00,109.49,109.49,109.26,109.3,32297.0,97.3359,97.3359,97.1314,97.167,32297.0
2021-04-08 15:30:00,109.31,109.38,108.94,108.95,92151.0,97.1759,97.2381,96.8469,96.8558,92151.0
2021-04-08 15:40:00,108.94,108.94,108.4,108.45,115886.0,96.8469,96.8469,96.3669,96.4113,115886.0
2021-04-08 15:50:00,108.44,108.56,108.23,108.44,221022.0,96.4024,96.5091,96.2157,96.4024,221022.0
2021-04-09 09:30:00,108.56,109.0,108.5,108.7,42183.0,96.5091,96.9003,96.4558,96.6336,42183.0
2021-04-09 09:40:00,108.69,108.8,108.35,108.7,18101.0,96.6247,96.7225,96.3224,96.6336,18101.0
2021-04-09 09:50:00,108.7,108.88,108.48,108.88,20007.0,96.6336,96.7936,96.438,96.7936,20007.0
2021-04-09 10:00:00,108.95,109.0,108.79,108.82,26072.0,96.8558,96.9003,96.7136,96.7402,26072.0
2021-04-09 10:10:00,108.84,108.89,108.68,108.88,12851.0,96.758,96.8025,96.6158,96.7936,12851.0
2021-04-09 10:20:00,108.89,109.04,108.74,108.74,15909.0,96.8025,96.9358,96.6691,96.6691,15909.0
2021-04-09 10:30:00,108.76,108.88,108.57,108.65,61934.0,96.6869,96.7936,96.518,96.5891,61934.0
2021-04-09 10:40:00,108.6,108.76,108.57,108.69,31723.0,96.5447,96.6869,96.518,96.6247,31723.0
2021-04-09 10:50:00,108.68,108.73,108.32,108.44,41699.0,96.6158,96.6602,96.2958,96.4024,41699.0
2021-04-09 11:00:00,108.43,108.68,108.42,108.62,10717.0,96.3935,96.6158,96.3847,96.5625,10717.0
2021-04-09 11:10:00,108.61,108.67,108.51,108.53,12732.0,96.5536,96.6069,96.4647,96.4824,12732.0
2021-04-09 11:20:00,108.54,108.78,108.53,108.71,16015.0,96.4913,96.7047,96.4824,96.6425,16015.0
2021-04-09 11:30:00,108.71,108.85,108.71,108.82,17388.0,96.6425,96.7669,96.6425,96.7402,17388.0
2021-04-09 11:40:00,108.83,108.95,108.83,108.86,11325.0,96.7491,96.8558,96.7491,96.7758,11325.0
2021-04-09 11:50:00,108.86,109.05,108.86,109.0,18984.0,96.7758,96.9447,96.7758,96.9003,18984.0
2021-04-09 12:00:00,108.99,108.99,108.83,108.83,14338.0,96.8914,96.8914,96.7491,96.7491,14338.0
2021-04-09 12:10:00,108.82,109.01,108.8,108.82,75917.0,96.7402,96.9092,96.7225,96.7402,75917.0
2021-04-09 12:20:00,108.79,108.84,108.72,108.78,12436.0,96.7136,96.758,96.6514,96.7047,12436.0
2021-04-09 12:30:00,108.8,108.93,108.73,108.76,19726.0,96.7225,96.838,96.6602,96.6869,19726.0
2021-04-09 12:40:00,108.76,108.8,108.62,108.72,8508.0,96.6869,96.7225,96.5625,96.6514,8508.0
2021-04-09 12:50:00,108.69,108.69,108.61,108.64,13513.0,96.6247,96.6247,96.5536,96.5802,13513.0
2021-04-09 13:00:00,108.63,108.78,108.61,108.7,11160.0,96.5713,96.7047,96.5536,96.6336,11160.0
2021-04-09 13:10:00,108.74,108.82,108.68,108.82,19366.0,96.6691,96.7402,96.6158,96.7402,19366.0
2021-04-09 13:20:00,108.82,108.84,108.75,108.82,6935.0,96.7402,96.758,96.678,96.7402,6935.0
2021-04-09 13:30:00,108.8,108.96,108.77,108.86,20476.0,96.7225,96.8647,96.6958,96.7758,20476.0
2021-04-09 13:40:00,108.88,109.04,108.85,108.98,10795.0,96.7936,96.9358,96.7669,96.8825,10795.0
2021-04-09 13:50:00,108.99,109.1,108.92,109.06,13149.0,96.8914,96.9892,96.8291,96.9536,13149.0
2021-04-09 14:00:00,109.07,109.17,109.05,109.15,11799.0,96.9625,97.0514,96.9447,97.0336,11799.0
2021-04-09 14:10:00,109.17,109.29,109.07,109.21,15134.0,97.0514,97.1581,96.9625,97.087,15134.0
2021-04-09 14:20:00,109.21,109.22,109.11,109.13,10723.0,97.087,97.0958,96.9981,97.0158,10723.0
2021-04-09 14:30:00,109.13,109.2,109.09,109.16,17276.0,97.0158,97.0781,96.9803,97.0425,17276.0
2021-04-09 14:40:00,109.16,109.34,109.16,109.32,18462.0,97.0425,97.2025,97.0425,97.1847,18462.0
2021-04-09 14:50:00,109.32,109.35,109.24,109.34,15276.0,97.1847,97.2114,97.1136,97.2025,15276.0
2021-04-09 15:00:00,109.29,109.31,109.22,109.3,19740.0,97.1581,97.1759,97.0958,97.167,19740.0
2021-04-09 15:10:00,109.29,109.36,109.2,109.34,19585.0,97.1581,97.2203,97.0781,97.2025,19585.0
2021-04-09 15:20:00,109.31,109.47,109.3,109.44,23733.0,97.1759,97.3181,97.167,97.2914,23733.0
2021-04-09 15:30:00,109.43,109.77,109.43,109.77,31899.0,97.2825,97.5848,97.2825,97.5848,31899.0
2021-04-09 15:40:00,109.77,109.9,109.7,109.86,54807.0,97.5848,97.7004,97.5226,97.6648,54807.0
2021-04-09 15:50:00,109.86,109.94,109.49,109.52,238845.0,97.6648,97.7359,97.3359,97.3625,238845.0
2021-04-12 09:30:00,109.58,109.71,108.87,108.96,70420.0,97.4159,97.5315,96.7847,96.8647,70420.0
2021-04-12 09:40:00,108.96,109.36,108.75,109.22,22856.0,96.8647,97.2203,96.678,97.0958,22856.0
2021-04-12 09:50:00,109.25,109.26,108.98,109.01,25031.0,97.1225,97.1314,96.8825,96.9092,25031.0
2021-04-12 10:00:00,109.01,109.01,108.53,108.54,17716.0,96.9092,96.9092,96.4824,96.4913,17716.0
2021-04-12 10:10:00,108.53,108.59,108.35,108.44,30252.0,96.4824,96.5358,96.3224,96.4024,30252.0
2021-04-12 10:20:00,108.45,108.63,108.44,108.51,22035.0,96.4113,96.5713,96.4024,96.4647,22035.0
2021-04-12 10:30:00,108.5,108.54,108.34,108.44,11165.0,96.4558,96.4913,96.3135,96.4024,11165.0
2021-04-12 10:40:00,108.44,108.52,108.34,108.43,15548.0,96.4024,96.4736,96.3135,96.3935,15548.0
2021-04-12 10:50:00,108.44,108.54,108.38,108.54,42560.0,96.4024,96.4913,96.3491,96.4913,42560.0
2021-04-12 11:00:00,108.54,108.76,108.54,108.65,26178.0,96.4913,96.6869,96.4913,96.5891,26178.0
2021-04-12 11:10:00,108.62,108.74,108.51,108.7,19017.0,96.5625,96.6691,96.4647,96.6336,19017.0
2021-04-12 11:20:00,108.71,108.72,108.58,108.59,14225.0,96.6425,96.6514,96.5269,96.5358,14225.0
2021-04-12 11:30:00,108.54,108.85,108.5,108.83,17125.0,96.4913,96.7669,96.4558,96.7491,17125.0
2021-04-12 11:40:00,108.82,109.11,108.81,109.1,25062.0,96.7402,96.9981,96.7314,96.9892,25062.0
2021-04-12 11:50:00,109.09,109.15,109.02,109.02,19534.0,96.9803,97.0336,96.918,96.918,19534.0
2021-04-12 12:00:00,109.01,109.1,108.99,109.09,9899.0,96.9092,96.9892,96.8914,96.9803,9899.0
2021-04-12 12:10:00,109.08,109.3,109.08,109.29,30402.0,96.9714,97.167,96.9714,97.1581,30402.0
2021-04-12 12:20:00,109.27,109.28,109.15,109.2,12601.0,97.1403,97.1492,97.0336,97.0781,12601.0
2021-04-12 12:30:00,109.2,109.4,109.19,109.38,38226.0,97.0781,97.2559,97.0692,97.2381,38226.0
2021-04-12 12:40:00,109.37,109.41,109.3,109.36,13278.0,97.2292,97.2648,97.167,97.2203,13278.0
2021-04-12 12:50:00,109.36,109.39,109.29,109.37,13967.0,97.2203,97.247,97.1581,97.2292,13967.0
2021-04-12 13:00:00,109.39,109.52,109.39,109.5,13581.0,97.247,97.3625,97.247,97.3448,13581.0
2021-04-12 13:10:00,109.52,109.56,109.44,109.51,15369.0,97.3625,97.3981,97.2914,97.3537,15369.0
2021-04-12 13:20:00,109.54,109.55,109.49,109.5,12319.0,97.3803,97.3892,97.3359,97.3448,12319.0
2021-04-12 13:30:00,109.51,109.54,109.25,109.26,17348.0,97.3537,97.3803,97.1225,97.1314,17348.0
2021-04-12 13:40:00,109.25,109.31,109.25,109.31,7578.0,97.1225,97.1759,97.1225,97.1759,7578.0
2021-04-12 13:50:00,109.29,109.29,109.15,109.2,15433.0,97.1581,97.1581,97.0336,97.0781,15433.0
2021-04-12 14:00:00,109.21,109.31,109.21,109.31,15303.0,97.087,97.1759,97.087,97.1759,15303.0
2021-04-12 14:10:00,109.29,109.37,109.25,109.31,12042.0,97.1581,97.2292,97.1225,97.1759,12042.0
2021-04-12 14:20:00,109.32,109.35,109.15,109.3,10282.0,97.1847,97.2114,97.0336,97.167,10282.0
2021-04-12 14:30:00,109.3,109.3,109.2,109.26,8429.0,97.167,97.167,97.0781,97.1314,8429.0
2021-04-12 14:40:00,109.28,109.4,109.25,109.38,14520.0,97.1492,97.2559,97.1225,97.2381,14520.0
2021-04-12 14:50:00,109.36,109.47,109.3,109.45,13195.0,97.2203,97.3181,97.167,97.3003,13195.0
2021-04-12 15:00:00,109.46,109.52,109.4,109.51,20694.0,97.3092,97.3625,97.2559,97.3537,20694.0
2021-04-12 15:10:00,109.52,109.56,109.33,109.37,17360.0,97.3625,97.3981,97.1936,97.2292,17360.0
2021-04-12 15:20:00,109.36,109.48,109.33,109.42,15493.0,97.2203,97.327,97.1936,97.2736,15493.0
2021-04-12 15:30:00,109.43,109.57,109.43,109.54,40560.0,97.2825,97.407,97.2825,97.3803,40560.0
2021-04-12 15:40:00,109.55,109.7,109.52,109.68,77294.0,97.3892,97.5226,97.3625,97.5048,77294.0
2021-04-12 15:50:00,109.68,109.89,109.67,109.81,184607.0,97.5048,97.6915,97.4959,97.6204,184607.0
2021-04-13 09:30:00,110.2,110.25,109.64,109.81,85593.0,97.9671,98.0115,97.4692,97.6204,85593.0
2021-04-13 09:40:00,109.82,110.11,109.82,109.99,35974.0,97.6292,97.8871,97.6292,97.7804,35974.0
2021-04-13 09:50:00,110.03,110.22,109.99,110.18,25203.0,97.8159,97.9848,97.7804,97.9493,25203.0
2021-04-13 10:00:00,110.18,110.86,110.13,110.73,72875.0,97.9493,98.5538,97.9048,98.4382,72875.0
2021-04-13 10:10:00,110.69,110.72,110.34,110.41,10378.0,98.4027,98.4293,98.0915,98.1537,10378.0
2021-04-13 10:20:00,110.41,110.58,110.41,110.42,17714.0,98.1537,98.3049,98.1537,98.1626,17714.0
2021-04-13 10:30:00,110.39,110.57,110.35,110.5,22257.0,98.136,98.296,98.1004,98.2338,22257.0
2021-04-13 10:40:00,110.5,110.57,110.32,110.35,14086.0,98.2338,98.296,98.0737,98.1004,14086.0
2021-04-13 10:50:00,110.34,110.35,110.21,110.21,12519.0,98.0915,98.1004,97.976,97.976,12519.0
2021-04-13 11:00:00,110.23,110.34,110.12,110.22,15149.0,97.9937,98.0915,97.8959,97.9848,15149.0
2021-04-13 11:10:00,110.24,110.36,110.14,110.35,16160.0,98.0026,98.1093,97.9137,98.1004,16160.0
2021-04-13 11:20:00,110.37,110.55,110.31,110.38,27367.0,98.1182,98.2782,98.0648,98.1271,27367.0
2021-04-13 11:30:00,110.38,110.42,110.27,110.4,25964.0,98.1271,98.1626,98.0293,98.1449,25964.0
2021-04-13 11:40:00,110.39,110.58,110.34,110.54,32910.0,98.136,98.3049,98.0915,98.2693,32910.0
2021-04-13 11:50:00,110.55,110.6,110.49,110.52,24938.0,98.2782,98.3227,98.2249,98.2515,24938.0
2021-04-13 12:00:00,110.52,110.57,110.47,110.56,24461.0,98.2515,98.296,98.2071,98.2871,24461.0
2021-04-13 12:10:00,110.56,110.57,110.42,110.45,16989.0,98.2871,98.296,98.1626,98.1893,16989.0
2021-04-13 12:20:00,110.43,110.51,110.41,110.48,13919.0,98.1715,98.2426,98.1537,98.216,13919.0
2021-04-13 12:30:00,110.46,110.66,110.46,110.66,27362.0,98.1982,98.376,98.1982,98.376,27362.0
2021-04-13 12:40:00,110.66,110.7,110.41,110.42,19849.0,98.376,98.4116,98.1537,98.1626,19849.0
2021-04-13 12:50:00,110.43,110.43,110.23,110.38,16852.0,98.1715,98.1715,97.9937,98.1271,16852.0
2021-04-13 13:00:00,110.38,110.57,110.36,110.36,11886.0,98.1271,98.296,98.1093,98.1093,11886.0
2021-04-13 13:10:00,110.35,110.35,110.22,110.26,11344.0,98.1004,98.1004,97.9848,98.0204,11344.0
2021-04-13 13:20:00,110.26,110.26,110.14,110.17,14410.0,98.0204,98.0204,97.9137,97.9404,14410.0
2021-04-13 13:30:00,110.18,110.22,110.16,110.17,11408.0,97.9493,97.9848,97.9315,97.9404,11408.0
2021-04-13 13:40:00,110.18,110.27,110.14,110.24,12359.0,97.9493,98.0293,97.9137,98.0026,12359.0
2021-04-13 13:50:00,110.23,110.25,110.16,110.16,9959.0,97.9937,98.0115,97.9315,97.9315,9959.0
2021-04-13 14:00:00,110.17,110.33,110.16,110.21,14350.0,97.9404,98.0826,97.9315,97.976,14350.0
2021-04-13 14:10:00,110.2,110.32,110.15,110.26,18097.0,97.9671,98.0737,97.9226,98.0204,18097.0
2021-04-13 14:20:00,110.26,110.34,110.25,110.25,15695.0,98.0204,98.0915,98.0115,98.0115,15695.0
2021-04-13 14:30:00,110.23,110.39,110.22,110.32,16021.0,97.9937,98.136,97.9848,98.0737,16021.0
2021-04-13 14:40:00,110.33,110.61,110.33,110.58,22265.0,98.0826,98.3315,98.0826,98.3049,22265.0
2021-04-13 14:50:00,110.58,110.73,110.56,110.7,17685.0,98.3049,98.4382,98.2871,98.4116,17685.0
2021-04-13 15:00:00,110.7,110.82,110.64,110.69,15037.0,98.4116,98.5182,98.3582,98.4027,15037.0
2021-04-13 15:10:00,110.66,110.77,110.55,110.62,26772.0,98.376,98.4738,98.2782,98.3404,26772.0
2021-04-13 15:20:00,110.6,110.79,110.6,110.66,30542.0,98.3227,98.4916,98.3227,98.376,30542.0
2021-04-13 15:30:00,110.66,110.74,110.56,110.58,30361.0,98.376,98.4471,98.2871,98.3049,30361.0
2021-04-13 15:40:00,110.58,110.75,110.45,110.67,37853.0,98.3049,98.456,98.1893,98.3849,37853.0
2021-04-13 15:50:00,110.67,110.88,110.63,110.78,160635.0,98.3849,98.5716,98.3493,98.4827,160635.0
2021-04-14 09:30:00,110.62,110.92,110.34,110.9,40265.0,98.3404,98.6071,98.0915,98.5894,40265.0
2021-04-14 09:40:00,110.9,111.25,110.88,111.16,45102.0,98.5894,98.9005,98.5716,98.8205,45102.0
2021-04-14 09:50:00,111.19,111.2,110.68,110.79,28684.0,98.8472,98.8561,98.3938,98.4916,28684.0
2021-04-14 10:00:00,110.84,110.91,110.45,110.56,13811.0,98.536,98.5982,98.1893,98.2871,13811.0
2021-04-14 10:10:00,110.59,110.62,110.26,110.31,11417.0,98.3138,98.3404,98.0204,98.0648,11417.0
2021-04-14 10:20:00,110.31,110.78,110.31,110.78,20780.0,98.0648,98.4827,98.0648,98.4827,20780.0
2021-04-14 10:30:00,110.78,110.87,110.68,110.7,21372.0,98.4827,98.5627,98.3938,98.4116,21372.0
2021-04-14 10:40:00,110.69,110.81,110.4,110.43,13615.0,98.4027,98.5093,98.1449,98.1715,13615.0
2021-04-14 10:50:00,110.45,110.49,110.12,110.12,14033.0,98.1893,98.2249,97.8959,97.8959,14033.0
2021-04-14 11:00:00,110.16,110.49,110.1,110.4,34308.0,97.9315,98.2249,97.8782,98.1449,34308.0
2021-04-14 11:10:00,110.39,110.58,110.37,110.53,16865.0,98.136,98.3049,98.1182,98.2604,16865.0
2021-04-14 11:20:00,110.51,110.55,110.16,110.36,22607.0,98.2426,98.2782,97.9315,98.1093,22607.0
2021-04-14 11:30:00,110.35,110.39,110.18,110.22,13115.0,98.1004,98.136,97.9493,97.9848,13115.0
2021-04-14 11:40:00,110.18,110.22,110.13,110.2,7294.0,97.9493,97.9848,97.9048,97.9671,7294.0
2021-04-14 11:50:00,110.18,110.18,109.98,110.01,11813.0,97.9493,97.9493,97.7715,97.7982,11813.0
2021-04-14 12:00:00,110.01,110.06,109.89,110.01,15493.0,97.7982,97.8426,97.6915,97.7982,15493.0
2021-04-14 12:10:00,109.98,110.02,109.7,109.81,14573.0,97.7715,97.807,97.5226,97.6204,14573.0
2021-04-14 12:20:00,109.82,109.93,109.8,109.84,9180.0,97.6292,97.727,97.6115,97.647,9180.0
2021-04-14 12:30:00,109.87,110.02,109.85,109.96,5554.0,97.6737,97.807,97.6559,97.7537,5554.0
2021-04-14 12:40:00,109.97,110.02,109.89,109.96,7413.0,97.7626,97.807,97.6915,97.7537,7413.0
2021-04-14 12:50:00,109.98,110.09,109.95,109.99,12468.0,97.7715,97.8693,97.7448,97.7804,12468.0
2021-04-14 13:00:00,110.0,110.05,109.88,110.02,11435.0,97.7893,97.8337,97.6826,97.807,11435.0
2021-04-14 13:10:00,109.99,110.07,109.95,110.02,14065.0,97.7804,97.8515,97.7448,97.807,14065.0
2021-04-14 13:20:00,110.05,110.21,110.05,110.17,10099.0,97.8337,97.976,97.8337,97.9404,10099.0
2021-04-14 13:30:00,110.17,110.33,110.16,110.24,13322.0,97.9404,98.0826,97.9315,98.0026,13322.0
2021-04-14 13:40:00,110.23,110.25,110.11,110.13,5440.0,97.9937,98.0115,97.8871,97.9048,5440.0
2021-04-14 13:50:00,110.11,110.27,109.92,109.99,16349.0,97.8871,98.0293,97.7181,97.7804,16349.0
2021-04-14 14:00:00,110.0,110.12,109.89,109.92,16148.0,97.7893,97.8959,97.6915,97.7181,16148.0
2021-04-14 14:10:00,109.95,110.16,109.95,110.04,14917.0,97.7448,97.9315,97.7448,97.8248,14917.0
2021-04-14 14:20:00,110.06,110.13,110.01,110.05,9040.0,97.8426,97.9048,97.7982,97.8337,9040.0
2021-04-14 14:30:00,110.05,110.07,109.79,109.86,21426.0,97.8337,97.8515,97.6026,97.6648,21426.0
2021-04-14 14:40:00,109.85,110.06,109.83,109.83,14289.0,97.6559,97.8426,97.6381,97.6381,14289.0
2021-04-14 14:50:00,109.81,109.83,109.62,109.67,25478.0,97.6204,97.6381,97.4514,97.4959,25478.0
2021-04-14 15:00:00,109.66,109.84,109.6,109.77,33336.0,97.487,97.647,97.4337,97.5848,33336.0
2021-04-14 15:10:00,109.78,109.87,109.72,109.79,25120.0,97.5937,97.6737,97.5403,97.6026,25120.0
2021-04-14 15:20:00,109.81,109.85,109.71,109.75,21591.0,97.6204,97.6559,97.5315,97.567,21591.0
2021-04-14 15:30:00,109.74,109.79,109.57,109.74,54450.0,97.5581,97.6026,97.407,97.5581,54450.0
2021-04-14 15:40:00,109.73,109.93,109.72,109.74,50376.0,97.5492,97.727,97.5403,97.5581,50376.0
2021-04-14 15:50:00,109.74,109.87,109.52,109.7,212306.0,97.5581,97.6737,97.3625,97.5226,212306.0
2021-04-15 09:30:00,110.45,110.93,110.01,110.37,44689.0,98.1893,98.616,97.7982,98.1182,44689.0
2021-04-15 09:40:00,110.36,110.54,110.12,110.53,26194.0,98.1093,98.2693,97.8959,98.2604,26194.0
2021-04-15 09:50:00,110.56,110.65,110.29,110.38,22697.0,98.2871,98.3671,98.0471,98.1271,22697.0
2021-04-15 10:00:00,110.41,110.83,110.39,110.8,18343.0,98.1537,98.5271,98.136,98.5005,18343.0
2021-04-15 10:10:00,110.78,111.17,110.76,111.03,16578.0,98.4827,98.8294,98.4649,98.7049,16578.0
2021-04-15 10:20:00,111.0,111.16,110.96,111.1,31843.0,98.6783,98.8205,98.6427,98.7672,31843.0
2021-04-15 10:30:00,111.13,111.4,111.11,111.22,17998.0,98.7938,99.0339,98.776,98.8738,17998.0
2021-04-15 10:40:00,111.19,111.42,111.19,111.28,27376.0,98.8472,99.0516,98.8472,98.9272,27376.0
2021-04-15 10:50:00,111.29,111.34,111.16,111.19,60559.0,98.9361,98.9805,98.8205,98.8472,60559.0
2021-04-15 11:00:00,111.18,111.53,111.18,111.5,98540.0,98.8383,99.1494,98.8383,99.1228,98540.0
2021-04-15 11:10:00,111.48,111.56,111.4,111.56,26688.0,99.105,99.1761,99.0339,99.1761,26688.0
2021-04-15 11:20:00,111.55,111.79,111.45,111.73,114039.0,99.1672,99.3806,99.0783,99.3272,114039.0
2021-04-15 11:30:00,111.73,111.88,111.69,111.86,53122.0,99.3272,99.4606,99.2917,99.4428,53122.0
2021-04-15 11:40:00,111.89,111.9,111.58,111.73,45775.0,99.4695,99.4783,99.1939,99.3272,45775.0
2021-04-15 11:50:00,111.75,111.91,111.66,111.83,31862.0,99.345,99.4872,99.265,99.4161,31862.0
2021-04-15 12:00:00,111.83,112.02,111.78,112.0,51089.0,99.4161,99.585,99.3717,99.5672,51089.0
2021-04-15 12:10:00,112.02,112.16,112.01,112.08,18678.0,99.585,99.7095,99.5761,99.6384,18678.0
2021-04-15 12:20:00,112.1,112.11,111.95,112.07,21470.0,99.6561,99.665,99.5228,99.6295,21470.0
2021-04-15 12:30:00,112.07,112.12,111.93,111.99,18301.0,99.6295,99.6739,99.505,99.5584,18301.0
2021-04-15 12:40:00,112.02,112.09,111.97,112.07,13359.0,99.585,99.6473,99.5406,99.6295,13359.0
2021-04-15 12:50:00,112.06,112.17,111.99,112.13,16736.0,99.6206,99.7184,99.5584,99.6828,16736.0
2021-04-15 13:00:00,112.11,112.12,111.87,111.93,11245.0,99.665,99.6739,99.4517,99.505,11245.0
2021-04-15 13:10:00,111.94,112.06,111.94,112.04,19594.0,99.5139,99.6206,99.5139,99.6028,19594.0
2021-04-15 13:20:00,112.05,112.11,111.82,111.84,22255.0,99.6117,99.665,99.4072,99.425,22255.0
2021-04-15 13:30:00,111.88,112.01,111.83,111.99,20019.0,99.4606,99.5761,99.4161,99.5584,20019.0
2021-04-15 13:40:00,112.02,112.11,111.95,111.97,28350.0,99.585,99.665,99.5228,99.5406,28350.0
2021-04-15 13:50:00,111.97,111.97,111.8,111.85,13573.0,99.5406,99.5406,99.3894,99.4339,13573.0
2021-04-15 14:00:00,111.85,111.94,111.74,111.79,21546.0,99.4339,99.5139,99.3361,99.3806,21546.0
2021-04-15 14:10:00,111.8,112.03,111.8,111.98,18610.0,99.3894,99.5939,99.3894,99.5495,18610.0
2021-04-15 14:20:00,112.0,112.08,111.93,112.05,15179.0,99.5672,99.6384,99.505,99.6117,15179.0
2021-04-15 14:30:00,112.05,112.07,111.99,112.04,17746.0,99.6117,99.6295,99.5584,99.6028,17746.0
2021-04-15 14:40:00,112.04,112.15,111.96,112.01,21921.0,99.6028,99.7006,99.5317,99.5761,21921.0
2021-04-15 14:50:00,111.99,112.05,111.91,111.96,26735.0,99.5584,99.6117,99.4872,99.5317,26735.0
2021-04-15 15:00:00,111.95,112.11,111.95,111.98,31879.0,99.5228,99.665,99.5228,99.5495,31879.0
2021-04-15 15:10:00,111.99,112.04,111.88,111.99,24820.0,99.5584,99.6028,99.4606,99.5584,24820.0
2021-04-15 15:20:00,111.97,112.05,111.9,111.95,24017.0,99.5406,99.6117,99.4783,99.5228,24017.0
2021-04-15 15:30:00,111.95,111.96,111.71,111.87,57982.0,99.5228,99.5317,99.3094,99.4517,57982.0
2021-04-15 15:40:00,111.88,112.22,111.87,112.17,113742.0,99.4606,99.7628,99.4517,99.7184,113742.0
2021-04-15 15:50:00,112.18,112.5,112.13,112.37,232284.0,99.7273,100.0117,99.6828,99.8962,232284.0
2021-04-16 09:30:00,112.7,112.79,112.12,112.63,249798.0,100.1895,100.2696,99.6739,100.1273,249798.0
2021-04-16 09:40:00,112.58,112.81,112.5,112.78,28525.0,100.0829,100.2873,100.0117,100.2607,28525.0
2021-04-16 09:50:00,112.75,112.88,112.48,112.66,39413.0,100.234,100.3496,99.994,100.154,39413.0
2021-04-16 10:00:00,112.66,112.84,112.44,112.78,39748.0,100.154,100.314,99.9584,100.2607,39748.0
2021-04-16 10:10:00,112.79,112.82,112.4,112.52,19363.0,100.2696,100.2962,99.9228,100.0295,19363.0
2021-04-16 10:20:00,112.64,112.64,112.24,112.34,31023.0,100.1362,100.1362,99.7806,99.8695,31023.0
2021-04-16 10:30:00,112.34,112.58,112.27,112.47,15303.0,99.8695,100.0829,99.8073,99.9851,15303.0
2021-04-16 10:40:00,112.43,112.79,112.43,112.64,31735.0,99.9495,100.2696,99.9495,100.1362,31735.0
2021-04-16 10:50:00,112.59,112.8,112.51,112.52,22781.0,100.0918,100.2784,100.0206,100.0295,22781.0
2021-04-16 11:00:00,112.59,112.68,112.51,112.62,19283.0,100.0918,100.1718,100.0206,100.1184,19283.0
2021-04-16 11:10:00,112.6,112.69,112.53,112.67,33180.0,100.1006,100.1807,100.0384,100.1629,33180.0
2021-04-16 11:20:00,112.67,112.88,112.6,112.63,28982.0,100.1629,100.3496,100.1006,100.1273,28982.0
2021-04-16 11:30:00,112.66,112.73,112.57,112.59,20479.0,100.154,100.2162,100.074,100.0918,20479.0
2021-04-16 11:40:00,112.6,112.72,112.41,112.63,17749.0,100.1006,100.2073,99.9317,100.1273,17749.0
2021-04-16 11:50:00,112.64,112.68,112.57,112.68,19715.0,100.1362,100.1718,100.074,100.1718,19715.0
2021-04-16 12:00:00,112.7,112.71,112.61,112.68,13069.0,100.1895,100.1984,100.1095,100.1718,13069.0
2021-04-16 12:10:00,112.69,112.82,112.64,112.73,21180.0,100.1807,100.2962,100.1362,100.2162,21180.0
2021-04-16 12:20:00,112.73,113.03,112.72,112.92,18933.0,100.2162,100.4829,100.2073,100.3851,18933.0
2021-04-16 12:30:00,112.91,112.93,112.87,112.9,16319.0,100.3762,100.394,100.3407,100.3673,16319.0
2021-04-16 12:40:00,112.89,112.89,112.74,112.74,14559.0,100.3585,100.3585,100.2251,100.2251,14559.0
2021-04-16 12:50:00,112.75,112.84,112.73,112.82,38932.0,100.234,100.314,100.2162,100.2962,38932.0
2021-04-16 13:00:00,112.82,112.91,112.75,112.85,29972.0,100.2962,100.3762,100.234,100.3229,29972.0
2021-04-16 13:10:00,112.87,112.91,112.77,112.84,31037.0,100.3407,100.3762,100.2518,100.314,31037.0
2021-04-16 13:20:00,112.84,112.85,112.77,112.8,18877.0,100.314,100.3229,100.2518,100.2784,18877.0
2021-04-16 13:30:00,112.8,112.95,112.69,112.83,26958.0,100.2784,100.4118,100.1807,100.3051,26958.0
2021-04-16 13:40:00,112.84,112.85,112.79,112.81,12613.0,100.314,100.3229,100.2696,100.2873,12613.0
2021-04-16 13:50:00,112.82,112.85,112.77,112.78,15456.0,100.2962,100.3229,100.2518,100.2607,15456.0
2021-04-16 14:00:00,112.77,112.85,112.72,112.82,19507.0,100.2518,100.3229,100.2073,100.2962,19507.0
2021-04-16 14:10:00,112.85,112.87,112.8,112.81,14837.0,100.3229,100.3407,100.2784,100.2873,14837.0
2021-04-16 14:20:00,112.8,112.92,112.78,112.81,17498.0,100.2784,100.3851,100.2607,100.2873,17498.0
2021-04-16 14:30:00,112.81,112.9,112.62,112.81,57628.0,100.2873,100.3673,100.1184,100.2873,57628.0
2021-04-16 14:40:00,112.82,112.89,112.78,112.85,21612.0,100.2962,100.3585,100.2607,100.3229,21612.0
2021-04-16 14:50:00,112.85,112.85,112.75,112.82,22918.0,100.3229,100.3229,100.234,100.2962,22918.0
2021-04-16 15:00:00,112.81,112.89,112.78,112.82,21337.0,100.2873,100.3585,100.2607,100.2962,21337.0
2021-04-16 15:10:00,112.82,112.84,112.68,112.69,33490.0,100.2962,100.314,100.1718,100.1807,33490.0
2021-04-16 15:20:00,112.66,112.75,112.61,112.71,27826.0,100.154,100.234,100.1095,100.1984,27826.0
2021-04-16 15:30:00,112.72,112.85,112.59,112.85,35474.0,100.2073,100.3229,100.0918,100.3229,35474.0
2021-04-16 15:40:00,112.86,112.89,112.74,112.82,47915.0,100.3318,100.3585,100.2251,100.2962,47915.0
2021-04-16 15:50:00,112.83,112.91,112.51,112.59,94596.0,100.3051,100.3762,100.0206,100.0918,94596.0
2021-04-19 09:30:00,112.0,113.0,110.83,110.89,96131.0,99.5672,100.4562,98.5271,98.5805,96131.0
2021-04-19 09:40:00,110.98,112.12,110.69,111.91,61408.0,98.6605,99.6739,98.4027,99.4872,61408.0
2021-04-19 09:50:00,111.79,111.92,111.5,111.7,34666.0,99.3806,99.4961,99.1228,99.3006,34666.0
2021-04-19 10:00:00,111.63,111.69,110.99,111.04,22577.0,99.2383,99.2917,98.6694,98.7138,22577.0
2021-04-19 10:10:00,111.09,111.42,111.02,111.3,16003.0,98.7583,99.0516,98.696,98.945,16003.0
2021-04-19 10:20:00,111.38,111.6,110.98,110.99,20160.0,99.0161,99.2117,98.6605,98.6694,20160.0
2021-04-19 10:30:00,110.98,111.23,110.72,111.21,33253.0,98.6605,98.8827,98.4293,98.8649,33253.0
2021-04-19 10:40:00,111.22,111.25,110.88,111.14,28154.0,98.8738,98.9005,98.5716,98.8027,28154.0
2021-04-19 10:50:00,111.15,111.51,111.13,111.24,24520.0,98.8116,99.1316,98.7938,98.8916,24520.0
2021-04-19 11:00:00,111.23,111.31,111.11,111.28,14621.0,98.8827,98.9538,98.776,98.9272,14621.0
2021-04-19 11:10:00,111.3,111.69,111.29,111.59,20394.0,98.945,99.2917,98.9361,99.2028,20394.0
2021-04-19 11:20:00,111.59,111.75,111.36,111.54,14646.0,99.2028,99.345,98.9983,99.1583,14646.0
2021-04-19 11:30:00,111.54,111.94,111.5,111.89,19205.0,99.1583,99.5139,99.1228,99.4695,19205.0
2021-04-19 11:40:00,111.92,111.98,111.62,111.72,9846.0,99.4961,99.5495,99.2294,99.3183,9846.0
2021-04-19 11:50:00,111.69,111.8,111.6,111.66,13061.0,99.2917,99.3894,99.2117,99.265,13061.0
2021-04-19 12:00:00,111.68,111.79,111.53,111.67,14276.0,99.2828,99.3806,99.1494,99.2739,14276.0
2021-04-19 12:10:00,111.65,111.77,111.59,111.76,19147.0,99.2561,99.3628,99.2028,99.3539,19147.0
2021-04-19 12:20:00,111.76,111.76,111.48,111.52,17867.0,99.3539,99.3539,99.105,99.1405,17867.0
2021-04-19 12:30:00,111.55,111.63,111.44,111.58,39192.0,99.1672,99.2383,99.0694,99.1939,39192.0
2021-04-19 12:40:00,111.56,111.75,111.45,111.68,92606.0,99.1761,99.345,99.0783,99.2828,92606.0
2021-04-19 12:50:00,111.68,111.78,111.35,111.58,46865.0,99.2828,99.3717,98.9894,99.1939,46865.0
2021-04-19 13:00:00,111.59,111.74,111.5,111.55,11923.0,99.2028,99.3361,99.1228,99.1672,11923.0
2021-04-19 13:10:00,111.56,112.06,111.56,112.05,14028.0,99.1761,99.6206,99.1761,99.6117,14028.0
2021-04-19 13:20:00,112.03,112.07,111.58,111.59,11670.0,99.5939,99.6295,99.1939,99.2028,11670.0
2021-04-19 13:30:00,111.64,111.74,111.53,111.72,19353.0,99.2472,99.3361,99.1494,99.3183,19353.0
2021-04-19 13:40:00,111.67,111.8,111.54,111.75,17918.0,99.2739,99.3894,99.1583,99.345,17918.0
2021-04-19 13:50:00,111.75,111.77,111.68,111.75,9960.0,99.345,99.3628,99.2828,99.345,9960.0
2021-04-19 14:00:00,111.74,111.77,111.64,111.75,17815.0,99.3361,99.3628,99.2472,99.345,17815.0
2021-04-19 14:10:00,111.74,111.85,111.58,111.84,24771.0,99.3361,99.4339,99.1939,99.425,24771.0
2021-04-19 14:20:00,111.8,111.88,111.74,111.78,10806.0,99.3894,99.4606,99.3361,99.3717,10806.0
2021-04-19 14:30:00,111.8,111.83,111.69,111.82,15128.0,99.3894,99.4161,99.2917,99.4072,15128.0
2021-04-19 14:40:00,111.8,112.13,111.74,112.03,17852.0,99.3894,99.6828,99.3361,99.5939,17852.0
2021-04-19 14:50:00,111.96,112.04,111.85,111.97,26704.0,99.5317,99.6028,99.4339,99.5406,26704.0
2021-04-19 15:00:00,111.96,112.02,111.83,111.84,20692.0,99.5317,99.585,99.4161,99.425,20692.0
2021-04-19 15:10:00,111.85,112.02,111.83,111.93,18657.0,99.4339,99.585,99.4161,99.505,18657.0
2021-04-19 15:20:00,111.94,112.08,111.9,112.04,23310.0,99.5139,99.6384,99.4783,99.6028,23310.0
2021-04-19 15:30:00,112.05,112.34,112.04,112.21,54000.0,99.6117,99.8695,99.6028,99.7539,54000.0
2021-04-19 15:40:00,112.18,112.32,112.1,112.24,32567.0,99.7273,99.8517,99.6561,99.7806,32567.0
2021-04-19 15:50:00,112.23,112.4,112.17,112.35,164955.0,99.7717,99.9228,99.7184,99.8784,164955.0
2021-04-20 09:30:00,112.38,112.86,111.51,112.76,57522.0,99.9051,100.3318,99.1316,100.2429,57522.0
2021-04-20 09:40:00,112.79,113.68,112.79,113.67,46892.0,100.2696,101.0608,100.2696,101.0519,46892.0
2021-04-20 09:50:00,113.65,113.87,113.49,113.52,23467.0,101.0341,101.2297,100.8918,100.9185,23467.0
2021-04-20 10:00:00,113.51,113.91,113.45,113.9,34733.0,100.9096,101.2652,100.8563,101.2563,34733.0
2021-04-20 10:10:00,113.85,114.25,113.73,113.91,48356.0,101.2119,101.5675,101.1052,101.2652,48356.0
2021-04-20 10:20:00,113.91,114.02,113.64,113.7,26546.0,101.2652,101.363,101.0252,101.0785,26546.0
2021-04-20 10:30:00,113.69,114.27,113.58,114.24,59425.0,101.0696,101.5853,100.9719,101.5586,59425.0
2021-04-20 10:40:00,114.27,114.58,114.22,114.47,48011.0,101.5853,101.8609,101.5408,101.7631,48011.0
2021-04-20 10:50:00,114.47,114.61,114.27,114.61,68883.0,101.7631,101.8875,101.5853,101.8875,68883.0
2021-04-20 11:00:00,114.63,114.9,114.58,114.88,30672.0,101.9053,102.1453,101.8609,102.1275,30672.0
2021-04-20 11:10:00,114.84,115.2,114.79,115.05,63601.0,102.092,102.412,102.0475,102.2787,63601.0
2021-04-20 11:20:00,115.04,115.33,115.0,115.29,52463.0,102.2698,102.5276,102.2342,102.492,52463.0
2021-04-20 11:30:00,115.28,115.33,115.08,115.2,46669.0,102.4831,102.5276,102.3053,102.412,46669.0
2021-04-20 11:40:00,115.17,115.36,115.15,115.34,88358.0,102.3854,102.5543,102.3676,102.5365,88358.0
2021-04-20 11:50:00,115.33,115.45,115.05,115.13,31513.0,102.5276,102.6343,102.2787,102.3498,31513.0
2021-04-20 12:00:00,115.15,115.44,115.12,115.36,25244.0,102.3676,102.6254,102.3409,102.5543,25244.0
2021-04-20 12:10:00,115.31,115.37,115.19,115.33,46407.0,102.5098,102.5632,102.4031,102.5276,46407.0
2021-04-20 12:20:00,115.33,115.62,115.3,115.57,18867.0,102.5276,102.7854,102.5009,102.741,18867.0
2021-04-20 12:30:00,115.54,115.7,115.48,115.58,25548.0,102.7143,102.8565,102.6609,102.7498,25548.0
2021-04-20 12:40:00,115.57,115.61,115.11,115.14,27411.0,102.741,102.7765,102.332,102.3587,27411.0
2021-04-20 12:50:00,115.1,115.25,114.99,115.22,29223.0,102.3231,102.4565,102.2253,102.4298,29223.0
2021-04-20 13:00:00,115.23,115.35,115.21,115.3,14968.0,102.4387,102.5454,102.4209,102.5009,14968.0
2021-04-20 13:10:00,115.26,115.34,115.17,115.18,13643.0,102.4654,102.5365,102.3854,102.3942,13643.0
2021-04-20 13:20:00,115.17,115.17,114.91,114.96,20924.0,102.3854,102.3854,102.1542,102.1987,20924.0
2021-04-20 13:30:00,114.96,115.01,114.89,114.96,29143.0,102.1987,102.2431,102.1364,102.1987,29143.0
2021-04-20 13:40:00,114.96,115.02,114.8,114.92,32387.0,102.1987,102.252,102.0564,102.1631,32387.0
2021-04-20 13:50:00,114.92,115.13,114.92,115.13,23074.0,102.1631,102.3498,102.1631,102.3498,23074.0
2021-04-20 14:00:00,115.11,115.21,114.99,115.03,22600.0,102.332,102.4209,102.2253,102.2609,22600.0
2021-04-20 14:10:00,115.02,115.16,114.96,115.13,22298.0,102.252,102.3765,102.1987,102.3498,22298.0
2021-04-20 14:20:00,115.17,115.27,115.11,115.13,10585.0,102.3854,102.4743,102.332,102.3498,10585.0
2021-04-20 14:30:00,115.13,115.14,114.93,114.99,85421.0,102.3498,102.3587,102.172,102.2253,85421.0
2021-04-20 14:40:00,114.98,115.04,114.94,114.97,25995.0,102.2164,102.2698,102.1809,102.2076,25995.0
2021-04-20 14:50:00,114.96,114.97,114.47,114.55,117826.0,102.1987,102.2076,101.7631,101.8342,117826.0
2021-04-20 15:00:00,114.56,114.6,114.35,114.35,42710.0,101.8431,101.8786,101.6564,101.6564,42710.0
2021-04-20 15:10:00,114.34,114.36,114.2,114.32,37931.0,101.6475,101.6653,101.523,101.6297,37931.0
2021-04-20 15:20:00,114.33,114.45,114.26,114.28,54981.0,101.6386,101.7453,101.5764,101.5942,54981.0
2021-04-20 15:30:00,114.31,114.53,114.25,114.51,117562.0,101.6208,101.8164,101.5675,101.7986,117562.0
2021-04-20 15:40:00,114.51,114.52,114.19,114.33,195141.0,101.7986,101.8075,101.5141,101.6386,195141.0
2021-04-20 15:50:00,114.32,114.76,114.28,114.75,494731.0,101.6297,102.0209,101.5942,102.012,494731.0
2021-04-21 09:30:00,115.03,115.51,114.56,114.72,62512.0,102.2609,102.6876,101.8431,101.9853,62512.0
2021-04-21 09:40:00,114.74,115.23,114.59,115.07,32752.0,102.0031,102.4387,101.8697,102.2965,32752.0
2021-04-21 09:50:00,115.06,115.47,114.94,115.45,34260.0,102.2876,102.6521,102.1809,102.6343,34260.0
2021-04-21 10:00:00,115.45,115.56,115.24,115.24,49873.0,102.6343,102.7321,102.4476,102.4476,49873.0
2021-04-21 10:10:00,115.23,115.4,115.02,115.37,23506.0,102.4387,102.5898,102.252,102.5632,23506.0
2021-04-21 10:20:00,115.29,115.4,115.14,115.28,27856.0,102.492,102.5898,102.3587,102.4831,27856.0
2021-04-21 10:30:00,115.28,115.28,114.98,115.18,38353.0,102.4831,102.4831,102.2164,102.3942,38353.0
2021-04-21 10:40:00,115.18,115.38,115.1,115.25,31575.0,102.3942,102.572,102.3231,102.4565,31575.0
2021-04-21 10:50:00,115.26,115.26,114.89,115.02,20452.0,102.4654,102.4654,102.1364,102.252,20452.0
2021-04-21 11:00:00,115.0,115.06,114.9,114.94,22414.0,102.2342,102.2876,102.1453,102.1809,22414.0
2021-04-21 11:10:00,114.93,115.36,114.92,115.32,36536.0,102.172,102.5543,102.1631,102.5187,36536.0
2021-04-21 11:20:00,115.28,115.39,115.19,115.39,40617.0,102.4831,102.5809,102.4031,102.5809,40617.0
2021-04-21 11:30:00,115.36,115.74,115.36,115.7,16257.0,102.5543,102.8921,102.5543,102.8565,16257.0
2021-04-21 11:40:00,115.73,115.76,115.48,115.59,31427.0,102.8832,102.9099,102.6609,102.7587,31427.0
2021-04-21 11:50:00,115.6,115.75,115.59,115.73,16943.0,102.7676,102.901,102.7587,102.8832,16943.0
2021-04-21 12:00:00,115.74,115.79,115.66,115.79,14870.0,102.8921,102.9365,102.821,102.9365,14870.0
2021-04-21 12:10:00,115.77,115.86,115.72,115.78,13693.0,102.9188,102.9988,102.8743,102.9276,13693.0
2021-04-21 12:20:00,115.79,115.79,115.24,115.31,28475.0,102.9365,102.9365,102.4476,102.5098,28475.0
2021-04-21 12:30:00,115.3,115.38,115.16,115.18,34136.0,102.5009,102.572,102.3765,102.3942,34136.0
2021-04-21 12:40:00,115.16,115.23,115.05,115.23,10704.0,102.3765,102.4387,102.2787,102.4387,10704.0
2021-04-21 12:50:00,115.25,115.43,115.24,115.31,16074.0,102.4565,102.6165,102.4476,102.5098,16074.0
2021-04-21 13:00:00,115.32,115.46,115.27,115.29,16012.0,102.5187,102.6432,102.4743,102.492,16012.0
2021-04-21 13:10:00,115.31,115.35,115.18,115.18,7935.0,102.5098,102.5454,102.3942,102.3942,7935.0
2021-04-21 13:20:00,115.18,115.27,115.16,115.19,9537.0,102.3942,102.4743,102.3765,102.4031,9537.0
2021-04-21 13:30:00,115.17,115.2,115.03,115.1,12926.0,102.3854,102.412,102.2609,102.3231,12926.0
2021-04-21 13:40:00,115.06,115.21,115.02,115.19,12292.0,102.2876,102.4209,102.252,102.4031,12292.0
2021-04-21 13:50:00,115.17,115.24,115.14,115.15,18072.0,102.3854,102.4476,102.3587,102.3676,18072.0
2021-04-21 14:00:00,115.17,115.25,115.1,115.18,11330.0,102.3854,102.4565,102.3231,102.3942,11330.0
2021-04-21 14:10:00,115.15,115.15,114.76,114.76,36000.0,102.3676,102.3676,102.0209,102.0209,36000.0
2021-04-21 14:20:00,114.73,114.95,114.73,114.9,30434.0,101.9942,102.1898,101.9942,102.1453,30434.0
2021-04-21 14:30:00,114.89,115.09,114.76,115.06,40075.0,102.1364,102.3142,102.0209,102.2876,40075.0
2021-04-21 14:40:00,115.01,115.05,114.92,115.05,10850.0,102.2431,102.2787,102.1631,102.2787,10850.0
2021-04-21 14:50:00,115.03,115.19,114.93,115.19,15368.0,102.2609,102.4031,102.172,102.4031,15368.0
2021-04-21 15:00:00,115.17,115.23,114.99,115.04,24274.0,102.3854,102.4387,102.2253,102.2698,24274.0
2021-04-21 15:10:00,115.04,115.07,114.92,115.0,29364.0,102.2698,102.2965,102.1631,102.2342,29364.0
2021-04-21 15:20:00,115.01,115.07,114.95,114.99,35251.0,102.2431,102.2965,102.1898,102.2253,35251.0
2021-04-21 15:30:00,115.01,115.15,114.91,115.12,47785.0,102.2431,102.3676,102.1542,102.3409,47785.0
2021-04-21 15:40:00,115.11,115.17,114.8,114.87,112991.0,102.332,102.3854,102.0564,102.1187,112991.0
2021-04-21 15:50:00,114.88,114.96,114.55,114.66,404478.0,102.1275,102.1987,101.8342,101.932,404478.0
2021-04-22 09:30:00,114.43,114.83,113.68,114.09,88762.0,101.7275,102.0831,101.0608,101.4252,88762.0
2021-04-22 09:40:00,114.05,114.71,114.0,114.71,45596.0,101.3897,101.9764,101.3452,101.9764,45596.0
2021-04-22 09:50:00,114.72,114.72,114.41,114.52,47456.0,101.9853,101.9853,101.7097,101.8075,47456.0
2021-04-22 10:00:00,114.52,114.73,114.47,114.61,99107.0,101.8075,101.9942,101.7631,101.8875,99107.0
2021-04-22 10:10:00,114.61,114.75,114.4,114.45,28783.0,101.8875,102.012,101.7008,101.7453,28783.0
2021-04-22 10:20:00,114.53,114.64,114.24,114.3,25853.0,101.8164,101.9142,101.5586,101.6119,25853.0
2021-04-22 10:30:00,114.33,114.56,114.29,114.5,9712.0,101.6386,101.8431,101.603,101.7897,9712.0
2021-04-22 10:40:00,114.46,114.65,114.42,114.48,13749.0,101.7542,101.9231,101.7186,101.772,13749.0
2021-04-22 10:50:00,114.49,114.56,114.32,114.43,26523.0,101.7808,101.8431,101.6297,101.7275,26523.0
2021-04-22 11:00:00,114.49,114.69,114.38,114.69,11981.0,101.7808,101.9586,101.6831,101.9586,11981.0
2021-04-22 11:10:00,114.66,114.89,114.64,114.89,18652.0,101.932,102.1364,101.9142,102.1364,18652.0
2021-04-22 11:20:00,114.9,114.97,114.75,114.75,16748.0,102.1453,102.2076,102.012,102.012,16748.0
2021-04-22 11:30:00,114.72,114.83,114.68,114.74,16606.0,101.9853,102.0831,101.9498,102.0031,16606.0
2021-04-22 11:40:00,114.73,114.77,114.64,114.73,10360.0,101.9942,102.0298,101.9142,101.9942,10360.0
2021-04-22 11:50:00,114.73,114.89,114.71,114.89,13193.0,101.9942,102.1364,101.9764,102.1364,13193.0
2021-04-22 12:00:00,114.86,115.08,114.83,114.84,13469.0,102.1098,102.3053,102.0831,102.092,13469.0
2021-04-22 12:10:00,114.82,114.84,114.72,114.75,6506.0,102.0742,102.092,101.9853,102.012,6506.0
2021-04-22 12:20:00,114.8,114.85,114.73,114.82,10594.0,102.0564,102.1009,101.9942,102.0742,10594.0
2021-04-22 12:30:00,114.84,114.87,114.74,114.76,10882.0,102.092,102.1187,102.0031,102.0209,10882.0
2021-04-22 12:40:00,114.76,114.9,114.71,114.82,36950.0,102.0209,102.1453,101.9764,102.0742,36950.0
2021-04-22 12:50:00,114.82,114.82,114.72,114.74,18245.0,102.0742,102.0742,101.9853,102.0031,18245.0
2021-04-22 13:00:00,114.76,114.85,114.51,114.73,35678.0,102.0209,102.1009,101.7986,101.9942,35678.0
2021-04-22 13:10:00,114.64,114.83,114.52,114.64,47696.0,101.9142,102.0831,101.8075,101.9142,47696.0
2021-04-22 13:20:00,114.64,114.84,114.62,114.71,20610.0,101.9142,102.092,101.8964,101.9764,20610.0
2021-04-22 13:30:00,114.67,114.85,114.65,114.68,13099.0,101.9409,102.1009,101.9231,101.9498,13099.0
2021-04-22 13:40:00,114.65,114.69,114.51,114.58,34067.0,101.9231,101.9586,101.7986,101.8609,34067.0
2021-04-22 13:50:00,114.59,114.68,114.46,114.62,44370.0,101.8697,101.9498,101.7542,101.8964,44370.0
2021-04-22 14:00:00,114.51,114.78,114.38,114.7,22991.0,101.7986,102.0386,101.6831,101.9675,22991.0
2021-04-22 14:10:00,114.61,114.8,114.57,114.76,13515.0,101.8875,102.0564,101.852,102.0209,13515.0
2021-04-22 14:20:00,114.76,114.81,114.63,114.72,11103.0,102.0209,102.0653,101.9053,101.9853,11103.0
2021-04-22 14:30:00,114.72,114.92,114.71,114.84,11988.0,101.9853,102.1631,101.9764,102.092,11988.0
2021-04-22 14:40:00,114.83,115.02,114.82,115.01,11481.0,102.0831,102.252,102.0742,102.2431,11481.0
2021-04-22 14:50:00,115.01,115.04,114.79,114.79,11884.0,102.2431,102.2698,102.0475,102.0475,11884.0
2021-04-22 15:00:00,114.78,114.86,114.63,114.67,10523.0,102.0386,102.1098,101.9053,101.9409,10523.0
2021-04-22 15:10:00,114.7,114.78,114.63,114.78,11189.0,101.9675,102.0386,101.9053,102.0386,11189.0
2021-04-22 15:20:00,114.8,114.8,114.63,114.71,15802.0,102.0564,102.0564,101.9053,101.9764,15802.0
2021-04-22 15:30:00,114.75,114.85,114.69,114.72,17215.0,102.012,102.1009,101.9586,101.9853,17215.0
2021-04-22 15:40:00,114.73,114.92,114.6,114.63,44236.0,101.9942,102.1631,101.8786,101.9053,44236.0
2021-04-22 15:50:00,114.68,114.81,114.6,114.69,244070.0,101.9498,102.0653,101.8786,101.9586,244070.0
2021-04-23 09:30:00,115.09,115.39,114.72,114.73,35886.0,102.3142,102.5809,101.9853,101.9942,35886.0
2021-04-23 09:40:00,114.71,114.74,114.13,114.3,25624.0,101.9764,102.0031,101.4608,101.6119,25624.0
2021-04-23 09:50:00,114.32,114.93,114.32,114.93,15272.0,101.6297,102.172,101.6297,102.172,15272.0
2021-04-23 10:00:00,114.87,114.92,114.33,114.52,24999.0,102.1187,102.1631,101.6386,101.8075,24999.0
2021-04-23 10:10:00,114.5,114.84,114.49,114.69,17336.0,101.7897,102.092,101.7808,101.9586,17336.0
2021-04-23 10:20:00,114.64,114.68,114.28,114.28,12149.0,101.9142,101.9498,101.5942,101.5942,12149.0
2021-04-23 10:30:00,114.33,114.67,114.29,114.47,14090.0,101.6386,101.9409,101.603,101.7631,14090.0
2021-04-23 10:40:00,114.46,114.73,114.45,114.68,18837.0,101.7542,101.9942,101.7453,101.9498,18837.0
2021-04-23 10:50:00,114.67,115.02,114.67,115.01,15323.0,101.9409,102.252,101.9409,102.2431,15323.0
2021-04-23 11:00:00,114.98,114.99,114.74,114.78,8493.0,102.2164,102.2253,102.0031,102.0386,8493.0
2021-04-23 11:10:00,114.78,114.98,114.78,114.82,10692.0,102.0386,102.2164,102.0386,102.0742,10692.0
2021-04-23 11:20:00,114.86,114.88,114.72,114.75,8733.0,102.1098,102.1275,101.9853,102.012,8733.0
2021-04-23 11:30:00,114.75,115.1,114.73,115.1,18266.0,102.012,102.3231,101.9942,102.3231,18266.0
2021-04-23 11:40:00,115.09,115.11,114.96,115.0,7759.0,102.3142,102.332,102.1987,102.2342,7759.0
2021-04-23 11:50:00,115.0,115.17,114.96,115.1,25959.0,102.2342,102.3854,102.1987,102.3231,25959.0
2021-04-23 12:00:00,115.1,115.24,115.09,115.19,40909.0,102.3231,102.4476,102.3142,102.4031,40909.0
2021-04-23 12:10:00,115.16,115.28,115.13,115.22,38790.0,102.3765,102.4831,102.3498,102.4298,38790.0
2021-04-23 12:20:00,115.2,115.2,115.06,115.09,20565.0,102.412,102.412,102.2876,102.3142,20565.0
2021-04-23 12:30:00,115.12,115.15,115.0,115.04,22780.0,102.3409,102.3676,102.2342,102.2698,22780.0
2021-04-23 12:40:00,115.03,115.24,114.99,115.24,26790.0,102.2609,102.4476,102.2253,102.4476,26790.0
2021-04-23 12:50:00,115.26,115.3,115.14,115.16,13852.0,102.4654,102.5009,102.3587,102.3765,13852.0
2021-04-23 13:00:00,115.17,115.18,115.06,115.1,13517.0,102.3854,102.3942,102.2876,102.3231,13517.0
2021-04-23 13:10:00,115.1,115.13,115.0,115.0,6704.0,102.3231,102.3498,102.2342,102.2342,6704.0
2021-04-23 13:20:00,115.0,115.04,114.9,114.98,9025.0,102.2342,102.2698,102.1453,102.2164,9025.0
2021-04-23 13:30:00,114.97,115.12,114.97,115.06,8196.0,102.2076,102.3409,102.2076,102.2876,8196.0
2021-04-23 13:40:00,115.07,115.2,115.06,115.2,9796.0,102.2965,102.412,102.2876,102.412,9796.0
2021-04-23 13:50:00,115.2,115.2,115.02,115.05,20589.0,102.412,102.412,102.252,102.2787,20589.0
2021-04-23 14:00:00,115.05,115.07,114.99,115.02,15485.0,102.2787,102.2965,102.2253,102.252,15485.0
2021-04-23 14:10:00,115.01,115.04,114.89,114.89,8322.0,102.2431,102.2698,102.1364,102.1364,8322.0
2021-04-23 14:20:00,114.91,114.91,114.65,114.7,9459.0,102.1542,102.1542,101.9231,101.9675,9459.0
2021-04-23 14:30:00,114.71,114.74,114.59,114.65,13743.0,101.9764,102.0031,101.8697,101.9231,13743.0
2021-04-23 14:40:00,114.66,114.66,114.43,114.48,16752.0,101.932,101.932,101.7275,101.772,16752.0
2021-04-23 14:50:00,114.49,114.75,114.44,114.71,33182.0,101.7808,102.012,101.7364,101.9764,33182.0
2021-04-23 15:00:00,114.73,114.92,114.72,114.88,11315.0,101.9942,102.1631,101.9853,102.1275,11315.0
2021-04-23 15:10:00,114.9,115.0,114.85,114.94,10455.0,102.1453,102.2342,102.1009,102.1809,10455.0
2021-04-23 15:20:00,114.96,115.01,114.92,115.01,16339.0,102.1987,102.2431,102.1631,102.2431,16339.0
2021-04-23 15:30:00,114.98,115.1,114.89,114.91,50972.0,102.2164,102.3231,102.1364,102.1542,50972.0
2021-04-23 15:40:00,114.9,114.99,114.84,114.97,36795.0,102.1453,102.2253,102.092,102.2076,36795.0
2021-04-23 15:50:00,115.0,115.0,114.69,114.87,249650.0,102.2342,102.2342,101.9586,102.1187,249650.0
2021-04-26 09:30:00,115.23,115.6,114.71,115.51,63211.0,102.4387,102.7676,101.9764,102.6876,63211.0
2021-04-26 09:40:00,115.5,115.67,115.45,115.5,32974.0,102.6787,102.8299,102.6343,102.6787,32974.0
2021-04-26 09:50:00,115.42,115.82,115.42,115.66,21055.0,102.6076,102.9632,102.6076,102.821,21055.0
2021-04-26 10:00:00,115.62,115.96,115.61,115.87,11982.0,102.7854,103.0877,102.7765,103.0077,11982.0
2021-04-26 10:10:00,115.83,115.99,115.83,115.88,10623.0,102.9721,103.1143,102.9721,103.0165,10623.0
2021-04-26 10:20:00,115.89,115.9,115.67,115.72,11412.0,103.0254,103.0343,102.8299,102.8743,11412.0
2021-04-26 10:30:00,115.71,115.79,115.44,115.53,17639.0,102.8654,102.9365,102.6254,102.7054,17639.0
2021-04-26 10:40:00,115.54,115.8,115.44,115.65,24821.0,102.7143,102.9454,102.6254,102.8121,24821.0
2021-04-26 10:50:00,115.67,115.72,115.48,115.5,14441.0,102.8299,102.8743,102.6609,102.6787,14441.0
2021-04-26 11:00:00,115.49,115.51,115.34,115.37,13546.0,102.6698,102.6876,102.5365,102.5632,13546.0
2021-04-26 11:10:00,115.37,115.38,115.08,115.15,11567.0,102.5632,102.572,102.3053,102.3676,11567.0
2021-04-26 11:20:00,115.11,115.29,115.1,115.27,9671.0,102.332,102.492,102.3231,102.4743,9671.0
2021-04-26 11:30:00,115.26,115.37,115.19,115.22,8634.0,102.4654,102.5632,102.4031,102.4298,8634.0
2021-04-26 11:40:00,115.23,115.25,115.09,115.22,9525.0,102.4387,102.4565,102.3142,102.4298,9525.0
2021-04-26 11:50:00,115.2,115.21,115.07,115.1,10760.0,102.412,102.4209,102.2965,102.3231,10760.0
2021-04-26 12:00:00,115.11,115.14,115.01,115.1,10863.0,102.332,102.3587,102.2431,102.3231,10863.0
2021-04-26 12:10:00,115.11,115.24,115.11,115.2,15072.0,102.332,102.4476,102.332,102.412,15072.0
2021-04-26 12:20:00,115.19,115.25,115.13,115.16,9528.0,102.4031,102.4565,102.3498,102.3765,9528.0
2021-04-26 12:30:00,115.17,115.25,115.13,115.13,19810.0,102.3854,102.4565,102.3498,102.3498,19810.0
2021-04-26 12:40:00,115.09,115.15,115.04,115.12,8170.0,102.3142,102.3676,102.2698,102.3409,8170.0
2021-04-26 12:50:00,115.11,115.14,115.01,115.12,10354.0,102.332,102.3587,102.2431,102.3409,10354.0
2021-04-26 13:00:00,115.15,115.15,115.0,115.09,22124.0,102.3676,102.3676,102.2342,102.3142,22124.0
2021-04-26 13:10:00,115.1,115.2,115.07,115.15,12548.0,102.3231,102.412,102.2965,102.3676,12548.0
2021-04-26 13:20:00,115.15,115.29,115.15,115.29,12161.0,102.3676,102.492,102.3676,102.492,12161.0
2021-04-26 13:30:00,115.28,115.28,115.15,115.24,10891.0,102.4831,102.4831,102.3676,102.4476,10891.0
2021-04-26 13:40:00,115.23,115.3,115.13,115.2,13497.0,102.4387,102.5009,102.3498,102.412,13497.0
2021-04-26 13:50:00,115.2,115.3,115.16,115.16,14609.0,102.412,102.5009,102.3765,102.3765,14609.0
2021-04-26 14:00:00,115.18,115.18,115.07,115.13,16803.0,102.3942,102.3942,102.2965,102.3498,16803.0
2021-04-26 14:10:00,115.12,115.19,115.1,115.15,8197.0,102.3409,102.4031,102.3231,102.3676,8197.0
2021-04-26 14:20:00,115.11,115.25,115.1,115.18,8948.0,102.332,102.4565,102.3231,102.3942,8948.0
2021-04-26 14:30:00,115.21,115.37,115.21,115.34,11906.0,102.4209,102.5632,102.4209,102.5365,11906.0
2021-04-26 14:40:00,115.35,115.43,115.27,115.37,9819.0,102.5454,102.6165,102.4743,102.5632,9819.0
2021-04-26 14:50:00,115.4,115.44,115.29,115.29,13232.0,102.5898,102.6254,102.492,102.492,13232.0
2021-04-26 15:00:00,115.33,115.39,115.28,115.37,12196.0,102.5276,102.5809,102.4831,102.5632,12196.0
2021-04-26 15:10:00,115.36,115.46,115.34,115.39,23780.0,102.5543,102.6432,102.5365,102.5809,23780.0
2021-04-26 15:20:00,115.37,115.38,114.98,114.99,20844.0,102.5632,102.572,102.2164,102.2253,20844.0
2021-04-26 15:30:00,114.96,115.31,114.86,115.23,51336.0,102.1987,102.5098,102.1098,102.4387,51336.0
2021-04-26 15:40:00,115.2,115.28,115.07,115.13,83235.0,102.412,102.4831,102.2965,102.3498,83235.0
2021-04-26 15:50:00,115.13,115.25,115.0,115.22,111053.0,102.3498,102.4565,102.2342,102.4298,111053.0
2021-04-27 09:30:00,115.32,115.39,114.85,114.91,51919.0,102.5187,102.5809,102.1009,102.1542,51919.0
2021-04-27 09:40:00,114.92,115.3,114.82,115.06,19979.0,102.1631,102.5009,102.0742,102.2876,19979.0
2021-04-27 09:50:00,115.1,115.44,114.91,115.09,53167.0,102.3231,102.6254,102.1542,102.3142,53167.0
2021-04-27 10:00:00,115.16,115.38,114.9,114.9,42571.0,102.3765,102.572,102.1453,102.1453,42571.0
2021-04-27 10:10:00,114.95,115.26,114.95,115.09,17130.0,102.1898,102.4654,102.1898,102.3142,17130.0
2021-04-27 10:20:00,115.08,115.14,114.78,115.14,24711.0,102.3053,102.3587,102.0386,102.3587,24711.0
2021-04-27 10:30:00,115.18,115.2,114.79,114.84,39494.0,102.3942,102.412,102.0475,102.092,39494.0
2021-04-27 10:40:00,114.83,115.0,114.77,114.89,20269.0,102.0831,102.2342,102.0298,102.1364,20269.0
2021-04-27 10:50:00,114.85,115.1,114.81,115.1,14088.0,102.1009,102.3231,102.0653,102.3231,14088.0
2021-04-27 11:00:00,115.11,115.48,115.11,115.43,27730.0,102.332,102.6609,102.332,102.6165,27730.0
2021-04-27 11:10:00,115.43,115.44,115.2,115.38,23853.0,102.6165,102.6254,102.412,102.572,23853.0
2021-04-27 11:20:00,115.39,115.44,115.16,115.16,21715.0,102.5809,102.6254,102.3765,102.3765,21715.0
2021-04-27 11:30:00,115.17,115.23,114.82,114.95,20802.0,102.3854,102.4387,102.0742,102.1898,20802.0
2021-04-27 11:40:00,114.96,115.04,114.85,115.03,33606.0,102.1987,102.2698,102.1009,102.2609,33606.0
2021-04-27 11:50:00,115.05,115.12,115.01,115.03,23112.0,102.2787,102.3409,102.2431,102.2609,23112.0
2021-04-27 12:00:00,115.03,115.14,114.9,115.0,23746.0,102.2609,102.3587,102.1453,102.2342,23746.0
2021-04-27 12:10:00,115.0,115.02,114.93,114.99,15024.0,102.2342,102.252,102.172,102.2253,15024.0
2021-04-27 12:20:00,115.01,115.05,114.92,114.99,16728.0,102.2431,102.2787,102.1631,102.2253,16728.0
2021-04-27 12:30:00,115.01,115.1,114.99,115.06,22181.0,102.2431,102.3231,102.2253,102.2876,22181.0
2021-04-27 12:40:00,115.05,115.09,114.99,115.03,20315.0,102.2787,102.3142,102.2253,102.2609,20315.0
2021-04-27 12:50:00,115.02,115.15,114.99,115.04,18761.0,102.252,102.3676,102.2253,102.2698,18761.0
2021-04-27 13:00:00,115.03,115.24,115.0,115.14,19847.0,102.2609,102.4476,102.2342,102.3587,19847.0
2021-04-27 13:10:00,115.13,115.19,115.09,115.19,20168.0,102.3498,102.4031,102.3142,102.4031,20168.0
2021-04-27 13:20:00,115.19,115.27,115.09,115.24,34368.0,102.4031,102.4743,102.3142,102.4476,34368.0
2021-04-27 13:30:00,115.21,115.32,115.11,115.23,46819.0,102.4209,102.5187,102.332,102.4387,46819.0
2021-04-27 13:40:00,115.24,115.29,115.17,115.22,34921.0,102.4476,102.492,102.3854,102.4298,34921.0
2021-04-27 13:50:00,115.22,115.35,115.19,115.25,18944.0,102.4298,102.5454,102.4031,102.4565,18944.0
2021-04-27 14:00:00,115.23,115.32,115.18,115.21,53726.0,102.4387,102.5187,102.3942,102.4209,53726.0
2021-04-27 14:10:00,115.21,115.24,115.11,115.19,34373.0,102.4209,102.4476,102.332,102.4031,34373.0
2021-04-27 14:20:00,115.19,115.22,115.12,115.18,29220.0,102.4031,102.4298,102.3409,102.3942,29220.0
2021-04-27 14:30:00,115.19,115.29,115.15,115.21,20080.0,102.4031,102.492,102.3676,102.4209,20080.0
2021-04-27 14:40:00,115.2,115.21,115.11,115.2,28134.0,102.412,102.4209,102.332,102.412,28134.0
2021-04-27 14:50:00,115.19,115.23,115.0,115.03,47067.0,102.4031,102.4387,102.2342,102.2609,47067.0
2021-04-27 15:00:00,115.03,115.06,114.9,114.9,26912.0,102.2609,102.2876,102.1453,102.1453,26912.0
2021-04-27 15:10:00,114.9,115.06,114.9,115.05,20822.0,102.1453,102.2876,102.1453,102.2787,20822.0
2021-04-27 15:20:00,115.03,115.12,114.98,115.01,23595.0,102.2609,102.3409,102.2164,102.2431,23595.0
2021-04-27 15:30:00,114.98,115.05,114.98,115.03,46190.0,102.2164,102.2787,102.2164,102.2609,46190.0
2021-04-27 15:40:00,115.02,115.07,114.86,114.99,50595.0,102.252,102.2965,102.1098,102.2253,50595.0
2021-04-27 15:50:00,115.0,115.08,114.83,114.84,248940.0,102.2342,102.3053,102.0831,102.092,248940.0
2021-04-28 09:30:00,115.01,115.46,114.85,115.03,40849.0,102.2431,102.6432,102.1009,102.2609,40849.0
2021-04-28 09:40:00,115.01,115.28,114.84,115.25,12670.0,102.2431,102.4831,102.092,102.4565,12670.0
2021-04-28 09:50:00,115.29,115.64,115.25,115.57,31056.0,102.492,102.8032,102.4565,102.741,31056.0
2021-04-28 10:00:00,115.52,115.52,115.15,115.28,9414.0,102.6965,102.6965,102.3676,102.4831,9414.0
2021-04-28 10:10:00,115.28,115.4,115.03,115.1,23388.0,102.4831,102.5898,102.2609,102.3231,23388.0
2021-04-28 10:20:00,115.1,115.21,115.03,115.15,13697.0,102.3231,102.4209,102.2609,102.3676,13697.0
2021-04-28 10:30:00,115.13,115.17,115.07,115.11,14534.0,102.3498,102.3854,102.2965,102.332,14534.0
2021-04-28 10:40:00,115.12,115.27,115.12,115.27,26921.0,102.3409,102.4743,102.3409,102.4743,26921.0
2021-04-28 10:50:00,115.27,115.35,115.07,115.28,45997.0,102.4743,102.5454,102.2965,102.4831,45997.0
2021-04-28 11:00:00,115.27,115.43,115.16,115.34,14413.0,102.4743,102.6165,102.3765,102.5365,14413.0
2021-04-28 11:10:00,115.29,115.36,115.2,115.3,15495.0,102.492,102.5543,102.412,102.5009,15495.0
2021-04-28 11:20:00,115.3,115.34,115.15,115.18,8677.0,102.5009,102.5365,102.3676,102.3942,8677.0
2021-04-28 11:30:00,115.17,115.25,115.14,115.2,18388.0,102.3854,102.4565,102.3587,102.412,18388.0
2021-04-28 11:40:00,115.18,115.28,115.09,115.25,51866.0,102.3942,102.4831,102.3142,102.4565,51866.0
2021-04-28 11:50:00,115.26,115.27,115.04,115.04,11028.0,102.4654,102.4743,102.2698,102.2698,11028.0
2021-04-28 12:00:00,115.03,115.14,115.0,115.12,10040.0,102.2609,102.3587,102.2342,102.3409,10040.0
2021-04-28 12:10:00,115.12,115.32,114.98,115.21,21218.0,102.3409,102.5187,102.2164,102.4209,21218.0
2021-04-28 12:20:00,115.21,115.37,115.21,115.26,6841.0,102.4209,102.5632,102.4209,102.4654,6841.0
2021-04-28 12:30:00,115.27,115.31,115.16,115.2,10768.0,102.4743,102.5098,102.3765,102.412,10768.0
2021-04-28 12:40:00,115.2,115.44,115.19,115.32,36280.0,102.412,102.6254,102.4031,102.5187,36280.0
2021-04-28 12:50:00,115.35,115.4,115.32,115.38,6737.0,102.5454,102.5898,102.5187,102.572,6737.0
2021-04-28 13:00:00,115.36,115.49,115.33,115.45,7218.0,102.5543,102.6698,102.5276,102.6343,7218.0
2021-04-28 13:10:00,115.47,115.58,115.44,115.53,12037.0,102.6521,102.7498,102.6254,102.7054,12037.0
2021-04-28 13:20:00,115.54,115.77,115.48,115.75,24855.0,102.7143,102.9188,102.6609,102.901,24855.0
2021-04-28 13:30:00,115.79,115.8,115.57,115.6,17786.0,102.9365,102.9454,102.741,102.7676,17786.0
2021-04-28 13:40:00,115.61,115.62,115.37,115.38,8944.0,102.7765,102.7854,102.5632,102.572,8944.0
2021-04-28 13:50:00,115.35,115.43,115.28,115.31,10604.0,102.5454,102.6165,102.4831,102.5098,10604.0
2021-04-28 14:00:00,115.35,115.78,115.33,115.52,33779.0,102.5454,102.9276,102.5276,102.6965,33779.0
2021-04-28 14:10:00,115.48,115.5,115.37,115.45,15390.0,102.6609,102.6787,102.5632,102.6343,15390.0
2021-04-28 14:20:00,115.46,115.53,115.37,115.43,10802.0,102.6432,102.7054,102.5632,102.6165,10802.0
2021-04-28 14:30:00,115.43,115.68,115.31,115.59,13626.0,102.6165,102.8387,102.5098,102.7587,13626.0
2021-04-28 14:40:00,115.6,115.73,115.55,115.66,13238.0,102.7676,102.8832,102.7232,102.821,13238.0
2021-04-28 14:50:00,115.66,115.68,115.55,115.59,15523.0,102.821,102.8387,102.7232,102.7587,15523.0
2021-04-28 15:00:00,115.58,115.76,115.58,115.62,23830.0,102.7498,102.9099,102.7498,102.7854,23830.0
2021-04-28 15:10:00,115.58,115.6,115.37,115.4,19966.0,102.7498,102.7676,102.5632,102.5898,19966.0
2021-04-28 15:20:00,115.39,115.67,115.39,115.65,26774.0,102.5809,102.8299,102.5809,102.8121,26774.0
2021-04-28 15:30:00,115.64,115.65,115.47,115.47,62824.0,102.8032,102.8121,102.6521,102.6521,62824.0
2021-04-28 15:40:00,115.48,115.48,115.11,115.15,36297.0,102.6609,102.6609,102.332,102.3676,36297.0
2021-04-28 15:50:00,115.16,115.26,114.95,115.07,251458.0,102.3765,102.4654,102.1898,102.2965,251458.0
2021-04-29 09:30:00,115.39,115.89,115.26,115.88,37701.0,102.5809,103.0254,102.4654,103.0165,37701.0
2021-04-29 09:40:00,115.9,115.95,115.49,115.79,25478.0,103.0343,103.0788,102.6698,102.9365,25478.0
2021-04-29 09:50:00,115.82,115.93,115.59,115.78,27402.0,102.9632,103.061,102.7587,102.9276,27402.0
2021-04-29 10:00:00,115.75,115.93,115.45,115.5,26512.0,102.901,103.061,102.6343,102.6787,26512.0
2021-04-29 10:10:00,115.48,115.61,115.34,115.38,29796.0,102.6609,102.7765,102.5365,102.572,29796.0
2021-04-29 10:20:00,115.41,115.45,115.29,115.34,12436.0,102.5987,102.6343,102.492,102.5365,12436.0
2021-04-29 10:30:00,115.34,115.53,115.32,115.43,26342.0,102.5365,102.7054,102.5187,102.6165,26342.0
2021-04-29 10:40:00,115.42,115.68,115.41,115.62,13966.0,102.6076,102.8387,102.5987,102.7854,13966.0
2021-04-29 10:50:00,115.65,115.8,115.49,115.58,11172.0,102.8121,102.9454,102.6698,102.7498,11172.0
2021-04-29 11:00:00,115.62,115.83,115.59,115.83,12589.0,102.7854,102.9721,102.7587,102.9721,12589.0
2021-04-29 11:10:00,115.85,115.96,115.7,115.76,20644.0,102.9899,103.0877,102.8565,102.9099,20644.0
2021-04-29 11:20:00,115.77,115.93,115.68,115.73,16968.0,102.9188,103.061,102.8387,102.8832,16968.0
2021-04-29 11:30:00,115.71,115.71,115.59,115.62,6905.0,102.8654,102.8654,102.7587,102.7854,6905.0
2021-04-29 11:40:00,115.66,115.66,115.51,115.51,5795.0,102.821,102.821,102.6876,102.6876,5795.0
2021-04-29 11:50:00,115.49,115.51,115.41,115.5,12550.0,102.6698,102.6876,102.5987,102.6787,12550.0
2021-04-29 12:00:00,115.52,115.57,115.39,115.42,10133.0,102.6965,102.741,102.5809,102.6076,10133.0
2021-04-29 12:10:00,115.41,115.59,115.41,115.5,11780.0,102.5987,102.7587,102.5987,102.6787,11780.0
2021-04-29 12:20:00,115.52,115.52,115.26,115.44,15765.0,102.6965,102.6965,102.4654,102.6254,15765.0
2021-04-29 12:30:00,115.4,115.56,115.37,115.48,12871.0,102.5898,102.7321,102.5632,102.6609,12871.0
2021-04-29 12:40:00,115.52,115.6,115.45,115.57,9981.0,102.6965,102.7676,102.6343,102.741,9981.0
2021-04-29 12:50:00,115.59,115.65,115.5,115.54,12380.0,102.7587,102.8121,102.6787,102.7143,12380.0
2021-04-29 13:00:00,115.52,115.61,115.49,115.59,21940.0,102.6965,102.7765,102.6698,102.7587,21940.0
2021-04-29 13:10:00,115.57,115.68,115.55,115.59,7591.0,102.741,102.8387,102.7232,102.7587,7591.0
2021-04-29 13:20:00,115.59,115.65,115.55,115.58,14308.0,102.7587,102.8121,102.7232,102.7498,14308.0
2021-04-29 13:30:00,115.59,115.63,115.54,115.58,14599.0,102.7587,102.7943,102.7143,102.7498,14599.0
2021-04-29 13:40:00,115.59,115.71,115.57,115.68,13910.0,102.7587,102.8654,102.741,102.8387,13910.0
2021-04-29 13:50:00,115.69,115.69,115.54,115.57,12186.0,102.8476,102.8476,102.7143,102.741,12186.0
2021-04-29 14:00:00,115.56,115.77,115.56,115.72,18790.0,102.7321,102.9188,102.7321,102.8743,18790.0
2021-04-29 14:10:00,115.7,115.78,115.58,115.75,23241.0,102.8565,102.9276,102.7498,102.901,23241.0
2021-04-29 14:20:00,115.76,115.88,115.73,115.88,12969.0,102.9099,103.0165,102.8832,103.0165,12969.0
2021-04-29 14:30:00,115.89,116.05,115.88,116.04,33781.0,103.0254,103.1677,103.0165,103.1588,33781.0
2021-04-29 14:40:00,116.04,116.29,116.0,116.23,19398.0,103.1588,103.381,103.1232,103.3277,19398.0
2021-04-29 14:50:00,116.22,116.29,116.13,116.21,13761.0,103.3188,103.381,103.2388,103.3099,13761.0
2021-04-29 15:00:00,116.22,116.4,116.22,116.34,17296.0,103.3188,103.4788,103.3188,103.4255,17296.0
2021-04-29 15:10:00,116.37,116.49,116.17,116.2,22219.0,103.4521,103.5588,103.2744,103.301,22219.0
2021-04-29 15:20:00,116.2,116.26,115.92,115.94,25468.0,103.301,103.3544,103.0521,103.0699,25468.0
2021-04-29 15:30:00,115.93,116.09,115.84,116.02,25032.0,103.061,103.2032,102.981,103.141,25032.0
2021-04-29 15:40:00,116.0,116.2,115.98,116.17,32948.0,103.1232,103.301,103.1054,103.2744,32948.0
2021-04-29 15:50:00,116.14,116.32,116.07,116.26,112226.0,103.2477,103.4077,103.1855,103.3544,112226.0
2021-04-30 09:30:00,116.24,116.41,115.32,115.55,39894.0,103.3366,103.4877,102.5187,102.7232,39894.0
2021-04-30 09:40:00,115.53,116.14,115.47,116.09,13876.0,102.7054,103.2477,102.6521,103.2032,13876.0
2021-04-30 09:50:00,116.03,116.25,115.75,115.77,27651.0,103.1499,103.3455,102.901,102.9188,27651.0
2021-04-30 10:00:00,115.71,116.0,115.69,115.85,41006.0,102.8654,103.1232,102.8476,102.9899,41006.0
2021-04-30 10:10:00,115.84,116.12,115.82,116.11,13586.0,102.981,103.2299,102.9632,103.221,13586.0
2021-04-30 10:20:00,116.15,116.15,116.0,116.1,21159.0,103.2566,103.2566,103.1232,103.2121,21159.0
2021-04-30 10:30:00,116.08,116.16,115.9,116.06,30899.0,103.1943,103.2655,103.0343,103.1766,30899.0
2021-04-30 10:40:00,116.03,116.1,115.96,116.03,21310.0,103.1499,103.2121,103.0877,103.1499,21310.0
2021-04-30 10:50:00,116.0,116.2,116.0,116.17,13627.0,103.1232,103.301,103.1232,103.2744,13627.0
2021-04-30 11:00:00,116.18,116.3,116.11,116.19,34637.0,103.2832,103.3899,103.221,103.2921,34637.0
2021-04-30 11:10:00,116.15,116.49,116.1,116.47,28377.0,103.2566,103.5588,103.2121,103.541,28377.0
2021-04-30 11:20:00,116.5,116.51,116.15,116.23,22582.0,103.5677,103.5766,103.2566,103.3277,22582.0
2021-04-30 11:30:00,116.21,116.37,116.21,116.33,18656.0,103.3099,103.4521,103.3099,103.4166,18656.0
2021-04-30 11:40:00,116.28,116.41,116.28,116.39,12068.0,103.3721,103.4877,103.3721,103.4699,12068.0
2021-04-30 11:50:00,116.36,116.43,116.27,116.39,10862.0,103.4433,103.5055,103.3632,103.4699,10862.0
2021-04-30 12:00:00,116.42,116.48,116.34,116.45,10698.0,103.4966,103.5499,103.4255,103.5233,10698.0
2021-04-30 12:10:00,116.42,116.47,116.35,116.47,14190.0,103.4966,103.541,103.4344,103.541,14190.0
2021-04-30 12:20:00,116.48,116.66,116.48,116.58,16525.0,103.5499,103.71,103.5499,103.6388,16525.0
2021-04-30 12:30:00,116.56,116.57,116.26,116.27,11024.0,103.6211,103.6299,103.3544,103.3632,11024.0
2021-04-30 12:40:00,116.28,116.56,116.28,116.45,48014.0,103.3721,103.6211,103.3721,103.5233,48014.0
2021-04-30 12:50:00,116.47,116.51,116.37,116.49,23062.0,103.541,103.5766,103.4521,103.5588,23062.0
2021-04-30 13:00:00,116.49,116.64,116.49,116.63,17475.0,103.5588,103.6922,103.5588,103.6833,17475.0
2021-04-30 13:10:00,116.64,116.64,116.45,116.46,10280.0,103.6922,103.6922,103.5233,103.5322,10280.0
2021-04-30 13:20:00,116.41,116.46,116.4,116.46,9016.0,103.4877,103.5322,103.4788,103.5322,9016.0
2021-04-30 13:30:00,116.48,116.57,116.48,116.54,12534.0,103.5499,103.6299,103.5499,103.6033,12534.0
2021-04-30 13:40:00,116.55,116.56,116.42,116.48,17100.0,103.6122,103.6211,103.4966,103.5499,17100.0
2021-04-30 13:50:00,116.48,116.53,116.42,116.48,18733.0,103.5499,103.5944,103.4966,103.5499,18733.0
2021-04-30 14:00:00,116.48,116.58,116.47,116.52,14030.0,103.5499,103.6388,103.541,103.5855,14030.0
2021-04-30 14:10:00,116.52,116.56,116.39,116.45,15517.0,103.5855,103.6211,103.4699,103.5233,15517.0
2021-04-30 14:20:00,116.44,116.61,116.41,116.61,16824.0,103.5144,103.6655,103.4877,103.6655,16824.0
2021-04-30 14:30:00,116.61,116.64,116.49,116.56,13711.0,103.6655,103.6922,103.5588,103.6211,13711.0
2021-04-30 14:40:00,116.55,116.62,116.5,116.52,12102.0,103.6122,103.6744,103.5677,103.5855,12102.0
2021-04-30 14:50:00,116.51,116.55,116.38,116.44,36963.0,103.5766,103.6122,103.461,103.5144,36963.0
2021-04-30 15:00:00,116.46,116.64,116.44,116.63,26705.0,103.5322,103.6922,103.5144,103.6833,26705.0
2021-04-30 15:10:00,116.61,116.71,116.52,116.63,17165.0,103.6655,103.7544,103.5855,103.6833,17165.0
2021-04-30 15:20:00,116.64,116.92,116.61,116.91,32705.0,103.6922,103.9411,103.6655,103.9322,32705.0
2021-04-30 15:30:00,116.92,116.97,116.77,116.78,47537.0,103.9411,103.9855,103.8077,103.8166,47537.0
2021-04-30 15:40:00,116.77,116.82,116.51,116.66,68195.0,103.8077,103.8522,103.5766,103.71,68195.0
2021-04-30 15:50:00,116.66,116.9,116.4,116.54,330653.0,103.71,103.9233,103.4788,103.6033,330653.0
2021-05-03 09:30:00,116.84,116.93,116.61,116.71,53383.0,103.87,103.95,103.6655,103.7544,53383.0
2021-05-03 09:40:00,116.77,116.81,116.39,116.81,25957.0,103.8077,103.8433,103.4699,103.8433,25957.0
2021-05-03 09:50:00,116.82,116.86,116.15,116.19,26564.0,103.8522,103.8878,103.2566,103.2921,26564.0
2021-05-03 10:00:00,116.19,116.19,115.94,116.07,15765.0,103.2921,103.2921,103.0699,103.1855,15765.0
2021-05-03 10:10:00,116.1,116.43,116.1,116.27,16006.0,103.2121,103.5055,103.2121,103.3632,16006.0
2021-05-03 10:20:00,116.28,116.44,116.18,116.3,34611.0,103.3721,103.5144,103.2832,103.3899,34611.0
2021-05-03 10:30:00,116.3,116.38,116.03,116.09,21168.0,103.3899,103.461,103.1499,103.2032,21168.0
2021-05-03 10:40:00,116.08,116.2,115.98,116.08,22040.0,103.1943,103.301,103.1054,103.1943,22040.0
2021-05-03 10:50:00,116.1,116.12,115.95,116.07,17457.0,103.2121,103.2299,103.0788,103.1855,17457.0
2021-05-03 11:00:00,116.09,116.09,115.89,116.06,13139.0,103.2032,103.2032,103.0254,103.1766,13139.0
2021-05-03 11:10:00,116.05,116.1,115.9,115.91,21670.0,103.1677,103.2121,103.0343,103.0432,21670.0
2021-05-03 11:20:00,115.89,116.02,115.73,115.99,26890.0,103.0254,103.141,102.8832,103.1143,26890.0
2021-05-03 11:30:00,115.96,116.05,115.82,115.84,11241.0,103.0877,103.1677,102.9632,102.981,11241.0
2021-05-03 11:40:00,115.83,116.01,115.8,116.01,12551.0,102.9721,103.1321,102.9454,103.1321,12551.0
2021-05-03 11:50:00,116.0,116.05,115.93,116.04,12138.0,103.1232,103.1677,103.061,103.1588,12138.0
2021-05-03 12:00:00,116.05,116.08,115.91,115.92,17666.0,103.1677,103.1943,103.0432,103.0521,17666.0
2021-05-03 12:10:00,115.91,115.91,115.79,115.8,7936.0,103.0432,103.0432,102.9365,102.9454,7936.0
2021-05-03 12:20:00,115.79,115.85,115.7,115.7,15541.0,102.9365,102.9899,102.8565,102.8565,15541.0
2021-05-03 12:30:00,115.69,115.99,115.68,115.99,13420.0,102.8476,103.1143,102.8387,103.1143,13420.0
2021-05-03 12:40:00,116.02,116.21,116.02,116.19,13675.0,103.141,103.3099,103.141,103.2921,13675.0
2021-05-03 12:50:00,116.19,116.27,116.14,116.21,29570.0,103.2921,103.3632,103.2477,103.3099,29570.0
2021-05-03 13:00:00,116.21,116.21,116.06,116.06,8832.0,103.3099,103.3099,103.1766,103.1766,8832.0
2021-05-03 13:10:00,116.08,116.16,116.08,116.11,5693.0,103.1943,103.2655,103.1943,103.221,5693.0
2021-05-03 13:20:00,116.1,116.12,116.06,116.12,10425.0,103.2121,103.2299,103.1766,103.2299,10425.0
2021-05-03 13:30:00,116.13,116.26,116.08,116.23,14217.0,103.2388,103.3544,103.1943,103.3277,14217.0
2021-05-03 13:40:00,116.2,116.2,116.09,116.14,7632.0,103.301,103.301,103.2032,103.2477,7632.0
2021-05-03 13:50:00,116.15,116.28,116.11,116.28,10930.0,103.2566,103.3721,103.221,103.3721,10930.0
2021-05-03 14:00:00,116.25,116.33,116.2,116.25,12764.0,103.3455,103.4166,103.301,103.3455,12764.0
2021-05-03 14:10:00,116.26,116.29,116.15,116.21,20276.0,103.3544,103.381,103.2566,103.3099,20276.0
2021-05-03 14:20:00,116.26,116.37,116.22,116.37,8385.0,103.3544,103.4521,103.3188,103.4521,8385.0
2021-05-03 14:30:00,116.36,116.46,116.27,116.3,11761.0,103.4433,103.5322,103.3632,103.3899,11761.0
2021-05-03 14:40:00,116.3,116.52,116.3,116.48,13905.0,103.3899,103.5855,103.3899,103.5499,13905.0
2021-05-03 14:50:00,116.49,116.6,116.38,116.44,24929.0,103.5588,103.6566,103.461,103.5144,24929.0
2021-05-03 15:00:00,116.42,116.42,116.22,116.3,25100.0,103.4966,103.4966,103.3188,103.3899,25100.0
2021-05-03 15:10:00,116.29,116.29,115.73,115.75,48535.0,103.381,103.381,102.8832,102.901,48535.0
2021-05-03 15:20:00,115.75,115.88,115.64,115.82,59736.0,102.901,103.0165,102.8032,102.9632,59736.0
2021-05-03 15:30:00,115.82,116.29,115.81,116.11,84721.0,102.9632,103.381,102.9543,103.221,84721.0
2021-05-03 15:40:00,116.11,116.11,115.83,115.93,73427.0,103.221,103.221,102.9721,103.061,73427.0
2021-05-03 15:50:00,115.9,116.19,115.84,116.06,259845.0,103.0343,103.2921,102.981,103.1766,259845.0
2021-05-04 09:30:00,116.0,116.58,115.61,116.3,60071.0,103.1232,103.6388,102.7765,103.3899,60071.0
2021-05-04 09:40:00,116.23,116.24,115.75,115.82,15662.0,103.3277,103.3366,102.901,102.9632,15662.0
2021-05-04 09:50:00,115.8,115.97,115.66,115.81,15840.0,102.9454,103.0966,102.821,102.9543,15840.0
2021-05-04 10:00:00,115.78,116.15,115.66,116.15,16182.0,102.9276,103.2566,102.821,103.2566,16182.0
2021-05-04 10:10:00,116.11,116.35,116.03,116.16,12683.0,103.221,103.4344,103.1499,103.2655,12683.0
2021-05-04 10:20:00,116.16,116.42,116.07,116.32,13003.0,103.2655,103.4966,103.1855,103.4077,13003.0
2021-05-04 10:30:00,116.31,116.37,116.05,116.15,17570.0,103.3988,103.4521,103.1677,103.2566,17570.0
2021-05-04 10:40:00,116.13,116.23,115.92,116.08,8370.0,103.2388,103.3277,103.0521,103.1943,8370.0
2021-05-04 10:50:00,116.07,116.08,115.73,115.75,13789.0,103.1855,103.1943,102.8832,102.901,13789.0
2021-05-04 11:00:00,115.73,115.84,115.62,115.8,17374.0,102.8832,102.981,102.7854,102.9454,17374.0
2021-05-04 11:10:00,115.8,115.8,115.38,115.49,12739.0,102.9454,102.9454,102.572,102.6698,12739.0
2021-05-04 11:20:00,115.51,115.55,115.34,115.5,100553.0,102.6876,102.7232,102.5365,102.6787,100553.0
2021-05-04 11:30:00,115.5,115.75,115.45,115.55,56487.0,102.6787,102.901,102.6343,102.7232,56487.0
2021-05-04 11:40:00,115.53,115.57,115.27,115.27,15187.0,102.7054,102.741,102.4743,102.4743,15187.0
2021-05-04 11:50:00,115.23,115.23,114.97,115.05,22413.0,102.4387,102.4387,102.2076,102.2787,22413.0
2021-05-04 12:00:00,115.14,115.3,115.13,115.16,9193.0,102.3587,102.5009,102.3498,102.3765,9193.0
2021-05-04 12:10:00,115.19,115.29,115.11,115.2,11025.0,102.4031,102.492,102.332,102.412,11025.0
2021-05-04 12:20:00,115.2,115.27,115.12,115.27,6431.0,102.412,102.4743,102.3409,102.4743,6431.0
2021-05-04 12:30:00,115.26,115.26,115.04,115.06,11899.0,102.4654,102.4654,102.2698,102.2876,11899.0
2021-05-04 12:40:00,115.07,115.16,114.99,115.13,8820.0,102.2965,102.3765,102.2253,102.3498,8820.0
2021-05-04 12:50:00,115.16,115.24,115.1,115.15,27180.0,102.3765,102.4476,102.3231,102.3676,27180.0
2021-05-04 13:00:00,115.14,115.21,115.03,115.05,16256.0,102.3587,102.4209,102.2609,102.2787,16256.0
2021-05-04 13:10:00,115.07,115.07,114.91,115.04,20171.0,102.2965,102.2965,102.1542,102.2698,20171.0
2021-05-04 13:20:00,115.03,115.12,114.98,115.08,7932.0,102.2609,102.3409,102.2164,102.3053,7932.0
2021-05-04 13:30:00,115.08,115.19,115.05,115.12,9681.0,102.3053,102.4031,102.2787,102.3409,9681.0
2021-05-04 13:40:00,115.13,115.16,114.99,114.99,19151.0,102.3498,102.3765,102.2253,102.2253,19151.0
2021-05-04 13:50:00,115.0,115.03,114.95,114.98,11494.0,102.2342,102.2609,102.1898,102.2164,11494.0
2021-05-04 14:00:00,115.0,115.14,114.88,115.12,23382.0,102.2342,102.3587,102.1275,102.3409,23382.0
2021-05-04 14:10:00,115.12,115.4,115.12,115.26,15770.0,102.3409,102.5898,102.3409,102.4654,15770.0
2021-05-04 14:20:00,115.26,115.36,115.14,115.28,24396.0,102.4654,102.5543,102.3587,102.4831,24396.0
2021-05-04 14:30:00,115.29,115.37,115.24,115.24,6967.0,102.492,102.5632,102.4476,102.4476,6967.0
2021-05-04 14:40:00,115.24,115.31,115.14,115.23,11808.0,102.4476,102.5098,102.3587,102.4387,11808.0
2021-05-04 14:50:00,115.2,115.28,115.08,115.11,16757.0,102.412,102.4831,102.3053,102.332,16757.0
2021-05-04 15:00:00,115.1,115.13,114.93,115.02,19177.0,102.3231,102.3498,102.172,102.252,19177.0
2021-05-04 15:10:00,115.04,115.11,114.92,114.93,24824.0,102.2698,102.332,102.1631,102.172,24824.0
2021-05-04 15:20:00,114.93,115.04,114.81,114.89,31482.0,102.172,102.2698,102.0653,102.1364,31482.0
2021-05-04 15:30:00,114.91,115.09,114.84,114.88,43334.0,102.1542,102.3142,102.092,102.1275,43334.0
2021-05-04 15:40:00,114.88,114.96,114.72,114.96,59982.0,102.1275,102.1987,101.9853,102.1987,59982.0
2021-05-04 15:50:00,115.0,115.6,115.0,115.54,230048.0,102.2342,102.7676,102.2342,102.7143,230048.0
2021-05-05 09:30:00,115.41,115.49,114.66,114.73,42699.0,102.5987,102.6698,101.932,101.9942,42699.0
2021-05-05 09:40:00,114.76,114.82,114.2,114.28,29333.0,102.0209,102.0742,101.523,101.5942,29333.0
2021-05-05 09:50:00,114.3,114.32,113.95,114.27,17631.0,101.6119,101.6297,101.3008,101.5853,17631.0
2021-05-05 10:00:00,114.27,114.32,113.9,114.26,20237.0,101.5853,101.6297,101.2563,101.5764,20237.0
2021-05-05 10:10:00,114.17,114.2,113.7,113.72,26912.0,101.4964,101.523,101.0785,101.0963,26912.0
2021-05-05 10:20:00,113.7,113.77,113.54,113.54,28060.0,101.0785,101.1408,100.9363,100.9363,28060.0
2021-05-05 10:30:00,113.56,113.79,113.29,113.33,26378.0,100.9541,101.1585,100.714,100.7496,26378.0
2021-05-05 10:40:00,113.36,113.59,113.2,113.54,23380.0,100.7763,100.9807,100.634,100.9363,23380.0
2021-05-05 10:50:00,113.56,113.76,113.49,113.71,17709.0,100.9541,101.1319,100.8918,101.0874,17709.0
2021-05-05 11:00:00,113.71,113.85,113.66,113.83,19070.0,101.0874,101.2119,101.043,101.1941,19070.0
2021-05-05 11:10:00,113.81,113.98,113.73,113.93,22259.0,101.1763,101.3275,101.1052,101.283,22259.0
2021-05-05 11:20:00,113.97,114.0,113.69,113.74,10088.0,101.3186,101.3452,101.0696,101.1141,10088.0
2021-05-05 11:30:00,113.73,113.79,113.63,113.67,18706.0,101.1052,101.1585,101.0163,101.0519,18706.0
2021-05-05 11:40:00,113.66,113.89,113.61,113.85,10520.0,101.043,101.2474,100.9985,101.2119,10520.0
2021-05-05 11:50:00,113.94,114.07,113.89,113.99,13660.0,101.2919,101.4075,101.2474,101.3363,13660.0
2021-05-05 12:00:00,113.97,113.98,113.73,113.77,12278.0,101.3186,101.3275,101.1052,101.1408,12278.0
2021-05-05 12:10:00,113.77,113.96,113.7,113.92,15358.0,101.1408,101.3097,101.0785,101.2741,15358.0
2021-05-05 12:20:00,113.93,114.02,113.81,113.82,25577.0,101.283,101.363,101.1763,101.1852,25577.0
2021-05-05 12:30:00,113.84,113.99,113.84,113.93,18027.0,101.203,101.3363,101.203,101.283,18027.0
2021-05-05 12:40:00,113.94,114.05,113.94,114.03,30951.0,101.2919,101.3897,101.2919,101.3719,30951.0
2021-05-05 12:50:00,114.0,114.03,113.88,113.88,9282.0,101.3452,101.3719,101.2386,101.2386,9282.0
2021-05-05 13:00:00,113.91,113.96,113.85,113.92,4763.0,101.2652,101.3097,101.2119,101.2741,4763.0
2021-05-05 13:10:00,113.93,113.93,113.66,113.69,6193.0,101.283,101.283,101.043,101.0696,6193.0
2021-05-05 13:20:00,113.72,113.85,113.66,113.84,8123.0,101.0963,101.2119,101.043,101.203,8123.0
2021-05-05 13:30:00,113.84,113.95,113.81,113.83,14235.0,101.203,101.3008,101.1763,101.1941,14235.0
2021-05-05 13:40:00,113.83,113.89,113.75,113.75,18155.0,101.1941,101.2474,101.123,101.123,18155.0
2021-05-05 13:50:00,113.75,113.75,113.58,113.59,11378.0,101.123,101.123,100.9719,100.9807,11378.0
2021-05-05 14:00:00,113.61,113.71,113.54,113.57,14647.0,100.9985,101.0874,100.9363,100.963,14647.0
2021-05-05 14:10:00,113.55,113.83,113.53,113.53,24511.0,100.9452,101.1941,100.9274,100.9274,24511.0
2021-05-05 14:20:00,113.53,113.55,113.41,113.52,15820.0,100.9274,100.9452,100.8207,100.9185,15820.0
2021-05-05 14:30:00,113.53,113.58,113.32,113.35,59080.0,100.9274,100.9719,100.7407,100.7674,59080.0
2021-05-05 14:40:00,113.34,113.38,113.07,113.08,22505.0,100.7585,100.7941,100.5185,100.5274,22505.0
2021-05-05 14:50:00,113.09,113.11,112.84,112.91,26592.0,100.5363,100.554,100.314,100.3762,26592.0
2021-05-05 15:00:00,112.92,113.0,112.68,112.69,49803.0,100.3851,100.4562,100.1718,100.1807,49803.0
2021-05-05 15:10:00,112.68,112.72,112.51,112.54,35374.0,100.1718,100.2073,100.0206,100.0473,35374.0
2021-05-05 15:20:00,112.52,112.81,112.47,112.77,41105.0,100.0295,100.2873,99.9851,100.2518,41105.0
2021-05-05 15:30:00,112.77,112.9,112.63,112.74,43702.0,100.2518,100.3673,100.1273,100.2251,43702.0
2021-05-05 15:40:00,112.72,112.88,112.48,112.68,98828.0,100.2073,100.3496,99.994,100.1718,98828.0
2021-05-05 15:50:00,112.65,113.07,112.54,113.0,223297.0,100.1451,100.5185,100.0473,100.4562,223297.0
2021-05-06 09:30:00,113.33,113.83,113.04,113.82,31896.0,100.7496,101.1941,100.4918,101.1852,31896.0
2021-05-06 09:40:00,113.78,113.79,113.57,113.7,24546.0,101.1497,101.1585,100.963,101.0785,24546.0
2021-05-06 09:50:00,113.66,113.94,113.6,113.88,18156.0,101.043,101.2919,100.9896,101.2386,18156.0
2021-05-06 10:00:00,113.81,114.13,113.66,113.9,20830.0,101.1763,101.4608,101.043,101.2563,20830.0
2021-05-06 10:10:00,113.92,114.1,113.81,113.81,60552.0,101.2741,101.4341,101.1763,101.1763,60552.0
2021-05-06 10:20:00,113.79,114.06,113.72,113.83,15040.0,101.1585,101.3986,101.0963,101.1941,15040.0
2021-05-06 10:30:00,113.85,113.98,113.73,113.75,17697.0,101.2119,101.3275,101.1052,101.123,17697.0
2021-05-06 10:40:00,113.77,113.83,113.63,113.75,11787.0,101.1408,101.1941,101.0163,101.123,11787.0
2021-05-06 10:50:00,113.74,113.76,113.66,113.75,11353.0,101.1141,101.1319,101.043,101.123,11353.0
2021-05-06 11:00:00,113.79,114.04,113.69,113.8,14865.0,101.1585,101.3808,101.0696,101.1674,14865.0
2021-05-06 11:10:00,113.82,114.09,113.81,114.06,11751.0,101.1852,101.4252,101.1763,101.3986,11751.0
2021-05-06 11:20:00,114.06,114.43,114.03,114.36,14947.0,101.3986,101.7275,101.3719,101.6653,14947.0
2021-05-06 11:30:00,114.39,114.68,114.39,114.63,10936.0,101.6919,101.9498,101.6919,101.9053,10936.0
2021-05-06 11:40:00,114.62,114.76,114.59,114.61,7727.0,101.8964,102.0209,101.8697,101.8875,7727.0
2021-05-06 11:50:00,114.63,114.7,114.35,114.37,8825.0,101.9053,101.9675,101.6564,101.6742,8825.0
2021-05-06 12:00:00,114.38,114.59,114.38,114.5,7854.0,101.6831,101.8697,101.6831,101.7897,7854.0
2021-05-06 12:10:00,114.5,114.66,114.5,114.6,7556.0,101.7897,101.932,101.7897,101.8786,7556.0
2021-05-06 12:20:00,114.57,114.74,114.55,114.69,9985.0,101.852,102.0031,101.8342,101.9586,9985.0
2021-05-06 12:30:00,114.67,114.68,114.44,114.51,11226.0,101.9409,101.9498,101.7364,101.7986,11226.0
2021-05-06 12:40:00,114.51,114.8,114.51,114.74,11540.0,101.7986,102.0564,101.7986,102.0031,11540.0
2021-05-06 12:50:00,114.75,114.83,114.64,114.69,16170.0,102.012,102.0831,101.9142,101.9586,16170.0
2021-05-06 13:00:00,114.69,114.82,114.65,114.77,9097.0,101.9586,102.0742,101.9231,102.0298,9097.0
2021-05-06 13:10:00,114.77,114.83,114.64,114.7,21310.0,102.0298,102.0831,101.9142,101.9675,21310.0
2021-05-06 13:20:00,114.72,114.83,114.67,114.77,10590.0,101.9853,102.0831,101.9409,102.0298,10590.0
2021-05-06 13:30:00,114.75,114.79,114.61,114.64,10274.0,102.012,102.0475,101.8875,101.9142,10274.0
2021-05-06 13:40:00,114.64,114.96,114.63,114.92,13674.0,101.9142,102.1987,101.9053,102.1631,13674.0
2021-05-06 13:50:00,114.91,114.94,114.56,114.59,21031.0,102.1542,102.1809,101.8431,101.8697,21031.0
2021-05-06 14:00:00,114.59,114.65,114.4,114.4,10233.0,101.8697,101.9231,101.7008,101.7008,10233.0
2021-05-06 14:10:00,114.37,114.5,114.23,114.39,14398.0,101.6742,101.7897,101.5497,101.6919,14398.0
2021-05-06 14:20:00,114.37,114.45,114.31,114.39,19121.0,101.6742,101.7453,101.6208,101.6919,19121.0
2021-05-06 14:30:00,114.39,114.46,114.35,114.41,19494.0,101.6919,101.7542,101.6564,101.7097,19494.0
2021-05-06 14:40:00,114.42,114.45,114.21,114.25,17753.0,101.7186,101.7453,101.5319,101.5675,17753.0
2021-05-06 14:50:00,114.22,114.32,114.16,114.25,21648.0,101.5408,101.6297,101.4875,101.5675,21648.0
2021-05-06 15:00:00,114.24,114.45,114.2,114.42,32012.0,101.5586,101.7453,101.523,101.7186,32012.0
2021-05-06 15:10:00,114.42,114.58,114.41,114.49,23590.0,101.7186,101.8609,101.7097,101.7808,23590.0
2021-05-06 15:20:00,114.47,114.7,114.42,114.65,50480.0,101.7631,101.9675,101.7186,101.9231,50480.0
2021-05-06 15:30:00,114.66,114.95,114.65,114.91,32049.0,101.932,102.1898,101.9231,102.1542,32049.0
2021-05-06 15:40:00,114.89,115.0,114.77,114.82,37021.0,102.1364,102.2342,102.0298,102.0742,37021.0
2021-05-06 15:50:00,114.79,114.86,114.43,114.73,175576.0,102.0475,102.1098,101.7275,101.9942,175576.0
2021-05-07 09:30:00,114.89,115.47,114.89,115.23,46909.0,102.1364,102.6521,102.1364,102.4387,46909.0
2021-05-07 09:40:00,115.23,115.43,114.95,115.16,14439.0,102.4387,102.6165,102.1898,102.3765,14439.0
2021-05-07 09:50:00,115.23,115.64,115.21,115.41,25617.0,102.4387,102.8032,102.4209,102.5987,25617.0
2021-05-07 10:00:00,115.36,116.06,115.33,115.79,28192.0,102.5543,103.1766,102.5276,102.9365,28192.0
2021-05-07 10:10:00,115.78,116.02,115.74,115.74,16331.0,102.9276,103.141,102.8921,102.8921,16331.0
2021-05-07 10:20:00,115.72,115.99,115.71,115.79,15845.0,102.8743,103.1143,102.8654,102.9365,15845.0
2021-05-07 10:30:00,115.8,115.92,115.54,115.55,14365.0,102.9454,103.0521,102.7143,102.7232,14365.0
2021-05-07 10:40:00,115.51,115.67,115.35,115.59,18196.0,102.6876,102.8299,102.5454,102.7587,18196.0
2021-05-07 10:50:00,115.61,115.92,115.59,115.86,22149.0,102.7765,103.0521,102.7587,102.9988,22149.0
2021-05-07 11:00:00,115.9,115.93,115.72,115.79,11401.0,103.0343,103.061,102.8743,102.9365,11401.0
2021-05-07 11:10:00,115.77,115.89,115.77,115.79,12608.0,102.9188,103.0254,102.9188,102.9365,12608.0
2021-05-07 11:20:00,115.82,115.87,115.61,115.7,18881.0,102.9632,103.0077,102.7765,102.8565,18881.0
2021-05-07 11:30:00,115.71,115.89,115.71,115.83,8674.0,102.8654,103.0254,102.8654,102.9721,8674.0
2021-05-07 11:40:00,115.84,116.0,115.71,115.72,9269.0,102.981,103.1232,102.8654,102.8743,9269.0
2021-05-07 11:50:00,115.73,115.83,115.71,115.76,11228.0,102.8832,102.9721,102.8654,102.9099,11228.0
2021-05-07 12:00:00,115.73,115.73,115.52,115.55,20109.0,102.8832,102.8832,102.6965,102.7232,20109.0
2021-05-07 12:10:00,115.54,115.57,115.4,115.44,14134.0,102.7143,102.741,102.5898,102.6254,14134.0
2021-05-07 12:20:00,115.46,115.47,115.27,115.34,9303.0,102.6432,102.6521,102.4743,102.5365,9303.0
2021-05-07 12:30:00,115.33,115.66,115.33,115.66,27286.0,102.5276,102.821,102.5276,102.821,27286.0
2021-05-07 12:40:00,115.65,115.66,115.5,115.51,11612.0,102.8121,102.821,102.6787,102.6876,11612.0
2021-05-07 12:50:00,115.5,115.52,115.37,115.39,12664.0,102.6787,102.6965,102.5632,102.5809,12664.0
2021-05-07 13:00:00,115.4,115.57,115.37,115.57,10345.0,102.5898,102.741,102.5632,102.741,10345.0
2021-05-07 13:10:00,115.57,115.58,115.51,115.54,10730.0,102.741,102.7498,102.6876,102.7143,10730.0
2021-05-07 13:20:00,115.56,115.57,115.47,115.57,12088.0,102.7321,102.741,102.6521,102.741,12088.0
2021-05-07 13:30:00,115.59,115.7,115.58,115.64,13098.0,102.7587,102.8565,102.7498,102.8032,13098.0
2021-05-07 13:40:00,115.62,115.84,115.59,115.79,11654.0,102.7854,102.981,102.7587,102.9365,11654.0
2021-05-07 13:50:00,115.79,115.8,115.67,115.71,11560.0,102.9365,102.9454,102.8299,102.8654,11560.0
2021-05-07 14:00:00,115.72,115.86,115.7,115.8,18902.0,102.8743,102.9988,102.8565,102.9454,18902.0
2021-05-07 14:10:00,115.8,115.8,115.64,115.75,18032.0,102.9454,102.9454,102.8032,102.901,18032.0
2021-05-07 14:20:00,115.73,115.77,115.67,115.76,10864.0,102.8832,102.9188,102.8299,102.9099,10864.0
2021-05-07 14:30:00,115.76,115.88,115.74,115.88,21636.0,102.9099,103.0165,102.8921,103.0165,21636.0
2021-05-07 14:40:00,115.87,115.91,115.77,115.86,14134.0,103.0077,103.0432,102.9188,102.9988,14134.0
2021-05-07 14:50:00,115.85,115.9,115.73,115.79,11384.0,102.9899,103.0343,102.8832,102.9365,11384.0
2021-05-07 15:00:00,115.78,116.02,115.74,115.95,15326.0,102.9276,103.141,102.8921,103.0788,15326.0
2021-05-07 15:10:00,115.94,116.03,115.86,115.9,10547.0,103.0699,103.1499,102.9988,103.0343,10547.0
2021-05-07 15:20:00,115.89,115.94,115.81,115.91,13322.0,103.0254,103.0699,102.9543,103.0432,13322.0
2021-05-07 15:30:00,115.91,115.99,115.83,115.98,21735.0,103.0432,103.1143,102.9721,103.1054,21735.0
2021-05-07 15:40:00,116.0,116.08,115.65,115.83,51823.0,103.1232,103.1943,102.8121,102.9721,51823.0
2021-05-07 15:50:00,115.83,116.08,115.73,116.02,232132.0,102.9721,103.1943,102.8832,103.141,232132.0
2021-05-10 09:30:00,116.06,116.71,115.99,116.12,55462.0,103.1766,103.7544,103.1143,103.2299,55462.0
2021-05-10 09:40:00,116.07,116.11,115.81,115.96,42228.0,103.1855,103.221,102.9543,103.0877,42228.0
2021-05-10 09:50:00,115.94,116.35,115.9,116.04,59602.0,103.0699,103.4344,103.0343,103.1588,59602.0
2021-05-10 10:00:00,115.99,116.24,115.89,116.24,34954.0,103.1143,103.3366,103.0254,103.3366,34954.0
2021-05-10 10:10:00,116.28,116.58,116.28,116.46,65995.0,103.3721,103.6388,103.3721,103.5322,65995.0
2021-05-10 10:20:00,116.47,116.62,116.41,116.6,20171.0,103.541,103.6744,103.4877,103.6566,20171.0
2021-05-10 10:30:00,116.59,116.97,116.55,116.96,57643.0,103.6477,103.9855,103.6122,103.9767,57643.0
2021-05-10 10:40:00,116.97,117.23,116.88,117.14,14690.0,103.9855,104.2167,103.9055,104.1367,14690.0
2021-05-10 10:50:00,117.16,117.43,117.16,117.43,22976.0,104.1545,104.3945,104.1545,104.3945,22976.0
2021-05-10 11:00:00,117.41,117.46,117.26,117.4,14977.0,104.3767,104.4212,104.2434,104.3678,14977.0
2021-05-10 11:10:00,117.4,117.54,117.25,117.53,20285.0,104.3678,104.4923,104.2345,104.4834,20285.0
2021-05-10 11:20:00,117.53,117.61,117.46,117.46,18469.0,104.4834,104.5545,104.4212,104.4212,18469.0
2021-05-10 11:30:00,117.43,117.45,117.0,117.17,82197.0,104.3945,104.4123,104.0122,104.1633,82197.0
2021-05-10 11:40:00,117.16,117.25,116.94,116.94,18318.0,104.1545,104.2345,103.9589,103.9589,18318.0
2021-05-10 11:50:00,116.96,117.15,116.93,116.97,9387.0,103.9767,104.1456,103.95,103.9855,9387.0
2021-05-10 12:00:00,116.95,117.03,116.91,116.91,7753.0,103.9678,104.0389,103.9322,103.9322,7753.0
2021-05-10 12:10:00,116.92,116.95,116.86,116.92,12598.0,103.9411,103.9678,103.8878,103.9411,12598.0
2021-05-10 12:20:00,116.9,117.02,116.88,116.92,12580.0,103.9233,104.03,103.9055,103.9411,12580.0
2021-05-10 12:30:00,116.91,116.95,116.8,116.83,11705.0,103.9322,103.9678,103.8344,103.8611,11705.0
2021-05-10 12:40:00,116.84,116.84,116.63,116.63,17354.0,103.87,103.87,103.6833,103.6833,17354.0
2021-05-10 12:50:00,116.59,116.72,116.56,116.6,9956.0,103.6477,103.7633,103.6211,103.6566,9956.0
2021-05-10 13:00:00,116.62,116.81,116.61,116.78,12225.0,103.6744,103.8433,103.6655,103.8166,12225.0
2021-05-10 13:10:00,116.77,116.8,116.66,116.79,9884.0,103.8077,103.8344,103.71,103.8255,9884.0
2021-05-10 13:20:00,116.79,116.86,116.78,116.82,9934.0,103.8255,103.8878,103.8166,103.8522,9934.0
2021-05-10 13:30:00,116.82,116.92,116.77,116.8,16088.0,103.8522,103.9411,103.8077,103.8344,16088.0
2021-05-10 13:40:00,116.76,116.83,116.7,116.81,8145.0,103.7989,103.8611,103.7455,103.8433,8145.0
2021-05-10 13:50:00,116.82,116.82,116.73,116.75,10376.0,103.8522,103.8522,103.7722,103.79,10376.0
2021-05-10 14:00:00,116.73,116.76,116.61,116.72,15697.0,103.7722,103.7989,103.6655,103.7633,15697.0
2021-05-10 14:10:00,116.72,116.74,116.36,116.43,12316.0,103.7633,103.7811,103.4433,103.5055,12316.0
2021-05-10 14:20:00,116.43,116.49,116.38,116.46,15813.0,103.5055,103.5588,103.461,103.5322,15813.0
2021-05-10 14:30:00,116.4,116.56,116.39,116.47,15146.0,103.4788,103.6211,103.4699,103.541,15146.0
2021-05-10 14:40:00,116.43,116.5,116.26,116.29,14276.0,103.5055,103.5677,103.3544,103.381,14276.0
2021-05-10 14:50:00,116.3,116.5,116.28,116.5,16545.0,103.3899,103.5677,103.3721,103.5677,16545.0
2021-05-10 15:00:00,116.5,116.53,116.35,116.42,25440.0,103.5677,103.5944,103.4344,103.4966,25440.0
2021-05-10 15:10:00,116.43,116.7,116.42,116.7,22010.0,103.5055,103.7455,103.4966,103.7455,22010.0
2021-05-10 15:20:00,116.7,116.7,116.54,116.66,21897.0,103.7455,103.7455,103.6033,103.71,21897.0
2021-05-10 15:30:00,116.66,116.66,116.47,116.55,27180.0,103.71,103.71,103.541,103.6122,27180.0
2021-05-10 15:40:00,116.55,116.64,116.47,116.58,42014.0,103.6122,103.6922,103.541,103.6388,42014.0
2021-05-10 15:50:00,116.58,116.58,116.2,116.2,145348.0,103.6388,103.6388,103.301,103.301,145348.0
2021-05-11 09:30:00,115.48,115.59,113.7,113.94,123947.0,102.6609,102.7587,101.0785,101.2919,123947.0
2021-05-11 09:40:00,113.88,114.29,113.64,113.87,46818.0,101.2386,101.603,101.0252,101.2297,46818.0
2021-05-11 09:50:00,113.81,114.13,113.53,114.12,36230.0,101.1763,101.4608,100.9274,101.4519,36230.0
2021-05-11 10:00:00,114.28,114.33,114.03,114.08,25174.0,101.5942,101.6386,101.3719,101.4164,25174.0
2021-05-11 10:10:00,114.09,114.59,113.88,114.59,48254.0,101.4252,101.8697,101.2386,101.8697,48254.0
2021-05-11 10:20:00,114.59,114.74,113.69,113.77,23395.0,101.8697,102.0031,101.0696,101.1408,23395.0
2021-05-11 10:30:00,113.76,113.76,113.32,113.59,30773.0,101.1319,101.1319,100.7407,100.9807,30773.0
2021-05-11 10:40:00,113.53,114.11,113.53,114.06,19536.0,100.9274,101.443,100.9274,101.3986,19536.0
2021-05-11 10:50:00,114.04,114.09,113.85,113.93,31738.0,101.3808,101.4252,101.2119,101.283,31738.0
2021-05-11 11:00:00,113.91,113.96,113.75,113.95,12598.0,101.2652,101.3097,101.123,101.3008,12598.0
2021-05-11 11:10:00,113.9,114.08,113.68,114.05,30659.0,101.2563,101.4164,101.0608,101.3897,30659.0
2021-05-11 11:20:00,114.09,114.47,113.94,114.44,15137.0,101.4252,101.7631,101.2919,101.7364,15137.0
2021-05-11 11:30:00,114.41,114.6,114.4,114.44,15262.0,101.7097,101.8786,101.7008,101.7364,15262.0
2021-05-11 11:40:00,114.44,114.5,114.21,114.48,15206.0,101.7364,101.7897,101.5319,101.772,15206.0
2021-05-11 11:50:00,114.52,114.54,114.28,114.31,11858.0,101.8075,101.8253,101.5942,101.6208,11858.0
2021-05-11 12:00:00,114.31,114.46,114.2,114.39,13418.0,101.6208,101.7542,101.523,101.6919,13418.0
2021-05-11 12:10:00,114.39,114.57,114.34,114.47,13490.0,101.6919,101.852,101.6475,101.7631,13490.0
2021-05-11 12:20:00,114.42,114.51,114.34,114.44,8827.0,101.7186,101.7986,101.6475,101.7364,8827.0
2021-05-11 12:30:00,114.42,114.42,114.26,114.38,8178.0,101.7186,101.7186,101.5764,101.6831,8178.0
2021-05-11 12:40:00,114.36,114.36,114.09,114.17,10748.0,101.6653,101.6653,101.4252,101.4964,10748.0
2021-05-11 12:50:00,114.16,114.18,114.06,114.17,9306.0,101.4875,101.5053,101.3986,101.4964,9306.0
2021-05-11 13:00:00,114.16,114.23,114.06,114.15,8586.0,101.4875,101.5497,101.3986,101.4786,8586.0
2021-05-11 13:10:00,114.19,114.44,114.16,114.36,11894.0,101.5141,101.7364,101.4875,101.6653,11894.0
2021-05-11 13:20:00,114.39,114.5,114.34,114.5,8260.0,101.6919,101.7897,101.6475,101.7897,8260.0
2021-05-11 13:30:00,114.54,114.67,114.52,114.61,10665.0,101.8253,101.9409,101.8075,101.8875,10665.0
2021-05-11 13:40:00,114.65,114.69,114.56,114.57,8041.0,101.9231,101.9586,101.8431,101.852,8041.0
2021-05-11 13:50:00,114.54,114.54,114.28,114.47,12367.0,101.8253,101.8253,101.5942,101.7631,12367.0
2021-05-11 14:00:00,114.53,114.56,114.39,114.4,13202.0,101.8164,101.8431,101.6919,101.7008,13202.0
2021-05-11 14:10:00,114.42,114.42,114.07,114.09,8017.0,101.7186,101.7186,101.4075,101.4252,8017.0
2021-05-11 14:20:00,114.09,114.27,114.05,114.24,9955.0,101.4252,101.5853,101.3897,101.5586,9955.0
2021-05-11 14:30:00,114.21,114.32,113.97,114.2,29183.0,101.5319,101.6297,101.3186,101.523,29183.0
2021-05-11 14:40:00,114.18,114.25,114.09,114.19,17349.0,101.5053,101.5675,101.4252,101.5141,17349.0
2021-05-11 14:50:00,114.17,114.21,114.08,114.19,18284.0,101.4964,101.5319,101.4164,101.5141,18284.0
2021-05-11 15:00:00,114.19,114.19,114.04,114.09,43506.0,101.5141,101.5141,101.3808,101.4252,43506.0
2021-05-11 15:10:00,114.12,114.33,114.02,114.33,33583.0,101.4519,101.6386,101.363,101.6386,33583.0
2021-05-11 15:20:00,114.35,114.59,114.35,114.4,25252.0,101.6564,101.8697,101.6564,101.7008,25252.0
2021-05-11 15:30:00,114.39,114.4,114.01,114.15,51556.0,101.6919,101.7008,101.3541,101.4786,51556.0
2021-05-11 15:40:00,114.13,114.49,114.13,114.49,43732.0,101.4608,101.7808,101.4608,101.7808,43732.0
2021-05-11 15:50:00,114.6,114.94,114.47,114.83,114457.0,101.8786,102.1809,101.7631,102.0831,114457.0
2021-05-12 09:30:00,113.92,114.43,113.77,114.36,39203.0,101.2741,101.7275,101.1408,101.6653,39203.0
2021-05-12 09:40:00,114.44,114.58,114.16,114.17,16093.0,101.7364,101.8609,101.4875,101.4964,16093.0
2021-05-12 09:50:00,114.15,114.38,113.68,113.76,13653.0,101.4786,101.6831,101.0608,101.1319,13653.0
2021-05-12 10:00:00,113.77,113.82,113.42,113.7,12643.0,101.1408,101.1852,100.8296,101.0785,12643.0
2021-05-12 10:10:00,113.7,113.8,113.48,113.8,16267.0,101.0785,101.1674,100.883,101.1674,16267.0
2021-05-12 10:20:00,113.79,113.95,113.47,113.48,9772.0,101.1585,101.3008,100.8741,100.883,9772.0
2021-05-12 10:30:00,113.44,113.66,113.16,113.4,17665.0,100.8474,101.043,100.5985,100.8118,17665.0
2021-05-12 10:40:00,113.39,113.42,113.02,113.05,20144.0,100.8029,100.8296,100.474,100.5007,20144.0
2021-05-12 10:50:00,113.06,113.4,113.0,113.36,9563.0,100.5096,100.8118,100.4562,100.7763,9563.0
2021-05-12 11:00:00,113.36,113.45,113.28,113.39,11469.0,100.7763,100.8563,100.7052,100.8029,11469.0
2021-05-12 11:10:00,113.39,113.39,113.21,113.3,9800.0,100.8029,100.8029,100.6429,100.7229,9800.0
2021-05-12 11:20:00,113.3,113.42,113.1,113.41,13341.0,100.7229,100.8296,100.5451,100.8207,13341.0
2021-05-12 11:30:00,113.43,113.44,113.28,113.43,10579.0,100.8385,100.8474,100.7052,100.8385,10579.0
2021-05-12 11:40:00,113.42,113.64,113.34,113.38,14976.0,100.8296,101.0252,100.7585,100.7941,14976.0
2021-05-12 11:50:00,113.35,113.4,112.8,112.85,15969.0,100.7674,100.8118,100.2784,100.3229,15969.0
2021-05-12 12:00:00,112.85,112.98,112.75,112.8,19050.0,100.3229,100.4385,100.234,100.2784,19050.0
2021-05-12 12:10:00,112.79,112.89,112.7,112.86,28732.0,100.2696,100.3585,100.1895,100.3318,28732.0
2021-05-12 12:20:00,112.87,113.01,112.84,112.84,15915.0,100.3407,100.4651,100.314,100.314,15915.0
2021-05-12 12:30:00,112.82,112.84,112.65,112.65,13736.0,100.2962,100.314,100.1451,100.1451,13736.0
2021-05-12 12:40:00,112.65,112.74,112.6,112.62,13894.0,100.1451,100.2251,100.1006,100.1184,13894.0
2021-05-12 12:50:00,112.64,112.74,112.62,112.73,21818.0,100.1362,100.2251,100.1184,100.2162,21818.0
2021-05-12 13:00:00,112.72,112.84,112.63,112.69,17959.0,100.2073,100.314,100.1273,100.1807,17959.0
2021-05-12 13:10:00,112.68,112.79,112.64,112.68,9033.0,100.1718,100.2696,100.1362,100.1718,9033.0
2021-05-12 13:20:00,112.63,112.71,112.58,112.69,22070.0,100.1273,100.1984,100.0829,100.1807,22070.0
2021-05-12 13:30:00,112.68,112.81,112.63,112.77,20514.0,100.1718,100.2873,100.1273,100.2518,20514.0
2021-05-12 13:40:00,112.73,112.73,112.57,112.59,23354.0,100.2162,100.2162,100.074,100.0918,23354.0
2021-05-12 13:50:00,112.6,112.79,112.51,112.65,40468.0,100.1006,100.2696,100.0206,100.1451,40468.0
2021-05-12 14:00:00,112.64,112.67,112.5,112.51,18628.0,100.1362,100.1629,100.0117,100.0206,18628.0
2021-05-12 14:10:00,112.52,112.54,112.34,112.38,41107.0,100.0295,100.0473,99.8695,99.9051,41107.0
2021-05-12 14:20:00,112.45,112.48,112.1,112.13,25496.0,99.9673,99.994,99.6561,99.6828,25496.0
2021-05-12 14:30:00,112.13,112.38,112.0,112.29,35031.0,99.6828,99.9051,99.5672,99.8251,35031.0
2021-05-12 14:40:00,112.27,112.81,112.22,112.76,37963.0,99.8073,100.2873,99.7628,100.2429,37963.0
2021-05-12 14:50:00,112.77,112.93,112.73,112.81,18261.0,100.2518,100.394,100.2162,100.2873,18261.0
2021-05-12 15:00:00,112.79,112.86,112.68,112.75,18857.0,100.2696,100.3318,100.1718,100.234,18857.0
2021-05-12 15:10:00,112.77,112.77,112.58,112.7,32983.0,100.2518,100.2518,100.0829,100.1895,32983.0
2021-05-12 15:20:00,112.71,112.82,112.34,112.36,62760.0,100.1984,100.2962,99.8695,99.8873,62760.0
2021-05-12 15:30:00,112.36,112.5,112.24,112.46,91802.0,99.8873,100.0117,99.7806,99.9762,91802.0
2021-05-12 15:40:00,112.45,112.92,112.4,112.64,164773.0,99.9673,100.3851,99.9228,100.1362,164773.0
2021-05-12 15:50:00,112.55,112.64,112.11,112.38,116483.0,100.0562,100.1362,99.665,99.9051,116483.0
2021-05-13 09:30:00,112.74,112.92,112.29,112.37,44314.0,100.2251,100.3851,99.8251,99.8962,44314.0
2021-05-13 09:40:00,112.42,112.52,112.04,112.11,26148.0,99.9406,100.0295,99.6028,99.665,26148.0
2021-05-13 09:50:00,112.11,112.48,112.1,112.44,17900.0,99.665,99.994,99.6561,99.9584,17900.0
2021-05-13 10:00:00,112.45,112.85,112.39,112.64,18176.0,99.9673,100.3229,99.914,100.1362,18176.0
2021-05-13 10:10:00,112.63,113.09,112.58,113.04,14228.0,100.1273,100.5363,100.0829,100.4918,14228.0
2021-05-13 10:20:00,113.01,113.33,113.0,113.28,10733.0,100.4651,100.7496,100.4562,100.7052,10733.0
2021-05-13 10:30:00,113.3,113.4,113.14,113.14,11857.0,100.7229,100.8118,100.5807,100.5807,11857.0
2021-05-13 10:40:00,113.15,113.28,112.97,113.15,11974.0,100.5896,100.7052,100.4296,100.5896,11974.0
2021-05-13 10:50:00,113.19,113.59,113.16,113.48,25628.0,100.6252,100.9807,100.5985,100.883,25628.0
2021-05-13 11:00:00,113.49,113.5,113.31,113.39,8642.0,100.8918,100.9007,100.7318,100.8029,8642.0
2021-05-13 11:10:00,113.45,113.53,113.28,113.47,21227.0,100.8563,100.9274,100.7052,100.8741,21227.0
2021-05-13 11:20:00,113.44,113.5,113.32,113.45,10692.0,100.8474,100.9007,100.7407,100.8563,10692.0
2021-05-13 11:30:00,113.45,113.8,113.34,113.8,11842.0,100.8563,101.1674,100.7585,101.1674,11842.0
2021-05-13 11:40:00,113.79,113.79,113.34,113.62,14085.0,101.1585,101.1585,100.7585,101.0074,14085.0
2021-05-13 11:50:00,113.6,113.81,113.6,113.61,15678.0,100.9896,101.1763,100.9896,100.9985,15678.0
2021-05-13 12:00:00,113.64,114.05,113.61,114.0,61915.0,101.0252,101.3897,100.9985,101.3452,61915.0
2021-05-13 12:10:00,114.02,114.08,113.87,114.05,58792.0,101.363,101.4164,101.2297,101.3897,58792.0
2021-05-13 12:20:00,114.04,114.37,113.85,114.25,79904.0,101.3808,101.6742,101.2119,101.5675,79904.0
2021-05-13 12:30:00,114.25,114.26,114.05,114.06,19380.0,101.5675,101.5764,101.3897,101.3986,19380.0
2021-05-13 12:40:00,114.06,114.34,113.99,114.27,63338.0,101.3986,101.6475,101.3363,101.5853,63338.0
2021-05-13 12:50:00,114.29,114.34,114.03,114.16,21694.0,101.603,101.6475,101.3719,101.4875,21694.0
2021-05-13 13:00:00,114.16,114.46,113.91,114.46,39967.0,101.4875,101.7542,101.2652,101.7542,39967.0
2021-05-13 13:10:00,114.43,114.54,114.04,114.04,22749.0,101.7275,101.8253,101.3808,101.3808,22749.0
2021-05-13 13:20:00,114.07,114.07,113.76,113.91,28267.0,101.4075,101.4075,101.1319,101.2652,28267.0
2021-05-13 13:30:00,113.87,113.9,113.55,113.7,30336.0,101.2297,101.2563,100.9452,101.0785,30336.0
2021-05-13 13:40:00,113.72,113.79,113.61,113.65,14634.0,101.0963,101.1585,100.9985,101.0341,14634.0
2021-05-13 13:50:00,113.67,113.84,113.67,113.71,18988.0,101.0519,101.203,101.0519,101.0874,18988.0
2021-05-13 14:00:00,113.76,114.21,113.67,114.19,34815.0,101.1319,101.5319,101.0519,101.5141,34815.0
2021-05-13 14:10:00,114.17,114.35,114.11,114.12,18950.0,101.4964,101.6564,101.443,101.4519,18950.0
2021-05-13 14:20:00,114.1,114.23,113.98,114.23,49320.0,101.4341,101.5497,101.3275,101.5497,49320.0
2021-05-13 14:30:00,114.23,114.25,114.09,114.18,20421.0,101.5497,101.5675,101.4252,101.5053,20421.0
2021-05-13 14:40:00,114.14,114.33,114.09,114.24,24289.0,101.4697,101.6386,101.4252,101.5586,24289.0
2021-05-13 14:50:00,114.21,114.28,114.08,114.21,30290.0,101.5319,101.5942,101.4164,101.5319,30290.0
2021-05-13 15:00:00,114.25,114.38,114.12,114.23,46406.0,101.5675,101.6831,101.4519,101.5497,46406.0
2021-05-13 15:10:00,114.22,114.22,113.99,113.99,18323.0,101.5408,101.5408,101.3363,101.3363,18323.0
2021-05-13 15:20:00,114.01,114.13,113.89,114.02,24586.0,101.3541,101.4608,101.2474,101.363,24586.0
2021-05-13 15:30:00,114.0,114.08,113.94,113.94,36689.0,101.3452,101.4164,101.2919,101.2919,36689.0
2021-05-13 15:40:00,113.92,113.96,113.77,113.82,52038.0,101.2741,101.3097,101.1408,101.1852,52038.0
2021-05-13 15:50:00,113.83,113.92,113.41,113.51,175119.0,101.1941,101.2741,100.8207,100.9096,175119.0
2021-05-14 09:30:00,114.13,114.53,113.93,114.33,89728.0,101.4608,101.8164,101.283,101.6386,89728.0
2021-05-14 09:40:00,114.36,114.6,114.18,114.53,28296.0,101.6653,101.8786,101.5053,101.8164,28296.0
2021-05-14 09:50:00,114.65,114.78,114.39,114.77,24101.0,101.9231,102.0386,101.6919,102.0298,24101.0
2021-05-14 10:00:00,114.78,114.83,114.47,114.5,42658.0,102.0386,102.0831,101.7631,101.7897,42658.0
2021-05-14 10:10:00,114.5,114.52,114.27,114.4,19339.0,101.7897,101.8075,101.5853,101.7008,19339.0
2021-05-14 10:20:00,114.42,114.59,114.23,114.23,21830.0,101.7186,101.8697,101.5497,101.5497,21830.0
2021-05-14 10:30:00,114.23,114.39,114.19,114.23,18730.0,101.5497,101.6919,101.5141,101.5497,18730.0
2021-05-14 10:40:00,114.24,114.49,114.09,114.47,32730.0,101.5586,101.7808,101.4252,101.7631,32730.0
2021-05-14 10:50:00,114.43,114.85,114.36,114.83,24725.0,101.7275,102.1009,101.6653,102.0831,24725.0
2021-05-14 11:00:00,114.83,115.02,114.8,114.86,80682.0,102.0831,102.252,102.0564,102.1098,80682.0
2021-05-14 11:10:00,114.88,115.15,114.83,114.95,17842.0,102.1275,102.3676,102.0831,102.1898,17842.0
2021-05-14 11:20:00,114.91,115.16,114.87,115.01,20419.0,102.1542,102.3765,102.1187,102.2431,20419.0
2021-05-14 11:30:00,115.02,115.07,114.89,114.99,11545.0,102.252,102.2965,102.1364,102.2253,11545.0
2021-05-14 11:40:00,115.04,115.11,114.86,114.9,23731.0,102.2698,102.332,102.1098,102.1453,23731.0
2021-05-14 11:50:00,114.88,114.88,114.6,114.77,18808.0,102.1275,102.1275,101.8786,102.0298,18808.0
2021-05-14 12:00:00,114.77,114.84,114.55,114.72,27178.0,102.0298,102.092,101.8342,101.9853,27178.0
2021-05-14 12:10:00,114.72,114.81,114.66,114.68,18266.0,101.9853,102.0653,101.932,101.9498,18266.0
2021-05-14 12:20:00,114.68,114.94,114.6,114.94,11361.0,101.9498,102.1809,101.8786,102.1809,11361.0
2021-05-14 12:30:00,114.91,114.96,114.74,114.75,15703.0,102.1542,102.1987,102.0031,102.012,15703.0
2021-05-14 12:40:00,114.77,114.8,114.57,114.63,14143.0,102.0298,102.0564,101.852,101.9053,14143.0
2021-05-14 12:50:00,114.62,114.89,114.58,114.78,62603.0,101.8964,102.1364,101.8609,102.0386,62603.0
2021-05-14 13:00:00,114.81,114.94,114.76,114.9,14329.0,102.0653,102.1809,102.0209,102.1453,14329.0
2021-05-14 13:10:00,114.9,115.02,114.83,114.99,12468.0,102.1453,102.252,102.0831,102.2253,12468.0
2021-05-14 13:20:00,114.99,115.17,114.99,115.17,11607.0,102.2253,102.3854,102.2253,102.3854,11607.0
2021-05-14 13:30:00,115.16,115.23,115.15,115.21,11049.0,102.3765,102.4387,102.3676,102.4209,11049.0
2021-05-14 13:40:00,115.18,115.29,115.12,115.12,12158.0,102.3942,102.492,102.3409,102.3409,12158.0
2021-05-14 13:50:00,115.12,115.13,114.96,114.96,13427.0,102.3409,102.3498,102.1987,102.1987,13427.0
2021-05-14 14:00:00,114.98,115.07,114.95,115.07,16379.0,102.2164,102.2965,102.1898,102.2965,16379.0
2021-05-14 14:10:00,115.07,115.18,114.9,114.9,38682.0,102.2965,102.3942,102.1453,102.1453,38682.0
2021-05-14 14:20:00,114.87,114.88,114.56,114.56,26932.0,102.1187,102.1275,101.8431,101.8431,26932.0
2021-05-14 14:30:00,114.6,114.85,114.6,114.71,27114.0,101.8786,102.1009,101.8786,101.9764,27114.0
2021-05-14 14:40:00,114.71,114.88,114.7,114.86,35039.0,101.9764,102.1275,101.9675,102.1098,35039.0
2021-05-14 14:50:00,114.89,114.93,114.78,114.81,23767.0,102.1364,102.172,102.0386,102.0653,23767.0
2021-05-14 15:00:00,114.8,115.02,114.76,115.01,34186.0,102.0564,102.252,102.0209,102.2431,34186.0
2021-05-14 15:10:00,115.01,115.06,114.89,114.89,26118.0,102.2431,102.2876,102.1364,102.1364,26118.0
2021-05-14 15:20:00,114.89,115.09,114.86,115.09,31093.0,102.1364,102.3142,102.1098,102.3142,31093.0
2021-05-14 15:30:00,115.09,115.09,114.66,114.68,54273.0,102.3142,102.3142,101.932,101.9498,54273.0
2021-05-14 15:40:00,114.68,114.9,114.66,114.8,69874.0,101.9498,102.1453,101.932,102.0564,69874.0
2021-05-14 15:50:00,114.79,114.91,114.6,114.62,165189.0,102.0475,102.1542,101.8786,101.8964,165189.0
2021-05-17 09:30:00,114.75,114.97,114.29,114.97,41136.0,102.012,102.2076,101.603,102.2076,41136.0
2021-05-17 09:40:00,114.93,115.08,114.57,114.65,15836.0,102.172,102.3053,101.852,101.9231,15836.0
2021-05-17 09:50:00,114.68,114.74,114.49,114.74,8722.0,101.9498,102.0031,101.7808,102.0031,8722.0
2021-05-17 10:00:00,114.59,114.72,114.38,114.38,11518.0,101.8697,101.9853,101.6831,101.6831,11518.0
2021-05-17 10:10:00,114.38,114.65,114.37,114.61,9102.0,101.6831,101.9231,101.6742,101.8875,9102.0
2021-05-17 10:20:00,114.6,114.62,114.25,114.25,11658.0,101.8786,101.8964,101.5675,101.5675,11658.0
2021-05-17 10:30:00,114.28,114.32,114.09,114.1,18900.0,101.5942,101.6297,101.4252,101.4341,18900.0
2021-05-17 10:40:00,114.08,114.11,113.85,114.01,16679.0,101.4164,101.443,101.2119,101.3541,16679.0
2021-05-17 10:50:00,114.03,114.3,114.02,114.13,13323.0,101.3719,101.6119,101.363,101.4608,13323.0
2021-05-17 11:00:00,114.08,114.49,114.04,114.31,14076.0,101.4164,101.7808,101.3808,101.6208,14076.0
2021-05-17 11:10:00,114.29,114.3,114.02,114.03,7843.0,101.603,101.6119,101.363,101.3719,7843.0
2021-05-17 11:20:00,114.09,114.13,113.83,113.9,12195.0,101.4252,101.4608,101.1941,101.2563,12195.0
2021-05-17 11:30:00,113.9,114.02,113.79,113.99,6477.0,101.2563,101.363,101.1585,101.3363,6477.0
2021-05-17 11:40:00,113.95,114.02,113.83,114.01,8796.0,101.3008,101.363,101.1941,101.3541,8796.0
2021-05-17 11:50:00,114.03,114.17,113.94,114.14,12357.0,101.3719,101.4964,101.2919,101.4697,12357.0
2021-05-17 12:00:00,114.11,114.24,114.08,114.16,14353.0,101.443,101.5586,101.4164,101.4875,14353.0
2021-05-17 12:10:00,114.17,114.32,114.16,114.31,10399.0,101.4964,101.6297,101.4875,101.6208,10399.0
2021-05-17 12:20:00,114.32,114.44,114.27,114.37,12406.0,101.6297,101.7364,101.5853,101.6742,12406.0
2021-05-17 12:30:00,114.31,114.4,114.25,114.37,12071.0,101.6208,101.7008,101.5675,101.6742,12071.0
2021-05-17 12:40:00,114.37,114.5,114.37,114.41,8762.0,101.6742,101.7897,101.6742,101.7097,8762.0
2021-05-17 12:50:00,114.42,114.48,114.34,114.41,6672.0,101.7186,101.772,101.6475,101.7097,6672.0
2021-05-17 13:00:00,114.38,114.43,114.2,114.25,6121.0,101.6831,101.7275,101.523,101.5675,6121.0
2021-05-17 13:10:00,114.22,114.35,114.22,114.32,9453.0,101.5408,101.6564,101.5408,101.6297,9453.0
2021-05-17 13:20:00,114.31,114.33,114.15,114.27,22155.0,101.6208,101.6386,101.4786,101.5853,22155.0
2021-05-17 13:30:00,114.21,114.38,114.17,114.33,14734.0,101.5319,101.6831,101.4964,101.6386,14734.0
2021-05-17 13:40:00,114.31,114.34,114.15,114.22,14300.0,101.6208,101.6475,101.4786,101.5408,14300.0
2021-05-17 13:50:00,114.22,114.26,114.14,114.19,9498.0,101.5408,101.5764,101.4697,101.5141,9498.0
2021-05-17 14:00:00,114.19,114.24,114.12,114.2,6931.0,101.5141,101.5586,101.4519,101.523,6931.0
2021-05-17 14:10:00,114.23,114.24,114.12,114.13,10332.0,101.5497,101.5586,101.4519,101.4608,10332.0
2021-05-17 14:20:00,114.16,114.33,114.14,114.33,7682.0,101.4875,101.6386,101.4697,101.6386,7682.0
2021-05-17 14:30:00,114.33,114.47,114.26,114.26,19158.0,101.6386,101.7631,101.5764,101.5764,19158.0
2021-05-17 14:40:00,114.25,114.34,114.19,114.31,8860.0,101.5675,101.6475,101.5141,101.6208,8860.0
2021-05-17 14:50:00,114.31,114.46,114.3,114.43,12488.0,101.6208,101.7542,101.6119,101.7275,12488.0
2021-05-17 15:00:00,114.44,114.53,114.38,114.47,7575.0,101.7364,101.8164,101.6831,101.7631,7575.0
2021-05-17 15:10:00,114.47,114.56,114.45,114.53,19965.0,101.7631,101.8431,101.7453,101.8164,19965.0
2021-05-17 15:20:00,114.54,114.64,114.32,114.44,31925.0,101.8253,101.9142,101.6297,101.7364,31925.0
2021-05-17 15:30:00,114.45,114.5,114.21,114.21,28332.0,101.7453,101.7897,101.5319,101.5319,28332.0
2021-05-17 15:40:00,114.23,114.49,114.23,114.34,25255.0,101.5497,101.7808,101.5497,101.6475,25255.0
2021-05-17 15:50:00,114.31,114.43,114.16,114.19,151643.0,101.6208,101.7275,101.4875,101.5141,151643.0
2021-05-18 09:30:00,114.07,114.07,113.39,114.06,45667.0,101.4075,101.4075,100.8029,101.3986,45667.0
2021-05-18 09:40:00,114.02,114.06,113.61,113.69,25908.0,101.363,101.3986,100.9985,101.0696,25908.0
2021-05-18 09:50:00,113.69,113.77,113.45,113.48,21721.0,101.0696,101.1408,100.8563,100.883,21721.0
2021-05-18 10:00:00,113.52,113.85,113.52,113.62,24341.0,100.9185,101.2119,100.9185,101.0074,24341.0
2021-05-18 10:10:00,113.61,114.07,113.44,114.05,27250.0,100.9985,101.4075,100.8474,101.3897,27250.0
2021-05-18 10:20:00,114.07,114.23,114.02,114.09,20632.0,101.4075,101.5497,101.363,101.4252,20632.0
2021-05-18 10:30:00,114.1,114.1,113.81,114.01,9302.0,101.4341,101.4341,101.1763,101.3541,9302.0
2021-05-18 10:40:00,114.02,114.3,113.98,114.3,9803.0,101.363,101.6119,101.3275,101.6119,9803.0
2021-05-18 10:50:00,114.3,114.54,114.3,114.5,14527.0,101.6119,101.8253,101.6119,101.7897,14527.0
2021-05-18 11:00:00,114.48,114.78,114.4,114.47,19492.0,101.772,102.0386,101.7008,101.7631,19492.0
2021-05-18 11:10:00,114.45,114.71,114.44,114.71,30473.0,101.7453,101.9764,101.7364,101.9764,30473.0
2021-05-18 11:20:00,114.7,114.92,114.7,114.87,8525.0,101.9675,102.1631,101.9675,102.1187,8525.0
2021-05-18 11:30:00,114.87,115.06,114.87,114.95,14535.0,102.1187,102.2876,102.1187,102.1898,14535.0
2021-05-18 11:40:00,114.93,114.94,114.79,114.91,6977.0,102.172,102.1809,102.0475,102.1542,6977.0
2021-05-18 11:50:00,114.95,115.07,114.95,114.96,12000.0,102.1898,102.2965,102.1898,102.1987,12000.0
2021-05-18 12:00:00,114.92,115.1,114.85,115.04,11544.0,102.1631,102.3231,102.1009,102.2698,11544.0
2021-05-18 12:10:00,115.01,115.1,115.0,115.02,7502.0,102.2431,102.3231,102.2342,102.252,7502.0
2021-05-18 12:20:00,115.02,115.03,114.93,115.02,5897.0,102.252,102.2609,102.172,102.252,5897.0
2021-05-18 12:30:00,115.04,115.04,114.89,114.97,9141.0,102.2698,102.2698,102.1364,102.2076,9141.0
2021-05-18 12:40:00,114.94,115.0,114.93,114.96,2660.0,102.1809,102.2342,102.172,102.1987,2660.0
2021-05-18 12:50:00,114.98,114.98,114.88,114.88,5512.0,102.2164,102.2164,102.1275,102.1275,5512.0
2021-05-18 13:00:00,114.97,114.97,114.82,114.91,9649.0,102.2076,102.2076,102.0742,102.1542,9649.0
2021-05-18 13:10:00,114.92,114.96,114.85,114.88,7529.0,102.1631,102.1987,102.1009,102.1275,7529.0
2021-05-18 13:20:00,114.85,115.1,114.85,115.06,8449.0,102.1009,102.3231,102.1009,102.2876,8449.0
2021-05-18 13:30:00,115.02,115.14,114.86,115.13,15688.0,102.252,102.3587,102.1098,102.3498,15688.0
2021-05-18 13:40:00,115.13,115.31,115.13,115.26,7462.0,102.3498,102.5098,102.3498,102.4654,7462.0
2021-05-18 13:50:00,115.27,115.3,115.21,115.28,7885.0,102.4743,102.5009,102.4209,102.4831,7885.0
2021-05-18 14:00:00,115.3,115.3,115.2,115.23,6417.0,102.5009,102.5009,102.412,102.4387,6417.0
2021-05-18 14:10:00,115.25,115.3,115.19,115.19,6352.0,102.4565,102.5009,102.4031,102.4031,6352.0
2021-05-18 14:20:00,115.22,115.24,115.11,115.19,13626.0,102.4298,102.4476,102.332,102.4031,13626.0
2021-05-18 14:30:00,115.21,115.23,115.07,115.07,7638.0,102.4209,102.4387,102.2965,102.2965,7638.0
2021-05-18 14:40:00,115.09,115.19,114.98,115.17,13213.0,102.3142,102.4031,102.2164,102.3854,13213.0
2021-05-18 14:50:00,115.17,115.35,115.17,115.29,16079.0,102.3854,102.5454,102.3854,102.492,16079.0
2021-05-18 15:00:00,115.31,115.31,115.13,115.15,11337.0,102.5098,102.5098,102.3498,102.3676,11337.0
2021-05-18 15:10:00,115.15,115.38,115.14,115.38,14552.0,102.3676,102.572,102.3587,102.572,14552.0
2021-05-18 15:20:00,115.41,115.49,115.22,115.24,23570.0,102.5987,102.6698,102.4298,102.4476,23570.0
2021-05-18 15:30:00,115.21,115.45,115.16,115.45,23489.0,102.4209,102.6343,102.3765,102.6343,23489.0
2021-05-18 15:40:00,115.45,115.52,115.13,115.19,30022.0,102.6343,102.6965,102.3498,102.4031,30022.0
2021-05-18 15:50:00,115.18,115.18,114.87,114.98,141335.0,102.3942,102.3942,102.1187,102.2164,141335.0
2021-05-19 09:30:00,114.18,114.41,113.58,113.93,53341.0,101.5053,101.7097,100.9719,101.283,53341.0
2021-05-19 09:40:00,113.93,114.81,113.93,114.7,33189.0,101.283,102.0653,101.283,101.9675,33189.0
2021-05-19 09:50:00,114.64,114.99,114.54,114.64,41152.0,101.9142,102.2253,101.8253,101.9142,41152.0
2021-05-19 10:00:00,114.61,115.07,114.37,114.49,47717.0,101.8875,102.2965,101.6742,101.7808,47717.0
2021-05-19 10:10:00,114.46,114.46,114.03,114.38,36197.0,101.7542,101.7542,101.3719,101.6831,36197.0
2021-05-19 10:20:00,114.37,114.5,114.22,114.37,36180.0,101.6742,101.7897,101.5408,101.6742,36180.0
2021-05-19 10:30:00,114.37,114.57,114.09,114.09,24935.0,101.6742,101.852,101.4252,101.4252,24935.0
2021-05-19 10:40:00,114.05,114.13,113.8,114.05,17829.0,101.3897,101.4608,101.1674,101.3897,17829.0
2021-05-19 10:50:00,114.02,114.32,113.93,113.95,17780.0,101.363,101.6297,101.283,101.3008,17780.0
2021-05-19 11:00:00,113.96,114.03,113.73,113.97,16403.0,101.3097,101.3719,101.1052,101.3186,16403.0
2021-05-19 11:10:00,113.94,114.09,113.91,114.09,12281.0,101.2919,101.4252,101.2652,101.4252,12281.0
2021-05-19 11:20:00,114.13,114.3,114.08,114.13,64183.0,101.4608,101.6119,101.4164,101.4608,64183.0
2021-05-19 11:30:00,114.13,114.14,113.72,113.75,23957.0,101.4608,101.4697,101.0963,101.123,23957.0
2021-05-19 11:40:00,113.76,113.86,113.63,113.78,14240.0,101.1319,101.2208,101.0163,101.1497,14240.0
2021-05-19 11:50:00,113.81,114.05,113.79,114.04,12474.0,101.1763,101.3897,101.1585,101.3808,12474.0
2021-05-19 12:00:00,114.1,114.19,114.04,114.18,18814.0,101.4341,101.5141,101.3808,101.5053,18814.0
2021-05-19 12:10:00,114.21,114.36,114.18,114.35,11949.0,101.5319,101.6653,101.5053,101.6564,11949.0
2021-05-19 12:20:00,114.37,114.4,114.28,114.28,14711.0,101.6742,101.7008,101.5942,101.5942,14711.0
2021-05-19 12:30:00,114.28,114.59,114.25,114.56,14874.0,101.5942,101.8697,101.5675,101.8431,14874.0
2021-05-19 12:40:00,114.54,114.71,114.54,114.66,18044.0,101.8253,101.9764,101.8253,101.932,18044.0
2021-05-19 12:50:00,114.62,114.73,114.62,114.7,11631.0,101.8964,101.9942,101.8964,101.9675,11631.0
2021-05-19 13:00:00,114.71,114.75,114.52,114.63,11884.0,101.9764,102.012,101.8075,101.9053,11884.0
2021-05-19 13:10:00,114.64,114.78,114.62,114.71,13445.0,101.9142,102.0386,101.8964,101.9764,13445.0
2021-05-19 13:20:00,114.72,114.73,114.57,114.7,11471.0,101.9853,101.9942,101.852,101.9675,11471.0
2021-05-19 13:30:00,114.66,114.66,114.39,114.55,15228.0,101.932,101.932,101.6919,101.8342,15228.0
2021-05-19 13:40:00,114.55,114.59,114.48,114.54,11449.0,101.8342,101.8697,101.772,101.8253,11449.0
2021-05-19 13:50:00,114.54,114.62,114.51,114.57,16050.0,101.8253,101.8964,101.7986,101.852,16050.0
2021-05-19 14:00:00,114.59,114.68,114.15,114.36,16429.0,101.8697,101.9498,101.4786,101.6653,16429.0
2021-05-19 14:10:00,114.37,114.43,114.22,114.28,14942.0,101.6742,101.7275,101.5408,101.5942,14942.0
2021-05-19 14:20:00,114.32,114.73,114.32,114.69,19301.0,101.6297,101.9942,101.6297,101.9586,19301.0
2021-05-19 14:30:00,114.68,114.79,114.39,114.39,26679.0,101.9498,102.0475,101.6919,101.6919,26679.0
2021-05-19 14:40:00,114.38,114.46,114.29,114.41,11461.0,101.6831,101.7542,101.603,101.7097,11461.0
2021-05-19 14:50:00,114.47,114.57,114.33,114.37,24903.0,101.7631,101.852,101.6386,101.6742,24903.0
2021-05-19 15:00:00,114.38,114.59,114.26,114.59,24259.0,101.6831,101.8697,101.5764,101.8697,24259.0
2021-05-19 15:10:00,114.58,114.74,114.57,114.6,23643.0,101.8609,102.0031,101.852,101.8786,23643.0
2021-05-19 15:20:00,114.63,114.89,114.61,114.89,26687.0,101.9053,102.1364,101.8875,102.1364,26687.0
2021-05-19 15:30:00,114.89,114.89,114.63,114.83,46210.0,102.1364,102.1364,101.9053,102.0831,46210.0
2021-05-19 15:40:00,114.82,114.89,114.74,114.87,58049.0,102.0742,102.1364,102.0031,102.1187,58049.0
2021-05-19 15:50:00,114.89,115.39,114.84,115.3,213970.0,102.1364,102.5809,102.092,102.5009,213970.0
2021-05-20 09:30:00,115.62,116.25,115.25,116.25,49989.0,102.7854,103.3455,102.4565,103.3455,49989.0
2021-05-20 09:40:00,116.31,116.87,116.31,116.83,38324.0,103.3988,103.8966,103.3988,103.8611,38324.0
2021-05-20 09:50:00,116.81,116.81,116.21,116.4,35693.0,103.8433,103.8433,103.3099,103.4788,35693.0
2021-05-20 10:00:00,116.34,116.41,116.06,116.17,11303.0,103.4255,103.4877,103.1766,103.2744,11303.0
2021-05-20 10:10:00,116.22,116.58,116.12,116.44,11019.0,103.3188,103.6388,103.2299,103.5144,11019.0
2021-05-20 10:20:00,116.47,116.75,116.4,116.67,9745.0,103.541,103.79,103.4788,103.7188,9745.0
2021-05-20 10:30:00,116.67,116.74,116.55,116.74,8343.0,103.7188,103.7811,103.6122,103.7811,8343.0
2021-05-20 10:40:00,116.78,116.89,116.6,116.84,15510.0,103.8166,103.9144,103.6566,103.87,15510.0
2021-05-20 10:50:00,116.79,117.0,116.62,116.87,17260.0,103.8255,104.0122,103.6744,103.8966,17260.0
2021-05-20 11:00:00,116.89,117.1,116.88,117.06,16663.0,103.9144,104.1011,103.9055,104.0656,16663.0
2021-05-20 11:10:00,117.06,117.06,116.85,116.89,9129.0,104.0656,104.0656,103.8789,103.9144,9129.0
2021-05-20 11:20:00,116.89,117.17,116.85,117.15,16095.0,103.9144,104.1633,103.8789,104.1456,16095.0
2021-05-20 11:30:00,117.19,117.35,117.18,117.31,15588.0,104.1811,104.3234,104.1722,104.2878,15588.0
2021-05-20 11:40:00,117.32,117.56,117.28,117.51,28473.0,104.2967,104.5101,104.2611,104.4656,28473.0
2021-05-20 11:50:00,117.53,117.61,117.29,117.32,48234.0,104.4834,104.5545,104.27,104.2967,48234.0
2021-05-20 12:00:00,117.3,117.36,117.23,117.31,27217.0,104.2789,104.3323,104.2167,104.2878,27217.0
2021-05-20 12:10:00,117.3,117.36,117.2,117.2,25917.0,104.2789,104.3323,104.19,104.19,25917.0
2021-05-20 12:20:00,117.21,117.47,117.2,117.43,27327.0,104.1989,104.43,104.19,104.3945,27327.0
2021-05-20 12:30:00,117.45,117.48,117.22,117.27,33352.0,104.4123,104.4389,104.2078,104.2522,33352.0
2021-05-20 12:40:00,117.28,117.43,117.19,117.37,27144.0,104.2611,104.3945,104.1811,104.3411,27144.0
2021-05-20 12:50:00,117.41,117.49,117.32,117.47,32593.0,104.3767,104.4478,104.2967,104.43,32593.0
2021-05-20 13:00:00,117.46,117.49,117.32,117.45,19765.0,104.4212,104.4478,104.2967,104.4123,19765.0
2021-05-20 13:10:00,117.44,117.46,117.26,117.44,21881.0,104.4034,104.4212,104.2434,104.4034,21881.0
2021-05-20 13:20:00,117.46,117.48,117.33,117.4,28330.0,104.4212,104.4389,104.3056,104.3678,28330.0
2021-05-20 13:30:00,117.38,117.5,117.31,117.32,27692.0,104.35,104.4567,104.2878,104.2967,27692.0
2021-05-20 13:40:00,117.34,117.53,117.31,117.42,29157.0,104.3145,104.4834,104.2878,104.3856,29157.0
2021-05-20 13:50:00,117.44,117.5,117.35,117.45,52444.0,104.4034,104.4567,104.3234,104.4123,52444.0
2021-05-20 14:00:00,117.47,117.54,117.42,117.44,34056.0,104.43,104.4923,104.3856,104.4034,34056.0
2021-05-20 14:10:00,117.44,117.47,117.2,117.28,24910.0,104.4034,104.43,104.19,104.2611,24910.0
2021-05-20 14:20:00,117.28,117.44,117.27,117.44,23996.0,104.2611,104.4034,104.2522,104.4034,23996.0
2021-05-20 14:30:00,117.45,117.51,117.41,117.46,35825.0,104.4123,104.4656,104.3767,104.4212,35825.0
2021-05-20 14:40:00,117.45,117.57,117.42,117.48,33805.0,104.4123,104.5189,104.3856,104.4389,33805.0
2021-05-20 14:50:00,117.48,117.56,117.34,117.43,33097.0,104.4389,104.5101,104.3145,104.3945,33097.0
2021-05-20 15:00:00,117.43,117.45,117.29,117.42,24048.0,104.3945,104.4123,104.27,104.3856,24048.0
2021-05-20 15:10:00,117.42,117.65,117.39,117.61,29615.0,104.3856,104.5901,104.3589,104.5545,29615.0
2021-05-20 15:20:00,117.57,117.76,117.56,117.72,31672.0,104.5189,104.6878,104.5101,104.6523,31672.0
2021-05-20 15:30:00,117.75,117.79,117.61,117.61,47752.0,104.679,104.7145,104.5545,104.5545,47752.0
2021-05-20 15:40:00,117.63,117.78,117.46,117.47,89821.0,104.5723,104.7056,104.4212,104.43,89821.0
2021-05-20 15:50:00,117.49,117.55,117.21,117.38,275241.0,104.4478,104.5012,104.1989,104.35,275241.0
2021-05-21 09:30:00,117.22,118.0,117.08,117.33,158063.0,104.2078,104.9012,104.0833,104.3056,158063.0
2021-05-21 09:40:00,117.32,117.36,116.97,117.15,21811.0,104.2967,104.3323,103.9855,104.1456,21811.0
2021-05-21 09:50:00,117.12,117.35,116.99,117.34,22808.0,104.1189,104.3234,104.0033,104.3145,22808.0
2021-05-21 10:00:00,117.36,117.49,116.99,117.27,65804.0,104.3323,104.4478,104.0033,104.2522,65804.0
2021-05-21 10:10:00,117.29,117.79,117.29,117.46,40149.0,104.27,104.7145,104.27,104.4212,40149.0
2021-05-21 10:20:00,117.44,117.51,117.04,117.13,16492.0,104.4034,104.4656,104.0478,104.1278,16492.0
2021-05-21 10:30:00,117.15,117.27,117.12,117.26,27600.0,104.1456,104.2522,104.1189,104.2434,27600.0
2021-05-21 10:40:00,117.28,117.63,117.25,117.56,36511.0,104.2611,104.5723,104.2345,104.5101,36511.0
2021-05-21 10:50:00,117.55,117.68,117.37,117.37,19006.0,104.5012,104.6167,104.3411,104.3411,19006.0
2021-05-21 11:00:00,117.36,117.66,117.34,117.56,19178.0,104.3323,104.599,104.3145,104.5101,19178.0
2021-05-21 11:10:00,117.56,117.8,117.49,117.73,16227.0,104.5101,104.7234,104.4478,104.6612,16227.0
2021-05-21 11:20:00,117.74,117.8,117.44,117.44,10815.0,104.6701,104.7234,104.4034,104.4034,10815.0
2021-05-21 11:30:00,117.4,117.65,117.39,117.43,31988.0,104.3678,104.5901,104.3589,104.3945,31988.0
2021-05-21 11:40:00,117.45,117.47,117.34,117.4,13687.0,104.4123,104.43,104.3145,104.3678,13687.0
2021-05-21 11:50:00,117.38,117.46,117.31,117.35,30759.0,104.35,104.4212,104.2878,104.3234,30759.0
2021-05-21 12:00:00,117.33,117.4,116.99,117.02,24203.0,104.3056,104.3678,104.0033,104.03,24203.0
2021-05-21 12:10:00,117.03,117.17,117.0,117.02,9729.0,104.0389,104.1633,104.0122,104.03,9729.0
2021-05-21 12:20:00,117.02,117.1,116.98,117.1,21261.0,104.03,104.1011,103.9944,104.1011,21261.0
2021-05-21 12:30:00,117.12,117.32,117.11,117.29,35386.0,104.1189,104.2967,104.11,104.27,35386.0
2021-05-21 12:40:00,117.3,117.36,117.15,117.17,38384.0,104.2789,104.3323,104.1456,104.1633,38384.0
2021-05-21 12:50:00,117.13,117.33,117.09,117.32,30993.0,104.1278,104.3056,104.0922,104.2967,30993.0
2021-05-21 13:00:00,117.32,117.42,117.24,117.27,26631.0,104.2967,104.3856,104.2256,104.2522,26631.0
2021-05-21 13:10:00,117.24,117.44,117.24,117.43,10047.0,104.2256,104.4034,104.2256,104.3945,10047.0
2021-05-21 13:20:00,117.43,117.6,117.42,117.6,16149.0,104.3945,104.5456,104.3856,104.5456,16149.0
2021-05-21 13:30:00,117.56,117.66,117.52,117.56,15827.0,104.5101,104.599,104.4745,104.5101,15827.0
2021-05-21 13:40:00,117.57,117.57,117.47,117.53,22229.0,104.5189,104.5189,104.43,104.4834,22229.0
2021-05-21 13:50:00,117.54,117.55,117.48,117.5,15857.0,104.4923,104.5012,104.4389,104.4567,15857.0
2021-05-21 14:00:00,117.49,117.56,117.41,117.56,29057.0,104.4478,104.5101,104.3767,104.5101,29057.0
2021-05-21 14:10:00,117.56,117.56,117.48,117.52,13010.0,104.5101,104.5101,104.4389,104.4745,13010.0
2021-05-21 14:20:00,117.52,117.54,117.41,117.44,14828.0,104.4745,104.4923,104.3767,104.4034,14828.0
2021-05-21 14:30:00,117.44,117.52,117.33,117.4,17221.0,104.4034,104.4745,104.3056,104.3678,17221.0
2021-05-21 14:40:00,117.38,117.54,117.38,117.54,12280.0,104.35,104.4923,104.35,104.4923,12280.0
2021-05-21 14:50:00,117.55,117.58,117.5,117.5,20778.0,104.5012,104.5278,104.4567,104.4567,20778.0
2021-05-21 15:00:00,117.49,117.53,117.41,117.47,23418.0,104.4478,104.4834,104.3767,104.43,23418.0
2021-05-21 15:10:00,117.47,117.7,117.44,117.64,26799.0,104.43,104.6345,104.4034,104.5812,26799.0
2021-05-21 15:20:00,117.66,117.75,117.63,117.71,29729.0,104.599,104.679,104.5723,104.6434,29729.0
2021-05-21 15:30:00,117.72,117.72,117.57,117.66,54527.0,104.6523,104.6523,104.5189,104.599,54527.0
2021-05-21 15:40:00,117.65,117.71,117.41,117.55,73304.0,104.5901,104.6434,104.3767,104.5012,73304.0
2021-05-21 15:50:00,117.57,117.67,117.32,117.49,263896.0,104.5189,104.6078,104.2967,104.4478,263896.0
2021-05-24 09:30:00,118.11,118.23,117.6,118.23,51188.0,104.999,105.1057,104.5456,105.1057,51188.0
2021-05-24 09:40:00,118.24,118.28,117.82,117.84,18658.0,105.1146,105.1501,104.7412,104.759,18658.0
2021-05-24 09:50:00,117.9,118.15,117.7,118.11,32098.0,104.8123,105.0346,104.6345,104.999,32098.0
2021-05-24 10:00:00,118.11,118.26,117.99,118.11,32338.0,104.999,105.1323,104.8923,104.999,32338.0
2021-05-24 10:10:00,118.1,118.36,118.02,118.27,32906.0,104.9901,105.2212,104.919,105.1412,32906.0
2021-05-24 10:20:00,118.29,118.36,118.11,118.25,27602.0,105.159,105.2212,104.999,105.1235,27602.0
2021-05-24 10:30:00,118.17,118.3,118.13,118.2,23626.0,105.0523,105.1679,105.0168,105.079,23626.0
2021-05-24 10:40:00,118.2,118.33,118.17,118.24,29362.0,105.079,105.1946,105.0523,105.1146,29362.0
2021-05-24 10:50:00,118.25,118.31,118.05,118.25,28806.0,105.1235,105.1768,104.9457,105.1235,28806.0
2021-05-24 11:00:00,118.22,118.23,118.02,118.07,28669.0,105.0968,105.1057,104.919,104.9634,28669.0
2021-05-24 11:10:00,118.08,118.14,118.05,118.11,20202.0,104.9723,105.0257,104.9457,104.999,20202.0
2021-05-24 11:20:00,118.13,118.14,117.98,118.06,27205.0,105.0168,105.0257,104.8834,104.9545,27205.0
2021-05-24 11:30:00,118.09,118.19,118.03,118.06,19282.0,104.9812,105.0701,104.9279,104.9545,19282.0
2021-05-24 11:40:00,118.07,118.12,117.89,117.91,12331.0,104.9634,105.0079,104.8034,104.8212,12331.0
2021-05-24 11:50:00,117.93,118.0,117.91,117.95,14286.0,104.839,104.9012,104.8212,104.8568,14286.0
2021-05-24 12:00:00,117.93,118.02,117.93,118.02,14726.0,104.839,104.919,104.839,104.919,14726.0
2021-05-24 12:10:00,118.04,118.04,117.99,118.01,11352.0,104.9368,104.9368,104.8923,104.9101,11352.0
2021-05-24 12:20:00,118.02,118.03,117.91,117.95,19597.0,104.919,104.9279,104.8212,104.8568,19597.0
2021-05-24 12:30:00,117.96,118.07,117.96,118.06,13649.0,104.8656,104.9634,104.8656,104.9545,13649.0
2021-05-24 12:40:00,118.06,118.18,118.04,118.18,12165.0,104.9545,105.0612,104.9368,105.0612,12165.0
2021-05-24 12:50:00,118.16,118.26,118.14,118.24,11306.0,105.0434,105.1323,105.0257,105.1146,11306.0
2021-05-24 13:00:00,118.24,118.31,118.2,118.23,12432.0,105.1146,105.1768,105.079,105.1057,12432.0
2021-05-24 13:10:00,118.22,118.35,118.22,118.34,9157.0,105.0968,105.2124,105.0968,105.2035,9157.0
2021-05-24 13:20:00,118.33,118.34,118.24,118.29,12154.0,105.1946,105.2035,105.1146,105.159,12154.0
2021-05-24 13:30:00,118.3,118.4,118.29,118.4,14798.0,105.1679,105.2568,105.159,105.2568,14798.0
2021-05-24 13:40:00,118.4,118.5,118.35,118.45,12776.0,105.2568,105.3457,105.2124,105.3013,12776.0
2021-05-24 13:50:00,118.46,118.46,118.36,118.45,12806.0,105.3101,105.3101,105.2212,105.3013,12806.0
2021-05-24 14:00:00,118.45,118.55,118.45,118.54,14769.0,105.3013,105.3902,105.3013,105.3813,14769.0
2021-05-24 14:10:00,118.54,118.62,118.48,118.61,14905.0,105.3813,105.4524,105.3279,105.4435,14905.0
2021-05-24 14:20:00,118.62,118.67,118.6,118.61,14814.0,105.4524,105.4968,105.4346,105.4435,14814.0
2021-05-24 14:30:00,118.63,118.76,118.6,118.76,17936.0,105.4613,105.5768,105.4346,105.5768,17936.0
2021-05-24 14:40:00,118.78,119.0,118.78,118.95,24758.0,105.5946,105.7902,105.5946,105.7458,24758.0
2021-05-24 14:50:00,118.93,118.99,118.86,118.95,28142.0,105.728,105.7813,105.6657,105.7458,28142.0
2021-05-24 15:00:00,118.94,119.04,118.9,119.03,23403.0,105.7369,105.8258,105.7013,105.8169,23403.0
2021-05-24 15:10:00,119.01,119.04,118.77,118.81,22347.0,105.7991,105.8258,105.5857,105.6213,22347.0
2021-05-24 15:20:00,118.8,118.82,118.61,118.65,23679.0,105.6124,105.6302,105.4435,105.4791,23679.0
2021-05-24 15:30:00,118.61,118.79,118.6,118.65,28595.0,105.4435,105.6035,105.4346,105.4791,28595.0
2021-05-24 15:40:00,118.6,118.66,118.51,118.59,33545.0,105.4346,105.4879,105.3546,105.4257,33545.0
2021-05-24 15:50:00,118.58,118.58,118.1,118.16,166661.0,105.4168,105.4168,104.9901,105.0434,166661.0
2021-05-25 09:30:00,118.39,118.63,116.75,117.27,85490.0,105.2479,105.4613,103.79,104.2522,85490.0
2021-05-25 09:40:00,117.28,117.32,116.92,117.11,64733.0,104.2611,104.2967,103.9411,104.11,64733.0
2021-05-25 09:50:00,117.11,117.63,116.93,117.48,37945.0,104.11,104.5723,103.95,104.4389,37945.0
2021-05-25 10:00:00,117.49,117.66,117.34,117.42,51226.0,104.4478,104.599,104.3145,104.3856,51226.0
2021-05-25 10:10:00,117.43,117.48,117.24,117.24,34566.0,104.3945,104.4389,104.2256,104.2256,34566.0
2021-05-25 10:20:00,117.25,117.42,117.21,117.39,39453.0,104.2345,104.3856,104.1989,104.3589,39453.0
2021-05-25 10:30:00,117.39,117.63,117.38,117.6,28164.0,104.3589,104.5723,104.35,104.5456,28164.0
2021-05-25 10:40:00,117.59,117.7,117.55,117.63,18561.0,104.5367,104.6345,104.5012,104.5723,18561.0
2021-05-25 10:50:00,117.62,117.85,117.57,117.84,39224.0,104.5634,104.7679,104.5189,104.759,39224.0
2021-05-25 11:00:00,117.85,118.22,117.84,118.17,31647.0,104.7679,105.0968,104.759,105.0523,31647.0
2021-05-25 11:10:00,118.17,118.31,118.1,118.29,32788.0,105.0523,105.1768,104.9901,105.159,32788.0
2021-05-25 11:20:00,118.26,118.31,118.17,118.22,28832.0,105.1323,105.1768,105.0523,105.0968,28832.0
2021-05-25 11:30:00,118.21,118.26,117.86,117.86,19770.0,105.0879,105.1323,104.7767,104.7767,19770.0
2021-05-25 11:40:00,117.86,117.94,117.79,117.79,13824.0,104.7767,104.8479,104.7145,104.7145,13824.0
2021-05-25 11:50:00,117.8,117.93,117.73,117.84,20989.0,104.7234,104.839,104.6612,104.759,20989.0
2021-05-25 12:00:00,117.84,117.98,117.81,117.94,11292.0,104.759,104.8834,104.7323,104.8479,11292.0
2021-05-25 12:10:00,117.98,118.08,117.94,118.08,15629.0,104.8834,104.9723,104.8479,104.9723,15629.0
2021-05-25 12:20:00,118.11,118.15,118.03,118.12,15637.0,104.999,105.0346,104.9279,105.0079,15637.0
2021-05-25 12:30:00,118.13,118.23,118.1,118.17,11841.0,105.0168,105.1057,104.9901,105.0523,11841.0
2021-05-25 12:40:00,118.18,118.38,118.14,118.32,24701.0,105.0612,105.239,105.0257,105.1857,24701.0
2021-05-25 12:50:00,118.31,118.32,118.17,118.23,17952.0,105.1768,105.1857,105.0523,105.1057,17952.0
2021-05-25 13:00:00,118.23,118.23,118.09,118.18,11066.0,105.1057,105.1057,104.9812,105.0612,11066.0
2021-05-25 13:10:00,118.19,118.25,118.15,118.22,8420.0,105.0701,105.1235,105.0346,105.0968,8420.0
2021-05-25 13:20:00,118.23,118.32,118.19,118.28,12328.0,105.1057,105.1857,105.0701,105.1501,12328.0
2021-05-25 13:30:00,118.27,118.32,118.2,118.23,24462.0,105.1412,105.1857,105.079,105.1057,24462.0
2021-05-25 13:40:00,118.25,118.27,118.15,118.23,18809.0,105.1235,105.1412,105.0346,105.1057,18809.0
2021-05-25 13:50:00,118.24,118.25,118.17,118.2,12310.0,105.1146,105.1235,105.0523,105.079,12310.0
2021-05-25 14:00:00,118.21,118.26,118.14,118.25,15742.0,105.0879,105.1323,105.0257,105.1235,15742.0
2021-05-25 14:10:00,118.25,118.29,118.16,118.22,21171.0,105.1235,105.159,105.0434,105.0968,21171.0
2021-05-25 14:20:00,118.23,118.23,118.13,118.15,17620.0,105.1057,105.1057,105.0168,105.0346,17620.0
2021-05-25 14:30:00,118.15,118.21,118.12,118.21,19519.0,105.0346,105.0879,105.0079,105.0879,19519.0
2021-05-25 14:40:00,118.22,118.25,118.16,118.25,14329.0,105.0968,105.1235,105.0434,105.1235,14329.0
2021-05-25 14:50:00,118.26,118.29,118.17,118.29,22249.0,105.1323,105.159,105.0523,105.159,22249.0
2021-05-25 15:00:00,118.26,118.26,118.11,118.14,14703.0,105.1323,105.1323,104.999,105.0257,14703.0
2021-05-25 15:10:00,118.14,118.26,118.12,118.23,19973.0,105.0257,105.1323,105.0079,105.1057,19973.0
2021-05-25 15:20:00,118.26,118.59,118.25,118.57,48059.0,105.1323,105.4257,105.1235,105.4079,48059.0
2021-05-25 15:30:00,118.57,118.59,118.27,118.35,72901.0,105.4079,105.4257,105.1412,105.2124,72901.0
2021-05-25 15:40:00,118.36,118.36,118.13,118.14,69392.0,105.2212,105.2212,105.0168,105.0257,69392.0
2021-05-25 15:50:00,118.14,118.28,118.03,118.18,261428.0,105.0257,105.1501,104.9279,105.0612,261428.0
2021-05-26 09:30:00,118.34,118.34,117.64,117.85,36593.0,105.2035,105.2035,104.5812,104.7679,36593.0
2021-05-26 09:40:00,118.0,118.53,118.0,118.53,20905.0,104.9012,105.3724,104.9012,105.3724,20905.0
2021-05-26 09:50:00,118.5,118.7,118.11,118.14,12024.0,105.3457,105.5235,104.999,105.0257,12024.0
2021-05-26 10:00:00,118.15,118.27,117.87,117.97,16762.0,105.0346,105.1412,104.7856,104.8745,16762.0
2021-05-26 10:10:00,117.96,118.03,117.88,118.0,20586.0,104.8656,104.9279,104.7945,104.9012,20586.0
2021-05-26 10:20:00,118.02,118.23,118.0,118.04,13262.0,104.919,105.1057,104.9012,104.9368,13262.0
2021-05-26 10:30:00,118.02,118.08,117.94,117.97,22061.0,104.919,104.9723,104.8479,104.8745,22061.0
2021-05-26 10:40:00,117.99,118.05,117.86,117.95,15662.0,104.8923,104.9457,104.7767,104.8568,15662.0
2021-05-26 10:50:00,117.95,118.04,117.81,117.88,23554.0,104.8568,104.9368,104.7323,104.7945,23554.0
2021-05-26 11:00:00,117.89,118.3,117.89,118.15,26534.0,104.8034,105.1679,104.8034,105.0346,26534.0
2021-05-26 11:10:00,118.13,118.14,117.88,117.96,15140.0,105.0168,105.0257,104.7945,104.8656,15140.0
2021-05-26 11:20:00,117.95,118.16,117.95,118.16,7160.0,104.8568,105.0434,104.8568,105.0434,7160.0
2021-05-26 11:30:00,118.13,118.19,118.07,118.12,6635.0,105.0168,105.0701,104.9634,105.0079,6635.0
2021-05-26 11:40:00,118.1,118.27,118.04,118.23,10176.0,104.9901,105.1412,104.9368,105.1057,10176.0
2021-05-26 11:50:00,118.22,118.25,118.17,118.18,11784.0,105.0968,105.1235,105.0523,105.0612,11784.0
2021-05-26 12:00:00,118.2,118.34,118.17,118.29,12841.0,105.079,105.2035,105.0523,105.159,12841.0
2021-05-26 12:10:00,118.3,118.34,118.26,118.33,8088.0,105.1679,105.2035,105.1323,105.1946,8088.0
2021-05-26 12:20:00,118.3,118.4,118.26,118.39,26366.0,105.1679,105.2568,105.1323,105.2479,26366.0
2021-05-26 12:30:00,118.4,118.46,118.29,118.44,40189.0,105.2568,105.3101,105.159,105.2924,40189.0
2021-05-26 12:40:00,118.45,118.56,118.44,118.47,11853.0,105.3013,105.399,105.2924,105.319,11853.0
2021-05-26 12:50:00,118.47,118.51,118.35,118.42,13355.0,105.319,105.3546,105.2124,105.2746,13355.0
2021-05-26 13:00:00,118.43,118.51,118.38,118.4,9962.0,105.2835,105.3546,105.239,105.2568,9962.0
2021-05-26 13:10:00,118.4,118.4,118.31,118.31,11088.0,105.2568,105.2568,105.1768,105.1768,11088.0
2021-05-26 13:20:00,118.31,118.32,118.2,118.23,12653.0,105.1768,105.1857,105.079,105.1057,12653.0
2021-05-26 13:30:00,118.24,118.25,118.07,118.12,9553.0,105.1146,105.1235,104.9634,105.0079,9553.0
2021-05-26 13:40:00,118.15,118.15,117.96,118.03,17807.0,105.0346,105.0346,104.8656,104.9279,17807.0
2021-05-26 13:50:00,118.03,118.11,118.0,118.08,11972.0,104.9279,104.999,104.9012,104.9723,11972.0
2021-05-26 14:00:00,118.11,118.12,117.97,117.97,7952.0,104.999,105.0079,104.8745,104.8745,7952.0
2021-05-26 14:10:00,118.01,118.04,117.98,118.0,11049.0,104.9101,104.9368,104.8834,104.9012,11049.0
2021-05-26 14:20:00,118.0,118.0,117.82,117.87,16757.0,104.9012,104.9012,104.7412,104.7856,16757.0
2021-05-26 14:30:00,117.87,117.87,117.77,117.79,8458.0,104.7856,104.7856,104.6967,104.7145,8458.0
2021-05-26 14:40:00,117.79,117.96,117.79,117.89,17382.0,104.7145,104.8656,104.7145,104.8034,17382.0
2021-05-26 14:50:00,117.93,117.97,117.81,117.88,16425.0,104.839,104.8745,104.7323,104.7945,16425.0
2021-05-26 15:00:00,117.87,117.89,117.81,117.85,15447.0,104.7856,104.8034,104.7323,104.7679,15447.0
2021-05-26 15:10:00,117.83,117.92,117.77,117.78,13669.0,104.7501,104.8301,104.6967,104.7056,13669.0
2021-05-26 15:20:00,117.81,117.81,117.59,117.59,36351.0,104.7323,104.7323,104.5367,104.5367,36351.0
2021-05-26 15:30:00,117.55,117.59,117.41,117.52,22950.0,104.5012,104.5367,104.3767,104.4745,22950.0
2021-05-26 15:40:00,117.55,117.6,117.43,117.45,35652.0,104.5012,104.5456,104.3945,104.4123,35652.0
2021-05-26 15:50:00,117.44,117.55,117.37,117.51,195119.0,104.4034,104.5012,104.3411,104.4656,195119.0
2021-05-27 09:30:00,117.65,118.31,117.41,118.07,109590.0,104.5901,105.1768,104.3767,104.9634,109590.0
2021-05-27 09:40:00,118.07,118.1,117.49,117.68,35119.0,104.9634,104.9901,104.4478,104.6167,35119.0
2021-05-27 09:50:00,117.68,117.76,117.29,117.38,45977.0,104.6167,104.6878,104.27,104.35,45977.0
2021-05-27 10:00:00,117.4,117.56,117.24,117.34,48372.0,104.3678,104.5101,104.2256,104.3145,48372.0
2021-05-27 10:10:00,117.35,117.69,117.35,117.56,14337.0,104.3234,104.6256,104.3234,104.5101,14337.0
2021-05-27 10:20:00,117.61,117.62,117.37,117.56,13683.0,104.5545,104.5634,104.3411,104.5101,13683.0
2021-05-27 10:30:00,117.57,117.59,117.3,117.33,16590.0,104.5189,104.5367,104.2789,104.3056,16590.0
2021-05-27 10:40:00,117.3,117.44,117.29,117.32,28734.0,104.2789,104.4034,104.27,104.2967,28734.0
2021-05-27 10:50:00,117.33,117.44,117.23,117.36,35166.0,104.3056,104.4034,104.2167,104.3323,35166.0
2021-05-27 11:00:00,117.34,117.34,117.14,117.16,13998.0,104.3145,104.3145,104.1367,104.1545,13998.0
2021-05-27 11:10:00,117.14,117.26,117.1,117.23,35007.0,104.1367,104.2434,104.1011,104.2167,35007.0
2021-05-27 11:20:00,117.22,117.27,117.06,117.22,25988.0,104.2078,104.2522,104.0656,104.2078,25988.0
2021-05-27 11:30:00,117.2,117.46,117.16,117.33,22233.0,104.19,104.4212,104.1545,104.3056,22233.0
2021-05-27 11:40:00,117.32,117.47,117.31,117.38,17349.0,104.2967,104.43,104.2878,104.35,17349.0
2021-05-27 11:50:00,117.37,117.65,117.36,117.65,17344.0,104.3411,104.5901,104.3323,104.5901,17344.0
2021-05-27 12:00:00,117.63,117.63,117.44,117.51,19210.0,104.5723,104.5723,104.4034,104.4656,19210.0
2021-05-27 12:10:00,117.52,117.62,117.49,117.57,59593.0,104.4745,104.5634,104.4478,104.5189,59593.0
2021-05-27 12:20:00,117.56,117.77,117.55,117.76,15763.0,104.5101,104.6967,104.5012,104.6878,15763.0
2021-05-27 12:30:00,117.76,117.82,117.66,117.69,71664.0,104.6878,104.7412,104.599,104.6256,71664.0
2021-05-27 12:40:00,117.67,117.72,117.65,117.71,27892.0,104.6078,104.6523,104.5901,104.6434,27892.0
2021-05-27 12:50:00,117.72,117.72,117.68,117.72,14963.0,104.6523,104.6523,104.6167,104.6523,14963.0
2021-05-27 13:00:00,117.71,117.73,117.65,117.71,12052.0,104.6434,104.6612,104.5901,104.6434,12052.0
2021-05-27 13:10:00,117.69,117.7,117.62,117.67,20237.0,104.6256,104.6345,104.5634,104.6078,20237.0
2021-05-27 13:20:00,117.64,117.67,117.61,117.62,18439.0,104.5812,104.6078,104.5545,104.5634,18439.0
2021-05-27 13:30:00,117.61,117.66,117.49,117.53,21602.0,104.5545,104.599,104.4478,104.4834,21602.0
2021-05-27 13:40:00,117.53,117.66,117.49,117.65,18958.0,104.4834,104.599,104.4478,104.5901,18958.0
2021-05-27 13:50:00,117.62,117.66,117.56,117.61,14196.0,104.5634,104.599,104.5101,104.5545,14196.0
2021-05-27 14:00:00,117.6,117.61,117.52,117.55,15892.0,104.5456,104.5545,104.4745,104.5012,15892.0
2021-05-27 14:10:00,117.54,117.54,117.32,117.42,34676.0,104.4923,104.4923,104.2967,104.3856,34676.0
2021-05-27 14:20:00,117.4,117.4,117.28,117.4,15378.0,104.3678,104.3678,104.2611,104.3678,15378.0
2021-05-27 14:30:00,117.4,117.41,117.26,117.27,15393.0,104.3678,104.3767,104.2434,104.2522,15393.0
2021-05-27 14:40:00,117.29,117.37,117.25,117.32,17859.0,104.27,104.3411,104.2345,104.2967,17859.0
2021-05-27 14:50:00,117.31,117.4,117.31,117.37,37937.0,104.2878,104.3678,104.2878,104.3411,37937.0
2021-05-27 15:00:00,117.35,117.38,117.2,117.27,25286.0,104.3234,104.35,104.19,104.2522,25286.0
2021-05-27 15:10:00,117.27,117.29,117.2,117.21,20472.0,104.2522,104.27,104.19,104.1989,20472.0
2021-05-27 15:20:00,117.21,117.21,117.07,117.11,21330.0,104.1989,104.1989,104.0744,104.11,21330.0
2021-05-27 15:30:00,117.11,117.11,116.76,116.76,43748.0,104.11,104.11,103.7989,103.7989,43748.0
2021-05-27 15:40:00,116.76,117.0,116.71,116.99,120187.0,103.7989,104.0122,103.7544,104.0033,120187.0
2021-05-27 15:50:00,116.94,117.0,116.75,116.86,248894.0,103.9589,104.0122,103.79,103.8878,248894.0
2021-05-28 09:30:00,117.71,118.07,117.25,117.86,64908.0,104.6434,104.9634,104.2345,104.7767,64908.0
2021-05-28 09:40:00,117.86,118.1,117.83,118.02,32728.0,104.7767,104.9901,104.7501,104.919,32728.0
2021-05-28 09:50:00,117.83,118.05,117.76,118.02,16138.0,104.7501,104.9457,104.6878,104.919,16138.0
2021-05-28 10:00:00,118.04,118.4,118.04,118.25,22463.0,104.9368,105.2568,104.9368,105.1235,22463.0
2021-05-28 10:10:00,118.24,118.29,118.18,118.23,20466.0,105.1146,105.159,105.0612,105.1057,20466.0
2021-05-28 10:20:00,118.24,118.24,117.91,117.96,13766.0,105.1146,105.1146,104.8212,104.8656,13766.0
2021-05-28 10:30:00,117.95,118.14,117.95,118.06,12143.0,104.8568,105.0257,104.8568,104.9545,12143.0
2021-05-28 10:40:00,118.05,118.09,117.86,117.89,16296.0,104.9457,104.9812,104.7767,104.8034,16296.0
2021-05-28 10:50:00,117.92,118.02,117.87,117.96,20524.0,104.8301,104.919,104.7856,104.8656,20524.0
2021-05-28 11:00:00,117.93,117.94,117.7,117.88,25168.0,104.839,104.8479,104.6345,104.7945,25168.0
2021-05-28 11:10:00,117.89,118.02,117.86,118.01,13139.0,104.8034,104.919,104.7767,104.9101,13139.0
2021-05-28 11:20:00,118.07,118.13,117.98,118.08,16205.0,104.9634,105.0168,104.8834,104.9723,16205.0
2021-05-28 11:30:00,118.11,118.27,118.07,118.21,21417.0,104.999,105.1412,104.9634,105.0879,21417.0
2021-05-28 11:40:00,118.18,118.34,118.18,118.22,16106.0,105.0612,105.2035,105.0612,105.0968,16106.0
2021-05-28 11:50:00,118.23,118.3,118.21,118.25,13346.0,105.1057,105.1679,105.0879,105.1235,13346.0
2021-05-28 12:00:00,118.21,118.25,118.12,118.17,21945.0,105.0879,105.1235,105.0079,105.0523,21945.0
2021-05-28 12:10:00,118.17,118.2,118.08,118.09,14430.0,105.0523,105.079,104.9723,104.9812,14430.0
2021-05-28 12:20:00,118.13,118.13,117.99,118.04,16725.0,105.0168,105.0168,104.8923,104.9368,16725.0
2021-05-28 12:30:00,118.03,118.05,117.95,117.97,18065.0,104.9279,104.9457,104.8568,104.8745,18065.0
2021-05-28 12:40:00,117.95,117.97,117.73,117.75,25899.0,104.8568,104.8745,104.6612,104.679,25899.0
2021-05-28 12:50:00,117.77,117.83,117.67,117.81,39303.0,104.6967,104.7501,104.6078,104.7323,39303.0
2021-05-28 13:00:00,117.79,118.01,117.74,117.99,41561.0,104.7145,104.9101,104.6701,104.8923,41561.0
2021-05-28 13:10:00,117.99,118.05,117.94,118.04,19359.0,104.8923,104.9457,104.8479,104.9368,19359.0
2021-05-28 13:20:00,118.03,118.16,118.01,118.12,17685.0,104.9279,105.0434,104.9101,105.0079,17685.0
2021-05-28 13:30:00,118.08,118.35,118.08,118.26,19392.0,104.9723,105.2124,104.9723,105.1323,19392.0
2021-05-28 13:40:00,118.22,118.36,118.19,118.35,17989.0,105.0968,105.2212,105.0701,105.2124,17989.0
2021-05-28 13:50:00,118.32,118.49,118.3,118.45,18660.0,105.1857,105.3368,105.1679,105.3013,18660.0
2021-05-28 14:00:00,118.48,118.62,118.39,118.51,46029.0,105.3279,105.4524,105.2479,105.3546,46029.0
2021-05-28 14:10:00,118.52,118.59,118.28,118.35,21214.0,105.3635,105.4257,105.1501,105.2124,21214.0
2021-05-28 14:20:00,118.34,118.43,118.3,118.36,14448.0,105.2035,105.2835,105.1679,105.2212,14448.0
2021-05-28 14:30:00,118.34,118.41,118.31,118.39,19268.0,105.2035,105.2657,105.1768,105.2479,19268.0
2021-05-28 14:40:00,118.39,118.6,118.37,118.58,30752.0,105.2479,105.4346,105.2301,105.4168,30752.0
2021-05-28 14:50:00,118.57,118.58,118.4,118.41,17512.0,105.4079,105.4168,105.2568,105.2657,17512.0
2021-05-28 15:00:00,118.44,118.51,118.43,118.48,13081.0,105.2924,105.3546,105.2835,105.3279,13081.0
2021-05-28 15:10:00,118.5,118.53,118.42,118.42,22086.0,105.3457,105.3724,105.2746,105.2746,22086.0
2021-05-28 15:20:00,118.4,118.44,118.27,118.37,20712.0,105.2568,105.2924,105.1412,105.2301,20712.0
2021-05-28 15:30:00,118.35,118.53,118.35,118.39,51947.0,105.2124,105.3724,105.2124,105.2479,51947.0
2021-05-28 15:40:00,118.4,118.41,118.24,118.35,57887.0,105.2568,105.2657,105.1146,105.2124,57887.0
2021-05-28 15:50:00,118.35,118.36,117.79,117.84,431293.0,105.2124,105.2212,104.7145,104.759,431293.0
2021-06-01 09:30:00,118.45,118.46,117.51,118.28,60853.0,105.3013,105.3101,104.4656,105.1501,60853.0
2021-06-01 09:40:00,118.32,118.33,117.75,117.84,48011.0,105.1857,105.1946,104.679,104.759,48011.0
2021-06-01 09:50:00,117.86,118.24,117.77,118.24,27911.0,104.7767,105.1146,104.6967,105.1146,27911.0
2021-06-01 10:00:00,118.31,118.47,118.25,118.43,16819.0,105.1768,105.319,105.1235,105.2835,16819.0
2021-06-01 10:10:00,118.42,118.44,118.17,118.23,20920.0,105.2746,105.2924,105.0523,105.1057,20920.0
2021-06-01 10:20:00,118.23,118.34,118.1,118.23,15956.0,105.1057,105.2035,104.9901,105.1057,15956.0
2021-06-01 10:30:00,118.23,118.28,118.03,118.25,23356.0,105.1057,105.1501,104.9279,105.1235,23356.0
2021-06-01 10:40:00,118.26,118.6,118.25,118.57,30277.0,105.1323,105.4346,105.1235,105.4079,30277.0
2021-06-01 10:50:00,118.55,118.92,118.52,118.92,25616.0,105.3902,105.7191,105.3635,105.7191,25616.0
2021-06-01 11:00:00,118.91,118.92,118.66,118.74,31208.0,105.7102,105.7191,105.4879,105.5591,31208.0
2021-06-01 11:10:00,118.76,118.83,118.6,118.64,19587.0,105.5768,105.6391,105.4346,105.4702,19587.0
2021-06-01 11:20:00,118.65,118.76,118.53,118.75,25121.0,105.4791,105.5768,105.3724,105.568,25121.0
2021-06-01 11:30:00,118.74,118.94,118.65,118.94,18206.0,105.5591,105.7369,105.4791,105.7369,18206.0
2021-06-01 11:40:00,118.94,119.03,118.88,119.0,26759.0,105.7369,105.8169,105.6835,105.7902,26759.0
2021-06-01 11:50:00,118.98,119.07,118.97,119.0,14925.0,105.7724,105.8524,105.7635,105.7902,14925.0
2021-06-01 12:00:00,119.01,119.08,118.88,119.07,19064.0,105.7991,105.8613,105.6835,105.8524,19064.0
2021-06-01 12:10:00,119.09,119.11,119.0,119.08,18690.0,105.8702,105.888,105.7902,105.8613,18690.0
2021-06-01 12:20:00,119.08,119.15,119.04,119.12,11882.0,105.8613,105.9236,105.8258,105.8969,11882.0
2021-06-01 12:30:00,119.11,119.14,118.95,119.03,16620.0,105.888,105.9147,105.7458,105.8169,16620.0
2021-06-01 12:40:00,119.01,119.15,119.01,119.12,15014.0,105.7991,105.9236,105.7991,105.8969,15014.0
2021-06-01 12:50:00,119.12,119.13,118.97,119.04,18441.0,105.8969,105.9058,105.7635,105.8258,18441.0
2021-06-01 13:00:00,119.03,119.09,118.93,119.08,22384.0,105.8169,105.8702,105.728,105.8613,22384.0
2021-06-01 13:10:00,119.09,119.09,118.95,118.95,12393.0,105.8702,105.8702,105.7458,105.7458,12393.0
2021-06-01 13:20:00,118.94,119.05,118.9,119.03,18849.0,105.7369,105.8347,105.7013,105.8169,18849.0
2021-06-01 13:30:00,118.99,119.09,118.99,119.04,19605.0,105.7813,105.8702,105.7813,105.8258,19605.0
2021-06-01 13:40:00,119.02,119.07,118.98,119.02,17053.0,105.808,105.8524,105.7724,105.808,17053.0
2021-06-01 13:50:00,119.02,119.06,118.91,119.05,17061.0,105.808,105.8435,105.7102,105.8347,17061.0
2021-06-01 14:00:00,119.05,119.11,119.0,119.08,16969.0,105.8347,105.888,105.7902,105.8613,16969.0
2021-06-01 14:10:00,119.09,119.28,119.08,119.28,26948.0,105.8702,106.0391,105.8613,106.0391,26948.0
2021-06-01 14:20:00,119.27,119.43,119.27,119.41,37604.0,106.0302,106.1725,106.0302,106.1547,37604.0
2021-06-01 14:30:00,119.42,119.63,119.41,119.61,50899.0,106.1636,106.3503,106.1547,106.3325,50899.0
2021-06-01 14:40:00,119.6,119.75,119.57,119.72,44953.0,106.3236,106.4569,106.2969,106.4303,44953.0
2021-06-01 14:50:00,119.73,119.84,119.71,119.81,49487.0,106.4392,106.537,106.4214,106.5103,49487.0
2021-06-01 15:00:00,119.81,119.82,119.65,119.69,29783.0,106.5103,106.5192,106.368,106.4036,29783.0
2021-06-01 15:10:00,119.68,119.82,119.67,119.81,27444.0,106.3947,106.5192,106.3858,106.5103,27444.0
2021-06-01 15:20:00,119.82,120.11,119.8,120.1,52923.0,106.5192,106.777,106.5014,106.7681,52923.0
2021-06-01 15:30:00,120.1,120.1,119.66,119.9,64708.0,106.7681,106.7681,106.3769,106.5903,64708.0
2021-06-01 15:40:00,119.9,119.94,119.73,119.82,107901.0,106.5903,106.6259,106.4392,106.5192,107901.0
2021-06-01 15:50:00,119.82,119.99,119.68,119.83,283908.0,106.5192,106.6703,106.3947,106.5281,283908.0
2021-06-02 09:30:00,120.18,120.51,119.98,120.45,67097.0,106.8392,107.1326,106.6614,107.0792,67097.0
2021-06-02 09:40:00,120.46,120.54,120.17,120.4,39288.0,107.0881,107.1593,106.8303,107.0348,39288.0
2021-06-02 09:50:00,120.39,120.78,120.38,120.57,153543.0,107.0259,107.3726,107.017,107.1859,153543.0
2021-06-02 10:00:00,120.6,121.04,120.44,120.98,87178.0,107.2126,107.6037,107.0704,107.5504,87178.0
2021-06-02 10:10:00,120.98,121.17,120.59,120.6,62111.0,107.5504,107.7193,107.2037,107.2126,62111.0
2021-06-02 10:20:00,120.59,120.69,120.43,120.64,29978.0,107.2037,107.2926,107.0615,107.2482,29978.0
2021-06-02 10:30:00,120.61,120.74,120.55,120.64,22740.0,107.2215,107.337,107.1681,107.2482,22740.0
2021-06-02 10:40:00,120.65,120.76,120.52,120.74,34774.0,107.257,107.3548,107.1415,107.337,34774.0
2021-06-02 10:50:00,120.74,120.82,120.64,120.79,24202.0,107.337,107.4082,107.2482,107.3815,24202.0
2021-06-02 11:00:00,120.79,120.89,120.63,120.83,29367.0,107.3815,107.4704,107.2393,107.4171,29367.0
2021-06-02 11:10:00,120.83,120.92,120.82,120.88,29752.0,107.4171,107.4971,107.4082,107.4615,29752.0
2021-06-02 11:20:00,120.84,120.9,120.76,120.9,16211.0,107.4259,107.4793,107.3548,107.4793,16211.0
2021-06-02 11:30:00,120.9,121.08,120.86,121.05,40613.0,107.4793,107.6393,107.4437,107.6126,40613.0
2021-06-02 11:40:00,121.05,121.07,120.86,120.98,37112.0,107.6126,107.6304,107.4437,107.5504,37112.0
2021-06-02 11:50:00,120.96,120.99,120.81,120.86,43788.0,107.5326,107.5593,107.3993,107.4437,43788.0
2021-06-02 12:00:00,120.86,120.92,120.81,120.87,20088.0,107.4437,107.4971,107.3993,107.4526,20088.0
2021-06-02 12:10:00,120.84,120.84,120.56,120.64,28880.0,107.4259,107.4259,107.177,107.2482,28880.0
2021-06-02 12:20:00,120.64,120.68,120.56,120.65,162620.0,107.2482,107.2837,107.177,107.257,162620.0
2021-06-02 12:30:00,120.65,120.8,120.54,120.77,171782.0,107.257,107.3904,107.1593,107.3637,171782.0
2021-06-02 12:40:00,120.76,121.07,120.71,121.03,18245.0,107.3548,107.6304,107.3104,107.5949,18245.0
2021-06-02 12:50:00,121.02,121.07,120.98,121.03,16272.0,107.586,107.6304,107.5504,107.5949,16272.0
2021-06-02 13:00:00,121.04,121.08,120.99,121.08,12748.0,107.6037,107.6393,107.5593,107.6393,12748.0
2021-06-02 13:10:00,121.09,121.24,121.09,121.19,19435.0,107.6482,107.7815,107.6482,107.7371,19435.0
2021-06-02 13:20:00,121.16,121.21,121.02,121.16,17439.0,107.7104,107.7549,107.586,107.7104,17439.0
2021-06-02 13:30:00,121.15,121.19,121.08,121.1,7771.0,107.7015,107.7371,107.6393,107.6571,7771.0
2021-06-02 13:40:00,121.11,121.16,121.0,121.04,52926.0,107.666,107.7104,107.5682,107.6037,52926.0
2021-06-02 13:50:00,121.04,121.16,121.03,121.11,26685.0,107.6037,107.7104,107.5949,107.666,26685.0
2021-06-02 14:00:00,121.11,121.18,121.04,121.05,28005.0,107.666,107.7282,107.6037,107.6126,28005.0
2021-06-02 14:10:00,121.06,121.21,120.97,121.17,21249.0,107.6215,107.7549,107.5415,107.7193,21249.0
2021-06-02 14:20:00,121.18,121.39,121.18,121.32,21197.0,107.7282,107.9149,107.7282,107.8527,21197.0
2021-06-02 14:30:00,121.31,121.47,121.27,121.42,21203.0,107.8438,107.986,107.8082,107.9416,21203.0
2021-06-02 14:40:00,121.39,121.48,121.35,121.47,25849.0,107.9149,107.9949,107.8793,107.986,25849.0
2021-06-02 14:50:00,121.47,121.47,121.32,121.34,20521.0,107.986,107.986,107.8527,107.8704,20521.0
2021-06-02 15:00:00,121.35,121.35,121.04,121.09,27525.0,107.8793,107.8793,107.6037,107.6482,27525.0
2021-06-02 15:10:00,121.07,121.28,121.06,121.28,22108.0,107.6304,107.8171,107.6215,107.8171,22108.0
2021-06-02 15:20:00,121.29,121.47,121.17,121.46,67943.0,107.826,107.986,107.7193,107.9771,67943.0
2021-06-02 15:30:00,121.45,121.76,121.38,121.68,59347.0,107.9682,108.2438,107.906,108.1727,59347.0
2021-06-02 15:40:00,121.7,121.75,121.54,121.72,103837.0,108.1905,108.2349,108.0482,108.2083,103837.0
2021-06-02 15:50:00,121.74,121.85,121.52,121.78,373234.0,108.226,108.3238,108.0305,108.2616,373234.0
2021-06-03 09:30:00,121.75,121.79,121.14,121.47,63738.0,108.2349,108.2705,107.6926,107.986,63738.0
2021-06-03 09:40:00,121.47,121.71,121.27,121.35,29141.0,107.986,108.1994,107.8082,107.8793,29141.0
2021-06-03 09:50:00,121.36,121.45,121.15,121.37,21573.0,107.8882,107.9682,107.7015,107.8971,21573.0
2021-06-03 10:00:00,121.37,121.44,121.17,121.21,19027.0,107.8971,107.9593,107.7193,107.7549,19027.0
2021-06-03 10:10:00,121.27,121.5,121.2,121.49,37840.0,107.8082,108.0127,107.746,108.0038,37840.0
2021-06-03 10:20:00,121.48,121.58,121.46,121.49,43389.0,107.9949,108.0838,107.9771,108.0038,43389.0
2021-06-03 10:30:00,121.53,121.63,121.34,121.34,24414.0,108.0394,108.1283,107.8704,107.8704,24414.0
2021-06-03 10:40:00,121.38,121.4,121.11,121.29,16161.0,107.906,107.9238,107.666,107.826,16161.0
2021-06-03 10:50:00,121.31,121.8,121.3,121.79,22869.0,107.8438,108.2794,107.8349,108.2705,22869.0
2021-06-03 11:00:00,121.8,122.09,121.72,122.06,20463.0,108.2794,108.5372,108.2083,108.5105,20463.0
2021-06-03 11:10:00,122.02,122.02,121.68,121.72,24633.0,108.475,108.475,108.1727,108.2083,24633.0
2021-06-03 11:20:00,121.7,121.81,121.62,121.71,18589.0,108.1905,108.2883,108.1194,108.1994,18589.0
2021-06-03 11:30:00,121.68,121.75,121.55,121.55,14686.0,108.1727,108.2349,108.0571,108.0571,14686.0
2021-06-03 11:40:00,121.55,121.6,121.42,121.49,17099.0,108.0571,108.1016,107.9416,108.0038,17099.0
2021-06-03 11:50:00,121.46,121.56,121.4,121.56,32502.0,107.9771,108.066,107.9238,108.066,32502.0
2021-06-03 12:00:00,121.57,121.68,121.5,121.66,12200.0,108.0749,108.1727,108.0127,108.1549,12200.0
2021-06-03 12:10:00,121.66,121.76,121.59,121.71,40222.0,108.1549,108.2438,108.0927,108.1994,40222.0
2021-06-03 12:20:00,121.71,121.8,121.66,121.76,16060.0,108.1994,108.2794,108.1549,108.2438,16060.0
2021-06-03 12:30:00,121.76,121.94,121.69,121.73,56397.0,108.2438,108.4038,108.1816,108.2172,56397.0
2021-06-03 12:40:00,121.73,121.92,121.71,121.79,22620.0,108.2172,108.3861,108.1994,108.2705,22620.0
2021-06-03 12:50:00,121.79,121.82,121.64,121.69,10755.0,108.2705,108.2972,108.1371,108.1816,10755.0
2021-06-03 13:00:00,121.7,121.75,121.64,121.71,22380.0,108.1905,108.2349,108.1371,108.1994,22380.0
2021-06-03 13:10:00,121.7,121.76,121.6,121.71,18817.0,108.1905,108.2438,108.1016,108.1994,18817.0
2021-06-03 13:20:00,121.73,121.82,121.7,121.82,22031.0,108.2172,108.2972,108.1905,108.2972,22031.0
2021-06-03 13:30:00,121.83,122.0,121.82,122.0,13889.0,108.3061,108.4572,108.2972,108.4572,13889.0
2021-06-03 13:40:00,122.0,122.02,121.81,121.86,20119.0,108.4572,108.475,108.2883,108.3327,20119.0
2021-06-03 13:50:00,121.92,122.05,121.91,121.95,37295.0,108.3861,108.5016,108.3772,108.4127,37295.0
2021-06-03 14:00:00,121.96,122.06,121.88,121.99,23859.0,108.4216,108.5105,108.3505,108.4483,23859.0
2021-06-03 14:10:00,122.01,122.01,121.9,121.91,19755.0,108.4661,108.4661,108.3683,108.3772,19755.0
2021-06-03 14:20:00,121.92,121.96,121.86,121.94,18323.0,108.3861,108.4216,108.3327,108.4038,18323.0
2021-06-03 14:30:00,121.95,122.09,121.95,122.08,15632.0,108.4127,108.5372,108.4127,108.5283,15632.0
2021-06-03 14:40:00,122.13,122.17,122.07,122.13,22636.0,108.5728,108.6083,108.5194,108.5728,22636.0
2021-06-03 14:50:00,122.13,122.13,122.0,122.02,21590.0,108.5728,108.5728,108.4572,108.475,21590.0
2021-06-03 15:00:00,122.01,122.01,121.73,121.76,17197.0,108.4661,108.4661,108.2172,108.2438,17197.0
2021-06-03 15:10:00,121.76,121.87,121.72,121.85,20170.0,108.2438,108.3416,108.2083,108.3238,20170.0
2021-06-03 15:20:00,121.84,121.93,121.81,121.89,22554.0,108.3149,108.395,108.2883,108.3594,22554.0
2021-06-03 15:30:00,121.91,122.05,121.84,122.03,33181.0,108.3772,108.5016,108.3149,108.4839,33181.0
2021-06-03 15:40:00,122.03,122.04,121.84,121.86,71555.0,108.4839,108.4927,108.3149,108.3327,71555.0
2021-06-03 15:50:00,121.86,122.05,121.77,121.88,213186.0,108.3327,108.5016,108.2527,108.3505,213186.0
2021-06-04 09:30:00,122.36,122.52,122.03,122.27,28582.0,108.7772,108.9195,108.4839,108.6972,28582.0
2021-06-04 09:40:00,122.27,122.31,121.93,122.01,35107.0,108.6972,108.7328,108.395,108.4661,35107.0
2021-06-04 09:50:00,121.98,121.99,121.65,121.85,26096.0,108.4394,108.4483,108.146,108.3238,26096.0
2021-06-04 10:00:00,121.87,121.97,121.47,121.64,40830.0,108.3416,108.4305,107.986,108.1371,40830.0
2021-06-04 10:10:00,121.64,121.73,121.61,121.63,14172.0,108.1371,108.2172,108.1105,108.1283,14172.0
2021-06-04 10:20:00,121.63,121.8,121.61,121.65,21356.0,108.1283,108.2794,108.1105,108.146,21356.0
2021-06-04 10:30:00,121.64,121.78,121.52,121.73,20562.0,108.1371,108.2616,108.0305,108.2172,20562.0
2021-06-04 10:40:00,121.73,121.85,121.72,121.72,18455.0,108.2172,108.3238,108.2083,108.2083,18455.0
2021-06-04 10:50:00,121.7,121.87,121.7,121.79,14940.0,108.1905,108.3416,108.1905,108.2705,14940.0
2021-06-04 11:00:00,121.8,121.84,121.72,121.84,14331.0,108.2794,108.3149,108.2083,108.3149,14331.0
2021-06-04 11:10:00,121.83,121.91,121.76,121.84,10549.0,108.3061,108.3772,108.2438,108.3149,10549.0
2021-06-04 11:20:00,121.84,121.85,121.63,121.72,25792.0,108.3149,108.3238,108.1283,108.2083,25792.0
2021-06-04 11:30:00,121.71,121.78,121.64,121.66,12671.0,108.1994,108.2616,108.1371,108.1549,12671.0
2021-06-04 11:40:00,121.66,121.84,121.64,121.84,12387.0,108.1549,108.3149,108.1371,108.3149,12387.0
2021-06-04 11:50:00,121.81,121.83,121.75,121.81,9156.0,108.2883,108.3061,108.2349,108.2883,9156.0
2021-06-04 12:00:00,121.81,121.91,121.8,121.87,17112.0,108.2883,108.3772,108.2794,108.3416,17112.0
2021-06-04 12:10:00,121.87,121.88,121.79,121.82,21510.0,108.3416,108.3505,108.2705,108.2972,21510.0
2021-06-04 12:20:00,121.81,121.93,121.8,121.83,25979.0,108.2883,108.395,108.2794,108.3061,25979.0
2021-06-04 12:30:00,121.83,121.95,121.83,121.88,12675.0,108.3061,108.4127,108.3061,108.3505,12675.0
2021-06-04 12:40:00,121.87,121.87,121.77,121.8,21016.0,108.3416,108.3416,108.2527,108.2794,21016.0
2021-06-04 12:50:00,121.79,121.82,121.72,121.72,12614.0,108.2705,108.2972,108.2083,108.2083,12614.0
2021-06-04 13:00:00,121.75,121.88,121.74,121.88,10899.0,108.2349,108.3505,108.226,108.3505,10899.0
2021-06-04 13:10:00,121.87,121.91,121.84,121.85,8998.0,108.3416,108.3772,108.3149,108.3238,8998.0
2021-06-04 13:20:00,121.86,121.86,121.8,121.85,10209.0,108.3327,108.3327,108.2794,108.3238,10209.0
2021-06-04 13:30:00,121.84,122.0,121.84,122.0,17991.0,108.3149,108.4572,108.3149,108.4572,17991.0
2021-06-04 13:40:00,122.01,122.08,121.98,122.08,98191.0,108.4661,108.5283,108.4394,108.5283,98191.0
2021-06-04 13:50:00,122.08,122.13,122.05,122.06,12199.0,108.5283,108.5728,108.5016,108.5105,12199.0
2021-06-04 14:00:00,122.06,122.14,122.04,122.13,35627.0,108.5105,108.5816,108.4927,108.5728,35627.0
2021-06-04 14:10:00,122.14,122.29,122.11,122.28,11922.0,108.5816,108.715,108.555,108.7061,11922.0
2021-06-04 14:20:00,122.29,122.39,122.24,122.37,25762.0,108.715,108.8039,108.6705,108.7861,25762.0
2021-06-04 14:30:00,122.36,122.37,122.27,122.36,11372.0,108.7772,108.7861,108.6972,108.7772,11372.0
2021-06-04 14:40:00,122.34,122.34,122.18,122.23,14748.0,108.7594,108.7594,108.6172,108.6616,14748.0
2021-06-04 14:50:00,122.21,122.36,122.18,122.3,16995.0,108.6439,108.7772,108.6172,108.7239,16995.0
2021-06-04 15:00:00,122.29,122.38,122.27,122.38,14944.0,108.715,108.795,108.6972,108.795,14944.0
2021-06-04 15:10:00,122.37,122.38,122.19,122.2,22117.0,108.7861,108.795,108.6261,108.635,22117.0
2021-06-04 15:20:00,122.21,122.49,122.18,122.46,40572.0,108.6439,108.8928,108.6172,108.8661,40572.0
2021-06-04 15:30:00,122.47,122.63,122.43,122.61,43139.0,108.875,109.0172,108.8394,108.9995,43139.0
2021-06-04 15:40:00,122.62,122.73,122.5,122.67,63362.0,109.0084,109.1061,108.9017,109.0528,63362.0
2021-06-04 15:50:00,122.69,122.73,122.39,122.4,222694.0,109.0706,109.1061,108.8039,108.8128,222694.0
2021-06-07 09:30:00,122.82,122.94,122.44,122.82,38125.0,109.1862,109.2928,108.8483,109.1862,38125.0
2021-06-07 09:40:00,122.75,122.86,122.61,122.78,90103.0,109.1239,109.2217,108.9995,109.1506,90103.0
2021-06-07 09:50:00,122.82,122.92,122.66,122.75,14990.0,109.1862,109.2751,109.0439,109.1239,14990.0
2021-06-07 10:00:00,122.81,122.96,122.73,122.96,17497.0,109.1773,109.3106,109.1061,109.3106,17497.0
2021-06-07 10:10:00,122.99,123.16,122.93,123.01,14257.0,109.3373,109.4884,109.2839,109.3551,14257.0
2021-06-07 10:20:00,123.02,123.05,122.83,122.9,18165.0,109.364,109.3906,109.195,109.2573,18165.0
2021-06-07 10:30:00,122.91,122.92,122.59,122.61,25291.0,109.2662,109.2751,108.9817,108.9995,25291.0
2021-06-07 10:40:00,122.62,122.76,122.53,122.55,22268.0,109.0084,109.1328,108.9283,108.9461,22268.0
2021-06-07 10:50:00,122.54,122.63,122.39,122.55,19173.0,108.9372,109.0172,108.8039,108.9461,19173.0
2021-06-07 11:00:00,122.54,122.73,122.47,122.73,75884.0,108.9372,109.1061,108.875,109.1061,75884.0
2021-06-07 11:10:00,122.73,122.76,122.63,122.64,11306.0,109.1061,109.1328,109.0172,109.0261,11306.0
2021-06-07 11:20:00,122.62,122.65,122.48,122.53,10915.0,109.0084,109.035,108.8839,108.9283,10915.0
2021-06-07 11:30:00,122.52,122.69,122.42,122.59,16522.0,108.9195,109.0706,108.8306,108.9817,16522.0
2021-06-07 11:40:00,122.58,122.85,122.57,122.78,12734.0,108.9728,109.2128,108.9639,109.1506,12734.0
2021-06-07 11:50:00,122.8,122.91,122.79,122.82,12642.0,109.1684,109.2662,109.1595,109.1862,12642.0
2021-06-07 12:00:00,122.84,122.95,122.84,122.89,13318.0,109.2039,109.3017,109.2039,109.2484,13318.0
2021-06-07 12:10:00,122.9,122.98,122.9,122.98,13280.0,109.2573,109.3284,109.2573,109.3284,13280.0
2021-06-07 12:20:00,122.95,122.96,122.82,122.86,10049.0,109.3017,109.3106,109.1862,109.2217,10049.0
2021-06-07 12:30:00,122.86,122.93,122.86,122.89,10191.0,109.2217,109.2839,109.2217,109.2484,10191.0
2021-06-07 12:40:00,122.9,122.93,122.87,122.91,10213.0,109.2573,109.2839,109.2306,109.2662,10213.0
2021-06-07 12:50:00,122.9,122.9,122.76,122.86,10532.0,109.2573,109.2573,109.1328,109.2217,10532.0
2021-06-07 13:00:00,122.85,122.85,122.74,122.78,18463.0,109.2128,109.2128,109.115,109.1506,18463.0
2021-06-07 13:10:00,122.78,122.9,122.77,122.88,13324.0,109.1506,109.2573,109.1417,109.2395,13324.0
2021-06-07 13:20:00,122.86,122.91,122.76,122.79,18824.0,109.2217,109.2662,109.1328,109.1595,18824.0
2021-06-07 13:30:00,122.79,122.79,122.69,122.76,8569.0,109.1595,109.1595,109.0706,109.1328,8569.0
2021-06-07 13:40:00,122.76,122.76,122.62,122.65,10882.0,109.1328,109.1328,109.0084,109.035,10882.0
2021-06-07 13:50:00,122.64,122.71,122.62,122.67,10760.0,109.0261,109.0884,109.0084,109.0528,10760.0
2021-06-07 14:00:00,122.68,122.75,122.63,122.68,19922.0,109.0617,109.1239,109.0172,109.0617,19922.0
2021-06-07 14:10:00,122.68,122.79,122.65,122.79,14541.0,109.0617,109.1595,109.035,109.1595,14541.0
2021-06-07 14:20:00,122.82,122.99,122.82,122.98,8154.0,109.1862,109.3373,109.1862,109.3284,8154.0
2021-06-07 14:30:00,122.98,123.13,122.96,123.13,13475.0,109.3284,109.4617,109.3106,109.4617,13475.0
2021-06-07 14:40:00,123.13,123.17,122.93,122.97,15844.0,109.4617,109.4973,109.2839,109.3195,15844.0
2021-06-07 14:50:00,122.98,123.01,122.83,122.85,13649.0,109.3284,109.3551,109.195,109.2128,13649.0
2021-06-07 15:00:00,122.86,122.97,122.83,122.88,9373.0,109.2217,109.3195,109.195,109.2395,9373.0
2021-06-07 15:10:00,122.88,122.93,122.77,122.83,11734.0,109.2395,109.2839,109.1417,109.195,11734.0
2021-06-07 15:20:00,122.84,122.84,122.69,122.72,19804.0,109.2039,109.2039,109.0706,109.0973,19804.0
2021-06-07 15:30:00,122.72,122.86,122.62,122.73,29903.0,109.0973,109.2217,109.0084,109.1061,29903.0
2021-06-07 15:40:00,122.71,122.8,122.52,122.53,28813.0,109.0884,109.1684,108.9195,108.9283,28813.0
2021-06-07 15:50:00,122.53,122.67,122.52,122.66,143577.0,108.9283,109.0528,108.9195,109.0439,143577.0
2021-06-08 09:30:00,123.12,123.96,122.75,123.7,102300.0,109.4529,110.1996,109.1239,109.9685,102300.0
2021-06-08 09:40:00,123.7,124.12,123.59,123.76,50900.0,109.9685,110.3418,109.8707,110.0218,50900.0
2021-06-08 09:50:00,123.8,123.85,123.36,123.39,45638.0,110.0574,110.1018,109.6662,109.6929,45638.0
2021-06-08 10:00:00,123.42,123.58,123.26,123.54,19001.0,109.7196,109.8618,109.5773,109.8262,19001.0
2021-06-08 10:10:00,123.54,123.67,123.43,123.6,49610.0,109.8262,109.9418,109.7284,109.8796,49610.0
2021-06-08 10:20:00,123.62,123.68,123.51,123.58,18108.0,109.8974,109.9507,109.7996,109.8618,18108.0
2021-06-08 10:30:00,123.5,123.5,123.26,123.3,8694.0,109.7907,109.7907,109.5773,109.6129,8694.0
2021-06-08 10:40:00,123.28,123.44,123.23,123.34,8931.0,109.5951,109.7373,109.5506,109.6484,8931.0
2021-06-08 10:50:00,123.31,123.37,123.17,123.19,9999.0,109.6218,109.6751,109.4973,109.5151,9999.0
2021-06-08 11:00:00,123.2,123.31,123.14,123.29,10259.0,109.524,109.6218,109.4706,109.604,10259.0
2021-06-08 11:10:00,123.28,123.34,123.06,123.06,10614.0,109.5951,109.6484,109.3995,109.3995,10614.0
2021-06-08 11:20:00,122.99,123.05,122.9,123.02,20575.0,109.3373,109.3906,109.2573,109.364,20575.0
2021-06-08 11:30:00,123.02,123.14,122.96,123.07,17517.0,109.364,109.4706,109.3106,109.4084,17517.0
2021-06-08 11:40:00,123.06,123.24,123.02,123.12,33807.0,109.3995,109.5595,109.364,109.4529,33807.0
2021-06-08 11:50:00,123.1,123.23,123.05,123.22,64657.0,109.4351,109.5506,109.3906,109.5418,64657.0
2021-06-08 12:00:00,123.23,123.32,123.16,123.3,31365.0,109.5506,109.6307,109.4884,109.6129,31365.0
2021-06-08 12:10:00,123.28,123.37,123.24,123.35,18508.0,109.5951,109.6751,109.5595,109.6573,18508.0
2021-06-08 12:20:00,123.37,123.47,123.36,123.47,19355.0,109.6751,109.764,109.6662,109.764,19355.0
2021-06-08 12:30:00,123.46,123.69,123.46,123.69,16648.0,109.7551,109.9596,109.7551,109.9596,16648.0
2021-06-08 12:40:00,123.69,123.9,123.65,123.9,32345.0,109.9596,110.1463,109.924,110.1463,32345.0
2021-06-08 12:50:00,123.91,124.09,123.75,123.8,15888.0,110.1552,110.3152,110.0129,110.0574,15888.0
2021-06-08 13:00:00,123.74,123.83,123.69,123.81,15653.0,110.004,110.084,109.9596,110.0663,15653.0
2021-06-08 13:10:00,123.83,123.95,123.81,123.9,23565.0,110.084,110.1907,110.0663,110.1463,23565.0
2021-06-08 13:20:00,123.92,124.03,123.88,123.95,13357.0,110.164,110.2618,110.1285,110.1907,13357.0
2021-06-08 13:30:00,123.95,124.0,123.93,123.97,21011.0,110.1907,110.2352,110.1729,110.2085,21011.0
2021-06-08 13:40:00,123.96,124.15,123.95,124.08,39329.0,110.1996,110.3685,110.1907,110.3063,39329.0
2021-06-08 13:50:00,124.12,124.12,123.75,123.79,28996.0,110.3418,110.3418,110.0129,110.0485,28996.0
2021-06-08 14:00:00,123.78,123.92,123.77,123.91,14473.0,110.0396,110.164,110.0307,110.1552,14473.0
2021-06-08 14:10:00,123.9,123.94,123.77,123.78,33835.0,110.1463,110.1818,110.0307,110.0396,33835.0
2021-06-08 14:20:00,123.77,123.99,123.77,123.96,13711.0,110.0307,110.2263,110.0307,110.1996,13711.0
2021-06-08 14:30:00,123.97,124.14,123.96,124.14,36428.0,110.2085,110.3596,110.1996,110.3596,36428.0
2021-06-08 14:40:00,124.13,124.23,124.05,124.2,35288.0,110.3507,110.4396,110.2796,110.413,35288.0
2021-06-08 14:50:00,124.19,124.33,124.16,124.23,61793.0,110.4041,110.5285,110.3774,110.4396,61793.0
2021-06-08 15:00:00,124.23,124.46,124.23,124.44,38413.0,110.4396,110.6441,110.4396,110.6263,38413.0
2021-06-08 15:10:00,124.41,124.42,124.18,124.27,28796.0,110.5997,110.6085,110.3952,110.4752,28796.0
2021-06-08 15:20:00,124.28,124.33,124.07,124.12,46901.0,110.4841,110.5285,110.2974,110.3418,46901.0
2021-06-08 15:30:00,124.11,124.11,123.87,123.9,52863.0,110.333,110.333,110.1196,110.1463,52863.0
2021-06-08 15:40:00,123.91,123.91,123.69,123.71,70817.0,110.1552,110.1552,109.9596,109.9774,70817.0
2021-06-08 15:50:00,123.72,123.78,123.61,123.66,112891.0,109.9862,110.0396,109.8885,109.9329,112891.0
2021-06-09 09:30:00,124.11,124.31,123.78,123.79,41235.0,110.333,110.5108,110.0396,110.0485,41235.0
2021-06-09 09:40:00,123.83,124.03,123.7,123.74,25854.0,110.084,110.2618,109.9685,110.004,25854.0
2021-06-09 09:50:00,123.73,123.83,123.64,123.66,13358.0,109.9951,110.084,109.9151,109.9329,13358.0
2021-06-09 10:00:00,123.68,123.74,123.51,123.56,15160.0,109.9507,110.004,109.7996,109.844,15160.0
2021-06-09 10:10:00,123.53,123.6,123.37,123.46,12313.0,109.8173,109.8796,109.6751,109.7551,12313.0
2021-06-09 10:20:00,123.43,123.44,123.17,123.37,35380.0,109.7284,109.7373,109.4973,109.6751,35380.0
2021-06-09 10:30:00,123.34,123.75,123.33,123.59,19925.0,109.6484,110.0129,109.6395,109.8707,19925.0
2021-06-09 10:40:00,123.58,123.59,123.35,123.4,10530.0,109.8618,109.8707,109.6573,109.7018,10530.0
2021-06-09 10:50:00,123.42,123.77,123.4,123.77,39337.0,109.7196,110.0307,109.7018,110.0307,39337.0
2021-06-09 11:00:00,123.75,123.89,123.74,123.82,19450.0,110.0129,110.1374,110.004,110.0751,19450.0
2021-06-09 11:10:00,123.84,123.9,123.76,123.77,16256.0,110.0929,110.1463,110.0218,110.0307,16256.0
2021-06-09 11:20:00,123.7,123.75,123.63,123.69,11379.0,109.9685,110.0129,109.9062,109.9596,11379.0
2021-06-09 11:30:00,123.71,123.79,123.61,123.72,17369.0,109.9774,110.0485,109.8885,109.9862,17369.0
2021-06-09 11:40:00,123.72,123.82,123.68,123.82,9579.0,109.9862,110.0751,109.9507,110.0751,9579.0
2021-06-09 11:50:00,123.84,124.15,123.83,124.1,22114.0,110.0929,110.3685,110.084,110.3241,22114.0
2021-06-09 12:00:00,124.08,124.13,124.02,124.04,10035.0,110.3063,110.3507,110.2529,110.2707,10035.0
2021-06-09 12:10:00,123.91,124.0,123.83,123.84,7749.0,110.1552,110.2352,110.084,110.0929,7749.0
2021-06-09 12:20:00,123.86,123.86,123.76,123.78,12656.0,110.1107,110.1107,110.0218,110.0396,12656.0
2021-06-09 12:30:00,123.79,123.79,123.73,123.78,7818.0,110.0485,110.0485,109.9951,110.0396,7818.0
2021-06-09 12:40:00,123.8,123.88,123.75,123.85,9555.0,110.0574,110.1285,110.0129,110.1018,9555.0
2021-06-09 12:50:00,123.85,123.9,123.82,123.82,9850.0,110.1018,110.1463,110.0751,110.0751,9850.0
2021-06-09 13:00:00,123.83,123.87,123.78,123.87,8775.0,110.084,110.1196,110.0396,110.1196,8775.0
2021-06-09 13:10:00,123.88,123.92,123.82,123.87,9823.0,110.1285,110.164,110.0751,110.1196,9823.0
2021-06-09 13:20:00,123.86,123.99,123.85,123.96,15920.0,110.1107,110.2263,110.1018,110.1996,15920.0
2021-06-09 13:30:00,123.98,123.98,123.83,123.86,14927.0,110.2174,110.2174,110.084,110.1107,14927.0
2021-06-09 13:40:00,123.87,124.01,123.83,124.0,9542.0,110.1196,110.2441,110.084,110.2352,9542.0
2021-06-09 13:50:00,123.99,124.05,123.96,124.02,11141.0,110.2263,110.2796,110.1996,110.2529,11141.0
2021-06-09 14:00:00,124.02,124.12,124.02,124.1,10480.0,110.2529,110.3418,110.2529,110.3241,10480.0
2021-06-09 14:10:00,124.1,124.14,124.05,124.06,10154.0,110.3241,110.3596,110.2796,110.2885,10154.0
2021-06-09 14:20:00,124.07,124.08,123.99,124.05,11065.0,110.2974,110.3063,110.2263,110.2796,11065.0
2021-06-09 14:30:00,124.0,124.05,123.97,123.98,10270.0,110.2352,110.2796,110.2085,110.2174,10270.0
2021-06-09 14:40:00,123.96,123.96,123.84,123.87,10748.0,110.1996,110.1996,110.0929,110.1196,10748.0
2021-06-09 14:50:00,123.85,123.95,123.76,123.76,19745.0,110.1018,110.1907,110.0218,110.0218,19745.0
2021-06-09 15:00:00,123.78,123.97,123.77,123.94,14117.0,110.0396,110.2085,110.0307,110.1818,14117.0
2021-06-09 15:10:00,123.92,124.03,123.9,124.01,15416.0,110.164,110.2618,110.1463,110.2441,15416.0
2021-06-09 15:20:00,124.01,124.06,123.85,123.85,13176.0,110.2441,110.2885,110.1018,110.1018,13176.0
2021-06-09 15:30:00,123.84,123.93,123.73,123.76,26238.0,110.0929,110.1729,109.9951,110.0218,26238.0
2021-06-09 15:40:00,123.76,123.79,123.63,123.72,45325.0,110.0218,110.0485,109.9062,109.9862,45325.0
2021-06-09 15:50:00,123.72,123.77,123.54,123.64,105694.0,109.9862,110.0307,109.8262,109.9151,105694.0
2021-06-10 09:30:00,123.55,124.21,123.42,124.21,67231.0,109.8351,110.4219,109.7196,110.4219,67231.0
2021-06-10 09:40:00,124.21,124.21,123.86,124.02,20505.0,110.4219,110.4219,110.1107,110.2529,20505.0
2021-06-10 09:50:00,124.0,124.33,123.96,124.3,11705.0,110.2352,110.5285,110.1996,110.5019,11705.0
2021-06-10 10:00:00,124.24,124.59,124.21,124.57,17829.0,110.4485,110.7597,110.4219,110.7419,17829.0
2021-06-10 10:10:00,124.58,124.72,124.47,124.57,13064.0,110.7508,110.8752,110.653,110.7419,13064.0
2021-06-10 10:20:00,124.61,124.72,124.48,124.54,9120.0,110.7775,110.8752,110.6619,110.7152,9120.0
2021-06-10 10:30:00,124.56,124.72,124.56,124.63,10520.0,110.733,110.8752,110.733,110.7952,10520.0
2021-06-10 10:40:00,124.66,124.66,124.45,124.47,11061.0,110.8219,110.8219,110.6352,110.653,11061.0
2021-06-10 10:50:00,124.49,124.59,124.38,124.51,17055.0,110.6708,110.7597,110.573,110.6886,17055.0
2021-06-10 11:00:00,124.47,124.84,124.47,124.75,29322.0,110.653,110.9819,110.653,110.9019,29322.0
2021-06-10 11:10:00,124.76,124.96,124.74,124.92,14575.0,110.9108,111.0886,110.893,111.053,14575.0
2021-06-10 11:20:00,124.94,125.0,124.78,124.86,27129.0,111.0708,111.1242,110.9286,110.9997,27129.0
2021-06-10 11:30:00,124.89,124.96,124.83,124.95,7344.0,111.0264,111.0886,110.973,111.0797,7344.0
2021-06-10 11:40:00,124.96,125.09,124.84,125.07,28525.0,111.0886,111.2042,110.9819,111.1864,28525.0
2021-06-10 11:50:00,125.12,125.12,124.94,124.99,6362.0,111.2308,111.2308,111.0708,111.1153,6362.0
2021-06-10 12:00:00,124.96,125.01,124.91,124.94,10908.0,111.0886,111.1331,111.0442,111.0708,10908.0
2021-06-10 12:10:00,124.96,125.38,124.95,125.33,53028.0,111.0886,111.462,111.0797,111.4175,53028.0
2021-06-10 12:20:00,125.33,125.36,125.18,125.22,14828.0,111.4175,111.4442,111.2842,111.3197,14828.0
2021-06-10 12:30:00,125.25,125.31,125.21,125.22,12636.0,111.3464,111.3997,111.3108,111.3197,12636.0
2021-06-10 12:40:00,125.24,125.46,125.16,125.46,33404.0,111.3375,111.5331,111.2664,111.5331,33404.0
2021-06-10 12:50:00,125.47,125.47,125.3,125.47,17429.0,111.542,111.542,111.3909,111.542,17429.0
2021-06-10 13:00:00,125.47,125.53,125.44,125.44,23375.0,111.542,111.5953,111.5153,111.5153,23375.0
2021-06-10 13:10:00,125.42,125.57,125.42,125.5,14275.0,111.4975,111.6309,111.4975,111.5687,14275.0
2021-06-10 13:20:00,125.5,125.58,125.45,125.57,22939.0,111.5687,111.6398,111.5242,111.6309,22939.0
2021-06-10 13:30:00,125.56,125.7,125.53,125.68,24225.0,111.622,111.7465,111.5953,111.7287,24225.0
2021-06-10 13:40:00,125.67,125.77,125.64,125.74,22664.0,111.7198,111.8087,111.6931,111.782,22664.0
2021-06-10 13:50:00,125.7,125.74,125.55,125.66,48118.0,111.7465,111.782,111.6131,111.7109,48118.0
2021-06-10 14:00:00,125.67,125.79,125.65,125.79,30032.0,111.7198,111.8265,111.702,111.8265,30032.0
2021-06-10 14:10:00,125.79,125.9,125.71,125.79,43251.0,111.8265,111.9243,111.7553,111.8265,43251.0
2021-06-10 14:20:00,125.76,125.89,125.73,125.86,41135.0,111.7998,111.9154,111.7731,111.8887,41135.0
2021-06-10 14:30:00,125.86,125.95,125.82,125.9,20204.0,111.8887,111.9687,111.8531,111.9243,20204.0
2021-06-10 14:40:00,125.92,125.97,125.84,125.87,22127.0,111.942,111.9865,111.8709,111.8976,22127.0
2021-06-10 14:50:00,125.87,126.03,125.84,125.92,50684.0,111.8976,112.0398,111.8709,111.942,50684.0
2021-06-10 15:00:00,125.92,126.0,125.7,125.75,50676.0,111.942,112.0132,111.7465,111.7909,50676.0
2021-06-10 15:10:00,125.73,125.86,125.7,125.73,56669.0,111.7731,111.8887,111.7465,111.7731,56669.0
2021-06-10 15:20:00,125.75,125.84,125.72,125.83,30330.0,111.7909,111.8709,111.7642,111.862,30330.0
2021-06-10 15:30:00,125.83,125.97,125.79,125.8,71549.0,111.862,111.9865,111.8265,111.8354,71549.0
2021-06-10 15:40:00,125.8,125.91,125.76,125.85,62840.0,111.8354,111.9331,111.7998,111.8798,62840.0
2021-06-10 15:50:00,125.86,126.32,125.86,126.27,255432.0,111.8887,112.2976,111.8887,112.2532,255432.0
2021-06-11 09:30:00,125.92,126.18,124.87,125.38,55903.0,111.942,112.1732,111.0086,111.462,55903.0
2021-06-11 09:40:00,125.31,125.57,125.23,125.26,18412.0,111.3997,111.6309,111.3286,111.3553,18412.0
2021-06-11 09:50:00,125.28,125.41,125.13,125.17,20392.0,111.3731,111.4886,111.2397,111.2753,20392.0
2021-06-11 10:00:00,125.12,125.21,124.83,124.84,18682.0,111.2308,111.3108,110.973,110.9819,18682.0
2021-06-11 10:10:00,124.83,125.04,124.81,124.97,20211.0,110.973,111.1597,110.9553,111.0975,20211.0
2021-06-11 10:20:00,124.96,125.03,124.77,124.82,23850.0,111.0886,111.1508,110.9197,110.9641,23850.0
2021-06-11 10:30:00,124.83,124.83,124.54,124.58,17327.0,110.973,110.973,110.7152,110.7508,17327.0
2021-06-11 10:40:00,124.58,124.59,124.29,124.39,35679.0,110.7508,110.7597,110.493,110.5819,35679.0
2021-06-11 10:50:00,124.43,124.52,124.33,124.35,17865.0,110.6174,110.6974,110.5285,110.5463,17865.0
2021-06-11 11:00:00,124.36,124.37,124.26,124.36,30634.0,110.5552,110.5641,110.4663,110.5552,30634.0
2021-06-11 11:10:00,124.34,124.49,124.22,124.26,32662.0,110.5374,110.6708,110.4307,110.4663,32662.0
2021-06-11 11:20:00,124.24,124.3,124.09,124.3,19739.0,110.4485,110.5019,110.3152,110.5019,19739.0
2021-06-11 11:30:00,124.34,124.42,124.15,124.21,39174.0,110.5374,110.6085,110.3685,110.4219,39174.0
2021-06-11 11:40:00,124.19,124.19,124.05,124.12,19390.0,110.4041,110.4041,110.2796,110.3418,19390.0
2021-06-11 11:50:00,124.11,124.2,124.1,124.2,12931.0,110.333,110.413,110.3241,110.413,12931.0
2021-06-11 12:00:00,124.23,124.24,124.05,124.05,17698.0,110.4396,110.4485,110.2796,110.2796,17698.0
2021-06-11 12:10:00,124.05,124.22,124.04,124.19,32284.0,110.2796,110.4307,110.2707,110.4041,32284.0
2021-06-11 12:20:00,124.17,124.2,124.06,124.08,45412.0,110.3863,110.413,110.2885,110.3063,45412.0
2021-06-11 12:30:00,124.08,124.3,124.07,124.09,32153.0,110.3063,110.5019,110.2974,110.3152,32153.0
2021-06-11 12:40:00,124.08,124.19,123.9,123.96,36552.0,110.3063,110.4041,110.1463,110.1996,36552.0
2021-06-11 12:50:00,123.95,124.23,123.94,124.16,32845.0,110.1907,110.4396,110.1818,110.3774,32845.0
2021-06-11 13:00:00,124.14,124.16,124.06,124.08,9632.0,110.3596,110.3774,110.2885,110.3063,9632.0
2021-06-11 13:10:00,124.08,124.13,124.07,124.1,9880.0,110.3063,110.3507,110.2974,110.3241,9880.0
2021-06-11 13:20:00,124.09,124.15,124.05,124.14,16683.0,110.3152,110.3685,110.2796,110.3596,16683.0
2021-06-11 13:30:00,124.15,124.32,124.13,124.23,43058.0,110.3685,110.5196,110.3507,110.4396,43058.0
2021-06-11 13:40:00,124.23,124.35,124.23,124.3,15427.0,110.4396,110.5463,110.4396,110.5019,15427.0
2021-06-11 13:50:00,124.28,124.38,124.23,124.34,44151.0,110.4841,110.573,110.4396,110.5374,44151.0
2021-06-11 14:00:00,124.36,124.44,124.36,124.43,14331.0,110.5552,110.6263,110.5552,110.6174,14331.0
2021-06-11 14:10:00,124.4,124.4,124.31,124.33,24296.0,110.5908,110.5908,110.5108,110.5285,24296.0
2021-06-11 14:20:00,124.34,124.51,124.3,124.44,26311.0,110.5374,110.6886,110.5019,110.6263,26311.0
2021-06-11 14:30:00,124.45,124.48,124.31,124.37,23422.0,110.6352,110.6619,110.5108,110.5641,23422.0
2021-06-11 14:40:00,124.37,124.42,124.27,124.35,17048.0,110.5641,110.6085,110.4752,110.5463,17048.0
2021-06-11 14:50:00,124.38,124.38,124.24,124.3,19096.0,110.573,110.573,110.4485,110.5019,19096.0
2021-06-11 15:00:00,124.3,124.44,124.27,124.4,22124.0,110.5019,110.6263,110.4752,110.5908,22124.0
2021-06-11 15:10:00,124.4,124.55,124.39,124.51,20101.0,110.5908,110.7241,110.5819,110.6886,20101.0
2021-06-11 15:20:00,124.51,124.6,124.48,124.59,30287.0,110.6886,110.7686,110.6619,110.7597,30287.0
2021-06-11 15:30:00,124.58,124.58,124.49,124.51,39495.0,110.7508,110.7508,110.6708,110.6886,39495.0
2021-06-11 15:40:00,124.51,124.6,124.48,124.5,59420.0,110.6886,110.7686,110.6619,110.6797,59420.0
2021-06-11 15:50:00,124.53,124.74,124.52,124.69,225797.0,110.7063,110.893,110.6974,110.8486,225797.0
2021-06-14 09:30:00,124.97,125.44,124.42,124.85,45638.0,111.0975,111.5153,110.6085,110.9908,45638.0
2021-06-14 09:40:00,124.85,124.85,124.42,124.74,13225.0,110.9908,110.9908,110.6085,110.893,13225.0
2021-06-14 09:50:00,124.77,124.84,124.61,124.7,28109.0,110.9197,110.9819,110.7775,110.8575,28109.0
2021-06-14 10:00:00,124.67,124.77,124.55,124.66,35157.0,110.8308,110.9197,110.7241,110.8219,35157.0
2021-06-14 10:10:00,124.63,124.68,124.53,124.65,22562.0,110.7952,110.8397,110.7063,110.813,22562.0
2021-06-14 10:20:00,124.66,124.75,124.6,124.74,14151.0,110.8219,110.9019,110.7686,110.893,14151.0
2021-06-14 10:30:00,124.73,124.73,124.5,124.65,31817.0,110.8841,110.8841,110.6797,110.813,31817.0
2021-06-14 10:40:00,124.64,124.64,124.46,124.59,15002.0,110.8041,110.8041,110.6441,110.7597,15002.0
2021-06-14 10:50:00,124.59,124.62,124.53,124.59,27877.0,110.7597,110.7863,110.7063,110.7597,27877.0
2021-06-14 11:00:00,124.61,125.19,124.59,125.17,24040.0,110.7775,111.2931,110.7597,111.2753,24040.0
2021-06-14 11:10:00,125.16,125.24,125.1,125.17,15637.0,111.2664,111.3375,111.2131,111.2753,15637.0
2021-06-14 11:20:00,125.17,125.25,125.12,125.18,16066.0,111.2753,111.3464,111.2308,111.2842,16066.0
2021-06-14 11:30:00,125.19,125.49,125.15,125.45,20790.0,111.2931,111.5598,111.2575,111.5242,20790.0
2021-06-14 11:40:00,125.44,125.5,125.38,125.5,13274.0,111.5153,111.5687,111.462,111.5687,13274.0
2021-06-14 11:50:00,125.48,125.55,125.43,125.51,15176.0,111.5509,111.6131,111.5064,111.5775,15176.0
2021-06-14 12:00:00,125.51,125.71,125.46,125.66,38115.0,111.5775,111.7553,111.5331,111.7109,38115.0
2021-06-14 12:10:00,125.64,125.68,125.44,125.45,29395.0,111.6931,111.7287,111.5153,111.5242,29395.0
2021-06-14 12:20:00,125.44,125.46,125.26,125.35,18451.0,111.5153,111.5331,111.3553,111.4353,18451.0
2021-06-14 12:30:00,125.33,125.38,125.2,125.35,15738.0,111.4175,111.462,111.302,111.4353,15738.0
2021-06-14 12:40:00,125.35,125.42,125.34,125.39,26676.0,111.4353,111.4975,111.4264,111.4709,26676.0
2021-06-14 12:50:00,125.34,125.36,125.25,125.31,8657.0,111.4264,111.4442,111.3464,111.3997,8657.0
2021-06-14 13:00:00,125.3,125.39,125.29,125.39,8120.0,111.3909,111.4709,111.382,111.4709,8120.0
2021-06-14 13:10:00,125.39,125.5,125.39,125.43,19378.0,111.4709,111.5687,111.4709,111.5064,19378.0
2021-06-14 13:20:00,125.42,125.45,125.36,125.43,15975.0,111.4975,111.5242,111.4442,111.5064,15975.0
2021-06-14 13:30:00,125.43,125.45,125.37,125.39,10587.0,111.5064,111.5242,111.4531,111.4709,10587.0
2021-06-14 13:40:00,125.4,125.43,125.34,125.38,15590.0,111.4798,111.5064,111.4264,111.462,15590.0
2021-06-14 13:50:00,125.38,125.43,125.31,125.43,13684.0,111.462,111.5064,111.3997,111.5064,13684.0
2021-06-14 14:00:00,125.42,125.48,125.39,125.41,13732.0,111.4975,111.5509,111.4709,111.4886,13732.0
2021-06-14 14:10:00,125.38,125.41,125.23,125.26,14063.0,111.462,111.4886,111.3286,111.3553,14063.0
2021-06-14 14:20:00,125.26,125.26,125.08,125.08,14575.0,111.3553,111.3553,111.1953,111.1953,14575.0
2021-06-14 14:30:00,125.07,125.16,125.05,125.11,16802.0,111.1864,111.2664,111.1686,111.222,16802.0
2021-06-14 14:40:00,125.11,125.18,125.11,125.11,12256.0,111.222,111.2842,111.222,111.222,12256.0
2021-06-14 14:50:00,125.12,125.2,125.07,125.13,16832.0,111.2308,111.302,111.1864,111.2397,16832.0
2021-06-14 15:00:00,125.14,125.15,125.01,125.04,32358.0,111.2486,111.2575,111.1331,111.1597,32358.0
2021-06-14 15:10:00,125.03,125.15,124.94,125.13,31017.0,111.1508,111.2575,111.0708,111.2397,31017.0
2021-06-14 15:20:00,125.13,125.25,125.13,125.25,16700.0,111.2397,111.3464,111.2397,111.3464,16700.0
2021-06-14 15:30:00,125.23,125.56,125.19,125.54,57680.0,111.3286,111.622,111.2931,111.6042,57680.0
2021-06-14 15:40:00,125.56,125.78,125.55,125.75,31595.0,111.622,111.8176,111.6131,111.7909,31595.0
2021-06-14 15:50:00,125.77,126.17,125.75,126.15,168371.0,111.8087,112.1643,111.7909,112.1465,168371.0
2021-06-15 09:30:00,125.33,125.92,124.57,124.61,82436.0,111.9876,112.5147,111.3085,111.3442,82436.0
2021-06-15 09:40:00,124.64,124.96,124.56,124.65,41816.0,111.371,111.6569,111.2995,111.3799,41816.0
2021-06-15 09:50:00,124.65,124.91,124.46,124.51,22686.0,111.3799,111.6123,111.2102,111.2549,22686.0
2021-06-15 10:00:00,124.54,124.54,124.27,124.4,24120.0,111.2817,111.2817,111.0404,111.1566,24120.0
2021-06-15 10:10:00,124.41,124.55,124.37,124.54,19763.0,111.1655,111.2906,111.1298,111.2817,19763.0
2021-06-15 10:20:00,124.52,124.66,124.32,124.54,44659.0,111.2638,111.3889,111.0851,111.2817,44659.0
2021-06-15 10:30:00,124.56,124.69,124.5,124.66,23928.0,111.2995,111.4157,111.2459,111.3889,23928.0
2021-06-15 10:40:00,124.63,124.72,124.5,124.52,45266.0,111.3621,111.4425,111.2459,111.2638,45266.0
2021-06-15 10:50:00,124.49,124.77,124.46,124.61,19410.0,111.237,111.4872,111.2102,111.3442,19410.0
2021-06-15 11:00:00,124.61,124.7,124.42,124.47,48510.0,111.3442,111.4246,111.1744,111.2191,48510.0
2021-06-15 11:10:00,124.46,124.53,124.41,124.52,25586.0,111.2102,111.2727,111.1655,111.2638,25586.0
2021-06-15 11:20:00,124.51,124.59,124.47,124.56,18886.0,111.2549,111.3263,111.2191,111.2995,18886.0
2021-06-15 11:30:00,124.57,124.57,124.3,124.32,23474.0,111.3085,111.3085,111.0672,111.0851,23474.0
2021-06-15 11:40:00,124.34,124.51,124.34,124.44,16526.0,111.1029,111.2549,111.1029,111.1923,16526.0
2021-06-15 11:50:00,124.45,124.46,124.33,124.36,18748.0,111.2012,111.2102,111.094,111.1208,18748.0
2021-06-15 12:00:00,124.36,124.46,124.34,124.37,12207.0,111.1208,111.2102,111.1029,111.1298,12207.0
2021-06-15 12:10:00,124.38,124.4,124.21,124.24,19826.0,111.1387,111.1566,110.9868,111.0136,19826.0
2021-06-15 12:20:00,124.26,124.38,124.22,124.3,16196.0,111.0315,111.1387,110.9957,111.0672,16196.0
2021-06-15 12:30:00,124.27,124.32,124.2,124.2,25888.0,111.0404,111.0851,110.9779,110.9779,25888.0
2021-06-15 12:40:00,124.18,124.2,124.06,124.08,20988.0,110.96,110.9779,110.8528,110.8706,20988.0
2021-06-15 12:50:00,124.08,124.12,124.02,124.05,14851.0,110.8706,110.9064,110.817,110.8438,14851.0
2021-06-15 13:00:00,124.07,124.12,123.96,124.01,38681.0,110.8617,110.9064,110.7634,110.8081,38681.0
2021-06-15 13:10:00,124.01,124.02,123.93,123.96,12536.0,110.8081,110.817,110.7366,110.7634,12536.0
2021-06-15 13:20:00,123.94,123.96,123.84,123.91,18251.0,110.7455,110.7634,110.6562,110.7187,18251.0
2021-06-15 13:30:00,123.92,124.06,123.89,124.0,19292.0,110.7277,110.8528,110.7009,110.7991,19292.0
2021-06-15 13:40:00,123.99,124.0,123.86,123.9,17926.0,110.7902,110.7991,110.674,110.7098,17926.0
2021-06-15 13:50:00,123.9,123.92,123.76,123.82,32135.0,110.7098,110.7277,110.5847,110.6383,32135.0
2021-06-15 14:00:00,123.81,124.03,123.81,124.01,57708.0,110.6294,110.826,110.6294,110.8081,57708.0
2021-06-15 14:10:00,123.99,123.99,123.69,123.8,98453.0,110.7902,110.7902,110.5221,110.6204,98453.0
2021-06-15 14:20:00,123.81,124.0,123.76,123.87,71081.0,110.6294,110.7991,110.5847,110.683,71081.0
2021-06-15 14:30:00,123.87,123.89,123.79,123.84,27554.0,110.683,110.7009,110.6115,110.6562,27554.0
2021-06-15 14:40:00,123.84,123.91,123.79,123.85,32497.0,110.6562,110.7187,110.6115,110.6651,32497.0
2021-06-15 14:50:00,123.85,123.89,123.76,123.79,20220.0,110.6651,110.7009,110.5847,110.6115,20220.0
2021-06-15 15:00:00,123.74,123.79,123.65,123.76,31559.0,110.5668,110.6115,110.4864,110.5847,31559.0
2021-06-15 15:10:00,123.76,123.76,123.64,123.69,31977.0,110.5847,110.5847,110.4775,110.5221,31977.0
2021-06-15 15:20:00,123.69,123.71,123.5,123.52,76701.0,110.5221,110.54,110.3524,110.3702,76701.0
2021-06-15 15:30:00,123.52,123.57,123.39,123.43,85250.0,110.3702,110.4149,110.2541,110.2898,85250.0
2021-06-15 15:40:00,123.45,123.52,123.28,123.44,140934.0,110.3077,110.3702,110.1558,110.2988,140934.0
2021-06-15 15:50:00,123.44,123.44,123.05,123.19,244057.0,110.2988,110.2988,109.9503,110.0754,244057.0
2021-06-16 09:30:00,123.67,124.05,123.33,123.95,59511.0,110.5043,110.8438,110.2005,110.7545,59511.0
2021-06-16 09:40:00,123.95,123.95,123.62,123.85,21105.0,110.7545,110.7545,110.4596,110.6651,21105.0
2021-06-16 09:50:00,123.85,123.9,123.42,123.45,27710.0,110.6651,110.7098,110.2809,110.3077,27710.0
2021-06-16 10:00:00,123.46,123.7,123.45,123.63,49827.0,110.3166,110.5311,110.3077,110.4685,49827.0
2021-06-16 10:10:00,123.62,123.7,123.5,123.68,31220.0,110.4596,110.5311,110.3524,110.5132,31220.0
2021-06-16 10:20:00,123.68,124.01,123.65,124.01,19557.0,110.5132,110.8081,110.4864,110.8081,19557.0
2021-06-16 10:30:00,124.0,124.05,123.78,123.78,24560.0,110.7991,110.8438,110.6026,110.6026,24560.0
2021-06-16 10:40:00,123.78,123.83,123.59,123.61,24954.0,110.6026,110.6472,110.4328,110.4507,24954.0
2021-06-16 10:50:00,123.62,123.94,123.62,123.85,18868.0,110.4596,110.7455,110.4596,110.6651,18868.0
2021-06-16 11:00:00,123.85,124.02,123.75,123.97,37666.0,110.6651,110.817,110.5758,110.7723,37666.0
2021-06-16 11:10:00,123.97,124.2,123.88,124.17,33926.0,110.7723,110.9779,110.6919,110.951,33926.0
2021-06-16 11:20:00,124.16,124.2,124.0,124.15,14136.0,110.9421,110.9779,110.7991,110.9332,14136.0
2021-06-16 11:30:00,124.14,124.22,123.95,124.14,52243.0,110.9242,110.9957,110.7545,110.9242,52243.0
2021-06-16 11:40:00,124.16,124.19,124.04,124.13,44840.0,110.9421,110.9689,110.8349,110.9153,44840.0
2021-06-16 11:50:00,124.15,124.16,124.0,124.01,20553.0,110.9332,110.9421,110.7991,110.8081,20553.0
2021-06-16 12:00:00,124.01,124.14,123.99,124.04,43727.0,110.8081,110.9242,110.7902,110.8349,43727.0
2021-06-16 12:10:00,124.0,124.06,123.94,123.99,13536.0,110.7991,110.8528,110.7455,110.7902,13536.0
2021-06-16 12:20:00,123.99,123.99,123.83,123.93,27023.0,110.7902,110.7902,110.6472,110.7366,27023.0
2021-06-16 12:30:00,123.93,124.05,123.8,123.8,23450.0,110.7366,110.8438,110.6204,110.6204,23450.0
2021-06-16 12:40:00,123.83,123.91,123.75,123.8,25434.0,110.6472,110.7187,110.5758,110.6204,25434.0
2021-06-16 12:50:00,123.81,123.81,123.66,123.7,18962.0,110.6294,110.6294,110.4953,110.5311,18962.0
2021-06-16 13:00:00,123.69,123.72,123.64,123.65,24572.0,110.5221,110.549,110.4775,110.4864,24572.0
2021-06-16 13:10:00,123.66,123.8,123.58,123.58,59748.0,110.4953,110.6204,110.4239,110.4239,59748.0
2021-06-16 13:20:00,123.6,123.71,123.59,123.6,24371.0,110.4417,110.54,110.4328,110.4417,24371.0
2021-06-16 13:30:00,123.6,123.63,123.53,123.57,43525.0,110.4417,110.4685,110.3792,110.4149,43525.0
2021-06-16 13:40:00,123.58,123.59,123.34,123.34,51204.0,110.4239,110.4328,110.2094,110.2094,51204.0
2021-06-16 13:50:00,123.34,123.44,123.27,123.29,39207.0,110.2094,110.2988,110.1469,110.1647,39207.0
2021-06-16 14:00:00,123.24,123.24,122.42,122.63,131364.0,110.1201,110.1201,109.3873,109.575,131364.0
2021-06-16 14:10:00,122.58,122.71,122.21,122.33,59564.0,109.5303,109.6465,109.1997,109.3069,59564.0
2021-06-16 14:20:00,122.31,122.45,122.17,122.17,53407.0,109.2891,109.4142,109.164,109.164,53407.0
2021-06-16 14:30:00,122.17,122.3,122.01,122.06,78366.0,109.164,109.2801,109.021,109.0657,78366.0
2021-06-16 14:40:00,122.03,122.09,121.65,121.96,68702.0,109.0389,109.0925,108.6993,108.9763,68702.0
2021-06-16 14:50:00,121.94,122.18,121.9,122.09,58638.0,108.9584,109.1729,108.9227,109.0925,58638.0
2021-06-16 15:00:00,122.09,122.12,121.92,122.01,69031.0,109.0925,109.1193,108.9406,109.021,69031.0
2021-06-16 15:10:00,122.0,122.2,121.99,122.13,86876.0,109.0121,109.1908,109.0031,109.1282,86876.0
2021-06-16 15:20:00,122.15,122.41,122.12,122.15,67668.0,109.1461,109.3784,109.1193,109.1461,67668.0
2021-06-16 15:30:00,122.15,122.19,121.89,122.13,95032.0,109.1461,109.1818,108.9138,109.1282,95032.0
2021-06-16 15:40:00,122.11,122.22,121.69,121.7,138036.0,109.1104,109.2086,108.7351,108.744,138036.0
2021-06-16 15:50:00,121.66,121.75,121.35,121.4,528289.0,108.7083,108.7887,108.4313,108.4759,528289.0
2021-06-17 09:30:00,121.15,121.92,121.1,121.83,42623.0,108.2526,108.9406,108.2079,108.8602,42623.0
2021-06-17 09:40:00,121.78,121.79,121.32,121.32,16801.0,108.8155,108.8244,108.4045,108.4045,16801.0
2021-06-17 09:50:00,121.29,121.77,121.29,121.73,22713.0,108.3776,108.8065,108.3776,108.7708,22713.0
2021-06-17 10:00:00,121.71,121.74,121.5,121.63,32500.0,108.7529,108.7797,108.5653,108.6815,32500.0
2021-06-17 10:10:00,121.61,121.76,121.58,121.73,27472.0,108.6636,108.7976,108.6368,108.7708,27472.0
2021-06-17 10:20:00,121.71,121.79,121.67,121.73,36935.0,108.7529,108.8244,108.7172,108.7708,36935.0
2021-06-17 10:30:00,121.74,122.0,121.73,121.79,76059.0,108.7797,109.0121,108.7708,108.8244,76059.0
2021-06-17 10:40:00,121.79,121.86,121.62,121.74,44175.0,108.8244,108.887,108.6725,108.7797,44175.0
2021-06-17 10:50:00,121.73,121.91,121.66,121.9,35660.0,108.7708,108.9316,108.7083,108.9227,35660.0
2021-06-17 11:00:00,121.89,122.01,121.79,121.89,30938.0,108.9138,109.021,108.8244,108.9138,30938.0
2021-06-17 11:10:00,121.85,122.16,121.79,122.07,24890.0,108.878,109.155,108.8244,109.0746,24890.0
2021-06-17 11:20:00,122.08,122.08,121.85,122.03,22824.0,109.0835,109.0835,108.878,109.0389,22824.0
2021-06-17 11:30:00,122.02,122.43,121.99,122.41,54147.0,109.0299,109.3963,109.0031,109.3784,54147.0
2021-06-17 11:40:00,122.4,122.59,122.33,122.54,29256.0,109.3695,109.5393,109.3069,109.4946,29256.0
2021-06-17 11:50:00,122.52,122.76,122.52,122.66,42596.0,109.4767,109.6912,109.4767,109.6018,42596.0
2021-06-17 12:00:00,122.65,122.7,122.55,122.7,53635.0,109.5929,109.6375,109.5035,109.6375,53635.0
2021-06-17 12:10:00,122.7,122.83,122.63,122.64,42828.0,109.6375,109.7537,109.575,109.5839,42828.0
2021-06-17 12:20:00,122.63,122.67,122.39,122.59,40737.0,109.575,109.6107,109.3605,109.5393,40737.0
2021-06-17 12:30:00,122.58,122.67,122.53,122.62,30684.0,109.5303,109.6107,109.4856,109.5661,30684.0
2021-06-17 12:40:00,122.62,122.84,122.62,122.63,67271.0,109.5661,109.7626,109.5661,109.575,67271.0
2021-06-17 12:50:00,122.63,122.65,122.37,122.5,84598.0,109.575,109.5929,109.3427,109.4588,84598.0
2021-06-17 13:00:00,122.52,122.61,122.44,122.5,115879.0,109.4767,109.5571,109.4052,109.4588,115879.0
2021-06-17 13:10:00,122.5,122.55,121.99,121.99,245575.0,109.4588,109.5035,109.0031,109.0031,245575.0
2021-06-17 13:20:00,122.0,122.53,122.0,122.21,63384.0,109.0121,109.4856,109.0121,109.1997,63384.0
2021-06-17 13:30:00,122.21,122.34,122.16,122.29,45830.0,109.1997,109.3159,109.155,109.2712,45830.0
2021-06-17 13:40:00,122.29,122.31,122.03,122.05,29018.0,109.2712,109.2891,109.0389,109.0567,29018.0
2021-06-17 13:50:00,122.07,122.07,121.87,121.94,15353.0,109.0746,109.0746,108.8959,108.9584,15353.0
2021-06-17 14:00:00,121.92,122.05,121.87,122.0,29895.0,108.9406,109.0567,108.8959,109.0121,29895.0
2021-06-17 14:10:00,122.0,122.12,121.99,122.06,33976.0,109.0121,109.1193,109.0031,109.0657,33976.0
2021-06-17 14:20:00,122.06,122.07,121.91,121.99,37903.0,109.0657,109.0746,108.9316,109.0031,37903.0
2021-06-17 14:30:00,121.99,122.08,121.95,122.05,21882.0,109.0031,109.0835,108.9674,109.0567,21882.0
2021-06-17 14:40:00,122.05,122.13,121.95,121.96,35613.0,109.0567,109.1282,108.9674,108.9763,35613.0
2021-06-17 14:50:00,121.96,122.01,121.9,121.95,45308.0,108.9763,109.021,108.9227,108.9674,45308.0
2021-06-17 15:00:00,121.97,122.01,121.86,121.91,51578.0,108.9853,109.021,108.887,108.9316,51578.0
2021-06-17 15:10:00,121.91,122.32,121.9,122.15,79231.0,108.9316,109.298,108.9227,109.1461,79231.0
2021-06-17 15:20:00,122.14,122.18,122.01,122.11,48777.0,109.1372,109.1729,109.021,109.1104,48777.0
2021-06-17 15:30:00,122.12,122.32,122.07,122.26,95971.0,109.1193,109.298,109.0746,109.2444,95971.0
2021-06-17 15:40:00,122.27,122.47,122.23,122.4,132927.0,109.2533,109.432,109.2176,109.3695,132927.0
2021-06-17 15:50:00,122.4,122.64,122.37,122.57,312202.0,109.3695,109.5839,109.3427,109.5214,312202.0
2021-06-18 09:30:00,122.18,122.98,121.92,122.71,822940.0,109.1729,109.8877,108.9406,109.6465,822940.0
2021-06-18 09:40:00,122.65,122.99,122.47,122.75,77090.0,109.5929,109.8967,109.432,109.6822,77090.0
2021-06-18 09:50:00,122.74,122.78,122.15,122.4,25580.0,109.6733,109.709,109.1461,109.3695,25580.0
2021-06-18 10:00:00,122.41,122.87,122.32,122.66,47152.0,109.3784,109.7894,109.298,109.6018,47152.0
2021-06-18 10:10:00,122.67,122.98,122.6,122.87,39617.0,109.6107,109.8877,109.5482,109.7894,39617.0
2021-06-18 10:20:00,122.88,122.95,122.61,122.78,49663.0,109.7984,109.8609,109.5571,109.709,49663.0
2021-06-18 10:30:00,122.8,122.81,122.57,122.65,26005.0,109.7269,109.7358,109.5214,109.5929,26005.0
2021-06-18 10:40:00,122.62,122.67,122.26,122.3,19626.0,109.5661,109.6107,109.2444,109.2801,19626.0
2021-06-18 10:50:00,122.29,122.29,121.96,122.17,16162.0,109.2712,109.2712,108.9763,109.164,16162.0
2021-06-18 11:00:00,122.1,122.26,121.9,121.9,55563.0,109.1014,109.2444,108.9227,108.9227,55563.0
2021-06-18 11:10:00,121.9,122.0,121.69,121.91,22606.0,108.9227,109.0121,108.7351,108.9316,22606.0
2021-06-18 11:20:00,121.91,121.96,121.7,121.8,20239.0,108.9316,108.9763,108.744,108.8334,20239.0
2021-06-18 11:30:00,121.79,121.91,121.74,121.83,9908.0,108.8244,108.9316,108.7797,108.8602,9908.0
2021-06-18 11:40:00,121.82,121.93,121.75,121.88,12783.0,108.8512,108.9495,108.7887,108.9048,12783.0
2021-06-18 11:50:00,121.88,121.91,121.81,121.9,28169.0,108.9048,108.9316,108.8423,108.9227,28169.0
2021-06-18 12:00:00,121.89,122.23,121.85,122.19,48178.0,108.9138,109.2176,108.878,109.1818,48178.0
2021-06-18 12:10:00,122.19,122.2,122.0,122.06,15960.0,109.1818,109.1908,109.0121,109.0657,15960.0
2021-06-18 12:20:00,122.06,122.13,122.03,122.06,13137.0,109.0657,109.1282,109.0389,109.0657,13137.0
2021-06-18 12:30:00,122.05,122.07,121.93,121.93,27087.0,109.0567,109.0746,108.9495,108.9495,27087.0
2021-06-18 12:40:00,121.94,121.98,121.72,121.76,12825.0,108.9584,108.9942,108.7619,108.7976,12825.0
2021-06-18 12:50:00,121.76,121.84,121.74,121.83,13128.0,108.7976,108.8691,108.7797,108.8602,13128.0
2021-06-18 13:00:00,121.81,121.82,121.67,121.74,17702.0,108.8423,108.8512,108.7172,108.7797,17702.0
2021-06-18 13:10:00,121.72,121.73,121.55,121.55,18280.0,108.7619,108.7708,108.61,108.61,18280.0
2021-06-18 13:20:00,121.54,121.56,121.38,121.45,16666.0,108.601,108.6189,108.4581,108.5206,16666.0
2021-06-18 13:30:00,121.46,121.49,121.34,121.34,20987.0,108.5295,108.5564,108.4223,108.4223,20987.0
2021-06-18 13:40:00,121.33,121.33,121.09,121.09,20915.0,108.4134,108.4134,108.1989,108.1989,20915.0
2021-06-18 13:50:00,121.09,121.25,121.05,121.21,15299.0,108.1989,108.3419,108.1632,108.3062,15299.0
2021-06-18 14:00:00,121.23,121.29,121.09,121.11,35159.0,108.324,108.3776,108.1989,108.2168,35159.0
2021-06-18 14:10:00,121.1,121.21,121.1,121.13,17057.0,108.2079,108.3062,108.2079,108.2347,17057.0
2021-06-18 14:20:00,121.15,121.21,121.0,121.0,21325.0,108.2526,108.3062,108.1185,108.1185,21325.0
2021-06-18 14:30:00,121.01,121.01,120.83,120.94,32060.0,108.1275,108.1275,107.9666,108.0649,32060.0
2021-06-18 14:40:00,120.94,120.99,120.8,120.8,36298.0,108.0649,108.1096,107.9398,107.9398,36298.0
2021-06-18 14:50:00,120.81,120.88,120.56,120.63,47581.0,107.9487,108.0113,107.7254,107.7879,47581.0
2021-06-18 15:00:00,120.66,120.86,120.59,120.64,37233.0,107.8147,107.9934,107.7522,107.7968,37233.0
2021-06-18 15:10:00,120.6,120.84,120.58,120.76,52839.0,107.7611,107.9756,107.7432,107.9041,52839.0
2021-06-18 15:20:00,120.75,120.91,120.72,120.73,39980.0,107.8951,108.0381,107.8683,107.8773,39980.0
2021-06-18 15:30:00,120.74,120.74,120.32,120.48,75451.0,107.8862,107.8862,107.5109,107.6539,75451.0
2021-06-18 15:40:00,120.46,120.64,120.26,120.33,131431.0,107.636,107.7968,107.4573,107.5198,131431.0
2021-06-18 15:50:00,120.3,120.33,119.44,119.58,535745.0,107.493,107.5198,106.7246,106.8497,535745.0
2021-06-21 09:30:00,119.96,120.16,119.5,119.97,51510.0,107.1892,107.3679,106.7782,107.1982,51510.0
2021-06-21 09:40:00,119.95,120.37,119.83,119.9,55914.0,107.1803,107.5556,107.0731,107.1356,55914.0
2021-06-21 09:50:00,119.88,120.25,119.85,119.98,105845.0,107.1178,107.4484,107.0909,107.2071,105845.0
2021-06-21 10:00:00,120.05,120.6,119.96,120.46,133286.0,107.2697,107.7611,107.1892,107.636,133286.0
2021-06-21 10:10:00,120.36,120.81,120.28,120.73,35995.0,107.5467,107.9487,107.4752,107.8773,35995.0
2021-06-21 10:20:00,120.72,120.91,120.7,120.83,39833.0,107.8683,108.0381,107.8505,107.9666,39833.0
2021-06-21 10:30:00,120.82,120.99,120.79,120.99,55379.0,107.9577,108.1096,107.9309,108.1096,55379.0
2021-06-21 10:40:00,120.99,121.23,120.97,121.1,45300.0,108.1096,108.324,108.0917,108.2079,45300.0
2021-06-21 10:50:00,121.14,121.57,121.12,121.49,23815.0,108.2436,108.6278,108.2257,108.5564,23815.0
2021-06-21 11:00:00,121.54,121.79,121.53,121.7,26619.0,108.601,108.8244,108.5921,108.744,26619.0
2021-06-21 11:10:00,121.71,121.95,121.71,121.95,17856.0,108.7529,108.9674,108.7529,108.9674,17856.0
2021-06-21 11:20:00,121.95,122.08,121.85,121.91,16978.0,108.9674,109.0835,108.878,108.9316,16978.0
2021-06-21 11:30:00,121.92,121.98,121.87,121.92,9890.0,108.9406,108.9942,108.8959,108.9406,9890.0
2021-06-21 11:40:00,121.92,122.23,121.88,122.23,15114.0,108.9406,109.2176,108.9048,109.2176,15114.0
2021-06-21 11:50:00,122.21,122.29,122.14,122.22,13632.0,109.1997,109.2712,109.1372,109.2086,13632.0
2021-06-21 12:00:00,122.25,122.25,122.06,122.06,20669.0,109.2354,109.2354,109.0657,109.0657,20669.0
2021-06-21 12:10:00,122.04,122.04,121.92,121.99,18015.0,109.0478,109.0478,108.9406,109.0031,18015.0
2021-06-21 12:20:00,121.98,122.05,121.86,122.03,17374.0,108.9942,109.0567,108.887,109.0389,17374.0
2021-06-21 12:30:00,122.02,122.13,122.0,122.13,25196.0,109.0299,109.1282,109.0121,109.1282,25196.0
2021-06-21 12:40:00,122.17,122.29,122.16,122.17,50488.0,109.164,109.2712,109.155,109.164,50488.0
2021-06-21 12:50:00,122.17,122.22,121.98,122.04,17656.0,109.164,109.2086,108.9942,109.0478,17656.0
2021-06-21 13:00:00,122.01,122.22,121.99,122.2,18775.0,109.021,109.2086,109.0031,109.1908,18775.0
2021-06-21 13:10:00,122.19,122.36,122.18,122.24,32697.0,109.1818,109.3337,109.1729,109.2265,32697.0
2021-06-21 13:20:00,122.23,122.23,122.0,122.13,16870.0,109.2176,109.2176,109.0121,109.1282,16870.0
2021-06-21 13:30:00,122.18,122.26,122.04,122.13,22493.0,109.1729,109.2444,109.0478,109.1282,22493.0
2021-06-21 13:40:00,122.13,122.37,122.12,122.32,20225.0,109.1282,109.3427,109.1193,109.298,20225.0
2021-06-21 13:50:00,122.3,122.35,122.23,122.24,11922.0,109.2801,109.3248,109.2176,109.2265,11922.0
2021-06-21 14:00:00,122.25,122.43,122.23,122.43,19925.0,109.2354,109.3963,109.2176,109.3963,19925.0
2021-06-21 14:10:00,122.44,122.46,122.31,122.38,17493.0,109.4052,109.4231,109.2891,109.3516,17493.0
2021-06-21 14:20:00,122.37,122.48,122.29,122.39,23031.0,109.3427,109.441,109.2712,109.3605,23031.0
2021-06-21 14:30:00,122.39,122.5,122.33,122.48,24268.0,109.3605,109.4588,109.3069,109.441,24268.0
2021-06-21 14:40:00,122.51,122.57,122.43,122.54,33206.0,109.4678,109.5214,109.3963,109.4946,33206.0
2021-06-21 14:50:00,122.53,122.67,122.52,122.54,20659.0,109.4856,109.6107,109.4767,109.4946,20659.0
2021-06-21 15:00:00,122.54,122.88,122.51,122.88,18836.0,109.4946,109.7984,109.4678,109.7984,18836.0
2021-06-21 15:10:00,122.86,122.86,122.75,122.77,32319.0,109.7805,109.7805,109.6822,109.7001,32319.0
2021-06-21 15:20:00,122.77,122.77,122.58,122.71,21211.0,109.7001,109.7001,109.5303,109.6465,21211.0
2021-06-21 15:30:00,122.72,122.87,122.58,122.8,34250.0,109.6554,109.7894,109.5303,109.7269,34250.0
2021-06-21 15:40:00,122.81,122.85,122.59,122.81,81733.0,109.7358,109.7716,109.5393,109.7358,81733.0
2021-06-21 15:50:00,122.82,122.85,122.55,122.58,145162.0,109.7448,109.7716,109.5035,109.5303,145162.0
2021-06-22 09:30:00,122.4,122.64,122.12,122.44,52256.0,109.3695,109.5839,109.1193,109.4052,52256.0
2021-06-22 09:40:00,122.45,122.57,122.24,122.31,17850.0,109.4142,109.5214,109.2265,109.2891,17850.0
2021-06-22 09:50:00,122.35,122.4,122.05,122.11,18352.0,109.3248,109.3695,109.0567,109.1104,18352.0
2021-06-22 10:00:00,122.11,122.38,121.91,122.3,22460.0,109.1104,109.3516,108.9316,109.2801,22460.0
2021-06-22 10:10:00,122.3,122.38,122.16,122.3,17927.0,109.2801,109.3516,109.155,109.2801,17927.0
2021-06-22 10:20:00,122.25,122.37,122.24,122.36,19825.0,109.2354,109.3427,109.2265,109.3337,19825.0
2021-06-22 10:30:00,122.32,122.42,122.24,122.35,19698.0,109.298,109.3873,109.2265,109.3248,19698.0
2021-06-22 10:40:00,122.33,122.38,122.18,122.26,16950.0,109.3069,109.3516,109.1729,109.2444,16950.0
2021-06-22 10:50:00,122.24,122.35,122.1,122.13,14934.0,109.2265,109.3248,109.1014,109.1282,14934.0
2021-06-22 11:00:00,122.12,122.17,121.89,122.08,23859.0,109.1193,109.164,108.9138,109.0835,23859.0
2021-06-22 11:10:00,122.06,122.31,122.06,122.23,16355.0,109.0657,109.2891,109.0657,109.2176,16355.0
2021-06-22 11:20:00,122.19,122.24,122.05,122.07,19438.0,109.1818,109.2265,109.0567,109.0746,19438.0
2021-06-22 11:30:00,122.07,122.12,122.01,122.07,13216.0,109.0746,109.1193,109.021,109.0746,13216.0
2021-06-22 11:40:00,122.07,122.17,122.03,122.1,14040.0,109.0746,109.164,109.0389,109.1014,14040.0
2021-06-22 11:50:00,122.11,122.15,121.93,121.98,15654.0,109.1104,109.1461,108.9495,108.9942,15654.0
2021-06-22 12:00:00,121.99,122.02,121.85,121.94,9560.0,109.0031,109.0299,108.878,108.9584,9560.0
2021-06-22 12:10:00,121.91,121.98,121.83,121.87,22550.0,108.9316,108.9942,108.8602,108.8959,22550.0
2021-06-22 12:20:00,121.88,121.92,121.82,121.83,16696.0,108.9048,108.9406,108.8512,108.8602,16696.0
2021-06-22 12:30:00,121.84,121.84,121.7,121.79,11869.0,108.8691,108.8691,108.744,108.8244,11869.0
2021-06-22 12:40:00,121.8,121.84,121.7,121.75,11735.0,108.8334,108.8691,108.744,108.7887,11735.0
2021-06-22 12:50:00,121.75,121.91,121.75,121.9,10804.0,108.7887,108.9316,108.7887,108.9227,10804.0
2021-06-22 13:00:00,121.9,121.98,121.82,121.98,47893.0,108.9227,108.9942,108.8512,108.9942,47893.0
2021-06-22 13:10:00,121.97,122.24,121.97,122.09,15160.0,108.9853,109.2265,108.9853,109.0925,15160.0
2021-06-22 13:20:00,122.09,122.16,122.05,122.13,8210.0,109.0925,109.155,109.0567,109.1282,8210.0
2021-06-22 13:30:00,122.11,122.15,122.03,122.03,12386.0,109.1104,109.1461,109.0389,109.0389,12386.0
2021-06-22 13:40:00,122.05,122.2,122.05,122.2,9160.0,109.0567,109.1908,109.0567,109.1908,9160.0
2021-06-22 13:50:00,122.2,122.24,122.04,122.13,28837.0,109.1908,109.2265,109.0478,109.1282,28837.0
2021-06-22 14:00:00,122.13,122.13,121.86,122.01,35716.0,109.1282,109.1282,108.887,109.021,35716.0
2021-06-22 14:10:00,121.99,122.16,121.99,122.13,12878.0,109.0031,109.155,109.0031,109.1282,12878.0
2021-06-22 14:20:00,122.12,122.34,122.11,122.26,14377.0,109.1193,109.3159,109.1104,109.2444,14377.0
2021-06-22 14:30:00,122.25,122.56,122.24,122.53,9303.0,109.2354,109.5124,109.2265,109.4856,9303.0
2021-06-22 14:40:00,122.54,122.57,122.39,122.4,10374.0,109.4946,109.5214,109.3605,109.3695,10374.0
2021-06-22 14:50:00,122.41,122.57,122.37,122.52,13773.0,109.3784,109.5214,109.3427,109.4767,13773.0
2021-06-22 15:00:00,122.54,122.63,122.48,122.57,21521.0,109.4946,109.575,109.441,109.5214,21521.0
2021-06-22 15:10:00,122.54,122.63,122.47,122.55,20797.0,109.4946,109.575,109.432,109.5035,20797.0
2021-06-22 15:20:00,122.58,122.72,122.56,122.69,15640.0,109.5303,109.6554,109.5124,109.6286,15640.0
2021-06-22 15:30:00,122.69,122.7,122.49,122.53,26432.0,109.6286,109.6375,109.4499,109.4856,26432.0
2021-06-22 15:40:00,122.53,122.59,122.32,122.32,47452.0,109.4856,109.5393,109.298,109.298,47452.0
2021-06-22 15:50:00,122.33,122.33,121.96,121.98,181336.0,109.3069,109.3069,108.9763,108.9942,181336.0
2021-06-23 09:30:00,121.93,121.99,121.28,121.9,37152.0,108.9495,109.0031,108.3687,108.9227,37152.0
2021-06-23 09:40:00,121.89,121.96,121.62,121.66,13738.0,108.9138,108.9763,108.6725,108.7083,13738.0
2021-06-23 09:50:00,121.66,122.08,121.64,122.07,12626.0,108.7083,109.0835,108.6904,109.0746,12626.0
2021-06-23 10:00:00,122.04,122.23,121.97,122.02,21576.0,109.0478,109.2176,108.9853,109.0299,21576.0
2021-06-23 10:10:00,122.02,122.02,121.8,121.8,19088.0,109.0299,109.0299,108.8334,108.8334,19088.0
2021-06-23 10:20:00,121.8,121.84,121.44,121.5,21136.0,108.8334,108.8691,108.5117,108.5653,21136.0
2021-06-23 10:30:00,121.51,121.6,121.39,121.58,25753.0,108.5742,108.6546,108.467,108.6368,25753.0
2021-06-23 10:40:00,121.57,121.84,121.57,121.84,21788.0,108.6278,108.8691,108.6278,108.8691,21788.0
2021-06-23 10:50:00,121.82,122.02,121.74,121.96,12887.0,108.8512,109.0299,108.7797,108.9763,12887.0
2021-06-23 11:00:00,122.04,122.05,121.74,121.75,10058.0,109.0478,109.0567,108.7797,108.7887,10058.0
2021-06-23 11:10:00,121.75,121.91,121.7,121.85,9943.0,108.7887,108.9316,108.744,108.878,9943.0
2021-06-23 11:20:00,121.86,122.01,121.79,121.94,10815.0,108.887,109.021,108.8244,108.9584,10815.0
2021-06-23 11:30:00,121.93,121.95,121.73,121.84,14325.0,108.9495,108.9674,108.7708,108.8691,14325.0
2021-06-23 11:40:00,121.84,121.84,121.7,121.7,10094.0,108.8691,108.8691,108.744,108.744,10094.0
2021-06-23 11:50:00,121.72,121.75,121.59,121.62,7220.0,108.7619,108.7887,108.6457,108.6725,7220.0
2021-06-23 12:00:00,121.62,121.63,121.52,121.58,8076.0,108.6725,108.6815,108.5832,108.6368,8076.0
2021-06-23 12:10:00,121.59,121.63,121.55,121.58,12772.0,108.6457,108.6815,108.61,108.6368,12772.0
2021-06-23 12:20:00,121.58,121.64,121.53,121.56,13731.0,108.6368,108.6904,108.5921,108.6189,13731.0
2021-06-23 12:30:00,121.56,121.62,121.48,121.56,27200.0,108.6189,108.6725,108.5474,108.6189,27200.0
2021-06-23 12:40:00,121.53,121.71,121.53,121.68,16406.0,108.5921,108.7529,108.5921,108.7261,16406.0
2021-06-23 12:50:00,121.69,121.69,121.59,121.62,13113.0,108.7351,108.7351,108.6457,108.6725,13113.0
2021-06-23 13:00:00,121.62,121.62,121.32,121.44,21119.0,108.6725,108.6725,108.4045,108.5117,21119.0
2021-06-23 13:10:00,121.45,121.57,121.44,121.56,9604.0,108.5206,108.6278,108.5117,108.6189,9604.0
2021-06-23 13:20:00,121.55,121.65,121.5,121.62,13554.0,108.61,108.6993,108.5653,108.6725,13554.0
2021-06-23 13:30:00,121.61,121.63,121.47,121.49,15193.0,108.6636,108.6815,108.5385,108.5564,15193.0
2021-06-23 13:40:00,121.5,121.52,121.39,121.4,101241.0,108.5653,108.5832,108.467,108.4759,101241.0
2021-06-23 13:50:00,121.41,121.41,121.25,121.27,35046.0,108.4849,108.4849,108.3419,108.3598,35046.0
2021-06-23 14:00:00,121.27,121.32,121.21,121.24,29341.0,108.3598,108.4045,108.3062,108.333,29341.0
2021-06-23 14:10:00,121.25,121.55,121.25,121.37,43943.0,108.3419,108.61,108.3419,108.4491,43943.0
2021-06-23 14:20:00,121.36,121.38,121.29,121.35,21748.0,108.4402,108.4581,108.3776,108.4313,21748.0
2021-06-23 14:30:00,121.33,121.36,121.29,121.32,24528.0,108.4134,108.4402,108.3776,108.4045,24528.0
2021-06-23 14:40:00,121.31,121.36,121.25,121.36,14854.0,108.3955,108.4402,108.3419,108.4402,14854.0
2021-06-23 14:50:00,121.34,121.37,121.28,121.35,18424.0,108.4223,108.4491,108.3687,108.4313,18424.0
2021-06-23 15:00:00,121.36,121.43,121.27,121.27,17952.0,108.4402,108.5027,108.3598,108.3598,17952.0
2021-06-23 15:10:00,121.29,121.32,121.19,121.2,21729.0,108.3776,108.4045,108.2883,108.2972,21729.0
2021-06-23 15:20:00,121.21,121.43,121.2,121.36,50640.0,108.3062,108.5027,108.2972,108.4402,50640.0
2021-06-23 15:30:00,121.36,121.45,121.31,121.45,57809.0,108.4402,108.5206,108.3955,108.5206,57809.0
2021-06-23 15:40:00,121.43,121.56,121.22,121.25,68122.0,108.5027,108.6189,108.3151,108.3419,68122.0
2021-06-23 15:50:00,121.25,121.37,121.03,121.1,154782.0,108.3419,108.4491,108.1453,108.2079,154782.0
2021-06-24 09:30:00,121.49,121.71,121.07,121.43,54524.0,108.5564,108.7529,108.1811,108.5027,54524.0
2021-06-24 09:40:00,121.42,121.79,121.32,121.64,14410.0,108.4938,108.8244,108.4045,108.6904,14410.0
2021-06-24 09:50:00,121.63,121.83,121.63,121.74,20470.0,108.6815,108.8602,108.6815,108.7797,20470.0
2021-06-24 10:00:00,121.73,121.73,121.36,121.39,26689.0,108.7708,108.7708,108.4402,108.467,26689.0
2021-06-24 10:10:00,121.35,121.35,121.17,121.19,15204.0,108.4313,108.4313,108.2704,108.2883,15204.0
2021-06-24 10:20:00,121.15,121.29,121.15,121.29,181194.0,108.2526,108.3776,108.2526,108.3776,181194.0
2021-06-24 10:30:00,121.29,121.32,121.2,121.27,22095.0,108.3776,108.4045,108.2972,108.3598,22095.0
2021-06-24 10:40:00,121.29,121.35,121.14,121.14,23768.0,108.3776,108.4313,108.2436,108.2436,23768.0
2021-06-24 10:50:00,121.13,121.2,121.01,121.08,14759.0,108.2347,108.2972,108.1275,108.19,14759.0
2021-06-24 11:00:00,121.07,121.14,121.01,121.04,21307.0,108.1811,108.2436,108.1275,108.1543,21307.0
2021-06-24 11:10:00,121.03,121.1,120.83,120.83,18662.0,108.1453,108.2079,107.9666,107.9666,18662.0
2021-06-24 11:20:00,120.82,120.85,120.59,120.81,14826.0,107.9577,107.9845,107.7522,107.9487,14826.0
2021-06-24 11:30:00,120.8,120.86,120.69,120.69,7534.0,107.9398,107.9934,107.8415,107.8415,7534.0
2021-06-24 11:40:00,120.7,120.73,120.64,120.72,8846.0,107.8505,107.8773,107.7968,107.8683,8846.0
2021-06-24 11:50:00,120.71,120.72,120.47,120.54,36137.0,107.8594,107.8683,107.6449,107.7075,36137.0
2021-06-24 12:00:00,120.57,120.59,120.49,120.55,32853.0,107.7343,107.7522,107.6628,107.7164,32853.0
2021-06-24 12:10:00,120.55,120.56,120.47,120.51,62786.0,107.7164,107.7254,107.6449,107.6807,62786.0
2021-06-24 12:20:00,120.52,120.67,120.48,120.6,38139.0,107.6896,107.8237,107.6539,107.7611,38139.0
2021-06-24 12:30:00,120.6,120.81,120.57,120.79,11848.0,107.7611,107.9487,107.7343,107.9309,11848.0
2021-06-24 12:40:00,120.82,120.93,120.8,120.87,20367.0,107.9577,108.056,107.9398,108.0024,20367.0
2021-06-24 12:50:00,120.87,120.87,120.77,120.8,10678.0,108.0024,108.0024,107.913,107.9398,10678.0
2021-06-24 13:00:00,120.81,120.92,120.8,120.92,8781.0,107.9487,108.047,107.9398,108.047,8781.0
2021-06-24 13:10:00,120.91,120.98,120.85,120.95,33264.0,108.0381,108.1006,107.9845,108.0738,33264.0
2021-06-24 13:20:00,120.94,120.94,120.84,120.89,10584.0,108.0649,108.0649,107.9756,108.0202,10584.0
2021-06-24 13:30:00,120.9,120.94,120.82,120.85,11519.0,108.0292,108.0649,107.9577,107.9845,11519.0
2021-06-24 13:40:00,120.86,120.88,120.82,120.82,15113.0,107.9934,108.0113,107.9577,107.9577,15113.0
2021-06-24 13:50:00,120.82,120.95,120.82,120.94,41562.0,107.9577,108.0738,107.9577,108.0649,41562.0
2021-06-24 14:00:00,120.93,121.08,120.88,121.0,39436.0,108.056,108.19,108.0113,108.1185,39436.0
2021-06-24 14:10:00,121.0,121.07,120.96,121.02,37470.0,108.1185,108.1811,108.0828,108.1364,37470.0
2021-06-24 14:20:00,121.01,121.1,120.99,121.1,16784.0,108.1275,108.2079,108.1096,108.2079,16784.0
2021-06-24 14:30:00,121.11,121.25,121.09,121.24,10833.0,108.2168,108.3419,108.1989,108.333,10833.0
2021-06-24 14:40:00,121.24,121.24,121.11,121.14,19304.0,108.333,108.333,108.2168,108.2436,19304.0
2021-06-24 14:50:00,121.13,121.13,120.96,121.04,42179.0,108.2347,108.2347,108.0828,108.1543,42179.0
2021-06-24 15:00:00,121.04,121.07,121.0,121.02,17963.0,108.1543,108.1811,108.1185,108.1364,17963.0
2021-06-24 15:10:00,121.02,121.04,120.95,120.98,21324.0,108.1364,108.1543,108.0738,108.1006,21324.0
2021-06-24 15:20:00,120.98,121.1,120.96,121.1,31670.0,108.1006,108.2079,108.0828,108.2079,31670.0
2021-06-24 15:30:00,121.09,121.17,121.04,121.12,32761.0,108.1989,108.2704,108.1543,108.2257,32761.0
2021-06-24 15:40:00,121.12,121.3,121.12,121.2,46402.0,108.2257,108.3866,108.2257,108.2972,46402.0
2021-06-24 15:50:00,121.22,121.34,121.17,121.27,186513.0,108.3151,108.4223,108.2704,108.3598,186513.0
2021-06-25 09:30:00,121.05,121.28,120.63,120.98,54880.0,108.1632,108.3687,107.7879,108.1006,54880.0
2021-06-25 09:40:00,120.95,120.97,120.59,120.75,21536.0,108.0738,108.0917,107.7522,107.8951,21536.0
2021-06-25 09:50:00,120.76,121.03,120.72,120.86,17611.0,107.9041,108.1453,107.8683,107.9934,17611.0
2021-06-25 10:00:00,120.86,121.16,120.86,121.14,19141.0,107.9934,108.2615,107.9934,108.2436,19141.0
2021-06-25 10:10:00,121.16,121.17,120.93,120.94,42532.0,108.2615,108.2704,108.056,108.0649,42532.0
2021-06-25 10:20:00,120.93,121.05,120.91,120.96,13534.0,108.056,108.1632,108.0381,108.0828,13534.0
2021-06-25 10:30:00,120.95,121.1,120.94,121.06,25546.0,108.0738,108.2079,108.0649,108.1721,25546.0
2021-06-25 10:40:00,121.07,121.2,121.05,121.14,14020.0,108.1811,108.2972,108.1632,108.2436,14020.0
2021-06-25 10:50:00,121.17,121.17,121.06,121.16,10429.0,108.2704,108.2704,108.1721,108.2615,10429.0
2021-06-25 11:00:00,121.15,121.16,121.06,121.15,12623.0,108.2526,108.2615,108.1721,108.2526,12623.0
2021-06-25 11:10:00,121.17,121.35,121.17,121.3,12186.0,108.2704,108.4313,108.2704,108.3866,12186.0
2021-06-25 11:20:00,121.31,121.36,121.27,121.32,12456.0,108.3955,108.4402,108.3598,108.4045,12456.0
2021-06-25 11:30:00,121.33,121.48,121.32,121.44,9943.0,108.4134,108.5474,108.4045,108.5117,9943.0
2021-06-25 11:40:00,121.44,121.5,121.42,121.47,10957.0,108.5117,108.5653,108.4938,108.5385,10957.0
2021-06-25 11:50:00,121.47,121.57,121.45,121.53,11510.0,108.5385,108.6278,108.5206,108.5921,11510.0
2021-06-25 12:00:00,121.52,121.52,121.36,121.36,14942.0,108.5832,108.5832,108.4402,108.4402,14942.0
2021-06-25 12:10:00,121.36,121.43,121.36,121.41,17011.0,108.4402,108.5027,108.4402,108.4849,17011.0
2021-06-25 12:20:00,121.4,121.44,121.35,121.37,13548.0,108.4759,108.5117,108.4313,108.4491,13548.0
2021-06-25 12:30:00,121.38,121.44,121.34,121.36,16764.0,108.4581,108.5117,108.4223,108.4402,16764.0
2021-06-25 12:40:00,121.35,121.42,121.3,121.31,14583.0,108.4313,108.4938,108.3866,108.3955,14583.0
2021-06-25 12:50:00,121.31,121.39,121.29,121.39,14381.0,108.3955,108.467,108.3776,108.467,14381.0
2021-06-25 13:00:00,121.36,121.45,121.36,121.38,7203.0,108.4402,108.5206,108.4402,108.4581,7203.0
2021-06-25 13:10:00,121.41,121.47,121.37,121.42,12396.0,108.4849,108.5385,108.4491,108.4938,12396.0
2021-06-25 13:20:00,121.43,121.48,121.39,121.47,9261.0,108.5027,108.5474,108.467,108.5385,9261.0
2021-06-25 13:30:00,121.48,121.56,121.43,121.49,12428.0,108.5474,108.6189,108.5027,108.5564,12428.0
2021-06-25 13:40:00,121.49,121.54,121.45,121.46,13224.0,108.5564,108.601,108.5206,108.5295,13224.0
2021-06-25 13:50:00,121.48,121.57,121.44,121.45,11992.0,108.5474,108.6278,108.5117,108.5206,11992.0
2021-06-25 14:00:00,121.47,121.55,121.43,121.52,16799.0,108.5385,108.61,108.5027,108.5832,16799.0
2021-06-25 14:10:00,121.54,121.54,121.42,121.47,13291.0,108.601,108.601,108.4938,108.5385,13291.0
2021-06-25 14:20:00,121.47,121.5,121.42,121.46,11387.0,108.5385,108.5653,108.4938,108.5295,11387.0
2021-06-25 14:30:00,121.44,121.5,121.41,121.43,17330.0,108.5117,108.5653,108.4849,108.5027,17330.0
2021-06-25 14:40:00,121.43,121.5,121.4,121.41,13250.0,108.5027,108.5653,108.4759,108.4849,13250.0
2021-06-25 14:50:00,121.42,121.57,121.42,121.53,16375.0,108.4938,108.6278,108.4938,108.5921,16375.0
2021-06-25 15:00:00,121.56,121.72,121.56,121.72,17570.0,108.6189,108.7619,108.6189,108.7619,17570.0
2021-06-25 15:10:00,121.71,121.73,121.64,121.66,32186.0,108.7529,108.7708,108.6904,108.7083,32186.0
2021-06-25 15:20:00,121.65,121.65,121.56,121.58,30590.0,108.6993,108.6993,108.6189,108.6368,30590.0
2021-06-25 15:30:00,121.58,121.85,121.56,121.85,40819.0,108.6368,108.878,108.6189,108.878,40819.0
2021-06-25 15:40:00,121.86,121.94,121.69,121.94,51313.0,108.887,108.9584,108.7351,108.9584,51313.0
2021-06-25 15:50:00,121.88,122.07,121.58,121.95,151574.0,108.9048,109.0746,108.6368,108.9674,151574.0
2021-06-28 09:30:00,122.47,122.49,121.5,121.5,49945.0,109.432,109.4499,108.5653,108.5653,49945.0
2021-06-28 09:40:00,121.55,121.87,121.48,121.77,16179.0,108.61,108.8959,108.5474,108.8065,16179.0
2021-06-28 09:50:00,121.8,121.89,121.63,121.69,8633.0,108.8334,108.9138,108.6815,108.7351,8633.0
2021-06-28 10:00:00,121.58,121.74,121.49,121.6,16117.0,108.6368,108.7797,108.5564,108.6546,16117.0
2021-06-28 10:10:00,121.61,122.03,121.6,121.96,19007.0,108.6636,109.0389,108.6546,108.9763,19007.0
2021-06-28 10:20:00,121.96,122.05,121.82,122.02,13356.0,108.9763,109.0567,108.8512,109.0299,13356.0
2021-06-28 10:30:00,122.0,122.05,121.77,121.8,24398.0,109.0121,109.0567,108.8065,108.8334,24398.0
2021-06-28 10:40:00,121.79,121.97,121.76,121.88,11040.0,108.8244,108.9853,108.7976,108.9048,11040.0
2021-06-28 10:50:00,121.88,121.94,121.69,121.72,15090.0,108.9048,108.9584,108.7351,108.7619,15090.0
2021-06-28 11:00:00,121.72,121.96,121.69,121.75,22931.0,108.7619,108.9763,108.7351,108.7887,22931.0
2021-06-28 11:10:00,121.75,121.88,121.68,121.78,15711.0,108.7887,108.9048,108.7261,108.8155,15711.0
2021-06-28 11:20:00,121.77,121.85,121.73,121.77,13289.0,108.8065,108.878,108.7708,108.8065,13289.0
2021-06-28 11:30:00,121.77,121.84,121.71,121.73,12653.0,108.8065,108.8691,108.7529,108.7708,12653.0
2021-06-28 11:40:00,121.72,121.76,121.65,121.73,23785.0,108.7619,108.7976,108.6993,108.7708,23785.0
2021-06-28 11:50:00,121.72,121.75,121.57,121.59,17082.0,108.7619,108.7887,108.6278,108.6457,17082.0
2021-06-28 12:00:00,121.57,121.59,121.28,121.29,28522.0,108.6278,108.6457,108.3687,108.3776,28522.0
2021-06-28 12:10:00,121.3,121.31,121.05,121.05,18678.0,108.3866,108.3955,108.1632,108.1632,18678.0
2021-06-28 12:20:00,121.07,121.07,120.87,120.87,17429.0,108.1811,108.1811,108.0024,108.0024,17429.0
2021-06-28 12:30:00,120.86,120.89,120.76,120.76,10543.0,107.9934,108.0202,107.9041,107.9041,10543.0
2021-06-28 12:40:00,120.69,120.74,120.62,120.62,12633.0,107.8415,107.8862,107.779,107.779,12633.0
2021-06-28 12:50:00,120.61,120.76,120.61,120.76,5777.0,107.77,107.9041,107.77,107.9041,5777.0
2021-06-28 13:00:00,120.74,120.93,120.71,120.93,13121.0,107.8862,108.056,107.8594,108.056,13121.0
2021-06-28 13:10:00,120.91,120.94,120.81,120.91,7247.0,108.0381,108.0649,107.9487,108.0381,7247.0
2021-06-28 13:20:00,120.91,120.99,120.89,120.96,12775.0,108.0381,108.1096,108.0202,108.0828,12775.0
2021-06-28 13:30:00,120.99,121.09,120.98,121.08,9316.0,108.1096,108.1989,108.1006,108.19,9316.0
2021-06-28 13:40:00,121.08,121.22,121.06,121.2,15430.0,108.19,108.3151,108.1721,108.2972,15430.0
2021-06-28 13:50:00,121.2,121.23,121.13,121.14,9957.0,108.2972,108.324,108.2347,108.2436,9957.0
2021-06-28 14:00:00,121.15,121.26,121.12,121.26,15044.0,108.2526,108.3508,108.2257,108.3508,15044.0
2021-06-28 14:10:00,121.26,121.26,121.15,121.19,15876.0,108.3508,108.3508,108.2526,108.2883,15876.0
2021-06-28 14:20:00,121.18,121.2,121.14,121.16,21378.0,108.2794,108.2972,108.2436,108.2615,21378.0
2021-06-28 14:30:00,121.15,121.22,121.12,121.14,15493.0,108.2526,108.3151,108.2257,108.2436,15493.0
2021-06-28 14:40:00,121.14,121.15,121.09,121.15,14470.0,108.2436,108.2526,108.1989,108.2526,14470.0
2021-06-28 14:50:00,121.15,121.21,121.06,121.12,20976.0,108.2526,108.3062,108.1721,108.2257,20976.0
2021-06-28 15:00:00,121.12,121.18,121.11,121.15,23387.0,108.2257,108.2794,108.2168,108.2526,23387.0
2021-06-28 15:10:00,121.16,121.39,121.16,121.34,27819.0,108.2615,108.467,108.2615,108.4223,27819.0
2021-06-28 15:20:00,121.33,121.39,121.32,121.39,17243.0,108.4134,108.467,108.4045,108.467,17243.0
2021-06-28 15:30:00,121.39,121.56,121.37,121.44,25909.0,108.467,108.6189,108.4491,108.5117,25909.0
2021-06-28 15:40:00,121.43,121.48,121.37,121.38,54500.0,108.5027,108.5474,108.4491,108.4581,54500.0
2021-06-28 15:50:00,121.38,121.68,121.37,121.63,131882.0,108.4581,108.7261,108.4491,108.6815,131882.0
2021-06-29 09:30:00,121.44,121.99,121.28,121.63,32693.0,108.5117,109.0031,108.3687,108.6815,32693.0
2021-06-29 09:40:00,121.66,122.19,121.61,122.14,22572.0,108.7083,109.1818,108.6636,109.1372,22572.0
2021-06-29 09:50:00,122.15,122.37,122.14,122.19,23404.0,109.1461,109.3427,109.1372,109.1818,23404.0
2021-06-29 10:00:00,122.21,122.44,122.16,122.43,30817.0,109.1997,109.4052,109.155,109.3963,30817.0
2021-06-29 10:10:00,122.43,122.6,122.42,122.51,20059.0,109.3963,109.5482,109.3873,109.4678,20059.0
2021-06-29 10:20:00,122.57,122.7,122.53,122.53,16608.0,109.5214,109.6375,109.4856,109.4856,16608.0
2021-06-29 10:30:00,122.53,122.7,122.44,122.5,22327.0,109.4856,109.6375,109.4052,109.4588,22327.0
2021-06-29 10:40:00,122.54,122.54,122.35,122.41,15691.0,109.4946,109.4946,109.3248,109.3784,15691.0
2021-06-29 10:50:00,122.41,122.52,122.19,122.19,11100.0,109.3784,109.4767,109.1818,109.1818,11100.0
2021-06-29 11:00:00,122.18,122.26,122.15,122.26,6980.0,109.1729,109.2444,109.1461,109.2444,6980.0
2021-06-29 11:10:00,122.22,122.27,122.15,122.23,6197.0,109.2086,109.2533,109.1461,109.2176,6197.0
2021-06-29 11:20:00,122.24,122.33,122.2,122.27,5887.0,109.2265,109.3069,109.1908,109.2533,5887.0
2021-06-29 11:30:00,122.32,122.38,122.3,122.33,11616.0,109.298,109.3516,109.2801,109.3069,11616.0
2021-06-29 11:40:00,122.31,122.43,122.27,122.27,8400.0,109.2891,109.3963,109.2533,109.2533,8400.0
2021-06-29 11:50:00,122.28,122.36,122.21,122.27,7213.0,109.2623,109.3337,109.1997,109.2533,7213.0
2021-06-29 12:00:00,122.26,122.32,122.16,122.29,3725.0,109.2444,109.298,109.155,109.2712,3725.0
2021-06-29 12:10:00,122.3,122.3,122.19,122.25,14870.0,109.2801,109.2801,109.1818,109.2354,14870.0
2021-06-29 12:20:00,122.25,122.36,122.22,122.35,19669.0,109.2354,109.3337,109.2086,109.3248,19669.0
2021-06-29 12:30:00,122.34,122.35,122.19,122.21,11893.0,109.3159,109.3248,109.1818,109.1997,11893.0
2021-06-29 12:40:00,122.23,122.39,122.23,122.35,14702.0,109.2176,109.3605,109.2176,109.3248,14702.0
2021-06-29 12:50:00,122.35,122.37,122.29,122.31,12520.0,109.3248,109.3427,109.2712,109.2891,12520.0
2021-06-29 13:00:00,122.31,122.32,122.24,122.27,8157.0,109.2891,109.298,109.2265,109.2533,8157.0
2021-06-29 13:10:00,122.27,122.33,122.19,122.21,10924.0,109.2533,109.3069,109.1818,109.1997,10924.0
2021-06-29 13:20:00,122.21,122.21,121.94,122.03,10387.0,109.1997,109.1997,108.9584,109.0389,10387.0
2021-06-29 13:30:00,122.02,122.08,122.0,122.0,8918.0,109.0299,109.0835,109.0121,109.0121,8918.0
2021-06-29 13:40:00,122.0,122.0,121.9,121.93,15100.0,109.0121,109.0121,108.9227,108.9495,15100.0
2021-06-29 13:50:00,121.92,121.96,121.86,121.94,9613.0,108.9406,108.9763,108.887,108.9584,9613.0
2021-06-29 14:00:00,121.94,122.14,121.92,122.12,22559.0,108.9584,109.1372,108.9406,109.1193,22559.0
2021-06-29 14:10:00,122.12,122.17,122.01,122.01,14962.0,109.1193,109.164,109.021,109.021,14962.0
2021-06-29 14:20:00,121.98,122.02,121.96,122.02,9658.0,108.9942,109.0299,108.9763,109.0299,9658.0
2021-06-29 14:30:00,122.03,122.07,121.96,121.96,15560.0,109.0389,109.0746,108.9763,108.9763,15560.0
2021-06-29 14:40:00,121.96,122.1,121.95,122.03,9311.0,108.9763,109.1014,108.9674,109.0389,9311.0
2021-06-29 14:50:00,122.03,122.17,122.02,122.14,11098.0,109.0389,109.164,109.0299,109.1372,11098.0
2021-06-29 15:00:00,122.15,122.15,122.04,122.09,10445.0,109.1461,109.1461,109.0478,109.0925,10445.0
2021-06-29 15:10:00,122.13,122.22,122.08,122.19,11135.0,109.1282,109.2086,109.0835,109.1818,11135.0
2021-06-29 15:20:00,122.2,122.2,121.94,121.95,25667.0,109.1908,109.1908,108.9584,108.9674,25667.0
2021-06-29 15:30:00,121.94,121.94,121.63,121.77,30171.0,108.9584,108.9584,108.6815,108.8065,30171.0
2021-06-29 15:40:00,121.78,121.79,121.59,121.59,38665.0,108.8155,108.8244,108.6457,108.6457,38665.0
2021-06-29 15:50:00,121.61,121.83,121.4,121.47,222374.0,108.6636,108.8602,108.4759,108.5385,222374.0
2021-06-30 09:30:00,121.09,122.24,120.76,121.98,93609.0,108.1989,109.2265,107.9041,108.9942,93609.0
2021-06-30 09:40:00,121.95,122.19,121.68,121.93,36996.0,108.9674,109.1818,108.7261,108.9495,36996.0
2021-06-30 09:50:00,122.01,122.02,121.35,121.46,31419.0,109.021,109.0299,108.4313,108.5295,31419.0
2021-06-30 10:00:00,121.46,121.54,121.25,121.27,33520.0,108.5295,108.601,108.3419,108.3598,33520.0
2021-06-30 10:10:00,121.26,121.26,120.82,120.99,28183.0,108.3508,108.3508,107.9577,108.1096,28183.0
2021-06-30 10:20:00,120.99,120.99,120.78,120.78,26816.0,108.1096,108.1096,107.9219,107.9219,26816.0
2021-06-30 10:30:00,120.81,121.07,120.7,120.7,25017.0,107.9487,108.1811,107.8505,107.8505,25017.0
2021-06-30 10:40:00,120.7,120.78,120.43,120.56,49261.0,107.8505,107.9219,107.6092,107.7254,49261.0
2021-06-30 10:50:00,120.57,120.82,120.49,120.69,28144.0,107.7343,107.9577,107.6628,107.8415,28144.0
2021-06-30 11:00:00,120.71,120.95,120.66,120.9,23447.0,107.8594,108.0738,107.8147,108.0292,23447.0
2021-06-30 11:10:00,120.91,120.96,120.8,120.92,12915.0,108.0381,108.0828,107.9398,108.047,12915.0
2021-06-30 11:20:00,120.9,120.98,120.77,120.86,12937.0,108.0292,108.1006,107.913,107.9934,12937.0
2021-06-30 11:30:00,120.83,120.83,120.5,120.5,20700.0,107.9666,107.9666,107.6717,107.6717,20700.0
2021-06-30 11:40:00,120.5,120.7,120.5,120.65,18374.0,107.6717,107.8505,107.6717,107.8058,18374.0
2021-06-30 11:50:00,120.65,120.69,120.47,120.49,19308.0,107.8058,107.8415,107.6449,107.6628,19308.0
2021-06-30 12:00:00,120.5,120.69,120.48,120.58,17454.0,107.6717,107.8415,107.6539,107.7432,17454.0
2021-06-30 12:10:00,120.61,120.97,120.6,120.92,26081.0,107.77,108.0917,107.7611,108.047,26081.0
2021-06-30 12:20:00,120.91,120.91,120.57,120.59,20037.0,108.0381,108.0381,107.7343,107.7522,20037.0
2021-06-30 12:30:00,120.6,120.7,120.51,120.57,13532.0,107.7611,107.8505,107.6807,107.7343,13532.0
2021-06-30 12:40:00,120.55,120.6,120.5,120.51,14805.0,107.7164,107.7611,107.6717,107.6807,14805.0
2021-06-30 12:50:00,120.52,120.57,120.37,120.38,25921.0,107.6896,107.7343,107.5556,107.5645,25921.0
2021-06-30 13:00:00,120.36,120.41,120.31,120.31,18474.0,107.5467,107.5913,107.502,107.502,18474.0
2021-06-30 13:10:00,120.34,120.41,120.26,120.36,17372.0,107.5288,107.5913,107.4573,107.5467,17372.0
2021-06-30 13:20:00,120.38,120.39,120.09,120.09,27542.0,107.5645,107.5735,107.3054,107.3054,27542.0
2021-06-30 13:30:00,120.1,120.17,120.05,120.1,26888.0,107.3143,107.3769,107.2697,107.3143,26888.0
2021-06-30 13:40:00,120.09,120.16,120.03,120.06,19277.0,107.3054,107.3679,107.2518,107.2786,19277.0
2021-06-30 13:50:00,120.05,120.13,120.02,120.13,15493.0,107.2697,107.3411,107.2429,107.3411,15493.0
2021-06-30 14:00:00,120.1,120.19,120.07,120.19,16002.0,107.3143,107.3948,107.2875,107.3948,16002.0
2021-06-30 14:10:00,120.16,120.19,120.1,120.14,25766.0,107.3679,107.3948,107.3143,107.3501,25766.0
2021-06-30 14:20:00,120.15,120.16,119.87,119.88,41428.0,107.359,107.3679,107.1088,107.1178,41428.0
2021-06-30 14:30:00,119.88,119.9,119.8,119.89,59919.0,107.1178,107.1356,107.0463,107.1267,59919.0
2021-06-30 14:40:00,119.89,119.89,119.79,119.86,27592.0,107.1267,107.1267,107.0373,107.0999,27592.0
2021-06-30 14:50:00,119.88,119.88,119.77,119.83,19070.0,107.1178,107.1178,107.0195,107.0731,19070.0
2021-06-30 15:00:00,119.84,119.89,119.65,119.67,29080.0,107.082,107.1267,106.9122,106.9301,29080.0
2021-06-30 15:10:00,119.69,119.76,119.63,119.74,29007.0,106.948,107.0105,106.8944,106.9927,29007.0
2021-06-30 15:20:00,119.74,119.83,119.6,119.62,29272.0,106.9927,107.0731,106.8676,106.8854,29272.0
2021-06-30 15:30:00,119.62,120.0,119.59,119.87,50993.0,106.8854,107.225,106.8586,107.1088,50993.0
2021-06-30 15:40:00,119.92,119.92,119.65,119.8,63217.0,107.1535,107.1535,106.9122,107.0463,63217.0
2021-06-30 15:50:00,119.78,119.78,119.43,119.5,256251.0,107.0284,107.0284,106.7157,106.7782,256251.0
2021-07-01 09:30:00,119.54,120.15,119.45,119.55,52388.0,106.814,107.359,106.7335,106.8229,52388.0
2021-07-01 09:40:00,119.5,119.51,119.15,119.22,58457.0,106.7782,106.7871,106.4655,106.528,58457.0
2021-07-01 09:50:00,119.24,119.93,119.22,119.59,29224.0,106.5459,107.1624,106.528,106.8586,29224.0
2021-07-01 10:00:00,119.61,119.98,119.6,119.86,25117.0,106.8765,107.2071,106.8676,107.0999,25117.0
2021-07-01 10:10:00,119.87,119.94,119.65,119.77,23669.0,107.1088,107.1714,106.9122,107.0195,23669.0
2021-07-01 10:20:00,119.72,119.83,119.68,119.79,24919.0,106.9748,107.0731,106.939,107.0373,24919.0
2021-07-01 10:30:00,119.84,120.03,119.75,120.02,34754.0,107.082,107.2518,107.0016,107.2429,34754.0
2021-07-01 10:40:00,120.0,120.28,119.99,120.09,11775.0,107.225,107.4752,107.216,107.3054,11775.0
2021-07-01 10:50:00,120.12,120.19,120.06,120.11,18528.0,107.3322,107.3948,107.2786,107.3233,18528.0
2021-07-01 11:00:00,120.15,120.48,120.05,120.47,35507.0,107.359,107.6539,107.2697,107.6449,35507.0
2021-07-01 11:10:00,120.48,120.76,120.43,120.61,26992.0,107.6539,107.9041,107.6092,107.77,26992.0
2021-07-01 11:20:00,120.61,120.79,120.61,120.7,18679.0,107.77,107.9309,107.77,107.8505,18679.0
2021-07-01 11:30:00,120.69,120.87,120.65,120.84,20370.0,107.8415,108.0024,107.8058,107.9756,20370.0
2021-07-01 11:40:00,120.84,120.92,120.75,120.81,23461.0,107.9756,108.047,107.8951,107.9487,23461.0
2021-07-01 11:50:00,120.81,120.87,120.75,120.87,18530.0,107.9487,108.0024,107.8951,108.0024,18530.0
2021-07-01 12:00:00,120.87,120.99,120.85,120.98,21400.0,108.0024,108.1096,107.9845,108.1006,21400.0
2021-07-01 12:10:00,120.95,121.03,120.82,120.98,36759.0,108.0738,108.1453,107.9577,108.1006,36759.0
2021-07-01 12:20:00,120.98,121.08,120.96,121.06,92387.0,108.1006,108.19,108.0828,108.1721,92387.0
2021-07-01 12:30:00,121.07,121.14,121.0,121.06,37806.0,108.1811,108.2436,108.1185,108.1721,37806.0
2021-07-01 12:40:00,121.04,121.04,120.72,120.79,46912.0,108.1543,108.1543,107.8683,107.9309,46912.0
2021-07-01 12:50:00,120.79,120.93,120.78,120.9,64566.0,107.9309,108.056,107.9219,108.0292,64566.0
2021-07-01 13:00:00,120.91,121.03,120.88,120.91,90200.0,108.0381,108.1453,108.0113,108.0381,90200.0
2021-07-01 13:10:00,120.89,120.96,120.79,120.86,46111.0,108.0202,108.0828,107.9309,107.9934,46111.0
2021-07-01 13:20:00,120.86,120.87,120.73,120.75,35595.0,107.9934,108.0024,107.8773,107.8951,35595.0
2021-07-01 13:30:00,120.73,120.74,120.54,120.56,26263.0,107.8773,107.8862,107.7075,107.7254,26263.0
2021-07-01 13:40:00,120.56,120.64,120.53,120.58,31910.0,107.7254,107.7968,107.6986,107.7432,31910.0
2021-07-01 13:50:00,120.59,120.6,120.48,120.48,96853.0,107.7522,107.7611,107.6539,107.6539,96853.0
2021-07-01 14:00:00,120.48,120.63,120.42,120.56,50659.0,107.6539,107.7879,107.6003,107.7254,50659.0
2021-07-01 14:10:00,120.56,120.56,120.38,120.42,16700.0,107.7254,107.7254,107.5645,107.6003,16700.0
2021-07-01 14:20:00,120.41,120.41,120.3,120.37,28418.0,107.5913,107.5913,107.493,107.5556,28418.0
2021-07-01 14:30:00,120.37,120.42,120.28,120.33,45064.0,107.5556,107.6003,107.4752,107.5198,45064.0
2021-07-01 14:40:00,120.33,120.39,120.28,120.35,39884.0,107.5198,107.5735,107.4752,107.5377,39884.0
2021-07-01 14:50:00,120.33,120.39,120.31,120.39,35217.0,107.5198,107.5735,107.502,107.5735,35217.0
2021-07-01 15:00:00,120.38,120.64,120.38,120.53,71264.0,107.5645,107.7968,107.5645,107.6986,71264.0
2021-07-01 15:10:00,120.53,120.85,120.53,120.81,31598.0,107.6986,107.9845,107.6986,107.9487,31598.0
2021-07-01 15:20:00,120.81,120.85,120.66,120.67,42077.0,107.9487,107.9845,107.8147,107.8237,42077.0
2021-07-01 15:30:00,120.67,120.68,120.4,120.45,50128.0,107.8237,107.8326,107.5824,107.6271,50128.0
2021-07-01 15:40:00,120.47,120.55,120.42,120.49,50166.0,107.6449,107.7164,107.6003,107.6628,50166.0
2021-07-01 15:50:00,120.49,120.49,119.85,119.98,285683.0,107.6628,107.6628,107.0909,107.2071,285683.0
2021-07-02 09:30:00,120.41,121.79,120.08,121.78,76509.0,107.5913,108.8244,107.2965,108.8155,76509.0
2021-07-02 09:40:00,121.75,121.75,121.06,121.19,37160.0,108.7887,108.7887,108.1721,108.2883,37160.0
2021-07-02 09:50:00,121.21,121.24,121.02,121.02,52502.0,108.3062,108.333,108.1364,108.1364,52502.0
2021-07-02 10:00:00,121.01,121.22,120.99,121.05,16609.0,108.1275,108.3151,108.1096,108.1632,16609.0
2021-07-02 10:10:00,121.05,121.17,120.99,121.12,15137.0,108.1632,108.2704,108.1096,108.2257,15137.0
2021-07-02 10:20:00,121.14,121.16,120.69,120.69,19591.0,108.2436,108.2615,107.8415,107.8415,19591.0
2021-07-02 10:30:00,120.66,120.69,120.36,120.39,14255.0,107.8147,107.8415,107.5467,107.5735,14255.0
2021-07-02 10:40:00,120.42,120.44,120.28,120.4,12725.0,107.6003,107.6181,107.4752,107.5824,12725.0
2021-07-02 10:50:00,120.4,120.61,120.38,120.5,13864.0,107.5824,107.77,107.5645,107.6717,13864.0
2021-07-02 11:00:00,120.48,120.53,120.34,120.43,17693.0,107.6539,107.6986,107.5288,107.6092,17693.0
2021-07-02 11:10:00,120.41,120.73,120.34,120.62,23225.0,107.5913,107.8773,107.5288,107.779,23225.0
2021-07-02 11:20:00,120.68,120.82,120.58,120.82,14951.0,107.8326,107.9577,107.7432,107.9577,14951.0
2021-07-02 11:30:00,120.81,120.83,120.63,120.66,11000.0,107.9487,107.9666,107.7879,107.8147,11000.0
2021-07-02 11:40:00,120.7,120.78,120.65,120.77,8615.0,107.8505,107.9219,107.8058,107.913,8615.0
2021-07-02 11:50:00,120.78,120.78,120.51,120.52,14734.0,107.9219,107.9219,107.6807,107.6896,14734.0
2021-07-02 12:00:00,120.52,120.52,120.29,120.39,15196.0,107.6896,107.6896,107.4841,107.5735,15196.0
2021-07-02 12:10:00,120.42,120.51,120.42,120.47,10020.0,107.6003,107.6807,107.6003,107.6449,10020.0
2021-07-02 12:20:00,120.47,120.53,120.37,120.46,19728.0,107.6449,107.6986,107.5556,107.636,19728.0
2021-07-02 12:30:00,120.45,120.79,120.39,120.73,18816.0,107.6271,107.9309,107.5735,107.8773,18816.0
2021-07-02 12:40:00,120.72,120.78,120.67,120.76,11763.0,107.8683,107.9219,107.8237,107.9041,11763.0
2021-07-02 12:50:00,120.78,120.79,120.65,120.67,12204.0,107.9219,107.9309,107.8058,107.8237,12204.0
2021-07-02 13:00:00,120.66,120.83,120.65,120.68,13584.0,107.8147,107.9666,107.8058,107.8326,13584.0
2021-07-02 13:10:00,120.7,120.7,120.62,120.68,11564.0,107.8505,107.8505,107.779,107.8326,11564.0
2021-07-02 13:20:00,120.69,120.73,120.67,120.7,9967.0,107.8415,107.8773,107.8237,107.8505,9967.0
2021-07-02 13:30:00,120.72,120.87,120.69,120.83,9479.0,107.8683,108.0024,107.8415,107.9666,9479.0
2021-07-02 13:40:00,120.84,120.92,120.83,120.92,10153.0,107.9756,108.047,107.9666,108.047,10153.0
2021-07-02 13:50:00,120.94,121.01,120.91,120.98,9661.0,108.0649,108.1275,108.0381,108.1006,9661.0
2021-07-02 14:00:00,120.97,121.01,120.92,120.93,8393.0,108.0917,108.1275,108.047,108.056,8393.0
2021-07-02 14:10:00,120.93,120.93,120.87,120.92,13613.0,108.056,108.056,108.0024,108.047,13613.0
2021-07-02 14:20:00,120.93,121.04,120.93,120.99,9693.0,108.056,108.1543,108.056,108.1096,9693.0
2021-07-02 14:30:00,120.96,121.04,120.89,121.02,8879.0,108.0828,108.1543,108.0202,108.1364,8879.0
2021-07-02 14:40:00,121.02,121.06,120.94,120.96,11085.0,108.1364,108.1721,108.0649,108.0828,11085.0
2021-07-02 14:50:00,120.96,121.16,120.96,121.14,30762.0,108.0828,108.2615,108.0828,108.2436,30762.0
2021-07-02 15:00:00,121.13,121.15,121.05,121.09,21900.0,108.2347,108.2526,108.1632,108.1989,21900.0
2021-07-02 15:10:00,121.08,121.08,120.72,120.77,31944.0,108.19,108.19,107.8683,107.913,31944.0
2021-07-02 15:20:00,120.78,120.9,120.75,120.85,31237.0,107.9219,108.0292,107.8951,107.9845,31237.0
2021-07-02 15:30:00,120.88,120.92,120.54,120.78,38318.0,108.0113,108.047,107.7075,107.9219,38318.0
2021-07-02 15:40:00,120.85,120.91,120.69,120.8,36071.0,107.9845,108.0381,107.8415,107.9398,36071.0
2021-07-02 15:50:00,120.81,121.13,120.8,121.03,168733.0,107.9487,108.2347,107.9398,108.1453,168733.0
2021-07-06 09:30:00,121.26,121.26,120.42,120.47,66871.0,108.3508,108.3508,107.6003,107.6449,66871.0
2021-07-06 09:40:00,120.48,120.48,120.26,120.36,15332.0,107.6539,107.6539,107.4573,107.5467,15332.0
2021-07-06 09:50:00,120.35,120.45,120.24,120.42,14701.0,107.5377,107.6271,107.4394,107.6003,14701.0
2021-07-06 10:00:00,120.45,120.73,120.42,120.66,15963.0,107.6271,107.8773,107.6003,107.8147,15963.0
2021-07-06 10:10:00,120.69,120.69,120.25,120.62,16760.0,107.8415,107.8415,107.4484,107.779,16760.0
2021-07-06 10:20:00,120.59,120.84,120.41,120.77,29542.0,107.7522,107.9756,107.5913,107.913,29542.0
2021-07-06 10:30:00,120.8,120.83,120.55,120.83,15422.0,107.9398,107.9666,107.7164,107.9666,15422.0
2021-07-06 10:40:00,120.86,121.09,120.84,120.89,16850.0,107.9934,108.1989,107.9756,108.0202,16850.0
2021-07-06 10:50:00,120.89,121.01,120.78,120.84,13410.0,108.0202,108.1275,107.9219,107.9756,13410.0
2021-07-06 11:00:00,120.84,120.93,120.74,120.93,24155.0,107.9756,108.056,107.8862,108.056,24155.0
2021-07-06 11:10:00,120.92,120.98,120.74,120.76,20867.0,108.047,108.1006,107.8862,107.9041,20867.0
2021-07-06 11:20:00,120.77,120.9,120.63,120.87,17873.0,107.913,108.0292,107.7879,108.0024,17873.0
2021-07-06 11:30:00,120.89,120.92,120.8,120.86,45729.0,108.0202,108.047,107.9398,107.9934,45729.0
2021-07-06 11:40:00,120.86,120.93,120.77,120.92,22077.0,107.9934,108.056,107.913,108.047,22077.0
2021-07-06 11:50:00,120.92,121.07,120.88,121.03,40891.0,108.047,108.1811,108.0113,108.1453,40891.0
2021-07-06 12:00:00,121.02,121.2,120.95,121.1,9766.0,108.1364,108.2972,108.0738,108.2079,9766.0
2021-07-06 12:10:00,121.1,121.3,121.08,121.24,10397.0,108.2079,108.3866,108.19,108.333,10397.0
2021-07-06 12:20:00,121.25,121.42,121.19,121.4,14801.0,108.3419,108.4938,108.2883,108.4759,14801.0
2021-07-06 12:30:00,121.39,121.47,121.31,121.45,12034.0,108.467,108.5385,108.3955,108.5206,12034.0
2021-07-06 12:40:00,121.48,121.5,121.36,121.4,11051.0,108.5474,108.5653,108.4402,108.4759,11051.0
2021-07-06 12:50:00,121.45,121.49,121.36,121.36,13488.0,108.5206,108.5564,108.4402,108.4402,13488.0
2021-07-06 13:00:00,121.39,121.54,121.37,121.53,21577.0,108.467,108.601,108.4491,108.5921,21577.0
2021-07-06 13:10:00,121.52,121.53,121.46,121.48,13064.0,108.5832,108.5921,108.5295,108.5474,13064.0
2021-07-06 13:20:00,121.48,121.53,121.2,121.21,21698.0,108.5474,108.5921,108.2972,108.3062,21698.0
2021-07-06 13:30:00,121.2,121.2,121.02,121.03,31234.0,108.2972,108.2972,108.1364,108.1453,31234.0
2021-07-06 13:40:00,121.04,121.4,120.99,121.39,23549.0,108.1543,108.4759,108.1096,108.467,23549.0
2021-07-06 13:50:00,121.38,121.54,121.35,121.49,17626.0,108.4581,108.601,108.4313,108.5564,17626.0
2021-07-06 14:00:00,121.49,121.7,121.47,121.7,14781.0,108.5564,108.744,108.5385,108.744,14781.0
2021-07-06 14:10:00,121.68,121.78,121.65,121.77,18886.0,108.7261,108.8155,108.6993,108.8065,18886.0
2021-07-06 14:20:00,121.78,121.82,121.68,121.77,12080.0,108.8155,108.8512,108.7261,108.8065,12080.0
2021-07-06 14:30:00,121.82,121.92,121.78,121.88,16737.0,108.8512,108.9406,108.8155,108.9048,16737.0
2021-07-06 14:40:00,121.86,121.86,121.53,121.56,22020.0,108.887,108.887,108.5921,108.6189,22020.0
2021-07-06 14:50:00,121.58,121.58,121.33,121.39,37729.0,108.6368,108.6368,108.4134,108.467,37729.0
2021-07-06 15:00:00,121.43,121.57,121.33,121.54,50968.0,108.5027,108.6278,108.4134,108.601,50968.0
2021-07-06 15:10:00,121.5,121.65,121.47,121.6,21959.0,108.5653,108.6993,108.5385,108.6546,21959.0
2021-07-06 15:20:00,121.6,121.62,121.51,121.56,60976.0,108.6546,108.6725,108.5742,108.6189,60976.0
2021-07-06 15:30:00,121.57,122.12,121.47,122.09,88986.0,108.6278,109.1193,108.5385,109.0925,88986.0
2021-07-06 15:40:00,122.09,122.68,122.07,122.62,130360.0,109.0925,109.6197,109.0746,109.5661,130360.0
2021-07-06 15:50:00,122.61,122.71,122.41,122.55,322742.0,109.5571,109.6465,109.3784,109.5035,322742.0
2021-07-07 09:30:00,122.64,122.8,121.82,122.01,151092.0,109.5839,109.7269,108.8512,109.021,151092.0
2021-07-07 09:40:00,122.01,122.72,121.98,122.57,50411.0,109.021,109.6554,108.9942,109.5214,50411.0
2021-07-07 09:50:00,122.55,123.17,122.55,123.09,35550.0,109.5035,110.0575,109.5035,109.986,35550.0
2021-07-07 10:00:00,123.16,123.65,123.13,123.55,44976.0,110.0486,110.4864,110.0218,110.3971,44976.0
2021-07-07 10:10:00,123.58,123.58,123.23,123.37,88254.0,110.4239,110.4239,110.1111,110.2362,88254.0
2021-07-07 10:20:00,123.35,123.41,123.01,123.29,104238.0,110.2183,110.272,109.9145,110.1647,104238.0
2021-07-07 10:30:00,123.34,123.42,123.1,123.32,61708.0,110.2094,110.2809,109.995,110.1915,61708.0
2021-07-07 10:40:00,123.31,123.44,123.14,123.35,20910.0,110.1826,110.2988,110.0307,110.2183,20910.0
2021-07-07 10:50:00,123.36,123.61,123.35,123.58,34630.0,110.2273,110.4507,110.2183,110.4239,34630.0
2021-07-07 11:00:00,123.59,123.66,123.38,123.45,25811.0,110.4328,110.4953,110.2451,110.3077,25811.0
2021-07-07 11:10:00,123.43,123.48,123.04,123.08,28548.0,110.2898,110.3345,109.9413,109.9771,28548.0
2021-07-07 11:20:00,123.08,123.09,122.77,122.99,80195.0,109.9771,109.986,109.7001,109.8967,80195.0
2021-07-07 11:30:00,122.97,123.28,122.93,123.16,38918.0,109.8788,110.1558,109.8431,110.0486,38918.0
2021-07-07 11:40:00,123.2,123.31,123.07,123.28,42290.0,110.0843,110.1826,109.9682,110.1558,42290.0
2021-07-07 11:50:00,123.31,123.32,122.98,123.07,90192.0,110.1826,110.1915,109.8877,109.9682,90192.0
2021-07-07 12:00:00,123.08,123.37,123.08,123.37,21197.0,109.9771,110.2362,109.9771,110.2362,21197.0
2021-07-07 12:10:00,123.37,123.68,123.37,123.66,25147.0,110.2362,110.5132,110.2362,110.4953,25147.0
2021-07-07 12:20:00,123.69,123.72,123.49,123.7,24751.0,110.5221,110.549,110.3434,110.5311,24751.0
2021-07-07 12:30:00,123.7,123.71,123.56,123.56,17389.0,110.5311,110.54,110.406,110.406,17389.0
2021-07-07 12:40:00,123.56,123.65,123.55,123.61,16565.0,110.406,110.4864,110.3971,110.4507,16565.0
2021-07-07 12:50:00,123.61,123.73,123.57,123.73,16176.0,110.4507,110.5579,110.4149,110.5579,16176.0
2021-07-07 13:00:00,123.7,123.7,123.59,123.67,19765.0,110.5311,110.5311,110.4328,110.5043,19765.0
2021-07-07 13:10:00,123.62,123.67,123.56,123.61,17870.0,110.4596,110.5043,110.406,110.4507,17870.0
2021-07-07 13:20:00,123.62,123.64,123.51,123.53,19352.0,110.4596,110.4775,110.3613,110.3792,19352.0
2021-07-07 13:30:00,123.55,123.57,123.47,123.57,15299.0,110.3971,110.4149,110.3256,110.4149,15299.0
2021-07-07 13:40:00,123.55,123.71,123.5,123.7,17446.0,110.3971,110.54,110.3524,110.5311,17446.0
2021-07-07 13:50:00,123.71,123.91,123.61,123.61,21046.0,110.54,110.7187,110.4507,110.4507,21046.0
2021-07-07 14:00:00,123.64,123.76,123.52,123.56,21121.0,110.4775,110.5847,110.3702,110.406,21121.0
2021-07-07 14:10:00,123.55,123.57,123.46,123.54,46799.0,110.3971,110.4149,110.3166,110.3881,46799.0
2021-07-07 14:20:00,123.54,123.58,123.39,123.54,20918.0,110.3881,110.4239,110.2541,110.3881,20918.0
2021-07-07 14:30:00,123.53,123.75,123.5,123.71,25587.0,110.3792,110.5758,110.3524,110.54,25587.0
2021-07-07 14:40:00,123.68,123.84,123.6,123.84,27710.0,110.5132,110.6562,110.4417,110.6562,27710.0
2021-07-07 14:50:00,123.83,123.88,123.75,123.84,26339.0,110.6472,110.6919,110.5758,110.6562,26339.0
2021-07-07 15:00:00,123.84,123.94,123.74,123.82,29784.0,110.6562,110.7455,110.5668,110.6383,29784.0
2021-07-07 15:10:00,123.84,123.84,123.66,123.76,31830.0,110.6562,110.6562,110.4953,110.5847,31830.0
2021-07-07 15:20:00,123.77,123.8,123.62,123.65,53271.0,110.5936,110.6204,110.4596,110.4864,53271.0
2021-07-07 15:30:00,123.66,123.82,123.52,123.53,62748.0,110.4953,110.6383,110.3702,110.3792,62748.0
2021-07-07 15:40:00,123.54,123.63,123.32,123.33,84430.0,110.3881,110.4685,110.1915,110.2005,84430.0
2021-07-07 15:50:00,123.34,123.53,123.16,123.28,302784.0,110.2094,110.3792,110.0486,110.1558,302784.0
2021-07-08 09:30:00,122.64,123.31,122.5,123.27,99387.0,109.5839,110.1826,109.4588,110.1469,99387.0
2021-07-08 09:40:00,123.27,123.48,122.75,123.43,48484.0,110.1469,110.3345,109.6822,110.2898,48484.0
2021-07-08 09:50:00,123.38,123.49,123.2,123.4,22408.0,110.2451,110.3434,110.0843,110.263,22408.0
2021-07-08 10:00:00,123.41,123.5,123.12,123.33,31614.0,110.272,110.3524,110.0128,110.2005,31614.0
2021-07-08 10:10:00,123.26,123.41,123.06,123.07,18469.0,110.1379,110.272,109.9592,109.9682,18469.0
2021-07-08 10:20:00,123.06,123.35,123.0,123.33,17696.0,109.9592,110.2183,109.9056,110.2005,17696.0
2021-07-08 10:30:00,123.33,123.33,122.8,122.86,18072.0,110.2005,110.2005,109.7269,109.7805,18072.0
2021-07-08 10:40:00,122.85,122.92,122.71,122.83,35990.0,109.7716,109.8341,109.6465,109.7537,35990.0
2021-07-08 10:50:00,122.81,123.2,122.77,123.16,29777.0,109.7358,110.0843,109.7001,110.0486,29777.0
2021-07-08 11:00:00,123.15,123.21,122.91,123.12,24874.0,110.0396,110.0932,109.8252,110.0128,24874.0
2021-07-08 11:10:00,123.13,123.43,123.06,123.43,23110.0,110.0218,110.2898,109.9592,110.2898,23110.0
2021-07-08 11:20:00,123.48,123.8,123.44,123.64,16615.0,110.3345,110.6204,110.2988,110.4775,16615.0
2021-07-08 11:30:00,123.61,123.8,123.53,123.77,20441.0,110.4507,110.6204,110.3792,110.5936,20441.0
2021-07-08 11:40:00,123.76,123.88,123.72,123.85,14886.0,110.5847,110.6919,110.549,110.6651,14886.0
2021-07-08 11:50:00,123.86,123.88,123.63,123.68,18003.0,110.674,110.6919,110.4685,110.5132,18003.0
2021-07-08 12:00:00,123.68,123.72,123.43,123.44,26650.0,110.5132,110.549,110.2898,110.2988,26650.0
2021-07-08 12:10:00,123.41,123.41,123.23,123.34,22620.0,110.272,110.272,110.1111,110.2094,22620.0
2021-07-08 12:20:00,123.32,123.51,123.28,123.48,14541.0,110.1915,110.3613,110.1558,110.3345,14541.0
2021-07-08 12:30:00,123.44,123.48,123.3,123.44,16280.0,110.2988,110.3345,110.1737,110.2988,16280.0
2021-07-08 12:40:00,123.44,123.48,123.33,123.33,15109.0,110.2988,110.3345,110.2005,110.2005,15109.0
2021-07-08 12:50:00,123.33,123.41,123.29,123.32,11345.0,110.2005,110.272,110.1647,110.1915,11345.0
2021-07-08 13:00:00,123.33,123.35,123.2,123.21,30394.0,110.2005,110.2183,110.0843,110.0932,30394.0
2021-07-08 13:10:00,123.15,123.15,123.04,123.12,27162.0,110.0396,110.0396,109.9413,110.0128,27162.0
2021-07-08 13:20:00,123.1,123.27,123.08,123.22,17510.0,109.995,110.1469,109.9771,110.1022,17510.0
2021-07-08 13:30:00,123.21,123.44,123.19,123.42,14700.0,110.0932,110.2988,110.0754,110.2809,14700.0
2021-07-08 13:40:00,123.41,123.52,123.39,123.39,13662.0,110.272,110.3702,110.2541,110.2541,13662.0
2021-07-08 13:50:00,123.39,123.48,123.3,123.31,10654.0,110.2541,110.3345,110.1737,110.1826,10654.0
2021-07-08 14:00:00,123.31,123.34,123.19,123.25,15929.0,110.1826,110.2094,110.0754,110.129,15929.0
2021-07-08 14:10:00,123.24,123.24,123.06,123.14,18421.0,110.1201,110.1201,109.9592,110.0307,18421.0
2021-07-08 14:20:00,123.16,123.21,123.01,123.21,23109.0,110.0486,110.0932,109.9145,110.0932,23109.0
2021-07-08 14:30:00,123.21,123.25,123.01,123.01,22896.0,110.0932,110.129,109.9145,109.9145,22896.0
2021-07-08 14:40:00,123.03,123.05,122.83,122.89,17094.0,109.9324,109.9503,109.7537,109.8073,17094.0
2021-07-08 14:50:00,122.89,123.0,122.81,122.97,34799.0,109.8073,109.9056,109.7358,109.8788,34799.0
2021-07-08 15:00:00,122.98,123.17,122.98,123.16,13154.0,109.8877,110.0575,109.8877,110.0486,13154.0
2021-07-08 15:10:00,123.16,123.16,122.92,123.03,15264.0,110.0486,110.0486,109.8341,109.9324,15264.0
2021-07-08 15:20:00,123.04,123.22,123.0,123.03,20666.0,109.9413,110.1022,109.9056,109.9324,20666.0
2021-07-08 15:30:00,123.03,123.05,122.83,122.99,36654.0,109.9324,109.9503,109.7537,109.8967,36654.0
2021-07-08 15:40:00,122.98,122.98,122.76,122.78,48434.0,109.8877,109.8877,109.6912,109.709,48434.0
2021-07-08 15:50:00,122.79,123.14,122.68,123.11,155572.0,109.718,110.0307,109.6197,110.0039,155572.0
2021-07-09 09:30:00,123.47,124.6,123.11,123.74,36797.0,110.3256,111.3353,110.0039,110.5668,36797.0
2021-07-09 09:40:00,123.73,123.86,123.24,123.39,17919.0,110.5579,110.674,110.1201,110.2541,17919.0
2021-07-09 09:50:00,123.37,123.46,123.32,123.37,32453.0,110.2362,110.3166,110.1915,110.2362,32453.0
2021-07-09 10:00:00,123.37,123.7,123.33,123.57,44954.0,110.2362,110.5311,110.2005,110.4149,44954.0
2021-07-09 10:10:00,123.57,123.75,123.47,123.75,27066.0,110.4149,110.5758,110.3256,110.5758,27066.0
2021-07-09 10:20:00,123.75,123.77,123.67,123.73,26282.0,110.5758,110.5936,110.5043,110.5579,26282.0
2021-07-09 10:30:00,123.74,123.95,123.73,123.84,20002.0,110.5668,110.7545,110.5579,110.6562,20002.0
2021-07-09 10:40:00,123.86,123.86,123.59,123.73,34497.0,110.674,110.674,110.4328,110.5579,34497.0
2021-07-09 10:50:00,123.74,123.79,123.5,123.53,26229.0,110.5668,110.6115,110.3524,110.3792,26229.0
2021-07-09 11:00:00,123.54,123.54,123.22,123.36,19017.0,110.3881,110.3881,110.1022,110.2273,19017.0
2021-07-09 11:10:00,123.39,123.39,123.24,123.34,14290.0,110.2541,110.2541,110.1201,110.2094,14290.0
2021-07-09 11:20:00,123.34,123.39,123.2,123.26,24007.0,110.2094,110.2541,110.0843,110.1379,24007.0
2021-07-09 11:30:00,123.22,123.3,123.16,123.2,61121.0,110.1022,110.1737,110.0486,110.0843,61121.0
2021-07-09 11:40:00,123.21,123.23,123.04,123.05,26675.0,110.0932,110.1111,109.9413,109.9503,26675.0
2021-07-09 11:50:00,123.05,123.12,122.94,123.03,26312.0,109.9503,110.0128,109.852,109.9324,26312.0
2021-07-09 12:00:00,123.02,123.56,123.02,123.53,21001.0,109.9235,110.406,109.9235,110.3792,21001.0
2021-07-09 12:10:00,123.55,123.97,123.55,123.96,22669.0,110.3971,110.7723,110.3971,110.7634,22669.0
2021-07-09 12:20:00,123.97,124.06,123.9,123.94,27178.0,110.7723,110.8528,110.7098,110.7455,27178.0
2021-07-09 12:30:00,123.94,124.06,123.93,124.03,21244.0,110.7455,110.8528,110.7366,110.826,21244.0
2021-07-09 12:40:00,124.04,124.23,124.03,124.14,18600.0,110.8349,111.0047,110.826,110.9242,18600.0
2021-07-09 12:50:00,124.14,124.22,124.1,124.21,50591.0,110.9242,110.9957,110.8885,110.9868,50591.0
2021-07-09 13:00:00,124.2,124.32,124.13,124.13,21341.0,110.9779,111.0851,110.9153,110.9153,21341.0
2021-07-09 13:10:00,124.14,124.14,123.96,123.96,14866.0,110.9242,110.9242,110.7634,110.7634,14866.0
2021-07-09 13:20:00,123.99,124.08,123.97,124.06,17026.0,110.7902,110.8706,110.7723,110.8528,17026.0
2021-07-09 13:30:00,124.04,124.21,124.04,124.15,13629.0,110.8349,110.9868,110.8349,110.9332,13629.0
2021-07-09 13:40:00,124.15,124.22,124.06,124.2,21003.0,110.9332,110.9957,110.8528,110.9779,21003.0
2021-07-09 13:50:00,124.21,124.46,124.2,124.38,32365.0,110.9868,111.2102,110.9779,111.1387,32365.0
2021-07-09 14:00:00,124.38,124.56,124.37,124.5,54688.0,111.1387,111.2995,111.1298,111.2459,54688.0
2021-07-09 14:10:00,124.51,124.74,124.49,124.57,109741.0,111.2549,111.4604,111.237,111.3085,109741.0
2021-07-09 14:20:00,124.56,124.74,124.53,124.59,30867.0,111.2995,111.4604,111.2727,111.3263,30867.0
2021-07-09 14:30:00,124.61,124.77,124.59,124.76,25546.0,111.3442,111.4872,111.3263,111.4782,25546.0
2021-07-09 14:40:00,124.75,124.86,124.73,124.85,26051.0,111.4693,111.5676,111.4514,111.5587,26051.0
2021-07-09 14:50:00,124.86,124.94,124.84,124.91,30576.0,111.5676,111.6391,111.5497,111.6123,30576.0
2021-07-09 15:00:00,124.92,125.01,124.89,125.0,37205.0,111.6212,111.7016,111.5944,111.6927,37205.0
2021-07-09 15:10:00,125.0,125.01,124.91,124.92,31077.0,111.6927,111.7016,111.6123,111.6212,31077.0
2021-07-09 15:20:00,124.93,125.04,124.78,125.02,33802.0,111.6301,111.7284,111.4961,111.7106,33802.0
2021-07-09 15:30:00,125.02,125.2,124.97,125.04,54737.0,111.7106,111.8714,111.6659,111.7284,54737.0
2021-07-09 15:40:00,125.05,125.31,125.05,125.27,76592.0,111.7374,111.9697,111.7374,111.9339,76592.0
2021-07-09 15:50:00,125.28,125.45,125.26,125.38,189464.0,111.9429,112.0948,111.925,112.0322,189464.0
2021-07-12 09:30:00,125.84,126.55,125.82,126.37,65490.0,112.4433,113.0777,112.4254,112.9168,65490.0
2021-07-12 09:40:00,126.35,126.9,126.16,126.46,76951.0,112.899,113.3904,112.7292,112.9973,76951.0
2021-07-12 09:50:00,126.45,126.45,126.04,126.27,63943.0,112.9883,112.9883,112.622,112.8275,63943.0
2021-07-12 10:00:00,126.29,126.96,126.29,126.82,45839.0,112.8454,113.444,112.8454,113.3189,45839.0
2021-07-12 10:10:00,126.8,127.07,126.75,127.07,38888.0,113.3011,113.5423,113.2564,113.5423,38888.0
2021-07-12 10:20:00,127.09,127.14,126.91,127.0,30292.0,113.5602,113.6049,113.3994,113.4798,30292.0
2021-07-12 10:30:00,127.0,127.25,126.99,127.25,36043.0,113.4798,113.7032,113.4708,113.7032,36043.0
2021-07-12 10:40:00,127.26,127.32,126.98,126.98,25344.0,113.7121,113.7657,113.4619,113.4619,25344.0
2021-07-12 10:50:00,126.97,127.05,126.76,127.04,26288.0,113.453,113.5244,113.2653,113.5155,26288.0
2021-07-12 11:00:00,127.08,127.08,126.69,126.73,28788.0,113.5513,113.5513,113.2028,113.2385,28788.0
2021-07-12 11:10:00,126.72,126.97,126.71,126.92,46496.0,113.2296,113.453,113.2206,113.4083,46496.0
2021-07-12 11:20:00,126.92,127.01,126.77,126.98,39279.0,113.4083,113.4887,113.2743,113.4619,39279.0
2021-07-12 11:30:00,126.97,126.97,126.71,126.75,25188.0,113.453,113.453,113.2206,113.2564,25188.0
2021-07-12 11:40:00,126.75,126.76,126.59,126.63,19006.0,113.2564,113.2653,113.1134,113.1492,19006.0
2021-07-12 11:50:00,126.63,127.05,126.56,127.05,22849.0,113.1492,113.5244,113.0866,113.5244,22849.0
2021-07-12 12:00:00,127.07,127.13,126.98,127.12,19895.0,113.5423,113.5959,113.4619,113.587,19895.0
2021-07-12 12:10:00,127.11,127.12,126.76,126.76,18488.0,113.5781,113.587,113.2653,113.2653,18488.0
2021-07-12 12:20:00,126.77,126.96,126.77,126.95,18212.0,113.2743,113.444,113.2743,113.4351,18212.0
2021-07-12 12:30:00,126.97,127.02,126.87,127.02,46859.0,113.453,113.4976,113.3636,113.4976,46859.0
2021-07-12 12:40:00,127.01,127.13,126.97,127.08,21360.0,113.4887,113.5959,113.453,113.5513,21360.0
2021-07-12 12:50:00,127.07,127.19,127.03,127.17,29995.0,113.5423,113.6495,113.5066,113.6317,29995.0
2021-07-12 13:00:00,127.17,127.24,127.06,127.2,25905.0,113.6317,113.6942,113.5334,113.6585,25905.0
2021-07-12 13:10:00,127.2,127.25,127.05,127.1,15618.0,113.6585,113.7032,113.5244,113.5691,15618.0
2021-07-12 13:20:00,127.08,127.25,127.07,127.24,16171.0,113.5513,113.7032,113.5423,113.6942,16171.0
2021-07-12 13:30:00,127.24,127.25,127.14,127.22,16944.0,113.6942,113.7032,113.6049,113.6763,16944.0
2021-07-12 13:40:00,127.22,127.26,127.0,127.03,34298.0,113.6763,113.7121,113.4798,113.5066,34298.0
2021-07-12 13:50:00,127.04,127.17,126.99,127.03,26160.0,113.5155,113.6317,113.4708,113.5066,26160.0
2021-07-12 14:00:00,127.01,127.11,126.97,127.04,24153.0,113.4887,113.5781,113.453,113.5155,24153.0
2021-07-12 14:10:00,127.01,127.14,126.99,127.08,33342.0,113.4887,113.6049,113.4708,113.5513,33342.0
2021-07-12 14:20:00,127.09,127.54,127.09,127.47,66615.0,113.5602,113.9623,113.5602,113.8997,66615.0
2021-07-12 14:30:00,127.45,127.62,127.41,127.62,35452.0,113.8819,114.0338,113.8461,114.0338,35452.0
2021-07-12 14:40:00,127.64,127.82,127.52,127.54,50690.0,114.0516,114.2125,113.9444,113.9623,50690.0
2021-07-12 14:50:00,127.53,127.68,127.49,127.54,34507.0,113.9533,114.0874,113.9176,113.9623,34507.0
2021-07-12 15:00:00,127.53,127.58,127.41,127.53,42751.0,113.9533,113.998,113.8461,113.9533,42751.0
2021-07-12 15:10:00,127.54,127.66,127.48,127.66,36860.0,113.9623,114.0695,113.9087,114.0695,36860.0
2021-07-12 15:20:00,127.65,127.68,127.35,127.43,53230.0,114.0606,114.0874,113.7925,113.864,53230.0
2021-07-12 15:30:00,127.42,127.44,127.19,127.31,88398.0,113.8551,113.8729,113.6495,113.7568,88398.0
2021-07-12 15:40:00,127.31,127.61,127.29,127.58,109471.0,113.7568,114.0248,113.7389,113.998,109471.0
2021-07-12 15:50:00,127.57,127.69,127.38,127.42,386226.0,113.9891,114.0963,113.8193,113.8551,386226.0
2021-07-13 09:30:00,126.87,127.14,126.41,126.47,36450.0,113.3636,113.6049,112.9526,113.0062,36450.0
2021-07-13 09:40:00,126.42,126.92,126.36,126.78,19035.0,112.9615,113.4083,112.9079,113.2832,19035.0
2021-07-13 09:50:00,126.73,127.07,126.73,126.96,16322.0,113.2385,113.5423,113.2385,113.444,16322.0
2021-07-13 10:00:00,126.98,127.15,126.95,127.11,14422.0,113.4619,113.6138,113.4351,113.5781,14422.0
2021-07-13 10:10:00,127.08,127.22,127.07,127.12,17024.0,113.5513,113.6763,113.5423,113.587,17024.0
2021-07-13 10:20:00,127.12,127.15,126.91,127.05,18860.0,113.587,113.6138,113.3994,113.5244,18860.0
2021-07-13 10:30:00,127.05,127.27,127.0,127.24,16369.0,113.5244,113.721,113.4798,113.6942,16369.0
2021-07-13 10:40:00,127.22,127.22,127.1,127.22,10915.0,113.6763,113.6763,113.5691,113.6763,10915.0
2021-07-13 10:50:00,127.25,127.29,127.0,127.05,28126.0,113.7032,113.7389,113.4798,113.5244,28126.0
2021-07-13 11:00:00,127.0,127.0,126.71,126.71,13219.0,113.4798,113.4798,113.2206,113.2206,13219.0
2021-07-13 11:10:00,126.74,126.84,126.62,126.64,10395.0,113.2474,113.3368,113.1402,113.1581,10395.0
2021-07-13 11:20:00,126.65,126.73,126.51,126.68,12620.0,113.167,113.2385,113.0419,113.1938,12620.0
2021-07-13 11:30:00,126.57,126.85,126.57,126.62,13757.0,113.0955,113.3457,113.0955,113.1402,13757.0
2021-07-13 11:40:00,126.58,126.6,126.43,126.53,57911.0,113.1045,113.1224,112.9705,113.0598,57911.0
2021-07-13 11:50:00,126.52,126.86,126.51,126.77,28638.0,113.0509,113.3547,113.0419,113.2743,28638.0
2021-07-13 12:00:00,126.78,126.8,126.63,126.67,12909.0,113.2832,113.3011,113.1492,113.1849,12909.0
2021-07-13 12:10:00,126.66,126.68,126.54,126.65,9822.0,113.176,113.1938,113.0687,113.167,9822.0
2021-07-13 12:20:00,126.67,126.7,126.52,126.54,13856.0,113.1849,113.2117,113.0509,113.0687,13856.0
2021-07-13 12:30:00,126.54,126.56,126.4,126.4,14690.0,113.0687,113.0866,112.9436,112.9436,14690.0
2021-07-13 12:40:00,126.39,126.39,126.2,126.31,25138.0,112.9347,112.9347,112.7649,112.8632,25138.0
2021-07-13 12:50:00,126.29,126.39,126.27,126.31,35630.0,112.8454,112.9347,112.8275,112.8632,35630.0
2021-07-13 13:00:00,126.32,126.32,126.14,126.14,10881.0,112.8722,112.8722,112.7113,112.7113,10881.0
2021-07-13 13:10:00,126.12,126.15,125.93,125.96,13684.0,112.6935,112.7203,112.5237,112.5505,13684.0
2021-07-13 13:20:00,125.97,126.12,125.93,125.94,10607.0,112.5594,112.6935,112.5237,112.5326,10607.0
2021-07-13 13:30:00,125.94,126.05,125.81,125.87,27576.0,112.5326,112.6309,112.4165,112.4701,27576.0
2021-07-13 13:40:00,125.89,125.95,125.74,125.87,18583.0,112.4879,112.5416,112.3539,112.4701,18583.0
2021-07-13 13:50:00,125.87,125.93,125.82,125.85,15340.0,112.4701,112.5237,112.4254,112.4522,15340.0
2021-07-13 14:00:00,125.8,125.89,125.69,125.86,17978.0,112.4075,112.4879,112.3092,112.4611,17978.0
2021-07-13 14:10:00,125.87,125.96,125.83,125.86,26955.0,112.4701,112.5505,112.4343,112.4611,26955.0
2021-07-13 14:20:00,125.88,125.9,125.56,125.56,30451.0,112.479,112.4969,112.1931,112.1931,30451.0
2021-07-13 14:30:00,125.55,125.64,125.46,125.58,18312.0,112.1841,112.2646,112.1037,112.2109,18312.0
2021-07-13 14:40:00,125.59,125.7,125.46,125.67,14933.0,112.2199,112.3182,112.1037,112.2914,14933.0
2021-07-13 14:50:00,125.68,125.72,125.62,125.69,19993.0,112.3003,112.336,112.2467,112.3092,19993.0
2021-07-13 15:00:00,125.65,125.65,125.25,125.26,20603.0,112.2735,112.2735,111.9161,111.925,20603.0
2021-07-13 15:10:00,125.3,125.33,125.04,125.24,23163.0,111.9607,111.9876,111.7284,111.9071,23163.0
2021-07-13 15:20:00,125.24,125.3,125.06,125.27,27345.0,111.9071,111.9607,111.7463,111.9339,27345.0
2021-07-13 15:30:00,125.26,125.35,125.17,125.31,44277.0,111.925,112.0054,111.8446,111.9697,44277.0
2021-07-13 15:40:00,125.33,125.73,125.31,125.71,36763.0,111.9876,112.345,111.9697,112.3271,36763.0
2021-07-13 15:50:00,125.72,125.8,125.53,125.62,122769.0,112.336,112.4075,112.1663,112.2467,122769.0
2021-07-14 09:30:00,125.47,125.94,125.22,125.74,52396.0,112.1127,112.5326,111.8893,112.3539,52396.0
2021-07-14 09:40:00,125.72,126.12,125.63,125.63,35246.0,112.336,112.6935,112.2556,112.2556,35246.0
2021-07-14 09:50:00,125.66,125.93,125.42,125.52,20612.0,112.2824,112.5237,112.068,112.1573,20612.0
2021-07-14 10:00:00,125.5,125.59,125.41,125.44,12997.0,112.1395,112.2199,112.059,112.0858,12997.0
2021-07-14 10:10:00,125.43,125.94,125.36,125.92,10809.0,112.0769,112.5326,112.0144,112.5147,10809.0
2021-07-14 10:20:00,125.95,126.12,125.87,126.12,14217.0,112.5416,112.6935,112.4701,112.6935,14217.0
2021-07-14 10:30:00,126.15,126.32,126.03,126.29,16604.0,112.7203,112.8722,112.613,112.8454,16604.0
2021-07-14 10:40:00,126.28,126.51,126.22,126.48,15073.0,112.8364,113.0419,112.7828,113.0151,15073.0
2021-07-14 10:50:00,126.49,126.58,126.46,126.52,11342.0,113.0241,113.1045,112.9973,113.0509,11342.0
2021-07-14 11:00:00,126.49,126.49,126.24,126.24,9557.0,113.0241,113.0241,112.8007,112.8007,9557.0
2021-07-14 11:10:00,126.27,126.47,126.27,126.4,16344.0,112.8275,113.0062,112.8275,112.9436,16344.0
2021-07-14 11:20:00,126.4,126.54,126.3,126.32,13809.0,112.9436,113.0687,112.8543,112.8722,13809.0
2021-07-14 11:30:00,126.31,126.53,126.25,126.46,10070.0,112.8632,113.0598,112.8096,112.9973,10070.0
2021-07-14 11:40:00,126.41,126.44,126.3,126.39,8280.0,112.9526,112.9794,112.8543,112.9347,8280.0
2021-07-14 11:50:00,126.38,126.45,126.31,126.44,9409.0,112.9258,112.9883,112.8632,112.9794,9409.0
2021-07-14 12:00:00,126.44,126.79,126.44,126.69,16271.0,112.9794,113.2921,112.9794,113.2028,16271.0
2021-07-14 12:10:00,126.66,126.72,126.62,126.65,8796.0,113.176,113.2296,113.1402,113.167,8796.0
2021-07-14 12:20:00,126.64,126.72,126.63,126.68,10440.0,113.1581,113.2296,113.1492,113.1938,10440.0
2021-07-14 12:30:00,126.67,126.75,126.6,126.67,13661.0,113.1849,113.2564,113.1224,113.1849,13661.0
2021-07-14 12:40:00,126.66,126.66,126.47,126.57,199707.0,113.176,113.176,113.0062,113.0955,199707.0
2021-07-14 12:50:00,126.56,126.57,126.36,126.36,18186.0,113.0866,113.0955,112.9079,112.9079,18186.0
2021-07-14 13:00:00,126.36,126.42,126.31,126.39,20702.0,112.9079,112.9615,112.8632,112.9347,20702.0
2021-07-14 13:10:00,126.41,126.62,126.4,126.6,89111.0,112.9526,113.1402,112.9436,113.1224,89111.0
2021-07-14 13:20:00,126.61,126.78,126.57,126.74,15705.0,113.1313,113.2832,113.0955,113.2474,15705.0
2021-07-14 13:30:00,126.73,126.84,126.72,126.8,20069.0,113.2385,113.3368,113.2296,113.3011,20069.0
2021-07-14 13:40:00,126.81,126.81,126.72,126.75,24956.0,113.31,113.31,113.2296,113.2564,24956.0
2021-07-14 13:50:00,126.75,126.97,126.7,126.97,18161.0,113.2564,113.453,113.2117,113.453,18161.0
2021-07-14 14:00:00,126.96,127.05,126.91,126.91,28932.0,113.444,113.5244,113.3994,113.3994,28932.0
2021-07-14 14:10:00,126.92,126.93,126.79,126.84,11137.0,113.4083,113.4172,113.2921,113.3368,11137.0
2021-07-14 14:20:00,126.84,126.89,126.71,126.73,14657.0,113.3368,113.3815,113.2206,113.2385,14657.0
2021-07-14 14:30:00,126.75,126.87,126.73,126.77,17822.0,113.2564,113.3636,113.2385,113.2743,17822.0
2021-07-14 14:40:00,126.78,126.93,126.75,126.86,18050.0,113.2832,113.4172,113.2564,113.3547,18050.0
2021-07-14 14:50:00,126.87,127.04,126.86,127.02,25067.0,113.3636,113.5155,113.3547,113.4976,25067.0
2021-07-14 15:00:00,127.01,127.06,126.98,127.0,20265.0,113.4887,113.5334,113.4619,113.4798,20265.0
2021-07-14 15:10:00,126.99,126.99,126.78,126.79,17380.0,113.4708,113.4708,113.2832,113.2921,17380.0
2021-07-14 15:20:00,126.75,126.78,126.6,126.62,25800.0,113.2564,113.2832,113.1224,113.1402,25800.0
2021-07-14 15:30:00,126.62,126.69,126.42,126.44,33671.0,113.1402,113.2028,112.9615,112.9794,33671.0
2021-07-14 15:40:00,126.43,126.67,126.37,126.62,35312.0,112.9705,113.1849,112.9168,113.1402,35312.0
2021-07-14 15:50:00,126.58,126.6,126.16,126.25,236874.0,113.1045,113.1224,112.7292,112.8096,236874.0
2021-07-15 09:30:00,126.33,127.2,126.08,126.08,38351.0,112.8811,113.6585,112.6577,112.6577,38351.0
2021-07-15 09:40:00,126.13,126.71,126.01,126.64,23434.0,112.7024,113.2206,112.5952,113.1581,23434.0
2021-07-15 09:50:00,126.6,127.02,126.39,127.01,44054.0,113.1224,113.4976,112.9347,113.4887,44054.0
2021-07-15 10:00:00,127.0,127.41,126.99,127.14,65654.0,113.4798,113.8461,113.4708,113.6049,65654.0
2021-07-15 10:10:00,127.16,127.23,126.93,127.11,25156.0,113.6227,113.6853,113.4172,113.5781,25156.0
2021-07-15 10:20:00,127.09,127.25,127.03,127.14,28650.0,113.5602,113.7032,113.5066,113.6049,28650.0
2021-07-15 10:30:00,127.12,127.36,126.92,126.97,26821.0,113.587,113.8014,113.4083,113.453,26821.0
2021-07-15 10:40:00,126.94,126.95,126.72,126.8,13881.0,113.4262,113.4351,113.2296,113.3011,13881.0
2021-07-15 10:50:00,126.82,126.85,126.49,126.57,11031.0,113.3189,113.3457,113.0241,113.0955,11031.0
2021-07-15 11:00:00,126.59,126.73,126.54,126.73,11775.0,113.1134,113.2385,113.0687,113.2385,11775.0
2021-07-15 11:10:00,126.74,126.74,126.52,126.61,11709.0,113.2474,113.2474,113.0509,113.1313,11709.0
2021-07-15 11:20:00,126.61,126.71,126.53,126.64,10645.0,113.1313,113.2206,113.0598,113.1581,10645.0
2021-07-15 11:30:00,126.58,126.72,126.58,126.66,8930.0,113.1045,113.2296,113.1045,113.176,8930.0
2021-07-15 11:40:00,126.66,126.77,126.65,126.77,11340.0,113.176,113.2743,113.167,113.2743,11340.0
2021-07-15 11:50:00,126.79,126.85,126.71,126.77,9630.0,113.2921,113.3457,113.2206,113.2743,9630.0
2021-07-15 12:00:00,126.78,126.84,126.7,126.84,10699.0,113.2832,113.3368,113.2117,113.3368,10699.0
2021-07-15 12:10:00,126.88,126.93,126.76,126.87,8356.0,113.3725,113.4172,113.2653,113.3636,8356.0
2021-07-15 12:20:00,126.87,126.91,126.83,126.88,7919.0,113.3636,113.3994,113.3279,113.3725,7919.0
2021-07-15 12:30:00,126.87,126.95,126.86,126.95,8356.0,113.3636,113.4351,113.3547,113.4351,8356.0
2021-07-15 12:40:00,126.93,126.99,126.85,126.85,7890.0,113.4172,113.4708,113.3457,113.3457,7890.0
2021-07-15 12:50:00,126.87,126.87,126.74,126.78,5867.0,113.3636,113.3636,113.2474,113.2832,5867.0
2021-07-15 13:00:00,126.79,126.86,126.73,126.84,8771.0,113.2921,113.3547,113.2385,113.3368,8771.0
2021-07-15 13:10:00,126.86,126.89,126.71,126.74,7718.0,113.3547,113.3815,113.2206,113.2474,7718.0
2021-07-15 13:20:00,126.71,126.93,126.71,126.93,8518.0,113.2206,113.4172,113.2206,113.4172,8518.0
2021-07-15 13:30:00,126.93,126.93,126.78,126.86,11304.0,113.4172,113.4172,113.2832,113.3547,11304.0
2021-07-15 13:40:00,126.89,126.97,126.82,126.86,9357.0,113.3815,113.453,113.3189,113.3547,9357.0
2021-07-15 13:50:00,126.86,126.87,126.71,126.79,15156.0,113.3547,113.3636,113.2206,113.2921,15156.0
2021-07-15 14:00:00,126.77,126.91,126.77,126.91,7124.0,113.2743,113.3994,113.2743,113.3994,7124.0
2021-07-15 14:10:00,126.89,127.0,126.84,126.95,13955.0,113.3815,113.4798,113.3368,113.4351,13955.0
2021-07-15 14:20:00,126.96,127.05,126.95,127.05,19463.0,113.444,113.5244,113.4351,113.5244,19463.0
2021-07-15 14:30:00,127.05,127.13,127.0,127.01,12327.0,113.5244,113.5959,113.4798,113.4887,12327.0
2021-07-15 14:40:00,127.01,127.01,126.9,126.99,8390.0,113.4887,113.4887,113.3904,113.4708,8390.0
2021-07-15 14:50:00,126.98,126.98,126.85,126.89,10404.0,113.4619,113.4619,113.3457,113.3815,10404.0
2021-07-15 15:00:00,126.9,127.02,126.9,126.97,20181.0,113.3904,113.4976,113.3904,113.453,20181.0
2021-07-15 15:10:00,126.99,127.13,126.96,127.13,21417.0,113.4708,113.5959,113.444,113.5959,21417.0
2021-07-15 15:20:00,127.13,127.2,127.11,127.14,23525.0,113.5959,113.6585,113.5781,113.6049,23525.0
2021-07-15 15:30:00,127.14,127.34,127.07,127.16,34728.0,113.6049,113.7836,113.5423,113.6227,34728.0
2021-07-15 15:40:00,127.2,127.28,127.04,127.05,41940.0,113.6585,113.73,113.5155,113.5244,41940.0
2021-07-15 15:50:00,127.06,127.13,126.85,126.92,116030.0,113.5334,113.5959,113.3457,113.4083,116030.0
2021-07-16 09:30:00,127.12,127.41,126.88,127.19,81785.0,113.587,113.8461,113.3725,113.6495,81785.0
2021-07-16 09:40:00,127.19,127.37,126.98,127.21,20115.0,113.6495,113.8104,113.4619,113.6674,20115.0
2021-07-16 09:50:00,127.22,127.56,127.18,127.56,37294.0,113.6763,113.9802,113.6406,113.9802,37294.0
2021-07-16 10:00:00,127.53,127.83,127.51,127.8,37522.0,113.9533,114.2214,113.9355,114.1946,37522.0
2021-07-16 10:10:00,127.78,127.85,127.65,127.73,30040.0,114.1767,114.2393,114.0606,114.1321,30040.0
2021-07-16 10:20:00,127.74,127.75,127.62,127.72,43800.0,114.141,114.1499,114.0338,114.1231,43800.0
2021-07-16 10:30:00,127.72,127.86,127.71,127.79,35067.0,114.1231,114.2482,114.1142,114.1857,35067.0
2021-07-16 10:40:00,127.79,127.86,127.71,127.79,19712.0,114.1857,114.2482,114.1142,114.1857,19712.0
2021-07-16 10:50:00,127.8,127.91,127.75,127.82,52414.0,114.1946,114.2929,114.1499,114.2125,52414.0
2021-07-16 11:00:00,127.84,127.84,127.54,127.71,18298.0,114.2303,114.2303,113.9623,114.1142,18298.0
2021-07-16 11:10:00,127.68,127.72,127.48,127.63,17720.0,114.0874,114.1231,113.9087,114.0427,17720.0
2021-07-16 11:20:00,127.61,127.88,127.58,127.82,36999.0,114.0248,114.2661,113.998,114.2125,36999.0
2021-07-16 11:30:00,127.82,128.13,127.68,128.03,74090.0,114.2125,114.4895,114.0874,114.4001,74090.0
2021-07-16 11:40:00,128.05,128.08,127.93,128.08,44077.0,114.418,114.4448,114.3108,114.4448,44077.0
2021-07-16 11:50:00,128.07,128.11,127.97,128.03,11521.0,114.4359,114.4716,114.3465,114.4001,11521.0
2021-07-16 12:00:00,128.01,128.18,127.98,128.09,64520.0,114.3822,114.5341,114.3554,114.4537,64520.0
2021-07-16 12:10:00,128.1,128.41,128.06,128.4,28453.0,114.4627,114.7397,114.4269,114.7307,28453.0
2021-07-16 12:20:00,128.4,128.6,128.29,128.55,51305.0,114.7307,114.9094,114.6324,114.8648,51305.0
2021-07-16 12:30:00,128.55,128.73,128.49,128.56,29512.0,114.8648,115.0256,114.8111,114.8737,29512.0
2021-07-16 12:40:00,128.56,128.76,128.53,128.62,41472.0,114.8737,115.0524,114.8469,114.9273,41472.0
2021-07-16 12:50:00,128.63,128.66,128.25,128.31,55495.0,114.9362,114.963,114.5967,114.6503,55495.0
2021-07-16 13:00:00,128.31,128.5,128.29,128.41,27975.0,114.6503,114.8201,114.6324,114.7397,27975.0
2021-07-16 13:10:00,128.39,128.54,128.35,128.48,28588.0,114.7218,114.8558,114.6861,114.8022,28588.0
2021-07-16 13:20:00,128.46,128.48,128.28,128.34,42223.0,114.7843,114.8022,114.6235,114.6771,42223.0
2021-07-16 13:30:00,128.33,128.53,128.3,128.33,30518.0,114.6682,114.8469,114.6414,114.6682,30518.0
2021-07-16 13:40:00,128.32,128.36,128.22,128.22,27090.0,114.6592,114.695,114.5699,114.5699,27090.0
2021-07-16 13:50:00,128.22,128.39,128.22,128.25,34950.0,114.5699,114.7218,114.5699,114.5967,34950.0
2021-07-16 14:00:00,128.24,128.36,128.15,128.19,27812.0,114.5878,114.695,114.5073,114.5431,27812.0
2021-07-16 14:10:00,128.19,128.33,128.16,128.22,27659.0,114.5431,114.6682,114.5163,114.5699,27659.0
2021-07-16 14:20:00,128.22,128.22,128.09,128.13,27160.0,114.5699,114.5699,114.4537,114.4895,27160.0
2021-07-16 14:30:00,128.12,128.2,128.07,128.16,34497.0,114.4805,114.552,114.4359,114.5163,34497.0
2021-07-16 14:40:00,128.16,128.21,128.06,128.16,26793.0,114.5163,114.561,114.4269,114.5163,26793.0
2021-07-16 14:50:00,128.17,128.32,128.15,128.22,31997.0,114.5252,114.6592,114.5073,114.5699,31997.0
2021-07-16 15:00:00,128.21,128.28,128.14,128.16,31508.0,114.561,114.6235,114.4984,114.5163,31508.0
2021-07-16 15:10:00,128.16,128.3,128.12,128.3,25777.0,114.5163,114.6414,114.4805,114.6414,25777.0
2021-07-16 15:20:00,128.29,128.35,128.21,128.25,23494.0,114.6324,114.6861,114.561,114.5967,23494.0
2021-07-16 15:30:00,128.24,128.24,128.1,128.21,55248.0,114.5878,114.5878,114.4627,114.561,55248.0
2021-07-16 15:40:00,128.22,128.31,127.49,127.52,52451.0,114.5699,114.6503,113.9176,113.9444,52451.0
2021-07-16 15:50:00,127.52,127.55,127.23,127.28,198565.0,113.9444,113.9712,113.6853,113.73,198565.0
2021-07-19 09:30:00,127.07,127.07,125.78,126.85,59470.0,113.5423,113.5423,112.3896,113.3457,59470.0
2021-07-19 09:40:00,126.74,127.49,126.49,127.1,55255.0,113.2474,113.9176,113.0241,113.5691,55255.0
2021-07-19 09:50:00,127.05,127.05,126.2,126.6,38919.0,113.5244,113.5244,112.7649,113.1224,38919.0
2021-07-19 10:00:00,126.61,126.73,126.36,126.61,35618.0,113.1313,113.2385,112.9079,113.1313,35618.0
2021-07-19 10:10:00,126.56,126.9,126.51,126.83,31910.0,113.0866,113.3904,113.0419,113.3279,31910.0
2021-07-19 10:20:00,126.79,127.63,126.78,127.53,32065.0,113.2921,114.0427,113.2832,113.9533,32065.0
2021-07-19 10:30:00,127.55,127.59,127.02,127.32,32455.0,113.9712,114.007,113.4976,113.7657,32455.0
2021-07-19 10:40:00,127.3,127.48,127.26,127.34,13771.0,113.7478,113.9087,113.7121,113.7836,13771.0
2021-07-19 10:50:00,127.35,127.52,127.3,127.47,24609.0,113.7925,113.9444,113.7478,113.8997,24609.0
2021-07-19 11:00:00,127.51,128.53,127.46,128.4,48614.0,113.9355,114.8469,113.8908,114.7307,48614.0
2021-07-19 11:10:00,128.41,128.57,128.3,128.36,27956.0,114.7397,114.8826,114.6414,114.695,27956.0
2021-07-19 11:20:00,128.38,128.48,128.19,128.2,35593.0,114.7129,114.8022,114.5431,114.552,35593.0
2021-07-19 11:30:00,128.22,128.25,127.72,127.75,68433.0,114.5699,114.5967,114.1231,114.1499,68433.0
2021-07-19 11:40:00,127.74,128.07,127.64,127.87,110212.0,114.141,114.4359,114.0516,114.2572,110212.0
2021-07-19 11:50:00,127.87,128.25,127.78,128.11,18760.0,114.2572,114.5967,114.1767,114.4716,18760.0
2021-07-19 12:00:00,128.11,128.11,127.79,127.83,28289.0,114.4716,114.4716,114.1857,114.2214,28289.0
2021-07-19 12:10:00,127.81,127.99,127.69,127.7,85172.0,114.2035,114.3644,114.0963,114.1052,85172.0
2021-07-19 12:20:00,127.7,127.86,127.51,127.84,52073.0,114.1052,114.2482,113.9355,114.2303,52073.0
2021-07-19 12:30:00,127.84,127.95,127.67,127.83,27313.0,114.2303,114.3286,114.0784,114.2214,27313.0
2021-07-19 12:40:00,127.82,127.88,127.69,127.72,41498.0,114.2125,114.2661,114.0963,114.1231,41498.0
2021-07-19 12:50:00,127.67,127.76,127.48,127.6,29607.0,114.0784,114.1589,113.9087,114.0159,29607.0
2021-07-19 13:00:00,127.59,127.65,127.5,127.59,20280.0,114.007,114.0606,113.9265,114.007,20280.0
2021-07-19 13:10:00,127.6,128.04,127.6,127.93,29121.0,114.0159,114.4091,114.0159,114.3108,29121.0
2021-07-19 13:20:00,127.93,127.93,127.4,127.44,23339.0,114.3108,114.3108,113.8372,113.8729,23339.0
2021-07-19 13:30:00,127.41,127.45,127.07,127.13,33416.0,113.8461,113.8819,113.5423,113.5959,33416.0
2021-07-19 13:40:00,127.15,127.36,127.09,127.28,19499.0,113.6138,113.8014,113.5602,113.73,19499.0
2021-07-19 13:50:00,127.29,127.33,127.18,127.22,17500.0,113.7389,113.7746,113.6406,113.6763,17500.0
2021-07-19 14:00:00,127.23,127.28,126.95,126.98,20745.0,113.6853,113.73,113.4351,113.4619,20745.0
2021-07-19 14:10:00,126.96,127.04,126.85,126.91,30984.0,113.444,113.5155,113.3457,113.3994,30984.0
2021-07-19 14:20:00,126.93,127.0,126.54,126.68,27116.0,113.4172,113.4798,113.0687,113.1938,27116.0
2021-07-19 14:30:00,126.68,126.69,126.08,126.16,17825.0,113.1938,113.2028,112.6577,112.7292,17825.0
2021-07-19 14:40:00,126.15,126.15,125.88,126.08,18988.0,112.7203,112.7203,112.479,112.6577,18988.0
2021-07-19 14:50:00,126.07,126.28,126.02,126.04,30768.0,112.6488,112.8364,112.6041,112.622,30768.0
2021-07-19 15:00:00,126.03,126.4,125.96,126.37,16302.0,112.613,112.9436,112.5505,112.9168,16302.0
2021-07-19 15:10:00,126.38,126.46,126.14,126.17,22292.0,112.9258,112.9973,112.7113,112.7381,22292.0
2021-07-19 15:20:00,126.2,126.22,125.93,125.93,23443.0,112.7649,112.7828,112.5237,112.5237,23443.0
2021-07-19 15:30:00,125.9,126.13,125.85,126.09,53394.0,112.4969,112.7024,112.4522,112.6666,53394.0
2021-07-19 15:40:00,126.08,126.49,126.07,126.49,68342.0,112.6577,113.0241,112.6488,113.0241,68342.0
2021-07-19 15:50:00,126.54,126.9,126.45,126.9,171878.0,113.0687,113.3904,112.9883,113.3904,171878.0
2021-07-20 09:30:00,127.88,128.25,126.95,128.25,94787.0,114.2661,114.5967,113.4351,114.5967,94787.0
2021-07-20 09:40:00,128.26,128.49,127.98,128.47,30128.0,114.6056,114.8111,114.3554,114.7933,30128.0
2021-07-20 09:50:00,128.44,128.44,128.01,128.3,25545.0,114.7665,114.7665,114.3822,114.6414,25545.0
2021-07-20 10:00:00,128.26,128.35,128.02,128.03,34510.0,114.6056,114.6861,114.3912,114.4001,34510.0
2021-07-20 10:10:00,128.03,128.12,127.57,127.71,28250.0,114.4001,114.4805,113.9891,114.1142,28250.0
2021-07-20 10:20:00,127.73,127.87,127.55,127.64,26173.0,114.1321,114.2572,113.9712,114.0516,26173.0
2021-07-20 10:30:00,127.62,128.12,127.55,128.1,23173.0,114.0338,114.4805,113.9712,114.4627,23173.0
2021-07-20 10:40:00,128.09,128.25,127.99,128.2,29158.0,114.4537,114.5967,114.3644,114.552,29158.0
2021-07-20 10:50:00,128.18,128.23,127.94,127.94,18591.0,114.5341,114.5788,114.3197,114.3197,18591.0
2021-07-20 11:00:00,127.95,128.58,127.92,128.53,27853.0,114.3286,114.8916,114.3018,114.8469,27853.0
2021-07-20 11:10:00,128.55,128.59,128.31,128.39,17007.0,114.8648,114.9005,114.6503,114.7218,17007.0
2021-07-20 11:20:00,128.37,128.48,127.74,127.75,19694.0,114.7039,114.8022,114.141,114.1499,19694.0
2021-07-20 11:30:00,127.72,127.79,127.38,127.51,33652.0,114.1231,114.1857,113.8193,113.9355,33652.0
2021-07-20 11:40:00,127.53,127.7,127.51,127.65,11980.0,113.9533,114.1052,113.9355,114.0606,11980.0
2021-07-20 11:50:00,127.64,127.7,127.5,127.6,18761.0,114.0516,114.1052,113.9265,114.0159,18761.0
2021-07-20 12:00:00,127.6,127.85,127.6,127.76,22486.0,114.0159,114.2393,114.0159,114.1589,22486.0
2021-07-20 12:10:00,127.78,127.94,127.74,127.78,17033.0,114.1767,114.3197,114.141,114.1767,17033.0
2021-07-20 12:20:00,127.77,127.78,127.6,127.7,11151.0,114.1678,114.1767,114.0159,114.1052,11151.0
2021-07-20 12:30:00,127.71,127.93,127.71,127.85,7973.0,114.1142,114.3108,114.1142,114.2393,7973.0
2021-07-20 12:40:00,127.84,128.01,127.81,128.0,15414.0,114.2303,114.3822,114.2035,114.3733,15414.0
2021-07-20 12:50:00,127.98,128.05,127.94,127.97,34624.0,114.3554,114.418,114.3197,114.3465,34624.0
2021-07-20 13:00:00,127.96,128.02,127.68,127.74,34065.0,114.3376,114.3912,114.0874,114.141,34065.0
2021-07-20 13:10:00,127.73,127.75,127.65,127.69,14103.0,114.1321,114.1499,114.0606,114.0963,14103.0
2021-07-20 13:20:00,127.71,127.84,127.65,127.81,19886.0,114.1142,114.2303,114.0606,114.2035,19886.0
2021-07-20 13:30:00,127.82,127.95,127.73,127.82,22299.0,114.2125,114.3286,114.1321,114.2125,22299.0
2021-07-20 13:40:00,127.81,127.85,127.72,127.81,20249.0,114.2035,114.2393,114.1231,114.2035,20249.0
2021-07-20 13:50:00,127.82,128.14,127.8,128.14,20817.0,114.2125,114.4984,114.1946,114.4984,20817.0
2021-07-20 14:00:00,128.14,128.32,128.14,128.32,15962.0,114.4984,114.6592,114.4984,114.6592,15962.0
2021-07-20 14:10:00,128.31,128.59,128.16,128.55,35740.0,114.6503,114.9005,114.5163,114.8648,35740.0
2021-07-20 14:20:00,128.57,128.87,128.47,128.8,37935.0,114.8826,115.1507,114.7933,115.0881,37935.0
2021-07-20 14:30:00,128.84,128.84,128.6,128.65,19167.0,115.1239,115.1239,114.9094,114.9541,19167.0
2021-07-20 14:40:00,128.64,128.75,128.38,128.44,24649.0,114.9452,115.0435,114.7129,114.7665,24649.0
2021-07-20 14:50:00,128.41,128.65,128.41,128.54,27423.0,114.7397,114.9541,114.7397,114.8558,27423.0
2021-07-20 15:00:00,128.57,128.76,128.57,128.7,19888.0,114.8826,115.0524,114.8826,114.9988,19888.0
2021-07-20 15:10:00,128.68,128.87,128.66,128.81,29926.0,114.9809,115.1507,114.963,115.0971,29926.0
2021-07-20 15:20:00,128.81,128.83,128.29,128.37,31350.0,115.0971,115.115,114.6324,114.7039,31350.0
2021-07-20 15:30:00,128.36,128.47,128.27,128.36,33861.0,114.695,114.7933,114.6146,114.695,33861.0
2021-07-20 15:40:00,128.37,128.6,128.36,128.54,42281.0,114.7039,114.9094,114.695,114.8558,42281.0
2021-07-20 15:50:00,128.47,128.54,127.98,127.98,169987.0,114.7933,114.8558,114.3554,114.3554,169987.0
2021-07-21 09:30:00,127.77,128.2,127.69,127.72,51954.0,114.1678,114.552,114.0963,114.1231,51954.0
2021-07-21 09:40:00,127.72,127.72,127.14,127.24,26326.0,114.1231,114.1231,113.6049,113.6942,26326.0
2021-07-21 09:50:00,127.26,127.52,127.26,127.49,38049.0,113.7121,113.9444,113.7121,113.9176,38049.0
2021-07-21 10:00:00,127.5,127.5,127.08,127.21,22513.0,113.9265,113.9265,113.5513,113.6674,22513.0
2021-07-21 10:10:00,127.2,127.32,126.65,126.7,20538.0,113.6585,113.7657,113.167,113.2117,20538.0
2021-07-21 10:20:00,126.65,126.78,126.44,126.74,18048.0,113.167,113.2832,112.9794,113.2474,18048.0
2021-07-21 10:30:00,126.73,127.34,126.73,127.33,24744.0,113.2385,113.7836,113.2385,113.7746,24744.0
2021-07-21 10:40:00,127.33,127.49,127.11,127.49,20792.0,113.7746,113.9176,113.5781,113.9176,20792.0
2021-07-21 10:50:00,127.47,127.52,127.38,127.46,17931.0,113.8997,113.9444,113.8193,113.8908,17931.0
2021-07-21 11:00:00,127.47,127.54,127.19,127.22,10676.0,113.8997,113.9623,113.6495,113.6763,10676.0
2021-07-21 11:10:00,127.23,127.29,127.1,127.12,10649.0,113.6853,113.7389,113.5691,113.587,10649.0
2021-07-21 11:20:00,127.13,127.29,127.12,127.14,20660.0,113.5959,113.7389,113.587,113.6049,20660.0
2021-07-21 11:30:00,127.12,127.28,127.09,127.12,11937.0,113.587,113.73,113.5602,113.587,11937.0
2021-07-21 11:40:00,127.13,127.19,127.03,127.05,8324.0,113.5959,113.6495,113.5066,113.5244,8324.0
2021-07-21 11:50:00,127.05,127.42,127.01,127.38,13289.0,113.5244,113.8551,113.4887,113.8193,13289.0
2021-07-21 12:00:00,127.35,127.35,127.16,127.28,14690.0,113.7925,113.7925,113.6227,113.73,14690.0
2021-07-21 12:10:00,127.3,127.45,127.29,127.4,10279.0,113.7478,113.8819,113.7389,113.8372,10279.0
2021-07-21 12:20:00,127.38,127.41,127.29,127.41,10925.0,113.8193,113.8461,113.7389,113.8461,10925.0
2021-07-21 12:30:00,127.41,127.43,127.32,127.37,8091.0,113.8461,113.864,113.7657,113.8104,8091.0
2021-07-21 12:40:00,127.35,127.46,127.31,127.41,17611.0,113.7925,113.8908,113.7568,113.8461,17611.0
2021-07-21 12:50:00,127.39,127.52,127.38,127.47,12191.0,113.8283,113.9444,113.8193,113.8997,12191.0
2021-07-21 13:00:00,127.45,127.51,127.4,127.44,10060.0,113.8819,113.9355,113.8372,113.8729,10060.0
2021-07-21 13:10:00,127.48,127.53,127.35,127.38,18921.0,113.9087,113.9533,113.7925,113.8193,18921.0
2021-07-21 13:20:00,127.37,127.57,127.37,127.5,11383.0,113.8104,113.9891,113.8104,113.9265,11383.0
2021-07-21 13:30:00,127.48,127.53,127.36,127.4,13174.0,113.9087,113.9533,113.8014,113.8372,13174.0
2021-07-21 13:40:00,127.39,127.47,127.38,127.44,7085.0,113.8283,113.8997,113.8193,113.8729,7085.0
2021-07-21 13:50:00,127.45,127.45,127.28,127.31,8591.0,113.8819,113.8819,113.73,113.7568,8591.0
2021-07-21 14:00:00,127.31,127.31,127.15,127.18,18750.0,113.7568,113.7568,113.6138,113.6406,18750.0
2021-07-21 14:10:00,127.17,127.17,126.86,126.88,30739.0,113.6317,113.6317,113.3547,113.3725,30739.0
2021-07-21 14:20:00,126.88,127.03,126.87,127.03,9573.0,113.3725,113.5066,113.3636,113.5066,9573.0
2021-07-21 14:30:00,127.03,127.16,127.02,127.09,11561.0,113.5066,113.6227,113.4976,113.5602,11561.0
2021-07-21 14:40:00,127.08,127.14,127.01,127.04,16274.0,113.5513,113.6049,113.4887,113.5155,16274.0
2021-07-21 14:50:00,127.05,127.11,127.0,127.03,10583.0,113.5244,113.5781,113.4798,113.5066,10583.0
2021-07-21 15:00:00,127.04,127.13,126.97,127.13,12618.0,113.5155,113.5959,113.453,113.5959,12618.0
2021-07-21 15:10:00,127.14,127.41,127.09,127.39,55181.0,113.6049,113.8461,113.5602,113.8283,55181.0
2021-07-21 15:20:00,127.36,127.51,127.31,127.31,12091.0,113.8014,113.9355,113.7568,113.7568,12091.0
2021-07-21 15:30:00,127.31,127.34,126.97,126.97,25211.0,113.7568,113.7836,113.453,113.453,25211.0
2021-07-21 15:40:00,126.96,127.1,126.83,126.85,50546.0,113.444,113.5691,113.3279,113.3457,50546.0
2021-07-21 15:50:00,126.81,127.01,126.66,126.89,129686.0,113.31,113.4887,113.176,113.3815,129686.0
2021-07-22 09:30:00,126.69,127.31,126.42,127.12,40238.0,113.2028,113.7568,112.9615,113.587,40238.0
2021-07-22 09:40:00,127.09,127.2,126.49,126.59,13886.0,113.5602,113.6585,113.0241,113.1134,13886.0
2021-07-22 09:50:00,126.53,126.83,126.53,126.68,9011.0,113.0598,113.3279,113.0598,113.1938,9011.0
2021-07-22 10:00:00,126.66,126.68,126.38,126.46,7528.0,113.176,113.1938,112.9258,112.9973,7528.0
2021-07-22 10:10:00,126.48,126.6,126.31,126.36,10639.0,113.0151,113.1224,112.8632,112.9079,10639.0
2021-07-22 10:20:00,126.36,126.88,126.35,126.88,50602.0,112.9079,113.3725,112.899,113.3725,50602.0
2021-07-22 10:30:00,126.84,127.34,126.84,127.07,21913.0,113.3368,113.7836,113.3368,113.5423,21913.0
2021-07-22 10:40:00,127.07,127.11,126.82,126.84,7199.0,113.5423,113.5781,113.3189,113.3368,7199.0
2021-07-22 10:50:00,126.81,127.1,126.74,127.1,9594.0,113.31,113.5691,113.2474,113.5691,9594.0
2021-07-22 11:00:00,127.16,127.25,127.0,127.02,8428.0,113.6227,113.7032,113.4798,113.4976,8428.0
2021-07-22 11:10:00,127.04,127.26,127.04,127.24,4078.0,113.5155,113.7121,113.5155,113.6942,4078.0
2021-07-22 11:20:00,127.25,127.28,126.94,126.98,8379.0,113.7032,113.73,113.4262,113.4619,8379.0
2021-07-22 11:30:00,126.93,126.94,126.73,126.73,7443.0,113.4172,113.4262,113.2385,113.2385,7443.0
2021-07-22 11:40:00,126.76,126.94,126.7,126.8,9037.0,113.2653,113.4262,113.2117,113.3011,9037.0
2021-07-22 11:50:00,126.77,126.87,126.65,126.82,6592.0,113.2743,113.3636,113.167,113.3189,6592.0
2021-07-22 12:00:00,126.83,127.12,126.74,127.06,73624.0,113.3279,113.587,113.2474,113.5334,73624.0
2021-07-22 12:10:00,127.06,127.08,126.75,126.75,9961.0,113.5334,113.5513,113.2564,113.2564,9961.0
2021-07-22 12:20:00,126.72,126.74,126.5,126.57,4761.0,113.2296,113.2474,113.033,113.0955,4761.0
2021-07-22 12:30:00,126.54,126.72,126.4,126.72,4345.0,113.0687,113.2296,112.9436,113.2296,4345.0
2021-07-22 12:40:00,126.76,126.85,126.65,126.67,7679.0,113.2653,113.3457,113.167,113.1849,7679.0
2021-07-22 12:50:00,126.66,126.7,126.57,126.67,12958.0,113.176,113.2117,113.0955,113.1849,12958.0
2021-07-22 13:00:00,126.66,126.7,126.53,126.56,18699.0,113.176,113.2117,113.0598,113.0866,18699.0
2021-07-22 13:10:00,126.55,126.89,126.49,126.88,17008.0,113.0777,113.3815,113.0241,113.3725,17008.0
2021-07-22 13:20:00,126.9,127.04,126.9,127.04,7489.0,113.3904,113.5155,113.3904,113.5155,7489.0
2021-07-22 13:30:00,127.05,127.27,127.04,127.23,10141.0,113.5244,113.721,113.5155,113.6853,10141.0
2021-07-22 13:40:00,127.21,127.31,127.2,127.3,10032.0,113.6674,113.7568,113.6585,113.7478,10032.0
2021-07-22 13:50:00,127.32,127.37,127.24,127.29,13787.0,113.7657,113.8104,113.6942,113.7389,13787.0
2021-07-22 14:00:00,127.28,127.28,127.11,127.16,14485.0,113.73,113.73,113.5781,113.6227,14485.0
2021-07-22 14:10:00,127.15,127.19,127.09,127.11,13002.0,113.6138,113.6495,113.5602,113.5781,13002.0
2021-07-22 14:20:00,127.06,127.1,126.99,127.1,7111.0,113.5334,113.5691,113.4708,113.5691,7111.0
2021-07-22 14:30:00,127.09,127.15,127.0,127.08,14287.0,113.5602,113.6138,113.4798,113.5513,14287.0
2021-07-22 14:40:00,127.08,127.14,127.02,127.09,9901.0,113.5513,113.6049,113.4976,113.5602,9901.0
2021-07-22 14:50:00,127.11,127.18,127.08,127.15,5109.0,113.5781,113.6406,113.5513,113.6138,5109.0
2021-07-22 15:00:00,127.14,127.14,126.95,127.02,9970.0,113.6049,113.6049,113.4351,113.4976,9970.0
2021-07-22 15:10:00,127.04,127.04,126.88,126.95,32659.0,113.5155,113.5155,113.3725,113.4351,32659.0
2021-07-22 15:20:00,126.95,127.0,126.78,126.88,9471.0,113.4351,113.4798,113.2832,113.3725,9471.0
2021-07-22 15:30:00,126.89,127.0,126.85,126.97,13283.0,113.3815,113.4798,113.3457,113.453,13283.0
2021-07-22 15:40:00,126.94,127.02,126.83,126.93,24655.0,113.4262,113.4976,113.3279,113.4172,24655.0
2021-07-22 15:50:00,126.94,127.18,126.91,127.17,121088.0,113.4262,113.6406,113.3994,113.6317,121088.0
2021-07-23 09:30:00,127.62,127.95,126.98,126.99,25111.0,114.0338,114.3286,113.4619,113.4708,25111.0
2021-07-23 09:40:00,127.1,127.23,126.79,126.98,47093.0,113.5691,113.6853,113.2921,113.4619,47093.0
2021-07-23 09:50:00,127.01,127.19,126.69,126.79,19270.0,113.4887,113.6495,113.2028,113.2921,19270.0
2021-07-23 10:00:00,126.78,127.12,126.67,127.05,17691.0,113.2832,113.587,113.1849,113.5244,17691.0
2021-07-23 10:10:00,127.08,127.09,126.84,126.86,19186.0,113.5513,113.5602,113.3368,113.3547,19186.0
2021-07-23 10:20:00,126.86,126.91,126.72,126.73,15476.0,113.3547,113.3994,113.2296,113.2385,15476.0
2021-07-23 10:30:00,126.73,126.86,126.69,126.75,24519.0,113.2385,113.3547,113.2028,113.2564,24519.0
2021-07-23 10:40:00,126.78,127.07,126.71,127.05,17257.0,113.2832,113.5423,113.2206,113.5244,17257.0
2021-07-23 10:50:00,127.09,127.12,126.94,126.94,13558.0,113.5602,113.587,113.4262,113.4262,13558.0
2021-07-23 11:00:00,126.96,127.08,126.86,126.98,14161.0,113.444,113.5513,113.3547,113.4619,14161.0
2021-07-23 11:10:00,126.98,127.22,126.77,127.13,22582.0,113.4619,113.6763,113.2743,113.5959,22582.0
2021-07-23 11:20:00,127.18,127.33,127.15,127.17,14790.0,113.6406,113.7746,113.6138,113.6317,14790.0
2021-07-23 11:30:00,127.15,127.22,126.91,126.94,18243.0,113.6138,113.6763,113.3994,113.4262,18243.0
2021-07-23 11:40:00,126.94,127.1,126.91,127.1,12449.0,113.4262,113.5691,113.3994,113.5691,12449.0
2021-07-23 11:50:00,127.14,127.14,126.98,127.0,11110.0,113.6049,113.6049,113.4619,113.4798,11110.0
2021-07-23 12:00:00,127.02,127.18,127.01,127.16,6947.0,113.4976,113.6406,113.4887,113.6227,6947.0
2021-07-23 12:10:00,127.18,127.41,127.18,127.41,8484.0,113.6406,113.8461,113.6406,113.8461,8484.0
2021-07-23 12:20:00,127.43,127.56,127.41,127.49,10066.0,113.864,113.9802,113.8461,113.9176,10066.0
2021-07-23 12:30:00,127.45,127.6,127.44,127.6,8944.0,113.8819,114.0159,113.8729,114.0159,8944.0
2021-07-23 12:40:00,127.62,127.63,127.56,127.59,11243.0,114.0338,114.0427,113.9802,114.007,11243.0
2021-07-23 12:50:00,127.6,127.79,127.58,127.78,8605.0,114.0159,114.1857,113.998,114.1767,8605.0
2021-07-23 13:00:00,127.76,127.87,127.75,127.87,12748.0,114.1589,114.2572,114.1499,114.2572,12748.0
2021-07-23 13:10:00,127.88,127.97,127.85,127.97,12263.0,114.2661,114.3465,114.2393,114.3465,12263.0
2021-07-23 13:20:00,127.98,128.09,127.83,127.83,15181.0,114.3554,114.4537,114.2214,114.2214,15181.0
2021-07-23 13:30:00,127.85,127.85,127.63,127.66,16397.0,114.2393,114.2393,114.0427,114.0695,16397.0
2021-07-23 13:40:00,127.66,127.79,127.57,127.79,20644.0,114.0695,114.1857,113.9891,114.1857,20644.0
2021-07-23 13:50:00,127.8,127.81,127.55,127.76,35059.0,114.1946,114.2035,113.9712,114.1589,35059.0
2021-07-23 14:00:00,127.75,127.9,127.64,127.88,14256.0,114.1499,114.284,114.0516,114.2661,14256.0
2021-07-23 14:10:00,127.88,127.94,127.84,127.88,9510.0,114.2661,114.3197,114.2303,114.2661,9510.0
2021-07-23 14:20:00,127.87,127.91,127.69,127.75,9352.0,114.2572,114.2929,114.0963,114.1499,9352.0
2021-07-23 14:30:00,127.73,127.97,127.71,127.96,9402.0,114.1321,114.3465,114.1142,114.3376,9402.0
2021-07-23 14:40:00,127.92,127.93,127.84,127.85,8876.0,114.3018,114.3108,114.2303,114.2393,8876.0
2021-07-23 14:50:00,127.85,127.9,127.81,127.81,10047.0,114.2393,114.284,114.2035,114.2035,10047.0
2021-07-23 15:00:00,127.84,128.02,127.83,127.99,12129.0,114.2303,114.3912,114.2214,114.3644,12129.0
2021-07-23 15:10:00,127.99,128.01,127.62,127.71,23356.0,114.3644,114.3822,114.0338,114.1142,23356.0
2021-07-23 15:20:00,127.72,127.84,127.67,127.82,15114.0,114.1231,114.2303,114.0784,114.2125,15114.0
2021-07-23 15:30:00,127.87,127.92,127.68,127.9,24052.0,114.2572,114.3018,114.0874,114.284,24052.0
2021-07-23 15:40:00,127.91,127.99,127.81,127.86,31056.0,114.2929,114.3644,114.2035,114.2482,31056.0
2021-07-23 15:50:00,127.94,127.96,127.74,127.86,230447.0,114.3197,114.3376,114.141,114.2482,230447.0
2021-07-26 09:30:00,127.44,127.92,127.18,127.79,120483.0,113.8729,114.3018,113.6406,114.1857,120483.0
2021-07-26 09:40:00,127.78,127.85,127.13,127.27,15653.0,114.1767,114.2393,113.5959,113.721,15653.0
2021-07-26 09:50:00,127.3,127.62,127.13,127.38,12664.0,113.7478,114.0338,113.5959,113.8193,12664.0
2021-07-26 10:00:00,127.44,127.49,127.01,127.13,10127.0,113.8729,113.9176,113.4887,113.5959,10127.0
2021-07-26 10:10:00,127.13,127.22,127.05,127.16,8893.0,113.5959,113.6763,113.5244,113.6227,8893.0
2021-07-26 10:20:00,127.14,127.46,127.05,127.44,15196.0,113.6049,113.8908,113.5244,113.8729,15196.0
2021-07-26 10:30:00,127.41,127.49,127.22,127.27,9006.0,113.8461,113.9176,113.6763,113.721,9006.0
2021-07-26 10:40:00,127.32,127.75,127.27,127.68,9400.0,113.7657,114.1499,113.721,114.0874,9400.0
2021-07-26 10:50:00,127.66,127.75,127.55,127.65,13416.0,114.0695,114.1499,113.9712,114.0606,13416.0
2021-07-26 11:00:00,127.65,127.75,127.42,127.75,11837.0,114.0606,114.1499,113.8551,114.1499,11837.0
2021-07-26 11:10:00,127.83,127.94,127.58,127.58,32064.0,114.2214,114.3197,113.998,113.998,32064.0
2021-07-26 11:20:00,127.62,127.91,127.6,127.88,22477.0,114.0338,114.2929,114.0159,114.2661,22477.0
2021-07-26 11:30:00,127.85,127.96,127.84,127.9,10664.0,114.2393,114.3376,114.2303,114.284,10664.0
2021-07-26 11:40:00,127.9,127.98,127.83,127.94,8489.0,114.284,114.3554,114.2214,114.3197,8489.0
2021-07-26 11:50:00,127.94,128.04,127.9,127.97,12434.0,114.3197,114.4091,114.284,114.3465,12434.0
2021-07-26 12:00:00,128.01,128.04,127.69,127.72,15392.0,114.3822,114.4091,114.0963,114.1231,15392.0
2021-07-26 12:10:00,127.72,127.74,127.61,127.66,7854.0,114.1231,114.141,114.0248,114.0695,7854.0
2021-07-26 12:20:00,127.66,127.74,127.58,127.58,13302.0,114.0695,114.141,113.998,113.998,13302.0
2021-07-26 12:30:00,127.56,127.75,127.55,127.63,8927.0,113.9802,114.1499,113.9712,114.0427,8927.0
2021-07-26 12:40:00,127.63,127.69,127.59,127.63,5517.0,114.0427,114.0963,114.007,114.0427,5517.0
2021-07-26 12:50:00,127.64,127.73,127.61,127.71,5338.0,114.0516,114.1321,114.0248,114.1142,5338.0
2021-07-26 13:00:00,127.72,127.78,127.65,127.69,6400.0,114.1231,114.1767,114.0606,114.0963,6400.0
2021-07-26 13:10:00,127.7,127.8,127.67,127.78,7307.0,114.1052,114.1946,114.0784,114.1767,7307.0
2021-07-26 13:20:00,127.81,127.81,127.61,127.67,5990.0,114.2035,114.2035,114.0248,114.0784,5990.0
2021-07-26 13:30:00,127.69,127.87,127.69,127.73,19471.0,114.0963,114.2572,114.0963,114.1321,19471.0
2021-07-26 13:40:00,127.73,127.76,127.66,127.73,10191.0,114.1321,114.1589,114.0695,114.1321,10191.0
2021-07-26 13:50:00,127.71,127.75,127.61,127.63,8205.0,114.1142,114.1499,114.0248,114.0427,8205.0
2021-07-26 14:00:00,127.63,127.68,127.58,127.63,8432.0,114.0427,114.0874,113.998,114.0427,8432.0
2021-07-26 14:10:00,127.63,127.67,127.5,127.55,11720.0,114.0427,114.0784,113.9265,113.9712,11720.0
2021-07-26 14:20:00,127.53,127.6,127.52,127.56,11858.0,113.9533,114.0159,113.9444,113.9802,11858.0
2021-07-26 14:30:00,127.55,127.66,127.55,127.6,7360.0,113.9712,114.0695,113.9712,114.0159,7360.0
2021-07-26 14:40:00,127.61,127.62,127.44,127.48,9373.0,114.0248,114.0338,113.8729,113.9087,9373.0
2021-07-26 14:50:00,127.49,127.7,127.49,127.7,4566.0,113.9176,114.1052,113.9176,114.1052,4566.0
2021-07-26 15:00:00,127.69,127.71,127.59,127.63,12658.0,114.0963,114.1142,114.007,114.0427,12658.0
2021-07-26 15:10:00,127.61,127.62,127.53,127.59,12130.0,114.0248,114.0338,113.9533,114.007,12130.0
2021-07-26 15:20:00,127.61,127.7,127.58,127.67,12964.0,114.0248,114.1052,113.998,114.0784,12964.0
2021-07-26 15:30:00,127.67,127.88,127.61,127.69,30318.0,114.0784,114.2661,114.0248,114.0963,30318.0
2021-07-26 15:40:00,127.67,127.8,127.64,127.76,33656.0,114.0784,114.1946,114.0516,114.1589,33656.0
2021-07-26 15:50:00,127.77,128.06,127.77,127.97,134112.0,114.1678,114.4269,114.1678,114.3465,134112.0
2021-07-27 09:30:00,127.6,127.7,127.19,127.57,69657.0,114.0159,114.1052,113.6495,113.9891,69657.0
2021-07-27 09:40:00,127.65,127.93,127.5,127.76,27781.0,114.0606,114.3108,113.9265,114.1589,27781.0
2021-07-27 09:50:00,127.77,128.12,127.73,127.92,49007.0,114.1678,114.4805,114.1321,114.3018,49007.0
2021-07-27 10:00:00,127.94,128.12,127.55,127.67,39468.0,114.3197,114.4805,113.9712,114.0784,39468.0
2021-07-27 10:10:00,127.67,127.71,127.36,127.48,29871.0,114.0784,114.1142,113.8014,113.9087,29871.0
2021-07-27 10:20:00,127.46,127.64,127.43,127.63,16514.0,113.8908,114.0516,113.864,114.0427,16514.0
2021-07-27 10:30:00,127.61,127.72,127.48,127.65,18932.0,114.0248,114.1231,113.9087,114.0606,18932.0
2021-07-27 10:40:00,127.63,127.68,127.45,127.58,13454.0,114.0427,114.0874,113.8819,113.998,13454.0
2021-07-27 10:50:00,127.56,127.88,127.56,127.62,28163.0,113.9802,114.2661,113.9802,114.0338,28163.0
2021-07-27 11:00:00,127.61,128.37,127.57,128.2,41690.0,114.0248,114.7039,113.9891,114.552,41690.0
2021-07-27 11:10:00,128.2,128.36,128.14,128.14,15999.0,114.552,114.695,114.4984,114.4984,15999.0
2021-07-27 11:20:00,128.15,128.36,128.14,128.28,15366.0,114.5073,114.695,114.4984,114.6235,15366.0
2021-07-27 11:30:00,128.22,128.69,128.14,128.69,19079.0,114.5699,114.9899,114.4984,114.9899,19079.0
2021-07-27 11:40:00,128.66,128.94,128.6,128.9,19198.0,114.963,115.2132,114.9094,115.1775,19198.0
2021-07-27 11:50:00,128.92,128.93,128.53,128.64,11418.0,115.1954,115.2043,114.8469,114.9452,11418.0
2021-07-27 12:00:00,128.53,128.94,128.5,128.85,14200.0,114.8469,115.2132,114.8201,115.1328,14200.0
2021-07-27 12:10:00,128.83,128.94,128.64,128.93,12134.0,115.115,115.2132,114.9452,115.2043,12134.0
2021-07-27 12:20:00,128.97,129.16,128.84,129.16,18999.0,115.24,115.4098,115.1239,115.4098,18999.0
2021-07-27 12:30:00,129.11,129.27,129.1,129.21,20974.0,115.3651,115.5081,115.3562,115.4545,20974.0
2021-07-27 12:40:00,129.22,129.35,129.07,129.18,12246.0,115.4634,115.5796,115.3294,115.4277,12246.0
2021-07-27 12:50:00,129.16,129.17,128.98,128.99,12957.0,115.4098,115.4188,115.249,115.2579,12957.0
2021-07-27 13:00:00,128.95,129.05,128.93,128.97,15381.0,115.2222,115.3115,115.2043,115.24,15381.0
2021-07-27 13:10:00,128.98,129.11,128.92,129.09,7661.0,115.249,115.3651,115.1954,115.3473,7661.0
2021-07-27 13:20:00,129.13,129.13,128.92,129.02,8680.0,115.383,115.383,115.1954,115.2847,8680.0
2021-07-27 13:30:00,129.01,129.05,128.85,129.04,9535.0,115.2758,115.3115,115.1328,115.3026,9535.0
2021-07-27 13:40:00,129.01,129.03,128.91,128.98,10779.0,115.2758,115.2937,115.1864,115.249,10779.0
2021-07-27 13:50:00,128.97,128.97,128.73,128.75,14585.0,115.24,115.24,115.0256,115.0435,14585.0
2021-07-27 14:00:00,128.73,128.78,128.68,128.78,19924.0,115.0256,115.0703,114.9809,115.0703,19924.0
2021-07-27 14:10:00,128.78,129.02,128.77,128.97,15105.0,115.0703,115.2847,115.0613,115.24,15105.0
2021-07-27 14:20:00,128.97,129.07,128.92,129.07,13212.0,115.24,115.3294,115.1954,115.3294,13212.0
2021-07-27 14:30:00,129.09,129.1,128.79,128.79,13038.0,115.3473,115.3562,115.0792,115.0792,13038.0
2021-07-27 14:40:00,128.79,128.99,128.79,128.96,9673.0,115.0792,115.2579,115.0792,115.2311,9673.0
2021-07-27 14:50:00,128.94,128.99,128.8,128.85,12960.0,115.2132,115.2579,115.0881,115.1328,12960.0
2021-07-27 15:00:00,128.85,129.0,128.84,128.89,19597.0,115.1328,115.2669,115.1239,115.1686,19597.0
2021-07-27 15:10:00,128.89,128.99,128.83,128.94,17979.0,115.1686,115.2579,115.115,115.2132,17979.0
2021-07-27 15:20:00,128.93,128.98,128.72,128.74,29549.0,115.2043,115.249,115.0167,115.0345,29549.0
2021-07-27 15:30:00,128.75,129.02,128.69,129.02,30008.0,115.0435,115.2847,114.9899,115.2847,30008.0
2021-07-27 15:40:00,129.0,129.02,128.81,128.96,24387.0,115.2669,115.2847,115.0971,115.2311,24387.0
2021-07-27 15:50:00,128.99,129.21,128.95,129.21,96567.0,115.2579,115.4545,115.2222,115.4545,96567.0
2021-07-28 09:30:00,129.13,129.13,128.69,128.79,43930.0,115.383,115.383,114.9899,115.0792,43930.0
2021-07-28 09:40:00,128.84,129.01,128.47,128.52,17459.0,115.1239,115.2758,114.7933,114.838,17459.0
2021-07-28 09:50:00,128.52,128.75,128.37,128.59,26719.0,114.838,115.0435,114.7039,114.9005,26719.0
2021-07-28 10:00:00,128.63,128.65,128.09,128.22,20251.0,114.9362,114.9541,114.4537,114.5699,20251.0
2021-07-28 10:10:00,128.19,128.33,128.01,128.29,75100.0,114.5431,114.6682,114.3822,114.6324,75100.0
2021-07-28 10:20:00,128.31,128.57,128.19,128.52,16371.0,114.6503,114.8826,114.5431,114.838,16371.0
2021-07-28 10:30:00,128.52,128.55,128.06,128.09,54894.0,114.838,114.8648,114.4269,114.4537,54894.0
2021-07-28 10:40:00,128.11,128.32,127.88,128.06,116207.0,114.4716,114.6592,114.2661,114.4269,116207.0
2021-07-28 10:50:00,128.04,128.23,127.98,128.04,47247.0,114.4091,114.5788,114.3554,114.4091,47247.0
2021-07-28 11:00:00,127.98,128.15,127.84,128.12,17875.0,114.3554,114.5073,114.2303,114.4805,17875.0
2021-07-28 11:10:00,128.13,128.15,127.8,127.86,16889.0,114.4895,114.5073,114.1946,114.2482,16889.0
2021-07-28 11:20:00,127.87,128.07,127.86,128.0,35192.0,114.2572,114.4359,114.2482,114.3733,35192.0
2021-07-28 11:30:00,127.99,128.06,127.82,127.95,12219.0,114.3644,114.4269,114.2125,114.3286,12219.0
2021-07-28 11:40:00,128.02,128.05,127.92,128.0,10309.0,114.3912,114.418,114.3018,114.3733,10309.0
2021-07-28 11:50:00,127.96,128.0,127.88,127.94,7417.0,114.3376,114.3733,114.2661,114.3197,7417.0
2021-07-28 12:00:00,127.95,127.98,127.82,127.86,11845.0,114.3286,114.3554,114.2125,114.2482,11845.0
2021-07-28 12:10:00,127.86,127.86,127.62,127.64,12230.0,114.2482,114.2482,114.0338,114.0516,12230.0
2021-07-28 12:20:00,127.61,127.61,127.43,127.43,8015.0,114.0248,114.0248,113.864,113.864,8015.0
2021-07-28 12:30:00,127.44,127.46,127.35,127.43,11224.0,113.8729,113.8908,113.7925,113.864,11224.0
2021-07-28 12:40:00,127.4,127.4,127.27,127.38,10787.0,113.8372,113.8372,113.721,113.8193,10787.0
2021-07-28 12:50:00,127.37,127.48,127.32,127.48,12666.0,113.8104,113.9087,113.7657,113.9087,12666.0
2021-07-28 13:00:00,127.45,127.57,127.43,127.53,8647.0,113.8819,113.9891,113.864,113.9533,8647.0
2021-07-28 13:10:00,127.53,127.54,127.37,127.43,10773.0,113.9533,113.9623,113.8104,113.864,10773.0
2021-07-28 13:20:00,127.44,127.44,127.17,127.18,8885.0,113.8729,113.8729,113.6317,113.6406,8885.0
2021-07-28 13:30:00,127.18,127.28,127.18,127.22,19598.0,113.6406,113.73,113.6406,113.6763,19598.0
2021-07-28 13:40:00,127.25,127.68,127.25,127.63,9516.0,113.7032,114.0874,113.7032,114.0427,9516.0
2021-07-28 13:50:00,127.59,127.73,127.56,127.62,20470.0,114.007,114.1321,113.9802,114.0338,20470.0
2021-07-28 14:00:00,127.61,127.79,127.32,127.77,13996.0,114.0248,114.1857,113.7657,114.1678,13996.0
2021-07-28 14:10:00,127.76,127.92,127.75,127.86,13323.0,114.1589,114.3018,114.1499,114.2482,13323.0
2021-07-28 14:20:00,127.83,127.9,127.71,127.75,14791.0,114.2214,114.284,114.1142,114.1499,14791.0
2021-07-28 14:30:00,127.77,127.8,127.6,127.76,10806.0,114.1678,114.1946,114.0159,114.1589,10806.0
2021-07-28 14:40:00,127.79,127.92,127.7,127.84,52216.0,114.1857,114.3018,114.1052,114.2303,52216.0
2021-07-28 14:50:00,127.88,127.9,127.78,127.81,40128.0,114.2661,114.284,114.1767,114.2035,40128.0
2021-07-28 15:00:00,127.82,128.06,127.65,127.74,90237.0,114.2125,114.4269,114.0606,114.141,90237.0
2021-07-28 15:10:00,127.73,128.09,127.71,127.98,19302.0,114.1321,114.4537,114.1142,114.3554,19302.0
2021-07-28 15:20:00,127.98,128.01,127.85,127.92,22555.0,114.3554,114.3822,114.2393,114.3018,22555.0
2021-07-28 15:30:00,127.93,128.19,127.93,128.09,36031.0,114.3108,114.5431,114.3108,114.4537,36031.0
2021-07-28 15:40:00,128.07,128.22,127.95,127.98,33783.0,114.4359,114.5699,114.3286,114.3554,33783.0
2021-07-28 15:50:00,127.97,127.97,127.6,127.62,112774.0,114.3465,114.3465,114.0159,114.0338,112774.0
2021-07-29 09:30:00,127.95,128.23,127.59,127.65,53394.0,114.3286,114.5788,114.007,114.0606,53394.0
2021-07-29 09:40:00,127.6,127.72,127.41,127.42,24830.0,114.0159,114.1231,113.8461,113.8551,24830.0
2021-07-29 09:50:00,127.4,128.0,127.36,128.0,38468.0,113.8372,114.3733,113.8014,114.3733,38468.0
2021-07-29 10:00:00,128.03,128.37,127.86,128.18,31888.0,114.4001,114.7039,114.2482,114.5341,31888.0
2021-07-29 10:10:00,128.18,128.27,128.03,128.23,12181.0,114.5341,114.6146,114.4001,114.5788,12181.0
2021-07-29 10:20:00,128.22,128.43,128.11,128.2,22353.0,114.5699,114.7575,114.4716,114.552,22353.0
2021-07-29 10:30:00,128.18,128.32,127.88,127.98,18619.0,114.5341,114.6592,114.2661,114.3554,18619.0
2021-07-29 10:40:00,127.97,128.08,127.93,128.07,12531.0,114.3465,114.4448,114.3108,114.4359,12531.0
2021-07-29 10:50:00,128.12,128.28,128.01,128.03,8003.0,114.4805,114.6235,114.3822,114.4001,8003.0
2021-07-29 11:00:00,128.05,128.27,128.05,128.12,10377.0,114.418,114.6146,114.418,114.4805,10377.0
2021-07-29 11:10:00,128.15,128.21,128.03,128.12,11353.0,114.5073,114.561,114.4001,114.4805,11353.0
2021-07-29 11:20:00,128.06,128.07,127.82,127.91,6877.0,114.4269,114.4359,114.2125,114.2929,6877.0
2021-07-29 11:30:00,127.91,127.96,127.82,127.94,13617.0,114.2929,114.3376,114.2125,114.3197,13617.0
2021-07-29 11:40:00,127.94,128.0,127.39,127.39,8443.0,114.3197,114.3733,113.8283,113.8283,8443.0
2021-07-29 11:50:00,127.43,127.66,127.41,127.57,10562.0,113.864,114.0695,113.8461,113.9891,10562.0
2021-07-29 12:00:00,127.56,127.79,127.52,127.67,9883.0,113.9802,114.1857,113.9444,114.0784,9883.0
2021-07-29 12:10:00,127.69,127.8,127.64,127.74,7170.0,114.0963,114.1946,114.0516,114.141,7170.0
2021-07-29 12:20:00,127.75,127.86,127.75,127.86,6791.0,114.1499,114.2482,114.1499,114.2482,6791.0
2021-07-29 12:30:00,127.88,128.03,127.85,127.95,6619.0,114.2661,114.4001,114.2393,114.3286,6619.0
2021-07-29 12:40:00,127.99,128.07,127.99,128.03,6111.0,114.3644,114.4359,114.3644,114.4001,6111.0
2021-07-29 12:50:00,128.03,128.09,128.0,128.02,13380.0,114.4001,114.4537,114.3733,114.3912,13380.0
2021-07-29 13:00:00,128.02,128.2,128.02,128.1,7700.0,114.3912,114.552,114.3912,114.4627,7700.0
2021-07-29 13:10:00,128.09,128.2,128.04,128.17,10595.0,114.4537,114.552,114.4091,114.5252,10595.0
2021-07-29 13:20:00,128.17,128.23,128.12,128.14,11703.0,114.5252,114.5788,114.4805,114.4984,11703.0
2021-07-29 13:30:00,128.13,128.21,128.07,128.1,9022.0,114.4895,114.561,114.4359,114.4627,9022.0
2021-07-29 13:40:00,128.08,128.13,128.07,128.09,8921.0,114.4448,114.4895,114.4359,114.4537,8921.0
2021-07-29 13:50:00,128.05,128.06,127.83,127.84,9075.0,114.418,114.4269,114.2214,114.2303,9075.0
2021-07-29 14:00:00,127.85,127.95,127.84,127.95,6856.0,114.2393,114.3286,114.2303,114.3286,6856.0
2021-07-29 14:10:00,127.96,128.05,127.94,128.0,11074.0,114.3376,114.418,114.3197,114.3733,11074.0
2021-07-29 14:20:00,128.0,128.0,127.88,127.88,9748.0,114.3733,114.3733,114.2661,114.2661,9748.0
2021-07-29 14:30:00,127.92,128.0,127.92,127.94,8232.0,114.3018,114.3733,114.3018,114.3197,8232.0
2021-07-29 14:40:00,127.96,128.07,127.92,128.07,11121.0,114.3376,114.4359,114.3018,114.4359,11121.0
2021-07-29 14:50:00,128.08,128.2,128.07,128.1,14338.0,114.4448,114.552,114.4359,114.4627,14338.0
2021-07-29 15:00:00,128.11,128.26,128.09,128.16,21548.0,114.4716,114.6056,114.4537,114.5163,21548.0
2021-07-29 15:10:00,128.17,128.17,127.83,127.89,22151.0,114.5252,114.5252,114.2214,114.275,22151.0
2021-07-29 15:20:00,127.9,128.01,127.88,127.95,16662.0,114.284,114.3822,114.2661,114.3286,16662.0
2021-07-29 15:30:00,127.98,128.1,127.92,127.97,17565.0,114.3554,114.4627,114.3018,114.3465,17565.0
2021-07-29 15:40:00,127.93,127.95,127.65,127.69,25357.0,114.3108,114.3286,114.0606,114.0963,25357.0
2021-07-29 15:50:00,127.65,127.9,127.64,127.87,104418.0,114.0606,114.284,114.0516,114.2572,104418.0
2021-07-30 09:30:00,128.16,129.49,128.04,129.25,67181.0,114.5163,115.7047,114.4091,115.4902,67181.0
2021-07-30 09:40:00,129.38,129.38,128.81,128.94,31024.0,115.6064,115.6064,115.0971,115.2132,31024.0
2021-07-30 09:50:00,128.9,129.25,128.82,128.93,21909.0,115.1775,115.4902,115.106,115.2043,21909.0
2021-07-30 10:00:00,128.95,128.95,128.44,128.69,21730.0,115.2222,115.2222,114.7665,114.9899,21730.0
2021-07-30 10:10:00,128.63,128.82,128.54,128.64,17751.0,114.9362,115.106,114.8558,114.9452,17751.0
2021-07-30 10:20:00,128.63,128.91,128.63,128.81,43263.0,114.9362,115.1864,114.9362,115.0971,43263.0
2021-07-30 10:30:00,128.82,129.12,128.79,128.79,61252.0,115.106,115.3741,115.0792,115.0792,61252.0
2021-07-30 10:40:00,128.79,129.12,128.77,129.05,22476.0,115.0792,115.3741,115.0613,115.3115,22476.0
2021-07-30 10:50:00,129.03,129.05,128.72,128.74,12359.0,115.2937,115.3115,115.0167,115.0345,12359.0
2021-07-30 11:00:00,128.71,128.89,128.55,128.84,21773.0,115.0077,115.1686,114.8648,115.1239,21773.0
2021-07-30 11:10:00,128.87,128.96,128.77,128.79,10574.0,115.1507,115.2311,115.0613,115.0792,10574.0
2021-07-30 11:20:00,128.75,128.79,128.65,128.76,10479.0,115.0435,115.0792,114.9541,115.0524,10479.0
2021-07-30 11:30:00,128.74,128.86,128.4,128.4,49607.0,115.0345,115.1418,114.7307,114.7307,49607.0
2021-07-30 11:40:00,128.47,128.54,128.3,128.3,10763.0,114.7933,114.8558,114.6414,114.6414,10763.0
2021-07-30 11:50:00,128.29,128.3,127.91,127.95,13161.0,114.6324,114.6414,114.2929,114.3286,13161.0
2021-07-30 12:00:00,127.97,128.31,127.93,128.25,19667.0,114.3465,114.6503,114.3108,114.5967,19667.0
2021-07-30 12:10:00,128.26,128.29,128.09,128.2,11491.0,114.6056,114.6324,114.4537,114.552,11491.0
2021-07-30 12:20:00,128.21,128.32,128.2,128.28,15686.0,114.561,114.6592,114.552,114.6235,15686.0
2021-07-30 12:30:00,128.28,128.43,128.25,128.35,11194.0,114.6235,114.7575,114.5967,114.6861,11194.0
2021-07-30 12:40:00,128.33,128.4,128.16,128.37,18392.0,114.6682,114.7307,114.5163,114.7039,18392.0
2021-07-30 12:50:00,128.38,128.54,128.37,128.54,14067.0,114.7129,114.8558,114.7039,114.8558,14067.0
2021-07-30 13:00:00,128.55,128.63,128.39,128.59,78320.0,114.8648,114.9362,114.7218,114.9005,78320.0
2021-07-30 13:10:00,128.57,128.74,128.57,128.68,19107.0,114.8826,115.0345,114.8826,114.9809,19107.0
2021-07-30 13:20:00,128.68,128.69,128.47,128.47,9708.0,114.9809,114.9899,114.7933,114.7933,9708.0
2021-07-30 13:30:00,128.51,128.58,128.5,128.57,11651.0,114.829,114.8916,114.8201,114.8826,11651.0
2021-07-30 13:40:00,128.56,128.6,128.5,128.53,8651.0,114.8737,114.9094,114.8201,114.8469,8651.0
2021-07-30 13:50:00,128.56,128.56,128.42,128.42,9676.0,114.8737,114.8737,114.7486,114.7486,9676.0
2021-07-30 14:00:00,128.42,128.42,128.18,128.19,19508.0,114.7486,114.7486,114.5341,114.5431,19508.0
2021-07-30 14:10:00,128.18,128.24,128.13,128.18,12057.0,114.5341,114.5878,114.4895,114.5341,12057.0
2021-07-30 14:20:00,128.2,128.25,128.08,128.13,12422.0,114.552,114.5967,114.4448,114.4895,12422.0
2021-07-30 14:30:00,128.15,128.15,127.89,127.9,14129.0,114.5073,114.5073,114.275,114.284,14129.0
2021-07-30 14:40:00,127.91,128.08,127.91,128.02,10851.0,114.2929,114.4448,114.2929,114.3912,10851.0
2021-07-30 14:50:00,128.01,128.32,128.01,128.27,40569.0,114.3822,114.6592,114.3822,114.6146,40569.0
2021-07-30 15:00:00,128.26,128.4,128.24,128.4,26731.0,114.6056,114.7307,114.5878,114.7307,26731.0
2021-07-30 15:10:00,128.41,128.64,128.39,128.56,18337.0,114.7397,114.9452,114.7218,114.8737,18337.0
2021-07-30 15:20:00,128.48,128.51,128.29,128.39,17362.0,114.8022,114.829,114.6324,114.7218,17362.0
2021-07-30 15:30:00,128.41,128.43,128.21,128.22,23922.0,114.7397,114.7575,114.561,114.5699,23922.0
2021-07-30 15:40:00,128.23,128.36,128.13,128.19,40589.0,114.5788,114.695,114.4895,114.5431,40589.0
2021-07-30 15:50:00,128.16,128.19,127.93,128.04,162271.0,114.5163,114.5431,114.3108,114.4091,162271.0
2021-08-02 09:30:00,128.72,129.47,128.05,129.25,57804.0,115.0167,115.6868,114.418,115.4902,57804.0
2021-08-02 09:40:00,129.25,129.6,129.06,129.22,39758.0,115.4902,115.803,115.3205,115.4634,39758.0
2021-08-02 09:50:00,129.19,129.34,128.69,128.75,22417.0,115.4366,115.5707,114.9899,115.0435,22417.0
2021-08-02 10:00:00,128.75,129.01,128.73,129.01,14173.0,115.0435,115.2758,115.0256,115.2758,14173.0
2021-08-02 10:10:00,128.99,129.02,128.68,128.87,10916.0,115.2579,115.2847,114.9809,115.1507,10916.0
2021-08-02 10:20:00,128.87,129.04,128.85,128.9,43994.0,115.1507,115.3026,115.1328,115.1775,43994.0
2021-08-02 10:30:00,128.89,128.91,128.39,128.47,22318.0,115.1686,115.1864,114.7218,114.7933,22318.0
2021-08-02 10:40:00,128.49,128.57,128.38,128.48,10972.0,114.8111,114.8826,114.7129,114.8022,10972.0
2021-08-02 10:50:00,128.5,128.75,128.42,128.51,14345.0,114.8201,115.0435,114.7486,114.829,14345.0
2021-08-02 11:00:00,128.53,128.82,128.51,128.7,24448.0,114.8469,115.106,114.829,114.9988,24448.0
2021-08-02 11:10:00,128.7,128.73,128.56,128.63,22244.0,114.9988,115.0256,114.8737,114.9362,22244.0
2021-08-02 11:20:00,128.61,128.81,128.46,128.81,27737.0,114.9184,115.0971,114.7843,115.0971,27737.0
2021-08-02 11:30:00,128.81,128.82,128.47,128.47,16699.0,115.0971,115.106,114.7933,114.7933,16699.0
2021-08-02 11:40:00,128.46,128.51,128.32,128.38,11058.0,114.7843,114.829,114.6592,114.7129,11058.0
2021-08-02 11:50:00,128.37,128.4,128.28,128.34,12539.0,114.7039,114.7307,114.6235,114.6771,12539.0
2021-08-02 12:00:00,128.4,128.46,128.26,128.29,11249.0,114.7307,114.7843,114.6056,114.6324,11249.0
2021-08-02 12:10:00,128.28,128.35,128.18,128.23,8115.0,114.6235,114.6861,114.5341,114.5788,8115.0
2021-08-02 12:20:00,128.23,128.28,128.15,128.19,10468.0,114.5788,114.6235,114.5073,114.5431,10468.0
2021-08-02 12:30:00,128.17,128.58,128.17,128.53,30450.0,114.5252,114.8916,114.5252,114.8469,30450.0
2021-08-02 12:40:00,128.51,128.57,128.33,128.39,11309.0,114.829,114.8826,114.6682,114.7218,11309.0
2021-08-02 12:50:00,128.4,128.43,128.16,128.27,11291.0,114.7307,114.7575,114.5163,114.6146,11291.0
2021-08-02 13:00:00,128.27,128.5,128.27,128.4,30171.0,114.6146,114.8201,114.6146,114.7307,30171.0
2021-08-02 13:10:00,128.38,128.47,128.31,128.35,19149.0,114.7129,114.7933,114.6503,114.6861,19149.0
2021-08-02 13:20:00,128.35,128.38,128.18,128.2,6972.0,114.6861,114.7129,114.5341,114.552,6972.0
2021-08-02 13:30:00,128.19,128.21,128.09,128.16,12631.0,114.5431,114.561,114.4537,114.5163,12631.0
2021-08-02 13:40:00,128.16,128.3,128.15,128.27,21613.0,114.5163,114.6414,114.5073,114.6146,21613.0
2021-08-02 13:50:00,128.27,128.35,128.23,128.24,14913.0,114.6146,114.6861,114.5788,114.5878,14913.0
2021-08-02 14:00:00,128.23,128.36,128.19,128.3,12208.0,114.5788,114.695,114.5431,114.6414,12208.0
2021-08-02 14:10:00,128.31,128.38,128.25,128.38,11387.0,114.6503,114.7129,114.5967,114.7129,11387.0
2021-08-02 14:20:00,128.36,128.36,128.21,128.27,8399.0,114.695,114.695,114.561,114.6146,8399.0
2021-08-02 14:30:00,128.27,128.41,128.27,128.41,15818.0,114.6146,114.7397,114.6146,114.7397,15818.0
2021-08-02 14:40:00,128.42,128.51,128.35,128.47,7645.0,114.7486,114.829,114.6861,114.7933,7645.0
2021-08-02 14:50:00,128.48,128.7,128.44,128.61,30753.0,114.8022,114.9988,114.7665,114.9184,30753.0
2021-08-02 15:00:00,128.59,128.63,128.45,128.47,13734.0,114.9005,114.9362,114.7754,114.7933,13734.0
2021-08-02 15:10:00,128.47,128.47,128.39,128.42,10937.0,114.7933,114.7933,114.7218,114.7486,10937.0
2021-08-02 15:20:00,128.41,128.63,128.37,128.59,20620.0,114.7397,114.9362,114.7039,114.9005,20620.0
2021-08-02 15:30:00,128.58,128.76,128.47,128.58,26190.0,114.8916,115.0524,114.7933,114.8916,26190.0
2021-08-02 15:40:00,128.58,128.61,128.36,128.47,63386.0,114.8916,114.9184,114.695,114.7933,63386.0
2021-08-02 15:50:00,128.45,128.48,128.25,128.42,219593.0,114.7754,114.8022,114.5967,114.7486,219593.0
2021-08-03 09:30:00,129.07,129.45,128.78,129.38,64027.0,115.3294,115.6689,115.0703,115.6064,64027.0
2021-08-03 09:40:00,129.38,129.38,128.87,128.89,30745.0,115.6064,115.6064,115.1507,115.1686,30745.0
2021-08-03 09:50:00,128.88,128.96,128.53,128.54,18532.0,115.1596,115.2311,114.8469,114.8558,18532.0
2021-08-03 10:00:00,128.54,128.58,128.3,128.44,45620.0,114.8558,114.8916,114.6414,114.7665,45620.0
2021-08-03 10:10:00,128.44,128.48,128.12,128.29,12906.0,114.7665,114.8022,114.4805,114.6324,12906.0
2021-08-03 10:20:00,128.29,128.53,128.29,128.31,12060.0,114.6324,114.8469,114.6324,114.6503,12060.0
2021-08-03 10:30:00,128.35,128.63,128.3,128.6,16839.0,114.6861,114.9362,114.6414,114.9094,16839.0
2021-08-03 10:40:00,128.57,129.13,128.57,129.13,66344.0,114.8826,115.383,114.8826,115.383,66344.0
2021-08-03 10:50:00,129.11,129.33,129.08,129.29,19675.0,115.3651,115.5617,115.3383,115.526,19675.0
2021-08-03 11:00:00,129.34,129.34,128.73,128.78,96038.0,115.5707,115.5707,115.0256,115.0703,96038.0
2021-08-03 11:10:00,128.74,128.82,128.66,128.66,11778.0,115.0345,115.106,114.963,114.963,11778.0
2021-08-03 11:20:00,128.63,128.72,128.52,128.7,13171.0,114.9362,115.0167,114.838,114.9988,13171.0
2021-08-03 11:30:00,128.76,129.02,128.69,128.97,25885.0,115.0524,115.2847,114.9899,115.24,25885.0
2021-08-03 11:40:00,128.99,129.4,128.99,129.29,23902.0,115.2579,115.6243,115.2579,115.526,23902.0
2021-08-03 11:50:00,129.27,129.3,129.05,129.25,19395.0,115.5081,115.5349,115.3115,115.4902,19395.0
2021-08-03 12:00:00,129.27,129.32,128.84,128.93,32193.0,115.5081,115.5528,115.1239,115.2043,32193.0
2021-08-03 12:10:00,128.93,129.0,128.78,128.78,12378.0,115.2043,115.2669,115.0703,115.0703,12378.0
2021-08-03 12:20:00,128.79,128.89,128.69,128.73,15367.0,115.0792,115.1686,114.9899,115.0256,15367.0
2021-08-03 12:30:00,128.76,128.83,128.64,128.69,14048.0,115.0524,115.115,114.9452,114.9899,14048.0
2021-08-03 12:40:00,128.68,128.83,128.63,128.83,14637.0,114.9809,115.115,114.9362,115.115,14637.0
2021-08-03 12:50:00,128.81,128.91,128.71,128.89,12427.0,115.0971,115.1864,115.0077,115.1686,12427.0
2021-08-03 13:00:00,128.89,129.0,128.73,128.99,12770.0,115.1686,115.2669,115.0256,115.2579,12770.0
2021-08-03 13:10:00,128.98,129.14,128.98,129.09,10115.0,115.249,115.3919,115.249,115.3473,10115.0
2021-08-03 13:20:00,129.09,129.27,129.08,129.15,16743.0,115.3473,115.5081,115.3383,115.4009,16743.0
2021-08-03 13:30:00,129.17,129.2,129.09,129.14,21641.0,115.4188,115.4456,115.3473,115.3919,21641.0
2021-08-03 13:40:00,129.15,129.19,129.03,129.18,32645.0,115.4009,115.4366,115.2937,115.4277,32645.0
2021-08-03 13:50:00,129.19,129.2,129.1,129.13,12452.0,115.4366,115.4456,115.3562,115.383,12452.0
2021-08-03 14:00:00,129.14,129.23,129.08,129.18,9351.0,115.3919,115.4724,115.3383,115.4277,9351.0
2021-08-03 14:10:00,129.19,129.3,129.16,129.17,9939.0,115.4366,115.5349,115.4098,115.4188,9939.0
2021-08-03 14:20:00,129.16,129.17,129.03,129.08,13783.0,115.4098,115.4188,115.2937,115.3383,13783.0
2021-08-03 14:30:00,129.07,129.11,129.03,129.09,9790.0,115.3294,115.3651,115.2937,115.3473,9790.0
2021-08-03 14:40:00,129.08,129.19,129.06,129.14,9676.0,115.3383,115.4366,115.3205,115.3919,9676.0
2021-08-03 14:50:00,129.13,129.18,129.08,129.16,10380.0,115.383,115.4277,115.3383,115.4098,10380.0
2021-08-03 15:00:00,129.17,129.37,129.17,129.33,32402.0,115.4188,115.5975,115.4188,115.5617,32402.0
2021-08-03 15:10:00,129.32,129.32,129.16,129.29,28303.0,115.5528,115.5528,115.4098,115.526,28303.0
2021-08-03 15:20:00,129.28,129.34,129.13,129.17,26101.0,115.517,115.5707,115.383,115.4188,26101.0
2021-08-03 15:30:00,129.19,129.5,129.11,129.42,46079.0,115.4366,115.7136,115.3651,115.6421,46079.0
2021-08-03 15:40:00,129.41,129.61,129.23,129.56,49447.0,115.6332,115.8119,115.4724,115.7672,49447.0
2021-08-03 15:50:00,129.57,129.68,129.37,129.65,129268.0,115.7762,115.8745,115.5975,115.8477,129268.0
2021-08-04 09:30:00,129.75,129.75,129.19,129.44,42210.0,115.937,115.937,115.4366,115.66,42210.0
2021-08-04 09:40:00,129.4,129.88,129.34,129.88,17080.0,115.6243,116.0532,115.5707,116.0532,17080.0
2021-08-04 09:50:00,129.89,130.17,129.68,129.73,25515.0,116.0621,116.3123,115.8745,115.9191,25515.0
2021-08-04 10:00:00,129.62,129.82,129.09,129.09,23057.0,115.8208,115.9996,115.3473,115.3473,23057.0
2021-08-04 10:10:00,129.05,129.24,128.96,129.01,19789.0,115.3115,115.4813,115.2311,115.2758,19789.0
2021-08-04 10:20:00,128.91,129.03,128.51,128.73,14768.0,115.1864,115.2937,114.829,115.0256,14768.0
2021-08-04 10:30:00,128.71,128.98,128.71,128.91,11507.0,115.0077,115.249,115.0077,115.1864,11507.0
2021-08-04 10:40:00,128.92,129.1,128.81,128.88,36057.0,115.1954,115.3562,115.0971,115.1596,36057.0
2021-08-04 10:50:00,128.9,129.02,128.87,128.98,10315.0,115.1775,115.2847,115.1507,115.249,10315.0
2021-08-04 11:00:00,129.0,129.25,128.9,129.21,11270.0,115.2669,115.4902,115.1775,115.4545,11270.0
2021-08-04 11:10:00,129.21,129.27,129.09,129.1,5990.0,115.4545,115.5081,115.3473,115.3562,5990.0
2021-08-04 11:20:00,129.04,129.07,128.75,128.86,10061.0,115.3026,115.3294,115.0435,115.1418,10061.0
2021-08-04 11:30:00,128.88,128.96,128.7,128.74,11796.0,115.1596,115.2311,114.9988,115.0345,11796.0
2021-08-04 11:40:00,128.83,128.98,128.74,128.85,8987.0,115.115,115.249,115.0345,115.1328,8987.0
2021-08-04 11:50:00,128.88,128.95,128.73,128.94,12381.0,115.1596,115.2222,115.0256,115.2132,12381.0
2021-08-04 12:00:00,128.93,128.97,128.82,128.84,12411.0,115.2043,115.24,115.106,115.1239,12411.0
2021-08-04 12:10:00,128.87,128.94,128.79,128.79,5018.0,115.1507,115.2132,115.0792,115.0792,5018.0
2021-08-04 12:20:00,128.8,128.8,128.54,128.55,6522.0,115.0881,115.0881,114.8558,114.8648,6522.0
2021-08-04 12:30:00,128.5,128.92,128.49,128.88,11297.0,114.8201,115.1954,114.8111,115.1596,11297.0
2021-08-04 12:40:00,128.83,128.9,128.75,128.79,6512.0,115.115,115.1775,115.0435,115.0792,6512.0
2021-08-04 12:50:00,128.78,128.85,128.72,128.78,9982.0,115.0703,115.1328,115.0167,115.0703,9982.0
2021-08-04 13:00:00,128.72,128.87,128.72,128.79,25398.0,115.0167,115.1507,115.0167,115.0792,25398.0
2021-08-04 13:10:00,128.81,128.99,128.79,128.99,5168.0,115.0971,115.2579,115.0792,115.2579,5168.0
2021-08-04 13:20:00,129.04,129.09,128.93,129.01,8358.0,115.3026,115.3473,115.2043,115.2758,8358.0
2021-08-04 13:30:00,129.03,129.12,128.97,129.12,7154.0,115.2937,115.3741,115.24,115.3741,7154.0
2021-08-04 13:40:00,129.13,129.26,129.09,129.25,4934.0,115.383,115.4992,115.3473,115.4902,4934.0
2021-08-04 13:50:00,129.25,129.32,129.08,129.11,5318.0,115.4902,115.5528,115.3383,115.3651,5318.0
2021-08-04 14:00:00,129.06,129.15,129.01,129.13,7735.0,115.3205,115.4009,115.2758,115.383,7735.0
2021-08-04 14:10:00,129.15,129.15,129.04,129.05,11172.0,115.4009,115.4009,115.3026,115.3115,11172.0
2021-08-04 14:20:00,129.05,129.1,129.0,129.04,10987.0,115.3115,115.3562,115.2669,115.3026,10987.0
2021-08-04 14:30:00,129.05,129.11,128.97,129.0,14538.0,115.3115,115.3651,115.24,115.2669,14538.0
2021-08-04 14:40:00,128.98,128.98,128.8,128.84,11491.0,115.249,115.249,115.0881,115.1239,11491.0
2021-08-04 14:50:00,128.84,128.84,128.56,128.76,33074.0,115.1239,115.1239,114.8737,115.0524,33074.0
2021-08-04 15:00:00,128.77,128.98,128.77,128.96,11742.0,115.0613,115.249,115.0613,115.2311,11742.0
2021-08-04 15:10:00,128.93,129.09,128.83,129.09,10937.0,115.2043,115.3473,115.115,115.3473,10937.0
2021-08-04 15:20:00,129.13,129.17,128.98,129.02,15985.0,115.383,115.4188,115.249,115.2847,15985.0
2021-08-04 15:30:00,129.01,129.01,128.88,128.94,27686.0,115.2758,115.2758,115.1596,115.2132,27686.0
2021-08-04 15:40:00,128.94,128.95,128.8,128.8,57327.0,115.2132,115.2222,115.0881,115.0881,57327.0
2021-08-04 15:50:00,128.81,129.08,128.71,128.9,222095.0,115.0971,115.3383,115.0077,115.1775,222095.0
2021-08-05 09:30:00,129.55,129.62,129.08,129.42,47105.0,115.7583,115.8208,115.3383,115.6421,47105.0
2021-08-05 09:40:00,129.56,129.8,129.22,129.78,14523.0,115.7672,115.9817,115.4634,115.9638,14523.0
2021-08-05 09:50:00,129.81,130.02,129.75,129.92,34932.0,115.9906,116.1783,115.937,116.0889,34932.0
2021-08-05 10:00:00,129.86,129.89,129.53,129.83,12708.0,116.0353,116.0621,115.7404,116.0085,12708.0
2021-08-05 10:10:00,129.86,130.03,129.71,129.76,11940.0,116.0353,116.1872,115.9013,115.9459,11940.0
2021-08-05 10:20:00,129.92,129.92,129.56,129.57,9223.0,116.0889,116.0889,115.7672,115.7762,9223.0
2021-08-05 10:30:00,129.64,129.73,129.4,129.58,18841.0,115.8387,115.9191,115.6243,115.7851,18841.0
2021-08-05 10:40:00,129.66,129.79,129.62,129.63,12638.0,115.8566,115.9728,115.8208,115.8298,12638.0
2021-08-05 10:50:00,129.62,129.69,129.4,129.42,10206.0,115.8208,115.8834,115.6243,115.6421,10206.0
2021-08-05 11:00:00,129.41,129.41,129.14,129.16,11481.0,115.6332,115.6332,115.3919,115.4098,11481.0
2021-08-05 11:10:00,129.22,129.25,128.97,129.05,5446.0,115.4634,115.4902,115.24,115.3115,5446.0
2021-08-05 11:20:00,129.06,129.08,128.97,129.0,5672.0,115.3205,115.3383,115.24,115.2669,5672.0
2021-08-05 11:30:00,128.99,129.03,128.85,128.88,5496.0,115.2579,115.2937,115.1328,115.1596,5496.0
2021-08-05 11:40:00,128.88,129.21,128.87,129.07,40261.0,115.1596,115.4545,115.1507,115.3294,40261.0
2021-08-05 11:50:00,129.12,129.2,129.02,129.02,3906.0,115.3741,115.4456,115.2847,115.2847,3906.0
2021-08-05 12:00:00,129.0,129.18,128.96,129.03,36205.0,115.2669,115.4277,115.2311,115.2937,36205.0
2021-08-05 12:10:00,129.02,129.03,128.82,128.82,10469.0,115.2847,115.2937,115.106,115.106,10469.0
2021-08-05 12:20:00,128.86,128.99,128.84,128.96,4347.0,115.1418,115.2579,115.1239,115.2311,4347.0
2021-08-05 12:30:00,128.95,129.0,128.87,128.89,5099.0,115.2222,115.2669,115.1507,115.1686,5099.0
2021-08-05 12:40:00,128.89,128.9,128.81,128.82,8608.0,115.1686,115.1775,115.0971,115.106,8608.0
2021-08-05 12:50:00,128.85,129.07,128.85,129.07,6011.0,115.1328,115.3294,115.1328,115.3294,6011.0
2021-08-05 13:00:00,129.05,129.1,128.92,129.06,18283.0,115.3115,115.3562,115.1954,115.3205,18283.0
2021-08-05 13:10:00,129.08,129.1,128.97,128.99,14872.0,115.3383,115.3562,115.24,115.2579,14872.0
2021-08-05 13:20:00,129.02,129.1,128.98,129.09,7280.0,115.2847,115.3562,115.249,115.3473,7280.0
2021-08-05 13:30:00,129.08,129.23,129.08,129.15,44263.0,115.3383,115.4724,115.3383,115.4009,44263.0
2021-08-05 13:40:00,129.18,129.21,129.04,129.18,13420.0,115.4277,115.4545,115.3026,115.4277,13420.0
2021-08-05 13:50:00,129.23,129.55,129.23,129.55,19592.0,115.4724,115.7583,115.4724,115.7583,19592.0
2021-08-05 14:00:00,129.53,129.63,129.51,129.56,26800.0,115.7404,115.8298,115.7226,115.7672,26800.0
2021-08-05 14:10:00,129.6,129.63,129.56,129.59,9413.0,115.803,115.8298,115.7672,115.794,9413.0
2021-08-05 14:20:00,129.6,129.66,129.54,129.54,14180.0,115.803,115.8566,115.7494,115.7494,14180.0
2021-08-05 14:30:00,129.57,129.69,129.56,129.69,5496.0,115.7762,115.8834,115.7672,115.8834,5496.0
2021-08-05 14:40:00,129.7,129.7,129.35,129.35,7133.0,115.8923,115.8923,115.5796,115.5796,7133.0
2021-08-05 14:50:00,129.34,129.46,129.29,129.43,40967.0,115.5707,115.6779,115.526,115.6511,40967.0
2021-08-05 15:00:00,129.43,129.63,129.42,129.46,13705.0,115.6511,115.8298,115.6421,115.6779,13705.0
2021-08-05 15:10:00,129.45,129.5,129.32,129.48,8113.0,115.6689,115.7136,115.5528,115.6958,8113.0
2021-08-05 15:20:00,129.51,129.58,129.41,129.54,54787.0,115.7226,115.7851,115.6332,115.7494,54787.0
2021-08-05 15:30:00,129.55,129.92,129.51,129.88,22556.0,115.7583,116.0889,115.7226,116.0532,22556.0
2021-08-05 15:40:00,129.86,130.15,129.83,130.08,31558.0,116.0353,116.2944,116.0085,116.2319,31558.0
2021-08-05 15:50:00,130.08,130.52,130.06,130.47,250489.0,116.2319,116.625,116.214,116.5804,250489.0
2021-08-06 09:30:00,129.91,130.45,129.72,130.2,42264.0,116.08,116.5625,115.9102,116.3391,42264.0
2021-08-06 09:40:00,130.25,130.29,129.92,130.12,33164.0,116.3838,116.4195,116.0889,116.2676,33164.0
2021-08-06 09:50:00,130.13,130.17,129.94,130.1,18571.0,116.2766,116.3123,116.1068,116.2497,18571.0
2021-08-06 10:00:00,130.24,130.31,130.05,130.22,13225.0,116.3748,116.4374,116.2051,116.357,13225.0
2021-08-06 10:10:00,130.21,130.23,129.24,129.35,89015.0,116.348,116.3659,115.4813,115.5796,89015.0
2021-08-06 10:20:00,129.36,129.63,128.99,129.0,60020.0,115.5885,115.8298,115.2579,115.2669,60020.0
2021-08-06 10:30:00,129.01,129.65,128.98,129.37,106736.0,115.2758,115.8477,115.249,115.5975,106736.0
2021-08-06 10:40:00,129.37,129.37,128.81,128.82,42490.0,115.5975,115.5975,115.0971,115.106,42490.0
2021-08-06 10:50:00,128.83,129.43,128.8,129.36,46954.0,115.115,115.6511,115.0881,115.5885,46954.0
2021-08-06 11:00:00,129.36,129.39,128.98,129.17,95904.0,115.5885,115.6153,115.249,115.4188,95904.0
2021-08-06 11:10:00,129.17,129.31,129.06,129.31,43230.0,115.4188,115.5439,115.3205,115.5439,43230.0
2021-08-06 11:20:00,129.28,129.43,129.07,129.3,75176.0,115.517,115.6511,115.3294,115.5349,75176.0
2021-08-06 11:30:00,129.28,129.33,129.16,129.23,32476.0,115.517,115.5617,115.4098,115.4724,32476.0
2021-08-06 11:40:00,129.27,129.48,129.17,129.27,102564.0,115.5081,115.6958,115.4188,115.5081,102564.0
2021-08-06 11:50:00,129.27,129.38,129.14,129.3,43545.0,115.5081,115.6064,115.3919,115.5349,43545.0
2021-08-06 12:00:00,129.28,129.47,129.27,129.45,33354.0,115.517,115.6868,115.5081,115.6689,33354.0
2021-08-06 12:10:00,129.46,129.72,129.38,129.72,81358.0,115.6779,115.9102,115.6064,115.9102,81358.0
2021-08-06 12:20:00,129.74,129.79,129.63,129.77,13455.0,115.9281,115.9728,115.8298,115.9549,13455.0
2021-08-06 12:30:00,129.78,129.88,129.71,129.79,34176.0,115.9638,116.0532,115.9013,115.9728,34176.0
2021-08-06 12:40:00,129.77,129.88,129.76,129.79,21574.0,115.9549,116.0532,115.9459,115.9728,21574.0
2021-08-06 12:50:00,129.82,129.85,129.73,129.74,9188.0,115.9996,116.0264,115.9191,115.9281,9188.0
2021-08-06 13:00:00,129.8,129.8,129.68,129.79,14558.0,115.9817,115.9817,115.8745,115.9728,14558.0
2021-08-06 13:10:00,129.8,129.93,129.8,129.93,14827.0,115.9817,116.0978,115.9817,116.0978,14827.0
2021-08-06 13:20:00,129.96,130.15,129.92,129.99,75095.0,116.1247,116.2944,116.0889,116.1515,75095.0
2021-08-06 13:30:00,130.07,130.21,130.07,130.12,3835.0,116.2229,116.348,116.2229,116.2676,3835.0
2021-08-06 13:40:00,130.1,130.1,129.96,130.0,6960.0,116.2497,116.2497,116.1247,116.1604,6960.0
2021-08-06 13:50:00,129.97,129.99,129.87,129.88,8574.0,116.1336,116.1515,116.0442,116.0532,8574.0
2021-08-06 14:00:00,129.89,129.92,129.84,129.84,9879.0,116.0621,116.0889,116.0174,116.0174,9879.0
2021-08-06 14:10:00,129.88,129.91,129.78,129.79,8043.0,116.0532,116.08,115.9638,115.9728,8043.0
2021-08-06 14:20:00,129.76,129.77,129.61,129.7,40139.0,115.9459,115.9549,115.8119,115.8923,40139.0
2021-08-06 14:30:00,129.7,129.7,129.41,129.61,105713.0,115.8923,115.8923,115.6332,115.8119,105713.0
2021-08-06 14:40:00,129.61,129.69,129.55,129.59,20840.0,115.8119,115.8834,115.7583,115.794,20840.0
2021-08-06 14:50:00,129.59,129.92,129.57,129.9,338214.0,115.794,116.0889,115.7762,116.071,338214.0
2021-08-06 15:00:00,129.86,130.01,129.85,129.97,28156.0,116.0353,116.1693,116.0264,116.1336,28156.0
2021-08-06 15:10:00,129.97,129.97,129.88,129.91,8582.0,116.1336,116.1336,116.0532,116.08,8582.0
2021-08-06 15:20:00,129.91,129.96,129.74,129.77,13538.0,116.08,116.1247,115.9281,115.9549,13538.0
2021-08-06 15:30:00,129.74,129.78,129.58,129.6,43087.0,115.9281,115.9638,115.7851,115.803,43087.0
2021-08-06 15:40:00,129.59,129.62,129.33,129.59,22671.0,115.794,115.8208,115.5617,115.794,22671.0
2021-08-06 15:50:00,129.6,129.85,129.27,129.52,386836.0,115.803,116.0264,115.5081,115.7315,386836.0
2021-08-09 09:30:00,129.77,129.77,129.12,129.33,31156.0,115.9549,115.9549,115.3741,115.5617,31156.0
2021-08-09 09:40:00,129.33,129.84,129.25,129.81,13206.0,115.5617,116.0174,115.4902,115.9906,13206.0
2021-08-09 09:50:00,129.8,129.83,129.47,129.49,13147.0,115.9817,116.0085,115.6868,115.7047,13147.0
2021-08-09 10:00:00,129.41,129.64,129.28,129.61,4699.0,115.6332,115.8387,115.517,115.8119,4699.0
2021-08-09 10:10:00,129.73,129.82,129.6,129.82,6661.0,115.9191,115.9996,115.803,115.9996,6661.0
2021-08-09 10:20:00,129.79,129.83,129.6,129.61,8371.0,115.9728,116.0085,115.803,115.8119,8371.0
2021-08-09 10:30:00,129.58,129.79,129.58,129.78,3685.0,115.7851,115.9728,115.7851,115.9638,3685.0
2021-08-09 10:40:00,129.79,130.0,129.68,129.96,6497.0,115.9728,116.1604,115.8745,116.1247,6497.0
2021-08-09 10:50:00,130.0,130.08,129.72,129.75,12681.0,116.1604,116.2319,115.9102,115.937,12681.0
2021-08-09 11:00:00,129.74,129.86,129.61,129.79,6251.0,115.9281,116.0353,115.8119,115.9728,6251.0
2021-08-09 11:10:00,129.8,129.82,129.7,129.75,7533.0,115.9817,115.9996,115.8923,115.937,7533.0
2021-08-09 11:20:00,129.73,129.79,129.49,129.61,13799.0,115.9191,115.9728,115.7047,115.8119,13799.0
2021-08-09 11:30:00,129.62,129.83,129.61,129.8,7438.0,115.8208,116.0085,115.8119,115.9817,7438.0
2021-08-09 11:40:00,129.76,129.8,129.63,129.8,4253.0,115.9459,115.9817,115.8298,115.9817,4253.0
2021-08-09 11:50:00,129.78,129.8,129.73,129.79,4752.0,115.9638,115.9817,115.9191,115.9728,4752.0
2021-08-09 12:00:00,129.78,129.8,129.73,129.77,10618.0,115.9638,115.9817,115.9191,115.9549,10618.0
2021-08-09 12:10:00,129.79,129.79,129.55,129.55,13276.0,115.9728,115.9728,115.7583,115.7583,13276.0
2021-08-09 12:20:00,129.56,129.67,129.51,129.67,7167.0,115.7672,115.8655,115.7226,115.8655,7167.0
2021-08-09 12:30:00,129.63,129.71,129.63,129.71,1766.0,115.8298,115.9013,115.8298,115.9013,1766.0
2021-08-09 12:40:00,129.72,129.77,129.71,129.75,5885.0,115.9102,115.9549,115.9013,115.937,5885.0
2021-08-09 12:50:00,129.75,129.79,129.73,129.76,7514.0,115.937,115.9728,115.9191,115.9459,7514.0
2021-08-09 13:00:00,129.75,129.83,129.75,129.82,2737.0,115.937,116.0085,115.937,115.9996,2737.0
2021-08-09 13:10:00,129.82,129.87,129.71,129.72,9188.0,115.9996,116.0442,115.9013,115.9102,9188.0
2021-08-09 13:20:00,129.73,129.74,129.65,129.68,7563.0,115.9191,115.9281,115.8477,115.8745,7563.0
2021-08-09 13:30:00,129.68,129.76,129.66,129.67,4576.0,115.8745,115.9459,115.8566,115.8655,4576.0
2021-08-09 13:40:00,129.67,129.73,129.63,129.68,14647.0,115.8655,115.9191,115.8298,115.8745,14647.0
2021-08-09 13:50:00,129.69,129.83,129.69,129.83,5371.0,115.8834,116.0085,115.8834,116.0085,5371.0
2021-08-09 14:00:00,129.83,129.89,129.75,129.75,19089.0,116.0085,116.0621,115.937,115.937,19089.0
2021-08-09 14:10:00,129.78,129.83,129.77,129.78,8387.0,115.9638,116.0085,115.9549,115.9638,8387.0
2021-08-09 14:20:00,129.78,129.86,129.77,129.77,7143.0,115.9638,116.0353,115.9549,115.9549,7143.0
2021-08-09 14:30:00,129.79,129.91,129.78,129.91,10009.0,115.9728,116.08,115.9638,116.08,10009.0
2021-08-09 14:40:00,129.91,129.91,129.83,129.89,7308.0,116.08,116.08,116.0085,116.0621,7308.0
2021-08-09 14:50:00,129.88,129.89,129.72,129.72,15673.0,116.0532,116.0621,115.9102,115.9102,15673.0
2021-08-09 15:00:00,129.75,129.76,129.67,129.7,12734.0,115.937,115.9459,115.8655,115.8923,12734.0
2021-08-09 15:10:00,129.69,129.83,129.67,129.74,8664.0,115.8834,116.0085,115.8655,115.9281,8664.0
2021-08-09 15:20:00,129.74,129.83,129.7,129.83,10841.0,115.9281,116.0085,115.8923,116.0085,10841.0
2021-08-09 15:30:00,129.83,130.07,129.8,130.02,25934.0,116.0085,116.2229,115.9817,116.1783,25934.0
2021-08-09 15:40:00,130.02,130.17,129.95,130.06,24732.0,116.1783,116.3123,116.1157,116.214,24732.0
2021-08-09 15:50:00,130.06,130.08,129.88,130.01,61257.0,116.214,116.2319,116.0532,116.1693,61257.0
2021-08-10 09:30:00,130.01,130.19,129.47,129.82,58130.0,116.1693,116.3302,115.6868,115.9996,58130.0
2021-08-10 09:40:00,129.81,129.93,129.43,129.51,37055.0,115.9906,116.0978,115.6511,115.7226,37055.0
2021-08-10 09:50:00,129.55,129.77,129.54,129.54,5042.0,115.7583,115.9549,115.7494,115.7494,5042.0
2021-08-10 10:00:00,129.58,129.86,129.27,129.3,46822.0,115.7851,116.0353,115.5081,115.5349,46822.0
2021-08-10 10:10:00,129.25,129.32,128.93,129.32,29455.0,115.4902,115.5528,115.2043,115.5528,29455.0
2021-08-10 10:20:00,129.32,129.46,129.3,129.46,9313.0,115.5528,115.6779,115.5349,115.6779,9313.0
2021-08-10 10:30:00,129.43,129.73,129.41,129.5,10352.0,115.6511,115.9191,115.6332,115.7136,10352.0
2021-08-10 10:40:00,129.48,129.64,129.32,129.34,36229.0,115.6958,115.8387,115.5528,115.5707,36229.0
2021-08-10 10:50:00,129.32,129.34,129.18,129.3,17505.0,115.5528,115.5707,115.4277,115.5349,17505.0
2021-08-10 11:00:00,129.29,129.6,129.19,129.38,44362.0,115.526,115.803,115.4366,115.6064,44362.0
2021-08-10 11:10:00,129.38,129.45,129.18,129.32,15970.0,115.6064,115.6689,115.4277,115.5528,15970.0
2021-08-10 11:20:00,129.33,129.43,129.26,129.31,11976.0,115.5617,115.6511,115.4992,115.5439,11976.0
2021-08-10 11:30:00,129.33,129.38,129.27,129.27,9156.0,115.5617,115.6064,115.5081,115.5081,9156.0
2021-08-10 11:40:00,129.3,129.38,129.17,129.38,12295.0,115.5349,115.6064,115.4188,115.6064,12295.0
2021-08-10 11:50:00,129.39,129.49,129.33,129.46,17894.0,115.6153,115.7047,115.5617,115.6779,17894.0
2021-08-10 12:00:00,129.43,129.43,129.19,129.24,6729.0,115.6511,115.6511,115.4366,115.4813,6729.0
2021-08-10 12:10:00,129.24,129.36,129.22,129.25,28892.0,115.4813,115.5885,115.4634,115.4902,28892.0
2021-08-10 12:20:00,129.25,129.32,129.21,129.24,13082.0,115.4902,115.5528,115.4545,115.4813,13082.0
2021-08-10 12:30:00,129.21,129.28,129.18,129.23,6469.0,115.4545,115.517,115.4277,115.4724,6469.0
2021-08-10 12:40:00,129.24,129.32,129.2,129.26,12850.0,115.4813,115.5528,115.4456,115.4992,12850.0
2021-08-10 12:50:00,129.27,129.32,129.17,129.32,9344.0,115.5081,115.5528,115.4188,115.5528,9344.0
2021-08-10 13:00:00,129.3,129.3,129.18,129.22,7863.0,115.5349,115.5349,115.4277,115.4634,7863.0
2021-08-10 13:10:00,129.22,129.23,129.12,129.17,10108.0,115.4634,115.4724,115.3741,115.4188,10108.0
2021-08-10 13:20:00,129.18,129.2,129.05,129.2,13113.0,115.4277,115.4456,115.3115,115.4456,13113.0
2021-08-10 13:30:00,129.2,129.37,129.18,129.37,15474.0,115.4456,115.5975,115.4277,115.5975,15474.0
2021-08-10 13:40:00,129.37,129.37,129.21,129.21,10210.0,115.5975,115.5975,115.4545,115.4545,10210.0
2021-08-10 13:50:00,129.21,129.32,129.21,129.3,6951.0,115.4545,115.5528,115.4545,115.5349,6951.0
2021-08-10 14:00:00,129.31,129.32,129.17,129.17,9371.0,115.5439,115.5528,115.4188,115.4188,9371.0
2021-08-10 14:10:00,129.19,129.45,129.19,129.44,16925.0,115.4366,115.6689,115.4366,115.66,16925.0
2021-08-10 14:20:00,129.43,129.49,129.38,129.43,11482.0,115.6511,115.7047,115.6064,115.6511,11482.0
2021-08-10 14:30:00,129.44,129.46,129.38,129.39,9734.0,115.66,115.6779,115.6064,115.6153,9734.0
2021-08-10 14:40:00,129.4,129.42,129.19,129.25,16169.0,115.6243,115.6421,115.4366,115.4902,16169.0
2021-08-10 14:50:00,129.27,129.32,129.17,129.2,9722.0,115.5081,115.5528,115.4188,115.4456,9722.0
2021-08-10 15:00:00,129.21,129.25,129.04,129.04,11314.0,115.4545,115.4902,115.3026,115.3026,11314.0
2021-08-10 15:10:00,129.02,129.04,128.82,128.98,19376.0,115.2847,115.3026,115.106,115.249,19376.0
2021-08-10 15:20:00,128.98,129.01,128.81,128.84,10597.0,115.249,115.2758,115.0971,115.1239,10597.0
2021-08-10 15:30:00,128.8,129.02,128.75,128.92,52156.0,115.0881,115.2847,115.0435,115.1954,52156.0
2021-08-10 15:40:00,128.94,129.04,128.75,128.81,46072.0,115.2132,115.3026,115.0435,115.0971,46072.0
2021-08-10 15:50:00,128.82,129.37,128.8,129.36,326202.0,115.106,115.5975,115.0881,115.5885,326202.0
2021-08-11 09:30:00,130.07,130.21,129.21,129.42,38352.0,116.2229,116.348,115.4545,115.6421,38352.0
2021-08-11 09:40:00,129.25,129.57,129.13,129.57,13280.0,115.4902,115.7762,115.383,115.7762,13280.0
2021-08-11 09:50:00,129.56,129.8,129.47,129.55,14330.0,115.7672,115.9817,115.6868,115.7583,14330.0
2021-08-11 10:00:00,129.61,129.96,129.53,129.96,10866.0,115.8119,116.1247,115.7404,116.1247,10866.0
2021-08-11 10:10:00,130.01,130.04,129.82,129.96,14112.0,116.1693,116.1961,115.9996,116.1247,14112.0
2021-08-11 10:20:00,129.96,130.1,129.8,130.09,15351.0,116.1247,116.2497,115.9817,116.2408,15351.0
2021-08-11 10:30:00,130.09,130.31,130.03,130.05,24350.0,116.2408,116.4374,116.1872,116.2051,24350.0
2021-08-11 10:40:00,130.05,130.07,129.77,129.88,16068.0,116.2051,116.2229,115.9549,116.0532,16068.0
2021-08-11 10:50:00,129.88,129.91,129.71,129.74,11778.0,116.0532,116.08,115.9013,115.9281,11778.0
2021-08-11 11:00:00,129.73,129.98,129.68,129.95,15383.0,115.9191,116.1425,115.8745,116.1157,15383.0
2021-08-11 11:10:00,129.96,129.97,129.77,129.83,11126.0,116.1247,116.1336,115.9549,116.0085,11126.0
2021-08-11 11:20:00,129.72,129.83,129.67,129.72,9550.0,115.9102,116.0085,115.8655,115.9102,9550.0
2021-08-11 11:30:00,129.67,129.79,129.65,129.69,5700.0,115.8655,115.9728,115.8477,115.8834,5700.0
2021-08-11 11:40:00,129.66,129.78,129.63,129.77,12723.0,115.8566,115.9638,115.8298,115.9549,12723.0
2021-08-11 11:50:00,129.78,129.89,129.66,129.67,7379.0,115.9638,116.0621,115.8566,115.8655,7379.0
2021-08-11 12:00:00,129.67,129.71,129.39,129.43,16178.0,115.8655,115.9013,115.6153,115.6511,16178.0
2021-08-11 12:10:00,129.42,129.44,129.35,129.37,10369.0,115.6421,115.66,115.5796,115.5975,10369.0
2021-08-11 12:20:00,129.38,129.39,129.26,129.32,6837.0,115.6064,115.6153,115.4992,115.5528,6837.0
2021-08-11 12:30:00,129.33,129.37,129.26,129.28,9817.0,115.5617,115.5975,115.4992,115.517,9817.0
2021-08-11 12:40:00,129.27,129.38,129.27,129.3,12912.0,115.5081,115.6064,115.5081,115.5349,12912.0
2021-08-11 12:50:00,129.27,129.32,129.22,129.28,5999.0,115.5081,115.5528,115.4634,115.517,5999.0
2021-08-11 13:00:00,129.27,129.38,129.11,129.13,15412.0,115.5081,115.6064,115.3651,115.383,15412.0
2021-08-11 13:10:00,129.12,129.27,129.12,129.19,15414.0,115.3741,115.5081,115.3741,115.4366,15414.0
2021-08-11 13:20:00,129.2,129.27,129.15,129.19,7908.0,115.4456,115.5081,115.4009,115.4366,7908.0
2021-08-11 13:30:00,129.18,129.24,129.12,129.16,9048.0,115.4277,115.4813,115.3741,115.4098,9048.0
2021-08-11 13:40:00,129.11,129.4,129.11,129.4,16170.0,115.3651,115.6243,115.3651,115.6243,16170.0
2021-08-11 13:50:00,129.4,129.48,129.39,129.45,7038.0,115.6243,115.6958,115.6153,115.6689,7038.0
2021-08-11 14:00:00,129.44,129.5,129.25,129.47,68070.0,115.66,115.7136,115.4902,115.6868,68070.0
2021-08-11 14:10:00,129.46,129.49,129.22,129.29,10111.0,115.6779,115.7047,115.4634,115.526,10111.0
2021-08-11 14:20:00,129.28,129.28,129.17,129.19,13251.0,115.517,115.517,115.4188,115.4366,13251.0
2021-08-11 14:30:00,129.19,129.35,129.19,129.28,16894.0,115.4366,115.5796,115.4366,115.517,16894.0
2021-08-11 14:40:00,129.29,129.3,129.04,129.15,17101.0,115.526,115.5349,115.3026,115.4009,17101.0
2021-08-11 14:50:00,129.16,129.17,128.97,129.01,39291.0,115.4098,115.4188,115.24,115.2758,39291.0
2021-08-11 15:00:00,129.03,129.21,128.99,129.0,111917.0,115.2937,115.4545,115.2579,115.2669,111917.0
2021-08-11 15:10:00,129.0,129.04,128.92,128.92,51387.0,115.2669,115.3026,115.1954,115.1954,51387.0
2021-08-11 15:20:00,128.93,129.03,128.69,128.71,70710.0,115.2043,115.2937,114.9899,115.0077,70710.0
2021-08-11 15:30:00,128.71,128.76,128.5,128.65,133880.0,115.0077,115.0524,114.8201,114.9541,133880.0
2021-08-11 15:40:00,128.65,128.82,128.53,128.61,260682.0,114.9541,115.106,114.8469,114.9184,260682.0
2021-08-11 15:50:00,128.58,128.91,128.43,128.9,561613.0,114.8916,115.1864,114.7575,115.1775,561613.0
2021-08-12 09:30:00,129.38,129.63,128.56,128.89,53335.0,115.6064,115.8298,114.8737,115.1686,53335.0
2021-08-12 09:40:00,128.81,129.12,128.68,128.91,11841.0,115.0971,115.3741,114.9809,115.1864,11841.0
2021-08-12 09:50:00,128.91,129.26,128.9,129.11,17110.0,115.1864,115.4992,115.1775,115.3651,17110.0
2021-08-12 10:00:00,129.09,129.25,128.92,129.25,26045.0,115.3473,115.4902,115.1954,115.4902,26045.0
2021-08-12 10:10:00,129.28,129.39,129.15,129.21,17198.0,115.517,115.6153,115.4009,115.4545,17198.0
2021-08-12 10:20:00,129.19,129.23,128.94,129.13,12156.0,115.4366,115.4724,115.2132,115.383,12156.0
2021-08-12 10:30:00,129.14,129.37,129.14,129.29,11929.0,115.3919,115.5975,115.3919,115.526,11929.0
2021-08-12 10:40:00,129.34,129.48,129.34,129.43,8818.0,115.5707,115.6958,115.5707,115.6511,8818.0
2021-08-12 10:50:00,129.41,129.65,129.37,129.65,16700.0,115.6332,115.8477,115.5975,115.8477,16700.0
2021-08-12 11:00:00,129.64,129.8,129.55,129.69,17447.0,115.8387,115.9817,115.7583,115.8834,17447.0
2021-08-12 11:10:00,129.67,129.67,129.34,129.48,32201.0,115.8655,115.8655,115.5707,115.6958,32201.0
2021-08-12 11:20:00,129.49,129.79,129.46,129.79,12889.0,115.7047,115.9728,115.6779,115.9728,12889.0
2021-08-12 11:30:00,129.77,129.86,129.66,129.69,14523.0,115.9549,116.0353,115.8566,115.8834,14523.0
2021-08-12 11:40:00,129.69,129.79,129.66,129.76,7677.0,115.8834,115.9728,115.8566,115.9459,7677.0
2021-08-12 11:50:00,129.81,129.81,129.58,129.61,12500.0,115.9906,115.9906,115.7851,115.8119,12500.0
2021-08-12 12:00:00,129.57,129.73,129.56,129.73,6631.0,115.7762,115.9191,115.7672,115.9191,6631.0
2021-08-12 12:10:00,129.73,129.84,129.72,129.78,14841.0,115.9191,116.0174,115.9102,115.9638,14841.0
2021-08-12 12:20:00,129.78,129.89,129.7,129.76,9988.0,115.9638,116.0621,115.8923,115.9459,9988.0
2021-08-12 12:30:00,129.77,129.82,129.73,129.78,8996.0,115.9549,115.9996,115.9191,115.9638,8996.0
2021-08-12 12:40:00,129.79,129.84,129.71,129.71,14080.0,115.9728,116.0174,115.9013,115.9013,14080.0
2021-08-12 12:50:00,129.68,129.72,129.62,129.68,16385.0,115.8745,115.9102,115.8208,115.8745,16385.0
2021-08-12 13:00:00,129.68,129.71,129.63,129.71,6787.0,115.8745,115.9013,115.8298,115.9013,6787.0
2021-08-12 13:10:00,129.69,129.77,129.68,129.72,8541.0,115.8834,115.9549,115.8745,115.9102,8541.0
2021-08-12 13:20:00,129.73,129.8,129.57,129.62,18044.0,115.9191,115.9817,115.7762,115.8208,18044.0
2021-08-12 13:30:00,129.62,129.65,129.54,129.58,6383.0,115.8208,115.8477,115.7494,115.7851,6383.0
2021-08-12 13:40:00,129.58,129.64,129.33,129.33,7955.0,115.7851,115.8387,115.5617,115.5617,7955.0
2021-08-12 13:50:00,129.37,129.41,129.35,129.36,5390.0,115.5975,115.6332,115.5796,115.5885,5390.0
2021-08-12 14:00:00,129.34,129.42,129.3,129.33,16361.0,115.5707,115.6421,115.5349,115.5617,16361.0
2021-08-12 14:10:00,129.34,129.4,129.26,129.38,18744.0,115.5707,115.6243,115.4992,115.6064,18744.0
2021-08-12 14:20:00,129.4,129.58,129.37,129.58,14851.0,115.6243,115.7851,115.5975,115.7851,14851.0
2021-08-12 14:30:00,129.53,129.69,129.53,129.64,10537.0,115.7404,115.8834,115.7404,115.8387,10537.0
2021-08-12 14:40:00,129.63,129.79,129.6,129.79,22191.0,115.8298,115.9728,115.803,115.9728,22191.0
2021-08-12 14:50:00,129.8,129.84,129.7,129.75,17595.0,115.9817,116.0174,115.8923,115.937,17595.0
2021-08-12 15:00:00,129.76,129.76,129.58,129.68,14942.0,115.9459,115.9459,115.7851,115.8745,14942.0
2021-08-12 15:10:00,129.66,129.85,129.66,129.82,18792.0,115.8566,116.0264,115.8566,115.9996,18792.0
2021-08-12 15:20:00,129.85,129.91,129.75,129.86,38890.0,116.0264,116.08,115.937,116.0353,38890.0
2021-08-12 15:30:00,129.84,130.03,129.74,130.02,40239.0,116.0174,116.1872,115.9281,116.1783,40239.0
2021-08-12 15:40:00,130.01,130.1,129.96,130.06,30169.0,116.1693,116.2497,116.1247,116.214,30169.0
2021-08-12 15:50:00,130.06,130.17,130.0,130.06,115842.0,116.214,116.3123,116.1604,116.214,115842.0
2021-08-13 09:30:00,130.33,130.45,130.15,130.18,21512.0,116.4553,116.5625,116.2944,116.3212,21512.0
2021-08-13 09:40:00,130.19,130.45,129.9,130.44,19166.0,116.3302,116.5625,116.071,116.5536,19166.0
2021-08-13 09:50:00,130.42,130.77,130.42,130.74,71741.0,116.5357,116.8484,116.5357,116.8216,71741.0
2021-08-13 10:00:00,130.75,130.9,130.54,130.89,75239.0,116.8306,116.9646,116.6429,116.9556,75239.0
2021-08-13 10:10:00,130.89,131.12,130.64,131.02,73529.0,116.9556,117.1612,116.7323,117.0718,73529.0
2021-08-13 10:20:00,131.02,131.03,130.71,130.82,84186.0,117.0718,117.0807,116.7948,116.8931,84186.0
2021-08-13 10:30:00,130.85,131.02,130.84,130.97,16228.0,116.9199,117.0718,116.911,117.0271,16228.0
2021-08-13 10:40:00,130.96,130.98,130.82,130.91,16936.0,117.0182,117.0361,116.8931,116.9735,16936.0
2021-08-13 10:50:00,130.9,131.05,130.73,131.04,29043.0,116.9646,117.0986,116.8127,117.0897,29043.0
2021-08-13 11:00:00,131.05,131.14,130.74,130.79,10512.0,117.0986,117.179,116.8216,116.8663,10512.0
2021-08-13 11:10:00,130.76,130.84,130.67,130.7,16006.0,116.8395,116.911,116.7591,116.7859,16006.0
2021-08-13 11:20:00,130.64,130.65,130.37,130.57,13049.0,116.7323,116.7412,116.491,116.6697,13049.0
2021-08-13 11:30:00,130.58,130.92,130.58,130.84,10557.0,116.6786,116.9825,116.6786,116.911,10557.0
2021-08-13 11:40:00,130.85,131.13,130.85,131.06,13862.0,116.9199,117.1701,116.9199,117.1075,13862.0
2021-08-13 11:50:00,131.08,131.16,131.03,131.06,9438.0,117.1254,117.1969,117.0807,117.1075,9438.0
2021-08-13 12:00:00,131.07,131.13,130.99,130.99,13380.0,117.1165,117.1701,117.045,117.045,13380.0
2021-08-13 12:10:00,131.02,131.09,130.94,131.0,9589.0,117.0718,117.1344,117.0003,117.0539,9589.0
2021-08-13 12:20:00,131.0,131.08,130.98,131.06,8999.0,117.0539,117.1254,117.0361,117.1075,8999.0
2021-08-13 12:30:00,131.07,131.17,131.04,131.16,7988.0,117.1165,117.2058,117.0897,117.1969,7988.0
2021-08-13 12:40:00,131.17,131.29,131.16,131.22,7327.0,117.2058,117.3131,117.1969,117.2505,7327.0
2021-08-13 12:50:00,131.21,131.25,131.14,131.23,8372.0,117.2416,117.2773,117.179,117.2595,8372.0
2021-08-13 13:00:00,131.23,131.28,131.15,131.28,6804.0,117.2595,117.3041,117.188,117.3041,6804.0
2021-08-13 13:10:00,131.29,131.44,131.29,131.4,9240.0,117.3131,117.4471,117.3131,117.4114,9240.0
2021-08-13 13:20:00,131.42,131.49,131.4,131.49,6621.0,117.4292,117.4918,117.4114,117.4918,6621.0
2021-08-13 13:30:00,131.49,131.6,131.47,131.55,9711.0,117.4918,117.5901,117.4739,117.5454,9711.0
2021-08-13 13:40:00,131.55,131.71,131.55,131.67,27070.0,117.5454,117.6884,117.5454,117.6526,27070.0
2021-08-13 13:50:00,131.66,131.69,131.45,131.45,16501.0,117.6437,117.6705,117.456,117.456,16501.0
2021-08-13 14:00:00,131.45,131.65,131.43,131.65,6808.0,117.456,117.6347,117.4382,117.6347,6808.0
2021-08-13 14:10:00,131.65,131.79,131.61,131.79,10542.0,117.6347,117.7598,117.599,117.7598,10542.0
2021-08-13 14:20:00,131.77,131.8,131.65,131.65,10572.0,117.742,117.7688,117.6347,117.6347,10572.0
2021-08-13 14:30:00,131.65,131.75,131.61,131.67,12765.0,117.6347,117.7241,117.599,117.6526,12765.0
2021-08-13 14:40:00,131.65,131.75,131.62,131.69,8891.0,117.6347,117.7241,117.6079,117.6705,8891.0
2021-08-13 14:50:00,131.69,131.9,131.69,131.8,25369.0,117.6705,117.8581,117.6705,117.7688,25369.0
2021-08-13 15:00:00,131.82,131.86,131.75,131.83,10235.0,117.7866,117.8224,117.7241,117.7956,10235.0
2021-08-13 15:10:00,131.85,131.93,131.62,131.65,21745.0,117.8134,117.8849,117.6079,117.6347,21745.0
2021-08-13 15:20:00,131.71,131.73,131.57,131.66,23849.0,117.6884,117.7062,117.5633,117.6437,23849.0
2021-08-13 15:30:00,131.67,131.88,131.58,131.84,26988.0,117.6526,117.8403,117.5722,117.8045,26988.0
2021-08-13 15:40:00,131.86,132.0,131.77,131.99,34491.0,117.8224,117.9475,117.742,117.9385,34491.0
2021-08-13 15:50:00,131.99,132.08,131.81,132.02,115130.0,117.9385,118.019,117.7777,117.9653,115130.0
2021-08-16 09:30:00,132.18,132.74,132.01,132.49,74248.0,118.1083,118.6087,117.9564,118.3853,74248.0
2021-08-16 09:40:00,132.52,133.02,132.52,132.78,62964.0,118.4121,118.8589,118.4121,118.6444,62964.0
2021-08-16 09:50:00,132.81,133.27,132.7,133.17,42789.0,118.6712,119.0823,118.573,118.9929,42789.0
2021-08-16 10:00:00,133.2,133.52,132.91,133.5,53167.0,119.0197,119.3057,118.7606,119.2878,53167.0
2021-08-16 10:10:00,133.5,133.82,133.5,133.7,58936.0,119.2878,119.5737,119.2878,119.4665,58936.0
2021-08-16 10:20:00,133.73,133.73,133.5,133.56,38834.0,119.4933,119.4933,119.2878,119.3414,38834.0
2021-08-16 10:30:00,133.59,133.69,133.22,133.22,31696.0,119.3682,119.4576,119.0376,119.0376,31696.0
2021-08-16 10:40:00,133.18,133.31,133.03,133.07,41764.0,119.0019,119.118,118.8678,118.9036,41764.0
2021-08-16 10:50:00,133.06,133.15,132.78,133.15,29580.0,118.8946,118.975,118.6444,118.975,29580.0
2021-08-16 11:00:00,133.15,133.25,133.1,133.21,25480.0,118.975,119.0644,118.9304,119.0287,25480.0
2021-08-16 11:10:00,133.25,133.4,133.23,133.29,24283.0,119.0644,119.1984,119.0465,119.1001,24283.0
2021-08-16 11:20:00,133.3,133.45,133.29,133.43,17771.0,119.1091,119.2431,119.1001,119.2252,17771.0
2021-08-16 11:30:00,133.44,133.5,133.27,133.28,25527.0,119.2342,119.2878,119.0823,119.0912,25527.0
2021-08-16 11:40:00,133.28,133.38,133.18,133.27,25909.0,119.0912,119.1806,119.0019,119.0823,25909.0
2021-08-16 11:50:00,133.27,133.43,133.21,133.39,23674.0,119.0823,119.2252,119.0287,119.1895,23674.0
2021-08-16 12:00:00,133.41,133.47,133.32,133.35,16037.0,119.2074,119.261,119.127,119.1538,16037.0
2021-08-16 12:10:00,133.35,133.37,133.28,133.33,29129.0,119.1538,119.1716,119.0912,119.1359,29129.0
2021-08-16 12:20:00,133.31,133.44,133.3,133.42,19771.0,119.118,119.2342,119.1091,119.2163,19771.0
2021-08-16 12:30:00,133.42,133.54,133.4,133.46,14766.0,119.2163,119.3235,119.1984,119.252,14766.0
2021-08-16 12:40:00,133.49,133.52,133.29,133.33,12517.0,119.2789,119.3057,119.1001,119.1359,12517.0
2021-08-16 12:50:00,133.33,133.43,133.26,133.27,15736.0,119.1359,119.2252,119.0733,119.0823,15736.0
2021-08-16 13:00:00,133.28,133.39,133.24,133.34,19598.0,119.0912,119.1895,119.0555,119.1448,19598.0
2021-08-16 13:10:00,133.34,133.46,133.28,133.28,19466.0,119.1448,119.252,119.0912,119.0912,19466.0
2021-08-16 13:20:00,133.31,133.36,133.27,133.34,17867.0,119.118,119.1627,119.0823,119.1448,17867.0
2021-08-16 13:30:00,133.34,133.35,133.25,133.3,18646.0,119.1448,119.1538,119.0644,119.1091,18646.0
2021-08-16 13:40:00,133.3,133.3,133.2,133.24,15825.0,119.1091,119.1091,119.0197,119.0555,15825.0
2021-08-16 13:50:00,133.26,133.28,133.06,133.12,17612.0,119.0733,119.0912,118.8946,118.9482,17612.0
2021-08-16 14:00:00,133.13,133.27,133.13,133.18,20664.0,118.9572,119.0823,118.9572,119.0019,20664.0
2021-08-16 14:10:00,133.17,133.26,133.15,133.26,14301.0,118.9929,119.0733,118.975,119.0733,14301.0
2021-08-16 14:20:00,133.25,133.28,133.18,133.26,55970.0,119.0644,119.0912,119.0019,119.0733,55970.0
2021-08-16 14:30:00,133.27,133.28,132.96,132.98,53391.0,119.0823,119.0912,118.8053,118.8231,53391.0
2021-08-16 14:40:00,133.02,133.05,132.88,132.89,29299.0,118.8589,118.8857,118.7338,118.7427,29299.0
2021-08-16 14:50:00,132.89,132.96,132.82,132.82,27589.0,118.7427,118.8053,118.6802,118.6802,27589.0
2021-08-16 15:00:00,132.79,133.03,132.79,133.01,21343.0,118.6534,118.8678,118.6534,118.85,21343.0
2021-08-16 15:10:00,133.03,133.13,132.98,132.99,29945.0,118.8678,118.9572,118.8231,118.8321,29945.0
2021-08-16 15:20:00,133.0,133.17,132.99,133.17,35048.0,118.841,118.9929,118.8321,118.9929,35048.0
2021-08-16 15:30:00,133.15,133.52,133.05,133.32,69657.0,118.975,119.3057,118.8857,119.127,69657.0
2021-08-16 15:40:00,133.32,133.53,133.27,133.38,54120.0,119.127,119.3146,119.0823,119.1806,54120.0
2021-08-16 15:50:00,133.36,133.91,133.33,133.68,360147.0,119.1627,119.6541,119.1359,119.4486,360147.0
2021-08-17 09:30:00,133.34,133.69,133.19,133.41,59857.0,119.1448,119.4576,119.0108,119.2074,59857.0
2021-08-17 09:40:00,133.45,133.66,133.07,133.15,34226.0,119.2431,119.4308,118.9036,118.975,34226.0
2021-08-17 09:50:00,133.17,133.63,133.16,133.41,35742.0,118.9929,119.4039,118.984,119.2074,35742.0
2021-08-17 10:00:00,133.4,133.47,133.05,133.42,37492.0,119.1984,119.261,118.8857,119.2163,37492.0
2021-08-17 10:10:00,133.39,133.65,133.28,133.53,27301.0,119.1895,119.4218,119.0912,119.3146,27301.0
2021-08-17 10:20:00,133.65,133.72,133.54,133.72,59265.0,119.4218,119.4844,119.3235,119.4844,59265.0
2021-08-17 10:30:00,133.7,133.72,133.28,133.32,52150.0,119.4665,119.4844,119.0912,119.127,52150.0
2021-08-17 10:40:00,133.31,133.64,133.3,133.45,89222.0,119.118,119.4129,119.1091,119.2431,89222.0
2021-08-17 10:50:00,133.43,133.72,133.42,133.71,43108.0,119.2252,119.4844,119.2163,119.4754,43108.0
2021-08-17 11:00:00,133.72,133.96,133.72,133.76,56144.0,119.4844,119.6988,119.4844,119.5201,56144.0
2021-08-17 11:10:00,133.76,134.17,133.69,134.17,71034.0,119.5201,119.8865,119.4576,119.8865,71034.0
2021-08-17 11:20:00,134.13,134.19,133.99,134.16,19274.0,119.8507,119.9043,119.7256,119.8775,19274.0
2021-08-17 11:30:00,134.16,134.17,133.92,133.94,22021.0,119.8775,119.8865,119.6631,119.6809,22021.0
2021-08-17 11:40:00,133.91,133.92,133.75,133.75,14098.0,119.6541,119.6631,119.5112,119.5112,14098.0
2021-08-17 11:50:00,133.72,133.76,133.61,133.62,28352.0,119.4844,119.5201,119.3861,119.395,28352.0
2021-08-17 12:00:00,133.62,133.62,133.43,133.47,15199.0,119.395,119.395,119.2252,119.261,15199.0
2021-08-17 12:10:00,133.47,133.63,133.44,133.62,24277.0,119.261,119.4039,119.2342,119.395,24277.0
2021-08-17 12:20:00,133.61,133.64,133.58,133.61,16049.0,119.3861,119.4129,119.3593,119.3861,16049.0
2021-08-17 12:30:00,133.6,133.6,133.45,133.53,25987.0,119.3771,119.3771,119.2431,119.3146,25987.0
2021-08-17 12:40:00,133.52,133.73,133.23,133.3,102718.0,119.3057,119.4933,119.0465,119.1091,102718.0
2021-08-17 12:50:00,133.31,133.34,133.14,133.24,21061.0,119.118,119.1448,118.9661,119.0555,21061.0
2021-08-17 13:00:00,133.22,133.32,133.03,133.26,30838.0,119.0376,119.127,118.8678,119.0733,30838.0
2021-08-17 13:10:00,133.23,133.3,133.18,133.21,19634.0,119.0465,119.1091,119.0019,119.0287,19634.0
2021-08-17 13:20:00,133.22,133.27,133.09,133.22,30013.0,119.0376,119.0823,118.9214,119.0376,30013.0
2021-08-17 13:30:00,133.22,133.41,133.2,133.38,26808.0,119.0376,119.2074,119.0197,119.1806,26808.0
2021-08-17 13:40:00,133.4,133.56,133.28,133.35,119289.0,119.1984,119.3414,119.0912,119.1538,119289.0
2021-08-17 13:50:00,133.37,133.54,133.34,133.42,20098.0,119.1716,119.3235,119.1448,119.2163,20098.0
2021-08-17 14:00:00,133.44,133.51,133.27,133.36,34857.0,119.2342,119.2967,119.0823,119.1627,34857.0
2021-08-17 14:10:00,133.37,133.41,133.27,133.32,24008.0,119.1716,119.2074,119.0823,119.127,24008.0
2021-08-17 14:20:00,133.33,133.34,133.16,133.22,19373.0,119.1359,119.1448,118.984,119.0376,19373.0
2021-08-17 14:30:00,133.2,133.37,133.12,133.28,69270.0,119.0197,119.1716,118.9482,119.0912,69270.0
2021-08-17 14:40:00,133.28,133.37,133.21,133.27,22213.0,119.0912,119.1716,119.0287,119.0823,22213.0
2021-08-17 14:50:00,133.3,133.42,133.26,133.36,26819.0,119.1091,119.2163,119.0733,119.1627,26819.0
2021-08-17 15:00:00,133.35,133.51,133.3,133.45,62170.0,119.1538,119.2967,119.1091,119.2431,62170.0
2021-08-17 15:10:00,133.47,133.54,133.4,133.46,18040.0,119.261,119.3235,119.1984,119.252,18040.0
2021-08-17 15:20:00,133.47,133.57,133.41,133.5,23623.0,119.261,119.3503,119.2074,119.2878,23623.0
2021-08-17 15:30:00,133.52,133.72,133.52,133.56,29782.0,119.3057,119.4844,119.3057,119.3414,29782.0
2021-08-17 15:40:00,133.56,133.68,133.45,133.58,26716.0,119.3414,119.4486,119.2431,119.3593,26716.0
2021-08-17 15:50:00,133.6,134.17,133.6,134.07,231884.0,119.3771,119.8865,119.3771,119.7971,231884.0
2021-08-18 09:30:00,134.03,134.49,133.39,133.52,650933.0,119.7614,120.1724,119.1895,119.3057,650933.0
2021-08-18 09:40:00,133.56,134.07,133.44,133.81,80937.0,119.3414,119.7971,119.2342,119.5648,80937.0
2021-08-18 09:50:00,133.85,133.85,133.27,133.27,18033.0,119.6005,119.6005,119.0823,119.0823,18033.0
2021-08-18 10:00:00,133.34,133.62,133.13,133.54,18380.0,119.1448,119.395,118.9572,119.3235,18380.0
2021-08-18 10:10:00,133.59,133.77,133.25,133.25,23697.0,119.3682,119.529,119.0644,119.0644,23697.0
2021-08-18 10:20:00,133.3,133.36,133.07,133.07,14419.0,119.1091,119.1627,118.9036,118.9036,14419.0
2021-08-18 10:30:00,133.15,133.28,133.05,133.17,24692.0,118.975,119.0912,118.8857,118.9929,24692.0
2021-08-18 10:40:00,133.15,133.24,132.69,132.71,37031.0,118.975,119.0555,118.564,118.5819,37031.0
2021-08-18 10:50:00,132.78,133.12,132.77,132.84,18011.0,118.6444,118.9482,118.6355,118.6981,18011.0
2021-08-18 11:00:00,132.86,132.86,132.37,132.41,8684.0,118.7159,118.7159,118.2781,118.3138,8684.0
2021-08-18 11:10:00,132.46,132.6,132.16,132.27,21371.0,118.3585,118.4836,118.0904,118.1887,21371.0
2021-08-18 11:20:00,132.25,132.49,132.21,132.48,11500.0,118.1709,118.3853,118.1351,118.3764,11500.0
2021-08-18 11:30:00,132.49,132.6,132.22,132.3,32582.0,118.3853,118.4836,118.1441,118.2155,32582.0
2021-08-18 11:40:00,132.32,132.38,132.11,132.11,41628.0,118.2334,118.287,118.0458,118.0458,41628.0
2021-08-18 11:50:00,132.18,132.26,132.06,132.25,12180.0,118.1083,118.1798,118.0011,118.1709,12180.0
2021-08-18 12:00:00,132.28,132.3,132.1,132.14,12917.0,118.1977,118.2155,118.0368,118.0726,12917.0
2021-08-18 12:10:00,132.14,132.16,131.97,132.13,18912.0,118.0726,118.0904,117.9207,118.0636,18912.0
2021-08-18 12:20:00,132.16,132.29,132.07,132.08,16376.0,118.0904,118.2066,118.01,118.019,16376.0
2021-08-18 12:30:00,132.1,132.11,131.96,132.05,23497.0,118.0368,118.0458,117.9117,117.9922,23497.0
2021-08-18 12:40:00,132.06,132.29,132.02,132.27,13843.0,118.0011,118.2066,117.9653,118.1887,13843.0
2021-08-18 12:50:00,132.29,132.47,132.27,132.38,45264.0,118.2066,118.3674,118.1887,118.287,45264.0
2021-08-18 13:00:00,132.4,132.54,132.21,132.31,32301.0,118.3049,118.43,118.1351,118.2245,32301.0
2021-08-18 13:10:00,132.32,132.76,132.32,132.64,28640.0,118.2334,118.6266,118.2334,118.5193,28640.0
2021-08-18 13:20:00,132.66,132.69,132.57,132.64,30655.0,118.5372,118.564,118.4568,118.5193,30655.0
2021-08-18 13:30:00,132.64,132.82,132.64,132.8,35508.0,118.5193,118.6802,118.5193,118.6623,35508.0
2021-08-18 13:40:00,132.79,133.02,132.76,132.98,37213.0,118.6534,118.8589,118.6266,118.8231,37213.0
2021-08-18 13:50:00,132.97,132.97,132.84,132.86,12612.0,118.8142,118.8142,118.6981,118.7159,12612.0
2021-08-18 14:00:00,132.85,133.12,132.84,132.89,16665.0,118.707,118.9482,118.6981,118.7427,16665.0
2021-08-18 14:10:00,132.92,132.95,132.42,132.55,17265.0,118.7695,118.7963,118.3228,118.4389,17265.0
2021-08-18 14:20:00,132.59,132.72,132.51,132.68,11274.0,118.4747,118.5908,118.4032,118.5551,11274.0
2021-08-18 14:30:00,132.7,132.9,132.67,132.73,16683.0,118.573,118.7517,118.5461,118.5998,16683.0
2021-08-18 14:40:00,132.71,132.76,132.6,132.66,14007.0,118.5819,118.6266,118.4836,118.5372,14007.0
2021-08-18 14:50:00,132.63,132.84,132.63,132.82,14879.0,118.5104,118.6981,118.5104,118.6802,14879.0
2021-08-18 15:00:00,132.81,132.89,132.69,132.83,17722.0,118.6712,118.7427,118.564,118.6891,17722.0
2021-08-18 15:10:00,132.8,132.94,132.75,132.94,15490.0,118.6623,118.7874,118.6176,118.7874,15490.0
2021-08-18 15:20:00,132.96,133.01,132.56,132.58,18203.0,118.8053,118.85,118.4479,118.4657,18203.0
2021-08-18 15:30:00,132.59,132.62,132.42,132.55,28849.0,118.4747,118.5015,118.3228,118.4389,28849.0
2021-08-18 15:40:00,132.6,132.89,132.35,132.41,47439.0,118.4836,118.7427,118.2602,118.3138,47439.0
2021-08-18 15:50:00,132.42,132.67,132.36,132.49,129664.0,118.3228,118.5461,118.2692,118.3853,129664.0
2021-08-19 09:30:00,132.04,132.4,131.95,132.19,53200.0,117.9832,118.3049,117.9028,118.1173,53200.0
2021-08-19 09:40:00,132.19,132.32,132.05,132.21,27154.0,118.1173,118.2334,117.9922,118.1351,27154.0
2021-08-19 09:50:00,132.23,132.71,132.23,132.69,71800.0,118.153,118.5819,118.153,118.564,71800.0
2021-08-19 10:00:00,132.71,133.04,132.56,132.56,14605.0,118.5819,118.8768,118.4479,118.4479,14605.0
2021-08-19 10:10:00,132.57,132.86,132.54,132.65,19743.0,118.4568,118.7159,118.43,118.5283,19743.0
2021-08-19 10:20:00,132.67,132.77,132.54,132.72,8432.0,118.5461,118.6355,118.43,118.5908,8432.0
2021-08-19 10:30:00,132.74,132.76,132.06,132.14,34427.0,118.6087,118.6266,118.0011,118.0726,34427.0
2021-08-19 10:40:00,132.11,132.15,131.88,131.95,11583.0,118.0458,118.0815,117.8403,117.9028,11583.0
2021-08-19 10:50:00,131.99,132.54,131.94,132.51,18327.0,117.9385,118.43,117.8939,118.4032,18327.0
2021-08-19 11:00:00,132.47,132.61,132.35,132.43,6908.0,118.3674,118.4925,118.2602,118.3317,6908.0
2021-08-19 11:10:00,132.42,132.67,132.34,132.66,9891.0,118.3228,118.5461,118.2513,118.5372,9891.0
2021-08-19 11:20:00,132.62,132.76,132.39,132.49,10149.0,118.5015,118.6266,118.296,118.3853,10149.0
2021-08-19 11:30:00,132.55,132.67,132.34,132.34,10259.0,118.4389,118.5461,118.2513,118.2513,10259.0
2021-08-19 11:40:00,132.34,132.69,132.34,132.63,14025.0,118.2513,118.564,118.2513,118.5104,14025.0
2021-08-19 11:50:00,132.69,132.81,132.66,132.78,10461.0,118.564,118.6712,118.5372,118.6444,10461.0
2021-08-19 12:00:00,132.8,132.85,132.44,132.44,8067.0,118.6623,118.707,118.3406,118.3406,8067.0
2021-08-19 12:10:00,132.48,132.54,132.44,132.51,6929.0,118.3764,118.43,118.3406,118.4032,6929.0
2021-08-19 12:20:00,132.49,132.6,132.44,132.48,6192.0,118.3853,118.4836,118.3406,118.3764,6192.0
2021-08-19 12:30:00,132.48,132.64,132.46,132.63,14625.0,118.3764,118.5193,118.3585,118.5104,14625.0
2021-08-19 12:40:00,132.62,132.76,132.61,132.76,7663.0,118.5015,118.6266,118.4925,118.6266,7663.0
2021-08-19 12:50:00,132.75,132.85,132.74,132.85,21243.0,118.6176,118.707,118.6087,118.707,21243.0
2021-08-19 13:00:00,132.9,132.91,132.55,132.56,6899.0,118.7517,118.7606,118.4389,118.4479,6899.0
2021-08-19 13:10:00,132.6,132.69,132.56,132.56,9947.0,118.4836,118.564,118.4479,118.4479,9947.0
2021-08-19 13:20:00,132.58,132.62,132.4,132.4,6513.0,118.4657,118.5015,118.3049,118.3049,6513.0
2021-08-19 13:30:00,132.43,132.44,132.3,132.42,9612.0,118.3317,118.3406,118.2155,118.3228,9612.0
2021-08-19 13:40:00,132.41,132.51,132.3,132.37,13958.0,118.3138,118.4032,118.2155,118.2781,13958.0
2021-08-19 13:50:00,132.38,132.38,132.17,132.2,10516.0,118.287,118.287,118.0994,118.1262,10516.0
2021-08-19 14:00:00,132.2,132.29,132.04,132.11,12981.0,118.1262,118.2066,117.9832,118.0458,12981.0
2021-08-19 14:10:00,132.1,132.32,132.08,132.27,9165.0,118.0368,118.2334,118.019,118.1887,9165.0
2021-08-19 14:20:00,132.32,132.56,132.32,132.32,13557.0,118.2334,118.4479,118.2334,118.2334,13557.0
2021-08-19 14:30:00,132.3,132.47,132.16,132.47,14391.0,118.2155,118.3674,118.0904,118.3674,14391.0
2021-08-19 14:40:00,132.46,132.66,132.34,132.6,12780.0,118.3585,118.5372,118.2513,118.4836,12780.0
2021-08-19 14:50:00,132.62,132.97,132.55,132.96,16629.0,118.5015,118.8142,118.4389,118.8053,16629.0
2021-08-19 15:00:00,132.95,133.0,132.9,132.99,23197.0,118.7963,118.841,118.7517,118.8321,23197.0
2021-08-19 15:10:00,133.0,133.24,132.97,133.22,22344.0,118.841,119.0555,118.8142,119.0376,22344.0
2021-08-19 15:20:00,133.24,133.32,133.21,133.28,15869.0,119.0555,119.127,119.0287,119.0912,15869.0
2021-08-19 15:30:00,133.29,133.35,133.12,133.13,29565.0,119.1001,119.1538,118.9482,118.9572,29565.0
2021-08-19 15:40:00,133.1,133.12,132.87,132.96,51810.0,118.9304,118.9482,118.7249,118.8053,51810.0
2021-08-19 15:50:00,132.98,133.2,132.94,133.15,129122.0,118.8231,119.0197,118.7874,118.975,129122.0
2021-08-20 09:30:00,133.1,133.1,131.98,132.76,90671.0,118.9304,118.9304,117.9296,118.6266,90671.0
2021-08-20 09:40:00,132.77,133.14,132.68,132.9,12825.0,118.6355,118.9661,118.5551,118.7517,12825.0
2021-08-20 09:50:00,132.96,133.12,132.9,132.9,20428.0,118.8053,118.9482,118.7517,118.7517,20428.0
2021-08-20 10:00:00,132.87,133.39,132.79,133.36,23805.0,118.7249,119.1895,118.6534,119.1627,23805.0
2021-08-20 10:10:00,133.4,133.59,133.22,133.54,12428.0,119.1984,119.3682,119.0376,119.3235,12428.0
2021-08-20 10:20:00,133.6,133.84,133.6,133.74,12569.0,119.3771,119.5916,119.3771,119.5022,12569.0
2021-08-20 10:30:00,133.71,133.74,133.5,133.58,17066.0,119.4754,119.5022,119.2878,119.3593,17066.0
2021-08-20 10:40:00,133.58,133.68,133.38,133.67,9437.0,119.3593,119.4486,119.1806,119.4397,9437.0
2021-08-20 10:50:00,133.72,133.89,133.67,133.73,16531.0,119.4844,119.6363,119.4397,119.4933,16531.0
2021-08-20 11:00:00,133.72,133.91,133.69,133.77,19561.0,119.4844,119.6541,119.4576,119.529,19561.0
2021-08-20 11:10:00,133.8,133.83,133.73,133.76,11807.0,119.5559,119.5827,119.4933,119.5201,11807.0
2021-08-20 11:20:00,133.74,133.92,133.71,133.85,10398.0,119.5022,119.6631,119.4754,119.6005,10398.0
2021-08-20 11:30:00,133.83,134.12,133.83,133.96,12304.0,119.5827,119.8418,119.5827,119.6988,12304.0
2021-08-20 11:40:00,133.95,134.11,133.94,133.94,9257.0,119.6899,119.8328,119.6809,119.6809,9257.0
2021-08-20 11:50:00,133.98,134.01,133.87,133.99,10646.0,119.7167,119.7435,119.6184,119.7256,10646.0
2021-08-20 12:00:00,134.01,134.1,133.95,133.95,15969.0,119.7435,119.8239,119.6899,119.6899,15969.0
2021-08-20 12:10:00,133.9,134.04,133.87,133.94,10082.0,119.6452,119.7703,119.6184,119.6809,10082.0
2021-08-20 12:20:00,134.0,134.16,133.99,134.15,9249.0,119.7346,119.8775,119.7256,119.8686,9249.0
2021-08-20 12:30:00,134.16,134.24,134.04,134.12,11057.0,119.8775,119.949,119.7703,119.8418,11057.0
2021-08-20 12:40:00,134.12,134.13,133.99,134.09,19868.0,119.8418,119.8507,119.7256,119.815,19868.0
2021-08-20 12:50:00,134.08,134.16,133.98,134.08,24560.0,119.806,119.8775,119.7167,119.806,24560.0
2021-08-20 13:00:00,134.12,134.24,134.07,134.07,13481.0,119.8418,119.949,119.7971,119.7971,13481.0
2021-08-20 13:10:00,134.12,134.17,134.07,134.07,17452.0,119.8418,119.8865,119.7971,119.7971,17452.0
2021-08-20 13:20:00,134.1,134.15,134.05,134.08,20822.0,119.8239,119.8686,119.7792,119.806,20822.0
2021-08-20 13:30:00,134.08,134.14,134.07,134.11,7842.0,119.806,119.8597,119.7971,119.8328,7842.0
2021-08-20 13:40:00,134.08,134.15,134.03,134.09,13602.0,119.806,119.8686,119.7614,119.815,13602.0
2021-08-20 13:50:00,134.08,134.18,134.04,134.05,14083.0,119.806,119.8954,119.7703,119.7792,14083.0
2021-08-20 14:00:00,134.05,134.13,133.95,134.04,23163.0,119.7792,119.8507,119.6899,119.7703,23163.0
2021-08-20 14:10:00,134.03,134.04,133.95,133.97,18042.0,119.7614,119.7703,119.6899,119.7078,18042.0
2021-08-20 14:20:00,133.97,134.06,133.84,133.99,29619.0,119.7078,119.7882,119.5916,119.7256,29619.0
2021-08-20 14:30:00,133.98,134.18,133.95,134.18,23624.0,119.7167,119.8954,119.6899,119.8954,23624.0
2021-08-20 14:40:00,134.18,134.36,134.17,134.23,15833.0,119.8954,120.0562,119.8865,119.9401,15833.0
2021-08-20 14:50:00,134.24,134.41,134.21,134.37,23897.0,119.949,120.1009,119.9222,120.0652,23897.0
2021-08-20 15:00:00,134.35,134.5,134.32,134.44,21862.0,120.0473,120.1813,120.0205,120.1277,21862.0
2021-08-20 15:10:00,134.43,134.61,134.36,134.41,40812.0,120.1188,120.2796,120.0562,120.1009,40812.0
2021-08-20 15:20:00,134.43,134.58,134.4,134.51,22886.0,120.1188,120.2528,120.092,120.1903,22886.0
2021-08-20 15:30:00,134.51,134.66,134.38,134.59,29300.0,120.1903,120.3243,120.0741,120.2617,29300.0
2021-08-20 15:40:00,134.62,134.64,134.46,134.5,57004.0,120.2886,120.3064,120.1456,120.1813,57004.0
2021-08-20 15:50:00,134.53,134.54,134.2,134.25,170196.0,120.2081,120.2171,119.9133,119.9579,170196.0
2021-08-23 09:30:00,134.26,134.65,134.15,134.39,51090.0,119.9669,120.3154,119.8686,120.083,51090.0
2021-08-23 09:40:00,134.39,134.47,133.87,134.06,28976.0,120.083,120.1545,119.6184,119.7882,28976.0
2021-08-23 09:50:00,134.1,134.11,133.65,133.96,30438.0,119.8239,119.8328,119.4218,119.6988,30438.0
2021-08-23 10:00:00,134.04,134.57,134.04,134.5,13389.0,119.7703,120.2439,119.7703,120.1813,13389.0
2021-08-23 10:10:00,134.53,134.57,134.38,134.57,13842.0,120.2081,120.2439,120.0741,120.2439,13842.0
2021-08-23 10:20:00,134.57,134.7,134.47,134.61,30945.0,120.2439,120.36,120.1545,120.2796,30945.0
2021-08-23 10:30:00,134.63,134.63,134.37,134.49,22585.0,120.2975,120.2975,120.0652,120.1724,22585.0
2021-08-23 10:40:00,134.48,134.68,134.4,134.4,19239.0,120.1635,120.3422,120.092,120.092,19239.0
2021-08-23 10:50:00,134.39,134.4,134.13,134.13,29867.0,120.083,120.092,119.8507,119.8507,29867.0
2021-08-23 11:00:00,134.11,134.15,133.9,134.13,16997.0,119.8328,119.8686,119.6452,119.8507,16997.0
2021-08-23 11:10:00,134.13,134.16,134.03,134.05,18252.0,119.8507,119.8775,119.7614,119.7792,18252.0
2021-08-23 11:20:00,134.04,134.06,133.76,133.87,9516.0,119.7703,119.7882,119.5201,119.6184,9516.0
2021-08-23 11:30:00,133.89,133.99,133.78,133.78,11709.0,119.6363,119.7256,119.538,119.538,11709.0
2021-08-23 11:40:00,133.81,133.82,133.62,133.67,10198.0,119.5648,119.5737,119.395,119.4397,10198.0
2021-08-23 11:50:00,133.65,133.78,133.62,133.69,11699.0,119.4218,119.538,119.395,119.4576,11699.0
2021-08-23 12:00:00,133.67,133.67,133.51,133.6,4825.0,119.4397,119.4397,119.2967,119.3771,4825.0
2021-08-23 12:10:00,133.59,133.59,133.36,133.36,7139.0,119.3682,119.3682,119.1627,119.1627,7139.0
2021-08-23 12:20:00,133.34,133.38,133.22,133.22,13174.0,119.1448,119.1806,119.0376,119.0376,13174.0
2021-08-23 12:30:00,133.23,133.35,133.2,133.35,11921.0,119.0465,119.1538,119.0197,119.1538,11921.0
2021-08-23 12:40:00,133.39,133.46,133.29,133.38,8363.0,119.1895,119.252,119.1001,119.1806,8363.0
2021-08-23 12:50:00,133.36,133.43,133.31,133.42,8337.0,119.1627,119.2252,119.118,119.2163,8337.0
2021-08-23 13:00:00,133.38,133.64,133.37,133.62,7533.0,119.1806,119.4129,119.1716,119.395,7533.0
2021-08-23 13:10:00,133.62,133.62,133.36,133.37,12396.0,119.395,119.395,119.1627,119.1716,12396.0
2021-08-23 13:20:00,133.37,133.42,133.15,133.15,10278.0,119.1716,119.2163,118.975,118.975,10278.0
2021-08-23 13:30:00,133.15,133.3,133.13,133.14,9788.0,118.975,119.1091,118.9572,118.9661,9788.0
2021-08-23 13:40:00,133.16,133.29,133.13,133.28,7841.0,118.984,119.1001,118.9572,119.0912,7841.0
2021-08-23 13:50:00,133.27,133.38,133.26,133.3,9154.0,119.0823,119.1806,119.0733,119.1091,9154.0
2021-08-23 14:00:00,133.29,133.33,133.2,133.22,13143.0,119.1001,119.1359,119.0197,119.0376,13143.0
2021-08-23 14:10:00,133.2,133.25,133.16,133.24,7069.0,119.0197,119.0644,118.984,119.0555,7069.0
2021-08-23 14:20:00,133.25,133.31,133.16,133.18,8565.0,119.0644,119.118,118.984,119.0019,8565.0
2021-08-23 14:30:00,133.17,133.4,133.16,133.4,9607.0,118.9929,119.1984,118.984,119.1984,9607.0
2021-08-23 14:40:00,133.41,133.5,133.37,133.47,10815.0,119.2074,119.2878,119.1716,119.261,10815.0
2021-08-23 14:50:00,133.48,133.57,133.44,133.56,10750.0,119.2699,119.3503,119.2342,119.3414,10750.0
2021-08-23 15:00:00,133.55,133.57,133.47,133.54,11004.0,119.3325,119.3503,119.261,119.3235,11004.0
2021-08-23 15:10:00,133.54,133.65,133.52,133.59,10964.0,119.3235,119.4218,119.3057,119.3682,10964.0
2021-08-23 15:20:00,133.59,133.64,133.48,133.5,46086.0,119.3682,119.4129,119.2699,119.2878,46086.0
2021-08-23 15:30:00,133.49,133.58,133.4,133.4,28418.0,119.2789,119.3593,119.1984,119.1984,28418.0
2021-08-23 15:40:00,133.35,133.42,133.26,133.4,30224.0,119.1538,119.2163,119.0733,119.1984,30224.0
2021-08-23 15:50:00,133.4,133.42,133.23,133.39,152338.0,119.1984,119.2163,119.0465,119.1895,152338.0
2021-08-24 09:30:00,133.39,133.43,131.82,131.82,43088.0,119.1895,119.2252,117.7866,117.7866,43088.0
2021-08-24 09:40:00,131.88,131.89,131.09,131.24,44789.0,117.8403,117.8492,117.1344,117.2684,44789.0
2021-08-24 09:50:00,131.24,131.25,130.84,131.09,33047.0,117.2684,117.2773,116.911,117.1344,33047.0
2021-08-24 10:00:00,131.17,131.82,131.17,131.77,62019.0,117.2058,117.7866,117.2058,117.742,62019.0
2021-08-24 10:10:00,131.76,131.95,131.61,131.76,54683.0,117.733,117.9028,117.599,117.733,54683.0
2021-08-24 10:20:00,131.77,131.83,131.01,131.01,31552.0,117.742,117.7956,117.0629,117.0629,31552.0
2021-08-24 10:30:00,130.95,130.95,130.66,130.84,46148.0,117.0093,117.0093,116.7501,116.911,46148.0
2021-08-24 10:40:00,130.78,131.19,130.73,131.13,50287.0,116.8574,117.2237,116.8127,117.1701,50287.0
2021-08-24 10:50:00,131.14,131.31,131.0,131.11,23944.0,117.179,117.3309,117.0539,117.1522,23944.0
2021-08-24 11:00:00,131.12,131.31,131.12,131.18,43188.0,117.1612,117.3309,117.1612,117.2148,43188.0
2021-08-24 11:10:00,131.21,131.3,131.11,131.17,23672.0,117.2416,117.322,117.1522,117.2058,23672.0
2021-08-24 11:20:00,131.16,131.55,131.16,131.39,18691.0,117.1969,117.5454,117.1969,117.4024,18691.0
2021-08-24 11:30:00,131.4,131.42,131.2,131.3,17209.0,117.4114,117.4292,117.2326,117.322,17209.0
2021-08-24 11:40:00,131.29,131.29,131.12,131.21,8779.0,117.3131,117.3131,117.1612,117.2416,8779.0
2021-08-24 11:50:00,131.16,131.26,131.05,131.11,12789.0,117.1969,117.2863,117.0986,117.1522,12789.0
2021-08-24 12:00:00,131.11,131.13,131.05,131.09,14343.0,117.1522,117.1701,117.0986,117.1344,14343.0
2021-08-24 12:10:00,131.11,131.3,131.07,131.09,35084.0,117.1522,117.322,117.1165,117.1344,35084.0
2021-08-24 12:20:00,131.1,131.19,131.05,131.09,8296.0,117.1433,117.2237,117.0986,117.1344,8296.0
2021-08-24 12:30:00,131.06,131.18,131.05,131.12,5788.0,117.1075,117.2148,117.0986,117.1612,5788.0
2021-08-24 12:40:00,131.16,131.29,131.16,131.24,9506.0,117.1969,117.3131,117.1969,117.2684,9506.0
2021-08-24 12:50:00,131.23,131.28,131.14,131.19,18661.0,117.2595,117.3041,117.179,117.2237,18661.0
2021-08-24 13:00:00,131.19,131.23,131.09,131.2,14523.0,117.2237,117.2595,117.1344,117.2326,14523.0
2021-08-24 13:10:00,131.21,131.32,131.19,131.26,21988.0,117.2416,117.3399,117.2237,117.2863,21988.0
2021-08-24 13:20:00,131.27,131.29,131.21,131.24,14614.0,117.2952,117.3131,117.2416,117.2684,14614.0
2021-08-24 13:30:00,131.22,131.28,131.14,131.22,8228.0,117.2505,117.3041,117.179,117.2505,8228.0
2021-08-24 13:40:00,131.22,131.32,131.19,131.27,12086.0,117.2505,117.3399,117.2237,117.2952,12086.0
2021-08-24 13:50:00,131.27,131.27,131.17,131.18,19986.0,117.2952,117.2952,117.2058,117.2148,19986.0
2021-08-24 14:00:00,131.2,131.26,131.16,131.22,22150.0,117.2326,117.2863,117.1969,117.2505,22150.0
2021-08-24 14:10:00,131.2,131.21,131.07,131.1,18580.0,117.2326,117.2416,117.1165,117.1433,18580.0
2021-08-24 14:20:00,131.1,131.17,131.0,131.03,40532.0,117.1433,117.2058,117.0539,117.0807,40532.0
2021-08-24 14:30:00,131.04,131.08,130.97,130.99,21535.0,117.0897,117.1254,117.0271,117.045,21535.0
2021-08-24 14:40:00,131.0,131.04,130.94,131.0,27032.0,117.0539,117.0897,117.0003,117.0539,27032.0
2021-08-24 14:50:00,130.99,131.11,130.97,131.06,62858.0,117.045,117.1522,117.0271,117.1075,62858.0
2021-08-24 15:00:00,131.06,131.06,130.83,130.85,20730.0,117.1075,117.1075,116.902,116.9199,20730.0
2021-08-24 15:10:00,130.84,130.87,130.78,130.86,15284.0,116.911,116.9378,116.8574,116.9288,15284.0
2021-08-24 15:20:00,130.84,131.01,130.82,131.0,27539.0,116.911,117.0629,116.8931,117.0539,27539.0
2021-08-24 15:30:00,130.98,131.02,130.75,130.75,59402.0,117.0361,117.0718,116.8306,116.8306,59402.0
2021-08-24 15:40:00,130.74,130.88,130.67,130.85,40611.0,116.8216,116.9467,116.7591,116.9199,40611.0
2021-08-24 15:50:00,130.85,130.88,130.69,130.76,142114.0,116.9199,116.9467,116.7769,116.8395,142114.0
2021-08-25 09:30:00,130.53,130.89,130.08,130.21,32902.0,116.634,116.9556,116.2319,116.348,32902.0
2021-08-25 09:40:00,130.17,130.25,129.92,130.05,19205.0,116.3123,116.3838,116.0889,116.2051,19205.0
2021-08-25 09:50:00,130.02,130.05,129.8,129.96,26565.0,116.1783,116.2051,115.9817,116.1247,26565.0
2021-08-25 10:00:00,130.01,130.44,129.99,130.16,32050.0,116.1693,116.5536,116.1515,116.3034,32050.0
2021-08-25 10:10:00,130.2,130.21,129.69,129.84,19244.0,116.3391,116.348,115.8834,116.0174,19244.0
2021-08-25 10:20:00,129.83,129.93,129.68,129.77,24405.0,116.0085,116.0978,115.8745,115.9549,24405.0
2021-08-25 10:30:00,129.75,129.98,129.69,129.9,19208.0,115.937,116.1425,115.8834,116.071,19208.0
2021-08-25 10:40:00,129.9,129.95,129.72,129.91,24732.0,116.071,116.1157,115.9102,116.08,24732.0
2021-08-25 10:50:00,129.92,129.97,129.79,129.84,21055.0,116.0889,116.1336,115.9728,116.0174,21055.0
2021-08-25 11:00:00,129.86,130.17,129.85,130.16,24486.0,116.0353,116.3123,116.0264,116.3034,24486.0
2021-08-25 11:10:00,130.18,130.26,129.99,129.99,22880.0,116.3212,116.3927,116.1515,116.1515,22880.0
2021-08-25 11:20:00,129.99,130.09,129.98,130.04,20721.0,116.1515,116.2408,116.1425,116.1961,20721.0
2021-08-25 11:30:00,130.04,130.14,129.97,130.02,23341.0,116.1961,116.2855,116.1336,116.1783,23341.0
2021-08-25 11:40:00,130.0,130.06,129.93,129.93,15209.0,116.1604,116.214,116.0978,116.0978,15209.0
2021-08-25 11:50:00,129.93,129.94,129.86,129.89,17141.0,116.0978,116.1068,116.0353,116.0621,17141.0
2021-08-25 12:00:00,129.9,130.16,129.85,130.16,20601.0,116.071,116.3034,116.0264,116.3034,20601.0
2021-08-25 12:10:00,130.16,130.22,130.0,130.03,26982.0,116.3034,116.357,116.1604,116.1872,26982.0
2021-08-25 12:20:00,130.05,130.09,129.98,130.01,18371.0,116.2051,116.2408,116.1425,116.1693,18371.0
2021-08-25 12:30:00,130.01,130.07,129.97,129.99,17156.0,116.1693,116.2229,116.1336,116.1515,17156.0
2021-08-25 12:40:00,129.98,130.25,129.98,130.24,44338.0,116.1425,116.3838,116.1425,116.3748,44338.0
2021-08-25 12:50:00,130.25,130.38,130.25,130.33,25097.0,116.3838,116.4999,116.3838,116.4553,25097.0
2021-08-25 13:00:00,130.31,130.72,130.27,130.64,32428.0,116.4374,116.8037,116.4017,116.7323,32428.0
2021-08-25 13:10:00,130.63,130.69,130.55,130.64,14544.0,116.7233,116.7769,116.6518,116.7323,14544.0
2021-08-25 13:20:00,130.64,130.67,130.54,130.56,9489.0,116.7323,116.7591,116.6429,116.6608,9489.0
2021-08-25 13:30:00,130.56,130.8,130.53,130.66,17122.0,116.6608,116.8752,116.634,116.7501,17122.0
2021-08-25 13:40:00,130.64,130.88,130.64,130.86,22308.0,116.7323,116.9467,116.7323,116.9288,22308.0
2021-08-25 13:50:00,130.88,130.9,130.8,130.84,8056.0,116.9467,116.9646,116.8752,116.911,8056.0
2021-08-25 14:00:00,130.84,130.96,130.79,130.9,18828.0,116.911,117.0182,116.8663,116.9646,18828.0
2021-08-25 14:10:00,130.9,130.93,130.85,130.89,13647.0,116.9646,116.9914,116.9199,116.9556,13647.0
2021-08-25 14:20:00,130.87,130.94,130.84,130.86,15201.0,116.9378,117.0003,116.911,116.9288,15201.0
2021-08-25 14:30:00,130.86,131.01,130.8,131.01,20664.0,116.9288,117.0629,116.8752,117.0629,20664.0
2021-08-25 14:40:00,130.98,131.12,130.94,131.09,23101.0,117.0361,117.1612,117.0003,117.1344,23101.0
2021-08-25 14:50:00,131.06,131.2,131.0,131.17,36845.0,117.1075,117.2326,117.0539,117.2058,36845.0
2021-08-25 15:00:00,131.18,131.28,131.11,131.27,14645.0,117.2148,117.3041,117.1522,117.2952,14645.0
2021-08-25 15:10:00,131.27,131.32,131.03,131.15,30269.0,117.2952,117.3399,117.0807,117.188,30269.0
2021-08-25 15:20:00,131.15,131.22,131.03,131.16,50847.0,117.188,117.2505,117.0807,117.1969,50847.0
2021-08-25 15:30:00,131.2,131.2,131.07,131.08,36991.0,117.2326,117.2326,117.1165,117.1254,36991.0
2021-08-25 15:40:00,131.08,131.14,130.85,130.86,64313.0,117.1254,117.179,116.9199,116.9288,64313.0
2021-08-25 15:50:00,130.86,130.9,130.51,130.54,151419.0,116.9288,116.9646,116.6161,116.6429,151419.0
2021-08-26 09:30:00,130.72,131.09,130.29,130.32,29452.0,116.8037,117.1344,116.4195,116.4463,29452.0
2021-08-26 09:40:00,130.25,130.33,129.92,130.13,14300.0,116.3838,116.4553,116.0889,116.2766,14300.0
2021-08-26 09:50:00,130.1,130.67,130.1,130.37,20840.0,116.2497,116.7591,116.2497,116.491,20840.0
2021-08-26 10:00:00,130.39,130.9,130.38,130.53,30885.0,116.5089,116.9646,116.4999,116.634,30885.0
2021-08-26 10:10:00,130.47,130.64,130.35,130.36,50930.0,116.5804,116.7323,116.4731,116.4821,50930.0
2021-08-26 10:20:00,130.36,130.44,129.96,130.14,81595.0,116.4821,116.5536,116.1247,116.2855,81595.0
2021-08-26 10:30:00,130.12,130.16,129.93,130.06,22405.0,116.2676,116.3034,116.0978,116.214,22405.0
2021-08-26 10:40:00,130.04,130.04,129.85,129.98,29667.0,116.1961,116.1961,116.0264,116.1425,29667.0
2021-08-26 10:50:00,130.0,130.0,129.66,129.9,39122.0,116.1604,116.1604,115.8566,116.071,39122.0
2021-08-26 11:00:00,129.88,130.35,129.83,130.34,74017.0,116.0532,116.4731,116.0085,116.4642,74017.0
2021-08-26 11:10:00,130.37,130.5,130.27,130.34,92091.0,116.491,116.6072,116.4017,116.4642,92091.0
2021-08-26 11:20:00,130.34,130.57,130.24,130.37,97022.0,116.4642,116.6697,116.3748,116.491,97022.0
2021-08-26 11:30:00,130.37,130.38,130.23,130.25,57889.0,116.491,116.4999,116.3659,116.3838,57889.0
2021-08-26 11:40:00,130.24,130.31,130.16,130.16,76311.0,116.3748,116.4374,116.3034,116.3034,76311.0
2021-08-26 11:50:00,130.19,130.29,130.16,130.21,49433.0,116.3302,116.4195,116.3034,116.348,49433.0
2021-08-26 12:00:00,130.23,130.53,130.23,130.44,59953.0,116.3659,116.634,116.3659,116.5536,59953.0
2021-08-26 12:10:00,130.43,130.61,130.41,130.5,18481.0,116.5446,116.7055,116.5267,116.6072,18481.0
2021-08-26 12:20:00,130.5,130.56,130.44,130.49,20560.0,116.6072,116.6608,116.5536,116.5982,20560.0
2021-08-26 12:30:00,130.48,130.55,130.4,130.45,13423.0,116.5893,116.6518,116.5178,116.5625,13423.0
2021-08-26 12:40:00,130.42,130.42,130.27,130.35,14056.0,116.5357,116.5357,116.4017,116.4731,14056.0
2021-08-26 12:50:00,130.4,130.52,130.31,130.52,6365.0,116.5178,116.625,116.4374,116.625,6365.0
2021-08-26 13:00:00,130.5,130.61,130.43,130.58,48996.0,116.6072,116.7055,116.5446,116.6786,48996.0
2021-08-26 13:10:00,130.58,130.62,130.49,130.55,107760.0,116.6786,116.7144,116.5982,116.6518,107760.0
2021-08-26 13:20:00,130.54,130.71,130.54,130.64,52742.0,116.6429,116.7948,116.6429,116.7323,52742.0
2021-08-26 13:30:00,130.64,130.92,130.62,130.92,60443.0,116.7323,116.9825,116.7144,116.9825,60443.0
2021-08-26 13:40:00,130.96,130.96,130.78,130.78,21269.0,117.0182,117.0182,116.8574,116.8574,21269.0
2021-08-26 13:50:00,130.78,130.92,130.71,130.87,32663.0,116.8574,116.9825,116.7948,116.9378,32663.0
2021-08-26 14:00:00,130.89,130.95,130.78,130.87,65438.0,116.9556,117.0093,116.8574,116.9378,65438.0
2021-08-26 14:10:00,130.88,130.91,130.78,130.9,16318.0,116.9467,116.9735,116.8574,116.9646,16318.0
2021-08-26 14:20:00,130.91,130.97,130.85,130.86,10351.0,116.9735,117.0271,116.9199,116.9288,10351.0
2021-08-26 14:30:00,130.86,131.06,130.81,131.02,18843.0,116.9288,117.1075,116.8842,117.0718,18843.0
2021-08-26 14:40:00,131.02,131.17,131.01,131.08,18188.0,117.0718,117.2058,117.0629,117.1254,18188.0
2021-08-26 14:50:00,131.07,131.16,131.03,131.1,20509.0,117.1165,117.1969,117.0807,117.1433,20509.0
2021-08-26 15:00:00,131.08,131.16,130.97,131.15,35947.0,117.1254,117.1969,117.0271,117.188,35947.0
2021-08-26 15:10:00,131.13,131.18,131.03,131.18,35824.0,117.1701,117.2148,117.0807,117.2148,35824.0
2021-08-26 15:20:00,131.2,131.2,130.8,130.8,38392.0,117.2326,117.2326,116.8752,116.8752,38392.0
2021-08-26 15:30:00,130.78,130.99,130.71,130.99,21367.0,116.8574,117.045,116.7948,117.045,21367.0
2021-08-26 15:40:00,131.0,131.11,130.86,130.86,28068.0,117.0539,117.1522,116.9288,116.9288,28068.0
2021-08-26 15:50:00,130.86,130.99,130.53,130.61,233124.0,116.9288,117.045,116.634,116.7055,233124.0
2021-08-27 09:30:00,131.45,131.45,130.67,130.93,43665.0,117.456,117.456,116.7591,116.9914,43665.0
2021-08-27 09:40:00,130.94,131.31,130.88,131.31,16358.0,117.0003,117.3309,116.9467,117.3309,16358.0
2021-08-27 09:50:00,131.47,131.47,130.78,130.79,25297.0,117.4739,117.4739,116.8574,116.8663,25297.0
2021-08-27 10:00:00,130.75,131.32,130.58,131.32,23319.0,116.8306,117.3399,116.6786,117.3399,23319.0
2021-08-27 10:10:00,131.31,131.44,131.18,131.19,13342.0,117.3309,117.4471,117.2148,117.2237,13342.0
2021-08-27 10:20:00,131.23,131.29,131.07,131.16,10634.0,117.2595,117.3131,117.1165,117.1969,10634.0
2021-08-27 10:30:00,131.18,131.2,130.97,130.97,13318.0,117.2148,117.2326,117.0271,117.0271,13318.0
2021-08-27 10:40:00,130.96,130.96,130.56,130.77,27913.0,117.0182,117.0182,116.6608,116.8484,27913.0
2021-08-27 10:50:00,130.78,130.93,130.7,130.83,18150.0,116.8574,116.9914,116.7859,116.902,18150.0
2021-08-27 11:00:00,130.83,131.17,130.83,130.95,11947.0,116.902,117.2058,116.902,117.0093,11947.0
2021-08-27 11:10:00,130.84,130.93,130.78,130.82,15382.0,116.911,116.9914,116.8574,116.8931,15382.0
2021-08-27 11:20:00,130.82,131.12,130.81,131.06,22647.0,116.8931,117.1612,116.8842,117.1075,22647.0
2021-08-27 11:30:00,131.07,131.13,130.95,131.11,17504.0,117.1165,117.1701,117.0093,117.1522,17504.0
2021-08-27 11:40:00,131.09,131.18,131.03,131.06,16512.0,117.1344,117.2148,117.0807,117.1075,16512.0
2021-08-27 11:50:00,131.07,131.16,130.94,131.13,10891.0,117.1165,117.1969,117.0003,117.1701,10891.0
2021-08-27 12:00:00,131.1,131.12,130.94,131.04,11046.0,117.1433,117.1612,117.0003,117.0897,11046.0
2021-08-27 12:10:00,131.04,131.12,131.02,131.1,11949.0,117.0897,117.1612,117.0718,117.1433,11949.0
2021-08-27 12:20:00,131.12,131.25,131.08,131.25,12759.0,117.1612,117.2773,117.1254,117.2773,12759.0
2021-08-27 12:30:00,131.23,131.42,131.2,131.37,10026.0,117.2595,117.4292,117.2326,117.3845,10026.0
2021-08-27 12:40:00,131.36,131.37,131.23,131.25,10463.0,117.3756,117.3845,117.2595,117.2773,10463.0
2021-08-27 12:50:00,131.25,131.34,131.23,131.31,11465.0,117.2773,117.3577,117.2595,117.3309,11465.0
2021-08-27 13:00:00,131.3,131.34,131.28,131.29,10671.0,117.322,117.3577,117.3041,117.3131,10671.0
2021-08-27 13:10:00,131.29,131.38,131.27,131.33,13340.0,117.3131,117.3935,117.2952,117.3488,13340.0
2021-08-27 13:20:00,131.33,131.42,131.28,131.38,12787.0,117.3488,117.4292,117.3041,117.3935,12787.0
2021-08-27 13:30:00,131.41,131.57,131.39,131.5,12768.0,117.4203,117.5633,117.4024,117.5007,12768.0
2021-08-27 13:40:00,131.52,131.52,131.39,131.41,14071.0,117.5186,117.5186,117.4024,117.4203,14071.0
2021-08-27 13:50:00,131.41,131.44,131.35,131.35,24256.0,117.4203,117.4471,117.3667,117.3667,24256.0
2021-08-27 14:00:00,131.34,131.34,131.22,131.24,19081.0,117.3577,117.3577,117.2505,117.2684,19081.0
2021-08-27 14:10:00,131.26,131.34,131.23,131.25,14650.0,117.2863,117.3577,117.2595,117.2773,14650.0
2021-08-27 14:20:00,131.26,131.28,131.2,131.28,9980.0,117.2863,117.3041,117.2326,117.3041,9980.0
2021-08-27 14:30:00,131.29,131.39,131.28,131.33,14047.0,117.3131,117.4024,117.3041,117.3488,14047.0
2021-08-27 14:40:00,131.33,131.36,131.27,131.27,10160.0,117.3488,117.3756,117.2952,117.2952,10160.0
2021-08-27 14:50:00,131.28,131.34,131.26,131.28,15714.0,117.3041,117.3577,117.2863,117.3041,15714.0
2021-08-27 15:00:00,131.28,131.37,131.27,131.34,15342.0,117.3041,117.3845,117.2952,117.3577,15342.0
2021-08-27 15:10:00,131.34,131.44,131.32,131.44,22233.0,117.3577,117.4471,117.3399,117.4471,22233.0
2021-08-27 15:20:00,131.44,131.54,131.42,131.42,19433.0,117.4471,117.5364,117.4292,117.4292,19433.0
2021-08-27 15:30:00,131.41,131.41,131.27,131.28,24494.0,117.4203,117.4203,117.2952,117.3041,24494.0
2021-08-27 15:40:00,131.27,131.33,131.19,131.23,41758.0,117.2952,117.3488,117.2237,117.2595,41758.0
2021-08-27 15:50:00,131.23,131.37,131.12,131.3,137912.0,117.2595,117.3845,117.1612,117.322,137912.0
2021-08-30 09:30:00,131.31,131.68,131.28,131.68,25615.0,117.3309,117.6615,117.3041,117.6615,25615.0
2021-08-30 09:40:00,131.64,131.76,131.48,131.72,20762.0,117.6258,117.733,117.4828,117.6973,20762.0
2021-08-30 09:50:00,131.71,131.8,131.43,131.56,14596.0,117.6884,117.7688,117.4382,117.5543,14596.0
2021-08-30 10:00:00,131.64,132.15,131.64,132.12,15161.0,117.6258,118.0815,117.6258,118.0547,15161.0
2021-08-30 10:10:00,132.11,132.7,132.09,132.65,6895.0,118.0458,118.573,118.0279,118.5283,6895.0
2021-08-30 10:20:00,132.66,132.78,132.42,132.43,20106.0,118.5372,118.6444,118.3228,118.3317,20106.0
2021-08-30 10:30:00,132.42,132.62,132.4,132.57,9788.0,118.3228,118.5015,118.3049,118.4568,9788.0
2021-08-30 10:40:00,132.55,132.72,132.5,132.71,14298.0,118.4389,118.5908,118.3942,118.5819,14298.0
2021-08-30 10:50:00,132.76,132.81,132.5,132.52,9583.0,118.6266,118.6712,118.3942,118.4121,9583.0
2021-08-30 11:00:00,132.55,132.65,132.39,132.52,11464.0,118.4389,118.5283,118.296,118.4121,11464.0
2021-08-30 11:10:00,132.54,132.6,132.38,132.56,8468.0,118.43,118.4836,118.287,118.4479,8468.0
2021-08-30 11:20:00,132.52,132.75,132.46,132.75,5837.0,118.4121,118.6176,118.3585,118.6176,5837.0
2021-08-30 11:30:00,132.75,132.79,132.63,132.65,12150.0,118.6176,118.6534,118.5104,118.5283,12150.0
2021-08-30 11:40:00,132.63,132.66,132.27,132.33,15043.0,118.5104,118.5372,118.1887,118.2423,15043.0
2021-08-30 11:50:00,132.31,132.36,132.14,132.17,30920.0,118.2245,118.2692,118.0726,118.0994,30920.0
2021-08-30 12:00:00,132.15,132.17,132.0,132.08,18848.0,118.0815,118.0994,117.9475,118.019,18848.0
2021-08-30 12:10:00,132.08,132.17,131.96,131.97,19248.0,118.019,118.0994,117.9117,117.9207,19248.0
2021-08-30 12:20:00,131.97,132.08,131.89,132.07,28328.0,117.9207,118.019,117.8492,118.01,28328.0
2021-08-30 12:30:00,132.1,132.11,131.84,131.96,21505.0,118.0368,118.0458,117.8045,117.9117,21505.0
2021-08-30 12:40:00,131.99,132.11,131.95,132.0,6552.0,117.9385,118.0458,117.9028,117.9475,6552.0
2021-08-30 12:50:00,131.99,132.07,131.95,132.0,6244.0,117.9385,118.01,117.9028,117.9475,6244.0
2021-08-30 13:00:00,132.01,132.03,131.93,132.03,12256.0,117.9564,117.9743,117.8849,117.9743,12256.0
2021-08-30 13:10:00,132.04,132.13,131.98,131.98,11083.0,117.9832,118.0636,117.9296,117.9296,11083.0
2021-08-30 13:20:00,131.97,132.09,131.93,132.09,20465.0,117.9207,118.0279,117.8849,118.0279,20465.0
2021-08-30 13:30:00,132.07,132.35,132.03,132.28,22383.0,118.01,118.2602,117.9743,118.1977,22383.0
2021-08-30 13:40:00,132.32,132.45,132.31,132.45,9352.0,118.2334,118.3496,118.2245,118.3496,9352.0
2021-08-30 13:50:00,132.44,132.59,132.43,132.59,7506.0,118.3406,118.4747,118.3317,118.4747,7506.0
2021-08-30 14:00:00,132.57,132.73,132.51,132.71,17213.0,118.4568,118.5998,118.4032,118.5819,17213.0
2021-08-30 14:10:00,132.72,132.91,132.72,132.81,16812.0,118.5908,118.7606,118.5908,118.6712,16812.0
2021-08-30 14:20:00,132.81,132.92,132.76,132.92,18083.0,118.6712,118.7695,118.6266,118.7695,18083.0
2021-08-30 14:30:00,132.91,133.09,132.91,133.05,11806.0,118.7606,118.9214,118.7606,118.8857,11806.0
2021-08-30 14:40:00,133.05,133.1,132.92,132.95,18009.0,118.8857,118.9304,118.7695,118.7963,18009.0
2021-08-30 14:50:00,132.92,133.1,132.89,133.1,19173.0,118.7695,118.9304,118.7427,118.9304,19173.0
2021-08-30 15:00:00,133.08,133.16,133.07,133.08,16031.0,118.9125,118.984,118.9036,118.9125,16031.0
2021-08-30 15:10:00,133.11,133.24,133.06,133.11,15029.0,118.9393,119.0555,118.8946,118.9393,15029.0
2021-08-30 15:20:00,133.08,133.1,132.97,133.04,15932.0,118.9125,118.9304,118.8142,118.8768,15932.0
2021-08-30 15:30:00,133.04,133.34,133.04,133.34,17653.0,118.8768,119.1448,118.8768,119.1448,17653.0
2021-08-30 15:40:00,133.34,133.47,133.23,133.44,32782.0,119.1448,119.261,119.0465,119.2342,32782.0
2021-08-30 15:50:00,133.47,133.89,133.45,133.7,173216.0,119.261,119.6363,119.2431,119.4665,173216.0
2021-08-31 09:30:00,133.69,133.69,132.77,133.22,62904.0,119.4576,119.4576,118.6355,119.0376,62904.0
2021-08-31 09:40:00,133.22,133.54,132.78,133.45,19273.0,119.0376,119.3235,118.6444,119.2431,19273.0
2021-08-31 09:50:00,133.39,133.39,133.09,133.11,15784.0,119.1895,119.1895,118.9214,118.9393,15784.0
2021-08-31 10:00:00,133.11,133.39,133.11,133.28,10243.0,118.9393,119.1895,118.9393,119.0912,10243.0
2021-08-31 10:10:00,133.28,133.59,133.25,133.35,15210.0,119.0912,119.3682,119.0644,119.1538,15210.0
2021-08-31 10:20:00,133.39,133.62,133.25,133.52,12546.0,119.1895,119.395,119.0644,119.3057,12546.0
2021-08-31 10:30:00,133.5,133.81,133.5,133.8,18798.0,119.2878,119.5648,119.2878,119.5559,18798.0
2021-08-31 10:40:00,133.78,134.0,133.58,133.76,17432.0,119.538,119.7346,119.3593,119.5201,17432.0
2021-08-31 10:50:00,133.72,134.07,133.66,134.07,12823.0,119.4844,119.7971,119.4308,119.7971,12823.0
2021-08-31 11:00:00,134.08,134.28,134.03,134.03,17676.0,119.806,119.9848,119.7614,119.7614,17676.0
2021-08-31 11:10:00,134.0,134.22,134.0,134.03,12357.0,119.7346,119.9311,119.7346,119.7614,12357.0
2021-08-31 11:20:00,134.02,134.16,133.97,134.09,9202.0,119.7524,119.8775,119.7078,119.815,9202.0
2021-08-31 11:30:00,134.2,134.36,134.14,134.17,7388.0,119.9133,120.0562,119.8597,119.8865,7388.0
2021-08-31 11:40:00,134.17,134.23,134.08,134.14,8840.0,119.8865,119.9401,119.806,119.8597,8840.0
2021-08-31 11:50:00,134.12,134.21,134.06,134.07,15546.0,119.8418,119.9222,119.7882,119.7971,15546.0
2021-08-31 12:00:00,134.07,134.09,133.87,134.06,10811.0,119.7971,119.815,119.6184,119.7882,10811.0
2021-08-31 12:10:00,134.06,134.18,134.05,134.18,8331.0,119.7882,119.8954,119.7792,119.8954,8331.0
2021-08-31 12:20:00,134.14,134.17,134.0,134.04,8394.0,119.8597,119.8865,119.7346,119.7703,8394.0
2021-08-31 12:30:00,133.99,134.07,133.92,134.07,8414.0,119.7256,119.7971,119.6631,119.7971,8414.0
2021-08-31 12:40:00,134.06,134.2,134.02,134.19,6538.0,119.7882,119.9133,119.7524,119.9043,6538.0
2021-08-31 12:50:00,134.21,134.32,134.13,134.18,29281.0,119.9222,120.0205,119.8507,119.8954,29281.0
2021-08-31 13:00:00,134.16,134.25,134.01,134.08,14755.0,119.8775,119.9579,119.7435,119.806,14755.0
2021-08-31 13:10:00,134.05,134.25,134.02,134.21,16434.0,119.7792,119.9579,119.7524,119.9222,16434.0
2021-08-31 13:20:00,134.21,134.42,134.16,134.33,37178.0,119.9222,120.1098,119.8775,120.0294,37178.0
2021-08-31 13:30:00,134.32,134.4,134.17,134.25,11129.0,120.0205,120.092,119.8865,119.9579,11129.0
2021-08-31 13:40:00,134.27,134.48,134.23,134.48,12030.0,119.9758,120.1635,119.9401,120.1635,12030.0
2021-08-31 13:50:00,134.5,134.52,134.41,134.52,17536.0,120.1813,120.1992,120.1009,120.1992,17536.0
2021-08-31 14:00:00,134.5,134.52,134.38,134.43,37483.0,120.1813,120.1992,120.0741,120.1188,37483.0
2021-08-31 14:10:00,134.44,134.5,134.31,134.42,21199.0,120.1277,120.1813,120.0116,120.1098,21199.0
2021-08-31 14:20:00,134.41,134.44,134.28,134.31,26831.0,120.1009,120.1277,119.9848,120.0116,26831.0
2021-08-31 14:30:00,134.32,134.41,134.22,134.27,17726.0,120.0205,120.1009,119.9311,119.9758,17726.0
2021-08-31 14:40:00,134.25,134.27,134.1,134.13,10742.0,119.9579,119.9758,119.8239,119.8507,10742.0
2021-08-31 14:50:00,134.15,134.26,134.09,134.23,12901.0,119.8686,119.9669,119.815,119.9401,12901.0
2021-08-31 15:00:00,134.22,134.4,134.15,134.4,82252.0,119.9311,120.092,119.8686,120.092,82252.0
2021-08-31 15:10:00,134.38,134.38,134.2,134.2,12687.0,120.0741,120.0741,119.9133,119.9133,12687.0
2021-08-31 15:20:00,134.19,134.44,134.12,134.39,21468.0,119.9043,120.1277,119.8418,120.083,21468.0
2021-08-31 15:30:00,134.4,134.6,134.22,134.29,75025.0,120.092,120.2707,119.9311,119.9937,75025.0
2021-08-31 15:40:00,134.23,134.57,134.1,134.55,39165.0,119.9401,120.2439,119.8239,120.226,39165.0
2021-08-31 15:50:00,134.56,135.03,134.55,134.65,258661.0,120.2349,120.6549,120.226,120.3154,258661.0
2021-09-01 09:30:00,135.0,135.43,134.62,134.63,76383.0,120.6281,121.0123,120.2886,120.2975,76383.0
2021-09-01 09:40:00,134.58,135.47,134.58,135.31,28532.0,120.2528,121.0481,120.2528,120.9051,28532.0
2021-09-01 09:50:00,135.33,136.08,135.25,135.78,21145.0,120.923,121.5931,120.8515,121.3251,21145.0
2021-09-01 10:00:00,135.77,136.28,135.62,136.25,16059.0,121.3161,121.7718,121.1821,121.745,16059.0
2021-09-01 10:10:00,136.26,136.33,136.0,136.23,21046.0,121.754,121.8165,121.5216,121.7272,21046.0
2021-09-01 10:20:00,136.25,136.66,136.03,136.54,82425.0,121.745,122.1114,121.5484,122.0042,82425.0
2021-09-01 10:30:00,136.52,136.81,136.34,136.64,79116.0,121.9863,122.2454,121.8254,122.0935,79116.0
2021-09-01 10:40:00,136.61,136.85,136.43,136.52,17666.0,122.0667,122.2812,121.9059,121.9863,17666.0
2021-09-01 10:50:00,136.55,136.77,136.55,136.67,18871.0,122.0131,122.2097,122.0131,122.1203,18871.0
2021-09-01 11:00:00,136.68,137.09,136.62,137.08,33261.0,122.1293,122.4956,122.0756,122.4867,33261.0
2021-09-01 11:10:00,137.1,137.21,136.88,136.88,25472.0,122.5045,122.6028,122.308,122.308,25472.0
2021-09-01 11:20:00,136.92,137.44,136.89,137.4,29234.0,122.3437,122.8083,122.3169,122.7726,29234.0
2021-09-01 11:30:00,137.39,137.59,137.37,137.52,24394.0,122.7637,122.9424,122.7458,122.8798,24394.0
2021-09-01 11:40:00,137.5,137.56,137.43,137.48,18336.0,122.862,122.9156,122.7994,122.8441,18336.0
2021-09-01 11:50:00,137.48,137.51,137.32,137.4,24276.0,122.8441,122.8709,122.7011,122.7726,24276.0
2021-09-01 12:00:00,137.47,137.6,137.42,137.6,23951.0,122.8351,122.9513,122.7905,122.9513,23951.0
2021-09-01 12:10:00,137.61,137.73,137.58,137.6,19190.0,122.9602,123.0675,122.9334,122.9513,19190.0
2021-09-01 12:20:00,137.59,137.63,137.33,137.34,15989.0,122.9424,122.9781,122.7101,122.719,15989.0
2021-09-01 12:30:00,137.32,137.39,137.17,137.2,11215.0,122.7011,122.7637,122.5671,122.5939,11215.0
2021-09-01 12:40:00,137.22,137.39,137.21,137.35,12031.0,122.6118,122.7637,122.6028,122.7279,12031.0
2021-09-01 12:50:00,137.33,137.51,137.33,137.48,14198.0,122.7101,122.8709,122.7101,122.8441,14198.0
2021-09-01 13:00:00,137.49,137.49,137.0,137.19,793674.0,122.853,122.853,122.4152,122.585,793674.0
2021-09-01 13:10:00,137.18,137.19,136.95,137.16,25761.0,122.576,122.585,122.3705,122.5582,25761.0
2021-09-01 13:20:00,137.17,137.21,137.06,137.14,17567.0,122.5671,122.6028,122.4688,122.5403,17567.0
2021-09-01 13:30:00,137.15,137.27,137.11,137.25,22159.0,122.5492,122.6564,122.5135,122.6386,22159.0
2021-09-01 13:40:00,137.26,137.54,137.23,137.49,29843.0,122.6475,122.8977,122.6207,122.853,29843.0
2021-09-01 13:50:00,137.49,137.61,137.47,137.49,18676.0,122.853,122.9602,122.8351,122.853,18676.0
2021-09-01 14:00:00,137.49,137.54,137.45,137.48,18726.0,122.853,122.8977,122.8173,122.8441,18726.0
2021-09-01 14:10:00,137.49,137.54,137.47,137.5,9008.0,122.853,122.8977,122.8351,122.862,9008.0
2021-09-01 14:20:00,137.51,137.51,137.19,137.37,20761.0,122.8709,122.8709,122.585,122.7458,20761.0
2021-09-01 14:30:00,137.37,137.55,137.33,137.48,13387.0,122.7458,122.9066,122.7101,122.8441,13387.0
2021-09-01 14:40:00,137.48,137.51,137.39,137.47,13710.0,122.8441,122.8709,122.7637,122.8351,13710.0
2021-09-01 14:50:00,137.49,137.61,137.49,137.56,14621.0,122.853,122.9602,122.853,122.9156,14621.0
2021-09-01 15:00:00,137.53,137.53,137.3,137.36,16302.0,122.8888,122.8888,122.6832,122.7369,16302.0
2021-09-01 15:10:00,137.36,137.47,137.3,137.45,17015.0,122.7369,122.8351,122.6832,122.8173,17015.0
2021-09-01 15:20:00,137.45,137.53,137.24,137.35,21159.0,122.8173,122.8888,122.6296,122.7279,21159.0
2021-09-01 15:30:00,137.33,137.6,137.28,137.54,35484.0,122.7101,122.9513,122.6654,122.8977,35484.0
2021-09-01 15:40:00,137.53,137.92,137.38,137.83,63369.0,122.8888,123.2372,122.7547,123.1568,63369.0
2021-09-01 15:50:00,137.82,138.07,137.68,137.78,236647.0,123.1479,123.3713,123.0228,123.1121,236647.0
2021-09-02 09:30:00,137.75,138.61,137.54,137.94,55331.0,123.0853,123.8538,122.8977,123.2551,55331.0
2021-09-02 09:40:00,137.83,138.65,137.83,138.46,27711.0,123.1568,123.8895,123.1568,123.7198,27711.0
2021-09-02 09:50:00,138.41,138.51,137.7,137.8,23395.0,123.6751,123.7644,123.0407,123.13,23395.0
2021-09-02 10:00:00,137.81,137.89,137.45,137.68,35296.0,123.139,123.2104,122.8173,123.0228,35296.0
2021-09-02 10:10:00,137.7,137.97,137.65,137.65,23035.0,123.0407,123.2819,122.996,122.996,23035.0
2021-09-02 10:20:00,137.58,137.81,137.23,137.33,17421.0,122.9334,123.139,122.6207,122.7101,17421.0
2021-09-02 10:30:00,137.31,137.53,137.13,137.41,19076.0,122.6922,122.8888,122.5313,122.7815,19076.0
2021-09-02 10:40:00,137.42,137.44,137.2,137.22,16409.0,122.7905,122.8083,122.5939,122.6118,16409.0
2021-09-02 10:50:00,137.15,137.28,136.99,137.09,16306.0,122.5492,122.6654,122.4062,122.4956,16306.0
2021-09-02 11:00:00,137.12,137.14,136.9,136.95,26661.0,122.5224,122.5403,122.3258,122.3705,26661.0
2021-09-02 11:10:00,136.95,137.36,136.95,137.35,15167.0,122.3705,122.7369,122.3705,122.7279,15167.0
2021-09-02 11:20:00,137.3,137.37,137.15,137.21,23548.0,122.6832,122.7458,122.5492,122.6028,23548.0
2021-09-02 11:30:00,137.17,137.42,137.14,137.41,11614.0,122.5671,122.7905,122.5403,122.7815,11614.0
2021-09-02 11:40:00,137.37,137.37,137.05,137.12,21188.0,122.7458,122.7458,122.4599,122.5224,21188.0
2021-09-02 11:50:00,137.1,137.13,136.96,136.96,16632.0,122.5045,122.5313,122.3794,122.3794,16632.0
2021-09-02 12:00:00,136.96,137.13,136.87,137.03,21409.0,122.3794,122.5313,122.299,122.442,21409.0
2021-09-02 12:10:00,137.04,137.17,137.03,137.17,18340.0,122.4509,122.5671,122.442,122.5671,18340.0
2021-09-02 12:20:00,137.18,137.28,137.14,137.28,9938.0,122.576,122.6654,122.5403,122.6654,9938.0
2021-09-02 12:30:00,137.28,137.37,137.19,137.25,15144.0,122.6654,122.7458,122.585,122.6386,15144.0
2021-09-02 12:40:00,137.25,137.27,137.19,137.25,15916.0,122.6386,122.6564,122.585,122.6386,15916.0
2021-09-02 12:50:00,137.25,137.29,137.2,137.23,16532.0,122.6386,122.6743,122.5939,122.6207,16532.0
2021-09-02 13:00:00,137.24,137.34,137.14,137.14,13855.0,122.6296,122.719,122.5403,122.5403,13855.0
2021-09-02 13:10:00,137.18,137.27,137.18,137.25,17838.0,122.576,122.6564,122.576,122.6386,17838.0
2021-09-02 13:20:00,137.23,137.36,137.2,137.32,21817.0,122.6207,122.7369,122.5939,122.7011,21817.0
2021-09-02 13:30:00,137.31,137.31,137.15,137.18,13510.0,122.6922,122.6922,122.5492,122.576,13510.0
2021-09-02 13:40:00,137.16,137.31,137.16,137.3,14830.0,122.5582,122.6922,122.5582,122.6832,14830.0
2021-09-02 13:50:00,137.3,137.38,137.25,137.33,17881.0,122.6832,122.7547,122.6386,122.7101,17881.0
2021-09-02 14:00:00,137.32,137.49,137.32,137.49,26799.0,122.7011,122.853,122.7011,122.853,26799.0
2021-09-02 14:10:00,137.48,137.67,137.4,137.65,28748.0,122.8441,123.0139,122.7726,122.996,28748.0
2021-09-02 14:20:00,137.65,137.71,137.47,137.52,25801.0,122.996,123.0496,122.8351,122.8798,25801.0
2021-09-02 14:30:00,137.53,137.61,137.37,137.48,22289.0,122.8888,122.9602,122.7458,122.8441,22289.0
2021-09-02 14:40:00,137.48,137.54,137.42,137.5,21163.0,122.8441,122.8977,122.7905,122.862,21163.0
2021-09-02 14:50:00,137.49,137.67,137.45,137.67,25507.0,122.853,123.0139,122.8173,123.0139,25507.0
2021-09-02 15:00:00,137.65,137.72,137.52,137.63,35616.0,122.996,123.0585,122.8798,122.9781,35616.0
2021-09-02 15:10:00,137.63,137.77,137.54,137.69,52048.0,122.9781,123.1032,122.8977,123.0317,52048.0
2021-09-02 15:20:00,137.69,137.71,137.55,137.7,38451.0,123.0317,123.0496,122.9066,123.0407,38451.0
2021-09-02 15:30:00,137.69,137.92,137.68,137.8,74367.0,123.0317,123.2372,123.0228,123.13,74367.0
2021-09-02 15:40:00,137.79,138.04,137.78,137.95,87776.0,123.1211,123.3445,123.1121,123.264,87776.0
2021-09-02 15:50:00,137.95,138.49,137.94,138.46,251066.0,123.264,123.7466,123.2551,123.7198,251066.0
2021-09-03 09:30:00,138.04,138.48,137.22,137.63,37653.0,123.3445,123.7376,122.6118,122.9781,37653.0
2021-09-03 09:40:00,137.61,137.7,136.85,136.85,14717.0,122.9602,123.0407,122.2812,122.2812,14717.0
2021-09-03 09:50:00,136.85,137.17,136.61,137.17,18015.0,122.2812,122.5671,122.0667,122.5671,18015.0
2021-09-03 10:00:00,137.24,137.81,137.23,137.7,24831.0,122.6296,123.139,122.6207,123.0407,24831.0
2021-09-03 10:10:00,137.66,137.74,137.41,137.57,19299.0,123.0049,123.0764,122.7815,122.9245,19299.0
2021-09-03 10:20:00,137.61,137.72,137.48,137.6,12313.0,122.9602,123.0585,122.8441,122.9513,12313.0
2021-09-03 10:30:00,137.62,137.73,137.45,137.64,13496.0,122.9692,123.0675,122.8173,122.9871,13496.0
2021-09-03 10:40:00,137.58,137.81,137.57,137.75,6810.0,122.9334,123.139,122.9245,123.0853,6810.0
2021-09-03 10:50:00,137.76,137.8,137.56,137.65,10704.0,123.0943,123.13,122.9156,122.996,10704.0
2021-09-03 11:00:00,137.66,137.8,137.63,137.74,12190.0,123.0049,123.13,122.9781,123.0764,12190.0
2021-09-03 11:10:00,137.71,138.13,137.71,138.06,16268.0,123.0496,123.4249,123.0496,123.3623,16268.0
2021-09-03 11:20:00,138.07,138.12,137.99,138.01,11752.0,123.3713,123.416,123.2998,123.3177,11752.0
2021-09-03 11:30:00,138.01,138.38,137.97,138.09,13460.0,123.3177,123.6483,123.2819,123.3891,13460.0
2021-09-03 11:40:00,138.08,138.36,138.07,138.26,39091.0,123.3802,123.6304,123.3713,123.541,39091.0
2021-09-03 11:50:00,138.27,138.32,138.19,138.32,14924.0,123.55,123.5947,123.4785,123.5947,14924.0
2021-09-03 12:00:00,138.32,138.54,138.28,138.5,6989.0,123.5947,123.7912,123.5589,123.7555,6989.0
2021-09-03 12:10:00,138.53,138.64,138.51,138.51,25800.0,123.7823,123.8806,123.7644,123.7644,25800.0
2021-09-03 12:20:00,138.5,138.59,138.37,138.43,13867.0,123.7555,123.8359,123.6393,123.6929,13867.0
2021-09-03 12:30:00,138.43,138.53,138.34,138.52,12143.0,123.6929,123.7823,123.6125,123.7734,12143.0
2021-09-03 12:40:00,138.58,138.65,138.51,138.57,17075.0,123.827,123.8895,123.7644,123.818,17075.0
2021-09-03 12:50:00,138.56,138.69,138.46,138.46,21581.0,123.8091,123.9253,123.7198,123.7198,21581.0
2021-09-03 13:00:00,138.47,138.69,138.45,138.55,26510.0,123.7287,123.9253,123.7108,123.8002,26510.0
2021-09-03 13:10:00,138.53,138.53,138.43,138.44,21371.0,123.7823,123.7823,123.6929,123.7019,21371.0
2021-09-03 13:20:00,138.43,138.48,138.38,138.41,11059.0,123.6929,123.7376,123.6483,123.6751,11059.0
2021-09-03 13:30:00,138.42,138.5,138.42,138.5,11744.0,123.684,123.7555,123.684,123.7555,11744.0
2021-09-03 13:40:00,138.49,138.7,138.43,138.7,35384.0,123.7466,123.9342,123.6929,123.9342,35384.0
2021-09-03 13:50:00,138.68,138.72,138.6,138.6,10812.0,123.9163,123.9521,123.8449,123.8449,10812.0
2021-09-03 14:00:00,138.62,138.77,138.59,138.71,15264.0,123.8627,123.9968,123.8359,123.9431,15264.0
2021-09-03 14:10:00,138.7,138.76,138.6,138.75,12876.0,123.9342,123.9878,123.8449,123.9789,12876.0
2021-09-03 14:20:00,138.73,138.75,138.63,138.73,14638.0,123.961,123.9789,123.8717,123.961,14638.0
2021-09-03 14:30:00,138.76,138.89,138.73,138.86,13742.0,123.9878,124.104,123.961,124.0772,13742.0
2021-09-03 14:40:00,138.83,138.93,138.81,138.91,11320.0,124.0504,124.1397,124.0325,124.1218,11320.0
2021-09-03 14:50:00,138.89,139.05,138.88,139.01,16463.0,124.104,124.2469,124.095,124.2112,16463.0
2021-09-03 15:00:00,139.0,139.26,139.0,139.1,22964.0,124.2023,124.4346,124.2023,124.2916,22964.0
2021-09-03 15:10:00,139.1,139.14,138.97,138.99,22677.0,124.2916,124.3274,124.1755,124.1933,22677.0
2021-09-03 15:20:00,138.99,139.02,138.91,138.94,19739.0,124.1933,124.2201,124.1218,124.1487,19739.0
2021-09-03 15:30:00,138.94,139.0,138.79,138.86,30085.0,124.1487,124.2023,124.0146,124.0772,30085.0
2021-09-03 15:40:00,138.82,139.22,138.82,139.09,49559.0,124.0414,124.3988,124.0414,124.2827,49559.0
2021-09-03 15:50:00,139.11,139.33,138.98,139.02,230952.0,124.3006,124.4971,124.1844,124.2201,230952.0
2021-09-07 09:30:00,138.21,138.39,136.93,137.02,106458.0,123.4964,123.6572,122.3526,122.4331,106458.0
2021-09-07 09:40:00,137.06,137.29,136.72,136.72,27637.0,122.4688,122.6743,122.165,122.165,27637.0
2021-09-07 09:50:00,136.66,136.89,136.52,136.89,20994.0,122.1114,122.3169,121.9863,122.3169,20994.0
2021-09-07 10:00:00,136.87,136.89,135.95,136.59,103367.0,122.299,122.3169,121.477,122.0488,103367.0
2021-09-07 10:10:00,136.58,136.58,136.08,136.35,40334.0,122.0399,122.0399,121.5931,121.8344,40334.0
2021-09-07 10:20:00,136.36,136.83,136.29,136.83,24611.0,121.8433,122.2633,121.7808,122.2633,24611.0
2021-09-07 10:30:00,136.79,137.18,136.79,136.92,36090.0,122.2275,122.576,122.2275,122.3437,36090.0
2021-09-07 10:40:00,136.9,136.99,136.73,136.96,31038.0,122.3258,122.4062,122.1739,122.3794,31038.0
2021-09-07 10:50:00,136.97,137.04,136.65,136.72,31278.0,122.3884,122.4509,122.1024,122.165,31278.0
2021-09-07 11:00:00,136.72,136.98,136.72,136.97,27753.0,122.165,122.3973,122.165,122.3884,27753.0
2021-09-07 11:10:00,136.97,136.99,136.64,136.79,22611.0,122.3884,122.4062,122.0935,122.2275,22611.0
2021-09-07 11:20:00,136.83,136.84,136.21,136.49,29076.0,122.2633,122.2722,121.7093,121.9595,29076.0
2021-09-07 11:30:00,136.5,136.77,136.5,136.75,29047.0,121.9684,122.2097,121.9684,122.1918,29047.0
2021-09-07 11:40:00,136.76,137.01,136.7,136.99,19988.0,122.2007,122.4241,122.1471,122.4062,19988.0
2021-09-07 11:50:00,137.02,137.18,136.99,137.16,21016.0,122.4331,122.576,122.4062,122.5582,21016.0
2021-09-07 12:00:00,137.15,137.35,137.13,137.33,15353.0,122.5492,122.7279,122.5313,122.7101,15353.0
2021-09-07 12:10:00,137.32,137.48,137.2,137.23,20558.0,122.7011,122.8441,122.5939,122.6207,20558.0
2021-09-07 12:20:00,137.23,137.43,137.23,137.4,16752.0,122.6207,122.7994,122.6207,122.7726,16752.0
2021-09-07 12:30:00,137.43,137.46,137.29,137.31,11584.0,122.7994,122.8262,122.6743,122.6922,11584.0
2021-09-07 12:40:00,137.28,137.47,137.25,137.45,16535.0,122.6654,122.8351,122.6386,122.8173,16535.0
2021-09-07 12:50:00,137.46,137.63,137.45,137.46,14768.0,122.8262,122.9781,122.8173,122.8262,14768.0
2021-09-07 13:00:00,137.46,137.54,137.37,137.38,13662.0,122.8262,122.8977,122.7458,122.7547,13662.0
2021-09-07 13:10:00,137.39,137.63,137.39,137.61,20830.0,122.7637,122.9781,122.7637,122.9602,20830.0
2021-09-07 13:20:00,137.61,137.71,137.53,137.6,14810.0,122.9602,123.0496,122.8888,122.9513,14810.0
2021-09-07 13:30:00,137.58,137.73,137.56,137.69,18552.0,122.9334,123.0675,122.9156,123.0317,18552.0
2021-09-07 13:40:00,137.69,137.7,137.54,137.55,14595.0,123.0317,123.0407,122.8977,122.9066,14595.0
2021-09-07 13:50:00,137.52,137.73,137.51,137.73,24378.0,122.8798,123.0675,122.8709,123.0675,24378.0
2021-09-07 14:00:00,137.75,137.78,137.49,137.5,40153.0,123.0853,123.1121,122.853,122.862,40153.0
2021-09-07 14:10:00,137.49,137.61,137.44,137.55,16620.0,122.853,122.9602,122.8083,122.9066,16620.0
2021-09-07 14:20:00,137.56,137.56,137.36,137.42,15545.0,122.9156,122.9156,122.7369,122.7905,15545.0
2021-09-07 14:30:00,137.43,137.68,137.39,137.68,18506.0,122.7994,123.0228,122.7637,123.0228,18506.0
2021-09-07 14:40:00,137.67,137.8,137.63,137.67,24382.0,123.0139,123.13,122.9781,123.0139,24382.0
2021-09-07 14:50:00,137.64,137.74,137.63,137.67,38537.0,122.9871,123.0764,122.9781,123.0139,38537.0
2021-09-07 15:00:00,137.63,137.64,137.52,137.55,24094.0,122.9781,122.9871,122.8798,122.9066,24094.0
2021-09-07 15:10:00,137.55,137.73,137.55,137.63,39199.0,122.9066,123.0675,122.9066,122.9781,39199.0
2021-09-07 15:20:00,137.62,137.64,137.44,137.64,31884.0,122.9692,122.9871,122.8083,122.9871,31884.0
2021-09-07 15:30:00,137.61,137.66,137.28,137.56,56717.0,122.9602,123.0049,122.6654,122.9156,56717.0
2021-09-07 15:40:00,137.56,137.73,137.56,137.64,119835.0,122.9156,123.0675,122.9156,122.9871,119835.0
2021-09-07 15:50:00,137.64,137.73,137.58,137.63,280059.0,122.9871,123.0675,122.9334,122.9781,280059.0
2021-09-08 09:30:00,137.22,137.63,136.87,137.53,79467.0,122.6118,122.9781,122.299,122.8888,79467.0
2021-09-08 09:40:00,137.56,138.17,137.51,138.08,28621.0,122.9156,123.4606,122.8709,123.3802,28621.0
2021-09-08 09:50:00,138.1,138.21,137.89,138.04,38379.0,123.3981,123.4964,123.2104,123.3445,38379.0
2021-09-08 10:00:00,138.06,138.81,138.06,138.57,38865.0,123.3623,124.0325,123.3623,123.818,38865.0
2021-09-08 10:10:00,138.56,138.73,138.28,138.28,20547.0,123.8091,123.961,123.5589,123.5589,20547.0
2021-09-08 10:20:00,138.32,138.56,138.03,138.56,27967.0,123.5947,123.8091,123.3355,123.8091,27967.0
2021-09-08 10:30:00,138.55,138.55,138.18,138.39,16317.0,123.8002,123.8002,123.4696,123.6572,16317.0
2021-09-08 10:40:00,138.4,138.64,138.27,138.58,24149.0,123.6661,123.8806,123.55,123.827,24149.0
2021-09-08 10:50:00,138.52,139.13,138.47,139.13,25686.0,123.7734,124.3184,123.7287,124.3184,25686.0
2021-09-08 11:00:00,139.15,139.6,139.05,139.14,40246.0,124.3363,124.7384,124.2469,124.3274,40246.0
2021-09-08 11:10:00,139.1,139.19,138.87,138.93,21821.0,124.2916,124.372,124.0861,124.1397,21821.0
2021-09-08 11:20:00,138.93,139.04,138.7,138.86,26751.0,124.1397,124.238,123.9342,124.0772,26751.0
2021-09-08 11:30:00,138.86,138.9,138.6,138.68,17716.0,124.0772,124.1129,123.8449,123.9163,17716.0
2021-09-08 11:40:00,138.65,138.65,138.39,138.4,22989.0,123.8895,123.8895,123.6572,123.6661,22989.0
2021-09-08 11:50:00,138.41,138.57,138.39,138.4,15098.0,123.6751,123.818,123.6572,123.6661,15098.0
2021-09-08 12:00:00,138.37,138.68,138.37,138.65,18877.0,123.6393,123.9163,123.6393,123.8895,18877.0
2021-09-08 12:10:00,138.65,138.77,138.6,138.74,19303.0,123.8895,123.9968,123.8449,123.9699,19303.0
2021-09-08 12:20:00,138.76,138.76,138.49,138.49,16563.0,123.9878,123.9878,123.7466,123.7466,16563.0
2021-09-08 12:30:00,138.52,138.61,138.42,138.45,11459.0,123.7734,123.8538,123.684,123.7108,11459.0
2021-09-08 12:40:00,138.45,138.73,138.45,138.69,15557.0,123.7108,123.961,123.7108,123.9253,15557.0
2021-09-08 12:50:00,138.7,138.82,138.49,138.51,16348.0,123.9342,124.0414,123.7466,123.7644,16348.0
2021-09-08 13:00:00,138.53,138.59,138.41,138.41,37033.0,123.7823,123.8359,123.6751,123.6751,37033.0
2021-09-08 13:10:00,138.38,138.46,138.33,138.46,11102.0,123.6483,123.7198,123.6036,123.7198,11102.0
2021-09-08 13:20:00,138.44,138.49,138.37,138.39,12578.0,123.7019,123.7466,123.6393,123.6572,12578.0
2021-09-08 13:30:00,138.39,138.42,138.3,138.33,16945.0,123.6572,123.684,123.5768,123.6036,16945.0
2021-09-08 13:40:00,138.35,138.43,138.34,138.39,17094.0,123.6215,123.6929,123.6125,123.6572,17094.0
2021-09-08 13:50:00,138.39,138.39,138.26,138.32,18249.0,123.6572,123.6572,123.541,123.5947,18249.0
2021-09-08 14:00:00,138.34,138.42,138.19,138.23,16474.0,123.6125,123.684,123.4785,123.5142,16474.0
2021-09-08 14:10:00,138.27,138.3,138.19,138.23,14375.0,123.55,123.5768,123.4785,123.5142,14375.0
2021-09-08 14:20:00,138.27,138.31,138.23,138.23,13473.0,123.55,123.5857,123.5142,123.5142,13473.0
2021-09-08 14:30:00,138.23,138.24,137.98,138.03,18011.0,123.5142,123.5232,123.2909,123.3355,18011.0
2021-09-08 14:40:00,138.04,138.18,137.92,138.16,15129.0,123.3445,123.4696,123.2372,123.4517,15129.0
2021-09-08 14:50:00,138.14,138.25,138.12,138.23,18622.0,123.4338,123.5321,123.416,123.5142,18622.0
2021-09-08 15:00:00,138.21,138.32,138.17,138.19,19596.0,123.4964,123.5947,123.4606,123.4785,19596.0
2021-09-08 15:10:00,138.19,138.31,138.13,138.3,24507.0,123.4785,123.5857,123.4249,123.5768,24507.0
2021-09-08 15:20:00,138.28,138.36,138.17,138.23,26337.0,123.5589,123.6304,123.4606,123.5142,26337.0
2021-09-08 15:30:00,138.21,138.25,138.03,138.17,32862.0,123.4964,123.5321,123.3355,123.4606,32862.0
2021-09-08 15:40:00,138.17,138.44,138.16,138.19,43587.0,123.4606,123.7019,123.4517,123.4785,43587.0
2021-09-08 15:50:00,138.21,138.6,138.21,138.55,163920.0,123.4964,123.8449,123.4964,123.8002,163920.0
2021-09-09 09:30:00,137.6,138.0,136.48,137.27,76214.0,122.9513,123.3087,121.9505,122.6564,76214.0
2021-09-09 09:40:00,137.26,137.42,136.84,137.09,39754.0,122.6475,122.7905,122.2722,122.4956,39754.0
2021-09-09 09:50:00,137.1,137.56,137.09,137.2,43127.0,122.5045,122.9156,122.4956,122.5939,43127.0
2021-09-09 10:00:00,137.24,137.37,136.97,137.28,44122.0,122.6296,122.7458,122.3884,122.6654,44122.0
2021-09-09 10:10:00,137.31,137.59,137.22,137.3,29334.0,122.6922,122.9424,122.6118,122.6832,29334.0
2021-09-09 10:20:00,137.27,137.29,136.99,136.99,24974.0,122.6564,122.6743,122.4062,122.4062,24974.0
2021-09-09 10:30:00,137.01,137.33,137.0,137.05,24699.0,122.4241,122.7101,122.4152,122.4599,24699.0
2021-09-09 10:40:00,137.05,137.11,136.77,136.96,28292.0,122.4599,122.5135,122.2097,122.3794,28292.0
2021-09-09 10:50:00,136.98,137.07,136.64,136.72,32085.0,122.3973,122.4777,122.0935,122.165,32085.0
2021-09-09 11:00:00,136.67,136.78,136.55,136.58,33974.0,122.1203,122.2186,122.0131,122.0399,33974.0
2021-09-09 11:10:00,136.59,136.71,136.49,136.62,22705.0,122.0488,122.1561,121.9595,122.0756,22705.0
2021-09-09 11:20:00,136.63,136.91,136.63,136.7,17621.0,122.0846,122.3348,122.0846,122.1471,17621.0
2021-09-09 11:30:00,136.73,136.74,136.58,136.69,22628.0,122.1739,122.1829,122.0399,122.1382,22628.0
2021-09-09 11:40:00,136.7,136.83,136.61,136.81,16257.0,122.1471,122.2633,122.0667,122.2454,16257.0
2021-09-09 11:50:00,136.83,136.88,136.63,136.69,15534.0,122.2633,122.308,122.0846,122.1382,15534.0
2021-09-09 12:00:00,136.68,136.68,136.55,136.62,16431.0,122.1293,122.1293,122.0131,122.0756,16431.0
2021-09-09 12:10:00,136.68,136.69,136.43,136.48,22482.0,122.1293,122.1382,121.9059,121.9505,22482.0
2021-09-09 12:20:00,136.46,136.54,136.41,136.41,20185.0,121.9327,122.0042,121.888,121.888,20185.0
2021-09-09 12:30:00,136.42,136.42,136.21,136.33,28201.0,121.8969,121.8969,121.7093,121.8165,28201.0
2021-09-09 12:40:00,136.31,136.63,136.25,136.54,20812.0,121.7986,122.0846,121.745,122.0042,20812.0
2021-09-09 12:50:00,136.54,136.54,135.94,135.94,27367.0,122.0042,122.0042,121.468,121.468,27367.0
2021-09-09 13:00:00,135.95,136.26,135.92,136.15,37722.0,121.477,121.754,121.4502,121.6557,37722.0
2021-09-09 13:10:00,136.14,136.24,136.12,136.2,15688.0,121.6467,121.7361,121.6289,121.7004,15688.0
2021-09-09 13:20:00,136.2,136.22,135.96,135.98,17791.0,121.7004,121.7182,121.4859,121.5038,17791.0
2021-09-09 13:30:00,135.96,135.97,135.64,135.83,79778.0,121.4859,121.4948,121.2,121.3697,79778.0
2021-09-09 13:40:00,135.82,136.03,135.79,135.82,17028.0,121.3608,121.5484,121.334,121.3608,17028.0
2021-09-09 13:50:00,135.82,135.89,135.73,135.73,21376.0,121.3608,121.4234,121.2804,121.2804,21376.0
2021-09-09 14:00:00,135.72,135.77,135.52,135.77,15942.0,121.2715,121.3161,121.0927,121.3161,15942.0
2021-09-09 14:10:00,135.75,135.89,135.69,135.79,19718.0,121.2983,121.4234,121.2446,121.334,19718.0
2021-09-09 14:20:00,135.77,135.87,135.61,135.62,26945.0,121.3161,121.4055,121.1732,121.1821,26945.0
2021-09-09 14:30:00,135.56,135.67,135.55,135.61,20620.0,121.1285,121.2268,121.1195,121.1732,20620.0
2021-09-09 14:40:00,135.62,135.67,135.56,135.63,16891.0,121.1821,121.2268,121.1285,121.191,16891.0
2021-09-09 14:50:00,135.65,135.84,135.6,135.6,23006.0,121.2089,121.3787,121.1642,121.1642,23006.0
2021-09-09 15:00:00,135.63,135.77,135.6,135.77,29914.0,121.191,121.3161,121.1642,121.3161,29914.0
2021-09-09 15:10:00,135.77,135.85,135.59,135.59,17544.0,121.3161,121.3876,121.1553,121.1553,17544.0
2021-09-09 15:20:00,135.56,135.61,135.43,135.47,37463.0,121.1285,121.1732,121.0123,121.0481,37463.0
2021-09-09 15:30:00,135.36,135.38,134.97,135.03,43290.0,120.9498,120.9676,120.6013,120.6549,43290.0
2021-09-09 15:40:00,135.05,135.06,134.75,134.83,58630.0,120.6728,120.6817,120.4047,120.4762,58630.0
2021-09-09 15:50:00,134.82,134.9,134.68,134.75,198914.0,120.4673,120.5387,120.3422,120.4047,198914.0
2021-09-10 09:30:00,135.13,135.34,134.6,134.82,52826.0,120.7443,120.9319,120.2707,120.4673,52826.0
2021-09-10 09:40:00,134.83,134.9,133.88,133.9,29512.0,120.4762,120.5387,119.6273,119.6452,29512.0
2021-09-10 09:50:00,133.83,134.07,133.63,133.83,17494.0,119.5827,119.7971,119.4039,119.5827,17494.0
2021-09-10 10:00:00,133.81,134.16,133.66,133.97,34092.0,119.5648,119.8775,119.4308,119.7078,34092.0
2021-09-10 10:10:00,133.96,134.19,133.73,133.96,34336.0,119.6988,119.9043,119.4933,119.6988,34336.0
2021-09-10 10:20:00,133.97,134.3,133.95,134.12,25036.0,119.7078,120.0026,119.6899,119.8418,25036.0
2021-09-10 10:30:00,134.11,134.58,133.81,134.27,21884.0,119.8328,120.2528,119.5648,119.9758,21884.0
2021-09-10 10:40:00,134.27,134.29,133.65,133.74,18806.0,119.9758,119.9937,119.4218,119.5022,18806.0
2021-09-10 10:50:00,133.76,134.12,133.64,134.12,17998.0,119.5201,119.8418,119.4129,119.8418,17998.0
2021-09-10 11:00:00,134.14,134.26,134.01,134.25,18607.0,119.8597,119.9669,119.7435,119.9579,18607.0
2021-09-10 11:10:00,134.28,134.55,134.28,134.4,20831.0,119.9848,120.226,119.9848,120.092,20831.0
2021-09-10 11:20:00,134.45,134.52,134.25,134.25,20749.0,120.1367,120.1992,119.9579,119.9579,20749.0
2021-09-10 11:30:00,134.3,134.36,134.16,134.31,11137.0,120.0026,120.0562,119.8775,120.0116,11137.0
2021-09-10 11:40:00,134.25,134.45,134.18,134.31,18306.0,119.9579,120.1367,119.8954,120.0116,18306.0
2021-09-10 11:50:00,134.33,134.45,134.19,134.33,21357.0,120.0294,120.1367,119.9043,120.0294,21357.0
2021-09-10 12:00:00,134.36,134.8,134.34,134.77,18382.0,120.0562,120.4494,120.0384,120.4226,18382.0
2021-09-10 12:10:00,134.79,134.9,134.69,134.84,46110.0,120.4405,120.5387,120.3511,120.4851,46110.0
2021-09-10 12:20:00,134.84,134.88,134.54,134.57,15932.0,120.4851,120.5209,120.2171,120.2439,15932.0
2021-09-10 12:30:00,134.59,134.69,134.52,134.57,17591.0,120.2617,120.3511,120.1992,120.2439,17591.0
2021-09-10 12:40:00,134.55,134.55,134.38,134.38,14233.0,120.226,120.226,120.0741,120.0741,14233.0
2021-09-10 12:50:00,134.38,134.44,134.27,134.31,26026.0,120.0741,120.1277,119.9758,120.0116,26026.0
2021-09-10 13:00:00,134.31,134.35,134.21,134.34,14250.0,120.0116,120.0473,119.9222,120.0384,14250.0
2021-09-10 13:10:00,134.33,134.48,134.23,134.48,19556.0,120.0294,120.1635,119.9401,120.1635,19556.0
2021-09-10 13:20:00,134.52,134.64,134.42,134.58,9605.0,120.1992,120.3064,120.1098,120.2528,9605.0
2021-09-10 13:30:00,134.58,134.61,134.37,134.49,61415.0,120.2528,120.2796,120.0652,120.1724,61415.0
2021-09-10 13:40:00,134.46,134.49,134.37,134.4,16370.0,120.1456,120.1724,120.0652,120.092,16370.0
2021-09-10 13:50:00,134.35,134.42,134.23,134.25,12769.0,120.0473,120.1098,119.9401,119.9579,12769.0
2021-09-10 14:00:00,134.24,134.45,134.24,134.42,19241.0,119.949,120.1367,119.949,120.1098,19241.0
2021-09-10 14:10:00,134.41,134.41,134.22,134.24,15182.0,120.1009,120.1009,119.9311,119.949,15182.0
2021-09-10 14:20:00,134.27,134.4,134.22,134.38,22559.0,119.9758,120.092,119.9311,120.0741,22559.0
2021-09-10 14:30:00,134.38,134.49,134.35,134.49,25553.0,120.0741,120.1724,120.0473,120.1724,25553.0
2021-09-10 14:40:00,134.5,134.73,134.5,134.71,15336.0,120.1813,120.3868,120.1813,120.369,15336.0
2021-09-10 14:50:00,134.72,134.94,134.72,134.78,18267.0,120.3779,120.5745,120.3779,120.4315,18267.0
2021-09-10 15:00:00,134.79,134.85,134.71,134.8,16853.0,120.4405,120.4941,120.369,120.4494,16853.0
2021-09-10 15:10:00,134.81,134.83,134.61,134.69,17313.0,120.4583,120.4762,120.2796,120.3511,17313.0
2021-09-10 15:20:00,134.73,134.73,134.48,134.48,20511.0,120.3868,120.3868,120.1635,120.1635,20511.0
2021-09-10 15:30:00,134.51,134.53,134.22,134.27,30500.0,120.1903,120.2081,119.9311,119.9758,30500.0
2021-09-10 15:40:00,134.28,134.33,133.82,133.84,36885.0,119.9848,120.0294,119.5737,119.5916,36885.0
2021-09-10 15:50:00,133.85,133.89,133.55,133.64,145655.0,119.6005,119.6363,119.3325,119.4129,145655.0
2021-09-13 09:30:00,134.77,134.95,134.04,134.09,47076.0,120.4226,120.5834,119.7703,119.815,47076.0
2021-09-13 09:40:00,134.16,134.49,133.86,134.37,49954.0,119.8775,120.1724,119.6095,120.0652,49954.0
2021-09-13 09:50:00,134.27,134.3,133.68,134.15,19458.0,119.9758,120.0026,119.4486,119.8686,19458.0
2021-09-13 10:00:00,134.12,134.23,133.66,133.99,16766.0,119.8418,119.9401,119.4308,119.7256,16766.0
2021-09-13 10:10:00,133.99,134.36,133.74,133.74,18569.0,119.7256,120.0562,119.5022,119.5022,18569.0
2021-09-13 10:20:00,133.67,134.02,133.67,133.99,15699.0,119.4397,119.7524,119.4397,119.7256,15699.0
2021-09-13 10:30:00,134.05,134.18,133.92,133.92,16945.0,119.7792,119.8954,119.6631,119.6631,16945.0
2021-09-13 10:40:00,133.92,134.18,133.69,134.1,14661.0,119.6631,119.8954,119.4576,119.8239,14661.0
2021-09-13 10:50:00,134.08,134.4,134.06,134.33,13355.0,119.806,120.092,119.7882,120.0294,13355.0
2021-09-13 11:00:00,134.33,134.41,134.17,134.17,15888.0,120.0294,120.1009,119.8865,119.8865,15888.0
2021-09-13 11:10:00,134.13,134.22,133.84,133.95,15347.0,119.8507,119.9311,119.5916,119.6899,15347.0
2021-09-13 11:20:00,133.88,134.09,133.81,134.09,11206.0,119.6273,119.815,119.5648,119.815,11206.0
2021-09-13 11:30:00,134.05,134.17,133.97,134.17,14808.0,119.7792,119.8865,119.7078,119.8865,14808.0
2021-09-13 11:40:00,134.13,134.15,133.85,134.13,17731.0,119.8507,119.8686,119.6005,119.8507,17731.0
2021-09-13 11:50:00,134.12,134.17,133.93,133.93,12803.0,119.8418,119.8865,119.672,119.672,12803.0
2021-09-13 12:00:00,133.93,133.93,133.35,133.35,12519.0,119.672,119.672,119.1538,119.1538,12519.0
2021-09-13 12:10:00,133.35,133.55,133.33,133.36,15629.0,119.1538,119.3325,119.1359,119.1627,15629.0
2021-09-13 12:20:00,133.4,133.47,133.28,133.37,11298.0,119.1984,119.261,119.0912,119.1716,11298.0
2021-09-13 12:30:00,133.37,133.45,133.25,133.25,8213.0,119.1716,119.2431,119.0644,119.0644,8213.0
2021-09-13 12:40:00,133.23,133.31,133.19,133.27,17665.0,119.0465,119.118,119.0108,119.0823,17665.0
2021-09-13 12:50:00,133.28,133.29,133.02,133.07,13440.0,119.0912,119.1001,118.8589,118.9036,13440.0
2021-09-13 13:00:00,133.07,133.1,132.77,132.78,24303.0,118.9036,118.9304,118.6355,118.6444,24303.0
2021-09-13 13:10:00,132.8,133.1,132.75,132.99,14069.0,118.6623,118.9304,118.6176,118.8321,14069.0
2021-09-13 13:20:00,132.95,133.09,132.91,132.98,16993.0,118.7963,118.9214,118.7606,118.8231,16993.0
2021-09-13 13:30:00,132.95,133.19,132.89,133.14,15873.0,118.7963,119.0108,118.7427,118.9661,15873.0
2021-09-13 13:40:00,133.12,133.31,133.1,133.28,17305.0,118.9482,119.118,118.9304,119.0912,17305.0
2021-09-13 13:50:00,133.23,133.28,133.12,133.25,11004.0,119.0465,119.0912,118.9482,119.0644,11004.0
2021-09-13 14:00:00,133.28,133.34,133.0,133.0,18534.0,119.0912,119.1448,118.841,118.841,18534.0
2021-09-13 14:10:00,132.93,132.95,132.8,132.92,15730.0,118.7785,118.7963,118.6623,118.7695,15730.0
2021-09-13 14:20:00,132.89,132.99,132.71,132.76,18488.0,118.7427,118.8321,118.5819,118.6266,18488.0
2021-09-13 14:30:00,132.73,132.82,132.67,132.71,15524.0,118.5998,118.6802,118.5461,118.5819,15524.0
2021-09-13 14:40:00,132.71,132.98,132.67,132.96,17013.0,118.5819,118.8231,118.5461,118.8053,17013.0
2021-09-13 14:50:00,132.98,132.98,132.74,132.77,14671.0,118.8231,118.8231,118.6087,118.6355,14671.0
2021-09-13 15:00:00,132.76,132.79,132.61,132.65,19755.0,118.6266,118.6534,118.4925,118.5283,19755.0
2021-09-13 15:10:00,132.67,132.99,132.65,132.85,20517.0,118.5461,118.8321,118.5283,118.707,20517.0
2021-09-13 15:20:00,132.86,133.06,132.8,133.04,27129.0,118.7159,118.8946,118.6623,118.8768,27129.0
2021-09-13 15:30:00,133.02,133.22,132.96,133.21,36559.0,118.8589,119.0376,118.8053,119.0287,36559.0
2021-09-13 15:40:00,133.18,133.18,132.69,132.74,42358.0,119.0019,119.0019,118.564,118.6087,42358.0
2021-09-13 15:50:00,132.75,132.93,132.62,132.81,171163.0,118.6176,118.7785,118.5015,118.6712,171163.0
2021-09-14 09:30:00,133.25,133.51,132.66,133.22,47133.0,119.0644,119.2967,118.5372,119.0376,47133.0
2021-09-14 09:40:00,133.16,133.67,133.02,133.2,34782.0,118.984,119.4397,118.8589,119.0197,34782.0
2021-09-14 09:50:00,133.17,133.22,132.78,133.05,46902.0,118.9929,119.0376,118.6444,118.8857,46902.0
2021-09-14 10:00:00,133.03,133.39,132.86,133.06,52445.0,118.8678,119.1895,118.7159,118.8946,52445.0
2021-09-14 10:10:00,133.06,133.35,132.85,133.03,44012.0,118.8946,119.1538,118.707,118.8678,44012.0
2021-09-14 10:20:00,133.05,133.41,132.78,133.39,46152.0,118.8857,119.2074,118.6444,119.1895,46152.0
2021-09-14 10:30:00,133.33,133.66,133.27,133.27,16372.0,119.1359,119.4308,119.0823,119.0823,16372.0
2021-09-14 10:40:00,133.27,133.48,132.93,132.93,37887.0,119.0823,119.2699,118.7785,118.7785,37887.0
2021-09-14 10:50:00,132.92,133.15,132.81,132.89,29903.0,118.7695,118.975,118.6712,118.7427,29903.0
2021-09-14 11:00:00,132.94,133.14,132.75,132.83,28657.0,118.7874,118.9661,118.6176,118.6891,28657.0
2021-09-14 11:10:00,132.81,132.92,132.78,132.89,13526.0,118.6712,118.7695,118.6444,118.7427,13526.0
2021-09-14 11:20:00,132.93,133.03,132.84,132.99,21504.0,118.7785,118.8678,118.6981,118.8321,21504.0
2021-09-14 11:30:00,132.99,133.12,132.91,132.98,13628.0,118.8321,118.9482,118.7606,118.8231,13628.0
2021-09-14 11:40:00,133.03,133.05,132.9,133.02,16146.0,118.8678,118.8857,118.7517,118.8589,16146.0
2021-09-14 11:50:00,132.99,132.99,132.77,132.79,13287.0,118.8321,118.8321,118.6355,118.6534,13287.0
2021-09-14 12:00:00,132.78,132.93,132.76,132.84,17977.0,118.6444,118.7785,118.6266,118.6981,17977.0
2021-09-14 12:10:00,132.85,132.85,132.66,132.67,11194.0,118.707,118.707,118.5372,118.5461,11194.0
2021-09-14 12:20:00,132.67,132.67,132.5,132.62,12762.0,118.5461,118.5461,118.3942,118.5015,12762.0
2021-09-14 12:30:00,132.61,132.61,132.47,132.58,11779.0,118.4925,118.4925,118.3674,118.4657,11779.0
2021-09-14 12:40:00,132.58,132.59,132.43,132.5,12954.0,118.4657,118.4747,118.3317,118.3942,12954.0
2021-09-14 12:50:00,132.49,132.61,132.46,132.58,10897.0,118.3853,118.4925,118.3585,118.4657,10897.0
2021-09-14 13:00:00,132.55,132.65,132.42,132.43,9727.0,118.4389,118.5283,118.3228,118.3317,9727.0
2021-09-14 13:10:00,132.42,132.65,132.42,132.59,9960.0,118.3228,118.5283,118.3228,118.4747,9960.0
2021-09-14 13:20:00,132.58,132.6,132.43,132.46,10370.0,118.4657,118.4836,118.3317,118.3585,10370.0
2021-09-14 13:30:00,132.43,132.43,132.24,132.31,9513.0,118.3317,118.3317,118.1619,118.2245,9513.0
2021-09-14 13:40:00,132.28,132.53,132.24,132.45,20989.0,118.1977,118.4211,118.1619,118.3496,20989.0
2021-09-14 13:50:00,132.42,132.58,132.38,132.5,13279.0,118.3228,118.4657,118.287,118.3942,13279.0
2021-09-14 14:00:00,132.53,132.56,132.39,132.39,9796.0,118.4211,118.4479,118.296,118.296,9796.0
2021-09-14 14:10:00,132.36,132.38,132.15,132.16,13452.0,118.2692,118.287,118.0815,118.0904,13452.0
2021-09-14 14:20:00,132.1,132.14,131.95,131.96,23161.0,118.0368,118.0726,117.9028,117.9117,23161.0
2021-09-14 14:30:00,131.93,131.98,131.86,131.86,9415.0,117.8849,117.9296,117.8224,117.8224,9415.0
2021-09-14 14:40:00,131.86,131.95,131.8,131.82,12018.0,117.8224,117.9028,117.7688,117.7866,12018.0
2021-09-14 14:50:00,131.8,132.0,131.72,131.98,15548.0,117.7688,117.9475,117.6973,117.9296,15548.0
2021-09-14 15:00:00,131.96,132.05,131.92,131.94,9664.0,117.9117,117.9922,117.876,117.8939,9664.0
2021-09-14 15:10:00,131.94,132.11,131.82,132.03,18121.0,117.8939,118.0458,117.7866,117.9743,18121.0
2021-09-14 15:20:00,132.04,132.21,132.0,132.19,21331.0,117.9832,118.1351,117.9475,118.1173,21331.0
2021-09-14 15:30:00,132.18,132.45,132.13,132.45,26201.0,118.1083,118.3496,118.0636,118.3496,26201.0
2021-09-14 15:40:00,132.42,132.49,132.21,132.24,30920.0,118.3228,118.3853,118.1351,118.1619,30920.0
2021-09-14 15:50:00,132.34,132.56,132.23,132.56,137016.0,118.2513,118.4479,118.153,118.4479,137016.0
2021-09-15 09:30:00,133.01,133.01,132.06,132.14,42902.0,118.85,118.85,118.0011,118.0726,42902.0
2021-09-15 09:40:00,132.16,133.1,132.08,133.09,49572.0,118.0904,118.9304,118.019,118.9214,49572.0
2021-09-15 09:50:00,133.07,133.11,132.42,132.46,37105.0,118.9036,118.9393,118.3228,118.3585,37105.0
2021-09-15 10:00:00,132.49,132.78,132.38,132.69,27390.0,118.3853,118.6444,118.287,118.564,27390.0
2021-09-15 10:10:00,132.69,133.04,132.58,133.03,23465.0,118.564,118.8768,118.4657,118.8678,23465.0
2021-09-15 10:20:00,132.98,132.98,132.31,132.49,31300.0,118.8231,118.8231,118.2245,118.3853,31300.0
2021-09-15 10:30:00,132.51,132.84,132.51,132.68,21709.0,118.4032,118.6981,118.4032,118.5551,21709.0
2021-09-15 10:40:00,132.63,132.67,132.41,132.46,21419.0,118.5104,118.5461,118.3138,118.3585,21419.0
2021-09-15 10:50:00,132.47,132.93,132.47,132.93,31182.0,118.3674,118.7785,118.3674,118.7785,31182.0
2021-09-15 11:00:00,132.93,133.06,132.74,132.86,137716.0,118.7785,118.8946,118.6087,118.7159,137716.0
2021-09-15 11:10:00,132.8,133.0,132.8,132.88,9724.0,118.6623,118.841,118.6623,118.7338,9724.0
2021-09-15 11:20:00,132.9,133.43,132.89,133.34,227709.0,118.7517,119.2252,118.7427,119.1448,227709.0
2021-09-15 11:30:00,133.29,133.44,133.18,133.37,14700.0,119.1001,119.2342,119.0019,119.1716,14700.0
2021-09-15 11:40:00,133.39,133.45,133.3,133.42,15465.0,119.1895,119.2431,119.1091,119.2163,15465.0
2021-09-15 11:50:00,133.44,133.56,133.38,133.54,10381.0,119.2342,119.3414,119.1806,119.3235,10381.0
2021-09-15 12:00:00,133.54,133.7,133.51,133.62,11144.0,119.3235,119.4665,119.2967,119.395,11144.0
2021-09-15 12:10:00,133.63,133.81,133.58,133.73,15808.0,119.4039,119.5648,119.3593,119.4933,15808.0
2021-09-15 12:20:00,133.74,133.88,133.74,133.8,10211.0,119.5022,119.6273,119.5022,119.5559,10211.0
2021-09-15 12:30:00,133.81,133.93,133.79,133.93,10515.0,119.5648,119.672,119.5469,119.672,10515.0
2021-09-15 12:40:00,133.95,134.3,133.95,133.99,18047.0,119.6899,120.0026,119.6899,119.7256,18047.0
2021-09-15 12:50:00,133.99,134.07,133.86,133.92,7138.0,119.7256,119.7971,119.6095,119.6631,7138.0
2021-09-15 13:00:00,133.91,134.1,133.88,134.05,9968.0,119.6541,119.8239,119.6273,119.7792,9968.0
2021-09-15 13:10:00,134.07,134.24,134.07,134.13,15681.0,119.7971,119.949,119.7971,119.8507,15681.0
2021-09-15 13:20:00,134.16,134.24,134.02,134.03,16443.0,119.8775,119.949,119.7524,119.7614,16443.0
2021-09-15 13:30:00,134.05,134.24,133.9,133.9,10691.0,119.7792,119.949,119.6452,119.6452,10691.0
2021-09-15 13:40:00,133.93,133.97,133.83,133.83,7688.0,119.672,119.7078,119.5827,119.5827,7688.0
2021-09-15 13:50:00,133.84,133.85,133.59,133.59,7076.0,119.5916,119.6005,119.3682,119.3682,7076.0
2021-09-15 14:00:00,133.6,133.75,133.53,133.61,13767.0,119.3771,119.5112,119.3146,119.3861,13767.0
2021-09-15 14:10:00,133.62,133.62,133.34,133.36,18734.0,119.395,119.395,119.1448,119.1627,18734.0
2021-09-15 14:20:00,133.37,133.57,133.36,133.42,13719.0,119.1716,119.3503,119.1627,119.2163,13719.0
2021-09-15 14:30:00,133.44,133.58,133.4,133.42,10462.0,119.2342,119.3593,119.1984,119.2163,10462.0
2021-09-15 14:40:00,133.41,133.49,133.32,133.49,10091.0,119.2074,119.2789,119.127,119.2789,10091.0
2021-09-15 14:50:00,133.49,133.49,133.27,133.31,18612.0,119.2789,119.2789,119.0823,119.118,18612.0
2021-09-15 15:00:00,133.33,133.41,133.16,133.24,13134.0,119.1359,119.2074,118.984,119.0555,13134.0
2021-09-15 15:10:00,133.22,133.22,133.05,133.18,22263.0,119.0376,119.0376,118.8857,119.0019,22263.0
2021-09-15 15:20:00,133.2,133.41,133.06,133.4,17592.0,119.0197,119.2074,118.8946,119.1984,17592.0
2021-09-15 15:30:00,133.35,133.61,133.19,133.31,28682.0,119.1538,119.3861,119.0108,119.118,28682.0
2021-09-15 15:40:00,133.28,133.38,133.19,133.24,38733.0,119.0912,119.1806,119.0108,119.0555,38733.0
2021-09-15 15:50:00,133.2,133.33,133.02,133.33,125365.0,119.0197,119.1359,118.8589,119.1359,125365.0
2021-09-16 09:30:00,132.66,133.72,132.13,133.44,59620.0,119.1005,120.0521,118.6247,119.8008,59620.0
2021-09-16 09:40:00,133.38,133.44,132.8,133.0,24047.0,119.7469,119.8008,119.2262,119.4057,24047.0
2021-09-16 09:50:00,132.84,132.84,132.34,132.49,13662.0,119.2621,119.2621,118.8132,118.9479,13662.0
2021-09-16 10:00:00,132.43,132.45,131.93,132.43,22405.0,118.894,118.9119,118.4451,118.894,22405.0
2021-09-16 10:10:00,132.36,132.4,131.71,131.8,16287.0,118.8311,118.8671,118.2476,118.3284,16287.0
2021-09-16 10:20:00,131.67,132.02,131.62,132.02,19280.0,118.2117,118.5259,118.1668,118.5259,19280.0
2021-09-16 10:30:00,132.03,132.63,131.97,132.52,17686.0,118.5349,119.0736,118.481,118.9748,17686.0
2021-09-16 10:40:00,132.31,132.31,131.99,132.08,9776.0,118.7863,118.7863,118.499,118.5798,9776.0
2021-09-16 10:50:00,132.03,132.18,131.86,132.18,12397.0,118.5349,118.6695,118.3823,118.6695,12397.0
2021-09-16 11:00:00,132.1,132.32,132.04,132.31,16377.0,118.5977,118.7952,118.5439,118.7863,16377.0
2021-09-16 11:10:00,132.27,132.31,131.91,132.07,6176.0,118.7503,118.7863,118.4271,118.5708,6176.0
2021-09-16 11:20:00,132.07,132.47,132.07,132.36,11974.0,118.5708,118.9299,118.5708,118.8311,11974.0
2021-09-16 11:30:00,132.33,132.4,132.15,132.32,10049.0,118.8042,118.8671,118.6426,118.7952,10049.0
2021-09-16 11:40:00,132.34,132.4,132.22,132.32,21161.0,118.8132,118.8671,118.7055,118.7952,21161.0
2021-09-16 11:50:00,132.33,132.37,132.12,132.27,9566.0,118.8042,118.8401,118.6157,118.7503,9566.0
2021-09-16 12:00:00,132.23,132.32,132.13,132.32,9738.0,118.7144,118.7952,118.6247,118.7952,9738.0
2021-09-16 12:10:00,132.33,132.45,132.23,132.41,12453.0,118.8042,118.9119,118.7144,118.876,12453.0
2021-09-16 12:20:00,132.44,132.45,132.28,132.35,9297.0,118.903,118.9119,118.7593,118.8222,9297.0
2021-09-16 12:30:00,132.38,132.42,132.3,132.36,8265.0,118.8491,118.885,118.7773,118.8311,8265.0
2021-09-16 12:40:00,132.35,132.4,132.22,132.31,8836.0,118.8222,118.8671,118.7055,118.7863,8836.0
2021-09-16 12:50:00,132.22,132.28,132.13,132.26,9644.0,118.7055,118.7593,118.6247,118.7414,9644.0
2021-09-16 13:00:00,132.23,132.23,132.12,132.19,17249.0,118.7144,118.7144,118.6157,118.6785,17249.0
2021-09-16 13:10:00,132.19,132.2,132.01,132.12,23922.0,118.6785,118.6875,118.5169,118.6157,23922.0
2021-09-16 13:20:00,132.14,132.17,131.85,132.13,13779.0,118.6336,118.6606,118.3733,118.6247,13779.0
2021-09-16 13:30:00,132.12,132.12,131.87,131.94,13421.0,118.6157,118.6157,118.3912,118.4541,13421.0
2021-09-16 13:40:00,131.94,131.95,131.81,131.95,12604.0,118.4541,118.4631,118.3374,118.4631,12604.0
2021-09-16 13:50:00,131.97,132.17,131.96,132.17,23315.0,118.481,118.6606,118.472,118.6606,23315.0
2021-09-16 14:00:00,132.2,132.45,132.04,132.43,25649.0,118.6875,118.9119,118.5439,118.894,25649.0
2021-09-16 14:10:00,132.43,132.5,132.34,132.34,11050.0,118.894,118.9568,118.8132,118.8132,11050.0
2021-09-16 14:20:00,132.3,132.46,132.27,132.44,11291.0,118.7773,118.9209,118.7503,118.903,11291.0
2021-09-16 14:30:00,132.46,132.5,132.39,132.43,7809.0,118.9209,118.9568,118.8581,118.894,7809.0
2021-09-16 14:40:00,132.41,132.41,132.29,132.34,12221.0,118.876,118.876,118.7683,118.8132,12221.0
2021-09-16 14:50:00,132.33,132.63,132.29,132.61,20990.0,118.8042,119.0736,118.7683,119.0556,20990.0
2021-09-16 15:00:00,132.63,132.78,132.6,132.77,18203.0,119.0736,119.2082,119.0466,119.1992,18203.0
2021-09-16 15:10:00,132.78,132.83,132.59,132.6,16698.0,119.2082,119.2531,119.0376,119.0466,16698.0
2021-09-16 15:20:00,132.6,132.74,132.6,132.61,20827.0,119.0466,119.1723,119.0466,119.0556,20827.0
2021-09-16 15:30:00,132.61,132.94,132.57,132.89,33251.0,119.0556,119.3519,119.0197,119.307,33251.0
2021-09-16 15:40:00,132.94,132.94,132.54,132.54,55842.0,119.3519,119.3519,118.9928,118.9928,55842.0
2021-09-16 15:50:00,132.52,132.61,132.27,132.55,206107.0,118.9748,119.0556,118.7503,119.0017,206107.0
2021-09-17 09:30:00,131.37,132.14,131.14,131.96,708708.0,117.9423,118.6336,117.7358,118.472,708708.0
2021-09-17 09:40:00,131.94,132.03,131.41,131.56,37959.0,118.4541,118.5349,117.9783,118.1129,37959.0
2021-09-17 09:50:00,131.54,131.54,130.69,130.69,28978.0,118.095,118.095,117.3318,117.3318,28978.0
2021-09-17 10:00:00,130.69,131.32,130.51,131.24,48129.0,117.3318,117.8975,117.1702,117.8256,48129.0
2021-09-17 10:10:00,131.32,131.47,131.0,131.44,42476.0,117.8975,118.0321,117.6102,118.0052,42476.0
2021-09-17 10:20:00,131.47,131.71,131.22,131.59,20215.0,118.0321,118.2476,117.8077,118.1399,20215.0
2021-09-17 10:30:00,131.57,131.58,131.02,131.24,15654.0,118.1219,118.1309,117.6281,117.8256,15654.0
2021-09-17 10:40:00,131.16,131.41,131.12,131.35,14361.0,117.7538,117.9783,117.7179,117.9244,14361.0
2021-09-17 10:50:00,131.35,131.64,131.27,131.61,20084.0,117.9244,118.1847,117.8526,118.1578,20084.0
2021-09-17 11:00:00,131.6,131.89,131.57,131.89,15042.0,118.1488,118.4092,118.1219,118.4092,15042.0
2021-09-17 11:10:00,131.9,131.99,131.67,131.75,14756.0,118.4182,118.499,118.2117,118.2835,14756.0
2021-09-17 11:20:00,131.75,131.82,131.55,131.6,12783.0,118.2835,118.3463,118.1039,118.1488,12783.0
2021-09-17 11:30:00,131.58,131.64,131.3,131.51,14483.0,118.1309,118.1847,117.8795,118.068,14483.0
2021-09-17 11:40:00,131.51,131.69,131.44,131.68,18721.0,118.068,118.2296,118.0052,118.2207,18721.0
2021-09-17 11:50:00,131.66,131.87,131.56,131.87,17852.0,118.2027,118.3912,118.1129,118.3912,17852.0
2021-09-17 12:00:00,131.86,131.92,131.78,131.88,17160.0,118.3823,118.4361,118.3104,118.4002,17160.0
2021-09-17 12:10:00,131.84,131.88,131.62,131.72,18839.0,118.3643,118.4002,118.1668,118.2566,18839.0
2021-09-17 12:20:00,131.71,131.93,131.48,131.54,20603.0,118.2476,118.4451,118.0411,118.095,20603.0
2021-09-17 12:30:00,131.5,131.7,131.47,131.7,28486.0,118.0591,118.2386,118.0321,118.2386,28486.0
2021-09-17 12:40:00,131.71,131.81,131.65,131.7,29567.0,118.2476,118.3374,118.1937,118.2386,29567.0
2021-09-17 12:50:00,131.7,131.86,131.64,131.86,23740.0,118.2386,118.3823,118.1847,118.3823,23740.0
2021-09-17 13:00:00,131.84,131.88,131.69,131.73,20121.0,118.3643,118.4002,118.2296,118.2655,20121.0
2021-09-17 13:10:00,131.74,131.83,131.55,131.55,17467.0,118.2745,118.3553,118.1039,118.1039,17467.0
2021-09-17 13:20:00,131.54,131.62,131.48,131.61,25236.0,118.095,118.1668,118.0411,118.1578,25236.0
2021-09-17 13:30:00,131.6,131.7,131.54,131.63,23891.0,118.1488,118.2386,118.095,118.1758,23891.0
2021-09-17 13:40:00,131.62,131.63,131.47,131.48,14341.0,118.1668,118.1758,118.0321,118.0411,14341.0
2021-09-17 13:50:00,131.45,131.52,131.35,131.5,8106.0,118.0142,118.077,117.9244,118.0591,8106.0
2021-09-17 14:00:00,131.48,131.6,131.41,131.58,19952.0,118.0411,118.1488,117.9783,118.1309,19952.0
2021-09-17 14:10:00,131.58,131.59,131.44,131.46,13894.0,118.1309,118.1399,118.0052,118.0231,13894.0
2021-09-17 14:20:00,131.45,131.63,131.38,131.42,26033.0,118.0142,118.1758,117.9513,117.9872,26033.0
2021-09-17 14:30:00,131.43,131.44,131.34,131.41,13503.0,117.9962,118.0052,117.9154,117.9783,13503.0
2021-09-17 14:40:00,131.42,131.48,131.29,131.3,16668.0,117.9872,118.0411,117.8705,117.8795,16668.0
2021-09-17 14:50:00,131.29,131.4,131.25,131.3,21211.0,117.8705,117.9693,117.8346,117.8795,21211.0
2021-09-17 15:00:00,131.33,131.45,131.18,131.19,20176.0,117.9064,118.0142,117.7718,117.7807,20176.0
2021-09-17 15:10:00,131.18,131.23,130.87,130.92,32819.0,117.7718,117.8166,117.4934,117.5383,32819.0
2021-09-17 15:20:00,130.92,131.15,130.74,130.77,46895.0,117.5383,117.7448,117.3767,117.4037,46895.0
2021-09-17 15:30:00,130.77,130.79,130.34,130.39,119617.0,117.4037,117.4216,117.0176,117.0625,119617.0
2021-09-17 15:40:00,130.36,130.53,129.93,130.09,149587.0,117.0356,117.1882,116.6495,116.7932,149587.0
2021-09-17 15:50:00,130.1,130.35,129.77,130.11,391518.0,116.8021,117.0266,116.5059,116.8111,391518.0
2021-09-20 09:30:00,128.96,130.27,128.71,129.21,97324.0,115.7787,116.9548,115.5542,116.0031,97324.0
2021-09-20 09:40:00,129.2,129.49,128.25,128.28,32394.0,115.9941,116.2545,115.1412,115.1682,32394.0
2021-09-20 09:50:00,128.15,129.0,127.97,128.93,42592.0,115.0515,115.8146,114.8899,115.7517,42592.0
2021-09-20 10:00:00,128.91,129.04,128.59,128.79,30352.0,115.7338,115.8505,115.4465,115.626,30352.0
2021-09-20 10:10:00,128.68,129.08,128.65,128.87,22907.0,115.5273,115.8864,115.5004,115.6979,22907.0
2021-09-20 10:20:00,129.03,129.47,128.99,129.39,37843.0,115.8415,116.2365,115.8056,116.1647,37843.0
2021-09-20 10:30:00,129.36,129.62,129.18,129.55,42739.0,116.1378,116.3712,115.9762,116.3084,42739.0
2021-09-20 10:40:00,129.54,129.62,129.25,129.4,17389.0,116.2994,116.3712,116.039,116.1737,17389.0
2021-09-20 10:50:00,129.39,129.39,129.1,129.13,10030.0,116.1647,116.1647,115.9044,115.9313,10030.0
2021-09-20 11:00:00,129.06,129.75,129.03,129.55,37475.0,115.8685,116.4879,115.8415,116.3084,37475.0
2021-09-20 11:10:00,129.53,129.82,129.51,129.78,23841.0,116.2904,116.5508,116.2725,116.5149,23841.0
2021-09-20 11:20:00,129.8,129.91,129.54,129.8,20059.0,116.5328,116.6316,116.2994,116.5328,20059.0
2021-09-20 11:30:00,129.77,129.78,129.18,129.2,13494.0,116.5059,116.5149,115.9762,115.9941,13494.0
2021-09-20 11:40:00,129.18,129.22,129.08,129.15,16161.0,115.9762,116.0121,115.8864,115.9493,16161.0
2021-09-20 11:50:00,129.05,129.09,128.94,129.02,23192.0,115.8595,115.8954,115.7607,115.8325,23192.0
2021-09-20 12:00:00,129.02,129.02,128.6,128.6,38160.0,115.8325,115.8325,115.4555,115.4555,38160.0
2021-09-20 12:10:00,128.59,128.66,128.39,128.42,31456.0,115.4465,115.5093,115.2669,115.2939,31456.0
2021-09-20 12:20:00,128.43,128.88,128.43,128.83,20377.0,115.3028,115.7068,115.3028,115.662,20377.0
2021-09-20 12:30:00,128.82,128.91,128.75,128.88,15126.0,115.653,115.7338,115.5901,115.7068,15126.0
2021-09-20 12:40:00,128.88,128.94,128.72,128.75,7854.0,115.7068,115.7607,115.5632,115.5901,7854.0
2021-09-20 12:50:00,128.77,128.83,128.62,128.69,10319.0,115.6081,115.662,115.4734,115.5363,10319.0
2021-09-20 13:00:00,128.67,128.69,128.37,128.38,22050.0,115.5183,115.5363,115.249,115.258,22050.0
2021-09-20 13:10:00,128.35,128.37,128.15,128.21,18077.0,115.231,115.249,115.0515,115.1053,18077.0
2021-09-20 13:20:00,128.19,128.62,128.18,128.55,10296.0,115.0874,115.4734,115.0784,115.4106,10296.0
2021-09-20 13:30:00,128.54,128.94,128.44,128.93,11108.0,115.4016,115.7607,115.3118,115.7517,11108.0
2021-09-20 13:40:00,128.9,129.08,128.8,129.04,16487.0,115.7248,115.8864,115.635,115.8505,16487.0
2021-09-20 13:50:00,129.04,129.21,129.0,129.03,11278.0,115.8505,116.0031,115.8146,115.8415,11278.0
2021-09-20 14:00:00,129.03,129.16,128.74,128.75,13527.0,115.8415,115.9582,115.5812,115.5901,13527.0
2021-09-20 14:10:00,128.76,128.8,128.58,128.62,10657.0,115.5991,115.635,115.4375,115.4734,10657.0
2021-09-20 14:20:00,128.59,128.66,128.4,128.51,12445.0,115.4465,115.5093,115.2759,115.3747,12445.0
2021-09-20 14:30:00,128.51,128.53,128.12,128.13,16526.0,115.3747,115.3926,115.0245,115.0335,16526.0
2021-09-20 14:40:00,128.16,128.28,127.93,127.94,16879.0,115.0604,115.1682,114.854,114.8629,16879.0
2021-09-20 14:50:00,127.96,128.09,127.85,127.91,22677.0,114.8809,114.9976,114.7821,114.836,22677.0
2021-09-20 15:00:00,127.89,128.07,127.74,127.77,24260.0,114.818,114.9796,114.6834,114.7103,24260.0
2021-09-20 15:10:00,127.85,127.97,127.7,127.96,34707.0,114.7821,114.8899,114.6475,114.8809,34707.0
2021-09-20 15:20:00,128.01,128.34,127.97,128.34,18445.0,114.9258,115.222,114.8899,115.222,18445.0
2021-09-20 15:30:00,128.32,128.76,128.28,128.55,35389.0,115.2041,115.5991,115.1682,115.4106,35389.0
2021-09-20 15:40:00,128.56,129.16,128.56,129.04,39112.0,115.4196,115.9582,115.4196,115.8505,39112.0
2021-09-20 15:50:00,129.03,129.29,128.95,129.02,159158.0,115.8415,116.0749,115.7697,115.8325,159158.0
2021-09-21 09:30:00,129.63,129.99,129.32,129.91,66286.0,116.3802,116.7034,116.1019,116.6316,66286.0
2021-09-21 09:40:00,129.91,130.77,129.91,130.66,21721.0,116.6316,117.4037,116.6316,117.3049,21721.0
2021-09-21 09:50:00,130.65,130.84,130.21,130.23,30322.0,117.2959,117.4665,116.9009,116.9189,30322.0
2021-09-21 10:00:00,130.44,130.47,130.02,130.02,20372.0,117.1074,117.1343,116.7303,116.7303,20372.0
2021-09-21 10:10:00,129.95,130.29,129.9,130.28,27309.0,116.6675,116.9727,116.6226,116.9638,27309.0
2021-09-21 10:20:00,130.27,130.36,130.05,130.3,30273.0,116.9548,117.0356,116.7573,116.9817,30273.0
2021-09-21 10:30:00,130.28,130.28,129.89,129.98,22524.0,116.9638,116.9638,116.6136,116.6944,22524.0
2021-09-21 10:40:00,130.0,130.29,129.89,130.02,24829.0,116.7124,116.9727,116.6136,116.7303,24829.0
2021-09-21 10:50:00,130.04,130.12,129.73,129.97,16599.0,116.7483,116.8201,116.47,116.6854,16599.0
2021-09-21 11:00:00,129.95,129.97,129.65,129.87,24555.0,116.6675,116.6854,116.3981,116.5957,24555.0
2021-09-21 11:10:00,129.86,130.08,129.81,129.85,18097.0,116.5867,116.7842,116.5418,116.5777,18097.0
2021-09-21 11:20:00,129.86,130.03,129.75,130.02,9671.0,116.5867,116.7393,116.4879,116.7303,9671.0
2021-09-21 11:30:00,130.03,130.18,129.94,130.13,15703.0,116.7393,116.874,116.6585,116.8291,15703.0
2021-09-21 11:40:00,130.13,130.39,130.09,130.38,12415.0,116.8291,117.0625,116.7932,117.0535,12415.0
2021-09-21 11:50:00,130.38,130.39,130.26,130.29,8698.0,117.0535,117.0625,116.9458,116.9727,8698.0
2021-09-21 12:00:00,130.31,130.49,130.27,130.36,15069.0,116.9907,117.1523,116.9548,117.0356,15069.0
2021-09-21 12:10:00,130.34,130.52,130.34,130.34,18484.0,117.0176,117.1792,117.0176,117.0176,18484.0
2021-09-21 12:20:00,130.33,130.41,130.08,130.08,22528.0,117.0086,117.0805,116.7842,116.7842,22528.0
2021-09-21 12:30:00,130.12,130.18,129.91,129.94,17117.0,116.8201,116.874,116.6316,116.6585,17117.0
2021-09-21 12:40:00,129.93,129.95,129.75,129.86,23358.0,116.6495,116.6675,116.4879,116.5867,23358.0
2021-09-21 12:50:00,129.86,129.86,129.61,129.67,27316.0,116.5867,116.5867,116.3622,116.4161,27316.0
2021-09-21 13:00:00,129.66,129.75,129.52,129.64,17674.0,116.4071,116.4879,116.2814,116.3892,17674.0
2021-09-21 13:10:00,129.64,129.76,129.63,129.69,21018.0,116.3892,116.4969,116.3802,116.4341,21018.0
2021-09-21 13:20:00,129.64,129.69,129.41,129.45,14383.0,116.3892,116.4341,116.1827,116.2186,14383.0
2021-09-21 13:30:00,129.46,129.54,129.38,129.42,20183.0,116.2276,116.2994,116.1557,116.1917,20183.0
2021-09-21 13:40:00,129.43,129.56,129.36,129.5,17815.0,116.2006,116.3173,116.1378,116.2635,17815.0
2021-09-21 13:50:00,129.49,129.53,129.3,129.47,19324.0,116.2545,116.2904,116.0839,116.2365,19324.0
2021-09-21 14:00:00,129.46,129.64,129.44,129.58,17979.0,116.2276,116.3892,116.2096,116.3353,17979.0
2021-09-21 14:10:00,129.59,129.64,129.46,129.49,14846.0,116.3443,116.3892,116.2276,116.2545,14846.0
2021-09-21 14:20:00,129.47,129.52,129.37,129.4,18643.0,116.2365,116.2814,116.1468,116.1737,18643.0
2021-09-21 14:30:00,129.47,129.55,129.35,129.41,13170.0,116.2365,116.3084,116.1288,116.1827,13170.0
2021-09-21 14:40:00,129.42,129.55,129.42,129.5,15591.0,116.1917,116.3084,116.1917,116.2635,15591.0
2021-09-21 14:50:00,129.54,129.88,129.53,129.84,17851.0,116.2994,116.6046,116.2904,116.5687,17851.0
2021-09-21 15:00:00,129.85,130.09,129.84,129.97,22598.0,116.5777,116.7932,116.5687,116.6854,22598.0
2021-09-21 15:10:00,129.94,130.14,129.87,129.88,18877.0,116.6585,116.8381,116.5957,116.6046,18877.0
2021-09-21 15:20:00,129.91,130.11,129.88,129.96,20004.0,116.6316,116.8111,116.6046,116.6765,20004.0
2021-09-21 15:30:00,130.0,130.02,129.59,129.61,20342.0,116.7124,116.7303,116.3443,116.3622,20342.0
2021-09-21 15:40:00,129.59,129.81,129.31,129.31,24432.0,116.3443,116.5418,116.0929,116.0929,24432.0
2021-09-21 15:50:00,129.32,129.57,128.81,128.83,181784.0,116.1019,116.3263,115.644,115.662,181784.0
2021-09-22 09:30:00,129.59,129.73,129.15,129.48,60815.0,116.3443,116.47,115.9493,116.2455,60815.0
2021-09-22 09:40:00,129.44,129.68,129.26,129.28,21502.0,116.2096,116.4251,116.048,116.066,21502.0
2021-09-22 09:50:00,129.24,129.33,128.9,129.31,28307.0,116.0301,116.1109,115.7248,116.0929,28307.0
2021-09-22 10:00:00,129.38,129.87,129.34,129.75,12816.0,116.1557,116.5957,116.1198,116.4879,12816.0
2021-09-22 10:10:00,129.78,129.87,129.52,129.83,18754.0,116.5149,116.5957,116.2814,116.5597,18754.0
2021-09-22 10:20:00,129.84,130.18,129.83,130.16,26012.0,116.5687,116.874,116.5597,116.856,26012.0
2021-09-22 10:30:00,130.19,130.32,130.08,130.19,24176.0,116.883,116.9997,116.7842,116.883,24176.0
2021-09-22 10:40:00,130.19,130.2,129.95,130.0,28858.0,116.883,116.8919,116.6675,116.7124,28858.0
2021-09-22 10:50:00,129.97,130.21,129.84,130.1,15770.0,116.6854,116.9009,116.5687,116.8021,15770.0
2021-09-22 11:00:00,130.17,130.21,130.01,130.17,5505.0,116.865,116.9009,116.7213,116.865,5505.0
2021-09-22 11:10:00,130.17,130.28,130.05,130.22,14817.0,116.865,116.9638,116.7573,116.9099,14817.0
2021-09-22 11:20:00,130.2,130.26,130.07,130.18,24636.0,116.8919,116.9458,116.7752,116.874,24636.0
2021-09-22 11:30:00,130.18,130.36,129.87,129.89,14564.0,116.874,117.0356,116.5957,116.6136,14564.0
2021-09-22 11:40:00,129.88,130.13,129.84,130.11,9592.0,116.6046,116.8291,116.5687,116.8111,9592.0
2021-09-22 11:50:00,130.04,130.28,129.93,130.21,17214.0,116.7483,116.9638,116.6495,116.9009,17214.0
2021-09-22 12:00:00,130.19,130.33,130.18,130.24,8225.0,116.883,117.0086,116.874,116.9278,8225.0
2021-09-22 12:10:00,130.24,130.34,130.12,130.12,6474.0,116.9278,117.0176,116.8201,116.8201,6474.0
2021-09-22 12:20:00,130.11,130.19,130.04,130.09,9655.0,116.8111,116.883,116.7483,116.7932,9655.0
2021-09-22 12:30:00,130.1,130.2,129.95,130.02,28403.0,116.8021,116.8919,116.6675,116.7303,28403.0
2021-09-22 12:40:00,129.96,130.03,129.89,129.97,11256.0,116.6765,116.7393,116.6136,116.6854,11256.0
2021-09-22 12:50:00,130.01,130.03,129.9,130.0,16650.0,116.7213,116.7393,116.6226,116.7124,16650.0
2021-09-22 13:00:00,130.03,130.03,129.89,129.92,8995.0,116.7393,116.7393,116.6136,116.6405,8995.0
2021-09-22 13:10:00,129.92,129.94,129.81,129.82,17081.0,116.6405,116.6585,116.5418,116.5508,17081.0
2021-09-22 13:20:00,129.81,129.93,129.78,129.93,11253.0,116.5418,116.6495,116.5149,116.6495,11253.0
2021-09-22 13:30:00,129.97,129.97,129.87,129.94,22575.0,116.6854,116.6854,116.5957,116.6585,22575.0
2021-09-22 13:40:00,129.92,130.11,129.92,129.97,16905.0,116.6405,116.8111,116.6405,116.6854,16905.0
2021-09-22 13:50:00,129.97,129.99,129.84,129.97,16193.0,116.6854,116.7034,116.5687,116.6854,16193.0
2021-09-22 14:00:00,129.95,130.13,129.66,130.08,29502.0,116.6675,116.8291,116.4071,116.7842,29502.0
2021-09-22 14:10:00,130.11,130.58,130.11,130.35,16172.0,116.8111,117.2331,116.8111,117.0266,16172.0
2021-09-22 14:20:00,130.37,130.5,130.19,130.42,15159.0,117.0446,117.1613,116.883,117.0894,15159.0
2021-09-22 14:30:00,130.41,130.48,130.2,130.21,14503.0,117.0805,117.1433,116.8919,116.9009,14503.0
2021-09-22 14:40:00,130.2,130.2,129.85,129.91,12951.0,116.8919,116.8919,116.5777,116.6316,12951.0
2021-09-22 14:50:00,129.87,130.08,129.74,129.88,17616.0,116.5957,116.7842,116.4789,116.6046,17616.0
2021-09-22 15:00:00,129.85,129.97,129.77,129.9,16954.0,116.5777,116.6854,116.5059,116.6226,16954.0
2021-09-22 15:10:00,129.92,130.3,129.9,130.29,19545.0,116.6405,116.9817,116.6226,116.9727,19545.0
2021-09-22 15:20:00,130.27,130.27,130.04,130.07,18509.0,116.9548,116.9548,116.7483,116.7752,18509.0
2021-09-22 15:30:00,130.07,130.28,129.86,130.27,26909.0,116.7752,116.9638,116.5867,116.9548,26909.0
2021-09-22 15:40:00,130.31,130.32,129.86,129.86,36594.0,116.9907,116.9997,116.5867,116.5867,36594.0
2021-09-22 15:50:00,129.95,130.17,129.85,129.98,130844.0,116.6675,116.865,116.5777,116.6944,130844.0
2021-09-23 09:30:00,129.85,130.17,129.42,129.77,46053.0,116.5777,116.865,116.1917,116.5059,46053.0
2021-09-23 09:40:00,129.77,129.91,129.55,129.72,36896.0,116.5059,116.6316,116.3084,116.461,36896.0
2021-09-23 09:50:00,129.76,129.89,129.47,129.47,22379.0,116.4969,116.6136,116.2365,116.2365,22379.0
2021-09-23 10:00:00,129.54,129.88,129.47,129.62,57498.0,116.2994,116.6046,116.2365,116.3712,57498.0
2021-09-23 10:10:00,129.63,130.07,129.53,129.78,53666.0,116.3802,116.7752,116.2904,116.5149,53666.0
2021-09-23 10:20:00,129.84,129.91,129.48,129.54,43416.0,116.5687,116.6316,116.2455,116.2994,43416.0
2021-09-23 10:30:00,129.56,129.71,129.32,129.39,35699.0,116.3173,116.452,116.1019,116.1647,35699.0
2021-09-23 10:40:00,129.39,129.45,129.12,129.27,34595.0,116.1647,116.2186,115.9223,116.057,34595.0
2021-09-23 10:50:00,129.32,129.4,129.2,129.3,30474.0,116.1019,116.1737,115.9941,116.0839,30474.0
2021-09-23 11:00:00,129.29,129.57,129.29,129.49,39476.0,116.0749,116.3263,116.0749,116.2545,39476.0
2021-09-23 11:10:00,129.47,129.52,129.3,129.3,13892.0,116.2365,116.2814,116.0839,116.0839,13892.0
2021-09-23 11:20:00,129.33,129.44,129.16,129.28,17877.0,116.1109,116.2096,115.9582,116.066,17877.0
2021-09-23 11:30:00,129.3,129.37,129.11,129.15,16029.0,116.0839,116.1468,115.9133,115.9493,16029.0
2021-09-23 11:40:00,129.17,129.28,129.11,129.19,15809.0,115.9672,116.066,115.9133,115.9852,15809.0
2021-09-23 11:50:00,129.23,129.34,129.12,129.26,20346.0,116.0211,116.1198,115.9223,116.048,20346.0
2021-09-23 12:00:00,129.26,129.3,129.15,129.16,32450.0,116.048,116.0839,115.9493,115.9582,32450.0
2021-09-23 12:10:00,129.17,129.3,129.04,129.04,16269.0,115.9672,116.0839,115.8505,115.8505,16269.0
2021-09-23 12:20:00,129.03,129.06,128.93,129.03,20904.0,115.8415,115.8685,115.7517,115.8415,20904.0
2021-09-23 12:30:00,129.01,129.09,128.93,128.96,19416.0,115.8236,115.8954,115.7517,115.7787,19416.0
2021-09-23 12:40:00,128.99,129.16,128.94,128.97,22927.0,115.8056,115.9582,115.7607,115.7876,22927.0
2021-09-23 12:50:00,128.98,129.07,128.95,128.99,15652.0,115.7966,115.8774,115.7697,115.8056,15652.0
2021-09-23 13:00:00,129.0,129.16,128.97,129.11,18701.0,115.8146,115.9582,115.7876,115.9133,18701.0
2021-09-23 13:10:00,129.1,129.17,129.07,129.14,26012.0,115.9044,115.9672,115.8774,115.9403,26012.0
2021-09-23 13:20:00,129.14,129.19,128.96,128.97,17451.0,115.9403,115.9852,115.7787,115.7876,17451.0
2021-09-23 13:30:00,128.96,129.27,128.96,129.24,18932.0,115.7787,116.057,115.7787,116.0301,18932.0
2021-09-23 13:40:00,129.24,129.34,129.06,129.3,13989.0,116.0301,116.1198,115.8685,116.0839,13989.0
2021-09-23 13:50:00,129.3,129.46,129.27,129.41,22635.0,116.0839,116.2276,116.057,116.1827,22635.0
2021-09-23 14:00:00,129.41,129.48,129.31,129.37,21302.0,116.1827,116.2455,116.0929,116.1468,21302.0
2021-09-23 14:10:00,129.34,129.37,129.19,129.21,27261.0,116.1198,116.1468,115.9852,116.0031,27261.0
2021-09-23 14:20:00,129.22,129.29,129.04,129.1,35335.0,116.0121,116.0749,115.8505,115.9044,35335.0
2021-09-23 14:30:00,129.11,129.26,129.11,129.26,27240.0,115.9133,116.048,115.9133,116.048,27240.0
2021-09-23 14:40:00,129.27,129.31,129.16,129.27,16221.0,116.057,116.0929,115.9582,116.057,16221.0
2021-09-23 14:50:00,129.26,129.33,129.19,129.27,20372.0,116.048,116.1109,115.9852,116.057,20372.0
2021-09-23 15:00:00,129.28,129.42,129.18,129.37,17438.0,116.066,116.1917,115.9762,116.1468,17438.0
2021-09-23 15:10:00,129.38,129.38,129.1,129.17,26542.0,116.1557,116.1557,115.9044,115.9672,26542.0
2021-09-23 15:20:00,129.17,129.26,129.12,129.22,30942.0,115.9672,116.048,115.9223,116.0121,30942.0
2021-09-23 15:30:00,129.22,129.25,129.02,129.08,46900.0,116.0121,116.039,115.8325,115.8864,46900.0
2021-09-23 15:40:00,129.08,129.21,128.99,129.04,51565.0,115.8864,116.0031,115.8056,115.8505,51565.0
2021-09-23 15:50:00,129.05,129.13,128.83,128.85,170155.0,115.8595,115.9313,115.662,115.6799,170155.0
2021-09-24 09:30:00,128.75,129.19,128.32,128.66,44459.0,115.5901,115.9852,115.2041,115.5093,44459.0
2021-09-24 09:40:00,128.64,129.02,128.51,128.72,42649.0,115.4914,115.8325,115.3747,115.5632,42649.0
2021-09-24 09:50:00,128.75,128.82,128.21,128.56,22622.0,115.5901,115.653,115.1053,115.4196,22622.0
2021-09-24 10:00:00,128.64,128.67,128.37,128.57,24132.0,115.4914,115.5183,115.249,115.4285,24132.0
2021-09-24 10:10:00,128.53,128.64,128.25,128.42,25734.0,115.3926,115.4914,115.1412,115.2939,25734.0
2021-09-24 10:20:00,128.39,128.42,127.97,127.97,22891.0,115.2669,115.2939,114.8899,114.8899,22891.0
2021-09-24 10:30:00,127.97,128.23,127.89,128.1,21418.0,114.8899,115.1233,114.818,115.0066,21418.0
2021-09-24 10:40:00,128.08,128.1,127.58,127.75,57999.0,114.9886,115.0066,114.5397,114.6923,57999.0
2021-09-24 10:50:00,127.76,127.81,127.52,127.57,37013.0,114.7013,114.7462,114.4859,114.5307,37013.0
2021-09-24 11:00:00,127.58,128.2,127.54,128.06,22289.0,114.5397,115.0964,114.5038,114.9707,22289.0
2021-09-24 11:10:00,128.09,128.09,127.88,127.9,15841.0,114.9976,114.9976,114.8091,114.827,15841.0
2021-09-24 11:20:00,127.88,127.93,127.78,127.84,16615.0,114.8091,114.854,114.7193,114.7731,16615.0
2021-09-24 11:30:00,127.86,127.98,127.78,127.95,27296.0,114.7911,114.8988,114.7193,114.8719,27296.0
2021-09-24 11:40:00,127.97,128.17,127.91,128.17,13780.0,114.8899,115.0694,114.836,115.0694,13780.0
2021-09-24 11:50:00,128.19,128.21,128.08,128.14,10608.0,115.0874,115.1053,114.9886,115.0425,10608.0
2021-09-24 12:00:00,128.14,128.23,128.07,128.12,15359.0,115.0425,115.1233,114.9796,115.0245,15359.0
2021-09-24 12:10:00,128.1,128.15,127.89,127.97,21814.0,115.0066,115.0515,114.818,114.8899,21814.0
2021-09-24 12:20:00,127.94,128.11,127.94,127.97,13875.0,114.8629,115.0156,114.8629,114.8899,13875.0
2021-09-24 12:30:00,128.0,128.04,127.89,127.91,38129.0,114.9168,114.9527,114.818,114.836,38129.0
2021-09-24 12:40:00,127.91,127.93,127.75,127.78,26656.0,114.836,114.854,114.6923,114.7193,26656.0
2021-09-24 12:50:00,127.79,127.8,127.64,127.68,26612.0,114.7283,114.7372,114.5936,114.6295,26612.0
2021-09-24 13:00:00,127.68,127.73,127.5,127.54,25765.0,114.6295,114.6744,114.4679,114.5038,25765.0
2021-09-24 13:10:00,127.57,127.64,127.47,127.5,24539.0,114.5307,114.5936,114.441,114.4679,24539.0
2021-09-24 13:20:00,127.51,127.54,127.46,127.54,8900.0,114.4769,114.5038,114.432,114.5038,8900.0
2021-09-24 13:30:00,127.53,127.78,127.51,127.75,47447.0,114.4948,114.7193,114.4769,114.6923,47447.0
2021-09-24 13:40:00,127.75,127.75,127.62,127.64,14961.0,114.6923,114.6923,114.5756,114.5936,14961.0
2021-09-24 13:50:00,127.61,127.77,127.61,127.75,20896.0,114.5667,114.7103,114.5667,114.6923,20896.0
2021-09-24 14:00:00,127.77,127.82,127.7,127.77,16257.0,114.7103,114.7552,114.6475,114.7103,16257.0
2021-09-24 14:10:00,127.75,127.84,127.69,127.83,17636.0,114.6923,114.7731,114.6385,114.7642,17636.0
2021-09-24 14:20:00,127.83,127.9,127.82,127.85,11280.0,114.7642,114.827,114.7552,114.7821,11280.0
2021-09-24 14:30:00,127.84,127.9,127.75,127.76,23808.0,114.7731,114.827,114.6923,114.7013,23808.0
2021-09-24 14:40:00,127.78,128.02,127.76,128.02,14539.0,114.7193,114.9348,114.7013,114.9348,14539.0
2021-09-24 14:50:00,128.02,128.16,128.01,128.11,18885.0,114.9348,115.0604,114.9258,115.0156,18885.0
2021-09-24 15:00:00,128.1,128.1,127.94,127.98,20810.0,115.0066,115.0066,114.8629,114.8988,20810.0
2021-09-24 15:10:00,127.98,128.13,127.96,128.11,29886.0,114.8988,115.0335,114.8809,115.0156,29886.0
2021-09-24 15:20:00,128.08,128.28,128.07,128.23,25505.0,114.9886,115.1682,114.9796,115.1233,25505.0
2021-09-24 15:30:00,128.24,128.56,128.24,128.41,42231.0,115.1323,115.4196,115.1323,115.2849,42231.0
2021-09-24 15:40:00,128.41,128.41,128.21,128.21,29144.0,115.2849,115.2849,115.1053,115.1053,29144.0
2021-09-24 15:50:00,128.2,128.23,127.85,127.91,158146.0,115.0964,115.1233,114.7821,114.836,158146.0
2021-09-27 09:30:00,127.26,127.39,126.73,126.96,72975.0,114.2524,114.3691,113.7766,113.9831,72975.0
2021-09-27 09:40:00,126.93,127.33,126.34,127.25,21021.0,113.9562,114.3153,113.4265,114.2435,21021.0
2021-09-27 09:50:00,127.29,127.81,127.11,127.78,14799.0,114.2794,114.7462,114.1178,114.7193,14799.0
2021-09-27 10:00:00,127.76,128.33,127.63,128.26,25655.0,114.7013,115.2131,114.5846,115.1502,25655.0
2021-09-27 10:10:00,128.25,128.45,128.08,128.4,16410.0,115.1412,115.3208,114.9886,115.2759,16410.0
2021-09-27 10:20:00,128.44,128.52,128.13,128.19,19136.0,115.3118,115.3836,115.0335,115.0874,19136.0
2021-09-27 10:30:00,128.24,128.4,128.12,128.35,25615.0,115.1323,115.2759,115.0245,115.231,25615.0
2021-09-27 10:40:00,128.39,128.4,128.13,128.18,18967.0,115.2669,115.2759,115.0335,115.0784,18967.0
2021-09-27 10:50:00,128.17,128.17,127.91,128.04,26505.0,115.0694,115.0694,114.836,114.9527,26505.0
2021-09-27 11:00:00,128.02,128.34,127.9,127.9,16961.0,114.9348,115.222,114.827,114.827,16961.0
2021-09-27 11:10:00,127.9,128.06,127.88,127.99,12757.0,114.827,114.9707,114.8091,114.9078,12757.0
2021-09-27 11:20:00,128.03,128.09,127.83,127.95,27261.0,114.9437,114.9976,114.7642,114.8719,27261.0
2021-09-27 11:30:00,127.95,128.08,127.85,127.85,17339.0,114.8719,114.9886,114.7821,114.7821,17339.0
2021-09-27 11:40:00,127.86,127.88,127.59,127.59,16554.0,114.7911,114.8091,114.5487,114.5487,16554.0
2021-09-27 11:50:00,127.6,127.6,127.33,127.48,23994.0,114.5577,114.5577,114.3153,114.4499,23994.0
2021-09-27 12:00:00,127.48,127.65,127.46,127.55,11958.0,114.4499,114.6026,114.432,114.5128,11958.0
2021-09-27 12:10:00,127.55,127.71,127.54,127.7,12129.0,114.5128,114.6564,114.5038,114.6475,12129.0
2021-09-27 12:20:00,127.69,127.71,127.58,127.6,9900.0,114.6385,114.6564,114.5397,114.5577,9900.0
2021-09-27 12:30:00,127.54,127.58,127.48,127.52,13423.0,114.5038,114.5397,114.4499,114.4859,13423.0
2021-09-27 12:40:00,127.48,127.5,127.31,127.31,12776.0,114.4499,114.4679,114.2973,114.2973,12776.0
2021-09-27 12:50:00,127.29,127.33,127.13,127.25,14260.0,114.2794,114.3153,114.1357,114.2435,14260.0
2021-09-27 13:00:00,127.23,127.26,127.01,127.11,9511.0,114.2255,114.2524,114.028,114.1178,9511.0
2021-09-27 13:10:00,127.12,127.22,127.04,127.22,11076.0,114.1267,114.2165,114.0549,114.2165,11076.0
2021-09-27 13:20:00,127.19,127.19,126.99,127.05,13899.0,114.1896,114.1896,114.01,114.0639,13899.0
2021-09-27 13:30:00,127.09,127.11,126.87,126.87,13458.0,114.0998,114.1178,113.9023,113.9023,13458.0
2021-09-27 13:40:00,126.86,127.02,126.78,126.99,18671.0,113.8933,114.037,113.8215,114.01,18671.0
2021-09-27 13:50:00,127.0,127.09,126.91,127.03,11922.0,114.019,114.0998,113.9382,114.0459,11922.0
2021-09-27 14:00:00,127.04,127.14,126.98,127.03,17230.0,114.0549,114.1447,114.0011,114.0459,17230.0
2021-09-27 14:10:00,127.04,127.24,127.03,127.2,15030.0,114.0549,114.2345,114.0459,114.1986,15030.0
2021-09-27 14:20:00,127.21,127.25,127.12,127.25,13074.0,114.2075,114.2435,114.1267,114.2435,13074.0
2021-09-27 14:30:00,127.24,127.26,127.1,127.19,21514.0,114.2345,114.2524,114.1088,114.1896,21514.0
2021-09-27 14:40:00,127.18,127.38,127.17,127.28,33660.0,114.1806,114.3602,114.1716,114.2704,33660.0
2021-09-27 14:50:00,127.28,127.36,127.21,127.26,23207.0,114.2704,114.3422,114.2075,114.2524,23207.0
2021-09-27 15:00:00,127.22,127.28,127.16,127.2,28284.0,114.2165,114.2704,114.1627,114.1986,28284.0
2021-09-27 15:10:00,127.19,127.27,126.79,126.82,24158.0,114.1896,114.2614,113.8305,113.8574,24158.0
2021-09-27 15:20:00,126.79,126.86,126.56,126.68,35253.0,113.8305,113.8933,113.624,113.7317,35253.0
2021-09-27 15:30:00,126.68,126.77,126.37,126.47,42136.0,113.7317,113.8125,113.4534,113.5432,42136.0
2021-09-27 15:40:00,126.46,126.85,126.4,126.57,70700.0,113.5342,113.8843,113.4803,113.633,70700.0
2021-09-27 15:50:00,126.55,126.56,126.09,126.19,206585.0,113.615,113.624,113.202,113.2918,206585.0
2021-09-28 09:30:00,125.25,125.67,123.9,125.09,120059.0,112.4479,112.825,111.2359,112.3042,120059.0
2021-09-28 09:40:00,125.07,125.19,124.37,124.42,39058.0,112.2863,112.394,111.6578,111.7027,39058.0
2021-09-28 09:50:00,124.44,124.85,124.29,124.85,52385.0,111.7207,112.0888,111.586,112.0888,52385.0
2021-09-28 10:00:00,124.81,125.35,124.67,125.0,35309.0,112.0529,112.5377,111.9272,112.2234,35309.0
2021-09-28 10:10:00,124.96,125.22,124.73,124.9,28896.0,112.1875,112.4209,111.981,112.1337,28896.0
2021-09-28 10:20:00,124.89,125.15,124.7,125.1,42602.0,112.1247,112.3581,111.9541,112.3132,42602.0
2021-09-28 10:30:00,125.07,125.85,124.81,125.59,49225.0,112.2863,112.9866,112.0529,112.7531,49225.0
2021-09-28 10:40:00,125.57,125.57,125.0,125.05,35590.0,112.7352,112.7352,112.2234,112.2683,35590.0
2021-09-28 10:50:00,125.09,125.24,124.99,125.07,32036.0,112.3042,112.4389,112.2145,112.2863,32036.0
2021-09-28 11:00:00,125.08,125.21,124.57,124.66,33493.0,112.2953,112.412,111.8374,111.9182,33493.0
2021-09-28 11:10:00,124.65,124.87,124.45,124.84,32167.0,111.9092,112.1067,111.7297,112.0798,32167.0
2021-09-28 11:20:00,124.84,125.35,124.76,125.14,35167.0,112.0798,112.5377,112.008,112.3491,35167.0
2021-09-28 11:30:00,125.09,125.18,124.85,125.01,19423.0,112.3042,112.385,112.0888,112.2324,19423.0
2021-09-28 11:40:00,125.0,125.05,124.71,124.82,36620.0,112.2234,112.2683,111.9631,112.0618,36620.0
2021-09-28 11:50:00,124.83,124.9,124.71,124.87,42946.0,112.0708,112.1337,111.9631,112.1067,42946.0
2021-09-28 12:00:00,124.81,124.96,124.62,124.88,18994.0,112.0529,112.1875,111.8823,112.1157,18994.0
2021-09-28 12:10:00,124.86,124.97,124.85,124.92,20201.0,112.0977,112.1965,112.0888,112.1516,20201.0
2021-09-28 12:20:00,124.91,125.0,124.84,124.92,22846.0,112.1426,112.2234,112.0798,112.1516,22846.0
2021-09-28 12:30:00,124.92,125.03,124.74,124.86,38204.0,112.1516,112.2504,111.99,112.0977,38204.0
2021-09-28 12:40:00,124.85,124.99,124.79,124.84,35236.0,112.0888,112.2145,112.0349,112.0798,35236.0
2021-09-28 12:50:00,124.83,125.21,124.82,125.08,39973.0,112.0708,112.412,112.0618,112.2953,39973.0
2021-09-28 13:00:00,125.06,125.16,124.88,125.14,21913.0,112.2773,112.3671,112.1157,112.3491,21913.0
2021-09-28 13:10:00,125.15,125.18,125.04,125.17,14510.0,112.3581,112.385,112.2593,112.3761,14510.0
2021-09-28 13:20:00,125.14,125.36,125.06,125.24,19074.0,112.3491,112.5466,112.2773,112.4389,19074.0
2021-09-28 13:30:00,125.2,125.23,125.12,125.23,14824.0,112.403,112.4299,112.3312,112.4299,14824.0
2021-09-28 13:40:00,125.26,125.38,125.21,125.33,17829.0,112.4569,112.5646,112.412,112.5197,17829.0
2021-09-28 13:50:00,125.3,125.31,125.14,125.16,15970.0,112.4928,112.5017,112.3491,112.3671,15970.0
2021-09-28 14:00:00,125.16,125.23,125.07,125.09,20552.0,112.3671,112.4299,112.2863,112.3042,20552.0
2021-09-28 14:10:00,125.09,125.28,124.97,125.25,18439.0,112.3042,112.4748,112.1965,112.4479,18439.0
2021-09-28 14:20:00,125.23,125.43,125.23,125.37,19474.0,112.4299,112.6095,112.4299,112.5556,19474.0
2021-09-28 14:30:00,125.37,125.4,125.07,125.23,20372.0,112.5556,112.5825,112.2863,112.4299,20372.0
2021-09-28 14:40:00,125.21,125.54,125.18,125.43,27228.0,112.412,112.7082,112.385,112.6095,27228.0
2021-09-28 14:50:00,125.42,125.53,125.28,125.48,24832.0,112.6005,112.6993,112.4748,112.6544,24832.0
2021-09-28 15:00:00,125.48,125.71,125.41,125.66,48536.0,112.6544,112.8609,112.5915,112.816,48536.0
2021-09-28 15:10:00,125.67,125.86,125.57,125.83,20785.0,112.825,112.9955,112.7352,112.9686,20785.0
2021-09-28 15:20:00,125.83,126.01,125.65,125.68,31052.0,112.9686,113.1302,112.807,112.8339,31052.0
2021-09-28 15:30:00,125.65,126.16,125.63,125.87,48251.0,112.807,113.2649,112.789,113.0045,48251.0
2021-09-28 15:40:00,125.86,126.06,125.38,125.4,54222.0,112.9955,113.1751,112.5646,112.5825,54222.0
2021-09-28 15:50:00,125.39,125.71,125.28,125.58,213868.0,112.5736,112.8609,112.4748,112.7442,213868.0
2021-09-29 09:30:00,126.08,126.97,126.06,126.6,65968.0,113.193,113.9921,113.1751,113.6599,65968.0
2021-09-29 09:40:00,126.58,126.67,126.3,126.41,22796.0,113.6419,113.7227,113.3906,113.4893,22796.0
2021-09-29 09:50:00,126.42,126.89,126.31,126.8,14206.0,113.4983,113.9203,113.3995,113.8395,14206.0
2021-09-29 10:00:00,126.89,127.3,126.87,127.19,17368.0,113.9203,114.2883,113.9023,114.1896,17368.0
2021-09-29 10:10:00,127.23,127.26,126.75,126.76,18339.0,114.2255,114.2524,113.7946,113.8035,18339.0
2021-09-29 10:20:00,126.83,126.96,126.73,126.79,9495.0,113.8664,113.9831,113.7766,113.8305,9495.0
2021-09-29 10:30:00,126.84,126.93,126.67,126.7,13610.0,113.8754,113.9562,113.7227,113.7497,13610.0
2021-09-29 10:40:00,126.7,126.83,126.37,126.38,27945.0,113.7497,113.8664,113.4534,113.4624,27945.0
2021-09-29 10:50:00,126.38,126.55,126.19,126.39,36199.0,113.4624,113.615,113.2918,113.4714,36199.0
2021-09-29 11:00:00,126.41,126.44,126.01,126.06,39638.0,113.4893,113.5162,113.1302,113.1751,39638.0
2021-09-29 11:10:00,126.06,126.17,125.91,126.09,47190.0,113.1751,113.2738,113.0404,113.202,47190.0
2021-09-29 11:20:00,126.09,126.24,125.93,125.99,32280.0,113.202,113.3367,113.0584,113.1122,32280.0
2021-09-29 11:30:00,125.98,126.25,125.98,126.13,16294.0,113.1033,113.3457,113.1033,113.2379,16294.0
2021-09-29 11:40:00,126.11,126.15,125.94,126.06,13272.0,113.22,113.2559,113.0674,113.1751,13272.0
2021-09-29 11:50:00,126.1,126.12,125.92,126.04,19598.0,113.211,113.229,113.0494,113.1571,19598.0
2021-09-29 12:00:00,126.03,126.12,125.98,126.01,11856.0,113.1482,113.229,113.1033,113.1302,11856.0
2021-09-29 12:10:00,126.03,126.06,125.89,126.05,8814.0,113.1482,113.1751,113.0225,113.1661,8814.0
2021-09-29 12:20:00,126.05,126.39,126.04,126.32,10629.0,113.1661,113.4714,113.1571,113.4085,10629.0
2021-09-29 12:30:00,126.31,126.39,126.23,126.33,7364.0,113.3995,113.4714,113.3277,113.4175,7364.0
2021-09-29 12:40:00,126.35,126.36,126.23,126.27,8715.0,113.4354,113.4444,113.3277,113.3636,8715.0
2021-09-29 12:50:00,126.33,126.38,126.26,126.29,7757.0,113.4175,113.4624,113.3546,113.3816,7757.0
2021-09-29 13:00:00,126.31,126.38,126.23,126.38,13020.0,113.3995,113.4624,113.3277,113.4624,13020.0
2021-09-29 13:10:00,126.38,126.42,126.18,126.18,12704.0,113.4624,113.4983,113.2828,113.2828,12704.0
2021-09-29 13:20:00,126.19,126.35,126.19,126.34,15918.0,113.2918,113.4354,113.2918,113.4265,15918.0
2021-09-29 13:30:00,126.31,126.34,126.18,126.21,8856.0,113.3995,113.4265,113.2828,113.3098,8856.0
2021-09-29 13:40:00,126.23,126.23,126.1,126.16,10555.0,113.3277,113.3277,113.211,113.2649,10555.0
2021-09-29 13:50:00,126.21,126.28,126.16,126.26,8304.0,113.3098,113.3726,113.2649,113.3546,8304.0
2021-09-29 14:00:00,126.25,126.38,126.24,126.36,10501.0,113.3457,113.4624,113.3367,113.4444,10501.0
2021-09-29 14:10:00,126.36,126.63,126.34,126.54,8169.0,113.4444,113.6868,113.4265,113.606,8169.0
2021-09-29 14:20:00,126.54,126.79,126.53,126.78,7885.0,113.606,113.8305,113.597,113.8215,7885.0
2021-09-29 14:30:00,126.8,126.89,126.76,126.87,9460.0,113.8395,113.9203,113.8035,113.9023,9460.0
2021-09-29 14:40:00,126.88,127.03,126.85,126.9,14816.0,113.9113,114.0459,113.8843,113.9292,14816.0
2021-09-29 14:50:00,126.94,127.05,126.85,127.0,20688.0,113.9651,114.0639,113.8843,114.019,20688.0
2021-09-29 15:00:00,127.02,127.04,126.88,126.94,25482.0,114.037,114.0549,113.9113,113.9651,25482.0
2021-09-29 15:10:00,126.98,127.14,126.93,127.02,11875.0,114.0011,114.1447,113.9562,114.037,11875.0
2021-09-29 15:20:00,127.0,127.04,126.9,126.95,27875.0,114.019,114.0549,113.9292,113.9741,27875.0
2021-09-29 15:30:00,126.95,126.98,126.65,126.72,27552.0,113.9741,114.0011,113.7048,113.7676,27552.0
2021-09-29 15:40:00,126.68,126.7,126.37,126.53,40999.0,113.7317,113.7497,113.4534,113.597,40999.0
2021-09-29 15:50:00,126.55,126.55,126.28,126.45,141865.0,113.615,113.615,113.3726,113.5252,141865.0
2021-09-30 09:30:00,127.2,127.28,126.45,127.07,46721.0,114.1986,114.2704,113.5252,114.0819,46721.0
2021-09-30 09:40:00,127.14,127.33,126.86,127.33,26547.0,114.1447,114.3153,113.8933,114.3153,26547.0
2021-09-30 09:50:00,127.37,127.68,127.27,127.53,38228.0,114.3512,114.6295,114.2614,114.4948,38228.0
2021-09-30 10:00:00,127.46,127.54,126.73,126.78,39085.0,114.432,114.5038,113.7766,113.8215,39085.0
2021-09-30 10:10:00,126.84,127.1,126.61,126.97,13482.0,113.8754,114.1088,113.6689,113.9921,13482.0
2021-09-30 10:20:00,127.0,127.24,126.87,127.23,20862.0,114.019,114.2345,113.9023,114.2255,20862.0
2021-09-30 10:30:00,127.24,127.34,127.11,127.29,49241.0,114.2345,114.3243,114.1178,114.2794,49241.0
2021-09-30 10:40:00,127.28,127.57,127.07,127.34,73715.0,114.2704,114.5307,114.0819,114.3243,73715.0
2021-09-30 10:50:00,127.32,127.42,127.22,127.37,61140.0,114.3063,114.3961,114.2165,114.3512,61140.0
2021-09-30 11:00:00,127.37,127.5,127.21,127.38,125616.0,114.3512,114.4679,114.2075,114.3602,125616.0
2021-09-30 11:10:00,127.33,127.41,127.03,127.06,74756.0,114.3153,114.3871,114.0459,114.0729,74756.0
2021-09-30 11:20:00,127.06,127.14,126.84,127.09,40195.0,114.0729,114.1447,113.8754,114.0998,40195.0
2021-09-30 11:30:00,127.08,127.08,126.63,126.87,36895.0,114.0908,114.0908,113.6868,113.9023,36895.0
2021-09-30 11:40:00,126.85,126.85,126.57,126.76,91389.0,113.8843,113.8843,113.633,113.8035,91389.0
2021-09-30 11:50:00,126.74,126.93,126.64,126.91,161303.0,113.7856,113.9562,113.6958,113.9382,161303.0
2021-09-30 12:00:00,126.89,126.99,126.14,126.16,47033.0,113.9203,114.01,113.2469,113.2649,47033.0
2021-09-30 12:10:00,126.19,126.29,126.0,126.11,34971.0,113.2918,113.3816,113.1212,113.22,34971.0
2021-09-30 12:20:00,126.17,126.43,126.1,126.23,19896.0,113.2738,113.5073,113.211,113.3277,19896.0
2021-09-30 12:30:00,126.24,126.52,126.1,126.46,19621.0,113.3367,113.5881,113.211,113.5342,19621.0
2021-09-30 12:40:00,126.41,126.41,126.16,126.29,42964.0,113.4893,113.4893,113.2649,113.3816,42964.0
2021-09-30 12:50:00,126.31,126.34,126.13,126.27,24599.0,113.3995,113.4265,113.2379,113.3636,24599.0
2021-09-30 13:00:00,126.24,126.6,126.21,126.57,13211.0,113.3367,113.6599,113.3098,113.633,13211.0
2021-09-30 13:10:00,126.6,126.69,126.46,126.52,26059.0,113.6599,113.7407,113.5342,113.5881,26059.0
2021-09-30 13:20:00,126.59,126.63,126.45,126.55,36322.0,113.6509,113.6868,113.5252,113.615,36322.0
2021-09-30 13:30:00,126.55,126.76,126.49,126.6,53961.0,113.615,113.8035,113.5611,113.6599,53961.0
2021-09-30 13:40:00,126.59,126.69,126.51,126.69,17944.0,113.6509,113.7407,113.5791,113.7407,17944.0
2021-09-30 13:50:00,126.71,126.79,126.64,126.71,12833.0,113.7586,113.8305,113.6958,113.7586,12833.0
2021-09-30 14:00:00,126.71,127.03,126.69,126.92,14464.0,113.7586,114.0459,113.7407,113.9472,14464.0
2021-09-30 14:10:00,126.92,126.96,126.69,126.73,19354.0,113.9472,113.9831,113.7407,113.7766,19354.0
2021-09-30 14:20:00,126.72,126.82,126.59,126.81,16235.0,113.7676,113.8574,113.6509,113.8484,16235.0
2021-09-30 14:30:00,126.78,126.9,126.71,126.82,9704.0,113.8215,113.9292,113.7586,113.8574,9704.0
2021-09-30 14:40:00,126.78,127.02,126.78,126.99,16794.0,113.8215,114.037,113.8215,114.01,16794.0
2021-09-30 14:50:00,127.02,127.1,126.75,126.76,25598.0,114.037,114.1088,113.7946,113.8035,25598.0
2021-09-30 15:00:00,126.78,126.84,126.67,126.79,21806.0,113.8215,113.8754,113.7227,113.8305,21806.0
2021-09-30 15:10:00,126.82,127.05,126.78,126.8,26637.0,113.8574,114.0639,113.8215,113.8395,26637.0
2021-09-30 15:20:00,126.78,126.78,126.58,126.58,19710.0,113.8215,113.8215,113.6419,113.6419,19710.0
2021-09-30 15:30:00,126.59,126.85,126.51,126.55,33546.0,113.6509,113.8843,113.5791,113.615,33546.0
2021-09-30 15:40:00,126.55,126.66,126.14,126.15,69717.0,113.615,113.7138,113.2469,113.2559,69717.0
2021-09-30 15:50:00,126.14,126.14,125.36,125.39,166448.0,113.2469,113.2469,112.5466,112.5736,166448.0
2021-10-01 09:30:00,125.71,125.8,125.08,125.3,70520.0,112.8609,112.9417,112.2953,112.4928,70520.0
2021-10-01 09:40:00,125.33,125.54,124.83,125.43,19788.0,112.5197,112.7082,112.0708,112.6095,19788.0
2021-10-01 09:50:00,125.36,125.36,124.6,124.91,12900.0,112.5466,112.5466,111.8643,112.1426,12900.0
2021-10-01 10:00:00,124.91,125.05,124.3,124.95,25884.0,112.1426,112.2683,111.595,112.1785,25884.0
2021-10-01 10:10:00,124.92,124.92,124.5,124.52,18610.0,112.1516,112.1516,111.7745,111.7925,18610.0
2021-10-01 10:20:00,124.48,124.64,124.21,124.37,28353.0,111.7566,111.9002,111.5142,111.6578,28353.0
2021-10-01 10:30:00,124.31,124.53,124.21,124.36,20268.0,111.604,111.8015,111.5142,111.6488,20268.0
2021-10-01 10:40:00,124.36,124.62,124.27,124.62,12725.0,111.6488,111.8823,111.568,111.8823,12725.0
2021-10-01 10:50:00,124.59,124.93,124.55,124.83,8923.0,111.8553,112.1606,111.8194,112.0708,8923.0
2021-10-01 11:00:00,124.73,124.86,124.46,124.57,14376.0,111.981,112.0977,111.7386,111.8374,14376.0
2021-10-01 11:10:00,124.57,125.19,124.57,125.06,36627.0,111.8374,112.394,111.8374,112.2773,36627.0
2021-10-01 11:20:00,125.08,125.16,124.95,125.13,12967.0,112.2953,112.3671,112.1785,112.3401,12967.0
2021-10-01 11:30:00,125.11,125.64,125.1,125.64,19906.0,112.3222,112.798,112.3132,112.798,19906.0
2021-10-01 11:40:00,125.61,126.23,125.6,126.23,19586.0,112.7711,113.3277,112.7621,113.3277,19586.0
2021-10-01 11:50:00,126.22,126.29,126.05,126.14,15764.0,113.3187,113.3816,113.1661,113.2469,15764.0
2021-10-01 12:00:00,126.15,126.32,125.96,126.32,20048.0,113.2559,113.4085,113.0853,113.4085,20048.0
2021-10-01 12:10:00,126.3,126.3,126.06,126.16,28081.0,113.3906,113.3906,113.1751,113.2649,28081.0
2021-10-01 12:20:00,126.16,126.28,126.07,126.17,10005.0,113.2649,113.3726,113.1841,113.2738,10005.0
2021-10-01 12:30:00,126.13,126.15,125.87,125.87,11303.0,113.2379,113.2559,113.0045,113.0045,11303.0
2021-10-01 12:40:00,125.9,126.18,125.87,126.05,9220.0,113.0314,113.2828,113.0045,113.1661,9220.0
2021-10-01 12:50:00,126.08,126.24,126.03,126.16,9192.0,113.193,113.3367,113.1482,113.2649,9192.0
2021-10-01 13:00:00,126.16,126.25,126.09,126.19,10516.0,113.2649,113.3457,113.202,113.2918,10516.0
2021-10-01 13:10:00,126.21,126.35,126.15,126.27,15357.0,113.3098,113.4354,113.2559,113.3636,15357.0
2021-10-01 13:20:00,126.26,126.3,126.09,126.11,6458.0,113.3546,113.3906,113.202,113.22,6458.0
2021-10-01 13:30:00,126.11,126.33,126.11,126.28,14152.0,113.22,113.4175,113.22,113.3726,14152.0
2021-10-01 13:40:00,126.28,126.6,126.28,126.56,19527.0,113.3726,113.6599,113.3726,113.624,19527.0
2021-10-01 13:50:00,126.56,126.77,126.53,126.55,17433.0,113.624,113.8125,113.597,113.615,17433.0
2021-10-01 14:00:00,126.59,126.65,126.46,126.64,12006.0,113.6509,113.7048,113.5342,113.6958,12006.0
2021-10-01 14:10:00,126.66,126.86,126.66,126.85,9690.0,113.7138,113.8933,113.7138,113.8843,9690.0
2021-10-01 14:20:00,126.85,126.92,126.83,126.85,16773.0,113.8843,113.9472,113.8664,113.8843,16773.0
2021-10-01 14:30:00,126.85,126.94,126.83,126.92,13276.0,113.8843,113.9651,113.8664,113.9472,13276.0
2021-10-01 14:40:00,126.92,126.93,126.67,126.85,11861.0,113.9472,113.9562,113.7227,113.8843,11861.0
2021-10-01 14:50:00,126.85,126.96,126.77,126.91,12261.0,113.8843,113.9831,113.8125,113.9382,12261.0
2021-10-01 15:00:00,126.94,127.25,126.94,127.25,16487.0,113.9651,114.2435,113.9651,114.2435,16487.0
2021-10-01 15:10:00,127.22,127.35,127.07,127.09,12266.0,114.2165,114.3332,114.0819,114.0998,12266.0
2021-10-01 15:20:00,127.17,127.24,126.89,126.89,12646.0,114.1716,114.2345,113.9203,113.9203,12646.0
2021-10-01 15:30:00,126.87,127.05,126.57,126.57,26252.0,113.9023,114.0639,113.633,113.633,26252.0
2021-10-01 15:40:00,126.59,126.74,126.42,126.46,34271.0,113.6509,113.7856,113.4983,113.5342,34271.0
2021-10-01 15:50:00,126.47,126.88,126.22,126.48,158107.0,113.5432,113.9113,113.3187,113.5522,158107.0
2021-10-04 09:30:00,125.83,127.01,125.72,126.94,63020.0,112.9686,114.028,112.8698,113.9651,63020.0
2021-10-04 09:40:00,126.92,126.92,126.25,126.48,33276.0,113.9472,113.9472,113.3457,113.5522,33276.0
2021-10-04 09:50:00,126.51,126.97,126.06,126.96,53871.0,113.5791,113.9921,113.1751,113.9831,53871.0
2021-10-04 10:00:00,126.96,127.21,126.35,126.42,20792.0,113.9831,114.2075,113.4354,113.4983,20792.0
2021-10-04 10:10:00,126.35,126.74,126.16,126.68,22758.0,113.4354,113.7856,113.2649,113.7317,22758.0
2021-10-04 10:20:00,126.7,126.9,126.38,126.57,27582.0,113.7497,113.9292,113.4624,113.633,27582.0
2021-10-04 10:30:00,126.52,126.55,126.01,126.18,73565.0,113.5881,113.615,113.1302,113.2828,73565.0
2021-10-04 10:40:00,126.22,126.71,126.22,126.57,65597.0,113.3187,113.7586,113.3187,113.633,65597.0
2021-10-04 10:50:00,126.63,126.76,125.92,125.96,46248.0,113.6868,113.8035,113.0494,113.0853,46248.0
2021-10-04 11:00:00,125.95,126.14,125.78,125.87,17551.0,113.0763,113.2469,112.9237,113.0045,17551.0
2021-10-04 11:10:00,125.83,126.3,125.8,126.17,23126.0,112.9686,113.3906,112.9417,113.2738,23126.0
2021-10-04 11:20:00,126.13,126.16,125.9,125.94,13502.0,113.2379,113.2649,113.0314,113.0674,13502.0
2021-10-04 11:30:00,125.94,125.98,125.6,125.65,15850.0,113.0674,113.1033,112.7621,112.807,15850.0
2021-10-04 11:40:00,125.62,125.64,125.4,125.45,20286.0,112.7801,112.798,112.5825,112.6274,20286.0
2021-10-04 11:50:00,125.43,125.67,125.26,125.64,35903.0,112.6095,112.825,112.4569,112.798,35903.0
2021-10-04 12:00:00,125.59,125.86,125.49,125.86,23269.0,112.7531,112.9955,112.6633,112.9955,23269.0
2021-10-04 12:10:00,125.83,125.83,125.64,125.69,10996.0,112.9686,112.9686,112.798,112.8429,10996.0
2021-10-04 12:20:00,125.68,125.77,125.65,125.7,24273.0,112.8339,112.9147,112.807,112.8519,24273.0
2021-10-04 12:30:00,125.7,125.85,125.65,125.79,8647.0,112.8519,112.9866,112.807,112.9327,8647.0
2021-10-04 12:40:00,125.77,125.79,125.63,125.79,13023.0,112.9147,112.9327,112.789,112.9327,13023.0
2021-10-04 12:50:00,125.82,125.98,125.7,125.82,11625.0,112.9596,113.1033,112.8519,112.9596,11625.0
2021-10-04 13:00:00,125.79,125.92,125.66,125.92,18984.0,112.9327,113.0494,112.816,113.0494,18984.0
2021-10-04 13:10:00,125.91,125.96,125.76,125.87,17146.0,113.0404,113.0853,112.9058,113.0045,17146.0
2021-10-04 13:20:00,125.83,125.98,125.8,125.82,16741.0,112.9686,113.1033,112.9417,112.9596,16741.0
2021-10-04 13:30:00,125.85,126.07,125.81,126.04,23350.0,112.9866,113.1841,112.9506,113.1571,23350.0
2021-10-04 13:40:00,126.0,126.22,125.97,126.14,22833.0,113.1212,113.3187,113.0943,113.2469,22833.0
2021-10-04 13:50:00,126.18,126.21,126.12,126.2,23293.0,113.2828,113.3098,113.229,113.3008,23293.0
2021-10-04 14:00:00,126.16,126.35,126.16,126.28,20524.0,113.2649,113.4354,113.2649,113.3726,20524.0
2021-10-04 14:10:00,126.26,126.32,126.1,126.31,20914.0,113.3546,113.4085,113.211,113.3995,20914.0
2021-10-04 14:20:00,126.32,126.54,126.31,126.37,16243.0,113.4085,113.606,113.3995,113.4534,16243.0
2021-10-04 14:30:00,126.38,126.46,126.27,126.42,25849.0,113.4624,113.5342,113.3636,113.4983,25849.0
2021-10-04 14:40:00,126.41,126.6,126.37,126.6,17361.0,113.4893,113.6599,113.4534,113.6599,17361.0
2021-10-04 14:50:00,126.57,126.57,126.45,126.5,12796.0,113.633,113.633,113.5252,113.5701,12796.0
2021-10-04 15:00:00,126.47,126.74,126.46,126.71,31750.0,113.5432,113.7856,113.5342,113.7586,31750.0
2021-10-04 15:10:00,126.68,126.76,126.54,126.55,20002.0,113.7317,113.8035,113.606,113.615,20002.0
2021-10-04 15:20:00,126.53,126.77,126.45,126.68,21164.0,113.597,113.8125,113.5252,113.7317,21164.0
2021-10-04 15:30:00,126.67,126.94,126.54,126.77,29777.0,113.7227,113.9651,113.606,113.8125,29777.0
2021-10-04 15:40:00,126.83,127.18,126.78,127.08,42279.0,113.8664,114.1806,113.8215,114.0908,42279.0
2021-10-04 15:50:00,127.12,127.12,126.66,126.83,174839.0,114.1267,114.1267,113.7138,113.8664,174839.0
2021-10-05 09:30:00,127.2,127.44,126.17,126.22,41408.0,114.1986,114.414,113.2738,113.3187,41408.0
2021-10-05 09:40:00,126.28,126.45,125.77,125.85,24304.0,113.3726,113.5252,112.9147,112.9866,24304.0
2021-10-05 09:50:00,125.85,126.19,125.85,126.17,11926.0,112.9866,113.2918,112.9866,113.2738,11926.0
2021-10-05 10:00:00,126.2,126.47,126.13,126.43,16816.0,113.3008,113.5432,113.2379,113.5073,16816.0
2021-10-05 10:10:00,126.42,126.51,126.29,126.35,25449.0,113.4983,113.5791,113.3816,113.4354,25449.0
2021-10-05 10:20:00,126.31,126.64,126.28,126.52,12463.0,113.3995,113.6958,113.3726,113.5881,12463.0
2021-10-05 10:30:00,126.53,126.87,126.5,126.51,23486.0,113.597,113.9023,113.5701,113.5791,23486.0
2021-10-05 10:40:00,126.52,126.54,125.97,126.23,20491.0,113.5881,113.606,113.0943,113.3277,20491.0
2021-10-05 10:50:00,126.26,126.52,126.25,126.52,17030.0,113.3546,113.5881,113.3457,113.5881,17030.0
2021-10-05 11:00:00,126.5,126.88,126.39,126.88,13927.0,113.5701,113.9113,113.4714,113.9113,13927.0
2021-10-05 11:10:00,126.89,127.32,126.78,127.24,40725.0,113.9203,114.3063,113.8215,114.2345,40725.0
2021-10-05 11:20:00,127.23,127.31,127.15,127.18,24005.0,114.2255,114.2973,114.1537,114.1806,24005.0
2021-10-05 11:30:00,127.19,127.3,126.99,127.0,17631.0,114.1896,114.2883,114.01,114.019,17631.0
2021-10-05 11:40:00,127.0,127.38,126.99,127.38,25021.0,114.019,114.3602,114.01,114.3602,25021.0
2021-10-05 11:50:00,127.4,127.42,127.11,127.26,21779.0,114.3781,114.3961,114.1178,114.2524,21779.0
2021-10-05 12:00:00,127.25,127.32,127.2,127.29,14907.0,114.2435,114.3063,114.1986,114.2794,14907.0
2021-10-05 12:10:00,127.3,127.34,127.17,127.21,12476.0,114.2883,114.3243,114.1716,114.2075,12476.0
2021-10-05 12:20:00,127.23,127.4,127.12,127.25,13495.0,114.2255,114.3781,114.1267,114.2435,13495.0
2021-10-05 12:30:00,127.23,127.28,126.93,126.95,6337.0,114.2255,114.2704,113.9562,113.9741,6337.0
2021-10-05 12:40:00,126.96,127.08,126.9,127.06,8585.0,113.9831,114.0908,113.9292,114.0729,8585.0
2021-10-05 12:50:00,127.06,127.12,127.0,127.12,9278.0,114.0729,114.1267,114.019,114.1267,9278.0
2021-10-05 13:00:00,127.14,127.23,127.05,127.21,6097.0,114.1447,114.2255,114.0639,114.2075,6097.0
2021-10-05 13:10:00,127.22,127.22,127.04,127.14,19218.0,114.2165,114.2165,114.0549,114.1447,19218.0
2021-10-05 13:20:00,127.16,127.21,127.1,127.2,5673.0,114.1627,114.2075,114.1088,114.1986,5673.0
2021-10-05 13:30:00,127.23,127.32,127.19,127.28,9036.0,114.2255,114.3063,114.1896,114.2704,9036.0
2021-10-05 13:40:00,127.29,127.31,127.23,127.29,7813.0,114.2794,114.2973,114.2255,114.2794,7813.0
2021-10-05 13:50:00,127.27,127.3,127.14,127.22,13605.0,114.2614,114.2883,114.1447,114.2165,13605.0
2021-10-05 14:00:00,127.24,127.28,127.14,127.22,18764.0,114.2345,114.2704,114.1447,114.2165,18764.0
2021-10-05 14:10:00,127.23,127.46,127.21,127.41,16158.0,114.2255,114.432,114.2075,114.3871,16158.0
2021-10-05 14:20:00,127.41,127.51,127.4,127.43,7937.0,114.3871,114.4769,114.3781,114.4051,7937.0
2021-10-05 14:30:00,127.5,127.6,127.46,127.54,8755.0,114.4679,114.5577,114.432,114.5038,8755.0
2021-10-05 14:40:00,127.54,127.59,127.47,127.5,9459.0,114.5038,114.5487,114.441,114.4679,9459.0
2021-10-05 14:50:00,127.49,127.58,127.31,127.33,19235.0,114.4589,114.5397,114.2973,114.3153,19235.0
2021-10-05 15:00:00,127.3,127.36,127.06,127.06,12947.0,114.2883,114.3422,114.0729,114.0729,12947.0
2021-10-05 15:10:00,127.05,127.11,126.96,127.01,18494.0,114.0639,114.1178,113.9831,114.028,18494.0
2021-10-05 15:20:00,127.0,127.19,126.92,127.1,19002.0,114.019,114.1896,113.9472,114.1088,19002.0
2021-10-05 15:30:00,127.09,127.18,126.98,127.03,50054.0,114.0998,114.1806,114.0011,114.0459,50054.0
2021-10-05 15:40:00,127.02,127.09,126.85,126.85,44566.0,114.037,114.0998,113.8843,113.8843,44566.0
2021-10-05 15:50:00,126.83,126.83,126.34,126.42,254845.0,113.8664,113.8664,113.4265,113.4983,254845.0
2021-10-06 09:30:00,126.16,126.45,125.9,126.14,108317.0,113.2649,113.5252,113.0314,113.2469,108317.0
2021-10-06 09:40:00,126.2,126.46,125.82,125.94,53748.0,113.3008,113.5342,112.9596,113.0674,53748.0
2021-10-06 09:50:00,125.88,125.92,125.27,125.5,37987.0,113.0135,113.0494,112.4658,112.6723,37987.0
2021-10-06 10:00:00,125.51,125.72,125.26,125.37,26693.0,112.6813,112.8698,112.4569,112.5556,26693.0
2021-10-06 10:10:00,125.34,125.6,124.91,124.97,34195.0,112.5287,112.7621,112.1426,112.1965,34195.0
2021-10-06 10:20:00,124.92,125.65,124.85,125.52,19318.0,112.1516,112.807,112.0888,112.6903,19318.0
2021-10-06 10:30:00,125.53,125.57,125.38,125.53,14558.0,112.6993,112.7352,112.5646,112.6993,14558.0
2021-10-06 10:40:00,125.53,125.56,125.09,125.31,20119.0,112.6993,112.7262,112.3042,112.5017,20119.0
2021-10-06 10:50:00,125.3,125.68,125.22,125.65,25095.0,112.4928,112.8339,112.4209,112.807,25095.0
2021-10-06 11:00:00,125.61,125.72,125.04,125.13,25492.0,112.7711,112.8698,112.2593,112.3401,25492.0
2021-10-06 11:10:00,125.02,125.29,124.99,125.25,14991.0,112.2414,112.4838,112.2145,112.4479,14991.0
2021-10-06 11:20:00,125.27,125.27,124.95,124.98,13894.0,112.4658,112.4658,112.1785,112.2055,13894.0
2021-10-06 11:30:00,124.96,124.96,124.6,124.65,13055.0,112.1875,112.1875,111.8643,111.9092,13055.0
2021-10-06 11:40:00,124.68,124.72,124.5,124.5,30878.0,111.9361,111.9721,111.7745,111.7745,30878.0
2021-10-06 11:50:00,124.57,125.15,124.57,125.13,11633.0,111.8374,112.3581,111.8374,112.3401,11633.0
2021-10-06 12:00:00,125.11,125.13,124.77,124.8,20550.0,112.3222,112.3401,112.0169,112.0439,20550.0
2021-10-06 12:10:00,124.78,125.0,124.75,124.97,9939.0,112.0259,112.2234,111.999,112.1965,9939.0
2021-10-06 12:20:00,124.95,125.1,124.78,124.97,26407.0,112.1785,112.3132,112.0259,112.1965,26407.0
2021-10-06 12:30:00,124.94,125.07,124.88,124.97,16540.0,112.1696,112.2863,112.1157,112.1965,16540.0
2021-10-06 12:40:00,124.94,125.06,124.84,124.87,11717.0,112.1696,112.2773,112.0798,112.1067,11717.0
2021-10-06 12:50:00,124.88,124.98,124.8,124.83,16153.0,112.1157,112.2055,112.0439,112.0708,16153.0
2021-10-06 13:00:00,124.85,124.98,124.85,124.87,21547.0,112.0888,112.2055,112.0888,112.1067,21547.0
2021-10-06 13:10:00,124.85,125.14,124.81,125.08,18892.0,112.0888,112.3491,112.0529,112.2953,18892.0
2021-10-06 13:20:00,125.09,125.44,125.04,125.44,39598.0,112.3042,112.6185,112.2593,112.6185,39598.0
2021-10-06 13:30:00,125.39,125.85,125.39,125.82,25210.0,112.5736,112.9866,112.5736,112.9596,25210.0
2021-10-06 13:40:00,125.8,125.82,125.68,125.75,9539.0,112.9417,112.9596,112.8339,112.8968,9539.0
2021-10-06 13:50:00,125.75,125.81,125.63,125.81,13668.0,112.8968,112.9506,112.789,112.9506,13668.0
2021-10-06 14:00:00,125.82,126.0,125.67,126.0,24056.0,112.9596,113.1212,112.825,113.1212,24056.0
2021-10-06 14:10:00,126.0,126.54,125.94,126.54,19175.0,113.1212,113.606,113.0674,113.606,19175.0
2021-10-06 14:20:00,126.57,126.74,126.46,126.72,25416.0,113.633,113.7856,113.5342,113.7676,25416.0
2021-10-06 14:30:00,126.73,126.89,126.72,126.88,39651.0,113.7766,113.9203,113.7676,113.9113,39651.0
2021-10-06 14:40:00,126.87,127.07,126.87,126.88,18471.0,113.9023,114.0819,113.9023,113.9113,18471.0
2021-10-06 14:50:00,126.92,126.94,126.7,126.7,21776.0,113.9472,113.9651,113.7497,113.7497,21776.0
2021-10-06 15:00:00,126.75,126.92,126.6,126.69,13791.0,113.7946,113.9472,113.6599,113.7407,13791.0
2021-10-06 15:10:00,126.72,126.93,126.63,126.87,29441.0,113.7676,113.9562,113.6868,113.9023,29441.0
2021-10-06 15:20:00,126.88,127.06,126.87,126.95,15582.0,113.9113,114.0729,113.9023,113.9741,15582.0
2021-10-06 15:30:00,126.96,127.5,126.96,127.47,42424.0,113.9831,114.4679,113.9831,114.441,42424.0
2021-10-06 15:40:00,127.51,127.68,127.43,127.64,37208.0,114.4769,114.6295,114.4051,114.5936,37208.0
2021-10-06 15:50:00,127.6,127.83,127.54,127.81,158073.0,114.5577,114.7642,114.5038,114.7462,158073.0
2021-10-07 09:30:00,128.83,130.12,128.83,129.68,81539.0,115.662,116.8201,115.662,116.4251,81539.0
2021-10-07 09:40:00,129.69,130.18,129.4,129.76,46042.0,116.4341,116.874,116.1737,116.4969,46042.0
2021-10-07 09:50:00,129.77,130.16,129.72,130.14,33247.0,116.5059,116.856,116.461,116.8381,33247.0
2021-10-07 10:00:00,130.2,130.87,130.09,130.87,108006.0,116.8919,117.4934,116.7932,117.4934,108006.0
2021-10-07 10:10:00,130.91,131.08,130.45,130.45,51722.0,117.5294,117.682,117.1164,117.1164,51722.0
2021-10-07 10:20:00,130.44,130.49,130.11,130.13,35528.0,117.1074,117.1523,116.8111,116.8291,35528.0
2021-10-07 10:30:00,130.14,130.35,129.8,129.81,17137.0,116.8381,117.0266,116.5328,116.5418,17137.0
2021-10-07 10:40:00,129.82,130.04,129.74,129.78,22470.0,116.5508,116.7483,116.4789,116.5149,22470.0
2021-10-07 10:50:00,129.74,129.87,129.7,129.85,27431.0,116.4789,116.5957,116.443,116.5777,27431.0
2021-10-07 11:00:00,129.85,130.03,129.82,129.84,23990.0,116.5777,116.7393,116.5508,116.5687,23990.0
2021-10-07 11:10:00,129.84,129.89,129.55,129.56,51997.0,116.5687,116.6136,116.3084,116.3173,51997.0
2021-10-07 11:20:00,129.56,129.76,129.42,129.61,29360.0,116.3173,116.4969,116.1917,116.3622,29360.0
2021-10-07 11:30:00,129.63,129.85,129.59,129.76,24766.0,116.3802,116.5777,116.3443,116.4969,24766.0
2021-10-07 11:40:00,129.78,130.02,129.78,129.96,20322.0,116.5149,116.7303,116.5149,116.6765,20322.0
2021-10-07 11:50:00,129.99,130.25,129.92,130.15,32971.0,116.7034,116.9368,116.6405,116.847,32971.0
2021-10-07 12:00:00,130.15,130.2,130.03,130.05,10278.0,116.847,116.8919,116.7393,116.7573,10278.0
2021-10-07 12:10:00,130.06,130.12,129.96,130.05,18626.0,116.7662,116.8201,116.6765,116.7573,18626.0
2021-10-07 12:20:00,130.06,130.2,130.04,130.13,12717.0,116.7662,116.8919,116.7483,116.8291,12717.0
2021-10-07 12:30:00,130.11,130.21,130.03,130.2,13399.0,116.8111,116.9009,116.7393,116.8919,13399.0
2021-10-07 12:40:00,130.18,130.22,130.01,130.05,18540.0,116.874,116.9099,116.7213,116.7573,18540.0
2021-10-07 12:50:00,130.1,130.11,129.93,130.01,17602.0,116.8021,116.8111,116.6495,116.7213,17602.0
2021-10-07 13:00:00,130.03,130.15,130.0,130.12,24528.0,116.7393,116.847,116.7124,116.8201,24528.0
2021-10-07 13:10:00,130.12,130.35,130.07,130.22,49313.0,116.8201,117.0266,116.7752,116.9099,49313.0
2021-10-07 13:20:00,130.22,130.3,130.11,130.3,10562.0,116.9099,116.9817,116.8111,116.9817,10562.0
2021-10-07 13:30:00,130.33,130.42,130.24,130.32,16844.0,117.0086,117.0894,116.9278,116.9997,16844.0
2021-10-07 13:40:00,130.33,130.41,130.12,130.12,13586.0,117.0086,117.0805,116.8201,116.8201,13586.0
2021-10-07 13:50:00,130.11,130.17,130.01,130.17,13651.0,116.8111,116.865,116.7213,116.865,13651.0
2021-10-07 14:00:00,130.15,130.15,130.04,130.07,13718.0,116.847,116.847,116.7483,116.7752,13718.0
2021-10-07 14:10:00,130.05,130.07,130.0,130.04,13384.0,116.7573,116.7752,116.7124,116.7483,13384.0
2021-10-07 14:20:00,130.05,130.08,129.74,129.75,20090.0,116.7573,116.7842,116.4789,116.4879,20090.0
2021-10-07 14:30:00,129.77,129.79,129.57,129.62,15291.0,116.5059,116.5238,116.3263,116.3712,15291.0
2021-10-07 14:40:00,129.61,129.67,129.52,129.55,19449.0,116.3622,116.4161,116.2814,116.3084,19449.0
2021-10-07 14:50:00,129.5,129.5,129.25,129.31,29729.0,116.2635,116.2635,116.039,116.0929,29729.0
2021-10-07 15:00:00,129.3,129.58,129.29,129.56,32991.0,116.0839,116.3353,116.0749,116.3173,32991.0
2021-10-07 15:10:00,129.58,129.87,129.53,129.85,27898.0,116.3353,116.5957,116.2904,116.5777,27898.0
2021-10-07 15:20:00,129.84,129.85,129.61,129.74,27478.0,116.5687,116.5777,116.3622,116.4789,27478.0
2021-10-07 15:30:00,129.76,129.82,129.44,129.51,52817.0,116.4969,116.5508,116.2096,116.2725,52817.0
2021-10-07 15:40:00,129.51,129.64,129.36,129.47,58347.0,116.2725,116.3892,116.1378,116.2365,58347.0
2021-10-07 15:50:00,129.49,129.61,129.29,129.38,233648.0,116.2545,116.3622,116.0749,116.1557,233648.0
2021-10-08 09:30:00,128.96,129.24,128.33,128.44,47963.0,115.7787,116.0301,115.2131,115.3118,47963.0
2021-10-08 09:40:00,128.59,128.94,128.32,128.51,15192.0,115.4465,115.7607,115.2041,115.3747,15192.0
2021-10-08 09:50:00,128.46,128.52,128.3,128.46,8574.0,115.3298,115.3836,115.1861,115.3298,8574.0
2021-10-08 10:00:00,128.51,128.89,128.51,128.74,14968.0,115.3747,115.7158,115.3747,115.5812,14968.0
2021-10-08 10:10:00,128.74,128.77,128.35,128.5,12749.0,115.5812,115.6081,115.231,115.3657,12749.0
2021-10-08 10:20:00,128.5,128.58,128.4,128.55,7609.0,115.3657,115.4375,115.2759,115.4106,7609.0
2021-10-08 10:30:00,128.56,128.62,128.46,128.54,12433.0,115.4196,115.4734,115.3298,115.4016,12433.0
2021-10-08 10:40:00,128.52,128.89,128.37,128.84,10817.0,115.3836,115.7158,115.249,115.6709,10817.0
2021-10-08 10:50:00,128.82,128.82,128.69,128.76,6085.0,115.653,115.653,115.5363,115.5991,6085.0
2021-10-08 11:00:00,128.79,128.8,128.52,128.69,8807.0,115.626,115.635,115.3836,115.5363,8807.0
2021-10-08 11:10:00,128.72,129.09,128.6,129.06,10601.0,115.5632,115.8954,115.4555,115.8685,10601.0
2021-10-08 11:20:00,129.08,129.17,129.0,129.12,5594.0,115.8864,115.9672,115.8146,115.9223,5594.0
2021-10-08 11:30:00,129.13,129.13,128.98,129.13,5409.0,115.9313,115.9313,115.7966,115.9313,5409.0
2021-10-08 11:40:00,129.09,129.13,129.03,129.09,4821.0,115.8954,115.9313,115.8415,115.8954,4821.0
2021-10-08 11:50:00,129.11,129.12,129.05,129.12,5717.0,115.9133,115.9223,115.8595,115.9223,5717.0
2021-10-08 12:00:00,129.09,129.11,128.9,128.94,8587.0,115.8954,115.9133,115.7248,115.7607,8587.0
2021-10-08 12:10:00,128.95,128.95,128.84,128.9,6126.0,115.7697,115.7697,115.6709,115.7248,6126.0
2021-10-08 12:20:00,128.92,129.03,128.81,128.81,9611.0,115.7428,115.8415,115.644,115.644,9611.0
2021-10-08 12:30:00,128.8,128.81,128.7,128.79,5622.0,115.635,115.644,115.5452,115.626,5622.0
2021-10-08 12:40:00,128.84,128.91,128.81,128.91,3692.0,115.6709,115.7338,115.644,115.7338,3692.0
2021-10-08 12:50:00,128.87,128.92,128.77,128.79,5672.0,115.6979,115.7428,115.6081,115.626,5672.0
2021-10-08 13:00:00,128.78,128.84,128.73,128.75,6445.0,115.6171,115.6709,115.5722,115.5901,6445.0
2021-10-08 13:10:00,128.76,128.88,128.65,128.68,12606.0,115.5991,115.7068,115.5004,115.5273,12606.0
2021-10-08 13:20:00,128.7,128.86,128.7,128.81,5641.0,115.5452,115.6889,115.5452,115.644,5641.0
2021-10-08 13:30:00,128.79,128.9,128.71,128.72,7630.0,115.626,115.7248,115.5542,115.5632,7630.0
2021-10-08 13:40:00,128.74,128.74,128.63,128.72,7554.0,115.5812,115.5812,115.4824,115.5632,7554.0
2021-10-08 13:50:00,128.74,128.89,128.7,128.86,9593.0,115.5812,115.7158,115.5452,115.6889,9593.0
2021-10-08 14:00:00,128.86,128.96,128.84,128.94,9674.0,115.6889,115.7787,115.6709,115.7607,9674.0
2021-10-08 14:10:00,128.92,128.96,128.89,128.9,5956.0,115.7428,115.7787,115.7158,115.7248,5956.0
2021-10-08 14:20:00,128.91,129.08,128.88,129.08,8787.0,115.7338,115.8864,115.7068,115.8864,8787.0
2021-10-08 14:30:00,129.09,129.23,129.09,129.21,7799.0,115.8954,116.0211,115.8954,116.0031,7799.0
2021-10-08 14:40:00,129.21,129.24,129.1,129.12,8845.0,116.0031,116.0301,115.9044,115.9223,8845.0
2021-10-08 14:50:00,129.11,129.14,129.01,129.01,8344.0,115.9133,115.9403,115.8236,115.8236,8344.0
2021-10-08 15:00:00,129.02,129.15,129.02,129.15,11619.0,115.8325,115.9493,115.8325,115.9493,11619.0
2021-10-08 15:10:00,129.15,129.2,129.12,129.19,10261.0,115.9493,115.9941,115.9223,115.9852,10261.0
2021-10-08 15:20:00,129.18,129.18,128.94,128.98,19359.0,115.9762,115.9762,115.7607,115.7966,19359.0
2021-10-08 15:30:00,128.97,128.97,128.61,128.8,40390.0,115.7876,115.7876,115.4644,115.635,40390.0
2021-10-08 15:40:00,128.78,128.82,128.49,128.49,36785.0,115.6171,115.653,115.3567,115.3567,36785.0
2021-10-08 15:50:00,128.47,128.68,128.4,128.53,139785.0,115.3388,115.5273,115.2759,115.3926,139785.0
2021-10-11 09:30:00,128.0,129.13,127.27,127.42,60158.0,114.9168,115.9313,114.2614,114.3961,60158.0
2021-10-11 09:40:00,127.65,128.01,127.5,127.57,21789.0,114.6026,114.9258,114.4679,114.5307,21789.0
2021-10-11 09:50:00,127.6,128.26,127.58,128.24,9998.0,114.5577,115.1502,114.5397,115.1323,9998.0
2021-10-11 10:00:00,128.26,128.5,128.19,128.45,6766.0,115.1502,115.3657,115.0874,115.3208,6766.0
2021-10-11 10:10:00,128.5,128.62,128.48,128.59,13398.0,115.3657,115.4734,115.3477,115.4465,13398.0
2021-10-11 10:20:00,128.59,128.66,128.45,128.53,10483.0,115.4465,115.5093,115.3208,115.3926,10483.0
2021-10-11 10:30:00,128.54,128.6,128.38,128.58,10675.0,115.4016,115.4555,115.258,115.4375,10675.0
2021-10-11 10:40:00,128.58,128.64,128.44,128.59,8934.0,115.4375,115.4914,115.3118,115.4465,8934.0
2021-10-11 10:50:00,128.6,128.82,128.57,128.8,9666.0,115.4555,115.653,115.4285,115.635,9666.0
2021-10-11 11:00:00,128.69,128.83,128.55,128.56,9521.0,115.5363,115.662,115.4106,115.4196,9521.0
2021-10-11 11:10:00,128.55,128.58,128.45,128.48,9365.0,115.4106,115.4375,115.3208,115.3477,9365.0
2021-10-11 11:20:00,128.44,128.57,128.42,128.52,10557.0,115.3118,115.4285,115.2939,115.3836,10557.0
2021-10-11 11:30:00,128.53,128.88,128.52,128.87,9475.0,115.3926,115.7068,115.3836,115.6979,9475.0
2021-10-11 11:40:00,128.95,129.03,128.93,128.99,6863.0,115.7697,115.8415,115.7517,115.8056,6863.0
2021-10-11 11:50:00,128.99,129.06,128.87,128.89,7335.0,115.8056,115.8685,115.6979,115.7158,7335.0
2021-10-11 12:00:00,128.89,128.9,128.67,128.84,10959.0,115.7158,115.7248,115.5183,115.6709,10959.0
2021-10-11 12:10:00,128.86,128.88,128.53,128.53,9187.0,115.6889,115.7068,115.3926,115.3926,9187.0
2021-10-11 12:20:00,128.53,128.68,128.5,128.68,5942.0,115.3926,115.5273,115.3657,115.5273,5942.0
2021-10-11 12:30:00,128.69,128.86,128.67,128.86,8738.0,115.5363,115.6889,115.5183,115.6889,8738.0
2021-10-11 12:40:00,128.86,128.87,128.73,128.78,7993.0,115.6889,115.6979,115.5722,115.6171,7993.0
2021-10-11 12:50:00,128.78,128.78,128.56,128.65,8521.0,115.6171,115.6171,115.4196,115.5004,8521.0
2021-10-11 13:00:00,128.61,128.69,128.52,128.66,14145.0,115.4644,115.5363,115.3836,115.5093,14145.0
2021-10-11 13:10:00,128.67,128.9,128.65,128.86,9854.0,115.5183,115.7248,115.5004,115.6889,9854.0
2021-10-11 13:20:00,128.84,128.85,128.6,128.66,15198.0,115.6709,115.6799,115.4555,115.5093,15198.0
2021-10-11 13:30:00,128.68,128.81,128.63,128.8,14008.0,115.5273,115.644,115.4824,115.635,14008.0
2021-10-11 13:40:00,128.77,128.86,128.59,128.68,18998.0,115.6081,115.6889,115.4465,115.5273,18998.0
2021-10-11 13:50:00,128.66,128.72,128.59,128.64,24502.0,115.5093,115.5632,115.4465,115.4914,24502.0
2021-10-11 14:00:00,128.63,128.8,128.62,128.75,9067.0,115.4824,115.635,115.4734,115.5901,9067.0
2021-10-11 14:10:00,128.77,128.87,128.77,128.79,21395.0,115.6081,115.6979,115.6081,115.626,21395.0
2021-10-11 14:20:00,128.77,128.77,128.61,128.68,8807.0,115.6081,115.6081,115.4644,115.5273,8807.0
2021-10-11 14:30:00,128.69,128.73,128.63,128.63,16053.0,115.5363,115.5722,115.4824,115.4824,16053.0
2021-10-11 14:40:00,128.61,128.75,128.61,128.72,130380.0,115.4644,115.5901,115.4644,115.5632,130380.0
2021-10-11 14:50:00,128.69,128.72,128.61,128.63,17651.0,115.5363,115.5632,115.4644,115.4824,17651.0
2021-10-11 15:00:00,128.6,128.69,128.49,128.53,14647.0,115.4555,115.5363,115.3567,115.3926,14647.0
2021-10-11 15:10:00,128.55,128.72,128.53,128.67,20988.0,115.4106,115.5632,115.3926,115.5183,20988.0
2021-10-11 15:20:00,128.68,128.7,128.58,128.67,16929.0,115.5273,115.5452,115.4375,115.5183,16929.0
2021-10-11 15:30:00,128.65,128.92,128.64,128.9,37298.0,115.5004,115.7428,115.4914,115.7248,37298.0
2021-10-11 15:40:00,128.89,129.12,128.76,129.07,45274.0,115.7158,115.9223,115.5991,115.8774,45274.0
2021-10-11 15:50:00,129.08,129.18,128.84,128.93,182079.0,115.8864,115.9762,115.6709,115.7517,182079.0
2021-10-12 09:30:00,129.33,130.18,128.84,129.69,53088.0,116.1109,116.874,115.6709,116.4341,53088.0
2021-10-12 09:40:00,129.77,129.8,128.99,129.13,24104.0,116.5059,116.5328,115.8056,115.9313,24104.0
2021-10-12 09:50:00,129.19,129.89,129.16,129.8,15610.0,115.9852,116.6136,115.9582,116.5328,15610.0
2021-10-12 10:00:00,129.82,130.41,129.67,130.18,27618.0,116.5508,117.0805,116.4161,116.874,27618.0
2021-10-12 10:10:00,130.19,131.24,130.19,131.22,65800.0,116.883,117.8256,116.883,117.8077,65800.0
2021-10-12 10:20:00,131.22,131.54,131.04,131.52,100112.0,117.8077,118.095,117.6461,118.077,100112.0
2021-10-12 10:30:00,131.52,131.68,131.07,131.66,59439.0,118.077,118.2207,117.673,118.2027,59439.0
2021-10-12 10:40:00,131.67,131.97,131.39,131.45,91949.0,118.2117,118.481,117.9603,118.0142,91949.0
2021-10-12 10:50:00,131.46,131.72,131.42,131.58,22580.0,118.0231,118.2566,117.9872,118.1309,22580.0
2021-10-12 11:00:00,131.62,131.78,131.44,131.73,30027.0,118.1668,118.3104,118.0052,118.2655,30027.0
2021-10-12 11:10:00,131.76,131.76,131.38,131.42,12469.0,118.2925,118.2925,117.9513,117.9872,12469.0
2021-10-12 11:20:00,131.37,131.76,131.31,131.52,21802.0,117.9423,118.2925,117.8885,118.077,21802.0
2021-10-12 11:30:00,131.53,131.65,131.48,131.6,9112.0,118.086,118.1937,118.0411,118.1488,9112.0
2021-10-12 11:40:00,131.56,131.71,131.56,131.67,10440.0,118.1129,118.2476,118.1129,118.2117,10440.0
2021-10-12 11:50:00,131.69,131.71,131.62,131.63,11758.0,118.2296,118.2476,118.1668,118.1758,11758.0
2021-10-12 12:00:00,131.63,131.78,131.55,131.68,20423.0,118.1758,118.3104,118.1039,118.2207,20423.0
2021-10-12 12:10:00,131.69,131.76,131.62,131.72,16827.0,118.2296,118.2925,118.1668,118.2566,16827.0
2021-10-12 12:20:00,131.7,131.85,131.7,131.73,15657.0,118.2386,118.3733,118.2386,118.2655,15657.0
2021-10-12 12:30:00,131.75,131.84,131.53,131.77,25167.0,118.2835,118.3643,118.086,118.3015,25167.0
2021-10-12 12:40:00,131.81,131.85,131.68,131.69,14835.0,118.3374,118.3733,118.2207,118.2296,14835.0
2021-10-12 12:50:00,131.69,131.76,131.61,131.67,16531.0,118.2296,118.2925,118.1578,118.2117,16531.0
2021-10-12 13:00:00,131.68,131.88,131.67,131.82,20820.0,118.2207,118.4002,118.2117,118.3463,20820.0
2021-10-12 13:10:00,131.87,132.19,131.87,132.19,27420.0,118.3912,118.6785,118.3912,118.6785,27420.0
2021-10-12 13:20:00,132.2,132.34,132.04,132.27,19667.0,118.6875,118.8132,118.5439,118.7503,19667.0
2021-10-12 13:30:00,132.27,132.61,132.18,132.55,39904.0,118.7503,119.0556,118.6695,119.0017,39904.0
2021-10-12 13:40:00,132.56,132.77,132.53,132.77,44839.0,119.0107,119.1992,118.9838,119.1992,44839.0
2021-10-12 13:50:00,132.78,132.84,132.51,132.6,40218.0,119.2082,119.2621,118.9658,119.0466,40218.0
2021-10-12 14:00:00,132.54,132.69,132.49,132.62,17397.0,118.9928,119.1274,118.9479,119.0646,17397.0
2021-10-12 14:10:00,132.6,132.79,132.59,132.63,24620.0,119.0466,119.2172,119.0376,119.0736,24620.0
2021-10-12 14:20:00,132.62,132.62,132.45,132.59,11204.0,119.0646,119.0646,118.9119,119.0376,11204.0
2021-10-12 14:30:00,132.61,132.8,132.61,132.69,29975.0,119.0556,119.2262,119.0556,119.1274,29975.0
2021-10-12 14:40:00,132.67,132.75,132.42,132.44,14383.0,119.1095,119.1813,118.885,118.903,14383.0
2021-10-12 14:50:00,132.42,132.84,132.39,132.68,52534.0,118.885,119.2621,118.8581,119.1184,52534.0
2021-10-12 15:00:00,132.69,132.88,132.58,132.84,27198.0,119.1274,119.298,119.0287,119.2621,27198.0
2021-10-12 15:10:00,132.84,132.96,132.57,132.6,38941.0,119.2621,119.3698,119.0197,119.0466,38941.0
2021-10-12 15:20:00,132.6,132.6,132.4,132.46,24716.0,119.0466,119.0466,118.8671,118.9209,24716.0
2021-10-12 15:30:00,132.48,132.62,132.4,132.47,58887.0,118.9389,119.0646,118.8671,118.9299,58887.0
2021-10-12 15:40:00,132.46,132.51,132.13,132.2,73258.0,118.9209,118.9658,118.6247,118.6875,73258.0
2021-10-12 15:50:00,132.22,132.45,132.06,132.31,257176.0,118.7055,118.9119,118.5618,118.7863,257176.0
2021-10-13 09:30:00,131.53,132.66,131.53,132.6,61325.0,118.086,119.1005,118.086,119.0466,61325.0
2021-10-13 09:40:00,132.67,132.73,132.25,132.68,16643.0,119.1095,119.1633,118.7324,119.1184,16643.0
2021-10-13 09:50:00,132.62,132.93,132.39,132.76,23328.0,119.0646,119.3429,118.8581,119.1903,23328.0
2021-10-13 10:00:00,132.81,133.16,132.66,133.1,38438.0,119.2352,119.5494,119.1005,119.4955,38438.0
2021-10-13 10:10:00,133.07,133.09,132.67,132.88,21577.0,119.4686,119.4865,119.1095,119.298,21577.0
2021-10-13 10:20:00,132.85,132.97,132.25,132.38,27447.0,119.2711,119.3788,118.7324,118.8491,27447.0
2021-10-13 10:30:00,132.42,132.84,132.25,132.83,18623.0,118.885,119.2621,118.7324,119.2531,18623.0
2021-10-13 10:40:00,132.83,133.05,132.72,132.88,18139.0,119.2531,119.4506,119.1544,119.298,18139.0
2021-10-13 10:50:00,132.89,133.07,132.84,132.87,22414.0,119.307,119.4686,119.2621,119.289,22414.0
2021-10-13 11:00:00,132.88,133.1,132.82,133.06,52704.0,119.298,119.4955,119.2441,119.4596,52704.0
2021-10-13 11:10:00,133.09,133.5,133.05,133.43,46348.0,119.4865,119.8546,119.4506,119.7918,46348.0
2021-10-13 11:20:00,133.44,133.48,133.22,133.45,26354.0,119.8008,119.8367,119.6032,119.8097,26354.0
2021-10-13 11:30:00,133.46,133.56,133.33,133.54,21698.0,119.8187,119.9085,119.702,119.8905,21698.0
2021-10-13 11:40:00,133.53,134.0,133.51,133.89,22727.0,119.8816,120.3035,119.8636,120.2048,22727.0
2021-10-13 11:50:00,133.9,134.07,133.84,133.9,28694.0,120.2137,120.3664,120.1599,120.2137,28694.0
2021-10-13 12:00:00,133.87,133.91,133.74,133.84,22476.0,120.1868,120.2227,120.0701,120.1599,22476.0
2021-10-13 12:10:00,133.83,133.94,133.76,133.81,20574.0,120.1509,120.2497,120.0881,120.1329,20574.0
2021-10-13 12:20:00,133.8,133.88,133.72,133.81,14792.0,120.124,120.1958,120.0521,120.1329,14792.0
2021-10-13 12:30:00,133.78,133.78,133.55,133.62,6799.0,120.106,120.106,119.8995,119.9624,6799.0
2021-10-13 12:40:00,133.62,133.62,133.48,133.6,15713.0,119.9624,119.9624,119.8367,119.9444,15713.0
2021-10-13 12:50:00,133.57,133.71,133.42,133.5,23828.0,119.9175,120.0432,119.7828,119.8546,23828.0
2021-10-13 13:00:00,133.49,133.75,133.39,133.64,21161.0,119.8456,120.0791,119.7559,119.9803,21161.0
2021-10-13 13:10:00,133.65,133.9,133.65,133.9,28163.0,119.9893,120.2137,119.9893,120.2137,28163.0
2021-10-13 13:20:00,133.9,134.09,133.83,133.92,112210.0,120.2137,120.3843,120.1509,120.2317,112210.0
2021-10-13 13:30:00,133.87,133.95,133.8,133.84,16348.0,120.1868,120.2586,120.124,120.1599,16348.0
2021-10-13 13:40:00,133.83,133.85,133.72,133.78,14534.0,120.1509,120.1689,120.0521,120.106,14534.0
2021-10-13 13:50:00,133.76,133.88,133.7,133.8,16962.0,120.0881,120.1958,120.0342,120.124,16962.0
2021-10-13 14:00:00,133.78,134.09,133.78,133.96,39734.0,120.106,120.3843,120.106,120.2676,39734.0
2021-10-13 14:10:00,133.97,134.16,133.92,134.02,15963.0,120.2766,120.4472,120.2317,120.3215,15963.0
2021-10-13 14:20:00,134.0,134.1,133.96,133.97,25218.0,120.3035,120.3933,120.2676,120.2766,25218.0
2021-10-13 14:30:00,133.99,133.99,133.79,133.84,29009.0,120.2945,120.2945,120.115,120.1599,29009.0
2021-10-13 14:40:00,133.84,133.97,133.72,133.94,11592.0,120.1599,120.2766,120.0521,120.2497,11592.0
2021-10-13 14:50:00,133.98,133.98,133.88,133.95,13228.0,120.2856,120.2856,120.1958,120.2586,13228.0
2021-10-13 15:00:00,133.93,134.09,133.75,134.08,28668.0,120.2407,120.3843,120.0791,120.3753,28668.0
2021-10-13 15:10:00,134.07,134.11,133.71,133.76,20700.0,120.3664,120.4023,120.0432,120.0881,20700.0
2021-10-13 15:20:00,133.77,133.95,133.71,133.91,13872.0,120.097,120.2586,120.0432,120.2227,13872.0
2021-10-13 15:30:00,133.91,133.98,133.76,133.83,36520.0,120.2227,120.2856,120.0881,120.1509,36520.0
2021-10-13 15:40:00,133.82,134.03,133.81,133.92,62284.0,120.1419,120.3305,120.1329,120.2317,62284.0
2021-10-13 15:50:00,133.89,134.17,133.78,133.9,164945.0,120.2048,120.4561,120.106,120.2137,164945.0
2021-10-14 09:30:00,134.1,135.26,133.81,135.26,71334.0,120.3933,121.4347,120.1329,121.4347,71334.0
2021-10-14 09:40:00,135.3,135.32,134.84,134.87,41276.0,121.4706,121.4886,121.0577,121.0846,41276.0
2021-10-14 09:50:00,134.84,135.4,134.77,135.39,22457.0,121.0577,121.5604,120.9948,121.5514,22457.0
2021-10-14 10:00:00,135.39,135.88,135.27,135.35,41416.0,121.5514,121.9914,121.4437,121.5155,41416.0
2021-10-14 10:10:00,135.34,135.78,135.26,135.69,38698.0,121.5066,121.9016,121.4347,121.8208,38698.0
2021-10-14 10:20:00,135.7,135.82,135.53,135.53,18040.0,121.8298,121.9375,121.6771,121.6771,18040.0
2021-10-14 10:30:00,135.54,135.68,135.34,135.36,23412.0,121.6861,121.8118,121.5066,121.5245,23412.0
2021-10-14 10:40:00,135.31,135.54,134.98,135.46,58489.0,121.4796,121.6861,121.1834,121.6143,58489.0
2021-10-14 10:50:00,135.44,135.45,135.27,135.32,8105.0,121.5963,121.6053,121.4437,121.4886,8105.0
2021-10-14 11:00:00,135.31,135.48,135.23,135.38,14610.0,121.4796,121.6322,121.4078,121.5425,14610.0
2021-10-14 11:10:00,135.37,135.42,135.18,135.19,16280.0,121.5335,121.5784,121.3629,121.3719,16280.0
2021-10-14 11:20:00,135.2,135.29,135.08,135.09,15067.0,121.3809,121.4617,121.2731,121.2821,15067.0
2021-10-14 11:30:00,135.1,135.28,135.1,135.21,15790.0,121.2911,121.4527,121.2911,121.3898,15790.0
2021-10-14 11:40:00,135.16,135.22,135.03,135.22,11445.0,121.345,121.3988,121.2282,121.3988,11445.0
2021-10-14 11:50:00,135.17,135.28,135.07,135.27,9234.0,121.3539,121.4527,121.2642,121.4437,9234.0
2021-10-14 12:00:00,135.28,135.45,135.23,135.38,6943.0,121.4527,121.6053,121.4078,121.5425,6943.0
2021-10-14 12:10:00,135.4,135.42,135.28,135.35,11175.0,121.5604,121.5784,121.4527,121.5155,11175.0
2021-10-14 12:20:00,135.39,135.46,135.35,135.39,9647.0,121.5514,121.6143,121.5155,121.5514,9647.0
2021-10-14 12:30:00,135.38,135.51,135.37,135.49,12031.0,121.5425,121.6592,121.5335,121.6412,12031.0
2021-10-14 12:40:00,135.49,135.51,135.43,135.51,7460.0,121.6412,121.6592,121.5874,121.6592,7460.0
2021-10-14 12:50:00,135.5,135.67,135.5,135.55,16168.0,121.6502,121.8028,121.6502,121.6951,16168.0
2021-10-14 13:00:00,135.56,135.59,135.38,135.51,12955.0,121.7041,121.731,121.5425,121.6592,12955.0
2021-10-14 13:10:00,135.53,135.55,135.43,135.53,14245.0,121.6771,121.6951,121.5874,121.6771,14245.0
2021-10-14 13:20:00,135.52,135.52,135.39,135.44,9030.0,121.6682,121.6682,121.5514,121.5963,9030.0
2021-10-14 13:30:00,135.46,135.56,135.39,135.54,12537.0,121.6143,121.7041,121.5514,121.6861,12537.0
2021-10-14 13:40:00,135.55,135.63,135.51,135.62,9123.0,121.6951,121.7669,121.6592,121.7579,9123.0
2021-10-14 13:50:00,135.6,135.66,135.55,135.62,8799.0,121.74,121.7938,121.6951,121.7579,8799.0
2021-10-14 14:00:00,135.62,135.64,135.46,135.51,14969.0,121.7579,121.7759,121.6143,121.6592,14969.0
2021-10-14 14:10:00,135.51,135.65,135.49,135.52,16080.0,121.6592,121.7849,121.6412,121.6682,16080.0
2021-10-14 14:20:00,135.49,135.6,135.44,135.56,11839.0,121.6412,121.74,121.5963,121.7041,11839.0
2021-10-14 14:30:00,135.56,135.62,135.48,135.59,11436.0,121.7041,121.7579,121.6322,121.731,11436.0
2021-10-14 14:40:00,135.59,135.59,135.45,135.5,7760.0,121.731,121.731,121.6053,121.6502,7760.0
2021-10-14 14:50:00,135.53,135.74,135.52,135.72,22119.0,121.6771,121.8657,121.6682,121.8477,22119.0
2021-10-14 15:00:00,135.76,135.77,135.63,135.73,53696.0,121.8836,121.8926,121.7669,121.8567,53696.0
2021-10-14 15:10:00,135.74,135.92,135.72,135.84,23834.0,121.8657,122.0273,121.8477,121.9554,23834.0
2021-10-14 15:20:00,135.84,135.98,135.76,135.96,18200.0,121.9554,122.0811,121.8836,122.0632,18200.0
2021-10-14 15:30:00,135.94,136.03,135.7,135.71,34139.0,122.0452,122.126,121.8298,121.8387,34139.0
2021-10-14 15:40:00,135.71,135.74,135.59,135.69,34659.0,121.8387,121.8657,121.731,121.8208,34659.0
2021-10-14 15:50:00,135.69,135.99,135.69,135.74,134749.0,121.8208,122.0901,121.8208,121.8657,134749.0
2021-10-15 09:30:00,138.56,138.78,137.13,138.41,233774.0,124.3974,124.5949,123.1136,124.2628,233774.0
2021-10-15 09:40:00,138.47,138.89,138.3,138.5,101777.0,124.3166,124.6937,124.164,124.3436,101777.0
2021-10-15 09:50:00,138.56,138.81,138.44,138.52,59875.0,124.3974,124.6219,124.2897,124.3615,59875.0
2021-10-15 10:00:00,138.57,139.08,138.44,138.53,69481.0,124.4064,124.8643,124.2897,124.3705,69481.0
2021-10-15 10:10:00,138.5,138.74,138.45,138.45,57379.0,124.3436,124.559,124.2987,124.2987,57379.0
2021-10-15 10:20:00,138.5,138.73,138.44,138.51,31660.0,124.3436,124.5501,124.2897,124.3525,31660.0
2021-10-15 10:30:00,138.46,138.7,138.44,138.53,25583.0,124.3077,124.5231,124.2897,124.3705,25583.0
2021-10-15 10:40:00,138.47,138.49,138.27,138.32,20247.0,124.3166,124.3346,124.1371,124.182,20247.0
2021-10-15 10:50:00,138.33,138.33,137.99,138.24,17513.0,124.1909,124.1909,123.8857,124.1101,17513.0
2021-10-15 11:00:00,138.25,138.32,138.09,138.17,11512.0,124.1191,124.182,123.9755,124.0473,11512.0
2021-10-15 11:10:00,138.21,138.39,138.14,138.26,12209.0,124.0832,124.2448,124.0204,124.1281,12209.0
2021-10-15 11:20:00,138.24,138.39,138.21,138.28,14118.0,124.1101,124.2448,124.0832,124.1461,14118.0
2021-10-15 11:30:00,138.26,138.31,138.16,138.26,17745.0,124.1281,124.173,124.0383,124.1281,17745.0
2021-10-15 11:40:00,138.26,138.5,138.19,138.4,27497.0,124.1281,124.3436,124.0653,124.2538,27497.0
2021-10-15 11:50:00,138.38,138.42,138.12,138.14,20466.0,124.2358,124.2717,124.0024,124.0204,20466.0
2021-10-15 12:00:00,138.16,138.28,137.82,138.19,81193.0,124.0383,124.1461,123.7331,124.0653,81193.0
2021-10-15 12:10:00,138.18,138.18,137.7,137.73,29137.0,124.0563,124.0563,123.6253,123.6523,29137.0
2021-10-15 12:20:00,137.73,137.84,137.28,137.37,54031.0,123.6523,123.751,123.2483,123.3291,54031.0
2021-10-15 12:30:00,137.37,137.37,137.05,137.12,28005.0,123.3291,123.3291,123.0418,123.1046,28005.0
2021-10-15 12:40:00,137.12,137.5,137.11,137.38,41078.0,123.1046,123.4458,123.0956,123.338,41078.0
2021-10-15 12:50:00,137.4,137.45,137.21,137.23,29089.0,123.356,123.4009,123.1854,123.2034,29089.0
2021-10-15 13:00:00,137.21,137.34,137.2,137.27,21500.0,123.1854,123.3021,123.1764,123.2393,21500.0
2021-10-15 13:10:00,137.28,137.28,136.86,136.88,41464.0,123.2483,123.2483,122.8712,122.8891,41464.0
2021-10-15 13:20:00,136.88,136.88,136.59,136.67,31260.0,122.8891,122.8891,122.6288,122.7006,31260.0
2021-10-15 13:30:00,136.65,136.8,136.65,136.72,27683.0,122.6827,122.8173,122.6827,122.7455,27683.0
2021-10-15 13:40:00,136.72,136.75,136.56,136.59,32039.0,122.7455,122.7724,122.6019,122.6288,32039.0
2021-10-15 13:50:00,136.59,136.63,136.27,136.3,30452.0,122.6288,122.6647,122.3415,122.3684,30452.0
2021-10-15 14:00:00,136.31,136.45,136.15,136.23,42347.0,122.3774,122.5031,122.2338,122.3056,42347.0
2021-10-15 14:10:00,136.24,136.27,136.0,136.21,31759.0,122.3146,122.3415,122.0991,122.2876,31759.0
2021-10-15 14:20:00,136.24,136.55,136.24,136.4,60988.0,122.3146,122.5929,122.3146,122.4582,60988.0
2021-10-15 14:30:00,136.37,136.64,136.35,136.6,30479.0,122.4313,122.6737,122.4133,122.6378,30479.0
2021-10-15 14:40:00,136.6,136.73,136.44,136.45,31702.0,122.6378,122.7545,122.4941,122.5031,31702.0
2021-10-15 14:50:00,136.44,136.45,136.21,136.41,35301.0,122.4941,122.5031,122.2876,122.4672,35301.0
2021-10-15 15:00:00,136.41,136.48,136.01,136.02,49781.0,122.4672,122.53,122.1081,122.1171,49781.0
2021-10-15 15:10:00,136.02,136.41,135.86,136.28,51628.0,122.1171,122.4672,121.9734,122.3505,51628.0
2021-10-15 15:20:00,136.27,136.67,136.21,136.64,36579.0,122.3415,122.7006,122.2876,122.6737,36579.0
2021-10-15 15:30:00,136.65,137.02,136.65,136.87,48467.0,122.6827,123.0148,122.6827,122.8802,48467.0
2021-10-15 15:40:00,136.9,137.34,136.9,137.34,63650.0,122.9071,123.3021,122.9071,123.3021,63650.0
2021-10-15 15:50:00,137.32,137.36,136.98,136.98,185901.0,123.2842,123.3201,122.9789,122.9789,185901.0
2021-10-18 09:30:00,136.86,138.21,136.25,138.06,152197.0,122.8712,124.0832,122.3235,123.9485,152197.0
2021-10-18 09:40:00,138.16,138.59,137.6,138.59,35379.0,124.0383,124.4244,123.5356,124.4244,35379.0
2021-10-18 09:50:00,138.65,139.03,138.33,138.83,45939.0,124.4782,124.8194,124.1909,124.6398,45939.0
2021-10-18 10:00:00,138.84,139.01,138.7,138.81,61222.0,124.6488,124.8014,124.5231,124.6219,61222.0
2021-10-18 10:10:00,138.78,138.78,138.38,138.55,13916.0,124.5949,124.5949,124.2358,124.3885,13916.0
2021-10-18 10:20:00,138.53,138.86,138.39,138.7,24222.0,124.3705,124.6668,124.2448,124.5231,24222.0
2021-10-18 10:30:00,138.73,138.87,138.59,138.59,16222.0,124.5501,124.6757,124.4244,124.4244,16222.0
2021-10-18 10:40:00,138.57,138.65,138.32,138.53,76599.0,124.4064,124.4782,124.182,124.3705,76599.0
2021-10-18 10:50:00,138.58,138.77,138.53,138.54,41661.0,124.4154,124.586,124.3705,124.3795,41661.0
2021-10-18 11:00:00,138.57,138.67,138.46,138.48,25485.0,124.4064,124.4962,124.3077,124.3256,25485.0
2021-10-18 11:10:00,138.46,138.62,138.31,138.6,21903.0,124.3077,124.4513,124.173,124.4333,21903.0
2021-10-18 11:20:00,138.6,138.64,138.5,138.52,39809.0,124.4333,124.4693,124.3436,124.3615,39809.0
2021-10-18 11:30:00,138.5,139.06,138.45,139.06,55245.0,124.3436,124.8463,124.2987,124.8463,55245.0
2021-10-18 11:40:00,139.06,139.18,138.95,139.15,27844.0,124.8463,124.9541,124.7476,124.9271,27844.0
2021-10-18 11:50:00,139.16,139.45,139.14,139.45,13264.0,124.9361,125.1965,124.9181,125.1965,13264.0
2021-10-18 12:00:00,139.47,139.48,139.29,139.44,21851.0,125.2144,125.2234,125.0528,125.1875,21851.0
2021-10-18 12:10:00,139.44,139.57,139.35,139.5,26108.0,125.1875,125.3042,125.1067,125.2414,26108.0
2021-10-18 12:20:00,139.51,139.75,139.51,139.73,35334.0,125.2503,125.4658,125.2503,125.4478,35334.0
2021-10-18 12:30:00,139.73,139.83,139.68,139.72,14507.0,125.4478,125.5376,125.403,125.4389,14507.0
2021-10-18 12:40:00,139.73,139.75,139.58,139.6,25767.0,125.4478,125.4658,125.3132,125.3311,25767.0
2021-10-18 12:50:00,139.58,139.58,139.36,139.56,17037.0,125.3132,125.3132,125.1157,125.2952,17037.0
2021-10-18 13:00:00,139.55,139.76,139.55,139.65,36731.0,125.2862,125.4748,125.2862,125.376,36731.0
2021-10-18 13:10:00,139.65,139.68,139.36,139.41,13948.0,125.376,125.403,125.1157,125.1606,13948.0
2021-10-18 13:20:00,139.4,139.56,139.34,139.55,61403.0,125.1516,125.2952,125.0977,125.2862,61403.0
2021-10-18 13:30:00,139.55,139.76,139.54,139.69,29100.0,125.2862,125.4748,125.2773,125.4119,29100.0
2021-10-18 13:40:00,139.68,139.94,139.65,139.89,35974.0,125.403,125.6364,125.376,125.5915,35974.0
2021-10-18 13:50:00,139.89,140.18,139.87,140.1,36042.0,125.5915,125.8518,125.5735,125.78,36042.0
2021-10-18 14:00:00,140.11,140.64,140.08,140.63,36658.0,125.789,126.2648,125.7621,126.2559,36658.0
2021-10-18 14:10:00,140.64,140.67,140.32,140.63,87770.0,126.2648,126.2918,125.9775,126.2559,87770.0
2021-10-18 14:20:00,140.65,140.81,140.4,140.46,19754.0,126.2738,126.4175,126.0494,126.1032,19754.0
2021-10-18 14:30:00,140.44,140.46,140.14,140.18,13701.0,126.0853,126.1032,125.8159,125.8518,13701.0
2021-10-18 14:40:00,140.2,140.32,140.1,140.32,42179.0,125.8698,125.9775,125.78,125.9775,42179.0
2021-10-18 14:50:00,140.34,140.54,140.29,140.5,26495.0,125.9955,126.1751,125.9506,126.1391,26495.0
2021-10-18 15:00:00,140.47,140.52,140.36,140.49,24531.0,126.1122,126.1571,126.0134,126.1302,24531.0
2021-10-18 15:10:00,140.5,140.65,140.39,140.44,19848.0,126.1391,126.2738,126.0404,126.0853,19848.0
2021-10-18 15:20:00,140.43,140.44,140.17,140.17,30255.0,126.0763,126.0853,125.8429,125.8429,30255.0
2021-10-18 15:30:00,140.13,140.13,139.7,139.77,52899.0,125.807,125.807,125.4209,125.4838,52899.0
2021-10-18 15:40:00,139.78,140.01,139.77,140.01,51082.0,125.4927,125.6992,125.4838,125.6992,51082.0
2021-10-18 15:50:00,140.01,140.15,139.76,139.8,136010.0,125.6992,125.8249,125.4748,125.5107,136010.0
2021-10-19 09:30:00,139.99,140.16,139.18,139.23,84343.0,125.6813,125.8339,124.9541,124.9989,84343.0
2021-10-19 09:40:00,139.28,139.41,139.04,139.26,37435.0,125.0438,125.1606,124.8284,125.0259,37435.0
2021-10-19 09:50:00,139.29,139.45,138.95,139.13,30004.0,125.0528,125.1965,124.7476,124.9092,30004.0
2021-10-19 10:00:00,139.12,139.49,139.08,139.25,59900.0,124.9002,125.2324,124.8643,125.0169,59900.0
2021-10-19 10:10:00,139.24,139.63,139.23,139.47,26501.0,125.0079,125.3581,124.9989,125.2144,26501.0
2021-10-19 10:20:00,139.46,139.63,139.13,139.14,40858.0,125.2054,125.3581,124.9092,124.9181,40858.0
2021-10-19 10:30:00,139.14,139.18,138.77,139.1,21040.0,124.9181,124.9541,124.586,124.8822,21040.0
2021-10-19 10:40:00,139.12,139.41,139.04,139.3,17572.0,124.9002,125.1606,124.8284,125.0618,17572.0
2021-10-19 10:50:00,139.28,139.28,139.11,139.18,15404.0,125.0438,125.0438,124.8912,124.9541,15404.0
2021-10-19 11:00:00,139.21,139.47,139.17,139.3,15909.0,124.981,125.2144,124.9451,125.0618,15909.0
2021-10-19 11:10:00,139.32,139.69,139.25,139.48,19623.0,125.0797,125.4119,125.0169,125.2234,19623.0
2021-10-19 11:20:00,139.5,139.6,139.4,139.45,9687.0,125.2414,125.3311,125.1516,125.1965,9687.0
2021-10-19 11:30:00,139.44,139.64,139.33,139.62,18985.0,125.1875,125.367,125.0887,125.3491,18985.0
2021-10-19 11:40:00,139.61,139.7,139.39,139.42,12000.0,125.3401,125.4209,125.1426,125.1695,12000.0
2021-10-19 11:50:00,139.4,139.64,139.38,139.44,13494.0,125.1516,125.367,125.1336,125.1875,13494.0
2021-10-19 12:00:00,139.41,139.56,139.36,139.44,23823.0,125.1606,125.2952,125.1157,125.1875,23823.0
2021-10-19 12:10:00,139.47,139.62,139.47,139.59,17250.0,125.2144,125.3491,125.2144,125.3222,17250.0
2021-10-19 12:20:00,139.56,139.65,139.55,139.61,27439.0,125.2952,125.376,125.2862,125.3401,27439.0
2021-10-19 12:30:00,139.59,139.72,139.45,139.7,36409.0,125.3222,125.4389,125.1965,125.4209,36409.0
2021-10-19 12:40:00,139.72,139.74,139.57,139.59,12426.0,125.4389,125.4568,125.3042,125.3222,12426.0
2021-10-19 12:50:00,139.56,139.76,139.47,139.71,12258.0,125.2952,125.4748,125.2144,125.4299,12258.0
2021-10-19 13:00:00,139.68,139.68,139.58,139.59,11511.0,125.403,125.403,125.3132,125.3222,11511.0
2021-10-19 13:10:00,139.57,139.83,139.57,139.73,14008.0,125.3042,125.5376,125.3042,125.4478,14008.0
2021-10-19 13:20:00,139.73,139.73,139.6,139.65,12644.0,125.4478,125.4478,125.3311,125.376,12644.0
2021-10-19 13:30:00,139.64,139.65,139.46,139.49,11080.0,125.367,125.376,125.2054,125.2324,11080.0
2021-10-19 13:40:00,139.5,139.51,139.28,139.43,13903.0,125.2414,125.2503,125.0438,125.1785,13903.0
2021-10-19 13:50:00,139.44,139.46,139.21,139.24,12703.0,125.1875,125.2054,124.981,125.0079,12703.0
2021-10-19 14:00:00,139.25,139.45,139.22,139.41,22446.0,125.0169,125.1965,124.99,125.1606,22446.0
2021-10-19 14:10:00,139.41,139.6,139.39,139.6,15119.0,125.1606,125.3311,125.1426,125.3311,15119.0
2021-10-19 14:20:00,139.57,139.61,139.51,139.58,17432.0,125.3042,125.3401,125.2503,125.3132,17432.0
2021-10-19 14:30:00,139.56,139.62,139.49,139.59,16298.0,125.2952,125.3491,125.2324,125.3222,16298.0
2021-10-19 14:40:00,139.58,139.6,139.47,139.57,9682.0,125.3132,125.3311,125.2144,125.3042,9682.0
2021-10-19 14:50:00,139.58,139.74,139.56,139.63,15019.0,125.3132,125.4568,125.2952,125.3581,15019.0
2021-10-19 15:00:00,139.61,139.61,139.38,139.39,17924.0,125.3401,125.3401,125.1336,125.1426,17924.0
2021-10-19 15:10:00,139.38,139.61,139.35,139.58,23722.0,125.1336,125.3401,125.1067,125.3132,23722.0
2021-10-19 15:20:00,139.58,139.58,139.4,139.52,38849.0,125.3132,125.3132,125.1516,125.2593,38849.0
2021-10-19 15:30:00,139.51,139.51,138.94,138.94,27039.0,125.2503,125.2503,124.7386,124.7386,27039.0
2021-10-19 15:40:00,138.94,139.13,138.91,139.04,37822.0,124.7386,124.9092,124.7117,124.8284,37822.0
2021-10-19 15:50:00,139.01,139.17,138.96,139.17,110915.0,124.8014,124.9451,124.7565,124.9451,110915.0
2021-10-20 09:30:00,139.94,140.49,139.15,140.36,55255.0,125.6364,126.1302,124.9271,126.0134,55255.0
2021-10-20 09:40:00,140.44,140.68,140.21,140.47,13231.0,126.0853,126.3007,125.8788,126.1122,13231.0
2021-10-20 09:50:00,140.44,140.47,140.09,140.15,26490.0,126.0853,126.1122,125.771,125.8249,26490.0
2021-10-20 10:00:00,140.18,140.47,140.08,140.47,14046.0,125.8518,126.1122,125.7621,126.1122,14046.0
2021-10-20 10:10:00,140.49,140.82,140.4,140.68,48130.0,126.1302,126.4264,126.0494,126.3007,48130.0
2021-10-20 10:20:00,140.68,141.35,140.68,141.34,26358.0,126.3007,126.9023,126.3007,126.8933,26358.0
2021-10-20 10:30:00,141.24,141.28,140.99,141.0,13808.0,126.8035,126.8394,126.5791,126.588,13808.0
2021-10-20 10:40:00,141.0,141.12,140.91,141.04,15983.0,126.588,126.6958,126.5072,126.6239,15983.0
2021-10-20 10:50:00,141.08,141.3,141.08,141.19,19562.0,126.6599,126.8574,126.6599,126.7586,19562.0
2021-10-20 11:00:00,141.19,141.22,140.87,140.93,22357.0,126.7586,126.7855,126.4713,126.5252,22357.0
2021-10-20 11:10:00,140.95,141.06,140.88,141.06,22915.0,126.5431,126.6419,126.4803,126.6419,22915.0
2021-10-20 11:20:00,141.08,141.26,140.95,140.95,14202.0,126.6599,126.8215,126.5431,126.5431,14202.0
2021-10-20 11:30:00,140.94,141.1,140.88,140.94,23639.0,126.5342,126.6778,126.4803,126.5342,23639.0
2021-10-20 11:40:00,140.94,141.06,140.91,141.03,10605.0,126.5342,126.6419,126.5072,126.615,10605.0
2021-10-20 11:50:00,141.04,141.2,141.01,141.2,49446.0,126.6239,126.7676,126.597,126.7676,49446.0
2021-10-20 12:00:00,141.2,141.35,141.16,141.28,13516.0,126.7676,126.9023,126.7317,126.8394,13516.0
2021-10-20 12:10:00,141.28,141.34,141.26,141.28,15321.0,126.8394,126.8933,126.8215,126.8394,15321.0
2021-10-20 12:20:00,141.28,141.5,141.26,141.46,131436.0,126.8394,127.0369,126.8215,127.001,131436.0
2021-10-20 12:30:00,141.49,141.73,141.47,141.68,17058.0,127.0279,127.2434,127.01,127.1985,17058.0
2021-10-20 12:40:00,141.68,142.03,141.68,141.88,26978.0,127.1985,127.5128,127.1985,127.3781,26978.0
2021-10-20 12:50:00,141.96,142.19,141.91,142.19,27252.0,127.4499,127.6564,127.405,127.6564,27252.0
2021-10-20 13:00:00,142.17,142.21,141.95,142.05,40270.0,127.6384,127.6744,127.4409,127.5307,40270.0
2021-10-20 13:10:00,142.05,142.27,142.02,142.19,25564.0,127.5307,127.7282,127.5038,127.6564,25564.0
2021-10-20 13:20:00,142.19,142.61,142.17,142.49,77808.0,127.6564,128.0335,127.6384,127.9257,77808.0
2021-10-20 13:30:00,142.52,142.64,142.43,142.58,60527.0,127.9527,128.0604,127.8719,128.0065,60527.0
2021-10-20 13:40:00,142.58,142.77,142.58,142.62,46310.0,128.0065,128.1771,128.0065,128.0424,46310.0
2021-10-20 13:50:00,142.6,142.66,142.32,142.39,43023.0,128.0245,128.0784,127.7731,127.836,43023.0
2021-10-20 14:00:00,142.36,142.54,142.32,142.53,20162.0,127.809,127.9706,127.7731,127.9616,20162.0
2021-10-20 14:10:00,142.51,142.68,142.43,142.49,23320.0,127.9437,128.0963,127.8719,127.9257,23320.0
2021-10-20 14:20:00,142.51,142.51,142.1,142.11,13259.0,127.9437,127.9437,127.5756,127.5846,13259.0
2021-10-20 14:30:00,142.09,142.44,142.09,142.39,19883.0,127.5666,127.8808,127.5666,127.836,19883.0
2021-10-20 14:40:00,142.4,142.61,142.32,142.43,28902.0,127.8449,128.0335,127.7731,127.8719,28902.0
2021-10-20 14:50:00,142.44,142.47,142.33,142.36,18568.0,127.8808,127.9078,127.7821,127.809,18568.0
2021-10-20 15:00:00,142.36,142.84,142.36,142.68,47026.0,127.809,128.24,127.809,128.0963,47026.0
2021-10-20 15:10:00,142.69,142.7,142.47,142.59,43032.0,128.1053,128.1143,127.9078,128.0155,43032.0
2021-10-20 15:20:00,142.6,142.73,142.42,142.62,31659.0,128.0245,128.1412,127.8629,128.0424,31659.0
2021-10-20 15:30:00,142.62,142.74,142.14,142.17,42982.0,128.0424,128.1502,127.6115,127.6384,42982.0
2021-10-20 15:40:00,142.13,143.06,142.13,143.01,109711.0,127.6025,128.4375,127.6025,128.3926,109711.0
2021-10-20 15:50:00,142.99,143.45,142.96,143.42,246695.0,128.3746,128.7876,128.3477,128.7607,246695.0
2021-10-21 09:30:00,144.26,144.5,143.83,144.28,123050.0,129.5148,129.7303,129.1288,129.5328,123050.0
2021-10-21 09:40:00,144.36,144.48,144.03,144.29,71578.0,129.6046,129.7123,129.3083,129.5418,71578.0
2021-10-21 09:50:00,144.35,145.11,144.3,144.84,79609.0,129.5956,130.2779,129.5507,130.0355,79609.0
2021-10-21 10:00:00,144.81,145.53,144.6,145.38,138141.0,130.0086,130.655,129.8201,130.5203,138141.0
2021-10-21 10:10:00,145.4,145.78,145.23,145.66,119784.0,130.5383,130.8795,130.3857,130.7717,119784.0
2021-10-21 10:20:00,145.63,145.95,145.46,145.48,58686.0,130.7448,131.0321,130.5922,130.6101,58686.0
2021-10-21 10:30:00,145.5,145.71,145.46,145.58,72364.0,130.6281,130.8166,130.5922,130.6999,72364.0
2021-10-21 10:40:00,145.56,145.74,145.47,145.58,28303.0,130.6819,130.8435,130.6011,130.6999,28303.0
2021-10-21 10:50:00,145.56,145.61,145.41,145.45,23979.0,130.6819,130.7268,130.5473,130.5832,23979.0
2021-10-21 11:00:00,145.46,145.69,145.35,145.47,86135.0,130.5922,130.7987,130.4934,130.6011,86135.0
2021-10-21 11:10:00,145.48,145.51,144.82,144.89,45998.0,130.6101,130.6371,130.0176,130.0804,45998.0
2021-10-21 11:20:00,144.88,145.13,144.84,145.0,19867.0,130.0714,130.2959,130.0355,130.1792,19867.0
2021-10-21 11:30:00,145.01,145.1,144.89,144.97,19102.0,130.1882,130.269,130.0804,130.1522,19102.0
2021-10-21 11:40:00,144.95,144.95,144.66,144.73,15787.0,130.1343,130.1343,129.8739,129.9368,15787.0
2021-10-21 11:50:00,144.73,144.73,144.19,144.24,21730.0,129.9368,129.9368,129.452,129.4969,21730.0
2021-10-21 12:00:00,144.28,144.29,144.12,144.17,21789.0,129.5328,129.5418,129.3891,129.434,21789.0
2021-10-21 12:10:00,144.14,144.4,144.12,144.31,26347.0,129.4071,129.6405,129.3891,129.5597,26347.0
2021-10-21 12:20:00,144.31,144.37,144.08,144.24,14560.0,129.5597,129.6136,129.3532,129.4969,14560.0
2021-10-21 12:30:00,144.25,144.35,144.19,144.31,13326.0,129.5058,129.5956,129.452,129.5597,13326.0
2021-10-21 12:40:00,144.31,144.46,144.29,144.31,12827.0,129.5597,129.6944,129.5418,129.5597,12827.0
2021-10-21 12:50:00,144.27,144.44,144.18,144.42,61507.0,129.5238,129.6764,129.443,129.6585,61507.0
2021-10-21 13:00:00,144.4,144.65,144.4,144.65,17545.0,129.6405,129.865,129.6405,129.865,17545.0
2021-10-21 13:10:00,144.63,145.01,144.63,144.91,21171.0,129.847,130.1882,129.847,130.0984,21171.0
2021-10-21 13:20:00,144.91,145.35,144.87,145.3,24381.0,130.0984,130.4934,130.0625,130.4485,24381.0
2021-10-21 13:30:00,145.32,145.4,145.25,145.37,23590.0,130.4665,130.5383,130.4036,130.5114,23590.0
2021-10-21 13:40:00,145.36,145.4,145.02,145.02,32568.0,130.5024,130.5383,130.1971,130.1971,32568.0
2021-10-21 13:50:00,145.01,145.09,144.97,145.06,11861.0,130.1882,130.26,130.1522,130.233,11861.0
2021-10-21 14:00:00,145.05,145.05,144.79,144.79,14746.0,130.2241,130.2241,129.9906,129.9906,14746.0
2021-10-21 14:10:00,144.76,144.78,144.63,144.67,13555.0,129.9637,129.9817,129.847,129.8829,13555.0
2021-10-21 14:20:00,144.69,144.75,144.62,144.64,14900.0,129.9009,129.9547,129.838,129.856,14900.0
2021-10-21 14:30:00,144.68,144.79,144.59,144.76,13978.0,129.8919,129.9906,129.8111,129.9637,13978.0
2021-10-21 14:40:00,144.73,144.8,144.6,144.74,39083.0,129.9368,129.9996,129.8201,129.9458,39083.0
2021-10-21 14:50:00,144.74,144.91,144.68,144.68,38402.0,129.9458,130.0984,129.8919,129.8919,38402.0
2021-10-21 15:00:00,144.7,144.75,144.3,144.3,40169.0,129.9098,129.9547,129.5507,129.5507,40169.0
2021-10-21 15:10:00,144.3,144.36,144.1,144.24,46828.0,129.5507,129.6046,129.3712,129.4969,46828.0
2021-10-21 15:20:00,144.22,144.4,144.17,144.33,30407.0,129.4789,129.6405,129.434,129.5777,30407.0
2021-10-21 15:30:00,144.34,144.35,144.03,144.23,60305.0,129.5866,129.5956,129.3083,129.4879,60305.0
2021-10-21 15:40:00,144.23,144.61,144.23,144.49,52327.0,129.4879,129.829,129.4879,129.7213,52327.0
2021-10-21 15:50:00,144.49,145.01,144.49,144.93,247346.0,129.7213,130.1882,129.7213,130.1163,247346.0
2021-10-22 09:30:00,144.91,145.2,144.7,144.98,50145.0,130.0984,130.3587,129.9098,130.1612,50145.0
2021-10-22 09:40:00,144.94,145.88,144.88,145.22,53672.0,130.1253,130.9692,130.0714,130.3767,53672.0
2021-10-22 09:50:00,145.23,145.27,144.64,144.65,27069.0,130.3857,130.4216,129.856,129.865,27069.0
2021-10-22 10:00:00,144.67,145.07,144.62,144.79,11278.0,129.8829,130.242,129.838,129.9906,11278.0
2021-10-22 10:10:00,144.76,144.8,144.33,144.61,21203.0,129.9637,129.9996,129.5777,129.829,21203.0
2021-10-22 10:20:00,144.56,144.89,144.45,144.84,24417.0,129.7842,130.0804,129.6854,130.0355,24417.0
2021-10-22 10:30:00,144.94,145.24,144.67,144.68,14267.0,130.1253,130.3947,129.8829,129.8919,14267.0
2021-10-22 10:40:00,144.71,145.19,144.7,145.19,14419.0,129.9188,130.3498,129.9098,130.3498,14419.0
2021-10-22 10:50:00,145.18,145.24,145.08,145.1,12149.0,130.3408,130.3947,130.251,130.269,12149.0
2021-10-22 11:00:00,145.15,145.26,145.02,145.19,13849.0,130.3139,130.4126,130.1971,130.3498,13849.0
2021-10-22 11:10:00,145.19,145.19,144.62,144.99,35316.0,130.3498,130.3498,129.838,130.1702,35316.0
2021-10-22 11:20:00,144.97,145.27,144.78,145.23,14692.0,130.1522,130.4216,129.9817,130.3857,14692.0
2021-10-22 11:30:00,145.21,145.28,144.95,144.99,56879.0,130.3677,130.4306,130.1343,130.1702,56879.0
2021-10-22 11:40:00,145.0,145.11,144.65,144.65,12172.0,130.1792,130.2779,129.865,129.865,12172.0
2021-10-22 11:50:00,144.68,144.72,144.53,144.63,14794.0,129.8919,129.9278,129.7572,129.847,14794.0
2021-10-22 12:00:00,144.67,144.8,144.58,144.68,16564.0,129.8829,129.9996,129.8021,129.8919,16564.0
2021-10-22 12:10:00,144.69,144.79,144.67,144.72,26237.0,129.9009,129.9906,129.8829,129.9278,26237.0
2021-10-22 12:20:00,144.71,144.74,144.52,144.74,36501.0,129.9188,129.9458,129.7482,129.9458,36501.0
2021-10-22 12:30:00,144.72,144.81,144.63,144.75,19183.0,129.9278,130.0086,129.847,129.9547,19183.0
2021-10-22 12:40:00,144.73,144.78,144.65,144.66,24060.0,129.9368,129.9817,129.865,129.8739,24060.0
2021-10-22 12:50:00,144.66,144.66,144.37,144.43,27066.0,129.8739,129.8739,129.6136,129.6674,27066.0
2021-10-22 13:00:00,144.41,144.48,144.34,144.39,13557.0,129.6495,129.7123,129.5866,129.6315,13557.0
2021-10-22 13:10:00,144.4,144.48,144.34,144.43,23024.0,129.6405,129.7123,129.5866,129.6674,23024.0
2021-10-22 13:20:00,144.41,144.57,144.41,144.44,17492.0,129.6495,129.7931,129.6495,129.6764,17492.0
2021-10-22 13:30:00,144.43,144.54,144.36,144.48,21503.0,129.6674,129.7662,129.6046,129.7123,21503.0
2021-10-22 13:40:00,144.49,144.63,144.49,144.56,23502.0,129.7213,129.847,129.7213,129.7842,23502.0
2021-10-22 13:50:00,144.56,144.61,144.36,144.42,37367.0,129.7842,129.829,129.6046,129.6585,37367.0
2021-10-22 14:00:00,144.39,144.44,144.27,144.34,21654.0,129.6315,129.6764,129.5238,129.5866,21654.0
2021-10-22 14:10:00,144.35,144.47,144.26,144.29,24214.0,129.5956,129.7034,129.5148,129.5418,24214.0
2021-10-22 14:20:00,144.31,144.43,144.31,144.42,19857.0,129.5597,129.6674,129.5597,129.6585,19857.0
2021-10-22 14:30:00,144.44,144.55,144.41,144.43,37819.0,129.6764,129.7752,129.6495,129.6674,37819.0
2021-10-22 14:40:00,144.43,144.49,144.15,144.15,27572.0,129.6674,129.7213,129.4161,129.4161,27572.0
2021-10-22 14:50:00,144.15,144.22,143.87,143.91,62754.0,129.4161,129.4789,129.1647,129.2006,62754.0
2021-10-22 15:00:00,143.9,144.0,143.88,143.99,17674.0,129.1916,129.2814,129.1737,129.2724,17674.0
2021-10-22 15:10:00,143.99,144.04,143.7,143.72,22192.0,129.2724,129.3173,129.0121,129.03,22192.0
2021-10-22 15:20:00,143.72,144.01,143.69,143.99,26129.0,129.03,129.2904,129.0031,129.2724,26129.0
2021-10-22 15:30:00,144.0,144.12,143.92,143.97,68842.0,129.2814,129.3891,129.2096,129.2545,68842.0
2021-10-22 15:40:00,143.98,144.06,143.87,143.92,45696.0,129.2634,129.3353,129.1647,129.2096,45696.0
2021-10-22 15:50:00,143.96,144.18,143.94,143.96,256864.0,129.2455,129.443,129.2275,129.2455,256864.0
2021-10-25 09:30:00,144.22,144.97,143.3,143.61,43256.0,129.4789,130.1522,128.6529,128.9313,43256.0
2021-10-25 09:40:00,143.48,144.04,143.21,143.86,30495.0,128.8145,129.3173,128.5721,129.1557,30495.0
2021-10-25 09:50:00,143.96,144.57,143.95,144.49,20726.0,129.2455,129.7931,129.2365,129.7213,20726.0
2021-10-25 10:00:00,144.49,144.52,143.88,143.9,16163.0,129.7213,129.7482,129.1737,129.1916,16163.0
2021-10-25 10:10:00,143.91,144.02,143.8,143.99,17010.0,129.2006,129.2994,129.1018,129.2724,17010.0
2021-10-25 10:20:00,144.02,144.05,143.69,144.03,28509.0,129.2994,129.3263,129.0031,129.3083,28509.0
2021-10-25 10:30:00,144.04,144.26,143.96,144.13,18950.0,129.3173,129.5148,129.2455,129.3981,18950.0
2021-10-25 10:40:00,144.1,144.29,144.09,144.28,19616.0,129.3712,129.5418,129.3622,129.5328,19616.0
2021-10-25 10:50:00,144.29,144.45,144.24,144.44,24055.0,129.5418,129.6854,129.4969,129.6764,24055.0
2021-10-25 11:00:00,144.44,144.61,144.32,144.4,27334.0,129.6764,129.829,129.5687,129.6405,27334.0
2021-10-25 11:10:00,144.4,144.63,144.38,144.43,22173.0,129.6405,129.847,129.6226,129.6674,22173.0
2021-10-25 11:20:00,144.36,144.6,144.23,144.5,17989.0,129.6046,129.8201,129.4879,129.7303,17989.0
2021-10-25 11:30:00,144.47,144.82,144.4,144.6,17515.0,129.7034,130.0176,129.6405,129.8201,17515.0
2021-10-25 11:40:00,144.63,144.69,144.39,144.4,11906.0,129.847,129.9009,129.6315,129.6405,11906.0
2021-10-25 11:50:00,144.42,144.65,144.42,144.47,14917.0,129.6585,129.865,129.6585,129.7034,14917.0
2021-10-25 12:00:00,144.5,144.78,144.38,144.78,15792.0,129.7303,129.9817,129.6226,129.9817,15792.0
2021-10-25 12:10:00,144.81,144.94,144.75,144.88,12243.0,130.0086,130.1253,129.9547,130.0714,12243.0
2021-10-25 12:20:00,144.92,145.09,144.88,144.95,88470.0,130.1074,130.26,130.0714,130.1343,88470.0
2021-10-25 12:30:00,144.93,145.23,144.84,144.84,16789.0,130.1163,130.3857,130.0355,130.0355,16789.0
2021-10-25 12:40:00,144.88,144.97,144.8,144.97,9311.0,130.0714,130.1522,129.9996,130.1522,9311.0
2021-10-25 12:50:00,144.97,145.13,144.96,145.07,20890.0,130.1522,130.2959,130.1433,130.242,20890.0
2021-10-25 13:00:00,145.02,145.03,144.81,144.95,54287.0,130.1971,130.2061,130.0086,130.1343,54287.0
2021-10-25 13:10:00,144.94,145.04,144.82,144.84,12449.0,130.1253,130.2151,130.0176,130.0355,12449.0
2021-10-25 13:20:00,144.82,144.83,144.73,144.83,9836.0,130.0176,130.0266,129.9368,130.0266,9836.0
2021-10-25 13:30:00,144.84,144.87,144.73,144.76,10363.0,130.0355,130.0625,129.9368,129.9637,10363.0
2021-10-25 13:40:00,144.77,144.77,144.59,144.66,14789.0,129.9727,129.9727,129.8111,129.8739,14789.0
2021-10-25 13:50:00,144.66,144.74,144.56,144.74,15629.0,129.8739,129.9458,129.7842,129.9458,15629.0
2021-10-25 14:00:00,144.72,144.78,144.67,144.69,10473.0,129.9278,129.9817,129.8829,129.9009,10473.0
2021-10-25 14:10:00,144.71,144.71,144.46,144.63,10728.0,129.9188,129.9188,129.6944,129.847,10728.0
2021-10-25 14:20:00,144.65,144.74,144.59,144.68,14374.0,129.865,129.9458,129.8111,129.8919,14374.0
2021-10-25 14:30:00,144.67,144.68,144.49,144.52,14115.0,129.8829,129.8919,129.7213,129.7482,14115.0
2021-10-25 14:40:00,144.52,144.58,144.45,144.52,14985.0,129.7482,129.8021,129.6854,129.7482,14985.0
2021-10-25 14:50:00,144.53,144.57,144.44,144.48,33420.0,129.7572,129.7931,129.6764,129.7123,33420.0
2021-10-25 15:00:00,144.47,144.59,144.37,144.53,16807.0,129.7034,129.8111,129.6136,129.7572,16807.0
2021-10-25 15:10:00,144.5,144.72,144.47,144.66,14253.0,129.7303,129.9278,129.7034,129.8739,14253.0
2021-10-25 15:20:00,144.64,144.94,144.6,144.85,15395.0,129.856,130.1253,129.8201,130.0445,15395.0
2021-10-25 15:30:00,144.83,144.99,144.68,144.72,24238.0,130.0266,130.1702,129.8919,129.9278,24238.0
2021-10-25 15:40:00,144.72,144.83,144.6,144.7,30812.0,129.9278,130.0266,129.8201,129.9098,30812.0
2021-10-25 15:50:00,144.68,145.13,144.66,145.07,186658.0,129.8919,130.2959,129.8739,130.242,186658.0
2021-10-26 09:30:00,145.12,146.01,144.86,145.34,53173.0,130.2869,131.0859,130.0535,130.4844,53173.0
2021-10-26 09:40:00,145.34,145.7,145.3,145.6,12998.0,130.4844,130.8076,130.4485,130.7179,12998.0
2021-10-26 09:50:00,145.55,145.63,145.4,145.62,13435.0,130.673,130.7448,130.5383,130.7358,13435.0
2021-10-26 10:00:00,145.57,145.6,145.23,145.45,16558.0,130.6909,130.7179,130.3857,130.5832,16558.0
2021-10-26 10:10:00,145.46,145.58,145.2,145.3,9214.0,130.5922,130.6999,130.3587,130.4485,9214.0
2021-10-26 10:20:00,145.32,145.32,145.0,145.22,29060.0,130.4665,130.4665,130.1792,130.3767,29060.0
2021-10-26 10:30:00,145.19,145.36,145.17,145.23,28152.0,130.3498,130.5024,130.3318,130.3857,28152.0
2021-10-26 10:40:00,145.25,145.63,145.24,145.62,15410.0,130.4036,130.7448,130.3947,130.7358,15410.0
2021-10-26 10:50:00,145.65,145.9,145.53,145.86,11211.0,130.7627,130.9872,130.655,130.9513,11211.0
2021-10-26 11:00:00,145.94,145.95,145.65,145.65,9192.0,131.0231,131.0321,130.7627,130.7627,9192.0
2021-10-26 11:10:00,145.65,145.76,145.58,145.64,16052.0,130.7627,130.8615,130.6999,130.7538,16052.0
2021-10-26 11:20:00,145.61,145.72,145.43,145.7,9084.0,130.7268,130.8256,130.5652,130.8076,9084.0
2021-10-26 11:30:00,145.69,145.82,145.58,145.67,9206.0,130.7987,130.9154,130.6999,130.7807,9206.0
2021-10-26 11:40:00,145.64,145.64,145.43,145.54,6670.0,130.7538,130.7538,130.5652,130.664,6670.0
2021-10-26 11:50:00,145.51,145.62,145.41,145.5,5436.0,130.6371,130.7358,130.5473,130.6281,5436.0
2021-10-26 12:00:00,145.49,145.71,145.49,145.59,10647.0,130.6191,130.8166,130.6191,130.7089,10647.0
2021-10-26 12:10:00,145.63,145.63,145.46,145.47,7090.0,130.7448,130.7448,130.5922,130.6011,7090.0
2021-10-26 12:20:00,145.45,145.92,145.42,145.89,21392.0,130.5832,131.0051,130.5563,130.9782,21392.0
2021-10-26 12:30:00,145.84,145.97,145.83,145.9,16570.0,130.9333,131.05,130.9243,130.9872,16570.0
2021-10-26 12:40:00,145.92,146.12,145.89,146.06,48757.0,131.0051,131.1847,130.9782,131.1308,48757.0
2021-10-26 12:50:00,146.06,146.1,145.76,145.99,46042.0,131.1308,131.1667,130.8615,131.068,46042.0
2021-10-26 13:00:00,146.0,146.13,145.97,146.09,17447.0,131.077,131.1937,131.05,131.1578,17447.0
2021-10-26 13:10:00,146.07,146.2,146.03,146.11,14450.0,131.1398,131.2565,131.1039,131.1757,14450.0
2021-10-26 13:20:00,146.18,146.37,146.16,146.31,12064.0,131.2386,131.4092,131.2206,131.3553,12064.0
2021-10-26 13:30:00,146.31,146.32,146.22,146.24,7854.0,131.3553,131.3643,131.2745,131.2924,7854.0
2021-10-26 13:40:00,146.23,146.31,146.12,146.29,16877.0,131.2835,131.3553,131.1847,131.3373,16877.0
2021-10-26 13:50:00,146.28,146.28,146.03,146.05,13765.0,131.3284,131.3284,131.1039,131.1219,13765.0
2021-10-26 14:00:00,146.06,146.33,146.06,146.32,7483.0,131.1308,131.3732,131.1308,131.3643,7483.0
2021-10-26 14:10:00,146.28,146.42,146.27,146.38,11116.0,131.3284,131.454,131.3194,131.4181,11116.0
2021-10-26 14:20:00,146.37,146.49,146.34,146.38,14350.0,131.4092,131.5169,131.3822,131.4181,14350.0
2021-10-26 14:30:00,146.42,146.56,146.42,146.45,12568.0,131.454,131.5797,131.454,131.481,12568.0
2021-10-26 14:40:00,146.45,146.57,146.38,146.57,13988.0,131.481,131.5887,131.4181,131.5887,13988.0
2021-10-26 14:50:00,146.59,146.65,146.45,146.54,25220.0,131.6067,131.6605,131.481,131.5618,25220.0
2021-10-26 15:00:00,146.5,146.59,146.38,146.51,27917.0,131.5259,131.6067,131.4181,131.5348,27917.0
2021-10-26 15:10:00,146.52,146.6,146.35,146.57,22349.0,131.5438,131.6156,131.3912,131.5887,22349.0
2021-10-26 15:20:00,146.68,146.76,146.52,146.59,18520.0,131.6875,131.7593,131.5438,131.6067,18520.0
2021-10-26 15:30:00,146.55,146.8,146.49,146.59,24751.0,131.5708,131.7952,131.5169,131.6067,24751.0
2021-10-26 15:40:00,146.61,146.88,146.6,146.72,41349.0,131.6246,131.867,131.6156,131.7234,41349.0
2021-10-26 15:50:00,146.72,146.8,146.22,146.25,154589.0,131.7234,131.7952,131.2745,131.3014,154589.0
2021-10-27 09:30:00,146.85,146.89,145.39,145.59,54615.0,131.8401,131.876,130.5293,130.7089,54615.0
2021-10-27 09:40:00,145.54,146.06,145.4,145.47,54673.0,130.664,131.1308,130.5383,130.6011,54673.0
2021-10-27 09:50:00,145.42,145.8,145.03,145.62,32906.0,130.5563,130.8974,130.2061,130.7358,32906.0
2021-10-27 10:00:00,145.67,145.79,145.18,145.2,17873.0,130.7807,130.8884,130.3408,130.3587,17873.0
2021-10-27 10:10:00,145.12,145.21,144.86,144.91,22729.0,130.2869,130.3677,130.0535,130.0984,22729.0
2021-10-27 10:20:00,144.89,144.93,144.31,144.38,23187.0,130.0804,130.1163,129.5597,129.6226,23187.0
2021-10-27 10:30:00,144.4,144.84,144.19,144.78,31423.0,129.6405,130.0355,129.452,129.9817,31423.0
2021-10-27 10:40:00,144.76,145.27,144.74,145.05,17877.0,129.9637,130.4216,129.9458,130.2241,17877.0
2021-10-27 10:50:00,145.01,145.37,144.93,145.14,23084.0,130.1882,130.5114,130.1163,130.3049,23084.0
2021-10-27 11:00:00,145.18,145.25,144.82,144.86,20824.0,130.3408,130.4036,130.0176,130.0535,20824.0
2021-10-27 11:10:00,144.77,145.0,144.74,144.82,19119.0,129.9727,130.1792,129.9458,130.0176,19119.0
2021-10-27 11:20:00,144.83,145.04,144.78,144.87,34999.0,130.0266,130.2151,129.9817,130.0625,34999.0
2021-10-27 11:30:00,144.92,144.92,144.76,144.87,26699.0,130.1074,130.1074,129.9637,130.0625,26699.0
2021-10-27 11:40:00,144.82,144.9,144.56,144.72,33425.0,130.0176,130.0894,129.7842,129.9278,33425.0
2021-10-27 11:50:00,144.71,144.74,144.31,144.36,22090.0,129.9188,129.9458,129.5597,129.6046,22090.0
2021-10-27 12:00:00,144.35,144.35,144.03,144.1,26084.0,129.5956,129.5956,129.3083,129.3712,26084.0
2021-10-27 12:10:00,144.13,144.15,143.89,143.93,26134.0,129.3981,129.4161,129.1826,129.2186,26134.0
2021-10-27 12:20:00,143.92,143.95,143.67,143.68,23688.0,129.2096,129.2365,128.9851,128.9941,23688.0
2021-10-27 12:30:00,143.64,143.73,143.45,143.45,21100.0,128.9582,129.039,128.7876,128.7876,21100.0
2021-10-27 12:40:00,143.51,143.69,143.43,143.56,28930.0,128.8415,129.0031,128.7697,128.8864,28930.0
2021-10-27 12:50:00,143.57,143.75,143.55,143.71,27304.0,128.8953,129.0569,128.8774,129.021,27304.0
2021-10-27 13:00:00,143.73,143.86,143.69,143.74,18117.0,129.039,129.1557,129.0031,129.048,18117.0
2021-10-27 13:10:00,143.7,143.83,143.69,143.69,15828.0,129.0121,129.1288,129.0031,129.0031,15828.0
2021-10-27 13:20:00,143.69,143.8,143.65,143.77,17386.0,129.0031,129.1018,128.9672,129.0749,17386.0
2021-10-27 13:30:00,143.79,143.96,143.66,143.96,32827.0,129.0929,129.2455,128.9761,129.2455,32827.0
2021-10-27 13:40:00,143.92,144.06,143.81,144.02,14163.0,129.2096,129.3353,129.1108,129.2994,14163.0
2021-10-27 13:50:00,143.97,143.97,143.72,143.87,24760.0,129.2545,129.2545,129.03,129.1647,24760.0
2021-10-27 14:00:00,143.92,144.08,143.91,144.08,16150.0,129.2096,129.3532,129.2006,129.3532,16150.0
2021-10-27 14:10:00,144.08,144.21,144.05,144.15,10704.0,129.3532,129.4699,129.3263,129.4161,10704.0
2021-10-27 14:20:00,144.15,144.28,144.14,144.14,12638.0,129.4161,129.5328,129.4071,129.4071,12638.0
2021-10-27 14:30:00,144.15,144.17,143.98,143.99,22834.0,129.4161,129.434,129.2634,129.2724,22834.0
2021-10-27 14:40:00,144.0,144.06,143.78,144.0,25865.0,129.2814,129.3353,129.0839,129.2814,25865.0
2021-10-27 14:50:00,143.99,144.1,143.99,144.04,34625.0,129.2724,129.3712,129.2724,129.3173,34625.0
2021-10-27 15:00:00,144.07,144.27,144.07,144.27,16525.0,129.3442,129.5238,129.3442,129.5238,16525.0
2021-10-27 15:10:00,144.27,144.27,143.95,143.95,12142.0,129.5238,129.5238,129.2365,129.2365,12142.0
2021-10-27 15:20:00,143.91,144.09,143.83,144.02,20572.0,129.2006,129.3622,129.1288,129.2994,20572.0
2021-10-27 15:30:00,144.02,144.04,143.9,143.96,38417.0,129.2994,129.3173,129.1916,129.2455,38417.0
2021-10-27 15:40:00,143.93,144.03,143.75,143.79,70512.0,129.2186,129.3083,129.0569,129.0929,70512.0
2021-10-27 15:50:00,143.8,143.96,143.72,143.86,161758.0,129.1018,129.2455,129.03,129.1557,161758.0
2021-10-28 09:30:00,144.53,145.21,144.22,144.94,94090.0,129.7572,130.3677,129.4789,130.1253,94090.0
2021-10-28 09:40:00,144.9,145.37,144.84,145.15,27029.0,130.0894,130.5114,130.0355,130.3139,27029.0
2021-10-28 09:50:00,145.11,146.17,145.1,145.97,68576.0,130.2779,131.2296,130.269,131.05,68576.0
2021-10-28 10:00:00,146.06,146.28,145.91,146.27,51543.0,131.1308,131.3284,130.9962,131.3194,51543.0
2021-10-28 10:10:00,146.28,146.32,145.88,145.88,22507.0,131.3284,131.3643,130.9692,130.9692,22507.0
2021-10-28 10:20:00,145.91,146.08,145.53,145.6,15165.0,130.9962,131.1488,130.655,130.7179,15165.0
2021-10-28 10:30:00,145.63,145.69,145.5,145.59,8854.0,130.7448,130.7987,130.6281,130.7089,8854.0
2021-10-28 10:40:00,145.56,145.99,145.5,145.81,15533.0,130.6819,131.068,130.6281,130.9064,15533.0
2021-10-28 10:50:00,145.86,145.86,145.36,145.37,14334.0,130.9513,130.9513,130.5024,130.5114,14334.0
2021-10-28 11:00:00,145.38,145.43,145.26,145.38,9053.0,130.5203,130.5652,130.4126,130.5203,9053.0
2021-10-28 11:10:00,145.38,145.42,145.18,145.22,8374.0,130.5203,130.5563,130.3408,130.3767,8374.0
2021-10-28 11:20:00,145.2,145.35,145.05,145.06,16506.0,130.3587,130.4934,130.2241,130.233,16506.0
2021-10-28 11:30:00,145.02,145.19,144.96,144.97,8786.0,130.1971,130.3498,130.1433,130.1522,8786.0
2021-10-28 11:40:00,144.95,145.02,144.47,144.47,8273.0,130.1343,130.1971,129.7034,129.7034,8273.0
2021-10-28 11:50:00,144.46,144.76,144.46,144.61,9824.0,129.6944,129.9637,129.6944,129.829,9824.0
2021-10-28 12:00:00,144.58,144.91,144.55,144.89,23977.0,129.8021,130.0984,129.7752,130.0804,23977.0
2021-10-28 12:10:00,144.86,145.03,144.86,145.03,10656.0,130.0535,130.2061,130.0535,130.2061,10656.0
2021-10-28 12:20:00,145.02,145.11,144.95,145.05,8708.0,130.1971,130.2779,130.1343,130.2241,8708.0
2021-10-28 12:30:00,145.06,145.11,144.95,145.07,10576.0,130.233,130.2779,130.1343,130.242,10576.0
2021-10-28 12:40:00,145.11,145.11,144.97,145.06,7206.0,130.2779,130.2779,130.1522,130.233,7206.0
2021-10-28 12:50:00,145.06,145.08,144.86,144.89,24477.0,130.233,130.251,130.0535,130.0804,24477.0
2021-10-28 13:00:00,144.97,145.0,144.87,144.87,6364.0,130.1522,130.1792,130.0625,130.0625,6364.0
2021-10-28 13:10:00,144.85,144.94,144.82,144.9,7120.0,130.0445,130.1253,130.0176,130.0894,7120.0
2021-10-28 13:20:00,144.88,145.0,144.73,144.99,9546.0,130.0714,130.1792,129.9368,130.1702,9546.0
2021-10-28 13:30:00,144.98,145.07,144.9,145.07,13774.0,130.1612,130.242,130.0894,130.242,13774.0
2021-10-28 13:40:00,145.11,145.22,145.04,145.17,9865.0,130.2779,130.3767,130.2151,130.3318,9865.0
2021-10-28 13:50:00,145.15,145.17,144.96,145.01,8699.0,130.3139,130.3318,130.1433,130.1882,8699.0
2021-10-28 14:00:00,145.02,145.04,144.85,144.86,10277.0,130.1971,130.2151,130.0445,130.0535,10277.0
2021-10-28 14:10:00,144.89,144.94,144.83,144.94,9408.0,130.0804,130.1253,130.0266,130.1253,9408.0
2021-10-28 14:20:00,144.91,144.97,144.83,144.89,10443.0,130.0984,130.1522,130.0266,130.0804,10443.0
2021-10-28 14:30:00,144.85,145.3,144.85,145.24,11001.0,130.0445,130.4485,130.0445,130.3947,11001.0
2021-10-28 14:40:00,145.28,145.58,145.28,145.53,14948.0,130.4306,130.6999,130.4306,130.655,14948.0
2021-10-28 14:50:00,145.53,145.71,145.5,145.71,11618.0,130.655,130.8166,130.6281,130.8166,11618.0
2021-10-28 15:00:00,145.71,145.81,145.59,145.66,11880.0,130.8166,130.9064,130.7089,130.7717,11880.0
2021-10-28 15:10:00,145.61,145.68,145.5,145.65,11230.0,130.7268,130.7897,130.6281,130.7627,11230.0
2021-10-28 15:20:00,145.65,145.69,145.25,145.38,15734.0,130.7627,130.7987,130.4036,130.5203,15734.0
2021-10-28 15:30:00,145.36,145.75,145.25,145.69,26597.0,130.5024,130.8525,130.4036,130.7987,26597.0
2021-10-28 15:40:00,145.67,146.17,145.67,146.17,49466.0,130.7807,131.2296,130.7807,131.2296,49466.0
2021-10-28 15:50:00,146.2,146.74,146.2,146.66,236536.0,131.2565,131.7413,131.2565,131.6695,236536.0
2021-10-29 09:30:00,145.98,146.26,144.97,145.64,44058.0,131.059,131.3104,130.1522,130.7538,44058.0
2021-10-29 09:40:00,145.61,145.96,145.45,145.96,15584.0,130.7268,131.0411,130.5832,131.0411,15584.0
2021-10-29 09:50:00,146.11,146.35,145.93,146.25,12889.0,131.1757,131.3912,131.0141,131.3014,12889.0
2021-10-29 10:00:00,146.25,146.55,146.18,146.46,24616.0,131.3014,131.5708,131.2386,131.49,24616.0
2021-10-29 10:10:00,146.45,146.61,146.13,146.28,17375.0,131.481,131.6246,131.1937,131.3284,17375.0
2021-10-29 10:20:00,146.21,146.41,145.79,145.94,23663.0,131.2655,131.4451,130.8884,131.0231,23663.0
2021-10-29 10:30:00,145.91,145.91,145.6,145.75,12708.0,130.9962,130.9962,130.7179,130.8525,12708.0
2021-10-29 10:40:00,145.7,145.7,145.49,145.56,13942.0,130.8076,130.8076,130.6191,130.6819,13942.0
2021-10-29 10:50:00,145.56,145.88,145.48,145.88,10331.0,130.6819,130.9692,130.6101,130.9692,10331.0
2021-10-29 11:00:00,145.86,145.87,145.5,145.55,12146.0,130.9513,130.9603,130.6281,130.673,12146.0
2021-10-29 11:10:00,145.57,145.72,145.47,145.47,15118.0,130.6909,130.8256,130.6011,130.6011,15118.0
2021-10-29 11:20:00,145.46,145.48,145.25,145.34,28007.0,130.5922,130.6101,130.4036,130.4844,28007.0
2021-10-29 11:30:00,145.41,145.8,145.41,145.55,24649.0,130.5473,130.8974,130.5473,130.673,24649.0
2021-10-29 11:40:00,145.54,145.64,145.49,145.56,9128.0,130.664,130.7538,130.6191,130.6819,9128.0
2021-10-29 11:50:00,145.56,145.68,145.46,145.65,12528.0,130.6819,130.7897,130.5922,130.7627,12528.0
2021-10-29 12:00:00,145.63,145.68,145.49,145.65,14663.0,130.7448,130.7897,130.6191,130.7627,14663.0
2021-10-29 12:10:00,145.68,145.87,145.64,145.64,12250.0,130.7897,130.9603,130.7538,130.7538,12250.0
2021-10-29 12:20:00,145.62,145.81,145.58,145.71,16218.0,130.7358,130.9064,130.6999,130.8166,16218.0
2021-10-29 12:30:00,145.72,145.72,145.37,145.45,14318.0,130.8256,130.8256,130.5114,130.5832,14318.0
2021-10-29 12:40:00,145.5,145.82,145.5,145.78,14081.0,130.6281,130.9154,130.6281,130.8795,14081.0
2021-10-29 12:50:00,145.79,145.79,145.6,145.69,17906.0,130.8884,130.8884,130.7179,130.7987,17906.0
2021-10-29 13:00:00,145.69,145.82,145.66,145.81,10115.0,130.7987,130.9154,130.7717,130.9064,10115.0
2021-10-29 13:10:00,145.79,145.84,145.67,145.84,11164.0,130.8884,130.9333,130.7807,130.9333,11164.0
2021-10-29 13:20:00,145.81,145.91,145.69,145.7,15183.0,130.9064,130.9962,130.7987,130.8076,15183.0
2021-10-29 13:30:00,145.66,145.79,145.62,145.73,19153.0,130.7717,130.8884,130.7358,130.8346,19153.0
2021-10-29 13:40:00,145.7,145.75,145.58,145.58,10783.0,130.8076,130.8525,130.6999,130.6999,10783.0
2021-10-29 13:50:00,145.63,145.78,145.57,145.67,12737.0,130.7448,130.8795,130.6909,130.7807,12737.0
2021-10-29 14:00:00,145.71,145.73,145.6,145.61,17064.0,130.8166,130.8346,130.7179,130.7268,17064.0
2021-10-29 14:10:00,145.62,145.71,145.5,145.54,31775.0,130.7358,130.8166,130.6281,130.664,31775.0
2021-10-29 14:20:00,145.55,145.64,145.47,145.47,20039.0,130.673,130.7538,130.6011,130.6011,20039.0
2021-10-29 14:30:00,145.43,145.55,145.41,145.42,26927.0,130.5652,130.673,130.5473,130.5563,26927.0
2021-10-29 14:40:00,145.44,145.55,145.4,145.49,35336.0,130.5742,130.673,130.5383,130.6191,35336.0
2021-10-29 14:50:00,145.5,145.55,145.32,145.36,25950.0,130.6281,130.673,130.4665,130.5024,25950.0
2021-10-29 15:00:00,145.35,145.41,145.18,145.28,35003.0,130.4934,130.5473,130.3408,130.4306,35003.0
2021-10-29 15:10:00,145.27,145.27,144.62,144.81,30776.0,130.4216,130.4216,129.838,130.0086,30776.0
2021-10-29 15:20:00,144.85,145.2,144.83,145.12,61445.0,130.0445,130.3587,130.0266,130.2869,61445.0
2021-10-29 15:30:00,145.11,145.11,144.83,144.97,62470.0,130.2779,130.2779,130.0266,130.1522,62470.0
2021-10-29 15:40:00,144.97,145.41,144.95,145.34,91424.0,130.1522,130.5473,130.1343,130.4844,91424.0
2021-10-29 15:50:00,145.34,145.7,144.7,144.86,494730.0,130.4844,130.8076,129.9098,130.0535,494730.0
2021-11-01 09:30:00,145.3,145.64,144.45,144.48,35916.0,130.4485,130.7538,129.6854,129.7123,35916.0
2021-11-01 09:40:00,144.53,144.9,144.23,144.23,17444.0,129.7572,130.0894,129.4879,129.4879,17444.0
2021-11-01 09:50:00,144.08,144.22,143.57,143.6,35800.0,129.3532,129.4789,128.8953,128.9223,35800.0
2021-11-01 10:00:00,143.59,143.59,142.41,142.97,44157.0,128.9133,128.9133,127.8539,128.3567,44157.0
2021-11-01 10:10:00,142.92,143.01,142.58,143.0,37366.0,128.3118,128.3926,128.0065,128.3836,37366.0
2021-11-01 10:20:00,142.98,143.28,142.58,142.89,42555.0,128.3657,128.635,128.0065,128.2849,42555.0
2021-11-01 10:30:00,142.86,142.86,142.0,142.23,22151.0,128.2579,128.2579,127.4858,127.6923,22151.0
2021-11-01 10:40:00,142.22,142.83,142.21,142.74,14501.0,127.6833,128.231,127.6744,128.1502,14501.0
2021-11-01 10:50:00,142.74,142.8,142.13,142.19,25470.0,128.1502,128.2041,127.6025,127.6564,25470.0
2021-11-01 11:00:00,142.17,142.66,142.16,142.56,26619.0,127.6384,128.0784,127.6295,127.9886,26619.0
2021-11-01 11:10:00,142.59,143.05,142.59,142.99,17036.0,128.0155,128.4285,128.0155,128.3746,17036.0
2021-11-01 11:20:00,143.0,143.36,142.95,143.17,23210.0,128.3836,128.7068,128.3387,128.5362,23210.0
2021-11-01 11:30:00,143.19,143.58,143.19,143.46,20872.0,128.5542,128.9043,128.5542,128.7966,20872.0
2021-11-01 11:40:00,143.51,143.62,143.38,143.38,17130.0,128.8415,128.9402,128.7248,128.7248,17130.0
2021-11-01 11:50:00,143.38,143.4,143.2,143.36,17036.0,128.7248,128.7427,128.5632,128.7068,17036.0
2021-11-01 12:00:00,143.41,143.46,143.22,143.29,10893.0,128.7517,128.7966,128.5811,128.644,10893.0
2021-11-01 12:10:00,143.3,143.61,143.3,143.59,12065.0,128.6529,128.9313,128.6529,128.9133,12065.0
2021-11-01 12:20:00,143.65,143.81,143.64,143.74,13432.0,128.9672,129.1108,128.9582,129.048,13432.0
2021-11-01 12:30:00,143.76,144.05,143.76,144.02,12781.0,129.0659,129.3263,129.0659,129.2994,12781.0
2021-11-01 12:40:00,143.98,144.13,143.84,144.08,16665.0,129.2634,129.3981,129.1377,129.3532,16665.0
2021-11-01 12:50:00,144.06,144.18,144.03,144.05,14123.0,129.3353,129.443,129.3083,129.3263,14123.0
2021-11-01 13:00:00,144.07,144.07,143.81,143.97,10517.0,129.3442,129.3442,129.1108,129.2545,10517.0
2021-11-01 13:10:00,143.97,144.23,143.91,144.22,24887.0,129.2545,129.4879,129.2006,129.4789,24887.0
2021-11-01 13:20:00,144.25,144.25,144.07,144.13,20975.0,129.5058,129.5058,129.3442,129.3981,20975.0
2021-11-01 13:30:00,144.14,144.27,144.05,144.09,24258.0,129.4071,129.5238,129.3263,129.3622,24258.0
2021-11-01 13:40:00,144.08,144.11,143.92,144.04,23584.0,129.3532,129.3802,129.2096,129.3173,23584.0
2021-11-01 13:50:00,144.09,144.1,143.96,143.99,7038.0,129.3622,129.3712,129.2455,129.2724,7038.0
2021-11-01 14:00:00,143.98,144.11,143.95,144.09,8592.0,129.2634,129.3802,129.2365,129.3622,8592.0
2021-11-01 14:10:00,144.11,144.13,143.97,144.0,12974.0,129.3802,129.3981,129.2545,129.2814,12974.0
2021-11-01 14:20:00,144.04,144.1,143.82,143.83,17744.0,129.3173,129.3712,129.1198,129.1288,17744.0
2021-11-01 14:30:00,143.82,144.38,143.82,144.28,15103.0,129.1198,129.6226,129.1198,129.5328,15103.0
2021-11-01 14:40:00,144.27,144.46,144.25,144.46,14249.0,129.5238,129.6944,129.5058,129.6944,14249.0
2021-11-01 14:50:00,144.43,144.57,144.23,144.5,28413.0,129.6674,129.7931,129.4879,129.7303,28413.0
2021-11-01 15:00:00,144.51,144.78,144.48,144.76,17737.0,129.7393,129.9817,129.7123,129.9637,17737.0
2021-11-01 15:10:00,144.78,144.91,144.65,144.76,20806.0,129.9817,130.0984,129.865,129.9637,20806.0
2021-11-01 15:20:00,144.72,144.82,144.61,144.66,18614.0,129.9278,130.0176,129.829,129.8739,18614.0
2021-11-01 15:30:00,144.63,144.9,144.55,144.77,29717.0,129.847,130.0894,129.7752,129.9727,29717.0
2021-11-01 15:40:00,144.75,145.06,144.67,144.98,30719.0,129.9547,130.233,129.8829,130.1612,30719.0
2021-11-01 15:50:00,145.0,145.36,144.68,144.74,157532.0,130.1792,130.5024,129.8919,129.9458,157532.0
2021-11-02 09:30:00,145.16,145.69,145.0,145.53,35991.0,130.3228,130.7987,130.1792,130.655,35991.0
2021-11-02 09:40:00,145.62,145.63,145.09,145.09,28538.0,130.7358,130.7448,130.26,130.26,28538.0
2021-11-02 09:50:00,145.0,145.24,144.69,145.23,19197.0,130.1792,130.3947,129.9009,130.3857,19197.0
2021-11-02 10:00:00,145.18,145.26,144.6,144.89,13380.0,130.3408,130.4126,129.8201,130.0804,13380.0
2021-11-02 10:10:00,144.9,145.03,144.56,144.73,15054.0,130.0894,130.2061,129.7842,129.9368,15054.0
2021-11-02 10:20:00,144.63,144.77,144.36,144.77,25363.0,129.847,129.9727,129.6046,129.9727,25363.0
2021-11-02 10:30:00,144.83,145.41,144.72,145.23,20213.0,130.0266,130.5473,129.9278,130.3857,20213.0
2021-11-02 10:40:00,145.22,145.22,144.97,145.05,5238.0,130.3767,130.3767,130.1522,130.2241,5238.0
2021-11-02 10:50:00,145.12,145.4,144.88,145.28,17328.0,130.2869,130.5383,130.0714,130.4306,17328.0
2021-11-02 11:00:00,145.33,145.6,145.33,145.48,9908.0,130.4755,130.7179,130.4755,130.6101,9908.0
2021-11-02 11:10:00,145.49,145.62,145.35,145.62,10772.0,130.6191,130.7358,130.4934,130.7358,10772.0
2021-11-02 11:20:00,145.61,145.72,145.55,145.59,7009.0,130.7268,130.8256,130.673,130.7089,7009.0
2021-11-02 11:30:00,145.59,145.72,145.51,145.61,7289.0,130.7089,130.8256,130.6371,130.7268,7289.0
2021-11-02 11:40:00,145.57,145.8,145.57,145.75,8493.0,130.6909,130.8974,130.6909,130.8525,8493.0
2021-11-02 11:50:00,145.8,145.82,145.6,145.7,7573.0,130.8974,130.9154,130.7179,130.8076,7573.0
2021-11-02 12:00:00,145.65,145.72,145.47,145.56,8249.0,130.7627,130.8256,130.6011,130.6819,8249.0
2021-11-02 12:10:00,145.55,145.58,145.4,145.51,5695.0,130.673,130.6999,130.5383,130.6371,5695.0
2021-11-02 12:20:00,145.52,145.54,145.34,145.38,8592.0,130.646,130.664,130.4844,130.5203,8592.0
2021-11-02 12:30:00,145.35,145.65,145.35,145.56,13411.0,130.4934,130.7627,130.4934,130.6819,13411.0
2021-11-02 12:40:00,145.56,145.64,145.38,145.64,12522.0,130.6819,130.7538,130.5203,130.7538,12522.0
2021-11-02 12:50:00,145.63,145.63,145.51,145.59,7773.0,130.7448,130.7448,130.6371,130.7089,7773.0
2021-11-02 13:00:00,145.57,145.67,145.56,145.65,8857.0,130.6909,130.7807,130.6819,130.7627,8857.0
2021-11-02 13:10:00,145.67,145.72,145.6,145.66,5473.0,130.7807,130.8256,130.7179,130.7717,5473.0
2021-11-02 13:20:00,145.7,145.7,145.59,145.59,5969.0,130.8076,130.8076,130.7089,130.7089,5969.0
2021-11-02 13:30:00,145.59,145.68,145.49,145.67,8277.0,130.7089,130.7897,130.6191,130.7807,8277.0
2021-11-02 13:40:00,145.68,145.96,145.67,145.96,7772.0,130.7897,131.0411,130.7807,131.0411,7772.0
2021-11-02 13:50:00,145.96,146.03,145.85,146.01,15483.0,131.0411,131.1039,130.9423,131.0859,15483.0
2021-11-02 14:00:00,146.04,146.25,146.04,146.19,7819.0,131.1129,131.3014,131.1129,131.2475,7819.0
2021-11-02 14:10:00,146.19,146.35,146.18,146.32,27173.0,131.2475,131.3912,131.2386,131.3643,27173.0
2021-11-02 14:20:00,146.31,146.59,146.28,146.59,11184.0,131.3553,131.6067,131.3284,131.6067,11184.0
2021-11-02 14:30:00,146.57,146.69,146.54,146.56,19001.0,131.5887,131.6964,131.5618,131.5797,19001.0
2021-11-02 14:40:00,146.55,146.73,146.5,146.69,27872.0,131.5708,131.7324,131.5259,131.6964,27872.0
2021-11-02 14:50:00,146.68,146.78,146.64,146.66,16463.0,131.6875,131.7772,131.6516,131.6695,16463.0
2021-11-02 15:00:00,146.65,146.65,146.46,146.49,22934.0,131.6605,131.6605,131.49,131.5169,22934.0
2021-11-02 15:10:00,146.51,146.77,146.45,146.72,24049.0,131.5348,131.7683,131.481,131.7234,24049.0
2021-11-02 15:20:00,146.71,146.74,146.45,146.51,28549.0,131.7144,131.7413,131.481,131.5348,28549.0
2021-11-02 15:30:00,146.5,146.68,146.28,146.32,51385.0,131.5259,131.6875,131.3284,131.3643,51385.0
2021-11-02 15:40:00,146.34,147.06,146.25,147.04,84448.0,131.3822,132.0286,131.3014,132.0107,84448.0
2021-11-02 15:50:00,147.04,147.22,146.81,147.01,277264.0,132.0107,132.1723,131.8042,131.9837,277264.0
2021-11-03 09:30:00,147.42,147.62,146.99,146.99,40068.0,132.3518,132.5314,131.9658,131.9658,40068.0
2021-11-03 09:40:00,147.07,147.19,146.66,147.04,54711.0,132.0376,132.1453,131.6695,132.0107,54711.0
2021-11-03 09:50:00,147.07,147.43,146.78,146.78,16496.0,132.0376,132.3608,131.7772,131.7772,16496.0
2021-11-03 10:00:00,146.66,146.66,145.91,146.15,14899.0,131.6695,131.6695,130.9962,131.2116,14899.0
2021-11-03 10:10:00,146.22,146.34,146.05,146.3,13221.0,131.2745,131.3822,131.1219,131.3463,13221.0
2021-11-03 10:20:00,146.33,146.72,146.15,146.7,16756.0,131.3732,131.7234,131.2116,131.7054,16756.0
2021-11-03 10:30:00,146.74,146.77,146.45,146.47,11300.0,131.7413,131.7683,131.481,131.4989,11300.0
2021-11-03 10:40:00,146.55,146.91,146.54,146.73,10581.0,131.5708,131.894,131.5618,131.7324,10581.0
2021-11-03 10:50:00,146.72,146.79,146.57,146.69,6427.0,131.7234,131.7862,131.5887,131.6964,6427.0
2021-11-03 11:00:00,146.66,146.82,146.6,146.6,12470.0,131.6695,131.8132,131.6156,131.6156,12470.0
2021-11-03 11:10:00,146.56,146.7,146.41,146.68,6765.0,131.5797,131.7054,131.4451,131.6875,6765.0
2021-11-03 11:20:00,146.7,146.76,146.58,146.7,5235.0,131.7054,131.7593,131.5977,131.7054,5235.0
2021-11-03 11:30:00,146.67,146.72,146.49,146.5,5202.0,131.6785,131.7234,131.5169,131.5259,5202.0
2021-11-03 11:40:00,146.53,146.82,146.53,146.71,6545.0,131.5528,131.8132,131.5528,131.7144,6545.0
2021-11-03 11:50:00,146.64,146.8,146.55,146.62,7224.0,131.6516,131.7952,131.5708,131.6336,7224.0
2021-11-03 12:00:00,146.65,146.94,146.61,146.86,5560.0,131.6605,131.9209,131.6246,131.8491,5560.0
2021-11-03 12:10:00,146.91,147.32,146.87,147.23,18558.0,131.894,132.262,131.858,132.1812,18558.0
2021-11-03 12:20:00,147.23,147.35,147.16,147.23,6620.0,132.1812,132.289,132.1184,132.1812,6620.0
2021-11-03 12:30:00,147.27,147.32,147.23,147.24,5916.0,132.2172,132.262,132.1812,132.1902,5916.0
2021-11-03 12:40:00,147.21,147.32,147.15,147.15,7863.0,132.1633,132.262,132.1094,132.1094,7863.0
2021-11-03 12:50:00,147.17,147.18,147.01,147.04,11191.0,132.1274,132.1364,131.9837,132.0107,11191.0
2021-11-03 13:00:00,147.01,147.02,146.81,146.89,5692.0,131.9837,131.9927,131.8042,131.876,5692.0
2021-11-03 13:10:00,146.89,146.98,146.8,146.98,18934.0,131.876,131.9568,131.7952,131.9568,18934.0
2021-11-03 13:20:00,147.01,147.16,147.01,147.16,5342.0,131.9837,132.1184,131.9837,132.1184,5342.0
2021-11-03 13:30:00,147.18,147.25,147.12,147.18,6355.0,132.1364,132.1992,132.0825,132.1364,6355.0
2021-11-03 13:40:00,147.2,147.21,147.1,147.12,10040.0,132.1543,132.1633,132.0645,132.0825,10040.0
2021-11-03 13:50:00,147.11,147.11,146.89,146.96,9124.0,132.0735,132.0735,131.876,131.9388,9124.0
2021-11-03 14:00:00,146.89,147.42,146.85,147.07,14139.0,131.876,132.3518,131.8401,132.0376,14139.0
2021-11-03 14:10:00,147.05,147.08,146.82,147.0,12355.0,132.0196,132.0466,131.8132,131.9748,12355.0
2021-11-03 14:20:00,146.98,147.31,146.93,147.15,29571.0,131.9568,132.2531,131.9119,132.1094,29571.0
2021-11-03 14:30:00,147.15,147.21,146.91,147.06,9911.0,132.1094,132.1633,131.894,132.0286,9911.0
2021-11-03 14:40:00,147.08,147.63,147.06,147.63,26202.0,132.0466,132.5404,132.0286,132.5404,26202.0
2021-11-03 14:50:00,147.61,147.79,147.52,147.75,10219.0,132.5224,132.684,132.4416,132.6481,10219.0
2021-11-03 15:00:00,147.73,147.73,147.41,147.54,8452.0,132.6301,132.6301,132.3429,132.4596,8452.0
2021-11-03 15:10:00,147.55,147.68,147.53,147.56,11125.0,132.4685,132.5853,132.4506,132.4775,11125.0
2021-11-03 15:20:00,147.52,147.61,147.43,147.61,15230.0,132.4416,132.5224,132.3608,132.5224,15230.0
2021-11-03 15:30:00,147.6,147.83,147.5,147.64,25995.0,132.5134,132.7199,132.4237,132.5493,25995.0
2021-11-03 15:40:00,147.64,148.08,147.62,148.05,34143.0,132.5493,132.9444,132.5314,132.9174,34143.0
2021-11-03 15:50:00,148.1,148.12,147.59,147.68,136638.0,132.9623,132.9803,132.5045,132.5853,136638.0
2021-11-04 09:30:00,147.64,147.82,146.97,147.69,48229.0,132.5493,132.7109,131.9478,132.5942,48229.0
2021-11-04 09:40:00,147.71,148.19,147.5,147.59,25174.0,132.6122,133.0431,132.4237,132.5045,25174.0
2021-11-04 09:50:00,147.63,148.33,147.63,148.22,12886.0,132.5404,133.1688,132.5404,133.0701,12886.0
2021-11-04 10:00:00,148.2,148.34,147.99,148.29,12700.0,133.0521,133.1778,132.8636,133.1329,12700.0
2021-11-04 10:10:00,148.34,148.94,148.27,148.69,17161.0,133.1778,133.7165,133.1149,133.492,17161.0
2021-11-04 10:20:00,148.68,148.85,148.57,148.8,18018.0,133.483,133.6357,133.3843,133.5908,18018.0
2021-11-04 10:30:00,148.79,148.87,148.34,148.55,17341.0,133.5818,133.6536,133.1778,133.3663,17341.0
2021-11-04 10:40:00,148.54,148.63,148.02,148.22,31022.0,133.3574,133.4382,132.8905,133.0701,31022.0
2021-11-04 10:50:00,148.22,148.58,148.19,148.32,25708.0,133.0701,133.3933,133.0431,133.1598,25708.0
2021-11-04 11:00:00,148.27,148.7,148.21,148.58,19886.0,133.1149,133.501,133.0611,133.3933,19886.0
2021-11-04 11:10:00,148.57,148.84,148.41,148.78,9679.0,133.3843,133.6267,133.2406,133.5728,9679.0
2021-11-04 11:20:00,148.73,148.83,148.58,148.61,11264.0,133.5279,133.6177,133.3933,133.4202,11264.0
2021-11-04 11:30:00,148.58,148.62,148.34,148.46,26387.0,133.3933,133.4292,133.1778,133.2855,26387.0
2021-11-04 11:40:00,148.37,148.58,148.3,148.5,19085.0,133.2047,133.3933,133.1419,133.3214,19085.0
2021-11-04 11:50:00,148.46,148.61,148.39,148.61,12890.0,133.2855,133.4202,133.2227,133.4202,12890.0
2021-11-04 12:00:00,148.65,148.7,148.38,148.7,53985.0,133.4561,133.501,133.2137,133.501,53985.0
2021-11-04 12:10:00,148.79,148.83,148.38,148.56,71739.0,133.5818,133.6177,133.2137,133.3753,71739.0
2021-11-04 12:20:00,148.54,148.55,148.27,148.41,6443.0,133.3574,133.3663,133.1149,133.2406,6443.0
2021-11-04 12:30:00,148.44,148.55,148.34,148.54,18950.0,133.2676,133.3663,133.1778,133.3574,18950.0
2021-11-04 12:40:00,148.52,148.71,148.41,148.53,44289.0,133.3394,133.51,133.2406,133.3484,44289.0
2021-11-04 12:50:00,148.53,148.81,148.52,148.63,22007.0,133.3484,133.5998,133.3394,133.4382,22007.0
2021-11-04 13:00:00,148.62,148.72,148.45,148.45,11495.0,133.4292,133.519,133.2765,133.2765,11495.0
2021-11-04 13:10:00,148.44,148.57,148.29,148.53,15662.0,133.2676,133.3843,133.1329,133.3484,15662.0
2021-11-04 13:20:00,148.52,148.59,148.4,148.46,10194.0,133.3394,133.4022,133.2317,133.2855,10194.0
2021-11-04 13:30:00,148.47,148.52,148.24,148.38,14288.0,133.2945,133.3394,133.088,133.2137,14288.0
2021-11-04 13:40:00,148.39,148.49,148.31,148.4,9659.0,133.2227,133.3125,133.1509,133.2317,9659.0
2021-11-04 13:50:00,148.41,148.43,148.27,148.31,15751.0,133.2406,133.2586,133.1149,133.1509,15751.0
2021-11-04 14:00:00,148.34,148.34,147.83,147.87,10163.0,133.1778,133.1778,132.7199,132.7558,10163.0
2021-11-04 14:10:00,147.85,148.08,147.79,147.79,11681.0,132.7379,132.9444,132.684,132.684,11681.0
2021-11-04 14:20:00,147.8,147.83,147.5,147.56,10694.0,132.693,132.7199,132.4237,132.4775,10694.0
2021-11-04 14:30:00,147.51,147.72,147.33,147.4,13212.0,132.4326,132.6212,132.271,132.3339,13212.0
2021-11-04 14:40:00,147.49,147.49,147.17,147.41,17085.0,132.4147,132.4147,132.1274,132.3429,17085.0
2021-11-04 14:50:00,147.39,147.52,147.33,147.51,11074.0,132.3249,132.4416,132.271,132.4326,11074.0
2021-11-04 15:00:00,147.54,147.82,147.54,147.81,13826.0,132.4596,132.7109,132.4596,132.702,13826.0
2021-11-04 15:10:00,147.79,147.89,147.64,147.73,10121.0,132.684,132.7738,132.5493,132.6301,10121.0
2021-11-04 15:20:00,147.76,148.0,147.58,147.62,14984.0,132.6571,132.8725,132.4955,132.5314,14984.0
2021-11-04 15:30:00,147.58,147.98,147.46,147.73,20827.0,132.4955,132.8546,132.3877,132.6301,20827.0
2021-11-04 15:40:00,147.72,147.84,147.6,147.71,26527.0,132.6212,132.7289,132.5134,132.6122,26527.0
2021-11-04 15:50:00,147.66,148.04,147.66,147.87,102580.0,132.5673,132.9085,132.5673,132.7558,102580.0
2021-11-05 09:30:00,148.94,148.94,147.93,148.75,52623.0,133.7165,133.7165,132.8097,133.5459,52623.0
2021-11-05 09:40:00,148.78,148.88,148.34,148.5,20291.0,133.5728,133.6626,133.1778,133.3214,20291.0
2021-11-05 09:50:00,148.54,149.0,148.54,148.79,21147.0,133.3574,133.7703,133.3574,133.5818,21147.0
2021-11-05 10:00:00,148.79,149.04,148.51,149.0,42918.0,133.5818,133.8062,133.3304,133.7703,42918.0
2021-11-05 10:10:00,149.01,149.09,148.08,148.08,41985.0,133.7793,133.8511,132.9444,132.9444,41985.0
2021-11-05 10:20:00,147.94,147.95,147.44,147.5,35262.0,132.8187,132.8277,132.3698,132.4237,35262.0
2021-11-05 10:30:00,147.49,147.77,147.17,147.25,41235.0,132.4147,132.6661,132.1274,132.1992,41235.0
2021-11-05 10:40:00,147.23,147.54,147.19,147.26,17872.0,132.1812,132.4596,132.1453,132.2082,17872.0
2021-11-05 10:50:00,147.19,147.26,146.86,147.2,43671.0,132.1453,132.2082,131.8491,132.1543,43671.0
2021-11-05 11:00:00,147.22,147.33,146.8,146.85,24958.0,132.1723,132.271,131.7952,131.8401,24958.0
2021-11-05 11:10:00,146.9,147.11,146.72,146.72,25280.0,131.885,132.0735,131.7234,131.7234,25280.0
2021-11-05 11:20:00,146.77,146.85,146.56,146.72,33170.0,131.7683,131.8401,131.5797,131.7234,33170.0
2021-11-05 11:30:00,146.73,146.75,146.51,146.73,23656.0,131.7324,131.7503,131.5348,131.7324,23656.0
2021-11-05 11:40:00,146.74,147.05,146.64,146.97,29336.0,131.7413,132.0196,131.6516,131.9478,29336.0
2021-11-05 11:50:00,146.94,147.04,146.71,146.81,18910.0,131.9209,132.0107,131.7144,131.8042,18910.0
2021-11-05 12:00:00,146.82,147.01,146.81,146.88,16366.0,131.8132,131.9837,131.8042,131.867,16366.0
2021-11-05 12:10:00,146.91,146.92,146.69,146.72,14609.0,131.894,131.9029,131.6964,131.7234,14609.0
2021-11-05 12:20:00,146.75,146.85,146.66,146.84,14187.0,131.7503,131.8401,131.6695,131.8311,14187.0
2021-11-05 12:30:00,146.87,147.01,146.87,146.95,22557.0,131.858,131.9837,131.858,131.9299,22557.0
2021-11-05 12:40:00,146.93,147.0,146.75,146.91,41954.0,131.9119,131.9748,131.7503,131.894,41954.0
2021-11-05 12:50:00,146.87,146.97,146.63,146.65,16000.0,131.858,131.9478,131.6426,131.6605,16000.0
2021-11-05 13:00:00,146.71,146.84,146.58,146.61,14430.0,131.7144,131.8311,131.5977,131.6246,14430.0
2021-11-05 13:10:00,146.59,146.69,146.51,146.64,13768.0,131.6067,131.6964,131.5348,131.6516,13768.0
2021-11-05 13:20:00,146.64,146.94,146.63,146.65,19922.0,131.6516,131.9209,131.6426,131.6605,19922.0
2021-11-05 13:30:00,146.65,146.85,146.61,146.62,15030.0,131.6605,131.8401,131.6246,131.6336,15030.0
2021-11-05 13:40:00,146.63,146.67,146.46,146.47,12417.0,131.6426,131.6785,131.49,131.4989,12417.0
2021-11-05 13:50:00,146.44,146.63,146.43,146.62,18064.0,131.472,131.6426,131.463,131.6336,18064.0
2021-11-05 14:00:00,146.62,146.92,146.58,146.87,24031.0,131.6336,131.9029,131.5977,131.858,24031.0
2021-11-05 14:10:00,146.84,146.99,146.8,146.97,14871.0,131.8311,131.9658,131.7952,131.9478,14871.0
2021-11-05 14:20:00,146.99,147.04,146.77,146.92,20771.0,131.9658,132.0107,131.7683,131.9029,20771.0
2021-11-05 14:30:00,146.94,147.15,146.93,147.07,20966.0,131.9209,132.1094,131.9119,132.0376,20966.0
2021-11-05 14:40:00,147.13,147.22,147.05,147.21,13981.0,132.0915,132.1723,132.0196,132.1633,13981.0
2021-11-05 14:50:00,147.21,147.25,146.98,147.05,14294.0,132.1633,132.1992,131.9568,132.0196,14294.0
2021-11-05 15:00:00,147.04,147.11,146.91,147.1,13914.0,132.0107,132.0735,131.894,132.0645,13914.0
2021-11-05 15:10:00,147.1,147.16,146.96,146.97,17113.0,132.0645,132.1184,131.9388,131.9478,17113.0
2021-11-05 15:20:00,146.97,147.08,146.68,146.71,24632.0,131.9478,132.0466,131.6875,131.7144,24632.0
2021-11-05 15:30:00,146.71,147.04,146.6,146.86,31416.0,131.7144,132.0107,131.6156,131.8491,31416.0
2021-11-05 15:40:00,146.88,146.96,146.73,146.74,27836.0,131.867,131.9388,131.7324,131.7413,27836.0
2021-11-05 15:50:00,146.74,147.01,146.55,146.7,114313.0,131.7413,131.9837,131.5708,131.7054,114313.0
2021-11-08 09:30:00,147.24,147.65,146.07,146.1,25708.0,132.1902,132.5583,131.1398,131.1667,25708.0
2021-11-08 09:40:00,146.1,146.68,145.86,146.44,28057.0,131.1667,131.6875,130.9513,131.472,28057.0
2021-11-08 09:50:00,146.42,146.7,146.3,146.68,5964.0,131.454,131.7054,131.3463,131.6875,5964.0
2021-11-08 10:00:00,146.73,146.81,146.52,146.56,13858.0,131.7324,131.8042,131.5438,131.5797,13858.0
2021-11-08 10:10:00,146.56,146.65,146.25,146.53,30546.0,131.5797,131.6605,131.3014,131.5528,30546.0
2021-11-08 10:20:00,146.53,146.7,146.4,146.66,10523.0,131.5528,131.7054,131.4361,131.6695,10523.0
2021-11-08 10:30:00,146.69,146.83,146.35,146.39,12091.0,131.6964,131.8221,131.3912,131.4271,12091.0
2021-11-08 10:40:00,146.41,146.82,146.41,146.82,15750.0,131.4451,131.8132,131.4451,131.8132,15750.0
2021-11-08 10:50:00,146.8,146.83,146.16,146.37,20566.0,131.7952,131.8221,131.2206,131.4092,20566.0
2021-11-08 11:00:00,146.4,146.73,146.33,146.69,9102.0,131.4361,131.7324,131.3732,131.6964,9102.0
2021-11-08 11:10:00,146.71,147.28,146.71,147.28,18154.0,131.7144,132.2261,131.7144,132.2261,18154.0
2021-11-08 11:20:00,147.27,147.57,147.16,147.52,11938.0,132.2172,132.4865,132.1184,132.4416,11938.0
2021-11-08 11:30:00,147.56,147.59,147.37,147.52,9922.0,132.4775,132.5045,132.3069,132.4416,9922.0
2021-11-08 11:40:00,147.53,147.65,147.44,147.5,9736.0,132.4506,132.5583,132.3698,132.4237,9736.0
2021-11-08 11:50:00,147.49,147.53,147.23,147.27,6535.0,132.4147,132.4506,132.1812,132.2172,6535.0
2021-11-08 12:00:00,147.22,147.28,147.01,147.05,10357.0,132.1723,132.2261,131.9837,132.0196,10357.0
2021-11-08 12:10:00,147.05,147.29,147.04,147.29,5736.0,132.0196,132.2351,132.0107,132.2351,5736.0
2021-11-08 12:20:00,147.26,147.37,147.16,147.29,12017.0,132.2082,132.3069,132.1184,132.2351,12017.0
2021-11-08 12:30:00,147.32,147.45,147.24,147.27,6711.0,132.262,132.3788,132.1902,132.2172,6711.0
2021-11-08 12:40:00,147.23,147.25,146.93,146.96,12916.0,132.1812,132.1992,131.9119,131.9388,12916.0
2021-11-08 12:50:00,146.97,147.05,146.86,147.03,8199.0,131.9478,132.0196,131.8491,132.0017,8199.0
2021-11-08 13:00:00,147.03,147.2,147.03,147.18,14885.0,132.0017,132.1543,132.0017,132.1364,14885.0
2021-11-08 13:10:00,147.24,147.28,147.11,147.16,6597.0,132.1902,132.2261,132.0735,132.1184,6597.0
2021-11-08 13:20:00,147.2,147.6,147.2,147.59,12185.0,132.1543,132.5134,132.1543,132.5045,12185.0
2021-11-08 13:30:00,147.56,147.56,147.24,147.45,20023.0,132.4775,132.4775,132.1902,132.3788,20023.0
2021-11-08 13:40:00,147.47,147.58,147.45,147.51,4468.0,132.3967,132.4955,132.3788,132.4326,4468.0
2021-11-08 13:50:00,147.51,147.54,147.4,147.43,12899.0,132.4326,132.4596,132.3339,132.3608,12899.0
2021-11-08 14:00:00,147.42,147.5,147.34,147.5,8116.0,132.3518,132.4237,132.28,132.4237,8116.0
2021-11-08 14:10:00,147.5,147.56,147.4,147.43,5431.0,132.4237,132.4775,132.3339,132.3608,5431.0
2021-11-08 14:20:00,147.46,147.71,147.43,147.68,10952.0,132.3877,132.6122,132.3608,132.5853,10952.0
2021-11-08 14:30:00,147.67,147.84,147.66,147.8,7035.0,132.5763,132.7289,132.5673,132.693,7035.0
2021-11-08 14:40:00,147.83,147.9,147.76,147.9,7331.0,132.7199,132.7828,132.6571,132.7828,7331.0
2021-11-08 14:50:00,147.88,147.96,147.81,147.96,8518.0,132.7648,132.8366,132.702,132.8366,8518.0
2021-11-08 15:00:00,147.97,148.08,147.92,147.92,13235.0,132.8456,132.9444,132.8007,132.8007,13235.0
2021-11-08 15:10:00,147.93,147.97,147.7,147.7,7420.0,132.8097,132.8456,132.6032,132.6032,7420.0
2021-11-08 15:20:00,147.69,147.88,147.69,147.85,12660.0,132.5942,132.7648,132.5942,132.7379,12660.0
2021-11-08 15:30:00,147.85,148.06,147.59,148.02,32200.0,132.7379,132.9264,132.5045,132.8905,32200.0
2021-11-08 15:40:00,148.01,148.02,147.68,147.86,16668.0,132.8815,132.8905,132.5853,132.7469,16668.0
2021-11-08 15:50:00,147.87,148.29,147.87,148.06,96827.0,132.7558,133.1329,132.7558,132.9264,96827.0
2021-11-09 09:30:00,148.59,148.99,147.86,148.02,30932.0,133.4022,133.7614,132.7469,132.8905,30932.0
2021-11-09 09:40:00,148.22,148.47,148.09,148.12,7525.0,133.0701,133.2945,132.9533,132.9803,7525.0
2021-11-09 09:50:00,148.08,148.52,148.01,148.25,8024.0,132.9444,133.3394,132.8815,133.097,8024.0
2021-11-09 10:00:00,148.15,148.65,147.91,148.61,17051.0,133.0072,133.4561,132.7917,133.4202,17051.0
2021-11-09 10:10:00,148.63,148.63,148.07,148.08,12646.0,133.4382,133.4382,132.9354,132.9444,12646.0
2021-11-09 10:20:00,148.12,148.34,148.12,148.22,15943.0,132.9803,133.1778,132.9803,133.0701,15943.0
2021-11-09 10:30:00,148.18,148.53,148.18,148.38,13153.0,133.0341,133.3484,133.0341,133.2137,13153.0
2021-11-09 10:40:00,148.25,148.5,148.21,148.5,16918.0,133.097,133.3214,133.0611,133.3214,16918.0
2021-11-09 10:50:00,148.45,148.64,148.33,148.38,17966.0,133.2765,133.4471,133.1688,133.2137,17966.0
2021-11-09 11:00:00,148.38,148.45,148.15,148.2,14754.0,133.2137,133.2765,133.0072,133.0521,14754.0
2021-11-09 11:10:00,148.2,148.24,147.91,148.21,19925.0,133.0521,133.088,132.7917,133.0611,19925.0
2021-11-09 11:20:00,148.19,148.27,148.11,148.2,27616.0,133.0431,133.1149,132.9713,133.0521,27616.0
2021-11-09 11:30:00,148.18,148.26,148.0,148.08,15240.0,133.0341,133.106,132.8725,132.9444,15240.0
2021-11-09 11:40:00,148.09,148.35,147.99,148.28,15001.0,132.9533,133.1868,132.8636,133.1239,15001.0
2021-11-09 11:50:00,148.2,148.23,147.88,147.96,12011.0,133.0521,133.079,132.7648,132.8366,12011.0
2021-11-09 12:00:00,147.96,148.07,147.81,148.05,12393.0,132.8366,132.9354,132.702,132.9174,12393.0
2021-11-09 12:10:00,148.05,148.34,148.02,148.34,15817.0,132.9174,133.1778,132.8905,133.1778,15817.0
2021-11-09 12:20:00,148.35,148.42,148.28,148.39,10588.0,133.1868,133.2496,133.1239,133.2227,10588.0
2021-11-09 12:30:00,148.41,148.47,148.36,148.37,11789.0,133.2406,133.2945,133.1957,133.2047,11789.0
2021-11-09 12:40:00,148.34,148.4,148.08,148.12,11243.0,133.1778,133.2317,132.9444,132.9803,11243.0
2021-11-09 12:50:00,148.14,148.25,148.13,148.21,9698.0,132.9982,133.097,132.9893,133.0611,9698.0
2021-11-09 13:00:00,148.21,148.22,148.05,148.09,12058.0,133.0611,133.0701,132.9174,132.9533,12058.0
2021-11-09 13:10:00,148.09,148.19,148.03,148.19,8000.0,132.9533,133.0431,132.8995,133.0431,8000.0
2021-11-09 13:20:00,148.17,148.28,148.09,148.27,11350.0,133.0252,133.1239,132.9533,133.1149,11350.0
2021-11-09 13:30:00,148.3,148.36,148.21,148.34,5729.0,133.1419,133.1957,133.0611,133.1778,5729.0
2021-11-09 13:40:00,148.39,148.58,148.36,148.58,7594.0,133.2227,133.3933,133.1957,133.3933,7594.0
2021-11-09 13:50:00,148.58,148.73,148.51,148.68,7721.0,133.3933,133.5279,133.3304,133.483,7721.0
2021-11-09 14:00:00,148.63,148.63,148.29,148.31,8476.0,133.4382,133.4382,133.1329,133.1509,8476.0
2021-11-09 14:10:00,148.32,148.52,148.25,148.52,9571.0,133.1598,133.3394,133.097,133.3394,9571.0
2021-11-09 14:20:00,148.53,148.63,148.43,148.45,14344.0,133.3484,133.4382,133.2586,133.2765,14344.0
2021-11-09 14:30:00,148.39,148.64,148.39,148.64,7363.0,133.2227,133.4471,133.2227,133.4471,7363.0
2021-11-09 14:40:00,148.64,148.65,148.48,148.48,9719.0,133.4471,133.4561,133.3035,133.3035,9719.0
2021-11-09 14:50:00,148.46,148.58,148.41,148.55,8027.0,133.2855,133.3933,133.2406,133.3663,8027.0
2021-11-09 15:00:00,148.56,148.62,148.46,148.48,9818.0,133.3753,133.4292,133.2855,133.3035,9818.0
2021-11-09 15:10:00,148.51,148.55,148.33,148.34,8611.0,133.3304,133.3663,133.1688,133.1778,8611.0
2021-11-09 15:20:00,148.27,148.34,148.17,148.23,17523.0,133.1149,133.1778,133.0252,133.079,17523.0
2021-11-09 15:30:00,148.23,148.27,148.06,148.26,19773.0,133.079,133.1149,132.9264,133.106,19773.0
2021-11-09 15:40:00,148.27,148.54,148.27,148.44,26000.0,133.1149,133.3574,133.1149,133.2676,26000.0
2021-11-09 15:50:00,148.46,148.65,148.32,148.43,118482.0,133.2855,133.4561,133.1598,133.2586,118482.0
2021-11-10 09:30:00,147.86,148.9,147.86,148.52,49312.0,132.7469,133.6806,132.7469,133.3394,49312.0
2021-11-10 09:40:00,148.48,148.6,148.26,148.33,22359.0,133.3035,133.4112,133.106,133.1688,22359.0
2021-11-10 09:50:00,148.37,148.96,148.17,148.89,28017.0,133.2047,133.7344,133.0252,133.6716,28017.0
2021-11-10 10:00:00,148.9,149.16,148.85,149.07,11703.0,133.6806,133.914,133.6357,133.8332,11703.0
2021-11-10 10:10:00,149.06,149.06,148.7,148.75,14109.0,133.8242,133.8242,133.501,133.5459,14109.0
2021-11-10 10:20:00,148.76,148.83,148.49,148.7,23479.0,133.5549,133.6177,133.3125,133.501,23479.0
2021-11-10 10:30:00,148.7,148.72,148.44,148.46,18845.0,133.501,133.519,133.2676,133.2855,18845.0
2021-11-10 10:40:00,148.46,148.71,148.45,148.69,32575.0,133.2855,133.51,133.2765,133.492,32575.0
2021-11-10 10:50:00,148.67,148.83,148.53,148.74,22411.0,133.4741,133.6177,133.3484,133.5369,22411.0
2021-11-10 11:00:00,148.75,149.12,148.64,149.09,23811.0,133.5459,133.8781,133.4471,133.8511,23811.0
2021-11-10 11:10:00,149.17,149.47,149.01,149.02,31920.0,133.923,134.1923,133.7793,133.7883,31920.0
2021-11-10 11:20:00,149.04,149.09,148.96,149.01,14843.0,133.8062,133.8511,133.7344,133.7793,14843.0
2021-11-10 11:30:00,148.98,149.03,148.77,148.77,13932.0,133.7524,133.7973,133.5638,133.5638,13932.0
2021-11-10 11:40:00,148.8,148.98,148.72,148.98,4454.0,133.5908,133.7524,133.519,133.7524,4454.0
2021-11-10 11:50:00,148.98,149.11,148.89,149.03,11701.0,133.7524,133.8691,133.6716,133.7973,11701.0
2021-11-10 12:00:00,149.03,149.08,148.98,148.99,7314.0,133.7973,133.8422,133.7524,133.7614,7314.0
2021-11-10 12:10:00,149.0,149.0,148.92,148.97,7568.0,133.7703,133.7703,133.6985,133.7434,7568.0
2021-11-10 12:20:00,149.0,149.11,148.99,149.11,10759.0,133.7703,133.8691,133.7614,133.8691,10759.0
2021-11-10 12:30:00,149.11,149.57,149.11,149.56,19645.0,133.8691,134.2821,133.8691,134.2731,19645.0
2021-11-10 12:40:00,149.58,149.63,149.26,149.31,12215.0,134.291,134.3359,134.0038,134.0486,12215.0
2021-11-10 12:50:00,149.38,149.62,149.34,149.58,7232.0,134.1115,134.327,134.0756,134.291,7232.0
2021-11-10 13:00:00,149.57,149.59,149.16,149.21,9156.0,134.2821,134.3,133.914,133.9589,9156.0
2021-11-10 13:10:00,149.24,149.46,149.24,149.34,12140.0,133.9858,134.1833,133.9858,134.0756,12140.0
2021-11-10 13:20:00,149.34,149.37,149.23,149.28,11193.0,134.0756,134.1025,133.9768,134.0217,11193.0
2021-11-10 13:30:00,149.28,149.29,149.17,149.17,14347.0,134.0217,134.0307,133.923,133.923,14347.0
2021-11-10 13:40:00,149.19,149.23,149.1,149.16,11138.0,133.9409,133.9768,133.8601,133.914,11138.0
2021-11-10 13:50:00,149.19,149.48,149.17,149.45,17720.0,133.9409,134.2013,133.923,134.1743,17720.0
2021-11-10 14:00:00,149.4,149.4,149.09,149.25,13150.0,134.1294,134.1294,133.8511,133.9948,13150.0
2021-11-10 14:10:00,149.25,149.28,149.13,149.25,12102.0,133.9948,134.0217,133.887,133.9948,12102.0
2021-11-10 14:20:00,149.25,149.3,148.98,149.04,9233.0,133.9948,134.0397,133.7524,133.8062,9233.0
2021-11-10 14:30:00,149.08,149.14,148.9,149.14,10728.0,133.8422,133.896,133.6806,133.896,10728.0
2021-11-10 14:40:00,149.15,149.34,149.03,149.27,14540.0,133.905,134.0756,133.7973,134.0127,14540.0
2021-11-10 14:50:00,149.31,149.39,149.19,149.33,12704.0,134.0486,134.1205,133.9409,134.0666,12704.0
2021-11-10 15:00:00,149.3,149.31,149.1,149.28,13706.0,134.0397,134.0486,133.8601,134.0217,13706.0
2021-11-10 15:10:00,149.3,149.52,149.26,149.49,15166.0,134.0397,134.2372,134.0038,134.2102,15166.0
2021-11-10 15:20:00,149.5,149.54,149.34,149.36,20633.0,134.2192,134.2551,134.0756,134.0935,20633.0
2021-11-10 15:30:00,149.35,149.44,148.88,149.01,27825.0,134.0846,134.1654,133.6626,133.7793,27825.0
2021-11-10 15:40:00,149.0,149.13,148.87,148.96,34295.0,133.7703,133.887,133.6536,133.7344,34295.0
2021-11-10 15:50:00,148.99,149.16,148.76,148.78,146921.0,133.7614,133.914,133.5549,133.5728,146921.0
2021-11-11 09:30:00,148.75,148.83,147.78,147.99,36989.0,133.5459,133.6177,132.675,132.8636,36989.0
2021-11-11 09:40:00,147.99,148.12,147.59,147.6,10401.0,132.8636,132.9803,132.5045,132.5134,10401.0
2021-11-11 09:50:00,147.81,148.23,147.52,148.19,9484.0,132.702,133.079,132.4416,133.0431,9484.0
2021-11-11 10:00:00,148.04,148.5,148.04,148.33,17280.0,132.9085,133.3214,132.9085,133.1688,17280.0
2021-11-11 10:10:00,148.28,148.7,148.15,148.62,11732.0,133.1239,133.501,133.0072,133.4292,11732.0
2021-11-11 10:20:00,148.63,148.85,148.54,148.6,24850.0,133.4382,133.6357,133.3574,133.4112,24850.0
2021-11-11 10:30:00,148.57,148.88,148.5,148.72,30508.0,133.3843,133.6626,133.3214,133.519,30508.0
2021-11-11 10:40:00,148.71,148.82,148.48,148.74,29333.0,133.51,133.6087,133.3035,133.5369,29333.0
2021-11-11 10:50:00,148.76,148.78,147.91,148.05,35604.0,133.5549,133.5728,132.7917,132.9174,35604.0
2021-11-11 11:00:00,148.02,148.02,147.68,147.99,7911.0,132.8905,132.8905,132.5853,132.8636,7911.0
2021-11-11 11:10:00,147.94,148.01,147.66,147.85,16282.0,132.8187,132.8815,132.5673,132.7379,16282.0
2021-11-11 11:20:00,147.9,147.94,147.72,147.76,9757.0,132.7828,132.8187,132.6212,132.6571,9757.0
2021-11-11 11:30:00,147.73,148.14,147.72,148.14,10059.0,132.6301,132.9982,132.6212,132.9982,10059.0
2021-11-11 11:40:00,148.14,148.15,147.95,148.15,6354.0,132.9982,133.0072,132.8277,133.0072,6354.0
2021-11-11 11:50:00,148.21,148.37,148.06,148.29,3186.0,133.0611,133.2047,132.9264,133.1329,3186.0
2021-11-11 12:00:00,148.28,148.28,148.11,148.22,4982.0,133.1239,133.1239,132.9713,133.0701,4982.0
2021-11-11 12:10:00,148.22,148.51,148.22,148.48,6436.0,133.0701,133.3304,133.0701,133.3035,6436.0
2021-11-11 12:20:00,148.48,148.65,148.43,148.65,3945.0,133.3035,133.4561,133.2586,133.4561,3945.0
2021-11-11 12:30:00,148.64,148.7,148.57,148.63,5503.0,133.4471,133.501,133.3843,133.4382,5503.0
2021-11-11 12:40:00,148.63,148.69,148.6,148.66,4870.0,133.4382,133.492,133.4112,133.4651,4870.0
2021-11-11 12:50:00,148.64,148.64,148.43,148.43,15527.0,133.4471,133.4471,133.2586,133.2586,15527.0
2021-11-11 13:00:00,148.41,148.41,148.11,148.13,7402.0,133.2406,133.2406,132.9713,132.9893,7402.0
2021-11-11 13:10:00,148.14,148.49,148.14,148.47,10416.0,132.9982,133.3125,132.9982,133.2945,10416.0
2021-11-11 13:20:00,148.48,148.59,148.42,148.45,7865.0,133.3035,133.4022,133.2496,133.2765,7865.0
2021-11-11 13:30:00,148.43,148.47,148.37,148.46,10344.0,133.2586,133.2945,133.2047,133.2855,10344.0
2021-11-11 13:40:00,148.46,148.66,148.45,148.62,6426.0,133.2855,133.4651,133.2765,133.4292,6426.0
2021-11-11 13:50:00,148.64,148.79,148.59,148.59,10163.0,133.4471,133.5818,133.4022,133.4022,10163.0
2021-11-11 14:00:00,148.61,148.63,148.41,148.56,16180.0,133.4202,133.4382,133.2406,133.3753,16180.0
2021-11-11 14:10:00,148.58,148.58,148.44,148.45,8153.0,133.3933,133.3933,133.2676,133.2765,8153.0
2021-11-11 14:20:00,148.44,148.44,148.31,148.39,19661.0,133.2676,133.2676,133.1509,133.2227,19661.0
2021-11-11 14:30:00,148.39,148.64,148.38,148.64,10864.0,133.2227,133.4471,133.2137,133.4471,10864.0
2021-11-11 14:40:00,148.67,148.78,148.67,148.78,7987.0,133.4741,133.5728,133.4741,133.5728,7987.0
2021-11-11 14:50:00,148.79,148.79,148.64,148.64,7342.0,133.5818,133.5818,133.4471,133.4471,7342.0
2021-11-11 15:00:00,148.66,148.84,148.59,148.84,6834.0,133.4651,133.6267,133.4022,133.6267,6834.0
2021-11-11 15:10:00,148.83,148.88,148.56,148.59,13165.0,133.6177,133.6626,133.3753,133.4022,13165.0
2021-11-11 15:20:00,148.61,148.77,148.52,148.76,6881.0,133.4202,133.5638,133.3394,133.5549,6881.0
2021-11-11 15:30:00,148.76,148.77,148.52,148.73,13210.0,133.5549,133.5638,133.3394,133.5279,13210.0
2021-11-11 15:40:00,148.75,148.86,148.64,148.73,18675.0,133.5459,133.6446,133.4471,133.5279,18675.0
2021-11-11 15:50:00,148.74,148.95,148.73,148.9,80228.0,133.5369,133.7254,133.5279,133.6806,80228.0
2021-11-12 09:30:00,149.12,149.92,148.15,148.58,51290.0,133.8781,134.5963,133.0072,133.3933,51290.0
2021-11-12 09:40:00,148.64,148.87,148.44,148.61,11056.0,133.4471,133.6536,133.2676,133.4202,11056.0
2021-11-12 09:50:00,148.64,148.73,148.0,148.0,13085.0,133.4471,133.5279,132.8725,132.8725,13085.0
2021-11-12 10:00:00,148.0,148.16,147.93,147.99,13844.0,132.8725,133.0162,132.8097,132.8636,13844.0
2021-11-12 10:10:00,148.0,148.16,147.82,148.16,8140.0,132.8725,133.0162,132.7109,133.0162,8140.0
2021-11-12 10:20:00,148.17,148.2,147.67,147.67,13867.0,133.0252,133.0521,132.5763,132.5763,13867.0
2021-11-12 10:30:00,147.65,147.83,147.55,147.74,27762.0,132.5583,132.7199,132.4685,132.6391,27762.0
2021-11-12 10:40:00,147.72,148.19,147.71,148.19,5797.0,132.6212,133.0431,132.6122,133.0431,5797.0
2021-11-12 10:50:00,148.19,148.28,147.95,148.28,6618.0,133.0431,133.1239,132.8277,133.1239,6618.0
2021-11-12 11:00:00,148.28,148.48,148.11,148.25,33810.0,133.1239,133.3035,132.9713,133.097,33810.0
2021-11-12 11:10:00,148.24,148.38,148.17,148.33,7931.0,133.088,133.2137,133.0252,133.1688,7931.0
2021-11-12 11:20:00,148.37,148.39,148.13,148.21,16804.0,133.2047,133.2227,132.9893,133.0611,16804.0
2021-11-12 11:30:00,148.24,148.47,148.12,148.17,12606.0,133.088,133.2945,132.9803,133.0252,12606.0
2021-11-12 11:40:00,148.13,148.24,148.05,148.13,11988.0,132.9893,133.088,132.9174,132.9893,11988.0
2021-11-12 11:50:00,148.14,148.35,148.05,148.27,7189.0,132.9982,133.1868,132.9174,133.1149,7189.0
2021-11-12 12:00:00,148.31,148.33,148.22,148.22,10964.0,133.1509,133.1688,133.0701,133.0701,10964.0
2021-11-12 12:10:00,148.24,148.57,148.17,148.5,11897.0,133.088,133.3843,133.0252,133.3214,11897.0
2021-11-12 12:20:00,148.58,148.58,148.36,148.36,5697.0,133.3933,133.3933,133.1957,133.1957,5697.0
2021-11-12 12:30:00,148.39,148.46,148.37,148.42,3886.0,133.2227,133.2855,133.2047,133.2496,3886.0
2021-11-12 12:40:00,148.41,148.61,148.4,148.61,7465.0,133.2406,133.4202,133.2317,133.4202,7465.0
2021-11-12 12:50:00,148.62,148.67,148.5,148.66,8246.0,133.4292,133.4741,133.3214,133.4651,8246.0
2021-11-12 13:00:00,148.63,148.63,148.35,148.36,8792.0,133.4382,133.4382,133.1868,133.1957,8792.0
2021-11-12 13:10:00,148.33,148.35,148.21,148.35,7948.0,133.1688,133.1868,133.0611,133.1868,7948.0
2021-11-12 13:20:00,148.35,148.54,148.33,148.43,10794.0,133.1868,133.3574,133.1688,133.2586,10794.0
2021-11-12 13:30:00,148.43,148.72,148.43,148.72,12773.0,133.2586,133.519,133.2586,133.519,12773.0
2021-11-12 13:40:00,148.73,148.77,148.57,148.61,9090.0,133.5279,133.5638,133.3843,133.4202,9090.0
2021-11-12 13:50:00,148.6,148.79,148.59,148.75,8512.0,133.4112,133.5818,133.4022,133.5459,8512.0
2021-11-12 14:00:00,148.78,148.8,148.55,148.58,10666.0,133.5728,133.5908,133.3663,133.3933,10666.0
2021-11-12 14:10:00,148.62,148.75,148.6,148.7,11239.0,133.4292,133.5459,133.4112,133.501,11239.0
2021-11-12 14:20:00,148.75,148.77,148.54,148.58,18624.0,133.5459,133.5638,133.3574,133.3933,18624.0
2021-11-12 14:30:00,148.61,148.87,148.59,148.78,15070.0,133.4202,133.6536,133.4022,133.5728,15070.0
2021-11-12 14:40:00,148.77,148.95,148.76,148.9,11149.0,133.5638,133.7254,133.5549,133.6806,11149.0
2021-11-12 14:50:00,148.9,149.11,148.9,149.05,16068.0,133.6806,133.8691,133.6806,133.8152,16068.0
2021-11-12 15:00:00,149.06,149.2,149.06,149.1,15413.0,133.8242,133.9499,133.8242,133.8601,15413.0
2021-11-12 15:10:00,149.1,149.19,149.0,149.18,12733.0,133.8601,133.9409,133.7703,133.9319,12733.0
2021-11-12 15:20:00,149.18,149.38,149.17,149.21,15492.0,133.9319,134.1115,133.923,133.9589,15492.0
2021-11-12 15:30:00,149.25,149.4,149.16,149.16,27686.0,133.9948,134.1294,133.914,133.914,27686.0
2021-11-12 15:40:00,149.15,149.16,148.73,148.83,34550.0,133.905,133.914,133.5279,133.6177,34550.0
2021-11-12 15:50:00,148.84,149.14,148.68,148.84,192986.0,133.6267,133.896,133.483,133.6267,192986.0
2021-11-15 09:30:00,148.85,149.33,148.12,148.99,45337.0,133.6357,134.0666,132.9803,133.7614,45337.0
2021-11-15 09:40:00,148.99,149.22,148.86,149.04,19975.0,133.7614,133.9678,133.6446,133.8062,19975.0
2021-11-15 09:50:00,148.96,148.96,148.4,148.59,11052.0,133.7344,133.7344,133.2317,133.4022,11052.0
2021-11-15 10:00:00,148.55,148.68,148.46,148.68,12999.0,133.3663,133.483,133.2855,133.483,12999.0
2021-11-15 10:10:00,148.68,148.92,148.68,148.83,22126.0,133.483,133.6985,133.483,133.6177,22126.0
2021-11-15 10:20:00,148.84,148.99,148.59,148.64,48174.0,133.6267,133.7614,133.4022,133.4471,48174.0
2021-11-15 10:30:00,148.63,148.63,148.23,148.5,17116.0,133.4382,133.4382,133.079,133.3214,17116.0
2021-11-15 10:40:00,148.53,148.86,148.53,148.83,11555.0,133.3484,133.6446,133.3484,133.6177,11555.0
2021-11-15 10:50:00,148.8,148.88,148.68,148.74,21642.0,133.5908,133.6626,133.483,133.5369,21642.0
2021-11-15 11:00:00,148.65,148.79,148.6,148.79,11842.0,133.4561,133.5818,133.4112,133.5818,11842.0
2021-11-15 11:10:00,148.76,148.93,148.65,148.65,12015.0,133.5549,133.7075,133.4561,133.4561,12015.0
2021-11-15 11:20:00,148.7,148.96,148.65,148.93,20291.0,133.501,133.7344,133.4561,133.7075,20291.0
2021-11-15 11:30:00,148.98,149.11,148.84,149.01,9184.0,133.7524,133.8691,133.6267,133.7793,9184.0
2021-11-15 11:40:00,149.07,149.08,148.74,148.8,17123.0,133.8332,133.8422,133.5369,133.5908,17123.0
2021-11-15 11:50:00,148.77,148.96,148.77,148.89,4522.0,133.5638,133.7344,133.5638,133.6716,4522.0
2021-11-15 12:00:00,148.88,149.24,148.85,149.19,34699.0,133.6626,133.9858,133.6357,133.9409,34699.0
2021-11-15 12:10:00,149.15,149.16,149.04,149.15,3757.0,133.905,133.914,133.8062,133.905,3757.0
2021-11-15 12:20:00,149.15,149.37,149.15,149.37,8754.0,133.905,134.1025,133.905,134.1025,8754.0
2021-11-15 12:30:00,149.39,149.41,149.26,149.3,10108.0,134.1205,134.1384,134.0038,134.0397,10108.0
2021-11-15 12:40:00,149.25,149.4,149.18,149.4,6089.0,133.9948,134.1294,133.9319,134.1294,6089.0
2021-11-15 12:50:00,149.39,149.42,149.06,149.24,14300.0,134.1205,134.1474,133.8242,133.9858,14300.0
2021-11-15 13:00:00,149.2,149.44,149.14,149.4,19332.0,133.9499,134.1654,133.896,134.1294,19332.0
2021-11-15 13:10:00,149.43,149.52,149.41,149.41,3999.0,134.1564,134.2372,134.1384,134.1384,3999.0
2021-11-15 13:20:00,149.47,149.48,149.34,149.42,8074.0,134.1923,134.2013,134.0756,134.1474,8074.0
2021-11-15 13:30:00,149.42,149.48,149.39,149.41,9248.0,134.1474,134.2013,134.1205,134.1384,9248.0
2021-11-15 13:40:00,149.39,149.42,149.32,149.38,5738.0,134.1205,134.1474,134.0576,134.1115,5738.0
2021-11-15 13:50:00,149.42,149.52,149.38,149.52,3782.0,134.1474,134.2372,134.1115,134.2372,3782.0
2021-11-15 14:00:00,149.51,149.57,149.45,149.5,13239.0,134.2282,134.2821,134.1743,134.2192,13239.0
2021-11-15 14:10:00,149.49,149.52,149.36,149.47,8804.0,134.2102,134.2372,134.0935,134.1923,8804.0
2021-11-15 14:20:00,149.49,149.57,149.34,149.52,6354.0,134.2102,134.2821,134.0756,134.2372,6354.0
2021-11-15 14:30:00,149.54,149.64,149.5,149.63,8424.0,134.2551,134.3449,134.2192,134.3359,8424.0
2021-11-15 14:40:00,149.64,149.74,149.63,149.74,13698.0,134.3449,134.4347,134.3359,134.4347,13698.0
2021-11-15 14:50:00,149.74,149.89,149.71,149.78,7628.0,134.4347,134.5694,134.4078,134.4706,7628.0
2021-11-15 15:00:00,149.77,149.83,149.69,149.76,10670.0,134.4616,134.5155,134.3898,134.4527,10670.0
2021-11-15 15:10:00,149.75,149.76,149.6,149.72,6761.0,134.4437,134.4527,134.309,134.4167,6761.0
2021-11-15 15:20:00,149.74,149.87,149.58,149.59,11053.0,134.4347,134.5514,134.291,134.3,11053.0
2021-11-15 15:30:00,149.61,149.61,149.2,149.4,34287.0,134.318,134.318,133.9499,134.1294,34287.0
2021-11-15 15:40:00,149.39,149.8,149.37,149.77,20278.0,134.1205,134.4886,134.1025,134.4616,20278.0
2021-11-15 15:50:00,149.77,150.25,149.7,150.18,172529.0,134.4616,134.8926,134.3988,134.8297,172529.0
2021-11-16 09:30:00,150.31,150.75,150.08,150.15,37053.0,134.9464,135.3415,134.7399,134.8028,37053.0
2021-11-16 09:40:00,150.26,150.54,150.11,150.5,15945.0,134.9015,135.1529,134.7669,135.117,15945.0
2021-11-16 09:50:00,150.52,150.52,149.95,150.31,17688.0,135.135,135.135,134.6232,134.9464,17688.0
2021-11-16 10:00:00,150.29,150.46,150.11,150.39,16850.0,134.9285,135.0811,134.7669,135.0183,16850.0
2021-11-16 10:10:00,150.44,150.58,150.32,150.45,11786.0,135.0631,135.1888,134.9554,135.0721,11786.0
2021-11-16 10:20:00,150.46,150.62,150.39,150.54,14659.0,135.0811,135.2247,135.0183,135.1529,14659.0
2021-11-16 10:30:00,150.54,150.58,150.32,150.32,10506.0,135.1529,135.1888,134.9554,134.9554,10506.0
2021-11-16 10:40:00,150.36,150.64,150.36,150.58,13519.0,134.9913,135.2427,134.9913,135.1888,13519.0
2021-11-16 10:50:00,150.57,150.83,150.49,150.79,13404.0,135.1799,135.4133,135.108,135.3774,13404.0
2021-11-16 11:00:00,150.78,150.93,150.71,150.83,12520.0,135.3684,135.5031,135.3055,135.4133,12520.0
2021-11-16 11:10:00,150.82,150.83,150.54,150.56,10509.0,135.4043,135.4133,135.1529,135.1709,10509.0
2021-11-16 11:20:00,150.59,150.59,150.2,150.34,12355.0,135.1978,135.1978,134.8477,134.9734,12355.0
2021-11-16 11:30:00,150.32,150.38,150.15,150.19,10776.0,134.9554,135.0093,134.8028,134.8387,10776.0
2021-11-16 11:40:00,150.21,150.33,149.92,149.95,9343.0,134.8567,134.9644,134.5963,134.6232,9343.0
2021-11-16 11:50:00,149.96,149.99,149.77,149.82,7632.0,134.6322,134.6591,134.4616,134.5065,7632.0
2021-11-16 12:00:00,149.83,149.85,149.38,149.49,6778.0,134.5155,134.5335,134.1115,134.2102,6778.0
2021-11-16 12:10:00,149.47,149.48,149.21,149.21,9823.0,134.1923,134.2013,133.9589,133.9589,9823.0
2021-11-16 12:20:00,149.21,149.21,149.02,149.11,5508.0,133.9589,133.9589,133.7883,133.8691,5508.0
2021-11-16 12:30:00,149.06,149.31,149.06,149.28,11593.0,133.8242,134.0486,133.8242,134.0217,11593.0
2021-11-16 12:40:00,149.32,149.58,149.29,149.35,14575.0,134.0576,134.291,134.0307,134.0846,14575.0
2021-11-16 12:50:00,149.28,149.32,149.21,149.27,7606.0,134.0217,134.0576,133.9589,134.0127,7606.0
2021-11-16 13:00:00,149.24,149.49,149.24,149.34,9342.0,133.9858,134.2102,133.9858,134.0756,9342.0
2021-11-16 13:10:00,149.34,149.38,149.16,149.16,14828.0,134.0756,134.1115,133.914,133.914,14828.0
2021-11-16 13:20:00,149.23,149.33,149.15,149.22,15269.0,133.9768,134.0666,133.905,133.9678,15269.0
2021-11-16 13:30:00,149.23,149.29,149.19,149.19,13143.0,133.9768,134.0307,133.9409,133.9409,13143.0
2021-11-16 13:40:00,149.2,149.38,149.2,149.31,10432.0,133.9499,134.1115,133.9499,134.0486,10432.0
2021-11-16 13:50:00,149.31,149.34,149.15,149.21,15110.0,134.0486,134.0756,133.905,133.9589,15110.0
2021-11-16 14:00:00,149.24,149.28,149.17,149.23,17290.0,133.9858,134.0217,133.923,133.9768,17290.0
2021-11-16 14:10:00,149.19,149.48,149.18,149.43,18079.0,133.9409,134.2013,133.9319,134.1564,18079.0
2021-11-16 14:20:00,149.44,149.46,149.2,149.23,10778.0,134.1654,134.1833,133.9499,133.9768,10778.0
2021-11-16 14:30:00,149.25,149.43,149.25,149.36,12548.0,133.9948,134.1564,133.9948,134.0935,12548.0
2021-11-16 14:40:00,149.36,149.37,149.15,149.17,12346.0,134.0935,134.1025,133.905,133.923,12346.0
2021-11-16 14:50:00,149.17,149.19,148.97,148.97,10232.0,133.923,133.9409,133.7434,133.7434,10232.0
2021-11-16 15:00:00,148.96,149.27,148.96,149.27,9917.0,133.7344,134.0127,133.7344,134.0127,9917.0
2021-11-16 15:10:00,149.3,149.31,149.13,149.28,9262.0,134.0397,134.0486,133.887,134.0217,9262.0
2021-11-16 15:20:00,149.28,149.31,148.89,148.9,18647.0,134.0217,134.0486,133.6716,133.6806,18647.0
2021-11-16 15:30:00,148.93,149.16,148.84,149.03,29769.0,133.7075,133.914,133.6267,133.7973,29769.0
2021-11-16 15:40:00,149.07,149.37,149.04,149.2,25476.0,133.8332,134.1025,133.8062,133.9499,25476.0
2021-11-16 15:50:00,149.18,149.55,148.97,149.53,126301.0,133.9319,134.2641,133.7434,134.2462,126301.0
2021-11-17 09:30:00,148.76,149.05,147.56,147.66,49740.0,133.5549,133.8152,132.4775,132.5673,49740.0
2021-11-17 09:40:00,147.66,147.85,147.34,147.42,26245.0,132.5673,132.7379,132.28,132.3518,26245.0
2021-11-17 09:50:00,147.34,147.57,146.8,146.8,24001.0,132.28,132.4865,131.7952,131.7952,24001.0
2021-11-17 10:00:00,146.8,147.4,146.66,147.33,12382.0,131.7952,132.3339,131.6695,132.271,12382.0
2021-11-17 10:10:00,147.26,147.31,147.0,147.06,17983.0,132.2082,132.2531,131.9748,132.0286,17983.0
2021-11-17 10:20:00,146.95,147.03,146.65,146.75,29816.0,131.9299,132.0017,131.6605,131.7503,29816.0
2021-11-17 10:30:00,146.66,147.06,146.62,146.62,43115.0,131.6695,132.0286,131.6336,131.6336,43115.0
2021-11-17 10:40:00,146.68,146.77,146.29,146.29,40671.0,131.6875,131.7683,131.3373,131.3373,40671.0
2021-11-17 10:50:00,146.27,146.34,146.05,146.23,31512.0,131.3194,131.3822,131.1219,131.2835,31512.0
2021-11-17 11:00:00,146.21,146.78,146.21,146.69,13605.0,131.2655,131.7772,131.2655,131.6964,13605.0
2021-11-17 11:10:00,146.71,147.03,146.62,147.03,9830.0,131.7144,132.0017,131.6336,132.0017,9830.0
2021-11-17 11:20:00,147.05,147.14,146.93,147.02,12445.0,132.0196,132.1004,131.9119,131.9927,12445.0
2021-11-17 11:30:00,146.94,147.24,146.94,147.24,8276.0,131.9209,132.1902,131.9209,132.1902,8276.0
2021-11-17 11:40:00,147.27,147.62,147.27,147.62,7833.0,132.2172,132.5314,132.2172,132.5314,7833.0
2021-11-17 11:50:00,147.59,147.7,147.49,147.53,14394.0,132.5045,132.6032,132.4147,132.4506,14394.0
2021-11-17 12:00:00,147.57,147.59,147.29,147.43,20397.0,132.4865,132.5045,132.2351,132.3608,20397.0
2021-11-17 12:10:00,147.41,147.49,147.34,147.45,18989.0,132.3429,132.4147,132.28,132.3788,18989.0
2021-11-17 12:20:00,147.48,147.64,147.48,147.52,10466.0,132.4057,132.5493,132.4057,132.4416,10466.0
2021-11-17 12:30:00,147.49,147.88,147.49,147.86,16936.0,132.4147,132.7648,132.4147,132.7469,16936.0
2021-11-17 12:40:00,147.84,147.89,147.69,147.71,12048.0,132.7289,132.7738,132.5942,132.6122,12048.0
2021-11-17 12:50:00,147.71,148.02,147.6,148.01,27786.0,132.6122,132.8905,132.5134,132.8815,27786.0
2021-11-17 13:00:00,148.0,148.62,147.95,148.6,14937.0,132.8725,133.4292,132.8277,133.4112,14937.0
2021-11-17 13:10:00,148.63,148.67,148.39,148.5,14479.0,133.4382,133.4741,133.2227,133.3214,14479.0
2021-11-17 13:20:00,148.53,148.93,148.5,148.86,11453.0,133.3484,133.7075,133.3214,133.6446,11453.0
2021-11-17 13:30:00,148.87,149.54,148.87,149.51,13419.0,133.6536,134.2551,133.6536,134.2282,13419.0
2021-11-17 13:40:00,149.5,149.7,149.46,149.57,15423.0,134.2192,134.3988,134.1833,134.2821,15423.0
2021-11-17 13:50:00,149.54,149.81,149.43,149.8,13730.0,134.2551,134.4975,134.1564,134.4886,13730.0
2021-11-17 14:00:00,149.79,149.82,149.47,149.48,10678.0,134.4796,134.5065,134.1923,134.2013,10678.0
2021-11-17 14:10:00,149.46,149.52,149.38,149.41,11978.0,134.1833,134.2372,134.1115,134.1384,11978.0
2021-11-17 14:20:00,149.41,149.55,149.29,149.55,16085.0,134.1384,134.2641,134.0307,134.2641,16085.0
2021-11-17 14:30:00,149.55,149.73,149.49,149.64,24324.0,134.2641,134.4257,134.2102,134.3449,24324.0
2021-11-17 14:40:00,149.63,149.73,149.61,149.68,10692.0,134.3359,134.4257,134.318,134.3808,10692.0
2021-11-17 14:50:00,149.68,149.75,149.65,149.74,22008.0,134.3808,134.4437,134.3539,134.4347,22008.0
2021-11-17 15:00:00,149.72,149.79,149.58,149.75,24984.0,134.4167,134.4796,134.291,134.4437,24984.0
2021-11-17 15:10:00,149.79,150.12,149.79,150.0,20830.0,134.4796,134.7759,134.4796,134.6681,20830.0
2021-11-17 15:20:00,150.01,150.29,149.97,150.27,16576.0,134.6771,134.9285,134.6412,134.9105,16576.0
2021-11-17 15:30:00,150.24,150.34,149.9,150.34,24420.0,134.8836,134.9734,134.5783,134.9734,24420.0
2021-11-17 15:40:00,150.28,150.55,150.17,150.41,46300.0,134.9195,135.1619,134.8207,135.0362,46300.0
2021-11-17 15:50:00,150.32,150.76,150.32,150.43,128009.0,134.9554,135.3504,134.9554,135.0542,128009.0
2021-11-18 09:30:00,150.5,150.8,149.67,150.14,28678.0,135.117,135.3864,134.3719,134.7938,28678.0
2021-11-18 09:40:00,150.11,150.37,149.75,149.8,9148.0,134.7669,135.0003,134.4437,134.4886,9148.0
2021-11-18 09:50:00,149.72,149.95,149.5,149.83,10685.0,134.4167,134.6232,134.2192,134.5155,10685.0
2021-11-18 10:00:00,149.72,150.19,149.71,150.06,15002.0,134.4167,134.8387,134.4078,134.722,15002.0
2021-11-18 10:10:00,150.02,150.52,149.83,150.22,15099.0,134.6861,135.135,134.5155,134.8656,15099.0
2021-11-18 10:20:00,150.16,150.51,150.1,150.48,12209.0,134.8118,135.126,134.7579,135.0991,12209.0
2021-11-18 10:30:00,150.56,150.91,150.52,150.9,17989.0,135.1709,135.4851,135.135,135.4761,17989.0
2021-11-18 10:40:00,150.91,150.94,150.46,150.5,18158.0,135.4851,135.512,135.0811,135.117,18158.0
2021-11-18 10:50:00,150.58,150.88,150.55,150.8,23215.0,135.1888,135.4582,135.1619,135.3864,23215.0
2021-11-18 11:00:00,150.76,150.97,150.62,150.67,9715.0,135.3504,135.539,135.2247,135.2696,9715.0
2021-11-18 11:10:00,150.63,150.8,150.61,150.72,7662.0,135.2337,135.3864,135.2158,135.3145,7662.0
2021-11-18 11:20:00,150.75,150.89,150.7,150.84,9587.0,135.3415,135.4672,135.2966,135.4223,9587.0
2021-11-18 11:30:00,150.84,151.09,150.64,151.02,20219.0,135.4223,135.6467,135.2427,135.5839,20219.0
2021-11-18 11:40:00,150.96,151.02,150.85,150.94,14580.0,135.53,135.5839,135.4312,135.512,14580.0
2021-11-18 11:50:00,150.98,151.1,150.94,151.1,7536.0,135.548,135.6557,135.512,135.6557,7536.0
2021-11-18 12:00:00,151.12,151.55,151.08,151.55,12835.0,135.6736,136.0597,135.6377,136.0597,12835.0
2021-11-18 12:10:00,151.57,151.65,151.43,151.61,15269.0,136.0776,136.1495,135.952,136.1136,15269.0
2021-11-18 12:20:00,151.63,151.72,151.43,151.47,11789.0,136.1315,136.2123,135.952,135.9879,11789.0
2021-11-18 12:30:00,151.44,151.56,151.36,151.53,18084.0,135.9609,136.0687,135.8891,136.0417,18084.0
2021-11-18 12:40:00,151.53,151.62,151.25,151.25,50703.0,136.0417,136.1225,135.7904,135.7904,50703.0
2021-11-18 12:50:00,151.25,151.31,151.11,151.14,13641.0,135.7904,135.8442,135.6647,135.6916,13641.0
2021-11-18 13:00:00,151.13,151.15,150.99,151.04,15834.0,135.6826,135.7006,135.5569,135.6018,15834.0
2021-11-18 13:10:00,151.05,151.15,151.0,151.0,13521.0,135.6108,135.7006,135.5659,135.5659,13521.0
2021-11-18 13:20:00,150.97,150.98,150.52,150.52,16853.0,135.539,135.548,135.135,135.135,16853.0
2021-11-18 13:30:00,150.56,150.74,150.43,150.72,51951.0,135.1709,135.3325,135.0542,135.3145,51951.0
2021-11-18 13:40:00,150.76,150.81,150.46,150.47,13207.0,135.3504,135.3953,135.0811,135.0901,13207.0
2021-11-18 13:50:00,150.56,150.57,150.21,150.21,18125.0,135.1709,135.1799,134.8567,134.8567,18125.0
2021-11-18 14:00:00,150.25,150.56,150.24,150.54,16449.0,134.8926,135.1709,134.8836,135.1529,16449.0
2021-11-18 14:10:00,150.53,150.7,150.53,150.62,5281.0,135.1439,135.2966,135.1439,135.2247,5281.0
2021-11-18 14:20:00,150.61,150.77,150.54,150.69,9496.0,135.2158,135.3594,135.1529,135.2876,9496.0
2021-11-18 14:30:00,150.72,150.74,150.6,150.64,20301.0,135.3145,135.3325,135.2068,135.2427,20301.0
2021-11-18 14:40:00,150.64,150.68,150.53,150.66,8677.0,135.2427,135.2786,135.1439,135.2607,8677.0
2021-11-18 14:50:00,150.64,150.69,150.56,150.69,9178.0,135.2427,135.2876,135.1709,135.2876,9178.0
2021-11-18 15:00:00,150.68,150.7,150.34,150.35,8054.0,135.2786,135.2966,134.9734,134.9823,8054.0
2021-11-18 15:10:00,150.36,150.52,150.34,150.37,9190.0,134.9913,135.135,134.9734,135.0003,9190.0
2021-11-18 15:20:00,150.34,150.64,150.31,150.49,12212.0,134.9734,135.2427,134.9464,135.108,12212.0
2021-11-18 15:30:00,150.49,150.72,150.18,150.18,21922.0,135.108,135.3145,134.8297,134.8297,21922.0
2021-11-18 15:40:00,150.24,150.54,150.17,150.54,31667.0,134.8836,135.1529,134.8207,135.1529,31667.0
2021-11-18 15:50:00,150.52,150.77,150.46,150.58,129443.0,135.135,135.3594,135.0811,135.1888,129443.0
2021-11-19 09:30:00,151.37,151.37,150.27,150.51,160170.0,135.8981,135.8981,134.9105,135.126,160170.0
2021-11-19 09:40:00,150.38,150.54,149.69,149.69,37494.0,135.0093,135.1529,134.3898,134.3898,37494.0
2021-11-19 09:50:00,149.72,150.1,149.72,150.04,27922.0,134.4167,134.7579,134.4167,134.704,27922.0
2021-11-19 10:00:00,150.09,150.3,149.71,149.76,24005.0,134.7489,134.9375,134.4078,134.4527,24005.0
2021-11-19 10:10:00,149.78,149.94,149.67,149.86,29979.0,134.4706,134.6143,134.3719,134.5424,29979.0
2021-11-19 10:20:00,149.89,150.11,149.8,150.02,30998.0,134.5694,134.7669,134.4886,134.6861,30998.0
2021-11-19 10:30:00,150.05,150.46,150.01,150.18,28884.0,134.713,135.0811,134.6771,134.8297,28884.0
2021-11-19 10:40:00,150.17,150.36,149.95,149.97,12998.0,134.8207,134.9913,134.6232,134.6412,12998.0
2021-11-19 10:50:00,149.97,150.17,149.91,149.95,22269.0,134.6412,134.8207,134.5873,134.6232,22269.0
2021-11-19 11:00:00,149.94,150.16,149.94,150.08,16875.0,134.6143,134.8118,134.6143,134.7399,16875.0
2021-11-19 11:10:00,150.12,150.34,150.12,150.18,11846.0,134.7759,134.9734,134.7759,134.8297,11846.0
2021-11-19 11:20:00,150.21,150.49,150.19,150.32,11588.0,134.8567,135.108,134.8387,134.9554,11588.0
2021-11-19 11:30:00,150.34,150.38,150.06,150.09,23791.0,134.9734,135.0093,134.722,134.7489,23791.0
2021-11-19 11:40:00,150.09,150.13,149.63,149.63,10037.0,134.7489,134.7848,134.3359,134.3359,10037.0
2021-11-19 11:50:00,149.59,149.59,148.92,148.94,8114.0,134.3,134.3,133.6985,133.7165,8114.0
2021-11-19 12:00:00,148.92,149.43,148.92,149.43,7485.0,133.6985,134.1564,133.6985,134.1564,7485.0
2021-11-19 12:10:00,149.46,149.85,149.46,149.8,5987.0,134.1833,134.5335,134.1833,134.4886,5987.0
2021-11-19 12:20:00,149.77,149.99,149.74,149.94,6687.0,134.4616,134.6591,134.4347,134.6143,6687.0
2021-11-19 12:30:00,149.97,150.2,149.96,150.13,8248.0,134.6412,134.8477,134.6322,134.7848,8248.0
2021-11-19 12:40:00,150.08,150.08,149.91,149.95,8389.0,134.7399,134.7399,134.5873,134.6232,8389.0
2021-11-19 12:50:00,149.94,150.17,149.93,150.08,7455.0,134.6143,134.8207,134.6053,134.7399,7455.0
2021-11-19 13:00:00,150.06,150.23,149.96,150.22,15172.0,134.722,134.8746,134.6322,134.8656,15172.0
2021-11-19 13:10:00,150.21,150.27,150.07,150.22,12339.0,134.8567,134.9105,134.731,134.8656,12339.0
2021-11-19 13:20:00,150.21,150.31,150.09,150.12,23253.0,134.8567,134.9464,134.7489,134.7759,23253.0
2021-11-19 13:30:00,150.1,150.21,149.89,149.93,11835.0,134.7579,134.8567,134.5694,134.6053,11835.0
2021-11-19 13:40:00,149.91,150.03,149.71,149.72,7198.0,134.5873,134.6951,134.4078,134.4167,7198.0
2021-11-19 13:50:00,149.75,149.92,149.56,149.92,8684.0,134.4437,134.5963,134.2731,134.5963,8684.0
2021-11-19 14:00:00,149.94,150.23,149.94,150.23,10745.0,134.6143,134.8746,134.6143,134.8746,10745.0
2021-11-19 14:10:00,150.27,150.35,150.16,150.29,12648.0,134.9105,134.9823,134.8118,134.9285,12648.0
2021-11-19 14:20:00,150.28,150.41,150.28,150.32,10914.0,134.9195,135.0362,134.9195,134.9554,10914.0
2021-11-19 14:30:00,150.34,150.48,150.32,150.41,14419.0,134.9734,135.0991,134.9554,135.0362,14419.0
2021-11-19 14:40:00,150.41,150.53,150.41,150.47,7922.0,135.0362,135.1439,135.0362,135.0901,7922.0
2021-11-19 14:50:00,150.47,150.73,150.42,150.69,21481.0,135.0901,135.3235,135.0452,135.2876,21481.0
2021-11-19 15:00:00,150.69,150.7,150.4,150.5,13951.0,135.2876,135.2966,135.0272,135.117,13951.0
2021-11-19 15:10:00,150.51,150.62,150.3,150.59,16764.0,135.126,135.2247,134.9375,135.1978,16764.0
2021-11-19 15:20:00,150.59,150.76,150.49,150.75,14266.0,135.1978,135.3504,135.108,135.3415,14266.0
2021-11-19 15:30:00,150.75,150.93,150.57,150.63,28788.0,135.3415,135.5031,135.1799,135.2337,28788.0
2021-11-19 15:40:00,150.62,150.66,150.4,150.61,44388.0,135.2247,135.2607,135.0272,135.2158,44388.0
2021-11-19 15:50:00,150.62,150.62,150.2,150.26,160309.0,135.2247,135.2247,134.8477,134.9015,160309.0
2021-11-22 09:30:00,150.44,150.67,149.46,149.48,47210.0,135.0631,135.2696,134.1833,134.2013,47210.0
2021-11-22 09:40:00,149.45,150.52,149.45,150.46,17337.0,134.1743,135.135,134.1743,135.0811,17337.0
2021-11-22 09:50:00,150.53,150.77,150.4,150.73,15588.0,135.1439,135.3594,135.0272,135.3235,15588.0
2021-11-22 10:00:00,150.72,151.37,150.72,151.37,20378.0,135.3145,135.8981,135.3145,135.8981,20378.0
2021-11-22 10:10:00,151.33,151.95,151.29,151.94,36209.0,135.8622,136.4188,135.8263,136.4098,36209.0
2021-11-22 10:20:00,151.9,152.09,151.74,151.87,17965.0,136.3739,136.5445,136.2303,136.347,17965.0
2021-11-22 10:30:00,151.88,152.36,151.87,152.01,19115.0,136.356,136.7869,136.347,136.4727,19115.0
2021-11-22 10:40:00,152.0,152.03,151.71,151.74,8652.0,136.4637,136.4906,136.2033,136.2303,8652.0
2021-11-22 10:50:00,151.85,152.29,151.8,152.26,20859.0,136.329,136.7241,136.2841,136.6971,20859.0
2021-11-22 11:00:00,152.3,152.31,151.75,151.75,9114.0,136.733,136.742,136.2392,136.2392,9114.0
2021-11-22 11:10:00,151.73,151.75,151.53,151.63,9017.0,136.2213,136.2392,136.0417,136.1315,9017.0
2021-11-22 11:20:00,151.56,151.71,151.32,151.64,15034.0,136.0687,136.2033,135.8532,136.1405,15034.0
2021-11-22 11:30:00,151.63,151.85,151.55,151.59,10500.0,136.1315,136.329,136.0597,136.0956,10500.0
2021-11-22 11:40:00,151.57,151.65,151.26,151.26,23374.0,136.0776,136.1495,135.7993,135.7993,23374.0
2021-11-22 11:50:00,151.23,151.28,151.09,151.25,17938.0,135.7724,135.8173,135.6467,135.7904,17938.0
2021-11-22 12:00:00,151.31,151.43,151.19,151.26,12031.0,135.8442,135.952,135.7365,135.7993,12031.0
2021-11-22 12:10:00,151.3,151.57,151.26,151.57,10309.0,135.8352,136.0776,135.7993,136.0776,10309.0
2021-11-22 12:20:00,151.57,151.8,151.57,151.61,23470.0,136.0776,136.2841,136.0776,136.1136,23470.0
2021-11-22 12:30:00,151.59,151.65,151.48,151.6,11500.0,136.0956,136.1495,135.9968,136.1046,11500.0
2021-11-22 12:40:00,151.64,151.93,151.64,151.89,9670.0,136.1405,136.4008,136.1405,136.3649,9670.0
2021-11-22 12:50:00,151.92,151.95,151.73,151.94,7424.0,136.3919,136.4188,136.2213,136.4098,7424.0
2021-11-22 13:00:00,151.95,152.14,151.83,151.89,9941.0,136.4188,136.5894,136.3111,136.3649,9941.0
2021-11-22 13:10:00,151.85,151.88,151.59,151.73,10040.0,136.329,136.356,136.0956,136.2213,10040.0
2021-11-22 13:20:00,151.79,151.89,151.7,151.79,9424.0,136.2752,136.3649,136.1944,136.2752,9424.0
2021-11-22 13:30:00,151.76,151.9,151.62,151.79,12206.0,136.2482,136.3739,136.1225,136.2752,12206.0
2021-11-22 13:40:00,151.77,151.91,151.61,151.84,10517.0,136.2572,136.3829,136.1136,136.32,10517.0
2021-11-22 13:50:00,151.85,152.35,151.8,152.17,17494.0,136.329,136.7779,136.2841,136.6163,17494.0
2021-11-22 14:00:00,152.18,152.37,152.01,152.24,11154.0,136.6253,136.7959,136.4727,136.6792,11154.0
2021-11-22 14:10:00,152.29,152.39,152.16,152.27,10775.0,136.7241,136.8138,136.6073,136.7061,10775.0
2021-11-22 14:20:00,152.22,152.41,152.12,152.19,10152.0,136.6612,136.8318,136.5714,136.6343,10152.0
2021-11-22 14:30:00,152.22,152.43,152.21,152.36,12312.0,136.6612,136.8497,136.6522,136.7869,12312.0
2021-11-22 14:40:00,152.32,152.4,152.22,152.38,9931.0,136.751,136.8228,136.6612,136.8049,9931.0
2021-11-22 14:50:00,152.34,152.45,152.25,152.31,13044.0,136.7689,136.8677,136.6881,136.742,13044.0
2021-11-22 15:00:00,152.34,152.52,152.27,152.35,14221.0,136.7689,136.9305,136.7061,136.7779,14221.0
2021-11-22 15:10:00,152.38,152.61,152.25,152.25,13974.0,136.8049,137.0113,136.6881,136.6881,13974.0
2021-11-22 15:20:00,152.25,152.32,151.95,151.99,12875.0,136.6881,136.751,136.4188,136.4547,12875.0
2021-11-22 15:30:00,151.97,152.09,151.76,151.82,30961.0,136.4368,136.5445,136.2482,136.3021,30961.0
2021-11-22 15:40:00,151.84,151.84,151.39,151.42,33510.0,136.32,136.32,135.916,135.943,33510.0
2021-11-22 15:50:00,151.41,151.43,150.89,150.93,136442.0,135.934,135.952,135.4672,135.5031,136442.0
2021-11-23 09:30:00,150.87,151.32,149.64,149.93,33676.0,135.4492,135.8532,134.3449,134.6053,33676.0
2021-11-23 09:40:00,150.1,150.89,150.01,150.8,55182.0,134.7579,135.4672,134.6771,135.3864,55182.0
2021-11-23 09:50:00,150.8,151.08,150.64,150.87,29879.0,135.3864,135.6377,135.2427,135.4492,29879.0
2021-11-23 10:00:00,150.97,151.53,150.86,151.52,216839.0,135.539,136.0417,135.4402,136.0328,216839.0
2021-11-23 10:10:00,151.47,151.71,151.1,151.22,11083.0,135.9879,136.2033,135.6557,135.7634,11083.0
2021-11-23 10:20:00,151.19,151.3,150.92,150.99,9305.0,135.7365,135.8352,135.4941,135.5569,9305.0
2021-11-23 10:30:00,150.94,151.78,150.94,151.67,133738.0,135.512,136.2662,135.512,136.1674,133738.0
2021-11-23 10:40:00,151.61,152.19,151.61,152.06,23977.0,136.1136,136.6343,136.1136,136.5176,23977.0
2021-11-23 10:50:00,152.08,152.18,151.55,151.63,5580.0,136.5355,136.6253,136.0597,136.1315,5580.0
2021-11-23 11:00:00,151.7,151.77,151.39,151.5,10164.0,136.1944,136.2572,135.916,136.0148,10164.0
2021-11-23 11:10:00,151.51,151.97,151.48,151.7,7818.0,136.0238,136.4368,135.9968,136.1944,7818.0
2021-11-23 11:20:00,151.7,151.8,151.39,151.75,16382.0,136.1944,136.2841,135.916,136.2392,16382.0
2021-11-23 11:30:00,151.79,151.89,151.62,151.62,4294.0,136.2752,136.3649,136.1225,136.1225,4294.0
2021-11-23 11:40:00,151.71,152.14,151.69,152.08,13399.0,136.2033,136.5894,136.1854,136.5355,13399.0
2021-11-23 11:50:00,152.11,152.12,151.95,151.95,7919.0,136.5625,136.5714,136.4188,136.4188,7919.0
2021-11-23 12:00:00,151.91,151.97,151.63,151.87,5995.0,136.3829,136.4368,136.1315,136.347,5995.0
2021-11-23 12:10:00,151.93,151.93,151.68,151.87,8078.0,136.4008,136.4008,136.1764,136.347,8078.0
2021-11-23 12:20:00,151.91,152.08,151.89,151.98,4790.0,136.3829,136.5355,136.3649,136.4457,4790.0
2021-11-23 12:30:00,152.11,152.11,151.79,151.9,7942.0,136.5625,136.5625,136.2752,136.3739,7942.0
2021-11-23 12:40:00,151.95,151.96,151.7,151.76,7545.0,136.4188,136.4278,136.1944,136.2482,7545.0
2021-11-23 12:50:00,151.68,151.7,151.45,151.51,7996.0,136.1764,136.1944,135.9699,136.0238,7996.0
2021-11-23 13:00:00,151.5,151.77,151.48,151.71,6370.0,136.0148,136.2572,135.9968,136.2033,6370.0
2021-11-23 13:10:00,151.74,151.99,151.7,151.95,8728.0,136.2303,136.4547,136.1944,136.4188,8728.0
2021-11-23 13:20:00,151.97,152.23,151.97,152.17,10064.0,136.4368,136.6702,136.4368,136.6163,10064.0
2021-11-23 13:30:00,152.13,152.4,152.06,152.31,7813.0,136.5804,136.8228,136.5176,136.742,7813.0
2021-11-23 13:40:00,152.36,152.7,152.32,152.7,18115.0,136.7869,137.0921,136.751,137.0921,18115.0
2021-11-23 13:50:00,152.7,153.13,152.69,153.01,31362.0,137.0921,137.4782,137.0832,137.3705,31362.0
2021-11-23 14:00:00,153.02,153.12,152.89,153.03,17354.0,137.3794,137.4692,137.2627,137.3884,17354.0
2021-11-23 14:10:00,153.07,153.24,152.88,152.88,20844.0,137.4243,137.577,137.2537,137.2537,20844.0
2021-11-23 14:20:00,152.89,152.9,152.56,152.89,11541.0,137.2627,137.2717,136.9665,137.2627,11541.0
2021-11-23 14:30:00,152.93,153.0,152.65,152.65,16195.0,137.2986,137.3615,137.0473,137.0473,16195.0
2021-11-23 14:40:00,152.7,152.82,152.52,152.82,16167.0,137.0921,137.1999,136.9305,137.1999,16167.0
2021-11-23 14:50:00,152.83,152.93,152.64,152.65,12969.0,137.2089,137.2986,137.0383,137.0473,12969.0
2021-11-23 15:00:00,152.67,153.11,152.55,153.09,9473.0,137.0652,137.4602,136.9575,137.4423,9473.0
2021-11-23 15:10:00,153.05,153.11,152.8,152.8,7611.0,137.4064,137.4602,137.1819,137.1819,7611.0
2021-11-23 15:20:00,152.75,152.99,152.71,152.72,6862.0,137.137,137.3525,137.1011,137.1101,6862.0
2021-11-23 15:30:00,152.69,153.06,152.63,152.8,14565.0,137.0832,137.4153,137.0293,137.1819,14565.0
2021-11-23 15:40:00,152.79,153.04,152.72,152.78,20043.0,137.1729,137.3974,137.1101,137.164,20043.0
2021-11-23 15:50:00,152.76,153.01,152.51,152.56,140326.0,137.146,137.3705,136.9216,136.9665,140326.0
2021-11-24 09:30:00,152.69,153.74,151.73,153.13,47828.0,137.0832,138.0258,136.2213,137.4782,47828.0
2021-11-24 09:40:00,153.01,153.12,152.28,153.03,13185.0,137.3705,137.4692,136.7151,137.3884,13185.0
2021-11-24 09:50:00,153.03,153.03,152.08,152.45,16171.0,137.3884,137.3884,136.5355,136.8677,16171.0
2021-11-24 10:00:00,152.49,152.92,152.15,152.75,79240.0,136.9036,137.2897,136.5984,137.137,79240.0
2021-11-24 10:10:00,152.69,152.75,152.22,152.24,11813.0,137.0832,137.137,136.6612,136.6792,11813.0
2021-11-24 10:20:00,152.24,152.9,152.12,152.63,16924.0,136.6792,137.2717,136.5714,137.0293,16924.0
2021-11-24 10:30:00,152.6,152.69,152.47,152.69,10171.0,137.0024,137.0832,136.8857,137.0832,10171.0
2021-11-24 10:40:00,152.71,152.97,152.67,152.81,15607.0,137.1011,137.3345,137.0652,137.1909,15607.0
2021-11-24 10:50:00,152.8,152.93,152.61,152.76,21227.0,137.1819,137.2986,137.0113,137.146,21227.0
2021-11-24 11:00:00,152.75,152.98,152.6,152.62,16248.0,137.137,137.3435,137.0024,137.0203,16248.0
2021-11-24 11:10:00,152.62,153.06,152.61,152.86,16737.0,137.0203,137.4153,137.0113,137.2358,16737.0
2021-11-24 11:20:00,152.84,153.29,152.84,153.18,19632.0,137.2178,137.6218,137.2178,137.5231,19632.0
2021-11-24 11:30:00,153.16,153.17,152.99,153.07,6000.0,137.5051,137.5141,137.3525,137.4243,6000.0
2021-11-24 11:40:00,153.09,153.34,153.09,153.27,8913.0,137.4423,137.6667,137.4423,137.6039,8913.0
2021-11-24 11:50:00,153.26,153.26,153.0,153.0,4360.0,137.5949,137.5949,137.3615,137.3615,4360.0
2021-11-24 12:00:00,152.99,153.2,152.94,153.16,5829.0,137.3525,137.541,137.3076,137.5051,5829.0
2021-11-24 12:10:00,153.2,153.42,153.18,153.42,4706.0,137.541,137.7386,137.5231,137.7386,4706.0
2021-11-24 12:20:00,153.41,153.57,153.29,153.56,7986.0,137.7296,137.8732,137.6218,137.8642,7986.0
2021-11-24 12:30:00,153.53,153.87,153.53,153.81,9665.0,137.8373,138.1426,137.8373,138.0887,9665.0
2021-11-24 12:40:00,153.76,154.06,153.7,154.05,8846.0,138.0438,138.3131,137.9899,138.3042,8846.0
2021-11-24 12:50:00,154.04,154.47,154.01,154.38,21266.0,138.2952,138.6812,138.2682,138.6004,21266.0
2021-11-24 13:00:00,154.42,154.79,154.36,154.73,20128.0,138.6363,138.9685,138.5825,138.9147,20128.0
2021-11-24 13:10:00,154.75,154.75,154.24,154.24,10335.0,138.9326,138.9326,138.4747,138.4747,10335.0
2021-11-24 13:20:00,154.29,154.55,154.21,154.42,9288.0,138.5196,138.7531,138.4478,138.6363,9288.0
2021-11-24 13:30:00,154.47,154.61,154.32,154.54,9703.0,138.6812,138.8069,138.5466,138.7441,9703.0
2021-11-24 13:40:00,154.49,154.49,154.19,154.45,7792.0,138.6992,138.6992,138.4298,138.6633,7792.0
2021-11-24 13:50:00,154.42,154.42,154.1,154.23,7484.0,138.6363,138.6363,138.349,138.4658,7484.0
2021-11-24 14:00:00,154.22,154.22,153.8,153.84,11315.0,138.4568,138.4568,138.0797,138.1156,11315.0
2021-11-24 14:10:00,153.74,154.29,153.66,154.24,5820.0,138.0258,138.5196,137.954,138.4747,5820.0
2021-11-24 14:20:00,154.21,154.38,154.1,154.1,19942.0,138.4478,138.6004,138.349,138.349,19942.0
2021-11-24 14:30:00,154.02,154.2,153.98,154.19,6699.0,138.2772,138.4388,138.2413,138.4298,6699.0
2021-11-24 14:40:00,154.13,154.4,154.11,154.37,9424.0,138.376,138.6184,138.358,138.5915,9424.0
2021-11-24 14:50:00,154.33,154.44,154.18,154.18,9259.0,138.5555,138.6543,138.4209,138.4209,9259.0
2021-11-24 15:00:00,154.16,154.33,154.1,154.33,11943.0,138.4029,138.5555,138.349,138.5555,11943.0
2021-11-24 15:10:00,154.33,154.36,154.21,154.26,12138.0,138.5555,138.5825,138.4478,138.4927,12138.0
2021-11-24 15:20:00,154.31,154.47,154.25,154.4,8716.0,138.5376,138.6812,138.4837,138.6184,8716.0
2021-11-24 15:30:00,154.51,154.55,154.31,154.47,17972.0,138.7171,138.7531,138.5376,138.6812,17972.0
2021-11-24 15:40:00,154.47,154.68,154.25,154.63,26923.0,138.6812,138.8698,138.4837,138.8249,26923.0
2021-11-24 15:50:00,154.77,154.87,154.42,154.56,91630.0,138.9506,139.0403,138.6363,138.762,91630.0
2021-11-26 09:30:00,153.18,153.33,152.1,152.69,62934.0,137.5231,137.6578,136.5535,137.0832,62934.0
2021-11-26 09:40:00,152.76,153.19,152.66,152.77,135370.0,137.146,137.5321,137.0562,137.155,135370.0
2021-11-26 09:50:00,152.76,152.83,152.03,152.2,32490.0,137.146,137.2089,136.4906,136.6433,32490.0
2021-11-26 10:00:00,152.14,152.44,151.7,151.7,30300.0,136.5894,136.8587,136.1944,136.1944,30300.0
2021-11-26 10:10:00,151.72,152.05,151.56,151.96,17858.0,136.2123,136.5086,136.0687,136.4278,17858.0
2021-11-26 10:20:00,152.0,152.43,151.79,152.36,23262.0,136.4637,136.8497,136.2752,136.7869,23262.0
2021-11-26 10:30:00,152.41,152.45,151.67,151.98,13614.0,136.8318,136.8677,136.1674,136.4457,13614.0
2021-11-26 10:40:00,152.03,152.29,151.94,152.02,16891.0,136.4906,136.7241,136.4098,136.4817,16891.0
2021-11-26 10:50:00,152.1,152.31,151.59,151.99,15783.0,136.5535,136.742,136.0956,136.4547,15783.0
2021-11-26 11:00:00,151.93,151.93,151.45,151.64,20227.0,136.4008,136.4008,135.9699,136.1405,20227.0
2021-11-26 11:10:00,151.65,151.66,150.92,151.01,37031.0,136.1495,136.1584,135.4941,135.5749,37031.0
2021-11-26 11:20:00,151.04,151.33,150.6,150.64,18786.0,135.6018,135.8622,135.2068,135.2427,18786.0
2021-11-26 11:30:00,150.61,150.65,150.32,150.65,23337.0,135.2158,135.2517,134.9554,135.2517,23337.0
2021-11-26 11:40:00,150.59,150.61,150.22,150.4,15925.0,135.1978,135.2158,134.8656,135.0272,15925.0
2021-11-26 11:50:00,150.37,150.37,149.92,150.17,17611.0,135.0003,135.0003,134.5963,134.8207,17611.0
2021-11-26 12:00:00,150.21,150.98,150.02,150.98,18622.0,134.8567,135.548,134.6861,135.548,18622.0
2021-11-26 12:10:00,151.01,151.08,150.46,150.46,15216.0,135.5749,135.6377,135.0811,135.0811,15216.0
2021-11-26 12:20:00,150.51,150.74,150.35,150.64,16528.0,135.126,135.3325,134.9823,135.2427,16528.0
2021-11-26 12:30:00,150.61,151.08,150.61,150.8,19639.0,135.2158,135.6377,135.2158,135.3864,19639.0
2021-11-26 12:40:00,150.8,150.81,150.02,150.26,81557.0,135.3864,135.3953,134.6861,134.9015,81557.0
2021-11-26 12:50:00,150.24,150.38,149.77,149.95,166609.0,134.8836,135.0093,134.4616,134.6232,166609.0
2021-11-29 09:30:00,151.24,151.54,150.44,151.26,84490.0,135.7814,136.0507,135.0631,135.7993,84490.0
2021-11-29 09:40:00,151.31,151.9,151.01,151.75,29300.0,135.8442,136.3739,135.5749,136.2392,29300.0
2021-11-29 09:50:00,151.79,152.45,151.7,152.38,36601.0,136.2752,136.8677,136.1944,136.8049,36601.0
2021-11-29 10:00:00,152.42,153.17,152.28,153.17,49403.0,136.8408,137.5141,136.7151,137.5141,49403.0
2021-11-29 10:10:00,153.15,153.15,152.47,152.71,59055.0,137.4962,137.4962,136.8857,137.1011,59055.0
2021-11-29 10:20:00,152.65,152.95,152.33,152.51,28603.0,137.0473,137.3166,136.76,136.9216,28603.0
2021-11-29 10:30:00,152.47,152.68,152.22,152.23,36050.0,136.8857,137.0742,136.6612,136.6702,36050.0
2021-11-29 10:40:00,152.25,152.25,151.87,151.91,31783.0,136.6881,136.6881,136.347,136.3829,31783.0
2021-11-29 10:50:00,151.91,152.3,151.36,151.39,32515.0,136.3829,136.733,135.8891,135.916,32515.0
2021-11-29 11:00:00,151.42,152.02,151.34,152.02,32065.0,135.943,136.4817,135.8712,136.4817,32065.0
2021-11-29 11:10:00,152.04,152.08,151.77,151.91,27546.0,136.4996,136.5355,136.2572,136.3829,27546.0
2021-11-29 11:20:00,151.92,152.57,151.92,152.45,43491.0,136.3919,136.9754,136.3919,136.8677,43491.0
2021-11-29 11:30:00,152.45,152.78,152.37,152.78,30385.0,136.8677,137.164,136.7959,137.164,30385.0
2021-11-29 11:40:00,152.81,153.21,152.81,152.97,25909.0,137.1909,137.55,137.1909,137.3345,25909.0
2021-11-29 11:50:00,152.95,152.95,152.63,152.69,19333.0,137.3166,137.3166,137.0293,137.0832,19333.0
2021-11-29 12:00:00,152.7,152.79,152.53,152.58,18542.0,137.0921,137.1729,136.9395,136.9844,18542.0
2021-11-29 12:10:00,152.6,152.92,152.49,152.78,18159.0,137.0024,137.2897,136.9036,137.164,18159.0
2021-11-29 12:20:00,152.78,153.05,152.72,152.72,21244.0,137.164,137.4064,137.1101,137.1101,21244.0
2021-11-29 12:30:00,152.74,153.15,152.74,153.02,21236.0,137.1281,137.4962,137.1281,137.3794,21236.0
2021-11-29 12:40:00,153.0,153.24,152.97,153.05,22128.0,137.3615,137.577,137.3345,137.4064,22128.0
2021-11-29 12:50:00,153.06,153.37,153.04,153.35,19774.0,137.4153,137.6937,137.3974,137.6757,19774.0
2021-11-29 13:00:00,153.35,153.8,153.35,153.64,22794.0,137.6757,138.0797,137.6757,137.9361,22794.0
2021-11-29 13:10:00,153.61,153.63,153.28,153.48,18884.0,137.9091,137.9271,137.6129,137.7924,18884.0
2021-11-29 13:20:00,153.46,153.46,153.27,153.4,22904.0,137.7745,137.7745,137.6039,137.7206,22904.0
2021-11-29 13:30:00,153.39,153.43,153.24,153.34,26384.0,137.7116,137.7475,137.577,137.6667,26384.0
2021-11-29 13:40:00,153.37,153.68,153.33,153.68,18719.0,137.6937,137.972,137.6578,137.972,18719.0
2021-11-29 13:50:00,153.69,153.83,153.55,153.7,19757.0,137.981,138.1066,137.8553,137.9899,19757.0
2021-11-29 14:00:00,153.64,153.74,153.49,153.63,40041.0,137.9361,138.0258,137.8014,137.9271,40041.0
2021-11-29 14:10:00,153.61,153.74,153.54,153.59,30830.0,137.9091,138.0258,137.8463,137.8912,30830.0
2021-11-29 14:20:00,153.62,153.85,153.62,153.78,23542.0,137.9181,138.1246,137.9181,138.0618,23542.0
2021-11-29 14:30:00,153.78,153.99,153.67,153.74,30922.0,138.0618,138.2503,137.963,138.0258,30922.0
2021-11-29 14:40:00,153.77,153.9,153.69,153.82,30671.0,138.0528,138.1695,137.981,138.0977,30671.0
2021-11-29 14:50:00,153.83,153.95,153.68,153.82,29236.0,138.1066,138.2144,137.972,138.0977,29236.0
2021-11-29 15:00:00,153.83,154.03,153.74,153.94,25756.0,138.1066,138.2862,138.0258,138.2054,25756.0
2021-11-29 15:10:00,153.92,154.02,153.71,153.78,30359.0,138.1874,138.2772,137.9989,138.0618,30359.0
2021-11-29 15:20:00,153.74,153.9,153.51,153.52,29062.0,138.0258,138.1695,137.8194,137.8283,29062.0
2021-11-29 15:30:00,153.53,153.56,153.0,153.34,72976.0,137.8373,137.8642,137.3615,137.6667,72976.0
2021-11-29 15:40:00,153.39,153.39,152.92,153.12,49745.0,137.7116,137.7116,137.2897,137.4692,49745.0
2021-11-29 15:50:00,153.09,153.55,152.85,153.19,282578.0,137.4423,137.8553,137.2268,137.5321,282578.0
2021-11-30 09:30:00,152.09,152.09,151.17,151.46,56896.0,136.5445,136.5445,135.7185,135.9789,56896.0
2021-11-30 09:40:00,151.55,152.13,151.49,152.05,103473.0,136.0597,136.5804,136.0058,136.5086,103473.0
2021-11-30 09:50:00,152.07,153.24,151.98,152.84,23672.0,136.5265,137.577,136.4457,137.2178,23672.0
2021-11-30 10:00:00,152.9,152.98,152.43,152.78,34506.0,137.2717,137.3435,136.8497,137.164,34506.0
2021-11-30 10:10:00,152.81,153.34,152.67,153.18,23516.0,137.1909,137.6667,137.0652,137.5231,23516.0
2021-11-30 10:20:00,153.22,153.29,152.5,152.96,22791.0,137.559,137.6218,136.9126,137.3256,22791.0
2021-11-30 10:30:00,152.91,153.41,152.7,152.82,31885.0,137.2807,137.7296,137.0921,137.1999,31885.0
2021-11-30 10:40:00,152.73,152.83,152.23,152.23,34081.0,137.1191,137.2089,136.6702,136.6702,34081.0
2021-11-30 10:50:00,152.23,152.27,151.53,152.14,52972.0,136.6702,136.7061,136.0417,136.5894,52972.0
2021-11-30 11:00:00,152.08,152.34,151.75,152.22,18321.0,136.5355,136.7689,136.2392,136.6612,18321.0
2021-11-30 11:10:00,152.25,152.77,151.95,152.72,36852.0,136.6881,137.155,136.4188,137.1101,36852.0
2021-11-30 11:20:00,152.8,152.91,152.18,152.68,12835.0,137.1819,137.2807,136.6253,137.0742,12835.0
2021-11-30 11:30:00,152.57,153.03,152.53,152.83,10301.0,136.9754,137.3884,136.9395,137.2089,10301.0
2021-11-30 11:40:00,152.85,152.99,152.53,152.6,13427.0,137.2268,137.3525,136.9395,137.0024,13427.0
2021-11-30 11:50:00,152.51,152.82,152.28,152.79,15078.0,136.9216,137.1999,136.7151,137.1729,15078.0
2021-11-30 12:00:00,152.76,152.78,152.55,152.63,20881.0,137.146,137.164,136.9575,137.0293,20881.0
2021-11-30 12:10:00,152.56,152.8,152.43,152.56,22557.0,136.9665,137.1819,136.8497,136.9665,22557.0
2021-11-30 12:20:00,152.55,152.96,152.4,152.83,14454.0,136.9575,137.3256,136.8228,137.2089,14454.0
2021-11-30 12:30:00,152.91,153.1,152.77,153.09,14157.0,137.2807,137.4513,137.155,137.4423,14157.0
2021-11-30 12:40:00,153.09,153.26,152.97,153.06,15302.0,137.4423,137.5949,137.3345,137.4153,15302.0
2021-11-30 12:50:00,153.07,153.23,152.76,152.87,14296.0,137.4243,137.568,137.146,137.2448,14296.0
2021-11-30 13:00:00,152.92,152.97,152.53,152.53,8784.0,137.2897,137.3345,136.9395,136.9395,8784.0
2021-11-30 13:10:00,152.47,152.56,152.31,152.37,8264.0,136.8857,136.9665,136.742,136.7959,8264.0
2021-11-30 13:20:00,152.33,152.71,152.26,152.66,10142.0,136.76,137.1011,136.6971,137.0562,10142.0
2021-11-30 13:30:00,152.68,153.05,152.55,153.05,12988.0,137.0742,137.4064,136.9575,137.4064,12988.0
2021-11-30 13:40:00,153.04,153.25,152.92,153.11,13231.0,137.3974,137.5859,137.2897,137.4602,13231.0
2021-11-30 13:50:00,153.15,153.42,153.08,153.4,18079.0,137.4962,137.7386,137.4333,137.7206,18079.0
2021-11-30 14:00:00,153.43,153.48,153.02,153.42,80041.0,137.7475,137.7924,137.3794,137.7386,80041.0
2021-11-30 14:10:00,153.47,153.48,153.25,153.26,15646.0,137.7834,137.7924,137.5859,137.5949,15646.0
2021-11-30 14:20:00,153.28,153.34,153.07,153.17,16219.0,137.6129,137.6667,137.4243,137.5141,16219.0
2021-11-30 14:30:00,153.16,153.25,152.9,153.06,15609.0,137.5051,137.5859,137.2717,137.4153,15609.0
2021-11-30 14:40:00,153.07,153.19,152.8,152.81,20106.0,137.4243,137.5321,137.1819,137.1909,20106.0
2021-11-30 14:50:00,152.8,152.84,152.42,152.53,18100.0,137.1819,137.2178,136.8408,136.9395,18100.0
2021-11-30 15:00:00,152.63,152.73,152.3,152.37,21375.0,137.0293,137.1191,136.733,136.7959,21375.0
2021-11-30 15:10:00,152.36,152.7,152.36,152.57,38679.0,136.7869,137.0921,136.7869,136.9754,38679.0
2021-11-30 15:20:00,152.6,152.84,152.31,152.46,49061.0,137.0024,137.2178,136.742,136.8767,49061.0
2021-11-30 15:30:00,152.44,152.63,151.81,151.95,68150.0,136.8587,137.0293,136.2931,136.4188,68150.0
2021-11-30 15:40:00,151.93,152.28,151.46,151.47,96213.0,136.4008,136.7151,135.9789,135.9879,96213.0
2021-11-30 15:50:00,151.44,151.44,150.69,150.75,334996.0,135.9609,135.9609,135.2876,135.3415,334996.0
2021-12-01 09:30:00,152.22,152.22,150.12,151.9,88823.0,136.6612,136.6612,134.7759,136.3739,88823.0
2021-12-01 09:40:00,151.89,153.0,151.89,152.88,28751.0,136.3649,137.3615,136.3649,137.2537,28751.0
2021-12-01 09:50:00,152.9,153.09,152.64,152.87,32761.0,137.2717,137.4423,137.0383,137.2448,32761.0
2021-12-01 10:00:00,153.04,153.38,152.97,153.09,80760.0,137.3974,137.7026,137.3345,137.4423,80760.0
2021-12-01 10:10:00,153.14,154.2,152.97,153.92,43831.0,137.4872,138.4388,137.3345,138.1874,43831.0
2021-12-01 10:20:00,153.93,154.64,153.65,154.45,44497.0,138.1964,138.8339,137.945,138.6633,44497.0
2021-12-01 10:30:00,154.52,155.17,154.36,155.11,29336.0,138.7261,139.3097,138.5825,139.2558,29336.0
2021-12-01 10:40:00,155.03,155.12,154.65,154.91,30790.0,139.184,139.2648,138.8428,139.0763,30790.0
2021-12-01 10:50:00,154.88,155.69,154.68,155.68,22766.0,139.0493,139.7765,138.8698,139.7676,22766.0
2021-12-01 11:00:00,155.67,155.91,154.6,155.38,24465.0,139.7586,139.974,138.7979,139.4982,24465.0
2021-12-01 11:10:00,155.4,155.7,155.35,155.64,17744.0,139.5162,139.7855,139.4713,139.7316,17744.0
2021-12-01 11:20:00,155.67,155.84,155.44,155.78,23392.0,139.7586,139.9112,139.5521,139.8573,23392.0
2021-12-01 11:30:00,155.84,155.91,155.53,155.91,17098.0,139.9112,139.974,139.6329,139.974,17098.0
2021-12-01 11:40:00,155.88,156.2,155.73,156.17,26111.0,139.9471,140.2344,139.8124,140.2075,26111.0
2021-12-01 11:50:00,156.16,156.29,155.78,156.17,71563.0,140.1985,140.3152,139.8573,140.2075,71563.0
2021-12-01 12:00:00,156.09,156.63,155.86,156.41,59547.0,140.1356,140.6205,139.9292,140.4229,59547.0
2021-12-01 12:10:00,156.41,156.7,156.29,156.67,46257.0,140.4229,140.6833,140.3152,140.6564,46257.0
2021-12-01 12:20:00,156.69,156.69,155.99,156.19,27558.0,140.6743,140.6743,140.0459,140.2254,27558.0
2021-12-01 12:30:00,156.24,156.3,155.78,156.2,28694.0,140.2703,140.3242,139.8573,140.2344,28694.0
2021-12-01 12:40:00,156.25,156.25,155.85,156.11,36148.0,140.2793,140.2793,139.9202,140.1536,36148.0
2021-12-01 12:50:00,156.14,156.14,155.5,155.57,27001.0,140.1805,140.1805,139.606,139.6688,27001.0
2021-12-01 13:00:00,155.54,155.73,154.91,155.0,25270.0,139.6419,139.8124,139.0763,139.1571,25270.0
2021-12-01 13:10:00,154.99,155.24,154.86,155.05,25362.0,139.1481,139.3725,139.0314,139.2019,25362.0
2021-12-01 13:20:00,155.09,155.83,155.09,155.69,63167.0,139.2379,139.9022,139.2379,139.7765,63167.0
2021-12-01 13:30:00,155.74,155.87,155.46,155.57,38983.0,139.8214,139.9381,139.57,139.6688,38983.0
2021-12-01 13:40:00,155.6,155.67,154.97,155.0,27090.0,139.6957,139.7586,139.1301,139.1571,27090.0
2021-12-01 13:50:00,155.06,155.69,155.0,155.58,22794.0,139.2109,139.7765,139.1571,139.6778,22794.0
2021-12-01 14:00:00,155.49,155.64,154.83,154.83,21611.0,139.597,139.7316,139.0044,139.0044,21611.0
2021-12-01 14:10:00,154.81,155.0,154.52,154.55,20164.0,138.9865,139.1571,138.7261,138.7531,20164.0
2021-12-01 14:20:00,154.61,155.32,154.49,155.15,23511.0,138.8069,139.4443,138.6992,139.2917,23511.0
2021-12-01 14:30:00,155.08,155.31,154.85,155.06,19357.0,139.2289,139.4354,139.0224,139.2109,19357.0
2021-12-01 14:40:00,155.03,155.03,154.6,154.91,19038.0,139.184,139.184,138.7979,139.0763,19038.0
2021-12-01 14:50:00,154.93,154.97,154.34,154.57,14483.0,139.0942,139.1301,138.5645,138.771,14483.0
2021-12-01 15:00:00,154.67,154.68,154.08,154.08,17485.0,138.8608,138.8698,138.3311,138.3311,17485.0
2021-12-01 15:10:00,154.08,154.44,153.78,153.95,24227.0,138.3311,138.6543,138.0618,138.2144,24227.0
2021-12-01 15:20:00,153.97,153.98,153.38,153.78,33777.0,138.2323,138.2413,137.7026,138.0618,33777.0
2021-12-01 15:30:00,153.81,153.96,153.11,153.92,31709.0,138.0887,138.2234,137.4602,138.1874,31709.0
2021-12-01 15:40:00,153.96,154.04,153.19,153.29,43966.0,138.2234,138.2952,137.5321,137.6218,43966.0
2021-12-01 15:50:00,153.18,153.21,151.62,151.72,246326.0,137.5231,137.55,136.1225,136.2123,246326.0
2021-12-02 09:30:00,151.66,153.52,151.66,153.45,53458.0,136.1584,137.8283,136.1584,137.7655,53458.0
2021-12-02 09:40:00,153.46,153.46,152.0,152.36,38028.0,137.7745,137.7745,136.4637,136.7869,38028.0
2021-12-02 09:50:00,152.46,153.55,152.45,153.49,33842.0,136.8767,137.8553,136.8677,137.8014,33842.0
2021-12-02 10:00:00,153.66,153.67,152.58,153.34,49918.0,137.954,137.963,136.9844,137.6667,49918.0
2021-12-02 10:10:00,153.34,153.34,152.55,152.74,23273.0,137.6667,137.6667,136.9575,137.1281,23273.0
2021-12-02 10:20:00,152.8,153.05,152.51,152.56,30730.0,137.1819,137.4064,136.9216,136.9665,30730.0
2021-12-02 10:30:00,152.62,153.15,152.28,152.54,49453.0,137.0203,137.4962,136.7151,136.9485,49453.0
2021-12-02 10:40:00,152.65,153.01,152.43,152.74,46194.0,137.0473,137.3705,136.8497,137.1281,46194.0
2021-12-02 10:50:00,152.78,153.34,152.58,153.34,37642.0,137.164,137.6667,136.9844,137.6667,37642.0
2021-12-02 11:00:00,153.3,153.7,152.98,153.66,24202.0,137.6308,137.9899,137.3435,137.954,24202.0
2021-12-02 11:10:00,153.59,153.79,153.48,153.61,19806.0,137.8912,138.0707,137.7924,137.9091,19806.0
2021-12-02 11:20:00,153.63,153.84,153.46,153.6,16643.0,137.9271,138.1156,137.7745,137.9002,16643.0
2021-12-02 11:30:00,153.65,153.74,153.2,153.62,25377.0,137.945,138.0258,137.541,137.9181,25377.0
2021-12-02 11:40:00,153.62,153.77,153.02,153.7,32821.0,137.9181,138.0528,137.3794,137.9899,32821.0
2021-12-02 11:50:00,153.67,154.22,153.67,154.19,19696.0,137.963,138.4568,137.963,138.4298,19696.0
2021-12-02 12:00:00,154.14,154.36,154.01,154.3,16395.0,138.385,138.5825,138.2682,138.5286,16395.0
2021-12-02 12:10:00,154.19,154.67,154.02,154.54,33935.0,138.4298,138.8608,138.2772,138.7441,33935.0
2021-12-02 12:20:00,154.54,154.73,154.31,154.71,21288.0,138.7441,138.9147,138.5376,138.8967,21288.0
2021-12-02 12:30:00,154.68,154.85,154.39,154.75,22987.0,138.8698,139.0224,138.6094,138.9326,22987.0
2021-12-02 12:40:00,154.75,155.23,154.63,155.22,23294.0,138.9326,139.3635,138.8249,139.3546,23294.0
2021-12-02 12:50:00,155.23,155.27,154.84,155.04,27774.0,139.3635,139.3995,139.0134,139.193,27774.0
2021-12-02 13:00:00,155.04,155.06,154.63,154.72,16616.0,139.193,139.2109,138.8249,138.9057,16616.0
2021-12-02 13:10:00,154.73,155.39,154.66,155.36,22779.0,138.9147,139.5072,138.8518,139.4803,22779.0
2021-12-02 13:20:00,155.39,155.39,155.06,155.16,17326.0,139.5072,139.5072,139.2109,139.3007,17326.0
2021-12-02 13:30:00,155.22,155.55,155.02,155.4,9186.0,139.3546,139.6508,139.175,139.5162,9186.0
2021-12-02 13:40:00,155.4,155.46,154.85,155.03,14490.0,139.5162,139.57,139.0224,139.184,14490.0
2021-12-02 13:50:00,155.05,155.37,154.91,155.34,12660.0,139.2019,139.4892,139.0763,139.4623,12660.0
2021-12-02 14:00:00,155.37,155.41,155.16,155.41,13891.0,139.4892,139.5252,139.3007,139.5252,13891.0
2021-12-02 14:10:00,155.41,155.7,155.3,155.55,18376.0,139.5252,139.7855,139.4264,139.6508,18376.0
2021-12-02 14:20:00,155.58,155.72,155.42,155.72,18812.0,139.6778,139.8035,139.5341,139.8035,18812.0
2021-12-02 14:30:00,155.69,155.69,155.24,155.37,15146.0,139.7765,139.7765,139.3725,139.4892,15146.0
2021-12-02 14:40:00,155.37,155.66,155.14,155.14,31312.0,139.4892,139.7496,139.2827,139.2827,31312.0
2021-12-02 14:50:00,155.13,155.33,154.93,155.09,27592.0,139.2738,139.4533,139.0942,139.2379,27592.0
2021-12-02 15:00:00,155.13,155.29,154.77,154.8,18713.0,139.2738,139.4174,138.9506,138.9775,18713.0
2021-12-02 15:10:00,154.78,155.02,154.5,154.76,21396.0,138.9595,139.175,138.7082,138.9416,21396.0
2021-12-02 15:20:00,154.75,154.76,154.35,154.65,22040.0,138.9326,138.9416,138.5735,138.8428,22040.0
2021-12-02 15:30:00,154.64,155.12,154.5,155.05,40671.0,138.8339,139.2648,138.7082,139.2019,40671.0
2021-12-02 15:40:00,155.02,155.18,154.45,154.71,49563.0,139.175,139.3187,138.6633,138.8967,49563.0
2021-12-02 15:50:00,154.76,154.81,153.8,154.46,205740.0,138.9416,138.9865,138.0797,138.6723,205740.0
2021-12-03 09:30:00,154.75,157.51,154.75,156.05,143377.0,138.9326,141.4105,138.9326,140.0997,143377.0
2021-12-03 09:40:00,156.11,156.44,155.06,155.06,30198.0,140.1536,140.4499,139.2109,139.2109,30198.0
2021-12-03 09:50:00,155.1,155.26,154.17,154.17,31408.0,139.2468,139.3905,138.4119,138.4119,31408.0
2021-12-03 10:00:00,154.11,154.22,153.06,153.06,22063.0,138.358,138.4568,137.4153,137.4153,22063.0
2021-12-03 10:10:00,153.13,153.5,152.95,153.37,31952.0,137.4782,137.8104,137.3166,137.6937,31952.0
2021-12-03 10:20:00,153.38,153.87,153.25,153.75,34324.0,137.7026,138.1426,137.5859,138.0348,34324.0
2021-12-03 10:30:00,153.75,153.99,153.37,153.84,27946.0,138.0348,138.2503,137.6937,138.1156,27946.0
2021-12-03 10:40:00,153.84,153.84,153.15,153.28,22742.0,138.1156,138.1156,137.4962,137.6129,22742.0
2021-12-03 10:50:00,153.26,153.53,152.74,152.74,20071.0,137.5949,137.8373,137.1281,137.1281,20071.0
2021-12-03 11:00:00,152.73,153.02,152.52,153.02,17152.0,137.1191,137.3794,136.9305,137.3794,17152.0
2021-12-03 11:10:00,153.08,153.09,152.65,152.93,14378.0,137.4333,137.4423,137.0473,137.2986,14378.0
2021-12-03 11:20:00,152.84,153.27,152.83,153.23,26743.0,137.2178,137.6039,137.2089,137.568,26743.0
2021-12-03 11:30:00,153.2,153.57,153.09,153.48,15014.0,137.541,137.8732,137.4423,137.7924,15014.0
2021-12-03 11:40:00,153.57,153.61,153.12,153.42,51299.0,137.8732,137.9091,137.4692,137.7386,51299.0
2021-12-03 11:50:00,153.4,153.53,152.93,153.02,12498.0,137.7206,137.8373,137.2986,137.3794,12498.0
2021-12-03 12:00:00,152.98,153.93,152.98,153.9,25127.0,137.3435,138.1964,137.3435,138.1695,25127.0
2021-12-03 12:10:00,153.87,154.13,153.82,153.98,34647.0,138.1426,138.376,138.0977,138.2413,34647.0
2021-12-03 12:20:00,153.98,154.42,153.94,154.12,21244.0,138.2413,138.6363,138.2054,138.367,21244.0
2021-12-03 12:30:00,154.22,154.29,153.9,154.18,13774.0,138.4568,138.5196,138.1695,138.4209,13774.0
2021-12-03 12:40:00,154.14,154.21,153.68,153.75,15672.0,138.385,138.4478,137.972,138.0348,15672.0
2021-12-03 12:50:00,153.71,153.84,153.62,153.77,17766.0,137.9989,138.1156,137.9181,138.0528,17766.0
2021-12-03 13:00:00,153.77,153.83,153.52,153.63,19923.0,138.0528,138.1066,137.8283,137.9271,19923.0
2021-12-03 13:10:00,153.65,153.77,153.49,153.73,15845.0,137.945,138.0528,137.8014,138.0169,15845.0
2021-12-03 13:20:00,153.78,154.11,153.76,153.9,11659.0,138.0618,138.358,138.0438,138.1695,11659.0
2021-12-03 13:30:00,153.9,154.09,153.64,153.71,13496.0,138.1695,138.3401,137.9361,137.9989,13496.0
2021-12-03 13:40:00,153.71,153.9,153.59,153.64,15825.0,137.9989,138.1695,137.8912,137.9361,15825.0
2021-12-03 13:50:00,153.62,153.93,153.18,153.18,21535.0,137.9181,138.1964,137.5231,137.5231,21535.0
2021-12-03 14:00:00,153.17,153.17,152.37,152.39,74205.0,137.5141,137.5141,136.7959,136.8138,74205.0
2021-12-03 14:10:00,152.41,152.76,152.25,152.54,19750.0,136.8318,137.146,136.6881,136.9485,19750.0
2021-12-03 14:20:00,152.45,153.04,152.34,152.68,21637.0,136.8677,137.3974,136.7689,137.0742,21637.0
2021-12-03 14:30:00,152.68,152.73,152.4,152.44,16913.0,137.0742,137.1191,136.8228,136.8587,16913.0
2021-12-03 14:40:00,152.48,152.9,152.48,152.83,36255.0,136.8946,137.2717,136.8946,137.2089,36255.0
2021-12-03 14:50:00,152.79,152.88,152.5,152.79,18523.0,137.1729,137.2537,136.9126,137.1729,18523.0
2021-12-03 15:00:00,152.65,152.98,152.5,152.58,19662.0,137.0473,137.3435,136.9126,136.9844,19662.0
2021-12-03 15:10:00,152.62,153.08,152.61,152.87,23124.0,137.0203,137.4333,137.0113,137.2448,23124.0
2021-12-03 15:20:00,152.98,153.74,152.98,153.59,18415.0,137.3435,138.0258,137.3435,137.8912,18415.0
2021-12-03 15:30:00,153.6,154.03,153.4,153.53,41925.0,137.9002,138.2862,137.7206,137.8373,41925.0
2021-12-03 15:40:00,153.53,153.67,153.05,153.4,71342.0,137.8373,137.963,137.4064,137.7206,71342.0
2021-12-03 15:50:00,153.48,154.83,153.41,154.59,278843.0,137.7924,139.0044,137.7296,138.789,278843.0
2021-12-06 09:30:00,155.12,157.19,155.12,155.98,47740.0,139.2648,141.1232,139.2648,140.0369,47740.0
2021-12-06 09:40:00,155.93,156.38,155.37,155.37,39973.0,139.992,140.396,139.4892,139.4892,39973.0
2021-12-06 09:50:00,155.2,155.67,155.06,155.41,20110.0,139.3366,139.7586,139.2109,139.5252,20110.0
2021-12-06 10:00:00,155.37,155.47,154.76,155.25,29986.0,139.4892,139.579,138.9416,139.3815,29986.0
2021-12-06 10:10:00,155.11,155.88,155.08,155.62,13282.0,139.2558,139.9471,139.2289,139.7137,13282.0
2021-12-06 10:20:00,155.66,155.82,155.36,155.36,15966.0,139.7496,139.8932,139.4803,139.4803,15966.0
2021-12-06 10:30:00,155.3,155.47,155.17,155.41,21714.0,139.4264,139.579,139.3097,139.5252,21714.0
2021-12-06 10:40:00,155.42,155.65,155.14,155.44,25941.0,139.5341,139.7406,139.2827,139.5521,25941.0
2021-12-06 10:50:00,155.36,155.68,155.19,155.66,43879.0,139.4803,139.7676,139.3276,139.7496,43879.0
2021-12-06 11:00:00,155.66,155.85,155.5,155.74,49099.0,139.7496,139.9202,139.606,139.8214,49099.0
2021-12-06 11:10:00,155.81,156.0,155.52,155.95,18903.0,139.8843,140.0548,139.6239,140.01,18903.0
2021-12-06 11:20:00,155.92,156.57,155.92,156.56,16824.0,139.983,140.5666,139.983,140.5576,16824.0
2021-12-06 11:30:00,156.57,156.68,155.97,156.02,21575.0,140.5666,140.6653,140.0279,140.0728,21575.0
2021-12-06 11:40:00,156.02,156.02,155.51,155.51,18702.0,140.0728,140.0728,139.6149,139.6149,18702.0
2021-12-06 11:50:00,155.51,156.18,155.51,155.91,85683.0,139.6149,140.2164,139.6149,139.974,85683.0
2021-12-06 12:00:00,155.97,155.99,155.6,155.89,12325.0,140.0279,140.0459,139.6957,139.9561,12325.0
2021-12-06 12:10:00,155.94,156.14,155.85,156.02,33364.0,140.001,140.1805,139.9202,140.0728,33364.0
2021-12-06 12:20:00,156.0,156.25,155.96,156.09,18191.0,140.0548,140.2793,140.0189,140.1356,18191.0
2021-12-06 12:30:00,156.09,156.3,155.99,156.24,35383.0,140.1356,140.3242,140.0459,140.2703,35383.0
2021-12-06 12:40:00,156.28,157.19,156.28,156.43,84543.0,140.3062,141.1232,140.3062,140.4409,84543.0
2021-12-06 12:50:00,156.42,156.62,156.37,156.54,10016.0,140.4319,140.6115,140.387,140.5397,10016.0
2021-12-06 13:00:00,156.6,156.62,156.34,156.53,11183.0,140.5935,140.6115,140.3601,140.5307,11183.0
2021-12-06 13:10:00,156.47,156.47,156.21,156.45,12484.0,140.4768,140.4768,140.2434,140.4588,12484.0
2021-12-06 13:20:00,156.47,156.73,156.25,156.52,13426.0,140.4768,140.7102,140.2793,140.5217,13426.0
2021-12-06 13:30:00,156.52,156.83,156.51,156.72,14163.0,140.5217,140.8,140.5127,140.7013,14163.0
2021-12-06 13:40:00,156.75,156.81,156.5,156.6,11326.0,140.7282,140.7821,140.5037,140.5935,11326.0
2021-12-06 13:50:00,156.56,156.71,156.5,156.68,14640.0,140.5576,140.6923,140.5037,140.6653,14640.0
2021-12-06 14:00:00,156.67,156.85,156.57,156.81,17147.0,140.6564,140.818,140.5666,140.7821,17147.0
2021-12-06 14:10:00,156.86,157.02,156.83,156.95,15764.0,140.8269,140.9706,140.8,140.9077,15764.0
2021-12-06 14:20:00,157.0,157.01,156.54,156.6,12476.0,140.9526,140.9616,140.5397,140.5935,12476.0
2021-12-06 14:30:00,156.64,156.65,156.45,156.55,11615.0,140.6294,140.6384,140.4588,140.5486,11615.0
2021-12-06 14:40:00,156.5,156.56,156.3,156.34,12462.0,140.5037,140.5576,140.3242,140.3601,12462.0
2021-12-06 14:50:00,156.29,156.43,156.2,156.4,10506.0,140.3152,140.4409,140.2344,140.414,10506.0
2021-12-06 15:00:00,156.4,156.55,156.18,156.24,9786.0,140.414,140.5486,140.2164,140.2703,9786.0
2021-12-06 15:10:00,156.29,156.29,156.06,156.15,18840.0,140.3152,140.3152,140.1087,140.1895,18840.0
2021-12-06 15:20:00,156.16,156.33,156.04,156.25,22636.0,140.1985,140.3511,140.0908,140.2793,22636.0
2021-12-06 15:30:00,156.25,156.36,155.98,156.14,37355.0,140.2793,140.378,140.0369,140.1805,37355.0
2021-12-06 15:40:00,156.11,156.53,155.96,156.49,50603.0,140.1536,140.5307,140.0189,140.4948,50603.0
2021-12-06 15:50:00,156.42,157.02,156.32,156.55,290558.0,140.4319,140.9706,140.3421,140.5486,290558.0
2021-12-07 09:30:00,157.63,158.38,156.47,156.74,75540.0,141.5182,142.1916,140.4768,140.7192,75540.0
2021-12-07 09:40:00,156.73,157.73,156.67,157.62,42531.0,140.7102,141.608,140.6564,141.5093,42531.0
2021-12-07 09:50:00,157.69,158.47,157.47,158.45,35317.0,141.5721,142.2724,141.3746,142.2544,35317.0
2021-12-07 10:00:00,158.49,158.61,158.27,158.3,33607.0,142.2903,142.3981,142.0928,142.1198,33607.0
2021-12-07 10:10:00,158.3,158.91,158.12,158.77,81265.0,142.1198,142.6674,141.9582,142.5417,81265.0
2021-12-07 10:20:00,158.77,158.77,158.08,158.2,43799.0,142.5417,142.5417,141.9222,142.03,43799.0
2021-12-07 10:30:00,158.25,158.56,158.22,158.56,16105.0,142.0749,142.3532,142.0479,142.3532,16105.0
2021-12-07 10:40:00,158.54,158.74,158.44,158.68,11083.0,142.3352,142.5148,142.2454,142.4609,11083.0
2021-12-07 10:50:00,158.74,159.16,158.51,159.02,16617.0,142.5148,142.8919,142.3083,142.7662,16617.0
2021-12-07 11:00:00,159.05,159.24,158.9,159.24,7536.0,142.7931,142.9637,142.6584,142.9637,7536.0
2021-12-07 11:10:00,159.17,159.22,158.97,159.14,10950.0,142.9008,142.9457,142.7213,142.8739,10950.0
2021-12-07 11:20:00,159.15,159.16,158.9,158.9,13085.0,142.8829,142.8919,142.6584,142.6584,13085.0
2021-12-07 11:30:00,158.95,159.34,158.67,159.34,20394.0,142.7033,143.0535,142.4519,143.0535,20394.0
2021-12-07 11:40:00,159.34,159.44,159.21,159.32,10090.0,143.0535,143.1432,142.9367,143.0355,10090.0
2021-12-07 11:50:00,159.36,159.48,159.22,159.22,12392.0,143.0714,143.1791,142.9457,142.9457,12392.0
2021-12-07 12:00:00,159.23,159.3,158.69,158.7,24119.0,142.9547,143.0175,142.4699,142.4789,24119.0
2021-12-07 12:10:00,158.69,158.81,158.31,158.31,23188.0,142.4699,142.5776,142.1287,142.1287,23188.0
2021-12-07 12:20:00,158.28,158.47,158.11,158.12,21061.0,142.1018,142.2724,141.9492,141.9582,21061.0
2021-12-07 12:30:00,158.16,158.54,158.15,158.49,25056.0,141.9941,142.3352,141.9851,142.2903,25056.0
2021-12-07 12:40:00,158.48,158.6,158.29,158.57,11830.0,142.2814,142.3891,142.1108,142.3622,11830.0
2021-12-07 12:50:00,158.55,158.64,158.46,158.6,9177.0,142.3442,142.425,142.2634,142.3891,9177.0
2021-12-07 13:00:00,158.64,158.95,158.64,158.8,8532.0,142.425,142.7033,142.425,142.5686,8532.0
2021-12-07 13:10:00,158.78,158.88,158.74,158.86,7603.0,142.5507,142.6405,142.5148,142.6225,7603.0
2021-12-07 13:20:00,158.81,158.98,158.72,158.93,12616.0,142.5776,142.7303,142.4968,142.6854,12616.0
2021-12-07 13:30:00,158.94,158.98,158.82,158.93,10692.0,142.6943,142.7303,142.5866,142.6854,10692.0
2021-12-07 13:40:00,158.9,159.05,158.64,158.74,20877.0,142.6584,142.7931,142.425,142.5148,20877.0
2021-12-07 13:50:00,158.72,158.88,158.68,158.69,16505.0,142.4968,142.6405,142.4609,142.4699,16505.0
2021-12-07 14:00:00,158.71,159.09,158.59,159.07,26162.0,142.4878,142.829,142.3801,142.8111,26162.0
2021-12-07 14:10:00,159.07,159.19,159.03,159.1,19731.0,142.8111,142.9188,142.7751,142.838,19731.0
2021-12-07 14:20:00,159.05,159.21,158.97,159.11,17219.0,142.7931,142.9367,142.7213,142.847,17219.0
2021-12-07 14:30:00,159.06,159.13,158.89,158.96,23057.0,142.8021,142.8649,142.6495,142.7123,23057.0
2021-12-07 14:40:00,158.97,159.05,158.89,158.96,11276.0,142.7213,142.7931,142.6495,142.7123,11276.0
2021-12-07 14:50:00,158.96,159.09,158.88,159.0,12494.0,142.7123,142.829,142.6405,142.7482,12494.0
2021-12-07 15:00:00,159.01,159.36,159.0,159.04,21997.0,142.7572,143.0714,142.7482,142.7841,21997.0
2021-12-07 15:10:00,159.05,159.07,158.73,158.84,22510.0,142.7931,142.8111,142.5058,142.6046,22510.0
2021-12-07 15:20:00,158.87,159.16,158.74,159.13,27384.0,142.6315,142.8919,142.5148,142.8649,27384.0
2021-12-07 15:30:00,159.09,159.33,158.92,158.99,43229.0,142.829,143.0445,142.6764,142.7392,43229.0
2021-12-07 15:40:00,158.96,159.46,158.81,159.41,40665.0,142.7123,143.1612,142.5776,143.1163,40665.0
2021-12-07 15:50:00,159.35,159.47,158.86,159.33,245597.0,143.0624,143.1702,142.6225,143.0445,245597.0
2021-12-08 09:30:00,159.23,159.52,158.42,158.93,52058.0,142.9547,143.2151,142.2275,142.6854,52058.0
2021-12-08 09:40:00,158.79,160.0,158.76,159.99,21903.0,142.5597,143.646,142.5327,143.637,21903.0
2021-12-08 09:50:00,159.99,160.0,159.51,159.56,22205.0,143.637,143.646,143.2061,143.251,22205.0
2021-12-08 10:00:00,159.67,160.25,159.6,159.74,22151.0,143.3497,143.8704,143.2869,143.4126,22151.0
2021-12-08 10:10:00,159.76,160.1,159.58,159.64,19802.0,143.4305,143.7358,143.2689,143.3228,19802.0
2021-12-08 10:20:00,159.66,160.25,159.63,159.91,101173.0,143.3407,143.8704,143.3138,143.5652,101173.0
2021-12-08 10:30:00,159.99,160.14,159.69,159.99,25042.0,143.637,143.7717,143.3677,143.637,25042.0
2021-12-08 10:40:00,159.95,160.3,159.93,160.22,16974.0,143.6011,143.9153,143.5831,143.8435,16974.0
2021-12-08 10:50:00,160.24,160.4,159.66,159.72,22209.0,143.8615,144.0051,143.3407,143.3946,22209.0
2021-12-08 11:00:00,159.78,160.21,159.69,160.08,14834.0,143.4485,143.8345,143.3677,143.7178,14834.0
2021-12-08 11:10:00,160.04,161.11,160.0,160.45,106601.0,143.6819,144.6425,143.646,144.05,106601.0
2021-12-08 11:20:00,160.51,160.91,160.45,160.77,21562.0,144.1039,144.463,144.05,144.3373,21562.0
2021-12-08 11:30:00,160.73,160.77,160.08,160.15,16193.0,144.3014,144.3373,143.7178,143.7807,16193.0
2021-12-08 11:40:00,160.16,160.43,160.16,160.29,14441.0,143.7896,144.032,143.7896,143.9064,14441.0
2021-12-08 11:50:00,160.26,160.41,160.25,160.4,9254.0,143.8794,144.0141,143.8704,144.0051,9254.0
2021-12-08 12:00:00,160.37,160.37,160.1,160.18,9056.0,143.9782,143.9782,143.7358,143.8076,9056.0
2021-12-08 12:10:00,160.11,160.4,160.01,160.06,18742.0,143.7448,144.0051,143.655,143.6999,18742.0
2021-12-08 12:20:00,160.06,160.19,159.98,160.14,9662.0,143.6999,143.8166,143.628,143.7717,9662.0
2021-12-08 12:30:00,160.11,160.23,159.96,160.01,8444.0,143.7448,143.8525,143.6101,143.655,8444.0
2021-12-08 12:40:00,160.03,160.16,159.87,160.02,18386.0,143.6729,143.7896,143.5293,143.664,18386.0
2021-12-08 12:50:00,160.03,160.1,159.95,160.0,12906.0,143.6729,143.7358,143.6011,143.646,12906.0
2021-12-08 13:00:00,160.01,160.23,159.97,160.17,8942.0,143.655,143.8525,143.6191,143.7986,8942.0
2021-12-08 13:10:00,160.17,160.32,160.15,160.2,8073.0,143.7986,143.9333,143.7807,143.8256,8073.0
2021-12-08 13:20:00,160.2,160.33,160.08,160.2,16619.0,143.8256,143.9423,143.7178,143.8256,16619.0
2021-12-08 13:30:00,160.21,160.24,159.97,160.03,35101.0,143.8345,143.8615,143.6191,143.6729,35101.0
2021-12-08 13:40:00,160.04,160.14,159.96,159.99,19016.0,143.6819,143.7717,143.6101,143.637,19016.0
2021-12-08 13:50:00,159.99,160.19,159.88,160.16,18201.0,143.637,143.8166,143.5383,143.7896,18201.0
2021-12-08 14:00:00,160.18,160.19,159.9,159.99,23532.0,143.8076,143.8166,143.5562,143.637,23532.0
2021-12-08 14:10:00,160.0,160.0,159.46,159.56,23708.0,143.646,143.646,143.1612,143.251,23708.0
2021-12-08 14:20:00,159.53,159.68,159.46,159.66,13380.0,143.224,143.3587,143.1612,143.3407,13380.0
2021-12-08 14:30:00,159.62,159.62,159.23,159.23,17171.0,143.3048,143.3048,142.9547,142.9547,17171.0
2021-12-08 14:40:00,159.24,159.48,159.22,159.43,18374.0,142.9637,143.1791,142.9457,143.1343,18374.0
2021-12-08 14:50:00,159.43,159.47,159.29,159.37,23542.0,143.1343,143.1702,143.0086,143.0804,23542.0
2021-12-08 15:00:00,159.37,159.45,159.21,159.38,21943.0,143.0804,143.1522,142.9367,143.0894,21943.0
2021-12-08 15:10:00,159.41,159.64,159.14,159.54,68944.0,143.1163,143.3228,142.8739,143.233,68944.0
2021-12-08 15:20:00,159.52,159.57,159.28,159.34,22361.0,143.2151,143.2599,142.9996,143.0535,22361.0
2021-12-08 15:30:00,159.33,159.51,159.03,159.16,33243.0,143.0445,143.2061,142.7751,142.8919,33243.0
2021-12-08 15:40:00,159.22,159.66,159.18,159.66,32118.0,142.9457,143.3407,142.9098,143.3407,32118.0
2021-12-08 15:50:00,159.7,159.81,159.39,159.43,116089.0,143.3767,143.4754,143.0983,143.1343,116089.0
2021-12-09 09:30:00,159.07,159.44,157.31,157.31,52044.0,142.8111,143.1432,141.2309,141.2309,52044.0
2021-12-09 09:40:00,157.41,158.46,157.08,157.72,41590.0,141.3207,142.2634,141.0245,141.599,41590.0
2021-12-09 09:50:00,157.81,158.15,157.5,157.53,60083.0,141.6798,141.9851,141.4015,141.4285,60083.0
2021-12-09 10:00:00,157.47,157.52,156.87,157.13,69607.0,141.3746,141.4195,140.8359,141.0693,69607.0
2021-12-09 10:10:00,157.2,157.87,157.15,157.61,19609.0,141.1322,141.7337,141.0873,141.5003,19609.0
2021-12-09 10:20:00,157.69,157.8,157.36,157.68,19056.0,141.5721,141.6709,141.2758,141.5631,19056.0
2021-12-09 10:30:00,157.81,158.01,157.71,157.89,20151.0,141.6798,141.8594,141.5901,141.7517,20151.0
2021-12-09 10:40:00,157.86,158.11,157.79,157.89,19745.0,141.7247,141.9492,141.6619,141.7517,19745.0
2021-12-09 10:50:00,157.86,158.15,157.7,157.72,21271.0,141.7247,141.9851,141.5811,141.599,21271.0
2021-12-09 11:00:00,157.69,157.99,157.61,157.77,20042.0,141.5721,141.8414,141.5003,141.6439,20042.0
2021-12-09 11:10:00,157.78,157.93,157.61,157.8,17739.0,141.6529,141.7876,141.5003,141.6709,17739.0
2021-12-09 11:20:00,157.8,157.99,157.6,157.97,15413.0,141.6709,141.8414,141.4913,141.8235,15413.0
2021-12-09 11:30:00,157.95,158.15,157.84,157.86,27718.0,141.8055,141.9851,141.7068,141.7247,27718.0
2021-12-09 11:40:00,157.82,157.84,157.61,157.71,24378.0,141.6888,141.7068,141.5003,141.5901,24378.0
2021-12-09 11:50:00,157.76,158.0,157.74,157.96,12806.0,141.635,141.8504,141.617,141.8145,12806.0
2021-12-09 12:00:00,157.9,158.16,157.86,158.15,17996.0,141.7606,141.9941,141.7247,141.9851,17996.0
2021-12-09 12:10:00,158.12,158.44,158.1,158.41,15728.0,141.9582,142.2454,141.9402,142.2185,15728.0
2021-12-09 12:20:00,158.42,158.58,158.3,158.43,14658.0,142.2275,142.3711,142.1198,142.2365,14658.0
2021-12-09 12:30:00,158.48,158.59,158.39,158.52,17067.0,142.2814,142.3801,142.2006,142.3173,17067.0
2021-12-09 12:40:00,158.55,158.56,158.24,158.31,15985.0,142.3442,142.3532,142.0659,142.1287,15985.0
2021-12-09 12:50:00,158.32,158.54,158.28,158.54,15248.0,142.1377,142.3352,142.1018,142.3352,15248.0
2021-12-09 13:00:00,158.51,158.51,158.2,158.2,13560.0,142.3083,142.3083,142.03,142.03,13560.0
2021-12-09 13:10:00,158.2,158.41,158.2,158.24,16211.0,142.03,142.2185,142.03,142.0659,16211.0
2021-12-09 13:20:00,158.2,158.3,158.12,158.3,14401.0,142.03,142.1198,141.9582,142.1198,14401.0
2021-12-09 13:30:00,158.31,158.41,158.17,158.41,38389.0,142.1287,142.2185,142.003,142.2185,38389.0
2021-12-09 13:40:00,158.36,158.85,158.36,158.68,18740.0,142.1736,142.6135,142.1736,142.4609,18740.0
2021-12-09 13:50:00,158.64,158.83,158.59,158.67,13205.0,142.425,142.5956,142.3801,142.4519,13205.0
2021-12-09 14:00:00,158.65,158.69,158.45,158.48,13128.0,142.434,142.4699,142.2544,142.2814,13128.0
2021-12-09 14:10:00,158.48,158.49,158.26,158.3,10615.0,142.2814,142.2903,142.0838,142.1198,10615.0
2021-12-09 14:20:00,158.3,158.53,158.28,158.44,15399.0,142.1198,142.3262,142.1018,142.2454,15399.0
2021-12-09 14:30:00,158.47,158.51,157.95,158.06,12559.0,142.2724,142.3083,141.8055,141.9043,12559.0
2021-12-09 14:40:00,158.05,158.17,157.9,158.11,19064.0,141.8953,142.003,141.7606,141.9492,19064.0
2021-12-09 14:50:00,158.09,158.46,158.09,158.43,18338.0,141.9312,142.2634,141.9312,142.2365,18338.0
2021-12-09 15:00:00,158.44,158.59,158.34,158.36,15851.0,142.2454,142.3801,142.1557,142.1736,15851.0
2021-12-09 15:10:00,158.35,158.5,157.97,158.05,24974.0,142.1646,142.2993,141.8235,141.8953,24974.0
2021-12-09 15:20:00,158.06,158.26,157.85,157.96,22672.0,141.9043,142.0838,141.7158,141.8145,22672.0
2021-12-09 15:30:00,157.94,158.04,157.67,157.84,31062.0,141.7966,141.8863,141.5541,141.7068,31062.0
2021-12-09 15:40:00,157.84,158.09,157.63,157.8,46320.0,141.7068,141.9312,141.5182,141.6709,46320.0
2021-12-09 15:50:00,157.77,157.77,157.12,157.53,180863.0,141.6439,141.6439,141.0604,141.4285,180863.0
2021-12-10 09:30:00,158.0,158.18,157.11,157.72,39318.0,141.8504,142.012,141.0514,141.599,39318.0
2021-12-10 09:40:00,157.71,158.46,157.44,158.37,28387.0,141.5901,142.2634,141.3477,142.1826,28387.0
2021-12-10 09:50:00,158.31,158.69,158.01,158.44,20868.0,142.1287,142.4699,141.8594,142.2454,20868.0
2021-12-10 10:00:00,158.37,159.22,158.33,159.15,20780.0,142.1826,142.9457,142.1467,142.8829,20780.0
2021-12-10 10:10:00,159.19,159.37,159.02,159.37,15185.0,142.9188,143.0804,142.7662,143.0804,15185.0
2021-12-10 10:20:00,159.32,159.33,158.9,158.93,16921.0,143.0355,143.0445,142.6584,142.6854,16921.0
2021-12-10 10:30:00,158.95,158.96,158.28,158.46,14840.0,142.7033,142.7123,142.1018,142.2634,14840.0
2021-12-10 10:40:00,158.56,158.79,158.45,158.59,14913.0,142.3532,142.5597,142.2544,142.3801,14913.0
2021-12-10 10:50:00,158.6,158.8,158.51,158.79,16826.0,142.3891,142.5686,142.3083,142.5597,16826.0
2021-12-10 11:00:00,158.8,158.9,158.39,158.5,19243.0,142.5686,142.6584,142.2006,142.2993,19243.0
2021-12-10 11:10:00,158.42,158.8,158.34,158.73,18444.0,142.2275,142.5686,142.1557,142.5058,18444.0
2021-12-10 11:20:00,158.65,159.08,158.55,159.06,38756.0,142.434,142.82,142.3442,142.8021,38756.0
2021-12-10 11:30:00,159.02,159.28,158.92,158.92,13753.0,142.7662,142.9996,142.6764,142.6764,13753.0
2021-12-10 11:40:00,158.82,158.92,158.44,158.47,22221.0,142.5866,142.6764,142.2454,142.2724,22221.0
2021-12-10 11:50:00,158.46,158.54,158.3,158.4,14454.0,142.2634,142.3352,142.1198,142.2095,14454.0
2021-12-10 12:00:00,158.37,158.9,158.29,158.78,14347.0,142.1826,142.6584,142.1108,142.5507,14347.0
2021-12-10 12:10:00,158.8,158.85,158.58,158.79,17368.0,142.5686,142.6135,142.3711,142.5597,17368.0
2021-12-10 12:20:00,158.8,158.84,158.65,158.65,10394.0,142.5686,142.6046,142.434,142.434,10394.0
2021-12-10 12:30:00,158.68,158.7,158.41,158.63,20410.0,142.4609,142.4789,142.2185,142.416,20410.0
2021-12-10 12:40:00,158.63,158.83,158.59,158.83,10955.0,142.416,142.5956,142.3801,142.5956,10955.0
2021-12-10 12:50:00,158.84,159.09,158.74,159.09,16123.0,142.6046,142.829,142.5148,142.829,16123.0
2021-12-10 13:00:00,159.12,159.37,159.11,159.33,13307.0,142.8559,143.0804,142.847,143.0445,13307.0
2021-12-10 13:10:00,159.31,159.51,159.14,159.51,19701.0,143.0265,143.2061,142.8739,143.2061,19701.0
2021-12-10 13:20:00,159.48,159.66,159.43,159.51,18998.0,143.1791,143.3407,143.1343,143.2061,18998.0
2021-12-10 13:30:00,159.54,159.56,159.3,159.37,23866.0,143.233,143.251,143.0175,143.0804,23866.0
2021-12-10 13:40:00,159.35,159.69,159.19,159.68,27322.0,143.0624,143.3677,142.9188,143.3587,27322.0
2021-12-10 13:50:00,159.68,159.75,159.45,159.54,24286.0,143.3587,143.4215,143.1522,143.233,24286.0
2021-12-10 14:00:00,159.56,159.63,159.2,159.21,17871.0,143.251,143.3138,142.9278,142.9367,17871.0
2021-12-10 14:10:00,159.24,159.45,159.11,159.16,18060.0,142.9637,143.1522,142.847,142.8919,18060.0
2021-12-10 14:20:00,159.14,159.31,159.1,159.24,13234.0,142.8739,143.0265,142.838,142.9637,13234.0
2021-12-10 14:30:00,159.24,159.31,159.0,159.07,21187.0,142.9637,143.0265,142.7482,142.8111,21187.0
2021-12-10 14:40:00,159.09,159.1,158.76,158.86,13652.0,142.829,142.838,142.5327,142.6225,13652.0
2021-12-10 14:50:00,158.84,158.85,158.56,158.63,14321.0,142.6046,142.6135,142.3532,142.416,14321.0
2021-12-10 15:00:00,158.61,158.83,158.56,158.72,20527.0,142.3981,142.5956,142.3532,142.4968,20527.0
2021-12-10 15:10:00,158.67,158.75,158.47,158.73,19739.0,142.4519,142.5238,142.2724,142.5058,19739.0
2021-12-10 15:20:00,158.71,159.13,158.68,159.09,22350.0,142.4878,142.8649,142.4609,142.829,22350.0
2021-12-10 15:30:00,159.08,159.2,158.54,158.66,46952.0,142.82,142.9278,142.3352,142.443,46952.0
2021-12-10 15:40:00,158.64,159.15,158.49,159.08,49198.0,142.425,142.8829,142.2903,142.82,49198.0
2021-12-10 15:50:00,159.04,159.21,158.91,159.08,186962.0,142.7841,142.9367,142.6674,142.82,186962.0
2021-12-13 09:30:00,158.23,158.85,157.31,158.63,76166.0,142.6125,143.1713,141.7833,142.973,76166.0
2021-12-13 09:40:00,158.72,159.62,158.45,159.51,36716.0,143.0541,143.8653,142.8108,143.7662,36716.0
2021-12-13 09:50:00,159.45,160.61,159.4,160.06,48775.0,143.7121,144.7576,143.667,144.2619,48775.0
2021-12-13 10:00:00,160.08,160.23,159.74,159.82,49834.0,144.2799,144.4151,143.9735,144.0456,49834.0
2021-12-13 10:10:00,159.85,159.85,159.37,159.57,29660.0,144.0726,144.0726,143.64,143.8203,29660.0
2021-12-13 10:20:00,159.58,159.8,159.42,159.43,17845.0,143.8293,144.0275,143.6851,143.6941,17845.0
2021-12-13 10:30:00,159.49,159.49,158.74,159.14,21263.0,143.7481,143.7481,143.0722,143.4327,21263.0
2021-12-13 10:40:00,159.17,159.28,158.88,159.19,21805.0,143.4597,143.5589,143.1984,143.4778,21805.0
2021-12-13 10:50:00,159.2,159.55,159.1,159.39,44278.0,143.4868,143.8022,143.3966,143.658,44278.0
2021-12-13 11:00:00,159.39,159.43,159.09,159.23,29509.0,143.658,143.6941,143.3876,143.5138,29509.0
2021-12-13 11:10:00,159.37,159.74,159.28,159.62,21373.0,143.64,143.9735,143.5589,143.8653,21373.0
2021-12-13 11:20:00,159.66,160.23,159.66,160.15,29835.0,143.9014,144.4151,143.9014,144.343,29835.0
2021-12-13 11:30:00,160.13,160.31,160.07,160.25,27609.0,144.325,144.4872,144.2709,144.4331,27609.0
2021-12-13 11:40:00,160.29,160.4,160.19,160.34,22921.0,144.4692,144.5683,144.3791,144.5143,22921.0
2021-12-13 11:50:00,160.37,160.8,160.32,160.74,20763.0,144.5413,144.9288,144.4962,144.8748,20763.0
2021-12-13 12:00:00,160.71,160.88,160.64,160.85,19755.0,144.8477,145.001,144.7846,144.9739,19755.0
2021-12-13 12:10:00,160.81,161.0,160.78,160.83,20505.0,144.9379,145.1091,144.9108,144.9559,20505.0
2021-12-13 12:20:00,160.82,161.35,160.8,161.25,26582.0,144.9469,145.4246,144.9288,145.3344,26582.0
2021-12-13 12:30:00,161.21,161.4,161.07,161.1,23466.0,145.2984,145.4696,145.1722,145.1992,23466.0
2021-12-13 12:40:00,161.13,161.25,160.88,160.99,32028.0,145.2263,145.3344,145.001,145.1001,32028.0
2021-12-13 12:50:00,160.99,161.07,160.71,160.8,16418.0,145.1001,145.1722,144.8477,144.9288,16418.0
2021-12-13 13:00:00,160.83,160.92,160.68,160.85,9345.0,144.9559,145.037,144.8207,144.9739,9345.0
2021-12-13 13:10:00,160.83,160.98,160.81,160.89,9829.0,144.9559,145.0911,144.9379,145.01,9829.0
2021-12-13 13:20:00,160.88,161.1,160.74,161.0,23007.0,145.001,145.1992,144.8748,145.1091,23007.0
2021-12-13 13:30:00,161.0,161.11,160.89,161.0,11505.0,145.1091,145.2083,145.01,145.1091,11505.0
2021-12-13 13:40:00,161.03,161.05,160.82,160.88,17927.0,145.1361,145.1542,144.9469,145.001,17927.0
2021-12-13 13:50:00,160.82,160.86,160.69,160.81,14778.0,144.9469,144.9829,144.8297,144.9379,14778.0
2021-12-13 14:00:00,160.81,160.98,160.68,160.98,14573.0,144.9379,145.0911,144.8207,145.0911,14573.0
2021-12-13 14:10:00,160.97,161.2,160.92,161.15,10939.0,145.0821,145.2894,145.037,145.2443,10939.0
2021-12-13 14:20:00,161.05,161.22,161.05,161.21,18965.0,145.1542,145.3074,145.1542,145.2984,18965.0
2021-12-13 14:30:00,161.18,161.47,161.07,161.4,14924.0,145.2713,145.5327,145.1722,145.4696,14924.0
2021-12-13 14:40:00,161.4,161.44,161.18,161.19,9344.0,145.4696,145.5057,145.2713,145.2804,9344.0
2021-12-13 14:50:00,161.21,161.4,161.15,161.15,12473.0,145.2984,145.4696,145.2443,145.2443,12473.0
2021-12-13 15:00:00,161.15,161.24,161.0,161.07,27500.0,145.2443,145.3254,145.1091,145.1722,27500.0
2021-12-13 15:10:00,161.06,161.21,160.76,161.13,41750.0,145.1632,145.2984,144.8928,145.2263,41750.0
2021-12-13 15:20:00,161.15,161.22,160.96,161.17,38675.0,145.2443,145.3074,145.0731,145.2623,38675.0
2021-12-13 15:30:00,161.19,161.71,161.17,161.5,38867.0,145.2804,145.749,145.2623,145.5598,38867.0
2021-12-13 15:40:00,161.52,161.8,161.3,161.31,52023.0,145.5778,145.8301,145.3795,145.3885,52023.0
2021-12-13 15:50:00,161.23,161.31,160.94,161.12,199622.0,145.3164,145.3885,145.055,145.2173,199622.0
2021-12-14 09:30:00,160.56,160.86,159.06,159.07,53109.0,144.7125,144.9829,143.3606,143.3696,53109.0
2021-12-14 09:40:00,159.04,159.51,158.5,159.2,91657.0,143.3426,143.7662,142.8559,143.4868,91657.0
2021-12-14 09:50:00,159.01,159.29,157.59,157.91,168642.0,143.3155,143.5679,142.0357,142.3241,168642.0
2021-12-14 10:00:00,157.91,158.16,157.61,157.91,75768.0,142.3241,142.5494,142.0537,142.3241,75768.0
2021-12-14 10:10:00,157.88,158.51,157.73,158.36,27044.0,142.2971,142.8649,142.1619,142.7297,27044.0
2021-12-14 10:20:00,158.41,158.69,158.06,158.48,24147.0,142.7747,143.0271,142.4593,142.8378,24147.0
2021-12-14 10:30:00,158.39,158.49,158.04,158.06,22537.0,142.7567,142.8468,142.4413,142.4593,22537.0
2021-12-14 10:40:00,158.11,158.24,157.8,158.03,22036.0,142.5044,142.6215,142.225,142.4322,22036.0
2021-12-14 10:50:00,158.05,158.13,157.47,157.58,45306.0,142.4503,142.5224,141.9275,142.0267,45306.0
2021-12-14 11:00:00,157.6,158.02,157.43,157.83,40623.0,142.0447,142.4232,141.8915,142.252,40623.0
2021-12-14 11:10:00,157.9,157.93,157.15,157.22,56219.0,142.3151,142.3421,141.6391,141.7022,56219.0
2021-12-14 11:20:00,157.22,158.19,157.22,158.05,30060.0,141.7022,142.5765,141.7022,142.4503,30060.0
2021-12-14 11:30:00,157.98,158.17,157.81,158.15,17610.0,142.3872,142.5584,142.234,142.5404,17610.0
2021-12-14 11:40:00,158.23,158.52,157.79,157.79,22184.0,142.6125,142.8739,142.2159,142.2159,22184.0
2021-12-14 11:50:00,157.75,157.93,157.52,157.62,52210.0,142.1799,142.3421,141.9726,142.0627,52210.0
2021-12-14 12:00:00,157.54,157.85,157.29,157.77,22734.0,141.9906,142.27,141.7653,142.1979,22734.0
2021-12-14 12:10:00,157.83,157.83,157.46,157.79,16903.0,142.252,142.252,141.9185,142.2159,16903.0
2021-12-14 12:20:00,157.78,158.16,157.73,158.12,25765.0,142.2069,142.5494,142.1619,142.5134,25765.0
2021-12-14 12:30:00,158.11,158.11,157.72,157.85,12165.0,142.5044,142.5044,142.1528,142.27,12165.0
2021-12-14 12:40:00,157.84,158.07,157.73,157.91,16598.0,142.261,142.4683,142.1619,142.3241,16598.0
2021-12-14 12:50:00,157.92,158.02,157.58,157.77,17409.0,142.3331,142.4232,142.0267,142.1979,17409.0
2021-12-14 13:00:00,157.72,157.72,157.54,157.62,13028.0,142.1528,142.1528,141.9906,142.0627,13028.0
2021-12-14 13:10:00,157.63,157.97,157.56,157.97,24528.0,142.0717,142.3782,142.0086,142.3782,24528.0
2021-12-14 13:20:00,157.97,158.08,157.68,157.68,15251.0,142.3782,142.4773,142.1168,142.1168,15251.0
2021-12-14 13:30:00,157.65,158.04,157.65,157.81,19549.0,142.0898,142.4413,142.0898,142.234,19549.0
2021-12-14 13:40:00,157.84,157.97,157.64,157.66,16077.0,142.261,142.3782,142.0807,142.0988,16077.0
2021-12-14 13:50:00,157.67,157.89,157.39,157.84,24318.0,142.1078,142.3061,141.8554,142.261,24318.0
2021-12-14 14:00:00,157.88,157.94,157.56,157.79,19959.0,142.2971,142.3511,142.0086,142.2159,19959.0
2021-12-14 14:10:00,157.76,158.15,157.71,158.11,18366.0,142.1889,142.5404,142.1438,142.5044,18366.0
2021-12-14 14:20:00,158.13,158.34,157.95,158.3,21529.0,142.5224,142.7117,142.3601,142.6756,21529.0
2021-12-14 14:30:00,158.26,158.75,158.26,158.61,22754.0,142.6395,143.0812,142.6395,142.955,22754.0
2021-12-14 14:40:00,158.67,158.99,158.62,158.84,15600.0,143.0091,143.2975,142.964,143.1623,15600.0
2021-12-14 14:50:00,158.89,159.06,158.78,159.0,14820.0,143.2074,143.3606,143.1082,143.3065,14820.0
2021-12-14 15:00:00,159.0,159.22,158.91,159.22,32320.0,143.3065,143.5048,143.2254,143.5048,32320.0
2021-12-14 15:10:00,159.23,159.37,159.05,159.06,32307.0,143.5138,143.64,143.3516,143.3606,32307.0
2021-12-14 15:20:00,159.09,159.31,158.87,159.31,39400.0,143.3876,143.5859,143.1893,143.5859,39400.0
2021-12-14 15:30:00,159.31,159.75,159.27,159.54,40926.0,143.5859,143.9825,143.5499,143.7932,40926.0
2021-12-14 15:40:00,159.56,159.59,159.02,159.03,47068.0,143.8112,143.8383,143.3245,143.3335,47068.0
2021-12-14 15:50:00,159.05,159.11,158.53,158.76,229389.0,143.3516,143.4057,142.8829,143.0902,229389.0
2021-12-15 09:30:00,159.54,161.44,159.1,160.85,96632.0,143.7932,145.5057,143.3966,144.9739,96632.0
2021-12-15 09:40:00,160.75,160.91,160.1,160.48,24472.0,144.8838,145.028,144.2979,144.6404,24472.0
2021-12-15 09:50:00,160.36,161.04,160.36,160.83,32486.0,144.5323,145.1452,144.5323,144.9559,32486.0
2021-12-15 10:00:00,160.8,161.33,160.73,161.23,25287.0,144.9288,145.4065,144.8658,145.3164,25287.0
2021-12-15 10:10:00,161.25,161.31,160.67,160.92,26462.0,145.3344,145.3885,144.8117,145.037,26462.0
2021-12-15 10:20:00,160.93,161.22,160.83,160.98,28440.0,145.046,145.3074,144.9559,145.0911,28440.0
2021-12-15 10:30:00,160.99,161.18,160.86,161.12,23279.0,145.1001,145.2713,144.9829,145.2173,23279.0
2021-12-15 10:40:00,161.06,161.12,160.63,160.66,29938.0,145.1632,145.2173,144.7756,144.8027,29938.0
2021-12-15 10:50:00,160.66,160.92,160.26,160.87,35794.0,144.8027,145.037,144.4421,144.9919,35794.0
2021-12-15 11:00:00,160.85,161.55,160.7,161.52,41100.0,144.9739,145.6048,144.8387,145.5778,41100.0
2021-12-15 11:10:00,161.58,161.68,161.17,161.18,31521.0,145.6319,145.722,145.2623,145.2713,31521.0
2021-12-15 11:20:00,161.16,161.55,161.03,161.14,93940.0,145.2533,145.6048,145.1361,145.2353,93940.0
2021-12-15 11:30:00,161.16,161.3,160.76,160.76,20204.0,145.2533,145.3795,144.8928,144.8928,20204.0
2021-12-15 11:40:00,160.73,161.18,160.69,161.15,22248.0,144.8658,145.2713,144.8297,145.2443,22248.0
2021-12-15 11:50:00,161.25,161.29,161.03,161.28,20315.0,145.3344,145.3705,145.1361,145.3615,20315.0
2021-12-15 12:00:00,161.26,161.4,161.17,161.4,13070.0,145.3434,145.4696,145.2623,145.4696,13070.0
2021-12-15 12:10:00,161.41,161.65,161.31,161.46,20513.0,145.4786,145.695,145.3885,145.5237,20513.0
2021-12-15 12:20:00,161.44,161.56,161.33,161.55,18277.0,145.5057,145.6138,145.4065,145.6048,18277.0
2021-12-15 12:30:00,161.51,161.56,161.26,161.48,16164.0,145.5688,145.6138,145.3434,145.5417,16164.0
2021-12-15 12:40:00,161.46,161.79,161.36,161.73,14615.0,145.5237,145.8211,145.4336,145.7671,14615.0
2021-12-15 12:50:00,161.74,161.9,161.7,161.9,17684.0,145.7761,145.9203,145.74,145.9203,17684.0
2021-12-15 13:00:00,161.89,161.97,161.7,161.97,19609.0,145.9113,145.9834,145.74,145.9834,19609.0
2021-12-15 13:10:00,161.97,162.21,161.92,162.17,15377.0,145.9834,146.1997,145.9383,146.1636,15377.0
2021-12-15 13:20:00,162.14,162.25,162.04,162.11,16164.0,146.1366,146.2357,146.0465,146.1095,16164.0
2021-12-15 13:30:00,162.11,162.11,161.75,161.75,11870.0,146.1095,146.1095,145.7851,145.7851,11870.0
2021-12-15 13:40:00,161.78,161.78,161.59,161.59,14982.0,145.8121,145.8121,145.6409,145.6409,14982.0
2021-12-15 13:50:00,161.62,161.63,161.17,161.38,17263.0,145.6679,145.6769,145.2623,145.4516,17263.0
2021-12-15 14:00:00,161.32,161.86,160.8,161.78,36056.0,145.3975,145.8842,144.9288,145.8121,36056.0
2021-12-15 14:10:00,161.72,162.4,161.57,161.85,40914.0,145.758,146.3709,145.6228,145.8752,40914.0
2021-12-15 14:20:00,161.85,161.96,161.22,161.49,33444.0,145.8752,145.9744,145.3074,145.5507,33444.0
2021-12-15 14:30:00,161.55,161.83,161.36,161.63,31903.0,145.6048,145.8572,145.4336,145.6769,31903.0
2021-12-15 14:40:00,161.64,162.4,161.64,162.19,22763.0,145.6859,146.3709,145.6859,146.1817,22763.0
2021-12-15 14:50:00,162.15,162.39,161.95,162.13,24906.0,146.1456,146.3619,145.9653,146.1276,24906.0
2021-12-15 15:00:00,162.13,162.93,162.08,162.73,22942.0,146.1276,146.8486,146.0825,146.6684,22942.0
2021-12-15 15:10:00,162.74,163.18,162.64,162.86,41253.0,146.6774,147.0739,146.5872,146.7855,41253.0
2021-12-15 15:20:00,162.9,163.07,162.74,162.97,42266.0,146.8216,146.9748,146.6774,146.8847,42266.0
2021-12-15 15:30:00,163.03,163.03,162.52,162.6,41509.0,146.9387,146.9387,146.4791,146.5512,41509.0
2021-12-15 15:40:00,162.57,162.78,162.02,162.03,51905.0,146.5241,146.7134,146.0284,146.0374,51905.0
2021-12-15 15:50:00,162.0,162.65,162.0,162.63,192976.0,146.0104,146.5963,146.0104,146.5782,192976.0
2021-12-16 09:30:00,162.33,163.03,161.99,162.27,61535.0,146.3078,146.9387,146.0014,146.2538,61535.0
2021-12-16 09:40:00,162.28,162.73,161.87,162.07,55195.0,146.2628,146.6684,145.8932,146.0735,55195.0
2021-12-16 09:50:00,162.12,162.92,161.97,162.92,32173.0,146.1186,146.8396,145.9834,146.8396,32173.0
2021-12-16 10:00:00,162.94,163.99,162.79,162.87,84608.0,146.8576,147.804,146.7224,146.7945,84608.0
2021-12-16 10:10:00,162.91,163.67,162.86,163.07,59400.0,146.8306,147.5156,146.7855,146.9748,59400.0
2021-12-16 10:20:00,163.04,163.06,162.43,162.81,37416.0,146.9478,146.9658,146.398,146.7405,37416.0
2021-12-16 10:30:00,162.9,163.25,162.8,163.21,15297.0,146.8216,147.137,146.7314,147.101,15297.0
2021-12-16 10:40:00,163.16,163.33,162.89,163.09,17578.0,147.0559,147.2091,146.8126,146.9928,17578.0
2021-12-16 10:50:00,163.11,163.64,162.86,163.52,19154.0,147.0108,147.4885,146.7855,147.3804,19154.0
2021-12-16 11:00:00,163.47,163.51,162.72,162.94,25080.0,147.3353,147.3714,146.6593,146.8576,25080.0
2021-12-16 11:10:00,162.9,163.02,162.43,162.73,19028.0,146.8216,146.9297,146.398,146.6684,19028.0
2021-12-16 11:20:00,162.73,162.88,162.28,162.36,28812.0,146.6684,146.8035,146.2628,146.3349,28812.0
2021-12-16 11:30:00,162.43,162.67,162.35,162.4,13713.0,146.398,146.6143,146.3259,146.3709,13713.0
2021-12-16 11:40:00,162.38,162.66,162.27,162.34,18326.0,146.3529,146.6053,146.2538,146.3168,18326.0
2021-12-16 11:50:00,162.29,162.38,161.97,162.06,16817.0,146.2718,146.3529,145.9834,146.0645,16817.0
2021-12-16 12:00:00,162.06,162.17,161.86,162.08,13128.0,146.0645,146.1636,145.8842,146.0825,13128.0
2021-12-16 12:10:00,162.08,162.56,162.07,162.51,19709.0,146.0825,146.5151,146.0735,146.4701,19709.0
2021-12-16 12:20:00,162.49,162.77,162.48,162.66,17409.0,146.452,146.7044,146.443,146.6053,17409.0
2021-12-16 12:30:00,162.66,163.0,162.55,162.89,23203.0,146.6053,146.9117,146.5061,146.8126,23203.0
2021-12-16 12:40:00,162.85,163.03,162.63,162.73,18143.0,146.7765,146.9387,146.5782,146.6684,18143.0
2021-12-16 12:50:00,162.66,162.66,162.07,162.37,33411.0,146.6053,146.6053,146.0735,146.3439,33411.0
2021-12-16 13:00:00,162.4,162.49,162.21,162.41,17375.0,146.3709,146.452,146.1997,146.3799,17375.0
2021-12-16 13:10:00,162.34,162.65,162.29,162.6,16010.0,146.3168,146.5963,146.2718,146.5512,16010.0
2021-12-16 13:20:00,162.54,162.67,162.45,162.45,17625.0,146.4971,146.6143,146.416,146.416,17625.0
2021-12-16 13:30:00,162.45,162.63,162.42,162.52,45288.0,146.416,146.5782,146.389,146.4791,45288.0
2021-12-16 13:40:00,162.52,162.77,162.48,162.69,11292.0,146.4791,146.7044,146.443,146.6323,11292.0
2021-12-16 13:50:00,162.69,162.69,162.5,162.59,8331.0,146.6323,146.6323,146.4611,146.5422,8331.0
2021-12-16 14:00:00,162.64,162.87,162.4,162.4,37890.0,146.5872,146.7945,146.3709,146.3709,37890.0
2021-12-16 14:10:00,162.42,162.51,162.27,162.38,28435.0,146.389,146.4701,146.2538,146.3529,28435.0
2021-12-16 14:20:00,162.31,162.5,162.1,162.5,30731.0,146.2898,146.4611,146.1005,146.4611,30731.0
2021-12-16 14:30:00,162.5,162.67,162.45,162.67,19520.0,146.4611,146.6143,146.416,146.6143,19520.0
2021-12-16 14:40:00,162.69,162.73,162.21,162.24,23886.0,146.6323,146.6684,146.1997,146.2267,23886.0
2021-12-16 14:50:00,162.26,162.6,162.17,162.6,33928.0,146.2447,146.5512,146.1636,146.5512,33928.0
2021-12-16 15:00:00,162.56,162.6,162.16,162.16,35197.0,146.5151,146.5512,146.1546,146.1546,35197.0
2021-12-16 15:10:00,162.11,162.58,162.08,162.51,35361.0,146.1095,146.5332,146.0825,146.4701,35361.0
2021-12-16 15:20:00,162.47,162.9,162.44,162.66,23095.0,146.434,146.8216,146.407,146.6053,23095.0
2021-12-16 15:30:00,162.71,163.24,162.71,163.22,43744.0,146.6503,147.128,146.6503,147.11,43744.0
2021-12-16 15:40:00,163.19,163.4,162.85,162.93,42986.0,147.083,147.2722,146.7765,146.8486,42986.0
2021-12-16 15:50:00,162.95,163.76,162.9,163.27,272700.0,146.8666,147.5967,146.8216,147.1551,272700.0
2021-12-17 09:30:00,162.86,163.42,162.04,163.23,956399.0,146.7855,147.2903,146.0465,147.119,956399.0
2021-12-17 09:40:00,163.17,164.74,163.13,164.74,43668.0,147.0649,148.48,147.0289,148.48,43668.0
2021-12-17 09:50:00,164.87,165.08,164.38,164.81,61551.0,148.5971,148.7864,148.1555,148.5431,61551.0
2021-12-17 10:00:00,164.78,164.84,163.49,163.82,41327.0,148.516,148.5701,147.3533,147.6508,41327.0
2021-12-17 10:10:00,163.74,164.11,163.59,163.96,64070.0,147.5787,147.9121,147.4435,147.777,64070.0
2021-12-17 10:20:00,163.92,163.97,162.64,162.68,38075.0,147.7409,147.786,146.5872,146.6233,38075.0
2021-12-17 10:30:00,162.64,163.29,162.45,163.29,23583.0,146.5872,147.1731,146.416,147.1731,23583.0
2021-12-17 10:40:00,163.29,163.83,163.1,163.83,15939.0,147.1731,147.6598,147.0018,147.6598,15939.0
2021-12-17 10:50:00,163.8,163.81,163.32,163.43,21070.0,147.6327,147.6418,147.2001,147.2993,21070.0
2021-12-17 11:00:00,163.46,163.62,163.17,163.5,23351.0,147.3263,147.4705,147.0649,147.3624,23351.0
2021-12-17 11:10:00,163.5,163.72,163.32,163.63,20026.0,147.3624,147.5606,147.2001,147.4795,20026.0
2021-12-17 11:20:00,163.61,163.61,163.32,163.39,13384.0,147.4615,147.4615,147.2001,147.2632,13384.0
2021-12-17 11:30:00,163.38,163.49,162.18,162.32,22951.0,147.2542,147.3533,146.1726,146.2988,22951.0
2021-12-17 11:40:00,162.22,162.25,161.63,161.63,18038.0,146.2087,146.2357,145.6769,145.6769,18038.0
2021-12-17 11:50:00,161.72,162.36,161.71,162.15,12868.0,145.758,146.3349,145.749,146.1456,12868.0
2021-12-17 12:00:00,162.16,162.22,161.93,162.16,42423.0,146.1546,146.2087,145.9473,146.1546,42423.0
2021-12-17 12:10:00,162.15,162.82,162.11,162.56,32312.0,146.1456,146.7495,146.1095,146.5151,32312.0
2021-12-17 12:20:00,162.62,162.8,162.16,162.47,17587.0,146.5692,146.7314,146.1546,146.434,17587.0
2021-12-17 12:30:00,162.44,162.87,162.39,162.84,24751.0,146.407,146.7945,146.3619,146.7675,24751.0
2021-12-17 12:40:00,162.82,163.14,162.76,162.97,13765.0,146.7495,147.0379,146.6954,146.8847,13765.0
2021-12-17 12:50:00,162.95,163.07,162.79,162.97,15931.0,146.8666,146.9748,146.7224,146.8847,15931.0
2021-12-17 13:00:00,163.01,163.13,162.82,162.95,11714.0,146.9207,147.0289,146.7495,146.8666,11714.0
2021-12-17 13:10:00,162.91,163.32,162.87,163.17,14803.0,146.8306,147.2001,146.7945,147.0649,14803.0
2021-12-17 13:20:00,163.13,163.51,163.12,163.5,24167.0,147.0289,147.3714,147.0199,147.3624,24167.0
2021-12-17 13:30:00,163.46,163.51,163.1,163.15,15935.0,147.3263,147.3714,147.0018,147.0469,15935.0
2021-12-17 13:40:00,163.15,163.42,163.15,163.31,18834.0,147.0469,147.2903,147.0469,147.1911,18834.0
2021-12-17 13:50:00,163.28,163.51,163.24,163.39,35471.0,147.1641,147.3714,147.128,147.2632,35471.0
2021-12-17 14:00:00,163.42,163.47,163.11,163.31,23108.0,147.2903,147.3353,147.0108,147.1911,23108.0
2021-12-17 14:10:00,163.28,163.58,163.27,163.55,25510.0,147.1641,147.4345,147.1551,147.4074,25510.0
2021-12-17 14:20:00,163.53,163.55,162.88,163.07,18264.0,147.3894,147.4074,146.8035,146.9748,18264.0
2021-12-17 14:30:00,163.09,163.16,162.6,162.92,63124.0,146.9928,147.0559,146.5512,146.8396,63124.0
2021-12-17 14:40:00,162.9,163.12,162.89,163.02,15047.0,146.8216,147.0199,146.8126,146.9297,15047.0
2021-12-17 14:50:00,162.98,163.06,162.63,162.74,19077.0,146.8937,146.9658,146.5782,146.6774,19077.0
2021-12-17 15:00:00,162.73,163.14,162.73,162.95,21880.0,146.6684,147.0379,146.6684,146.8666,21880.0
2021-12-17 15:10:00,162.98,162.98,162.5,162.65,20104.0,146.8937,146.8937,146.4611,146.5963,20104.0
2021-12-17 15:20:00,162.52,162.87,162.23,162.3,30600.0,146.4791,146.7945,146.2177,146.2808,30600.0
2021-12-17 15:30:00,162.31,162.4,161.61,161.84,43271.0,146.2898,146.3709,145.6589,145.8662,43271.0
2021-12-17 15:40:00,161.82,161.93,161.49,161.49,66713.0,145.8482,145.9473,145.5507,145.5507,66713.0
2021-12-17 15:50:00,161.38,161.54,160.8,161.23,317044.0,145.4516,145.5958,144.9288,145.3164,317044.0
2021-12-20 09:30:00,160.09,162.38,159.21,161.86,61825.0,144.2889,146.3529,143.4958,145.8842,61825.0
2021-12-20 09:40:00,161.72,161.73,160.45,160.58,35748.0,145.758,145.7671,144.6134,144.7306,35748.0
2021-12-20 09:50:00,160.48,160.74,159.87,160.61,21010.0,144.6404,144.8748,144.0906,144.7576,21010.0
2021-12-20 10:00:00,160.73,161.22,160.42,160.49,20344.0,144.8658,145.3074,144.5864,144.6494,20344.0
2021-12-20 10:10:00,160.44,160.48,159.55,159.75,19561.0,144.6044,144.6404,143.8022,143.9825,19561.0
2021-12-20 10:20:00,159.73,160.09,159.59,160.07,12998.0,143.9645,144.2889,143.8383,144.2709,12998.0
2021-12-20 10:30:00,160.13,161.22,160.05,160.99,24380.0,144.325,145.3074,144.2529,145.1001,24380.0
2021-12-20 10:40:00,160.92,160.92,160.19,160.34,15471.0,145.037,145.037,144.3791,144.5143,15471.0
2021-12-20 10:50:00,160.31,160.31,159.75,159.94,14188.0,144.4872,144.4872,143.9825,144.1537,14188.0
2021-12-20 11:00:00,159.94,160.37,159.91,160.08,18271.0,144.1537,144.5413,144.1267,144.2799,18271.0
2021-12-20 11:10:00,160.11,160.71,160.02,160.66,25474.0,144.307,144.8477,144.2258,144.8027,25474.0
2021-12-20 11:20:00,160.63,161.13,160.44,161.01,16930.0,144.7756,145.2263,144.6044,145.1181,16930.0
2021-12-20 11:30:00,160.96,161.01,160.59,160.62,13648.0,145.0731,145.1181,144.7396,144.7666,13648.0
2021-12-20 11:40:00,160.57,160.6,160.41,160.58,11487.0,144.7215,144.7486,144.5773,144.7306,11487.0
2021-12-20 11:50:00,160.55,161.12,160.55,160.94,13167.0,144.7035,145.2173,144.7035,145.055,13167.0
2021-12-20 12:00:00,160.89,161.0,160.72,160.97,10602.0,145.01,145.1091,144.8567,145.0821,10602.0
2021-12-20 12:10:00,161.01,161.02,160.6,160.64,11339.0,145.1181,145.1271,144.7486,144.7846,11339.0
2021-12-20 12:20:00,160.67,161.02,160.55,161.02,13600.0,144.8117,145.1271,144.7035,145.1271,13600.0
2021-12-20 12:30:00,160.96,160.96,160.3,160.52,13068.0,145.0731,145.0731,144.4782,144.6765,13068.0
2021-12-20 12:40:00,160.58,160.81,160.52,160.8,10874.0,144.7306,144.9379,144.6765,144.9288,10874.0
2021-12-20 12:50:00,160.8,161.07,160.74,160.97,15871.0,144.9288,145.1722,144.8748,145.0821,15871.0
2021-12-20 13:00:00,160.91,161.14,160.86,161.14,17982.0,145.028,145.2353,144.9829,145.2353,17982.0
2021-12-20 13:10:00,161.11,161.35,161.07,161.12,16270.0,145.2083,145.4246,145.1722,145.2173,16270.0
2021-12-20 13:20:00,161.09,161.14,160.9,161.05,15693.0,145.1902,145.2353,145.019,145.1542,15693.0
2021-12-20 13:30:00,160.99,161.62,160.97,161.62,20957.0,145.1001,145.6679,145.0821,145.6679,20957.0
2021-12-20 13:40:00,161.63,161.68,161.3,161.41,14345.0,145.6769,145.722,145.3795,145.4786,14345.0
2021-12-20 13:50:00,161.41,161.48,161.15,161.27,13276.0,145.4786,145.5417,145.2443,145.3525,13276.0
2021-12-20 14:00:00,161.26,161.45,161.14,161.41,43989.0,145.3434,145.5147,145.2353,145.4786,43989.0
2021-12-20 14:10:00,161.39,161.43,161.08,161.08,12123.0,145.4606,145.4967,145.1812,145.1812,12123.0
2021-12-20 14:20:00,161.13,161.18,160.95,161.04,11655.0,145.2263,145.2713,145.064,145.1452,11655.0
2021-12-20 14:30:00,161.01,161.02,160.86,160.97,17455.0,145.1181,145.1271,144.9829,145.0821,17455.0
2021-12-20 14:40:00,160.92,161.23,160.92,161.23,11157.0,145.037,145.3164,145.037,145.3164,11157.0
2021-12-20 14:50:00,161.23,161.52,161.21,161.22,21152.0,145.3164,145.5778,145.2984,145.3074,21152.0
2021-12-20 15:00:00,161.27,161.46,161.17,161.29,13939.0,145.3525,145.5237,145.2623,145.3705,13939.0
2021-12-20 15:10:00,161.32,161.32,161.0,161.23,17100.0,145.3975,145.3975,145.1091,145.3164,17100.0
2021-12-20 15:20:00,161.24,161.49,161.12,161.29,22990.0,145.3254,145.5507,145.2173,145.3705,22990.0
2021-12-20 15:30:00,161.17,161.53,160.93,161.46,36358.0,145.2623,145.5868,145.046,145.5237,36358.0
2021-12-20 15:40:00,161.49,161.83,161.43,161.8,40508.0,145.5507,145.8572,145.4967,145.8301,40508.0
2021-12-20 15:50:00,161.82,162.08,161.33,161.44,137954.0,145.8482,146.0825,145.4065,145.5057,137954.0
2021-12-21 09:30:00,162.24,163.69,161.51,162.28,60689.0,146.2267,147.5336,145.5688,146.2628,60689.0
2021-12-21 09:40:00,162.08,162.45,161.78,161.96,31668.0,146.0825,146.416,145.8121,145.9744,31668.0
2021-12-21 09:50:00,161.95,162.38,161.69,161.78,39958.0,145.9653,146.3529,145.731,145.8121,39958.0
2021-12-21 10:00:00,161.84,161.93,161.0,161.31,31053.0,145.8662,145.9473,145.1091,145.3885,31053.0
2021-12-21 10:10:00,161.33,161.58,160.91,161.4,22183.0,145.4065,145.6319,145.028,145.4696,22183.0
2021-12-21 10:20:00,161.44,161.86,161.39,161.58,28900.0,145.5057,145.8842,145.4606,145.6319,28900.0
2021-12-21 10:30:00,161.66,161.72,161.08,161.13,16457.0,145.704,145.758,145.1812,145.2263,16457.0
2021-12-21 10:40:00,161.13,161.42,161.0,161.0,25220.0,145.2263,145.4877,145.1091,145.1091,25220.0
2021-12-21 10:50:00,161.0,161.17,160.9,160.94,13565.0,145.1091,145.2623,145.019,145.055,13565.0
2021-12-21 11:00:00,160.96,160.96,160.71,160.82,11477.0,145.0731,145.0731,144.8477,144.9469,11477.0
2021-12-21 11:10:00,160.85,160.98,160.6,160.64,15358.0,144.9739,145.0911,144.7486,144.7846,15358.0
2021-12-21 11:20:00,160.68,160.71,160.36,160.63,14447.0,144.8207,144.8477,144.5323,144.7756,14447.0
2021-12-21 11:30:00,160.65,161.18,160.59,161.14,39105.0,144.7937,145.2713,144.7396,145.2353,39105.0
2021-12-21 11:40:00,161.17,161.41,160.96,161.32,38034.0,145.2623,145.4786,145.0731,145.3975,38034.0
2021-12-21 11:50:00,161.27,161.31,161.09,161.09,19586.0,145.3525,145.3885,145.1902,145.1902,19586.0
2021-12-21 12:00:00,161.09,161.59,161.08,161.59,10034.0,145.1902,145.6409,145.1812,145.6409,10034.0
2021-12-21 12:10:00,161.58,161.83,161.52,161.62,16384.0,145.6319,145.8572,145.5778,145.6679,16384.0
2021-12-21 12:20:00,161.52,161.63,161.43,161.58,15740.0,145.5778,145.6769,145.4967,145.6319,15740.0
2021-12-21 12:30:00,161.57,161.69,161.48,161.48,4662.0,145.6228,145.731,145.5417,145.5417,4662.0
2021-12-21 12:40:00,161.53,161.6,161.47,161.56,8556.0,145.5868,145.6499,145.5327,145.6138,8556.0
2021-12-21 12:50:00,161.51,161.68,161.41,161.6,7472.0,145.5688,145.722,145.4786,145.6499,7472.0
2021-12-21 13:00:00,161.59,161.59,161.2,161.22,5474.0,145.6409,145.6409,145.2894,145.3074,5474.0
2021-12-21 13:10:00,161.22,161.27,160.99,161.03,5447.0,145.3074,145.3525,145.1001,145.1361,5447.0
2021-12-21 13:20:00,161.04,161.18,160.98,161.15,11783.0,145.1452,145.2713,145.0911,145.2443,11783.0
2021-12-21 13:30:00,161.09,161.19,161.04,161.05,12919.0,145.1902,145.2804,145.1452,145.1542,12919.0
2021-12-21 13:40:00,161.02,161.17,160.98,161.13,8921.0,145.1271,145.2623,145.0911,145.2263,8921.0
2021-12-21 13:50:00,161.13,161.18,160.98,161.09,11203.0,145.2263,145.2713,145.0911,145.1902,11203.0
2021-12-21 14:00:00,161.06,161.32,161.04,161.32,18683.0,145.1632,145.3975,145.1452,145.3975,18683.0
2021-12-21 14:10:00,161.31,161.33,160.8,160.88,16412.0,145.3885,145.4065,144.9288,145.001,16412.0
2021-12-21 14:20:00,160.87,160.91,160.65,160.67,26322.0,144.9919,145.028,144.7937,144.8117,26322.0
2021-12-21 14:30:00,160.69,160.74,160.43,160.43,22786.0,144.8297,144.8748,144.5954,144.5954,22786.0
2021-12-21 14:40:00,160.38,160.59,160.3,160.55,23067.0,144.5503,144.7396,144.4782,144.7035,23067.0
2021-12-21 14:50:00,160.61,160.64,160.49,160.59,18064.0,144.7576,144.7846,144.6494,144.7396,18064.0
2021-12-21 15:00:00,160.6,160.6,160.27,160.32,17109.0,144.7486,144.7486,144.4512,144.4962,17109.0
2021-12-21 15:10:00,160.29,160.51,160.19,160.5,22717.0,144.4692,144.6675,144.3791,144.6585,22717.0
2021-12-21 15:20:00,160.51,160.66,160.38,160.53,26753.0,144.6675,144.8027,144.5503,144.6855,26753.0
2021-12-21 15:30:00,160.52,160.57,160.23,160.39,47159.0,144.6765,144.7215,144.4151,144.5593,47159.0
2021-12-21 15:40:00,160.41,160.47,160.09,160.18,98013.0,144.5773,144.6314,144.2889,144.37,98013.0
2021-12-21 15:50:00,160.18,160.87,160.18,160.79,150635.0,144.37,144.9919,144.37,144.9198,150635.0
2021-12-22 09:30:00,161.3,162.05,160.98,161.06,36916.0,145.3795,146.0555,145.0911,145.1632,36916.0
2021-12-22 09:40:00,161.17,161.74,160.51,161.52,73303.0,145.2623,145.7761,144.6675,145.5778,73303.0
2021-12-22 09:50:00,161.59,161.98,161.26,161.27,17306.0,145.6409,145.9924,145.3434,145.3525,17306.0
2021-12-22 10:00:00,161.36,161.65,161.33,161.56,9560.0,145.4336,145.695,145.4065,145.6138,9560.0
2021-12-22 10:10:00,161.5,161.5,161.02,161.04,11155.0,145.5598,145.5598,145.1271,145.1452,11155.0
2021-12-22 10:20:00,161.08,161.35,160.95,160.95,9883.0,145.1812,145.4246,145.064,145.064,9883.0
2021-12-22 10:30:00,160.99,161.12,160.65,160.92,23591.0,145.1001,145.2173,144.7937,145.037,23591.0
2021-12-22 10:40:00,160.9,161.56,160.9,161.47,13715.0,145.019,145.6138,145.019,145.5327,13715.0
2021-12-22 10:50:00,161.51,161.8,161.5,161.7,24622.0,145.5688,145.8301,145.5598,145.74,24622.0
2021-12-22 11:00:00,161.72,161.77,161.35,161.44,26674.0,145.758,145.8031,145.4246,145.5057,26674.0
2021-12-22 11:10:00,161.41,161.52,161.27,161.47,19159.0,145.4786,145.5778,145.3525,145.5327,19159.0
2021-12-22 11:20:00,161.48,161.5,161.12,161.21,8910.0,145.5417,145.5598,145.2173,145.2984,8910.0
2021-12-22 11:30:00,161.18,161.42,161.16,161.17,11008.0,145.2713,145.4877,145.2533,145.2623,11008.0
2021-12-22 11:40:00,161.19,161.3,161.14,161.21,12471.0,145.2804,145.3795,145.2353,145.2984,12471.0
2021-12-22 11:50:00,161.24,161.44,161.18,161.43,11289.0,145.3254,145.5057,145.2713,145.4967,11289.0
2021-12-22 12:00:00,161.43,161.71,161.43,161.7,26093.0,145.4967,145.749,145.4967,145.74,26093.0
2021-12-22 12:10:00,161.76,161.85,161.6,161.64,12512.0,145.7941,145.8752,145.6499,145.6859,12512.0
2021-12-22 12:20:00,161.64,161.84,161.54,161.66,24384.0,145.6859,145.8662,145.5958,145.704,24384.0
2021-12-22 12:30:00,161.65,161.68,161.43,161.57,23213.0,145.695,145.722,145.4967,145.6228,23213.0
2021-12-22 12:40:00,161.56,161.8,161.56,161.8,10294.0,145.6138,145.8301,145.6138,145.8301,10294.0
2021-12-22 12:50:00,161.78,162.06,161.77,162.06,20040.0,145.8121,146.0645,145.8031,146.0645,20040.0
2021-12-22 13:00:00,162.04,162.05,161.87,161.88,6717.0,146.0465,146.0555,145.8932,145.9023,6717.0
2021-12-22 13:10:00,161.81,161.91,161.71,161.71,15549.0,145.8392,145.9293,145.749,145.749,15549.0
2021-12-22 13:20:00,161.7,161.73,161.55,161.63,8541.0,145.74,145.7671,145.6048,145.6769,8541.0
2021-12-22 13:30:00,161.64,161.78,161.53,161.69,16152.0,145.6859,145.8121,145.5868,145.731,16152.0
2021-12-22 13:40:00,161.67,161.7,161.34,161.45,14857.0,145.713,145.74,145.4155,145.5147,14857.0
2021-12-22 13:50:00,161.49,161.56,161.36,161.44,10399.0,145.5507,145.6138,145.4336,145.5057,10399.0
2021-12-22 14:00:00,161.46,161.51,161.29,161.3,11717.0,145.5237,145.5688,145.3705,145.3795,11717.0
2021-12-22 14:10:00,161.26,161.38,161.2,161.38,7245.0,145.3434,145.4516,145.2894,145.4516,7245.0
2021-12-22 14:20:00,161.36,161.45,161.22,161.25,9443.0,145.4336,145.5147,145.3074,145.3344,9443.0
2021-12-22 14:30:00,161.21,161.41,161.18,161.4,9748.0,145.2984,145.4786,145.2713,145.4696,9748.0
2021-12-22 14:40:00,161.39,161.43,161.2,161.2,12859.0,145.4606,145.4967,145.2894,145.2894,12859.0
2021-12-22 14:50:00,161.27,161.57,161.23,161.57,13171.0,145.3525,145.6228,145.3164,145.6228,13171.0
2021-12-22 15:00:00,161.57,161.68,161.48,161.56,14636.0,145.6228,145.722,145.5417,145.6138,14636.0
2021-12-22 15:10:00,161.56,161.67,161.5,161.56,17563.0,145.6138,145.713,145.5598,145.6138,17563.0
2021-12-22 15:20:00,161.53,161.87,161.5,161.78,15111.0,145.5868,145.8932,145.5598,145.8121,15111.0
2021-12-22 15:30:00,161.75,162.2,161.7,162.19,23105.0,145.7851,146.1907,145.74,146.1817,23105.0
2021-12-22 15:40:00,162.15,162.43,162.12,162.37,33473.0,146.1456,146.398,146.1186,146.3439,33473.0
2021-12-22 15:50:00,162.39,162.52,162.19,162.23,178082.0,146.3619,146.4791,146.1817,146.2177,178082.0
2021-12-23 09:30:00,162.52,162.95,162.11,162.63,54321.0,146.4791,146.8666,146.1095,146.5782,54321.0
2021-12-23 09:40:00,162.62,162.8,162.12,162.43,21776.0,146.5692,146.7314,146.1186,146.398,21776.0
2021-12-23 09:50:00,162.44,162.52,162.24,162.43,9074.0,146.407,146.4791,146.2267,146.398,9074.0
2021-12-23 10:00:00,162.43,162.58,162.19,162.21,16948.0,146.398,146.5332,146.1817,146.1997,16948.0
2021-12-23 10:10:00,162.32,162.41,162.09,162.24,10593.0,146.2988,146.3799,146.0915,146.2267,10593.0
2021-12-23 10:20:00,162.3,162.33,162.05,162.2,11502.0,146.2808,146.3078,146.0555,146.1907,11502.0
2021-12-23 10:30:00,162.15,162.19,161.53,161.6,11780.0,146.1456,146.1817,145.5868,145.6499,11780.0
2021-12-23 10:40:00,161.58,161.86,161.41,161.8,12424.0,145.6319,145.8842,145.4786,145.8301,12424.0
2021-12-23 10:50:00,161.78,161.99,161.72,161.99,19305.0,145.8121,146.0014,145.758,146.0014,19305.0
2021-12-23 11:00:00,161.96,162.01,161.75,161.97,21550.0,145.9744,146.0194,145.7851,145.9834,21550.0
2021-12-23 11:10:00,161.94,162.06,161.63,161.68,16401.0,145.9563,146.0645,145.6769,145.722,16401.0
2021-12-23 11:20:00,161.65,161.82,161.44,161.51,19393.0,145.695,145.8482,145.5057,145.5688,19393.0
2021-12-23 11:30:00,161.45,161.66,161.34,161.49,23911.0,145.5147,145.704,145.4155,145.5507,23911.0
2021-12-23 11:40:00,161.5,161.5,161.23,161.32,14576.0,145.5598,145.5598,145.3164,145.3975,14576.0
2021-12-23 11:50:00,161.32,161.36,161.16,161.36,17164.0,145.3975,145.4336,145.2533,145.4336,17164.0
2021-12-23 12:00:00,161.35,161.37,161.09,161.13,23620.0,145.4246,145.4426,145.1902,145.2263,23620.0
2021-12-23 12:10:00,161.16,161.24,160.93,160.94,37362.0,145.2533,145.3254,145.046,145.055,37362.0
2021-12-23 12:20:00,160.9,160.9,160.58,160.72,33035.0,145.019,145.019,144.7306,144.8567,33035.0
2021-12-23 12:30:00,160.68,160.85,160.65,160.65,11722.0,144.8207,144.9739,144.7937,144.7937,11722.0
2021-12-23 12:40:00,160.64,160.71,160.55,160.62,18882.0,144.7846,144.8477,144.7035,144.7666,18882.0
2021-12-23 12:50:00,160.63,160.83,160.57,160.73,19906.0,144.7756,144.9559,144.7215,144.8658,19906.0
2021-12-23 13:00:00,160.72,160.75,160.54,160.57,10018.0,144.8567,144.8838,144.6945,144.7215,10018.0
2021-12-23 13:10:00,160.57,160.73,160.33,160.71,54671.0,144.7215,144.8658,144.5052,144.8477,54671.0
2021-12-23 13:20:00,160.7,160.7,160.27,160.4,30277.0,144.8387,144.8387,144.4512,144.5683,30277.0
2021-12-23 13:30:00,160.36,160.98,160.28,160.94,19731.0,144.5323,145.0911,144.4602,145.055,19731.0
2021-12-23 13:40:00,160.92,161.17,160.92,160.98,30864.0,145.037,145.2623,145.037,145.0911,30864.0
2021-12-23 13:50:00,161.0,161.16,160.84,160.9,8876.0,145.1091,145.2533,144.9649,145.019,8876.0
2021-12-23 14:00:00,160.92,161.05,160.88,160.97,14429.0,145.037,145.1542,145.001,145.0821,14429.0
2021-12-23 14:10:00,160.99,161.02,160.9,160.97,9818.0,145.1001,145.1271,145.019,145.0821,9818.0
2021-12-23 14:20:00,160.93,161.08,160.93,161.02,14441.0,145.046,145.1812,145.046,145.1271,14441.0
2021-12-23 14:30:00,161.02,161.32,160.99,161.29,9487.0,145.1271,145.3975,145.1001,145.3705,9487.0
2021-12-23 14:40:00,161.34,161.55,161.34,161.46,14470.0,145.4155,145.6048,145.4155,145.5237,14470.0
2021-12-23 14:50:00,161.49,161.66,161.48,161.6,13611.0,145.5507,145.704,145.5417,145.6499,13611.0
2021-12-23 15:00:00,161.6,161.6,161.41,161.52,25476.0,145.6499,145.6499,145.4786,145.5778,25476.0
2021-12-23 15:10:00,161.49,161.69,161.43,161.62,21227.0,145.5507,145.731,145.4967,145.6679,21227.0
2021-12-23 15:20:00,161.61,161.63,161.42,161.5,19147.0,145.6589,145.6769,145.4877,145.5598,19147.0
2021-12-23 15:30:00,161.5,161.61,161.29,161.51,30898.0,145.5598,145.6589,145.3705,145.5688,30898.0
2021-12-23 15:40:00,161.53,161.87,161.39,161.75,38606.0,145.5868,145.8932,145.4606,145.7851,38606.0
2021-12-23 15:50:00,161.78,162.0,161.59,161.74,139081.0,145.8121,146.0104,145.6409,145.7761,139081.0
2021-12-27 09:30:00,162.61,163.56,162.61,163.11,27520.0,146.5602,147.4164,146.5602,147.0108,27520.0
2021-12-27 09:40:00,163.11,163.27,162.77,163.18,12370.0,147.0108,147.1551,146.7044,147.0739,12370.0
2021-12-27 09:50:00,163.24,164.1,163.24,163.85,23650.0,147.128,147.9031,147.128,147.6778,23650.0
2021-12-27 10:00:00,163.84,164.32,163.84,164.13,8431.0,147.6688,148.1014,147.6688,147.9302,8431.0
2021-12-27 10:10:00,164.11,164.21,163.94,164.06,8647.0,147.9121,148.0023,147.7589,147.8671,8647.0
2021-12-27 10:20:00,164.13,164.28,163.94,164.22,8973.0,147.9302,148.0654,147.7589,148.0113,8973.0
2021-12-27 10:30:00,164.24,164.32,164.0,164.27,9229.0,148.0293,148.1014,147.813,148.0564,9229.0
2021-12-27 10:40:00,164.25,164.31,163.57,163.66,19065.0,148.0383,148.0924,147.4254,147.5066,19065.0
2021-12-27 10:50:00,163.7,163.8,163.48,163.77,12612.0,147.5426,147.6327,147.3443,147.6057,12612.0
2021-12-27 11:00:00,163.87,164.01,163.8,163.84,10931.0,147.6958,147.822,147.6327,147.6688,10931.0
2021-12-27 11:10:00,163.86,163.97,163.7,163.71,8026.0,147.6868,147.786,147.5426,147.5516,8026.0
2021-12-27 11:20:00,163.77,163.99,163.66,163.97,12080.0,147.6057,147.804,147.5066,147.786,12080.0
2021-12-27 11:30:00,163.92,164.2,163.87,163.92,24259.0,147.7409,147.9933,147.6958,147.7409,24259.0
2021-12-27 11:40:00,163.98,164.03,163.89,163.99,15748.0,147.795,147.84,147.7139,147.804,15748.0
2021-12-27 11:50:00,164.01,164.21,163.93,164.16,7934.0,147.822,148.0023,147.7499,147.9572,7934.0
2021-12-27 12:00:00,164.12,164.26,164.03,164.19,6936.0,147.9212,148.0473,147.84,147.9843,6936.0
2021-12-27 12:10:00,164.25,164.37,164.16,164.29,8376.0,148.0383,148.1465,147.9572,148.0744,8376.0
2021-12-27 12:20:00,164.32,164.38,164.21,164.28,7064.0,148.1014,148.1555,148.0023,148.0654,7064.0
2021-12-27 12:30:00,164.29,164.31,164.04,164.04,7500.0,148.0744,148.0924,147.8491,147.8491,7500.0
2021-12-27 12:40:00,164.11,164.27,164.11,164.27,7187.0,147.9121,148.0564,147.9121,148.0564,7187.0
2021-12-27 12:50:00,164.25,164.3,164.13,164.16,8220.0,148.0383,148.0834,147.9302,147.9572,8220.0
2021-12-27 13:00:00,164.15,164.28,164.08,164.16,12622.0,147.9482,148.0654,147.8851,147.9572,12622.0
2021-12-27 13:10:00,164.19,164.25,164.1,164.2,6321.0,147.9843,148.0383,147.9031,147.9933,6321.0
2021-12-27 13:20:00,164.17,164.46,164.16,164.46,9876.0,147.9662,148.2276,147.9572,148.2276,9876.0
2021-12-27 13:30:00,164.43,164.5,164.35,164.41,6337.0,148.2006,148.2637,148.1285,148.1825,6337.0
2021-12-27 13:40:00,164.42,164.62,164.42,164.6,26380.0,148.1915,148.3718,148.1915,148.3538,26380.0
2021-12-27 13:50:00,164.6,164.72,164.54,164.59,6522.0,148.3538,148.4619,148.2997,148.3448,6522.0
2021-12-27 14:00:00,164.56,164.7,164.5,164.67,11087.0,148.3177,148.4439,148.2637,148.4169,11087.0
2021-12-27 14:10:00,164.69,164.71,164.46,164.6,10104.0,148.4349,148.4529,148.2276,148.3538,10104.0
2021-12-27 14:20:00,164.65,164.86,164.57,164.84,7317.0,148.3988,148.5881,148.3267,148.5701,7317.0
2021-12-27 14:30:00,164.77,164.95,164.72,164.88,16079.0,148.507,148.6692,148.4619,148.6061,16079.0
2021-12-27 14:40:00,164.91,165.0,164.79,164.79,9158.0,148.6332,148.7143,148.525,148.525,9158.0
2021-12-27 14:50:00,164.79,164.86,164.62,164.72,9051.0,148.525,148.5881,148.3718,148.4619,9051.0
2021-12-27 15:00:00,164.72,164.74,164.59,164.68,9253.0,148.4619,148.48,148.3448,148.4259,9253.0
2021-12-27 15:10:00,164.64,164.88,164.59,164.88,15852.0,148.3898,148.6061,148.3448,148.6061,15852.0
2021-12-27 15:20:00,164.84,165.17,164.82,165.17,21341.0,148.5701,148.8675,148.5521,148.8675,21341.0
2021-12-27 15:30:00,165.17,165.62,165.17,165.53,32389.0,148.8675,149.2731,148.8675,149.192,32389.0
2021-12-27 15:40:00,165.51,165.79,165.35,165.75,39889.0,149.174,149.4263,149.0298,149.3903,39889.0
2021-12-27 15:50:00,165.77,165.96,165.59,165.89,139169.0,149.4083,149.5795,149.2461,149.5165,139169.0
2021-12-28 09:30:00,165.96,165.96,164.02,164.87,74227.0,149.5795,149.5795,147.831,148.5971,74227.0
2021-12-28 09:40:00,164.95,165.08,164.42,165.08,22779.0,148.6692,148.7864,148.1915,148.7864,22779.0
2021-12-28 09:50:00,165.07,165.36,164.88,165.27,27961.0,148.7774,149.0388,148.6061,148.9577,27961.0
2021-12-28 10:00:00,165.33,165.41,164.83,164.88,30159.0,149.0117,149.0838,148.5611,148.6061,30159.0
2021-12-28 10:10:00,164.77,165.2,164.64,164.87,12448.0,148.507,148.8946,148.3898,148.5971,12448.0
2021-12-28 10:20:00,164.89,165.13,164.84,165.02,20029.0,148.6152,148.8315,148.5701,148.7323,20029.0
2021-12-28 10:30:00,165.01,165.2,164.91,165.1,6224.0,148.7233,148.8946,148.6332,148.8044,6224.0
2021-12-28 10:40:00,165.11,165.39,165.02,165.38,9758.0,148.8134,149.0658,148.7323,149.0568,9758.0
2021-12-28 10:50:00,165.3,165.47,165.11,165.26,8378.0,148.9847,149.1379,148.8134,148.9486,8378.0
2021-12-28 11:00:00,165.24,165.39,165.15,165.31,12643.0,148.9306,149.0658,148.8495,148.9937,12643.0
2021-12-28 11:10:00,165.32,165.41,165.21,165.37,14218.0,149.0027,149.0838,148.9036,149.0478,14218.0
2021-12-28 11:20:00,165.36,165.62,165.35,165.57,51394.0,149.0388,149.2731,149.0298,149.228,51394.0
2021-12-28 11:30:00,165.58,165.58,165.31,165.4,30464.0,149.2371,149.2371,148.9937,149.0748,30464.0
2021-12-28 11:40:00,165.41,165.52,165.21,165.47,7334.0,149.0838,149.183,148.9036,149.1379,7334.0
2021-12-28 11:50:00,165.46,165.73,165.41,165.64,23483.0,149.1289,149.3723,149.0838,149.2911,23483.0
2021-12-28 12:00:00,165.61,165.78,165.54,165.68,7479.0,149.2641,149.4173,149.201,149.3272,7479.0
2021-12-28 12:10:00,165.73,165.73,165.44,165.55,5765.0,149.3723,149.3723,149.1109,149.21,5765.0
2021-12-28 12:20:00,165.55,165.6,165.17,165.25,12979.0,149.21,149.2551,148.8675,148.9396,12979.0
2021-12-28 12:30:00,165.23,165.35,164.99,165.25,6763.0,148.9216,149.0298,148.7053,148.9396,6763.0
2021-12-28 12:40:00,165.19,165.25,165.11,165.25,10724.0,148.8855,148.9396,148.8134,148.9396,10724.0
2021-12-28 12:50:00,165.15,165.22,165.03,165.08,4133.0,148.8495,148.9126,148.7413,148.7864,4133.0
2021-12-28 13:00:00,165.1,165.24,165.0,165.23,6811.0,148.8044,148.9306,148.7143,148.9216,6811.0
2021-12-28 13:10:00,165.2,165.27,165.09,165.21,7600.0,148.8946,148.9577,148.7954,148.9036,7600.0
2021-12-28 13:20:00,165.18,165.38,165.11,165.28,7868.0,148.8765,149.0568,148.8134,148.9667,7868.0
2021-12-28 13:30:00,165.16,165.23,165.01,165.07,3871.0,148.8585,148.9216,148.7233,148.7774,3871.0
2021-12-28 13:40:00,165.09,165.28,165.08,165.27,9230.0,148.7954,148.9667,148.7864,148.9577,9230.0
2021-12-28 13:50:00,165.23,165.57,165.23,165.52,10675.0,148.9216,149.228,148.9216,149.183,10675.0
2021-12-28 14:00:00,165.57,165.57,165.34,165.36,7855.0,149.228,149.228,149.0207,149.0388,7855.0
2021-12-28 14:10:00,165.32,165.35,165.22,165.35,5633.0,149.0027,149.0298,148.9126,149.0298,5633.0
2021-12-28 14:20:00,165.37,165.4,165.26,165.31,3841.0,149.0478,149.0748,148.9486,148.9937,3841.0
2021-12-28 14:30:00,165.33,165.34,165.18,165.23,8512.0,149.0117,149.0207,148.8765,148.9216,8512.0
2021-12-28 14:40:00,165.27,165.36,165.17,165.36,9127.0,148.9577,149.0388,148.8675,149.0388,9127.0
2021-12-28 14:50:00,165.32,165.56,165.25,165.56,17479.0,149.0027,149.219,148.9396,149.219,17479.0
2021-12-28 15:00:00,165.59,165.83,165.51,165.64,18678.0,149.2461,149.4624,149.174,149.2911,18678.0
2021-12-28 15:10:00,165.64,165.81,165.56,165.66,7157.0,149.2911,149.4444,149.219,149.3092,7157.0
2021-12-28 15:20:00,165.65,165.85,165.61,165.76,10312.0,149.3001,149.4804,149.2641,149.3993,10312.0
2021-12-28 15:30:00,165.79,165.81,165.32,165.34,20830.0,149.4263,149.4444,149.0027,149.0207,20830.0
2021-12-28 15:40:00,165.36,165.7,165.31,165.69,22338.0,149.0388,149.3452,148.9937,149.3362,22338.0
2021-12-28 15:50:00,165.67,165.93,165.23,165.81,132825.0,149.3182,149.5525,148.9216,149.4444,132825.0
2021-12-29 09:30:00,165.96,166.75,165.56,166.35,44857.0,149.5795,150.2916,149.219,149.9311,44857.0
2021-12-29 09:40:00,166.31,166.47,165.89,166.0,37525.0,149.895,150.0392,149.5165,149.6156,37525.0
2021-12-29 09:50:00,166.09,166.67,166.03,166.67,24363.0,149.6967,150.2195,149.6426,150.2195,24363.0
2021-12-29 10:00:00,166.58,167.1,166.58,166.93,24210.0,150.1384,150.607,150.1384,150.4538,24210.0
2021-12-29 10:10:00,166.95,166.97,166.6,166.72,25749.0,150.4718,150.4899,150.1564,150.2645,25749.0
2021-12-29 10:20:00,166.71,166.85,166.43,166.43,7484.0,150.2555,150.3817,150.0032,150.0032,7484.0
2021-12-29 10:30:00,166.35,166.41,166.26,166.36,6095.0,149.9311,149.9851,149.8499,149.9401,6095.0
2021-12-29 10:40:00,166.38,166.47,166.1,166.21,5024.0,149.9581,150.0392,149.7057,149.8049,5024.0
2021-12-29 10:50:00,166.32,166.5,166.19,166.5,7004.0,149.904,150.0663,149.7868,150.0663,7004.0
2021-12-29 11:00:00,166.39,166.54,166.29,166.34,15728.0,149.9671,150.1023,149.877,149.922,15728.0
2021-12-29 11:10:00,166.36,166.62,166.27,166.45,14629.0,149.9401,150.1744,149.859,150.0212,14629.0
2021-12-29 11:20:00,166.47,166.58,166.15,166.5,21682.0,150.0392,150.1384,149.7508,150.0663,21682.0
2021-12-29 11:30:00,166.44,166.7,166.41,166.56,5538.0,150.0122,150.2465,149.9851,150.1203,5538.0
2021-12-29 11:40:00,166.62,166.82,166.54,166.81,11566.0,150.1744,150.3547,150.1023,150.3457,11566.0
2021-12-29 11:50:00,166.83,166.9,166.7,166.72,9497.0,150.3637,150.4268,150.2465,150.2645,9497.0
2021-12-29 12:00:00,166.69,166.76,166.56,166.63,8691.0,150.2375,150.3006,150.1203,150.1834,8691.0
2021-12-29 12:10:00,166.52,166.79,166.52,166.79,14084.0,150.0843,150.3276,150.0843,150.3276,14084.0
2021-12-29 12:20:00,166.81,166.91,166.61,166.7,6871.0,150.3457,150.4358,150.1654,150.2465,6871.0
2021-12-29 12:30:00,166.75,166.97,166.74,166.88,6489.0,150.2916,150.4899,150.2826,150.4087,6489.0
2021-12-29 12:40:00,166.9,166.93,166.79,166.87,13543.0,150.4268,150.4538,150.3276,150.3997,13543.0
2021-12-29 12:50:00,166.87,166.95,166.85,166.85,4576.0,150.3997,150.4718,150.3817,150.3817,4576.0
2021-12-29 13:00:00,166.91,167.13,166.91,166.99,7717.0,150.4358,150.6341,150.4358,150.5079,7717.0
2021-12-29 13:10:00,166.99,167.05,166.95,167.01,5815.0,150.5079,150.562,150.4718,150.5259,5815.0
2021-12-29 13:20:00,166.97,167.07,166.94,167.01,8053.0,150.4899,150.58,150.4628,150.5259,8053.0
2021-12-29 13:30:00,167.05,167.06,166.92,167.0,26844.0,150.562,150.571,150.4448,150.5169,26844.0
2021-12-29 13:40:00,167.06,167.45,167.06,167.34,22189.0,150.571,150.9225,150.571,150.8233,22189.0
2021-12-29 13:50:00,167.37,167.61,167.32,167.61,13178.0,150.8504,151.0667,150.8053,151.0667,13178.0
2021-12-29 14:00:00,167.5,167.51,167.4,167.42,7655.0,150.9675,150.9766,150.8774,150.8954,7655.0
2021-12-29 14:10:00,167.44,167.52,167.36,167.47,12471.0,150.9135,150.9856,150.8414,150.9405,12471.0
2021-12-29 14:20:00,167.48,167.54,167.34,167.36,13752.0,150.9495,151.0036,150.8233,150.8414,13752.0
2021-12-29 14:30:00,167.41,167.66,167.4,167.66,10815.0,150.8864,151.1118,150.8774,151.1118,10815.0
2021-12-29 14:40:00,167.63,167.69,167.52,167.66,15813.0,151.0847,151.1388,150.9856,151.1118,15813.0
2021-12-29 14:50:00,167.64,167.66,167.54,167.63,18015.0,151.0937,151.1118,151.0036,151.0847,18015.0
2021-12-29 15:00:00,167.6,167.68,167.47,167.57,20896.0,151.0577,151.1298,150.9405,151.0306,20896.0
2021-12-29 15:10:00,167.56,167.71,167.48,167.69,12257.0,151.0216,151.1568,150.9495,151.1388,12257.0
2021-12-29 15:20:00,167.7,168.11,167.68,168.03,12891.0,151.1478,151.5173,151.1298,151.4452,12891.0
2021-12-29 15:30:00,167.99,168.3,167.99,168.11,25432.0,151.4092,151.6886,151.4092,151.5173,25432.0
2021-12-29 15:40:00,168.14,168.5,168.14,168.47,30439.0,151.5444,151.8688,151.5444,151.8418,30439.0
2021-12-29 15:50:00,168.56,168.56,167.63,167.69,110226.0,151.9229,151.9229,151.0847,151.1388,110226.0
2021-12-30 09:30:00,167.59,168.04,166.99,167.2,26487.0,151.0487,151.4543,150.5079,150.6972,26487.0
2021-12-30 09:40:00,167.35,167.58,166.85,167.02,16363.0,150.8324,151.0397,150.3817,150.5349,16363.0
2021-12-30 09:50:00,166.97,167.18,166.7,166.72,21575.0,150.4899,150.6791,150.2465,150.2645,21575.0
2021-12-30 10:00:00,166.72,167.25,166.69,167.24,11697.0,150.2645,150.7422,150.2375,150.7332,11697.0
2021-12-30 10:10:00,167.25,167.53,166.98,167.49,13062.0,150.7422,150.9946,150.4989,150.9585,13062.0
2021-12-30 10:20:00,167.53,167.6,167.34,167.46,14849.0,150.9946,151.0577,150.8233,150.9315,14849.0
2021-12-30 10:30:00,167.49,167.57,167.29,167.5,14428.0,150.9585,151.0306,150.7783,150.9675,14428.0
2021-12-30 10:40:00,167.56,167.56,167.25,167.33,11397.0,151.0216,151.0216,150.7422,150.8143,11397.0
2021-12-30 10:50:00,167.39,167.45,167.1,167.25,23058.0,150.8684,150.9225,150.607,150.7422,23058.0
2021-12-30 11:00:00,167.31,167.69,167.24,167.69,22073.0,150.7963,151.1388,150.7332,151.1388,22073.0
2021-12-30 11:10:00,167.72,167.8,167.59,167.73,11365.0,151.1658,151.2379,151.0487,151.1748,11365.0
2021-12-30 11:20:00,167.77,167.79,167.56,167.59,6118.0,151.2109,151.2289,151.0216,151.0487,6118.0
2021-12-30 11:30:00,167.56,167.6,167.43,167.49,9678.0,151.0216,151.0577,150.9045,150.9585,9678.0
2021-12-30 11:40:00,167.46,167.46,167.11,167.11,4385.0,150.9315,150.9315,150.616,150.616,4385.0
2021-12-30 11:50:00,167.11,167.11,166.91,167.05,8925.0,150.616,150.616,150.4358,150.562,8925.0
2021-12-30 12:00:00,167.07,167.26,167.02,167.17,8228.0,150.58,150.7512,150.5349,150.6701,8228.0
2021-12-30 12:10:00,167.16,167.17,166.98,167.06,7509.0,150.6611,150.6701,150.4989,150.571,7509.0
2021-12-30 12:20:00,167.09,167.23,167.01,167.16,8714.0,150.598,150.7242,150.5259,150.6611,8714.0
2021-12-30 12:30:00,167.21,167.32,167.2,167.22,5601.0,150.7062,150.8053,150.6972,150.7152,5601.0
2021-12-30 12:40:00,167.23,167.31,167.13,167.19,5809.0,150.7242,150.7963,150.6341,150.6881,5809.0
2021-12-30 12:50:00,167.18,167.47,166.99,167.47,39488.0,150.6791,150.9405,150.5079,150.9405,39488.0
2021-12-30 13:00:00,167.44,167.62,167.39,167.53,17091.0,150.9135,151.0757,150.8684,150.9946,17091.0
2021-12-30 13:10:00,167.47,167.69,167.46,167.64,12525.0,150.9405,151.1388,150.9315,151.0937,12525.0
2021-12-30 13:20:00,167.62,167.82,167.61,167.79,7170.0,151.0757,151.256,151.0667,151.2289,7170.0
2021-12-30 13:30:00,167.82,167.98,167.82,167.9,11185.0,151.256,151.4002,151.256,151.3281,11185.0
2021-12-30 13:40:00,167.92,168.26,167.9,168.23,9371.0,151.3461,151.6525,151.3281,151.6255,9371.0
2021-12-30 13:50:00,168.24,168.4,168.17,168.31,12287.0,151.6345,151.7787,151.5714,151.6976,12287.0
2021-12-30 14:00:00,168.35,168.57,168.31,168.49,10688.0,151.7337,151.9319,151.6976,151.8598,10688.0
2021-12-30 14:10:00,168.45,168.58,168.38,168.54,21440.0,151.8238,151.941,151.7607,151.9049,21440.0
2021-12-30 14:20:00,168.47,168.52,168.26,168.28,10191.0,151.8418,151.8869,151.6525,151.6706,10191.0
2021-12-30 14:30:00,168.26,168.44,168.26,168.35,17508.0,151.6525,151.8148,151.6525,151.7337,17508.0
2021-12-30 14:40:00,168.33,168.45,168.27,168.4,5504.0,151.7156,151.8238,151.6615,151.7787,5504.0
2021-12-30 14:50:00,168.44,168.55,168.38,168.48,6494.0,151.8148,151.9139,151.7607,151.8508,6494.0
2021-12-30 15:00:00,168.48,168.58,168.4,168.54,8336.0,151.8508,151.941,151.7787,151.9049,8336.0
2021-12-30 15:10:00,168.54,168.84,168.54,168.75,12747.0,151.9049,152.1753,151.9049,152.0942,12747.0
2021-12-30 15:20:00,168.76,168.76,168.45,168.58,22397.0,152.1032,152.1032,151.8238,151.941,22397.0
2021-12-30 15:30:00,168.62,168.67,168.33,168.5,27035.0,151.977,152.0221,151.7156,151.8688,27035.0
2021-12-30 15:40:00,168.48,168.49,168.03,168.1,38836.0,151.8508,151.8598,151.4452,151.5083,38836.0
2021-12-30 15:50:00,168.1,168.24,167.86,167.97,184388.0,151.5083,151.6345,151.292,151.3912,184388.0
2021-12-31 09:30:00,168.08,168.8,167.59,168.66,27197.0,151.4903,152.1392,151.0487,152.0131,27197.0
2021-12-31 09:40:00,168.66,169.0,168.27,168.71,18970.0,152.0131,152.3195,151.6615,152.0581,18970.0
2021-12-31 09:50:00,168.7,168.71,168.26,168.26,4028.0,152.0491,152.0581,151.6525,151.6525,4028.0
2021-12-31 10:00:00,168.36,168.65,168.36,168.61,9262.0,151.7427,152.004,151.7427,151.968,9262.0
2021-12-31 10:10:00,168.54,168.81,168.45,168.57,9850.0,151.9049,152.1483,151.8238,151.9319,9850.0
2021-12-31 10:20:00,168.62,168.83,168.62,168.69,21451.0,151.977,152.1663,151.977,152.0401,21451.0
2021-12-31 10:30:00,168.68,168.68,168.33,168.47,17264.0,152.0311,152.0311,151.7156,151.8418,17264.0
2021-12-31 10:40:00,168.52,168.65,168.3,168.6,35844.0,151.8869,152.004,151.6886,151.959,35844.0
2021-12-31 10:50:00,168.69,169.22,168.68,169.14,16272.0,152.0401,152.5178,152.0311,152.4457,16272.0
2021-12-31 11:00:00,169.14,169.2,168.77,168.77,23107.0,152.4457,152.4998,152.1122,152.1122,23107.0
2021-12-31 11:10:00,168.77,169.01,168.77,168.82,9916.0,152.1122,152.3285,152.1122,152.1573,9916.0
2021-12-31 11:20:00,168.83,168.83,168.41,168.44,25198.0,152.1663,152.1663,151.7877,151.8148,25198.0
2021-12-31 11:30:00,168.44,168.74,168.41,168.67,7439.0,151.8148,152.0852,151.7877,152.0221,7439.0
2021-12-31 11:40:00,168.67,168.84,168.67,168.76,6067.0,152.0221,152.1753,152.0221,152.1032,6067.0
2021-12-31 11:50:00,168.77,168.85,168.58,168.59,6040.0,152.1122,152.1843,151.941,151.95,6040.0
2021-12-31 12:00:00,168.62,168.78,168.55,168.64,6233.0,151.977,152.1212,151.9139,151.995,6233.0
2021-12-31 12:10:00,168.68,168.78,168.62,168.62,4760.0,152.0311,152.1212,151.977,151.977,4760.0
2021-12-31 12:20:00,168.64,168.79,168.62,168.71,3704.0,151.995,152.1302,151.977,152.0581,3704.0
2021-12-31 12:30:00,168.76,169.18,168.74,169.18,10837.0,152.1032,152.4817,152.0852,152.4817,10837.0
2021-12-31 12:40:00,169.2,169.38,169.15,169.32,15001.0,152.4998,152.662,152.4547,152.6079,15001.0
2021-12-31 12:50:00,169.33,169.59,169.32,169.49,10973.0,152.6169,152.8513,152.6079,152.7611,10973.0
2021-12-31 13:00:00,169.55,169.76,169.42,169.65,12289.0,152.8152,153.0045,152.698,152.9053,12289.0
2021-12-31 13:10:00,169.68,169.78,169.59,169.59,10522.0,152.9324,153.0225,152.8513,152.8513,10522.0
2021-12-31 13:20:00,169.55,169.85,169.53,169.81,7493.0,152.8152,153.0856,152.7972,153.0495,7493.0
2021-12-31 13:30:00,169.85,169.85,169.65,169.74,6695.0,153.0856,153.0856,152.9053,152.9865,6695.0
2021-12-31 13:40:00,169.67,169.68,169.34,169.5,12054.0,152.9234,152.9324,152.6259,152.7701,12054.0
2021-12-31 13:50:00,169.51,169.9,169.49,169.81,27920.0,152.7792,153.1307,152.7611,153.0495,27920.0
2021-12-31 14:00:00,169.84,169.93,169.7,169.73,14086.0,153.0766,153.1577,152.9504,152.9774,14086.0
2021-12-31 14:10:00,169.73,169.76,169.46,169.46,9762.0,152.9774,153.0045,152.7341,152.7341,9762.0
2021-12-31 14:20:00,169.42,169.49,169.26,169.28,5685.0,152.698,152.7611,152.5538,152.5719,5685.0
2021-12-31 14:30:00,169.29,169.67,169.29,169.63,13565.0,152.5809,152.9234,152.5809,152.8873,13565.0
2021-12-31 14:40:00,169.66,169.75,169.56,169.57,10366.0,152.9144,152.9955,152.8242,152.8332,10366.0
2021-12-31 14:50:00,169.59,169.7,169.5,169.7,8969.0,152.8513,152.9504,152.7701,152.9504,8969.0
2021-12-31 15:00:00,169.71,169.76,169.57,169.59,12604.0,152.9594,153.0045,152.8332,152.8513,12604.0
2021-12-31 15:10:00,169.56,169.73,169.48,169.69,13779.0,152.8242,152.9774,152.7521,152.9414,13779.0
2021-12-31 15:20:00,169.64,169.67,169.45,169.55,15203.0,152.8963,152.9234,152.7251,152.8152,15203.0
2021-12-31 15:30:00,169.64,169.66,169.22,169.32,34682.0,152.8963,152.9144,152.5178,152.6079,34682.0
2021-12-31 15:40:00,169.43,169.55,169.26,169.26,49565.0,152.7071,152.8152,152.5538,152.5538,49565.0
2021-12-31 15:50:00,169.26,169.26,168.28,168.39,228092.0,152.5538,152.5538,151.6706,151.7697,228092.0
2022-01-03 09:30:00,168.46,169.03,166.55,166.71,82903.0,151.8328,152.3465,150.1113,150.2555,82903.0
2022-01-03 09:40:00,166.65,166.9,165.95,166.15,70203.0,150.2014,150.4268,149.5705,149.7508,70203.0
2022-01-03 09:50:00,166.06,166.26,165.42,165.56,56387.0,149.6697,149.8499,149.0928,149.219,56387.0
2022-01-03 10:00:00,165.67,165.97,165.22,165.86,42981.0,149.3182,149.5886,148.9126,149.4894,42981.0
2022-01-03 10:10:00,165.86,165.87,165.24,165.4,83997.0,149.4894,149.4984,148.9306,149.0748,83997.0
2022-01-03 10:20:00,165.43,165.44,164.39,164.5,39068.0,149.1019,149.1109,148.1645,148.2637,39068.0
2022-01-03 10:30:00,164.54,164.57,163.12,163.51,60995.0,148.2997,148.3267,147.0199,147.3714,60995.0
2022-01-03 10:40:00,163.5,163.51,162.41,163.22,67219.0,147.3624,147.3714,146.3799,147.11,67219.0
2022-01-03 10:50:00,163.13,163.17,162.34,162.58,62061.0,147.0289,147.0649,146.3168,146.5332,62061.0
2022-01-03 11:00:00,162.42,162.61,162.04,162.07,91541.0,146.389,146.5602,146.0465,146.0735,91541.0
2022-01-03 11:10:00,162.1,162.64,162.06,162.33,34099.0,146.1005,146.5872,146.0645,146.3078,34099.0
2022-01-03 11:20:00,162.36,162.65,162.06,162.57,20437.0,146.3349,146.5963,146.0645,146.5241,20437.0
2022-01-03 11:30:00,162.51,162.6,162.07,162.5,31010.0,146.4701,146.5512,146.0735,146.4611,31010.0
2022-01-03 11:40:00,162.47,162.86,162.41,162.69,23978.0,146.434,146.7855,146.3799,146.6323,23978.0
2022-01-03 11:50:00,162.77,162.9,162.42,162.88,35465.0,146.7044,146.8216,146.389,146.8035,35465.0
2022-01-03 12:00:00,162.91,163.28,162.69,163.08,28390.0,146.8306,147.1641,146.6323,146.9838,28390.0
2022-01-03 12:10:00,163.04,163.9,163.0,163.83,39695.0,146.9478,147.7229,146.9117,147.6598,39695.0
2022-01-03 12:20:00,163.81,164.16,163.81,163.96,38253.0,147.6418,147.9572,147.6418,147.777,38253.0
2022-01-03 12:30:00,163.94,163.94,163.57,163.58,34768.0,147.7589,147.7589,147.4254,147.4345,34768.0
2022-01-03 12:40:00,163.62,163.93,163.54,163.62,25984.0,147.4705,147.7499,147.3984,147.4705,25984.0
2022-01-03 12:50:00,163.6,163.65,163.24,163.3,23577.0,147.4525,147.4975,147.128,147.1821,23577.0
2022-01-03 13:00:00,163.26,163.34,163.08,163.27,13431.0,147.146,147.2181,146.9838,147.1551,13431.0
2022-01-03 13:10:00,163.26,163.47,163.16,163.32,19660.0,147.146,147.3353,147.0559,147.2001,19660.0
2022-01-03 13:20:00,163.27,163.43,163.05,163.05,23290.0,147.1551,147.2993,146.9568,146.9568,23290.0
2022-01-03 13:30:00,163.01,163.05,162.87,162.91,10969.0,146.9207,146.9568,146.7945,146.8306,10969.0
2022-01-03 13:40:00,162.88,163.49,162.85,163.46,23320.0,146.8035,147.3533,146.7765,147.3263,23320.0
2022-01-03 13:50:00,163.42,163.61,163.4,163.57,15820.0,147.2903,147.4615,147.2722,147.4254,15820.0
2022-01-03 14:00:00,163.54,163.55,163.29,163.39,28019.0,147.3984,147.4074,147.1731,147.2632,28019.0
2022-01-03 14:10:00,163.36,163.9,163.31,163.9,65575.0,147.2362,147.7229,147.1911,147.7229,65575.0
2022-01-03 14:20:00,163.9,163.9,163.55,163.66,21828.0,147.7229,147.7229,147.4074,147.5066,21828.0
2022-01-03 14:30:00,163.68,164.14,163.68,164.11,48431.0,147.5246,147.9392,147.5246,147.9121,48431.0
2022-01-03 14:40:00,164.12,164.34,164.01,164.13,25541.0,147.9212,148.1194,147.822,147.9302,25541.0
2022-01-03 14:50:00,164.1,164.15,163.75,163.75,35123.0,147.9031,147.9482,147.5877,147.5877,35123.0
2022-01-03 15:00:00,163.79,164.05,163.71,163.85,22542.0,147.6237,147.8581,147.5516,147.6778,22542.0
2022-01-03 15:10:00,163.82,164.04,163.78,163.81,39099.0,147.6508,147.8491,147.6147,147.6418,39099.0
2022-01-03 15:20:00,163.85,164.04,163.73,163.89,42078.0,147.6778,147.8491,147.5697,147.7139,42078.0
2022-01-03 15:30:00,163.92,164.38,163.86,164.15,47423.0,147.7409,148.1555,147.6868,147.9482,47423.0
2022-01-03 15:40:00,164.14,164.73,163.81,164.65,59030.0,147.9392,148.471,147.6418,148.3988,59030.0
2022-01-03 15:50:00,164.63,165.0,164.21,164.9,259505.0,148.3808,148.7143,148.0023,148.6242,259505.0
2022-01-04 09:30:00,164.17,165.33,164.0,164.44,111221.0,147.9662,149.0117,147.813,148.2096,111221.0
2022-01-04 09:40:00,164.45,164.68,163.67,163.8,150127.0,148.2186,148.4259,147.5156,147.6327,150127.0
2022-01-04 09:50:00,163.83,164.21,163.35,163.58,53179.0,147.6598,148.0023,147.2272,147.4345,53179.0
2022-01-04 10:00:00,163.6,164.04,163.33,163.76,63561.0,147.4525,147.8491,147.2091,147.5967,63561.0
2022-01-04 10:10:00,163.76,164.05,163.59,163.91,38693.0,147.5967,147.8581,147.4435,147.7319,38693.0
2022-01-04 10:20:00,163.8,163.9,162.95,163.02,34828.0,147.6327,147.7229,146.8666,146.9297,34828.0
2022-01-04 10:30:00,163.09,163.8,162.96,163.17,83660.0,146.9928,147.6327,146.8757,147.0649,83660.0
2022-01-04 10:40:00,163.19,163.35,162.7,162.9,51175.0,147.083,147.2272,146.6413,146.8216,51175.0
2022-01-04 10:50:00,162.88,163.24,162.73,163.15,95544.0,146.8035,147.128,146.6684,147.0469,95544.0
2022-01-04 11:00:00,163.15,163.53,162.8,162.85,101735.0,147.0469,147.3894,146.7314,146.7765,101735.0
2022-01-04 11:10:00,162.86,163.27,162.6,162.81,84003.0,146.7855,147.1551,146.5512,146.7405,84003.0
2022-01-04 11:20:00,162.81,163.02,162.73,162.9,54713.0,146.7405,146.9297,146.6684,146.8216,54713.0
2022-01-04 11:30:00,162.92,162.96,162.27,162.36,65958.0,146.8396,146.8757,146.2538,146.3349,65958.0
2022-01-04 11:40:00,162.35,162.38,161.87,161.92,46728.0,146.3259,146.3529,145.8932,145.9383,46728.0
2022-01-04 11:50:00,161.94,162.1,161.45,161.53,53710.0,145.9563,146.1005,145.5147,145.5868,53710.0
2022-01-04 12:00:00,161.5,161.74,161.27,161.59,56860.0,145.5598,145.7761,145.3525,145.6409,56860.0
2022-01-04 12:10:00,161.6,161.69,161.31,161.31,43096.0,145.6499,145.731,145.3885,145.3885,43096.0
2022-01-04 12:20:00,161.35,161.38,160.7,160.7,48468.0,145.4246,145.4516,144.8387,144.8387,48468.0
2022-01-04 12:30:00,160.73,160.84,160.42,160.66,41537.0,144.8658,144.9649,144.5864,144.8027,41537.0
2022-01-04 12:40:00,160.71,160.73,160.49,160.61,27090.0,144.8477,144.8658,144.6494,144.7576,27090.0
2022-01-04 12:50:00,160.63,160.64,160.15,160.4,44859.0,144.7756,144.7846,144.343,144.5683,44859.0
2022-01-04 13:00:00,160.36,160.65,160.1,160.55,33373.0,144.5323,144.7937,144.2979,144.7035,33373.0
2022-01-04 13:10:00,160.55,160.95,160.5,160.92,27959.0,144.7035,145.064,144.6585,145.037,27959.0
2022-01-04 13:20:00,160.92,161.28,160.9,160.9,43134.0,145.037,145.3615,145.019,145.019,43134.0
2022-01-04 13:30:00,160.95,160.99,160.54,160.82,40550.0,145.064,145.1001,144.6945,144.9469,40550.0
2022-01-04 13:40:00,160.8,160.8,160.45,160.49,28078.0,144.9288,144.9288,144.6134,144.6494,28078.0
2022-01-04 13:50:00,160.53,160.82,160.49,160.72,22487.0,144.6855,144.9469,144.6494,144.8567,22487.0
2022-01-04 14:00:00,160.73,161.28,160.72,161.28,23805.0,144.8658,145.3615,144.8567,145.3615,23805.0
2022-01-04 14:10:00,161.31,161.81,161.25,161.72,28243.0,145.3885,145.8392,145.3344,145.758,28243.0
2022-01-04 14:20:00,161.7,161.74,161.09,161.19,39035.0,145.74,145.7761,145.1902,145.2804,39035.0
2022-01-04 14:30:00,161.23,161.37,161.08,161.13,55238.0,145.3164,145.4426,145.1812,145.2263,55238.0
2022-01-04 14:40:00,161.1,161.41,161.02,161.11,41243.0,145.1992,145.4786,145.1271,145.2083,41243.0
2022-01-04 14:50:00,161.13,161.25,160.95,160.99,33913.0,145.2263,145.3344,145.064,145.1001,33913.0
2022-01-04 15:00:00,161.0,161.04,160.53,160.57,69467.0,145.1091,145.1452,144.6855,144.7215,69467.0
2022-01-04 15:10:00,160.58,161.04,160.58,160.93,75938.0,144.7306,145.1452,144.7306,145.046,75938.0
2022-01-04 15:20:00,160.91,161.14,160.74,160.83,68521.0,145.028,145.2353,144.8748,144.9559,68521.0
2022-01-04 15:30:00,160.87,161.31,160.79,160.88,64941.0,144.9919,145.3885,144.9198,145.001,64941.0
2022-01-04 15:40:00,160.89,161.11,160.73,160.98,76817.0,145.01,145.2083,144.8658,145.0911,76817.0
2022-01-04 15:50:00,161.03,161.29,160.81,160.97,259752.0,145.1361,145.3705,144.9379,145.0821,259752.0
2022-01-05 09:30:00,161.0,161.33,158.74,158.76,80359.0,145.1091,145.4065,143.0722,143.0902,80359.0
2022-01-05 09:40:00,158.76,158.76,157.42,157.44,76523.0,143.0902,143.0902,141.8825,141.9005,76523.0
2022-01-05 09:50:00,157.5,158.3,157.37,158.0,85121.0,141.9546,142.6756,141.8374,142.4052,85121.0
2022-01-05 10:00:00,157.96,158.55,157.66,158.52,80203.0,142.3692,142.9009,142.0988,142.8739,80203.0
2022-01-05 10:10:00,158.54,158.73,158.23,158.73,86076.0,142.8919,143.0632,142.6125,143.0632,86076.0
2022-01-05 10:20:00,158.68,159.01,158.68,159.01,41968.0,143.0181,143.3155,143.0181,143.3155,41968.0
2022-01-05 10:30:00,159.05,159.63,158.74,159.13,39269.0,143.3516,143.8743,143.0722,143.4237,39269.0
2022-01-05 10:40:00,159.14,159.63,159.11,159.35,25832.0,143.4327,143.8743,143.4057,143.622,25832.0
2022-01-05 10:50:00,159.26,159.61,158.91,158.93,32926.0,143.5408,143.8563,143.2254,143.2434,32926.0
2022-01-05 11:00:00,158.98,159.16,158.64,158.85,24865.0,143.2885,143.4507,142.982,143.1713,24865.0
2022-01-05 11:10:00,158.91,159.63,158.88,159.25,28245.0,143.2254,143.8743,143.1984,143.5318,28245.0
2022-01-05 11:20:00,159.14,159.31,159.06,159.22,33102.0,143.4327,143.5859,143.3606,143.5048,33102.0
2022-01-05 11:30:00,159.19,159.37,159.02,159.33,55651.0,143.4778,143.64,143.3245,143.6039,55651.0
2022-01-05 11:40:00,159.32,159.32,158.68,159.01,30690.0,143.5949,143.5949,143.0181,143.3155,30690.0
2022-01-05 11:50:00,159.01,159.21,158.75,159.15,72548.0,143.3155,143.4958,143.0812,143.4417,72548.0
2022-01-05 12:00:00,159.08,159.23,158.85,159.22,29923.0,143.3786,143.5138,143.1713,143.5048,29923.0
2022-01-05 12:10:00,159.23,159.53,159.17,159.17,45406.0,143.5138,143.7842,143.4597,143.4597,45406.0
2022-01-05 12:20:00,159.21,159.24,159.02,159.15,22732.0,143.4958,143.5228,143.3245,143.4417,22732.0
2022-01-05 12:30:00,159.24,159.54,159.24,159.4,22954.0,143.5228,143.7932,143.5228,143.667,22954.0
2022-01-05 12:40:00,159.39,159.5,159.26,159.5,23436.0,143.658,143.7572,143.5408,143.7572,23436.0
2022-01-05 12:50:00,159.45,159.56,159.15,159.27,19384.0,143.7121,143.8112,143.4417,143.5499,19384.0
2022-01-05 13:00:00,159.26,159.27,159.08,159.14,14173.0,143.5408,143.5499,143.3786,143.4327,14173.0
2022-01-05 13:10:00,159.17,159.28,158.97,159.23,29172.0,143.4597,143.5589,143.2795,143.5138,29172.0
2022-01-05 13:20:00,159.23,159.24,159.03,159.19,19696.0,143.5138,143.5228,143.3335,143.4778,19696.0
2022-01-05 13:30:00,159.21,159.47,159.19,159.41,21915.0,143.4958,143.7301,143.4778,143.676,21915.0
2022-01-05 13:40:00,159.44,159.51,158.77,158.85,37633.0,143.7031,143.7662,143.0992,143.1713,37633.0
2022-01-05 13:50:00,158.8,158.87,158.46,158.5,28613.0,143.1263,143.1893,142.8198,142.8559,28613.0
2022-01-05 14:00:00,158.53,158.64,158.07,158.08,31599.0,142.8829,142.982,142.4683,142.4773,31599.0
2022-01-05 14:10:00,158.08,158.12,157.54,157.96,68224.0,142.4773,142.5134,141.9906,142.3692,68224.0
2022-01-05 14:20:00,157.97,158.41,157.93,158.4,24813.0,142.3782,142.7747,142.3421,142.7657,24813.0
2022-01-05 14:30:00,158.39,158.57,158.18,158.22,31794.0,142.7567,142.919,142.5674,142.6035,31794.0
2022-01-05 14:40:00,158.19,158.38,158.11,158.34,41124.0,142.5765,142.7477,142.5044,142.7117,41124.0
2022-01-05 14:50:00,158.38,158.5,158.08,158.27,40988.0,142.7477,142.8559,142.4773,142.6486,40988.0
2022-01-05 15:00:00,158.29,158.41,158.04,158.37,51060.0,142.6666,142.7747,142.4413,142.7387,51060.0
2022-01-05 15:10:00,158.37,158.38,158.0,158.21,50483.0,142.7387,142.7477,142.4052,142.5945,50483.0
2022-01-05 15:20:00,158.21,158.41,157.98,158.26,58749.0,142.5945,142.7747,142.3872,142.6395,58749.0
2022-01-05 15:30:00,158.27,158.94,157.99,158.71,51869.0,142.6486,143.2524,142.3962,143.0451,51869.0
2022-01-05 15:40:00,158.7,158.72,157.88,157.89,62975.0,143.0361,143.0541,142.2971,142.3061,62975.0
2022-01-05 15:50:00,157.89,158.21,157.47,157.66,240860.0,142.3061,142.5945,141.9275,142.0988,240860.0
2022-01-06 09:30:00,157.43,157.43,156.34,157.0,117676.0,141.8915,141.8915,140.9091,141.5039,117676.0
2022-01-06 09:40:00,156.93,157.05,155.84,155.97,48790.0,141.4408,141.549,140.4584,140.5756,48790.0
2022-01-06 09:50:00,155.88,156.54,155.56,155.56,50694.0,140.4945,141.0893,140.206,140.206,50694.0
2022-01-06 10:00:00,155.72,156.18,155.35,155.92,54313.0,140.3502,140.7648,140.0168,140.5305,54313.0
2022-01-06 10:10:00,155.89,156.85,155.58,156.71,44119.0,140.5035,141.3687,140.2241,141.2425,44119.0
2022-01-06 10:20:00,156.7,157.11,156.37,157.11,66202.0,141.2335,141.6031,140.9361,141.6031,66202.0
2022-01-06 10:30:00,157.05,157.45,156.8,157.25,58588.0,141.549,141.9095,141.3237,141.7292,58588.0
2022-01-06 10:40:00,157.29,157.29,156.8,156.97,78948.0,141.7653,141.7653,141.3237,141.4769,78948.0
2022-01-06 10:50:00,156.93,156.98,156.44,156.46,50258.0,141.4408,141.4859,140.9992,141.0172,50258.0
2022-01-06 11:00:00,156.49,156.76,156.03,156.31,38195.0,141.0442,141.2876,140.6297,140.882,38195.0
2022-01-06 11:10:00,156.28,156.72,156.27,156.37,44681.0,140.855,141.2515,140.846,140.9361,44681.0
2022-01-06 11:20:00,156.26,156.26,155.66,155.77,19029.0,140.837,140.837,140.2962,140.3953,19029.0
2022-01-06 11:30:00,155.77,156.23,155.72,156.04,56519.0,140.3953,140.8099,140.3502,140.6387,56519.0
2022-01-06 11:40:00,156.06,156.15,155.74,155.77,45600.0,140.6567,140.7378,140.3683,140.3953,45600.0
2022-01-06 11:50:00,155.71,156.04,155.67,155.82,35716.0,140.3412,140.6387,140.3052,140.4404,35716.0
2022-01-06 12:00:00,155.86,156.43,155.76,156.35,83324.0,140.4764,140.9902,140.3863,140.9181,83324.0
2022-01-06 12:10:00,156.31,156.33,156.07,156.15,41356.0,140.882,140.9,140.6657,140.7378,41356.0
2022-01-06 12:20:00,156.15,156.24,155.99,156.08,20159.0,140.7378,140.8189,140.5936,140.6747,20159.0
2022-01-06 12:30:00,156.07,156.52,156.04,156.49,35127.0,140.6657,141.0713,140.6387,141.0442,35127.0
2022-01-06 12:40:00,156.53,156.94,156.46,156.88,15691.0,141.0803,141.4498,141.0172,141.3958,15691.0
2022-01-06 12:50:00,156.88,156.96,156.67,156.67,15168.0,141.3958,141.4679,141.2065,141.2065,15168.0
2022-01-06 13:00:00,156.7,156.88,156.68,156.86,28262.0,141.2335,141.3958,141.2155,141.3777,28262.0
2022-01-06 13:10:00,156.87,157.0,156.65,156.97,11107.0,141.3867,141.5039,141.1885,141.4769,11107.0
2022-01-06 13:20:00,156.97,157.17,156.82,156.82,38405.0,141.4769,141.6571,141.3417,141.3417,38405.0
2022-01-06 13:30:00,156.86,156.99,156.43,156.43,20847.0,141.3777,141.4949,140.9902,140.9902,20847.0
2022-01-06 13:40:00,156.44,156.61,156.26,156.27,16419.0,140.9992,141.1524,140.837,140.846,16419.0
2022-01-06 13:50:00,156.25,156.27,155.97,155.99,20815.0,140.8279,140.846,140.5756,140.5936,20815.0
2022-01-06 14:00:00,156.03,156.12,155.88,155.97,21272.0,140.6297,140.7108,140.4945,140.5756,21272.0
2022-01-06 14:10:00,155.96,156.11,155.67,155.69,26288.0,140.5666,140.7018,140.3052,140.3232,26288.0
2022-01-06 14:20:00,155.73,155.97,155.69,155.9,27095.0,140.3593,140.5756,140.3232,140.5125,27095.0
2022-01-06 14:30:00,155.9,156.54,155.9,156.44,26025.0,140.5125,141.0893,140.5125,140.9992,26025.0
2022-01-06 14:40:00,156.41,156.48,156.21,156.43,53984.0,140.9721,141.0352,140.7919,140.9902,53984.0
2022-01-06 14:50:00,156.44,156.45,156.21,156.29,127580.0,140.9992,141.0082,140.7919,140.864,127580.0
2022-01-06 15:00:00,156.29,156.7,156.16,156.65,29054.0,140.864,141.2335,140.7468,141.1885,29054.0
2022-01-06 15:10:00,156.63,156.83,156.18,156.24,34072.0,141.1704,141.3507,140.7648,140.8189,34072.0
2022-01-06 15:20:00,156.32,156.44,156.14,156.36,23404.0,140.891,140.9992,140.7288,140.9271,23404.0
2022-01-06 15:30:00,156.36,156.51,156.25,156.45,42837.0,140.9271,141.0623,140.8279,141.0082,42837.0
2022-01-06 15:40:00,156.43,156.53,156.34,156.35,45534.0,140.9902,141.0803,140.9091,140.9181,45534.0
2022-01-06 15:50:00,156.35,156.62,156.12,156.57,197958.0,140.9181,141.1614,140.7108,141.1164,197958.0
2022-01-07 09:30:00,156.5,156.84,155.79,156.3,59269.0,141.0533,141.3597,140.4133,140.873,59269.0
2022-01-07 09:40:00,156.36,156.7,155.65,155.93,56036.0,140.9271,141.2335,140.2872,140.5395,56036.0
2022-01-07 09:50:00,155.85,156.2,155.69,155.82,33901.0,140.4674,140.7829,140.3232,140.4404,33901.0
2022-01-07 10:00:00,155.87,156.3,155.8,155.93,11680.0,140.4854,140.873,140.4224,140.5395,11680.0
2022-01-07 10:10:00,155.82,155.87,155.17,155.21,47198.0,140.4404,140.4854,139.8545,139.8906,47198.0
2022-01-07 10:20:00,155.29,155.34,154.61,154.68,37782.0,139.9627,140.0078,139.3498,139.4129,37782.0
2022-01-07 10:30:00,154.67,154.74,154.28,154.48,42014.0,139.4039,139.467,139.0524,139.2326,42014.0
2022-01-07 10:40:00,154.54,154.63,153.84,153.89,33069.0,139.2867,139.3678,138.6558,138.7009,33069.0
2022-01-07 10:50:00,153.9,154.14,153.58,153.64,45826.0,138.7099,138.9262,138.4215,138.4755,45826.0
2022-01-07 11:00:00,153.61,154.35,153.59,154.05,33039.0,138.4485,139.1155,138.4305,138.8451,33039.0
2022-01-07 11:10:00,154.03,154.28,154.01,154.09,49947.0,138.8271,139.0524,138.809,138.8811,49947.0
2022-01-07 11:20:00,154.13,154.34,153.91,154.32,53044.0,138.9172,139.1065,138.7189,139.0884,53044.0
2022-01-07 11:30:00,154.32,154.51,154.23,154.33,46816.0,139.0884,139.2597,139.0073,139.0974,46816.0
2022-01-07 11:40:00,154.31,154.32,153.91,154.22,60644.0,139.0794,139.0884,138.7189,138.9983,60644.0
2022-01-07 11:50:00,154.2,154.71,154.2,154.3,44973.0,138.9803,139.4399,138.9803,139.0704,44973.0
2022-01-07 12:00:00,154.3,154.33,153.69,153.69,22478.0,139.0704,139.0974,138.5206,138.5206,22478.0
2022-01-07 12:10:00,153.72,153.8,153.43,153.56,31600.0,138.5477,138.6198,138.2863,138.4034,31600.0
2022-01-07 12:20:00,153.51,153.85,153.47,153.85,38904.0,138.3584,138.6648,138.3223,138.6648,38904.0
2022-01-07 12:30:00,153.79,154.3,153.79,154.02,121896.0,138.6107,139.0704,138.6107,138.818,121896.0
2022-01-07 12:40:00,153.96,154.33,153.92,154.03,17888.0,138.764,139.0974,138.7279,138.8271,17888.0
2022-01-07 12:50:00,154.07,154.23,153.98,154.2,72300.0,138.8631,139.0073,138.782,138.9803,72300.0
2022-01-07 13:00:00,154.22,154.23,153.75,153.87,22969.0,138.9983,139.0073,138.5747,138.6828,22969.0
2022-01-07 13:10:00,153.88,153.97,153.74,153.81,10699.0,138.6919,138.773,138.5657,138.6288,10699.0
2022-01-07 13:20:00,153.82,153.97,153.81,153.94,13871.0,138.6378,138.773,138.6288,138.7459,13871.0
2022-01-07 13:30:00,153.91,154.18,153.89,154.07,20919.0,138.7189,138.9622,138.7009,138.8631,20919.0
2022-01-07 13:40:00,154.03,154.07,153.81,153.84,29233.0,138.8271,138.8631,138.6288,138.6558,29233.0
2022-01-07 13:50:00,153.85,153.86,153.45,153.48,18598.0,138.6648,138.6738,138.3043,138.3313,18598.0
2022-01-07 14:00:00,153.51,153.78,153.48,153.64,27707.0,138.3584,138.6017,138.3313,138.4755,27707.0
2022-01-07 14:10:00,153.63,153.99,153.59,153.97,23035.0,138.4665,138.791,138.4305,138.773,23035.0
2022-01-07 14:20:00,153.97,154.04,153.73,153.73,16330.0,138.773,138.8361,138.5567,138.5567,16330.0
2022-01-07 14:30:00,153.72,154.05,153.64,154.04,29305.0,138.5477,138.8451,138.4755,138.8361,29305.0
2022-01-07 14:40:00,154.04,154.3,154.04,154.22,87159.0,138.8361,139.0704,138.8361,138.9983,87159.0
2022-01-07 14:50:00,154.19,154.21,153.96,154.0,47365.0,138.9713,138.9893,138.764,138.8,47365.0
2022-01-07 15:00:00,153.96,154.05,153.64,153.64,46242.0,138.764,138.8451,138.4755,138.4755,46242.0
2022-01-07 15:10:00,153.63,153.8,153.58,153.59,67039.0,138.4665,138.6198,138.4215,138.4305,67039.0
2022-01-07 15:20:00,153.6,153.79,153.52,153.63,73965.0,138.4395,138.6107,138.3674,138.4665,73965.0
2022-01-07 15:30:00,153.64,153.9,153.48,153.76,62333.0,138.4755,138.7099,138.3313,138.5837,62333.0
2022-01-07 15:40:00,153.76,153.92,153.61,153.73,73484.0,138.5837,138.7279,138.4485,138.5567,73484.0
2022-01-07 15:50:00,153.7,153.97,153.6,153.7,213402.0,138.5296,138.773,138.4395,138.5296,213402.0
2022-01-10 09:30:00,152.38,152.83,151.68,152.28,95788.0,137.3399,137.7455,136.709,137.2498,95788.0
2022-01-10 09:40:00,152.24,152.9,151.97,152.54,39598.0,137.2137,137.8086,136.9704,137.4841,39598.0
2022-01-10 09:50:00,152.52,153.2,152.35,152.75,59889.0,137.4661,138.079,137.3129,137.6734,59889.0
2022-01-10 10:00:00,152.75,153.03,152.58,152.87,45642.0,137.6734,137.9258,137.5202,137.7815,45642.0
2022-01-10 10:10:00,152.82,152.91,152.14,152.21,27706.0,137.7365,137.8176,137.1236,137.1867,27706.0
2022-01-10 10:20:00,152.29,152.85,152.18,152.73,44537.0,137.2588,137.7635,137.1597,137.6554,44537.0
2022-01-10 10:30:00,152.73,152.84,152.46,152.55,41888.0,137.6554,137.7545,137.412,137.4931,41888.0
2022-01-10 10:40:00,152.55,152.55,151.8,151.82,27132.0,137.4931,137.4931,136.8172,136.8352,27132.0
2022-01-10 10:50:00,151.81,152.35,151.76,152.35,33487.0,136.8262,137.3129,136.7811,137.3129,33487.0
2022-01-10 11:00:00,152.33,152.33,151.82,152.03,23033.0,137.2948,137.2948,136.8352,137.0245,23033.0
2022-01-10 11:10:00,152.07,152.37,151.93,151.97,47574.0,137.0605,137.3309,136.9343,136.9704,47574.0
2022-01-10 11:20:00,152.05,152.1,151.02,151.03,63265.0,137.0425,137.0875,136.1141,136.1232,63265.0
2022-01-10 11:30:00,151.02,151.1,150.12,150.15,76655.0,136.1141,136.1862,135.303,135.33,76655.0
2022-01-10 11:40:00,150.12,150.38,150.06,150.15,43551.0,135.303,135.5373,135.2489,135.33,43551.0
2022-01-10 11:50:00,150.07,150.31,149.82,150.3,58366.0,135.2579,135.4742,135.0326,135.4652,58366.0
2022-01-10 12:00:00,150.25,150.62,150.24,150.5,17605.0,135.4201,135.7536,135.4111,135.6455,17605.0
2022-01-10 12:10:00,150.52,150.53,150.3,150.51,23836.0,135.6635,135.6725,135.4652,135.6545,23836.0
2022-01-10 12:20:00,150.52,150.68,150.4,150.67,27898.0,135.6635,135.8077,135.5553,135.7987,27898.0
2022-01-10 12:30:00,150.67,151.03,150.66,150.82,19969.0,135.7987,136.1232,135.7897,135.9339,19969.0
2022-01-10 12:40:00,150.82,151.04,150.68,150.68,32581.0,135.9339,136.1322,135.8077,135.8077,32581.0
2022-01-10 12:50:00,150.72,151.26,150.68,150.91,50291.0,135.8438,136.3305,135.8077,136.015,50291.0
2022-01-10 13:00:00,150.93,151.09,150.47,150.56,71857.0,136.033,136.1772,135.6184,135.6995,71857.0
2022-01-10 13:10:00,150.59,150.7,150.45,150.63,70334.0,135.7266,135.8257,135.6004,135.7626,70334.0
2022-01-10 13:20:00,150.64,151.33,150.59,151.28,110294.0,135.7717,136.3935,135.7266,136.3485,110294.0
2022-01-10 13:30:00,151.3,151.4,151.03,151.03,37206.0,136.3665,136.4566,136.1232,136.1232,37206.0
2022-01-10 13:40:00,151.06,151.65,151.04,151.6,44239.0,136.1502,136.682,136.1322,136.6369,44239.0
2022-01-10 13:50:00,151.64,151.85,151.44,151.57,40764.0,136.673,136.8622,136.4927,136.6099,40764.0
2022-01-10 14:00:00,151.59,151.92,151.53,151.88,33191.0,136.6279,136.9253,136.5738,136.8893,33191.0
2022-01-10 14:10:00,151.89,152.16,151.72,151.95,37711.0,136.8983,137.1416,136.7451,136.9524,37711.0
2022-01-10 14:20:00,151.91,152.24,151.8,152.22,46028.0,136.9163,137.2137,136.8172,137.1957,46028.0
2022-01-10 14:30:00,152.2,152.52,152.05,152.47,18268.0,137.1777,137.4661,137.0425,137.421,18268.0
2022-01-10 14:40:00,152.52,152.82,152.43,152.51,34749.0,137.4661,137.7365,137.385,137.4571,34749.0
2022-01-10 14:50:00,152.51,152.73,152.29,152.65,20980.0,137.4571,137.6554,137.2588,137.5833,20980.0
2022-01-10 15:00:00,152.68,152.8,152.3,152.5,35258.0,137.6103,137.7185,137.2678,137.4481,35258.0
2022-01-10 15:10:00,152.49,152.64,152.33,152.42,46464.0,137.4391,137.5742,137.2948,137.376,46464.0
2022-01-10 15:20:00,152.33,152.45,152.15,152.2,36328.0,137.2948,137.403,137.1326,137.1777,36328.0
2022-01-10 15:30:00,152.2,152.39,152.1,152.15,44544.0,137.1777,137.3489,137.0875,137.1326,44544.0
2022-01-10 15:40:00,152.09,152.42,152.03,152.33,57480.0,137.0785,137.376,137.0245,137.2948,57480.0
2022-01-10 15:50:00,152.36,153.33,152.3,153.05,276954.0,137.3219,138.1961,137.2678,137.9438,276954.0
2022-01-11 09:30:00,153.24,153.43,152.49,152.99,55923.0,138.115,138.2863,137.4391,137.8897,55923.0
2022-01-11 09:40:00,152.99,153.0,152.23,152.33,31417.0,137.8897,137.8987,137.2047,137.2948,31417.0
2022-01-11 09:50:00,152.22,152.59,151.9,151.98,31840.0,137.1957,137.5292,136.9073,136.9794,31840.0
2022-01-11 10:00:00,152.05,152.6,152.0,152.08,44351.0,137.0425,137.5382,136.9974,137.0695,44351.0
2022-01-11 10:10:00,152.15,152.31,151.77,151.95,26534.0,137.1326,137.2768,136.7901,136.9524,26534.0
2022-01-11 10:20:00,151.95,152.04,151.62,151.75,25384.0,136.9524,137.0335,136.6549,136.7721,25384.0
2022-01-11 10:30:00,151.81,152.21,151.6,151.83,38396.0,136.8262,137.1867,136.6369,136.8442,38396.0
2022-01-11 10:40:00,151.87,151.95,151.4,151.6,37078.0,136.8802,136.9524,136.4566,136.6369,37078.0
2022-01-11 10:50:00,151.6,151.82,151.46,151.74,20041.0,136.6369,136.8352,136.5107,136.7631,20041.0
2022-01-11 11:00:00,151.73,151.92,151.58,151.77,42788.0,136.7541,136.9253,136.6189,136.7901,42788.0
2022-01-11 11:10:00,151.77,152.35,151.76,152.23,39957.0,136.7901,137.3129,136.7811,137.2047,39957.0
2022-01-11 11:20:00,152.25,152.28,151.89,151.9,27263.0,137.2227,137.2498,136.8983,136.9073,27263.0
2022-01-11 11:30:00,151.93,152.03,151.72,151.99,14455.0,136.9343,137.0245,136.7451,136.9884,14455.0
2022-01-11 11:40:00,152.05,152.32,152.04,152.22,20863.0,137.0425,137.2858,137.0335,137.1957,20863.0
2022-01-11 11:50:00,152.27,152.61,152.27,152.44,20924.0,137.2408,137.5472,137.2408,137.394,20924.0
2022-01-11 12:00:00,152.43,152.66,152.3,152.66,13719.0,137.385,137.5923,137.2678,137.5923,13719.0
2022-01-11 12:10:00,152.57,152.8,152.53,152.78,21243.0,137.5112,137.7185,137.4751,137.7004,21243.0
2022-01-11 12:20:00,152.8,152.89,152.68,152.8,21801.0,137.7185,137.7996,137.6103,137.7185,21801.0
2022-01-11 12:30:00,152.84,152.98,152.74,152.94,17816.0,137.7545,137.8807,137.6644,137.8446,17816.0
2022-01-11 12:40:00,152.89,153.11,152.86,153.01,22649.0,137.7996,137.9979,137.7725,137.9077,22649.0
2022-01-11 12:50:00,153.02,153.37,152.94,153.37,46908.0,137.9167,138.2322,137.8446,138.2322,46908.0
2022-01-11 13:00:00,153.3,153.51,153.16,153.3,14278.0,138.1691,138.3584,138.0429,138.1691,14278.0
2022-01-11 13:10:00,153.33,153.74,153.31,153.73,19030.0,138.1961,138.5657,138.1781,138.5567,19030.0
2022-01-11 13:20:00,153.68,153.81,153.62,153.75,18885.0,138.5116,138.6288,138.4575,138.5747,18885.0
2022-01-11 13:30:00,153.78,153.92,153.72,153.74,26694.0,138.6017,138.7279,138.5477,138.5657,26694.0
2022-01-11 13:40:00,153.78,153.81,153.5,153.5,19850.0,138.6017,138.6288,138.3494,138.3494,19850.0
2022-01-11 13:50:00,153.55,153.84,153.55,153.67,18274.0,138.3944,138.6558,138.3944,138.5026,18274.0
2022-01-11 14:00:00,153.64,153.79,153.4,153.4,18018.0,138.4755,138.6107,138.2592,138.2592,18018.0
2022-01-11 14:10:00,153.42,153.42,153.12,153.12,16817.0,138.2773,138.2773,138.0069,138.0069,16817.0
2022-01-11 14:20:00,153.12,153.18,153.0,153.09,26098.0,138.0069,138.061,137.8987,137.9798,26098.0
2022-01-11 14:30:00,153.09,153.21,153.02,153.1,53548.0,137.9798,138.088,137.9167,137.9888,53548.0
2022-01-11 14:40:00,153.12,153.18,152.87,152.88,53947.0,138.0069,138.061,137.7815,137.7906,53947.0
2022-01-11 14:50:00,152.91,153.07,152.63,152.95,45390.0,137.8176,137.9618,137.5652,137.8537,45390.0
2022-01-11 15:00:00,152.89,153.14,152.78,153.0,36612.0,137.7996,138.0249,137.7004,137.8987,36612.0
2022-01-11 15:10:00,152.99,153.1,152.92,153.02,45817.0,137.8897,137.9888,137.8266,137.9167,45817.0
2022-01-11 15:20:00,153.08,153.21,152.91,153.09,49797.0,137.9708,138.088,137.8176,137.9798,49797.0
2022-01-11 15:30:00,153.09,153.17,152.77,152.83,40948.0,137.9798,138.0519,137.6914,137.7455,40948.0
2022-01-11 15:40:00,152.83,152.89,152.69,152.78,90165.0,137.7455,137.7996,137.6193,137.7004,90165.0
2022-01-11 15:50:00,152.76,153.07,152.55,153.04,222242.0,137.6824,137.9618,137.4931,137.9348,222242.0
2022-01-12 09:30:00,153.0,154.46,153.0,154.45,92736.0,137.8987,139.2146,137.8987,139.2056,92736.0
2022-01-12 09:40:00,154.48,154.49,153.76,153.76,36485.0,139.2326,139.2417,138.5837,138.5837,36485.0
2022-01-12 09:50:00,153.69,154.31,153.67,154.28,16683.0,138.5206,139.0794,138.5026,139.0524,16683.0
2022-01-12 10:00:00,154.33,155.0,154.19,154.84,29815.0,139.0974,139.7013,138.9713,139.5571,29815.0
2022-01-12 10:10:00,154.85,154.86,154.28,154.44,75824.0,139.5661,139.5751,139.0524,139.1966,75824.0
2022-01-12 10:20:00,154.43,154.88,154.43,154.76,27824.0,139.1876,139.5932,139.1876,139.485,27824.0
2022-01-12 10:30:00,154.75,154.91,154.38,154.39,37943.0,139.476,139.6202,139.1425,139.1515,37943.0
2022-01-12 10:40:00,154.41,154.76,154.1,154.55,28625.0,139.1695,139.485,138.8901,139.2957,28625.0
2022-01-12 10:50:00,154.53,154.59,154.33,154.47,31823.0,139.2777,139.3318,139.0974,139.2236,31823.0
2022-01-12 11:00:00,154.6,154.85,154.49,154.61,28055.0,139.3408,139.5661,139.2417,139.3498,28055.0
2022-01-12 11:10:00,154.66,154.82,154.1,154.35,15837.0,139.3949,139.5391,138.8901,139.1155,15837.0
2022-01-12 11:20:00,154.37,154.71,154.31,154.7,17990.0,139.1335,139.4399,139.0794,139.4309,17990.0
2022-01-12 11:30:00,154.69,154.88,154.5,154.51,18664.0,139.4219,139.5932,139.2507,139.2597,18664.0
2022-01-12 11:40:00,154.59,154.73,154.44,154.44,12258.0,139.3318,139.458,139.1966,139.1966,12258.0
2022-01-12 11:50:00,154.49,154.54,154.33,154.45,28452.0,139.2417,139.2867,139.0974,139.2056,28452.0
2022-01-12 12:00:00,154.43,154.45,154.15,154.15,16115.0,139.1876,139.2056,138.9352,138.9352,16115.0
2022-01-12 12:10:00,154.15,154.2,154.05,154.12,12199.0,138.9352,138.9803,138.8451,138.9082,12199.0
2022-01-12 12:20:00,154.09,154.21,154.01,154.08,19635.0,138.8811,138.9893,138.809,138.8721,19635.0
2022-01-12 12:30:00,154.08,154.14,153.8,153.97,43161.0,138.8721,138.9262,138.6198,138.773,43161.0
2022-01-12 12:40:00,153.97,154.09,153.84,153.89,10273.0,138.773,138.8811,138.6558,138.7009,10273.0
2022-01-12 12:50:00,153.97,154.07,153.94,154.01,10589.0,138.773,138.8631,138.7459,138.809,10589.0
2022-01-12 13:00:00,154.02,154.06,153.91,153.94,9067.0,138.818,138.8541,138.7189,138.7459,9067.0
2022-01-12 13:10:00,153.92,153.92,153.74,153.84,10828.0,138.7279,138.7279,138.5657,138.6558,10828.0
2022-01-12 13:20:00,153.83,153.83,153.64,153.66,8836.0,138.6468,138.6468,138.4755,138.4936,8836.0
2022-01-12 13:30:00,153.6,153.72,153.54,153.64,24191.0,138.4395,138.5477,138.3854,138.4755,24191.0
2022-01-12 13:40:00,153.64,153.83,153.62,153.7,32512.0,138.4755,138.6468,138.4575,138.5296,32512.0
2022-01-12 13:50:00,153.71,153.71,153.48,153.51,10556.0,138.5386,138.5386,138.3313,138.3584,10556.0
2022-01-12 14:00:00,153.47,153.61,153.43,153.43,17683.0,138.3223,138.4485,138.2863,138.2863,17683.0
2022-01-12 14:10:00,153.43,153.44,153.17,153.17,12701.0,138.2863,138.2953,138.0519,138.0519,12701.0
2022-01-12 14:20:00,153.17,153.36,153.14,153.21,24296.0,138.0519,138.2232,138.0249,138.088,24296.0
2022-01-12 14:30:00,153.26,153.26,153.04,153.07,22109.0,138.1331,138.1331,137.9348,137.9618,22109.0
2022-01-12 14:40:00,153.08,153.22,153.0,153.09,36959.0,137.9708,138.097,137.8987,137.9798,36959.0
2022-01-12 14:50:00,153.09,153.46,153.04,153.25,37662.0,137.9798,138.3133,137.9348,138.124,37662.0
2022-01-12 15:00:00,153.24,153.24,153.02,153.07,25843.0,138.115,138.115,137.9167,137.9618,25843.0
2022-01-12 15:10:00,153.06,153.27,153.06,153.19,23268.0,137.9528,138.1421,137.9528,138.07,23268.0
2022-01-12 15:20:00,153.19,153.33,153.07,153.15,20784.0,138.07,138.1961,137.9618,138.0339,20784.0
2022-01-12 15:30:00,153.13,153.28,153.03,153.27,40410.0,138.0159,138.1511,137.9258,138.1421,40410.0
2022-01-12 15:40:00,153.26,153.37,153.18,153.26,72180.0,138.1331,138.2322,138.061,138.1331,72180.0
2022-01-12 15:50:00,153.3,153.53,153.07,153.22,282134.0,138.1691,138.3764,137.9618,138.097,282134.0
2022-01-13 09:30:00,153.34,153.47,152.9,153.26,45378.0,138.2052,138.3223,137.8086,138.1331,45378.0
2022-01-13 09:40:00,153.17,153.39,152.96,153.18,30484.0,138.0519,138.2502,137.8627,138.061,30484.0
2022-01-13 09:50:00,153.18,153.88,153.13,153.58,27733.0,138.061,138.6919,138.0159,138.4215,27733.0
2022-01-13 10:00:00,153.64,153.72,153.11,153.56,24520.0,138.4755,138.5477,137.9979,138.4034,24520.0
2022-01-13 10:10:00,153.56,154.03,153.41,154.03,34374.0,138.4034,138.8271,138.2682,138.8271,34374.0
2022-01-13 10:20:00,153.99,154.13,153.74,153.89,30589.0,138.791,138.9172,138.5657,138.7009,30589.0
2022-01-13 10:30:00,153.91,154.07,153.71,153.88,21629.0,138.7189,138.8631,138.5386,138.6919,21629.0
2022-01-13 10:40:00,153.88,154.01,153.74,153.78,15769.0,138.6919,138.809,138.5657,138.6017,15769.0
2022-01-13 10:50:00,153.81,154.09,153.58,153.97,26834.0,138.6288,138.8811,138.4215,138.773,26834.0
2022-01-13 11:00:00,154.0,154.07,153.88,153.98,13524.0,138.8,138.8631,138.6919,138.782,13524.0
2022-01-13 11:10:00,153.93,153.93,153.68,153.84,25213.0,138.7369,138.7369,138.5116,138.6558,25213.0
2022-01-13 11:20:00,153.88,154.24,153.72,154.21,26440.0,138.6919,139.0163,138.5477,138.9893,26440.0
2022-01-13 11:30:00,154.22,154.26,154.0,154.14,43893.0,138.9983,139.0344,138.8,138.9262,43893.0
2022-01-13 11:40:00,154.11,154.39,153.99,153.99,26296.0,138.8992,139.1515,138.791,138.791,26296.0
2022-01-13 11:50:00,154.01,154.27,153.97,154.09,21768.0,138.809,139.0434,138.773,138.8811,21768.0
2022-01-13 12:00:00,154.08,154.21,153.83,153.83,12444.0,138.8721,138.9893,138.6468,138.6468,12444.0
2022-01-13 12:10:00,153.87,153.88,153.4,153.44,11946.0,138.6828,138.6919,138.2592,138.2953,11946.0
2022-01-13 12:20:00,153.48,153.78,153.41,153.75,21439.0,138.3313,138.6017,138.2682,138.5747,21439.0
2022-01-13 12:30:00,153.74,154.19,153.64,154.03,24828.0,138.5657,138.9713,138.4755,138.8271,24828.0
2022-01-13 12:40:00,154.04,154.25,153.99,154.02,33772.0,138.8361,139.0253,138.791,138.818,33772.0
2022-01-13 12:50:00,153.98,154.18,153.91,154.0,7475.0,138.782,138.9622,138.7189,138.8,7475.0
2022-01-13 13:00:00,154.04,154.04,153.73,153.95,12791.0,138.8361,138.8361,138.5567,138.755,12791.0
2022-01-13 13:10:00,153.96,153.99,153.87,153.91,16431.0,138.764,138.791,138.6828,138.7189,16431.0
2022-01-13 13:20:00,153.91,154.17,153.83,154.15,12665.0,138.7189,138.9532,138.6468,138.9352,12665.0
2022-01-13 13:30:00,154.12,154.16,153.96,154.12,12493.0,138.9082,138.9442,138.764,138.9082,12493.0
2022-01-13 13:40:00,154.09,154.09,153.86,154.05,10876.0,138.8811,138.8811,138.6738,138.8451,10876.0
2022-01-13 13:50:00,154.02,154.08,153.75,153.84,24284.0,138.818,138.8721,138.5747,138.6558,24284.0
2022-01-13 14:00:00,153.82,154.2,153.82,154.12,14704.0,138.6378,138.9803,138.6378,138.9082,14704.0
2022-01-13 14:10:00,154.12,154.12,153.49,153.55,19525.0,138.9082,138.9082,138.3404,138.3944,19525.0
2022-01-13 14:20:00,153.61,153.64,153.41,153.5,13725.0,138.4485,138.4755,138.2682,138.3494,13725.0
2022-01-13 14:30:00,153.49,153.59,153.27,153.4,21202.0,138.3404,138.4305,138.1421,138.2592,21202.0
2022-01-13 14:40:00,153.42,153.65,153.37,153.43,25849.0,138.2773,138.4846,138.2322,138.2863,25849.0
2022-01-13 14:50:00,153.43,153.75,153.42,153.64,23925.0,138.2863,138.5747,138.2773,138.4755,23925.0
2022-01-13 15:00:00,153.62,153.62,153.05,153.34,15860.0,138.4575,138.4575,137.9438,138.2052,15860.0
2022-01-13 15:10:00,153.34,153.44,153.19,153.33,22816.0,138.2052,138.2953,138.07,138.1961,22816.0
2022-01-13 15:20:00,153.35,153.58,153.21,153.58,49842.0,138.2142,138.4215,138.088,138.4215,49842.0
2022-01-13 15:30:00,153.56,153.65,153.33,153.45,68104.0,138.4034,138.4846,138.1961,138.3043,68104.0
2022-01-13 15:40:00,153.46,153.65,153.2,153.22,61793.0,138.3133,138.4846,138.079,138.097,61793.0
2022-01-13 15:50:00,153.21,153.46,152.96,153.18,147765.0,138.088,138.3133,137.8627,138.061,147765.0
2022-01-14 09:30:00,152.75,152.79,152.22,152.79,42951.0,137.6734,137.7094,137.1957,137.7094,42951.0
2022-01-14 09:40:00,152.77,153.15,152.4,152.4,31039.0,137.6914,138.0339,137.3579,137.3579,31039.0
2022-01-14 09:50:00,152.48,152.65,152.33,152.35,15014.0,137.43,137.5833,137.2948,137.3129,15014.0
2022-01-14 10:00:00,152.4,152.54,152.0,152.37,24439.0,137.3579,137.4841,136.9974,137.3309,24439.0
2022-01-14 10:10:00,152.37,152.41,152.04,152.28,25147.0,137.3309,137.367,137.0335,137.2498,25147.0
2022-01-14 10:20:00,152.27,152.86,152.23,152.39,12537.0,137.2408,137.7725,137.2047,137.3489,12537.0
2022-01-14 10:30:00,152.45,152.6,152.07,152.09,14229.0,137.403,137.5382,137.0605,137.0785,14229.0
2022-01-14 10:40:00,152.07,152.07,151.61,151.7,21514.0,137.0605,137.0605,136.6459,136.727,21514.0
2022-01-14 10:50:00,151.65,151.77,151.31,151.5,17103.0,136.682,136.7901,136.3755,136.5468,17103.0
2022-01-14 11:00:00,151.54,151.76,151.37,151.38,15828.0,136.5828,136.7811,136.4296,136.4386,15828.0
2022-01-14 11:10:00,151.41,151.45,150.71,150.75,28862.0,136.4657,136.5017,135.8347,135.8708,28862.0
2022-01-14 11:20:00,150.77,150.99,150.61,150.81,33630.0,135.8888,136.0871,135.7446,135.9249,33630.0
2022-01-14 11:30:00,150.81,150.93,150.62,150.88,21073.0,135.9249,136.033,135.7536,135.988,21073.0
2022-01-14 11:40:00,150.93,151.24,150.83,151.2,24575.0,136.033,136.3124,135.9429,136.2764,24575.0
2022-01-14 11:50:00,151.2,151.45,151.08,151.31,23828.0,136.2764,136.5017,136.1682,136.3755,23828.0
2022-01-14 12:00:00,151.27,151.27,151.0,151.19,11062.0,136.3395,136.3395,136.0961,136.2674,11062.0
2022-01-14 12:10:00,151.27,151.32,151.15,151.26,7693.0,136.3395,136.3845,136.2313,136.3305,7693.0
2022-01-14 12:20:00,151.24,151.43,151.18,151.39,11850.0,136.3124,136.4837,136.2584,136.4476,11850.0
2022-01-14 12:30:00,151.38,151.68,151.38,151.66,13064.0,136.4386,136.709,136.4386,136.691,13064.0
2022-01-14 12:40:00,151.64,151.7,151.51,151.55,16839.0,136.673,136.727,136.5558,136.5918,16839.0
2022-01-14 12:50:00,151.57,151.61,151.31,151.39,21330.0,136.6099,136.6459,136.3755,136.4476,21330.0
2022-01-14 13:00:00,151.43,151.61,151.2,151.44,27215.0,136.4837,136.6459,136.2764,136.4927,27215.0
2022-01-14 13:10:00,151.42,151.72,151.31,151.54,13016.0,136.4747,136.7451,136.3755,136.5828,13016.0
2022-01-14 13:20:00,151.53,151.64,151.42,151.52,16806.0,136.5738,136.673,136.4747,136.5648,16806.0
2022-01-14 13:30:00,151.48,151.62,151.12,151.22,13450.0,136.5287,136.6549,136.2043,136.2944,13450.0
2022-01-14 13:40:00,151.21,151.5,151.06,151.07,24301.0,136.2854,136.5468,136.1502,136.1592,24301.0
2022-01-14 13:50:00,151.09,151.35,151.09,151.31,9853.0,136.1772,136.4116,136.1772,136.3755,9853.0
2022-01-14 14:00:00,151.33,151.57,151.28,151.51,13965.0,136.3935,136.6099,136.3485,136.5558,13965.0
2022-01-14 14:10:00,151.48,151.51,151.31,151.51,9156.0,136.5287,136.5558,136.3755,136.5558,9156.0
2022-01-14 14:20:00,151.56,151.66,151.46,151.47,12277.0,136.6008,136.691,136.5107,136.5197,12277.0
2022-01-14 14:30:00,151.44,152.06,151.44,151.92,33905.0,136.4927,137.0515,136.4927,136.9253,33905.0
2022-01-14 14:40:00,151.88,152.01,151.77,151.97,23621.0,136.8893,137.0064,136.7901,136.9704,23621.0
2022-01-14 14:50:00,151.97,152.1,151.9,152.02,45832.0,136.9704,137.0875,136.9073,137.0154,45832.0
2022-01-14 15:00:00,152.03,152.46,151.99,152.35,32939.0,137.0245,137.412,136.9884,137.3129,32939.0
2022-01-14 15:10:00,152.39,152.88,152.37,152.75,16819.0,137.3489,137.7906,137.3309,137.6734,16819.0
2022-01-14 15:20:00,152.78,153.01,152.78,152.88,33656.0,137.7004,137.9077,137.7004,137.7906,33656.0
2022-01-14 15:30:00,152.86,152.91,152.44,152.64,39044.0,137.7725,137.8176,137.394,137.5742,39044.0
2022-01-14 15:40:00,152.67,153.07,152.57,152.96,42239.0,137.6013,137.9618,137.5112,137.8627,42239.0
2022-01-14 15:50:00,152.96,153.16,152.6,152.7,154966.0,137.8627,138.0429,137.5382,137.6283,154966.0
2022-01-18 09:30:00,151.57,152.0,150.67,151.43,73536.0,136.6099,136.9974,135.7987,136.4837,73536.0
2022-01-18 09:40:00,151.21,151.78,150.67,151.15,42929.0,136.2854,136.7991,135.7987,136.2313,42929.0
2022-01-18 09:50:00,151.15,151.67,150.49,151.67,24766.0,136.2313,136.7,135.6365,136.7,24766.0
2022-01-18 10:00:00,151.62,151.94,151.3,151.61,79347.0,136.6549,136.9433,136.3665,136.6459,79347.0
2022-01-18 10:10:00,151.67,151.72,151.19,151.51,41209.0,136.7,136.7451,136.2674,136.5558,41209.0
2022-01-18 10:20:00,151.55,152.2,151.55,152.09,22515.0,136.5918,137.1777,136.5918,137.0785,22515.0
2022-01-18 10:30:00,152.1,152.6,152.1,152.42,17080.0,137.0875,137.5382,137.0875,137.376,17080.0
2022-01-18 10:40:00,152.42,152.65,152.42,152.47,32252.0,137.376,137.5833,137.376,137.421,32252.0
2022-01-18 10:50:00,152.5,152.75,152.02,152.12,33008.0,137.4481,137.6734,137.0154,137.1056,33008.0
2022-01-18 11:00:00,152.12,152.18,151.84,151.91,23237.0,137.1056,137.1597,136.8532,136.9163,23237.0
2022-01-18 11:10:00,151.84,152.48,151.8,152.26,36497.0,136.8532,137.43,136.8172,137.2318,36497.0
2022-01-18 11:20:00,152.24,152.9,152.24,152.62,44978.0,137.2137,137.8086,137.2137,137.5562,44978.0
2022-01-18 11:30:00,152.63,153.23,152.55,152.94,66485.0,137.5652,138.106,137.4931,137.8446,66485.0
2022-01-18 11:40:00,152.98,153.03,152.61,152.67,36119.0,137.8807,137.9258,137.5472,137.6013,36119.0
2022-01-18 11:50:00,152.6,152.79,152.4,152.79,46493.0,137.5382,137.7094,137.3579,137.7094,46493.0
2022-01-18 12:00:00,152.78,152.85,152.46,152.6,24742.0,137.7004,137.7635,137.412,137.5382,24742.0
2022-01-18 12:10:00,152.61,152.93,152.56,152.68,23116.0,137.5472,137.8356,137.5021,137.6103,23116.0
2022-01-18 12:20:00,152.68,152.74,152.48,152.74,16338.0,137.6103,137.6644,137.43,137.6644,16338.0
2022-01-18 12:30:00,152.75,152.75,152.44,152.45,17560.0,137.6734,137.6734,137.394,137.403,17560.0
2022-01-18 12:40:00,152.46,152.58,152.15,152.15,17147.0,137.412,137.5202,137.1326,137.1326,17147.0
2022-01-18 12:50:00,152.16,152.49,151.89,151.89,45852.0,137.1416,137.4391,136.8983,136.8983,45852.0
2022-01-18 13:00:00,151.79,152.17,151.75,152.17,13841.0,136.8081,137.1506,136.7721,137.1506,13841.0
2022-01-18 13:10:00,152.21,152.6,152.16,152.56,13107.0,137.1867,137.5382,137.1416,137.5021,13107.0
2022-01-18 13:20:00,152.52,152.55,152.35,152.41,17130.0,137.4661,137.4931,137.3129,137.367,17130.0
2022-01-18 13:30:00,152.4,152.68,152.34,152.62,27341.0,137.3579,137.6103,137.3039,137.5562,27341.0
2022-01-18 13:40:00,152.61,153.25,152.48,153.16,35318.0,137.5472,138.124,137.43,138.0429,35318.0
2022-01-18 13:50:00,153.16,153.41,153.08,153.3,32172.0,138.0429,138.2682,137.9708,138.1691,32172.0
2022-01-18 14:00:00,153.37,153.5,153.23,153.42,38185.0,138.2322,138.3494,138.106,138.2773,38185.0
2022-01-18 14:10:00,153.41,153.45,152.98,153.11,78059.0,138.2682,138.3043,137.8807,137.9979,78059.0
2022-01-18 14:20:00,153.12,153.12,152.82,153.0,26670.0,138.0069,138.0069,137.7365,137.8987,26670.0
2022-01-18 14:30:00,152.98,153.31,152.98,153.2,27702.0,137.8807,138.1781,137.8807,138.079,27702.0
2022-01-18 14:40:00,153.18,153.34,153.12,153.22,32373.0,138.061,138.2052,138.0069,138.097,32373.0
2022-01-18 14:50:00,153.22,153.38,153.13,153.14,41294.0,138.097,138.2412,138.0159,138.0249,41294.0
2022-01-18 15:00:00,153.18,153.21,152.89,153.0,35703.0,138.061,138.088,137.7996,137.8987,35703.0
2022-01-18 15:10:00,153.01,153.16,152.73,152.8,33089.0,137.9077,138.0429,137.6554,137.7185,33089.0
2022-01-18 15:20:00,152.8,153.19,152.77,153.04,45138.0,137.7185,138.07,137.6914,137.9348,45138.0
2022-01-18 15:30:00,153.02,153.11,152.75,153.05,59881.0,137.9167,137.9979,137.6734,137.9438,59881.0
2022-01-18 15:40:00,153.04,153.09,152.76,153.04,59854.0,137.9348,137.9798,137.6824,137.9348,59854.0
2022-01-18 15:50:00,153.06,153.61,152.68,153.3,321952.0,137.9528,138.4485,137.6103,138.1691,321952.0
2022-01-19 09:30:00,155.75,157.46,154.3,157.38,186915.0,140.3773,141.9185,139.0704,141.8464,186915.0
2022-01-19 09:40:00,157.38,159.21,157.12,158.58,149874.0,141.8464,143.4958,141.6121,142.928,149874.0
2022-01-19 09:50:00,158.58,159.11,156.64,157.25,105772.0,142.928,143.4057,141.1794,141.7292,105772.0
2022-01-19 10:00:00,157.29,157.54,155.71,155.98,73723.0,141.7653,141.9906,140.3412,140.5846,73723.0
2022-01-19 10:10:00,155.9,156.33,155.89,155.95,63919.0,140.5125,140.9,140.5035,140.5575,63919.0
2022-01-19 10:20:00,155.95,156.75,155.95,156.19,63045.0,140.5575,141.2786,140.5575,140.7739,63045.0
2022-01-19 10:30:00,156.14,156.58,155.78,156.06,34144.0,140.7288,141.1254,140.4043,140.6567,34144.0
2022-01-19 10:40:00,156.11,156.67,155.84,156.19,49813.0,140.7018,141.2065,140.4584,140.7739,49813.0
2022-01-19 10:50:00,156.23,156.57,156.05,156.07,28848.0,140.8099,141.1164,140.6477,140.6657,28848.0
2022-01-19 11:00:00,156.08,156.08,155.3,155.3,39800.0,140.6747,140.6747,139.9717,139.9717,39800.0
2022-01-19 11:10:00,155.28,155.55,154.59,155.23,30355.0,139.9537,140.197,139.3318,139.9086,30355.0
2022-01-19 11:20:00,155.07,155.92,155.01,155.31,31258.0,139.7644,140.5305,139.7103,139.9807,31258.0
2022-01-19 11:30:00,155.46,155.83,155.43,155.7,21755.0,140.1159,140.4494,140.0889,140.3322,21755.0
2022-01-19 11:40:00,155.7,155.88,155.35,155.37,23767.0,140.3322,140.4945,140.0168,140.0348,23767.0
2022-01-19 11:50:00,155.29,155.68,155.15,155.43,36365.0,139.9627,140.3142,139.8365,140.0889,36365.0
2022-01-19 12:00:00,155.45,155.91,155.34,155.66,29904.0,140.1069,140.5215,140.0078,140.2962,29904.0
2022-01-19 12:10:00,155.65,156.29,155.52,156.25,48691.0,140.2872,140.864,140.17,140.8279,48691.0
2022-01-19 12:20:00,156.29,156.52,155.78,155.86,35427.0,140.864,141.0713,140.4043,140.4764,35427.0
2022-01-19 12:30:00,155.83,156.01,155.72,155.73,41310.0,140.4494,140.6116,140.3502,140.3593,41310.0
2022-01-19 12:40:00,155.74,156.22,155.72,156.21,32775.0,140.3683,140.8009,140.3502,140.7919,32775.0
2022-01-19 12:50:00,156.21,156.37,155.99,156.03,62826.0,140.7919,140.9361,140.5936,140.6297,62826.0
2022-01-19 13:00:00,156.04,156.04,155.58,155.95,26983.0,140.6387,140.6387,140.2241,140.5575,26983.0
2022-01-19 13:10:00,155.97,156.12,155.76,155.79,56343.0,140.5756,140.7108,140.3863,140.4133,56343.0
2022-01-19 13:20:00,155.8,155.89,155.24,155.31,46977.0,140.4224,140.5035,139.9176,139.9807,46977.0
2022-01-19 13:30:00,155.38,155.45,154.95,155.09,35165.0,140.0438,140.1069,139.6562,139.7824,35165.0
2022-01-19 13:40:00,155.09,155.52,155.08,155.16,47641.0,139.7824,140.17,139.7734,139.8455,47641.0
2022-01-19 13:50:00,155.08,155.44,155.05,155.33,39144.0,139.7734,140.0979,139.7464,139.9987,39144.0
2022-01-19 14:00:00,155.34,155.59,155.26,155.36,44230.0,140.0078,140.2331,139.9357,140.0258,44230.0
2022-01-19 14:10:00,155.36,155.43,154.89,154.97,34249.0,140.0258,140.0889,139.6022,139.6743,34249.0
2022-01-19 14:20:00,154.97,154.98,154.56,154.64,35125.0,139.6743,139.6833,139.3047,139.3768,35125.0
2022-01-19 14:30:00,154.64,154.8,154.44,154.72,24503.0,139.3768,139.5211,139.1966,139.449,24503.0
2022-01-19 14:40:00,154.75,155.24,154.71,155.22,31963.0,139.476,139.9176,139.4399,139.8996,31963.0
2022-01-19 14:50:00,155.22,155.35,154.86,154.96,66468.0,139.8996,140.0168,139.5751,139.6653,66468.0
2022-01-19 15:00:00,154.96,155.12,154.67,155.09,40940.0,139.6653,139.8095,139.4039,139.7824,40940.0
2022-01-19 15:10:00,155.09,155.27,155.03,155.21,33400.0,139.7824,139.9447,139.7284,139.8906,33400.0
2022-01-19 15:20:00,155.18,155.28,155.06,155.17,35803.0,139.8635,139.9537,139.7554,139.8545,35803.0
2022-01-19 15:30:00,155.12,155.2,154.71,154.75,52778.0,139.8095,139.8816,139.4399,139.476,52778.0
2022-01-19 15:40:00,154.74,154.77,154.43,154.47,52791.0,139.467,139.494,139.1876,139.2236,52791.0
2022-01-19 15:50:00,154.45,154.5,153.51,153.52,298711.0,139.2056,139.2507,138.3584,138.3674,298711.0
2022-01-20 09:30:00,151.99,154.33,151.62,154.23,131926.0,136.9884,139.0974,136.6549,139.0073,131926.0
2022-01-20 09:40:00,154.13,155.39,153.85,155.14,26638.0,138.9172,140.0528,138.6648,139.8275,26638.0
2022-01-20 09:50:00,155.14,155.92,155.03,155.82,34234.0,139.8275,140.5305,139.7284,140.4404,34234.0
2022-01-20 10:00:00,155.91,156.3,155.65,155.84,36370.0,140.5215,140.873,140.2872,140.4584,36370.0
2022-01-20 10:10:00,155.89,156.38,155.61,155.75,28677.0,140.5035,140.9451,140.2511,140.3773,28677.0
2022-01-20 10:20:00,155.66,155.74,155.39,155.68,48569.0,140.2962,140.3683,140.0528,140.3142,48569.0
2022-01-20 10:30:00,155.75,155.93,155.23,155.31,14836.0,140.3773,140.5395,139.9086,139.9807,14836.0
2022-01-20 10:40:00,155.35,156.08,155.21,156.01,36560.0,140.0168,140.6747,139.8906,140.6116,36560.0
2022-01-20 10:50:00,156.05,156.59,156.05,156.48,43167.0,140.6477,141.1344,140.6477,141.0352,43167.0
2022-01-20 11:00:00,156.48,156.77,156.38,156.74,37350.0,141.0352,141.2966,140.9451,141.2696,37350.0
2022-01-20 11:10:00,156.75,156.78,156.34,156.44,33378.0,141.2786,141.3056,140.9091,140.9992,33378.0
2022-01-20 11:20:00,156.46,156.99,156.3,156.99,25147.0,141.0172,141.4949,140.873,141.4949,25147.0
2022-01-20 11:30:00,156.92,157.0,156.87,156.93,22594.0,141.4318,141.5039,141.3867,141.4408,22594.0
2022-01-20 11:40:00,156.88,156.94,156.52,156.69,14330.0,141.3958,141.4498,141.0713,141.2245,14330.0
2022-01-20 11:50:00,156.75,156.95,156.62,156.7,18169.0,141.2786,141.4588,141.1614,141.2335,18169.0
2022-01-20 12:00:00,156.71,156.8,156.18,156.33,8783.0,141.2425,141.3237,140.7648,140.9,8783.0
2022-01-20 12:10:00,156.29,156.52,156.25,156.4,13389.0,140.864,141.0713,140.8279,140.9631,13389.0
2022-01-20 12:20:00,156.37,156.49,156.27,156.42,10846.0,140.9361,141.0442,140.846,140.9812,10846.0
2022-01-20 12:30:00,156.45,156.45,155.93,155.96,22379.0,141.0082,141.0082,140.5395,140.5666,22379.0
2022-01-20 12:40:00,155.97,156.0,155.6,155.67,18091.0,140.5756,140.6026,140.2421,140.3052,18091.0
2022-01-20 12:50:00,155.67,155.67,155.53,155.57,14901.0,140.3052,140.3052,140.179,140.2151,14901.0
2022-01-20 13:00:00,155.57,155.59,155.04,155.21,20473.0,140.2151,140.2331,139.7374,139.8906,20473.0
2022-01-20 13:10:00,155.18,155.42,155.18,155.34,36359.0,139.8635,140.0799,139.8635,140.0078,36359.0
2022-01-20 13:20:00,155.42,155.93,155.33,155.91,31893.0,140.0799,140.5395,139.9987,140.5215,31893.0
2022-01-20 13:30:00,155.93,156.33,155.8,156.33,28083.0,140.5395,140.9,140.4224,140.9,28083.0
2022-01-20 13:40:00,156.34,156.57,156.29,156.34,26275.0,140.9091,141.1164,140.864,140.9091,26275.0
2022-01-20 13:50:00,156.37,156.56,156.3,156.31,15679.0,140.9361,141.1073,140.873,140.882,15679.0
2022-01-20 14:00:00,156.31,156.65,156.3,156.54,15968.0,140.882,141.1885,140.873,141.0893,15968.0
2022-01-20 14:10:00,156.5,156.62,156.13,156.33,14641.0,141.0533,141.1614,140.7198,140.9,14641.0
2022-01-20 14:20:00,156.45,156.45,155.91,155.98,19767.0,141.0082,141.0082,140.5215,140.5846,19767.0
2022-01-20 14:30:00,156.0,156.02,155.78,155.78,15672.0,140.6026,140.6206,140.4043,140.4043,15672.0
2022-01-20 14:40:00,155.77,155.77,155.55,155.75,19705.0,140.3953,140.3953,140.197,140.3773,19705.0
2022-01-20 14:50:00,155.74,156.09,155.7,156.0,55756.0,140.3683,140.6837,140.3322,140.6026,55756.0
2022-01-20 15:00:00,156.0,156.12,155.91,156.01,35994.0,140.6026,140.7108,140.5215,140.6116,35994.0
2022-01-20 15:10:00,156.03,156.24,155.9,156.02,34919.0,140.6297,140.8189,140.5125,140.6206,34919.0
2022-01-20 15:20:00,156.05,156.05,155.6,155.61,45371.0,140.6477,140.6477,140.2421,140.2511,45371.0
2022-01-20 15:30:00,155.58,155.77,155.17,155.27,88161.0,140.2241,140.3953,139.8545,139.9447,88161.0
2022-01-20 15:40:00,155.28,155.54,154.72,154.74,83644.0,139.9537,140.188,139.449,139.467,83644.0
2022-01-20 15:50:00,154.75,155.15,153.88,154.06,379714.0,139.476,139.8365,138.6919,138.8541,379714.0
2022-01-21 09:30:00,157.15,157.84,156.34,156.73,268753.0,141.6391,142.261,140.9091,141.2606,268753.0
2022-01-21 09:40:00,156.66,157.19,155.56,155.75,78008.0,141.1975,141.6752,140.206,140.3773,78008.0
2022-01-21 09:50:00,155.77,156.28,155.39,155.69,64459.0,140.3953,140.855,140.0528,140.3232,64459.0
2022-01-21 10:00:00,155.8,156.95,155.8,156.78,89481.0,140.4224,141.4588,140.4224,141.3056,89481.0
2022-01-21 10:10:00,156.72,157.3,156.14,157.27,72912.0,141.2515,141.7743,140.7288,141.7473,72912.0
2022-01-21 10:20:00,157.27,157.9,156.93,157.07,52937.0,141.7473,142.3151,141.4408,141.567,52937.0
2022-01-21 10:30:00,157.02,157.02,156.02,156.06,44124.0,141.5219,141.5219,140.6206,140.6567,44124.0
2022-01-21 10:40:00,156.09,156.09,155.21,155.99,37711.0,140.6837,140.6837,139.8906,140.5936,37711.0
2022-01-21 10:50:00,156.03,157.61,156.03,157.61,45677.0,140.6297,142.0537,140.6297,142.0537,45677.0
2022-01-21 11:00:00,157.7,157.75,157.07,157.52,36222.0,142.1348,142.1799,141.567,141.9726,36222.0
2022-01-21 11:10:00,157.46,157.76,157.3,157.66,30243.0,141.9185,142.1889,141.7743,142.0988,30243.0
2022-01-21 11:20:00,157.64,157.8,157.27,157.58,32132.0,142.0807,142.225,141.7473,142.0267,32132.0
2022-01-21 11:30:00,157.51,157.68,157.16,157.19,19330.0,141.9636,142.1168,141.6481,141.6752,19330.0
2022-01-21 11:40:00,157.18,157.29,156.42,156.78,44077.0,141.6661,141.7653,140.9812,141.3056,44077.0
2022-01-21 11:50:00,156.79,157.21,156.78,157.08,33276.0,141.3146,141.6932,141.3056,141.576,33276.0
2022-01-21 12:00:00,157.0,157.09,156.73,156.85,37456.0,141.5039,141.585,141.2606,141.3687,37456.0
2022-01-21 12:10:00,156.81,157.05,156.62,156.7,32883.0,141.3327,141.549,141.1614,141.2335,32883.0
2022-01-21 12:20:00,156.72,156.72,156.24,156.34,20676.0,141.2515,141.2515,140.8189,140.9091,20676.0
2022-01-21 12:30:00,156.3,156.69,156.25,156.53,24932.0,140.873,141.2245,140.8279,141.0803,24932.0
2022-01-21 12:40:00,156.5,156.74,155.91,155.92,22070.0,141.0533,141.2696,140.5215,140.5305,22070.0
2022-01-21 12:50:00,155.9,155.99,155.46,155.63,33307.0,140.5125,140.5936,140.1159,140.2691,33307.0
2022-01-21 13:00:00,155.63,155.77,155.54,155.71,19210.0,140.2691,140.3953,140.188,140.3412,19210.0
2022-01-21 13:10:00,155.74,156.16,155.56,155.69,28950.0,140.3683,140.7468,140.206,140.3232,28950.0
2022-01-21 13:20:00,155.68,155.7,155.27,155.62,23870.0,140.3142,140.3322,139.9447,140.2601,23870.0
2022-01-21 13:30:00,155.65,155.9,155.54,155.71,21862.0,140.2872,140.5125,140.188,140.3412,21862.0
2022-01-21 13:40:00,155.75,155.91,155.59,155.81,19559.0,140.3773,140.5215,140.2331,140.4314,19559.0
2022-01-21 13:50:00,155.84,155.95,155.35,155.64,34638.0,140.4584,140.5575,140.0168,140.2781,34638.0
2022-01-21 14:00:00,155.63,155.85,155.36,155.57,16555.0,140.2691,140.4674,140.0258,140.2151,16555.0
2022-01-21 14:10:00,155.62,155.75,155.39,155.6,19243.0,140.2601,140.3773,140.0528,140.2421,19243.0
2022-01-21 14:20:00,155.61,155.82,155.35,155.39,22887.0,140.2511,140.4404,140.0168,140.0528,22887.0
2022-01-21 14:30:00,155.39,155.73,155.31,155.68,35659.0,140.0528,140.3593,139.9807,140.3142,35659.0
2022-01-21 14:40:00,155.72,156.1,155.72,155.99,31920.0,140.3502,140.6927,140.3502,140.5936,31920.0
2022-01-21 14:50:00,155.99,156.02,155.36,155.42,33640.0,140.5936,140.6206,140.0258,140.0799,33640.0
2022-01-21 15:00:00,155.38,155.54,154.94,155.09,46244.0,140.0438,140.188,139.6472,139.7824,46244.0
2022-01-21 15:10:00,155.06,155.45,154.86,155.37,50765.0,139.7554,140.1069,139.5751,140.0348,50765.0
2022-01-21 15:20:00,155.38,155.38,154.77,155.01,66222.0,140.0438,140.0438,139.494,139.7103,66222.0
2022-01-21 15:30:00,155.0,155.45,154.9,155.2,59045.0,139.7013,140.1069,139.6112,139.8816,59045.0
2022-01-21 15:40:00,155.17,155.86,155.17,155.86,96669.0,139.8545,140.4764,139.8545,140.4764,96669.0
2022-01-21 15:50:00,155.93,155.93,155.3,155.38,350884.0,140.5395,140.5395,139.9717,140.0438,350884.0
2022-01-24 09:30:00,155.42,155.42,154.1,154.11,102807.0,140.0799,140.0799,138.8901,138.8992,102807.0
2022-01-24 09:40:00,154.11,154.3,153.36,153.6,32007.0,138.8992,139.0704,138.2232,138.4395,32007.0
2022-01-24 09:50:00,153.61,154.07,152.3,152.31,61978.0,138.4485,138.8631,137.2678,137.2768,61978.0
2022-01-24 10:00:00,152.3,152.48,151.64,151.7,60866.0,137.2678,137.43,136.673,136.727,60866.0
2022-01-24 10:10:00,151.61,151.99,151.2,151.28,63489.0,136.6459,136.9884,136.2764,136.3485,63489.0
2022-01-24 10:20:00,151.29,152.04,151.14,151.78,102857.0,136.3575,137.0335,136.2223,136.7991,102857.0
2022-01-24 10:30:00,151.76,152.54,151.65,152.54,33996.0,136.7811,137.4841,136.682,137.4841,33996.0
2022-01-24 10:40:00,152.51,153.13,152.0,152.09,27800.0,137.4571,138.0159,136.9974,137.0785,27800.0
2022-01-24 10:50:00,152.11,152.52,152.0,152.1,34818.0,137.0966,137.4661,136.9974,137.0875,34818.0
2022-01-24 11:00:00,152.02,152.28,151.93,152.24,62852.0,137.0154,137.2498,136.9343,137.2137,62852.0
2022-01-24 11:10:00,152.2,152.24,151.47,151.86,59433.0,137.1777,137.2137,136.5197,136.8712,59433.0
2022-01-24 11:20:00,151.88,152.66,151.88,152.63,94445.0,136.8893,137.5923,136.8893,137.5652,94445.0
2022-01-24 11:30:00,152.63,152.72,151.84,151.93,30250.0,137.5652,137.6464,136.8532,136.9343,30250.0
2022-01-24 11:40:00,151.92,151.93,150.76,150.89,52712.0,136.9253,136.9343,135.8798,135.997,52712.0
2022-01-24 11:50:00,150.92,151.93,150.88,151.85,28736.0,136.024,136.9343,135.988,136.8622,28736.0
2022-01-24 12:00:00,151.83,151.97,151.44,151.49,36232.0,136.8442,136.9704,136.4927,136.5378,36232.0
2022-01-24 12:10:00,151.53,151.63,150.57,150.58,45863.0,136.5738,136.6639,135.7086,135.7176,45863.0
2022-01-24 12:20:00,150.5,150.9,149.95,150.21,46519.0,135.6455,136.006,135.1498,135.3841,46519.0
2022-01-24 12:30:00,150.25,150.51,150.05,150.32,84098.0,135.4201,135.6545,135.2399,135.4832,84098.0
2022-01-24 12:40:00,150.27,150.48,150.02,150.09,100706.0,135.4382,135.6274,135.2128,135.2759,100706.0
2022-01-24 12:50:00,150.03,150.81,149.79,150.43,60984.0,135.2219,135.9249,135.0055,135.5824,60984.0
2022-01-24 13:00:00,150.47,150.51,149.65,150.13,97243.0,135.6184,135.6545,134.8794,135.312,97243.0
2022-01-24 13:10:00,150.16,150.75,150.1,150.53,50812.0,135.339,135.8708,135.285,135.6725,50812.0
2022-01-24 13:20:00,150.5,150.54,149.84,149.96,37526.0,135.6455,135.6815,135.0506,135.1588,37526.0
2022-01-24 13:30:00,150.01,150.38,149.84,150.09,49189.0,135.2038,135.5373,135.0506,135.2759,49189.0
2022-01-24 13:40:00,150.1,150.43,149.65,150.41,72264.0,135.285,135.5824,134.8794,135.5644,72264.0
2022-01-24 13:50:00,150.44,151.35,150.39,151.1,57464.0,135.5914,136.4116,135.5463,136.1862,57464.0
2022-01-24 14:00:00,151.08,151.53,150.96,151.27,125291.0,136.1682,136.5738,136.0601,136.3395,125291.0
2022-01-24 14:10:00,151.3,151.43,150.29,150.3,70887.0,136.3665,136.4837,135.4562,135.4652,70887.0
2022-01-24 14:20:00,150.36,150.55,149.42,149.54,54160.0,135.5193,135.6905,134.6721,134.7802,54160.0
2022-01-24 14:30:00,149.51,149.92,149.33,149.7,68360.0,134.7532,135.1227,134.591,134.9244,68360.0
2022-01-24 14:40:00,149.66,149.81,149.17,149.51,53918.0,134.8884,135.0236,134.4467,134.7532,53918.0
2022-01-24 14:50:00,149.51,150.12,149.13,150.1,34184.0,134.7532,135.303,134.4107,135.285,34184.0
2022-01-24 15:00:00,150.09,150.83,150.09,150.47,50228.0,135.2759,135.9429,135.2759,135.6184,50228.0
2022-01-24 15:10:00,150.49,150.98,150.34,150.41,44223.0,135.6365,136.0781,135.5013,135.5644,44223.0
2022-01-24 15:20:00,150.42,151.12,150.41,150.95,60112.0,135.5734,136.2043,135.5644,136.0511,60112.0
2022-01-24 15:30:00,150.95,152.06,150.66,152.02,98327.0,136.0511,137.0515,135.7897,137.0154,98327.0
2022-01-24 15:40:00,151.98,152.81,151.28,152.79,132178.0,136.9794,137.7275,136.3485,137.7094,132178.0
2022-01-24 15:50:00,152.81,153.51,152.5,153.36,395989.0,137.7275,138.3584,137.4481,138.2232,395989.0
2022-01-25 09:30:00,151.02,152.1,150.78,151.25,97618.0,136.1141,137.0875,135.8978,136.3214,97618.0
2022-01-25 09:40:00,151.33,152.44,151.22,152.27,62891.0,136.3935,137.394,136.2944,137.2408,62891.0
2022-01-25 09:50:00,152.15,152.37,151.1,151.75,110192.0,137.1326,137.3309,136.1862,136.7721,110192.0
2022-01-25 10:00:00,151.78,152.01,150.84,151.68,74148.0,136.7991,137.0064,135.9519,136.709,74148.0
2022-01-25 10:10:00,151.63,152.12,151.36,151.89,53348.0,136.6639,137.1056,136.4206,136.8983,53348.0
2022-01-25 10:20:00,151.85,152.74,151.59,152.71,75454.0,136.8622,137.6644,136.6279,137.6373,75454.0
2022-01-25 10:30:00,152.69,152.81,152.06,152.42,111988.0,137.6193,137.7275,137.0515,137.376,111988.0
2022-01-25 10:40:00,152.46,153.58,152.34,153.43,47095.0,137.412,138.4215,137.3039,138.2863,47095.0
2022-01-25 10:50:00,153.36,153.45,152.33,152.49,62775.0,138.2232,138.3043,137.2948,137.4391,62775.0
2022-01-25 11:00:00,152.49,152.52,151.8,151.99,24387.0,137.4391,137.4661,136.8172,136.9884,24387.0
2022-01-25 11:10:00,151.98,152.14,151.64,152.1,27502.0,136.9794,137.1236,136.673,137.0875,27502.0
2022-01-25 11:20:00,152.13,153.0,152.07,152.65,41926.0,137.1146,137.8987,137.0605,137.5833,41926.0
2022-01-25 11:30:00,152.61,152.63,151.71,151.95,56098.0,137.5472,137.5652,136.736,136.9524,56098.0
2022-01-25 11:40:00,151.93,152.17,151.8,151.84,32850.0,136.9343,137.1506,136.8172,136.8532,32850.0
2022-01-25 11:50:00,151.8,151.88,150.99,151.11,109983.0,136.8172,136.8893,136.0871,136.1953,109983.0
2022-01-25 12:00:00,151.08,151.82,151.05,151.76,11458.0,136.1682,136.8352,136.1412,136.7811,11458.0
2022-01-25 12:10:00,151.73,152.3,151.59,152.3,23437.0,136.7541,137.2678,136.6279,137.2678,23437.0
2022-01-25 12:20:00,152.3,152.38,151.95,152.0,59164.0,137.2678,137.3399,136.9524,136.9974,59164.0
2022-01-25 12:30:00,151.98,152.02,151.6,151.73,39340.0,136.9794,137.0154,136.6369,136.7541,39340.0
2022-01-25 12:40:00,151.71,151.87,151.08,151.17,36275.0,136.736,136.8802,136.1682,136.2493,36275.0
2022-01-25 12:50:00,151.18,151.57,151.1,151.57,23371.0,136.2584,136.6099,136.1862,136.6099,23371.0
2022-01-25 13:00:00,151.55,151.55,151.1,151.27,38030.0,136.5918,136.5918,136.1862,136.3395,38030.0
2022-01-25 13:10:00,151.21,151.76,151.19,151.76,11511.0,136.2854,136.7811,136.2674,136.7811,11511.0
2022-01-25 13:20:00,151.73,152.28,151.61,152.28,23120.0,136.7541,137.2498,136.6459,137.2498,23120.0
2022-01-25 13:30:00,152.23,152.56,152.17,152.29,43942.0,137.2047,137.5021,137.1506,137.2588,43942.0
2022-01-25 13:40:00,152.3,152.46,152.11,152.43,83186.0,137.2678,137.412,137.0966,137.385,83186.0
2022-01-25 13:50:00,152.43,152.97,152.39,152.94,44812.0,137.385,137.8717,137.3489,137.8446,44812.0
2022-01-25 14:00:00,153.02,153.11,152.5,152.68,58950.0,137.9167,137.9979,137.4481,137.6103,58950.0
2022-01-25 14:10:00,152.71,153.5,152.71,153.43,33370.0,137.6373,138.3494,137.6373,138.2863,33370.0
2022-01-25 14:20:00,153.43,153.53,153.14,153.32,56987.0,138.2863,138.3764,138.0249,138.1871,56987.0
2022-01-25 14:30:00,153.28,153.86,153.28,153.5,78652.0,138.1511,138.6738,138.1511,138.3494,78652.0
2022-01-25 14:40:00,153.54,154.05,153.54,153.94,68630.0,138.3854,138.8451,138.3854,138.7459,68630.0
2022-01-25 14:50:00,153.98,154.62,153.91,154.62,37694.0,138.782,139.3588,138.7189,139.3588,37694.0
2022-01-25 15:00:00,154.68,154.71,154.07,154.3,35901.0,139.4129,139.4399,138.8631,139.0704,35901.0
2022-01-25 15:10:00,154.33,154.42,153.95,154.37,26192.0,139.0974,139.1786,138.755,139.1335,26192.0
2022-01-25 15:20:00,154.38,154.46,153.79,153.83,43343.0,139.1425,139.2146,138.6107,138.6468,43343.0
2022-01-25 15:30:00,153.89,154.08,153.34,153.94,45341.0,138.7009,138.8721,138.2052,138.7459,45341.0
2022-01-25 15:40:00,153.96,154.24,153.69,153.83,72057.0,138.764,139.0163,138.5206,138.6468,72057.0
2022-01-25 15:50:00,153.83,154.04,153.46,153.94,280425.0,138.6468,138.8361,138.3133,138.7459,280425.0
2022-01-26 09:30:00,154.16,154.99,154.0,154.46,48348.0,138.9442,139.6923,138.8,139.2146,48348.0
2022-01-26 09:40:00,154.42,155.25,154.35,155.25,19884.0,139.1786,139.9266,139.1155,139.9266,19884.0
2022-01-26 09:50:00,155.29,155.96,155.1,155.31,32812.0,139.9627,140.5666,139.7914,139.9807,32812.0
2022-01-26 10:00:00,155.33,156.38,155.32,156.06,27833.0,139.9987,140.9451,139.9897,140.6567,27833.0
2022-01-26 10:10:00,155.96,155.99,155.37,155.75,24687.0,140.5666,140.5936,140.0348,140.3773,24687.0
2022-01-26 10:20:00,155.7,155.92,154.85,154.98,21670.0,140.3322,140.5305,139.5661,139.6833,21670.0
2022-01-26 10:30:00,154.89,154.97,154.68,154.77,23667.0,139.6022,139.6743,139.4129,139.494,23667.0
2022-01-26 10:40:00,154.82,155.4,154.82,155.28,23979.0,139.5391,140.0618,139.5391,139.9537,23979.0
2022-01-26 10:50:00,155.26,155.61,155.13,155.57,25153.0,139.9357,140.2511,139.8185,140.2151,25153.0
2022-01-26 11:00:00,155.55,155.71,155.15,155.59,22394.0,140.197,140.3412,139.8365,140.2331,22394.0
2022-01-26 11:10:00,155.65,155.78,155.35,155.75,39836.0,140.2872,140.4043,140.0168,140.3773,39836.0
2022-01-26 11:20:00,155.78,156.13,155.66,155.72,25845.0,140.4043,140.7198,140.2962,140.3502,25845.0
2022-01-26 11:30:00,155.74,156.25,155.74,156.13,25325.0,140.3683,140.8279,140.3683,140.7198,25325.0
2022-01-26 11:40:00,156.12,156.49,156.11,156.21,30603.0,140.7108,141.0442,140.7018,140.7919,30603.0
2022-01-26 11:50:00,156.22,156.45,156.01,156.41,57491.0,140.8009,141.0082,140.6116,140.9721,57491.0
2022-01-26 12:00:00,156.41,156.72,156.23,156.45,27950.0,140.9721,141.2515,140.8099,141.0082,27950.0
2022-01-26 12:10:00,156.42,156.56,155.92,155.93,49213.0,140.9812,141.1073,140.5305,140.5395,49213.0
2022-01-26 12:20:00,155.93,156.31,155.86,156.2,40702.0,140.5395,140.882,140.4764,140.7829,40702.0
2022-01-26 12:30:00,156.18,156.34,155.89,155.94,23201.0,140.7648,140.9091,140.5035,140.5485,23201.0
2022-01-26 12:40:00,155.98,156.04,155.77,155.97,20842.0,140.5846,140.6387,140.3953,140.5756,20842.0
2022-01-26 12:50:00,155.98,156.07,155.65,155.84,26980.0,140.5846,140.6657,140.2872,140.4584,26980.0
2022-01-26 13:00:00,155.86,155.86,155.45,155.64,11660.0,140.4764,140.4764,140.1069,140.2781,11660.0
2022-01-26 13:10:00,155.72,155.88,155.54,155.57,22288.0,140.3502,140.4945,140.188,140.2151,22288.0
2022-01-26 13:20:00,155.55,155.79,155.35,155.67,14974.0,140.197,140.4133,140.0168,140.3052,14974.0
2022-01-26 13:30:00,155.66,155.88,155.62,155.71,21886.0,140.2962,140.4945,140.2601,140.3412,21886.0
2022-01-26 13:40:00,155.68,155.81,155.54,155.63,28922.0,140.3142,140.4314,140.188,140.2691,28922.0
2022-01-26 13:50:00,155.64,155.96,155.43,155.81,25475.0,140.2781,140.5666,140.0889,140.4314,25475.0
2022-01-26 14:00:00,155.85,156.58,155.7,155.75,26317.0,140.4674,141.1254,140.3322,140.3773,26317.0
2022-01-26 14:10:00,155.72,155.84,155.1,155.28,23700.0,140.3502,140.4584,139.7914,139.9537,23700.0
2022-01-26 14:20:00,155.28,155.64,154.99,155.28,50194.0,139.9537,140.2781,139.6923,139.9537,50194.0
2022-01-26 14:30:00,155.28,155.29,154.44,154.99,51288.0,139.9537,139.9627,139.1966,139.6923,51288.0
2022-01-26 14:40:00,154.97,155.06,153.46,153.47,60637.0,139.6743,139.7554,138.3133,138.3223,60637.0
2022-01-26 14:50:00,153.52,154.05,153.43,153.87,68125.0,138.3674,138.8451,138.2863,138.6828,68125.0
2022-01-26 15:00:00,153.81,153.84,152.03,152.05,82824.0,138.6288,138.6558,137.0245,137.0425,82824.0
2022-01-26 15:10:00,152.06,152.58,151.69,151.76,105964.0,137.0515,137.5202,136.718,136.7811,105964.0
2022-01-26 15:20:00,151.83,151.98,150.72,151.98,150053.0,136.8442,136.9794,135.8438,136.9794,150053.0
2022-01-26 15:30:00,151.99,152.09,151.03,151.2,164977.0,136.9884,137.0785,136.1232,136.2764,164977.0
2022-01-26 15:40:00,151.24,151.85,150.96,151.36,174587.0,136.3124,136.8622,136.0601,136.4206,174587.0
2022-01-26 15:50:00,151.3,151.92,151.06,151.71,366483.0,136.3665,136.9253,136.1502,136.736,366483.0
2022-01-27 09:30:00,151.85,152.92,151.12,152.77,79663.0,136.8622,137.8266,136.2043,137.6914,79663.0
2022-01-27 09:40:00,152.88,153.21,152.54,152.96,44906.0,137.7906,138.088,137.4841,137.8627,44906.0
2022-01-27 09:50:00,152.96,153.65,152.95,153.52,33555.0,137.8627,138.4846,137.8537,138.3674,33555.0
2022-01-27 10:00:00,153.49,153.87,152.95,153.76,54293.0,138.3404,138.6828,137.8537,138.5837,54293.0
2022-01-27 10:10:00,153.79,154.15,153.48,153.58,34680.0,138.6107,138.9352,138.3313,138.4215,34680.0
2022-01-27 10:20:00,153.65,153.75,152.93,152.93,28652.0,138.4846,138.5747,137.8356,137.8356,28652.0
2022-01-27 10:30:00,152.94,153.0,152.28,152.41,42241.0,137.8446,137.8987,137.2498,137.367,42241.0
2022-01-27 10:40:00,152.43,152.67,152.18,152.44,23174.0,137.385,137.6013,137.1597,137.394,23174.0
2022-01-27 10:50:00,152.51,152.9,152.01,152.75,52696.0,137.4571,137.8086,137.0064,137.6734,52696.0
2022-01-27 11:00:00,152.75,153.3,152.67,152.67,50690.0,137.6734,138.1691,137.6013,137.6013,50690.0
2022-01-27 11:10:00,152.66,153.07,152.26,152.47,23005.0,137.5923,137.9618,137.2318,137.421,23005.0
2022-01-27 11:20:00,152.56,152.67,151.85,151.98,24089.0,137.5021,137.6013,136.8622,136.9794,24089.0
2022-01-27 11:30:00,152.0,152.61,152.0,152.17,28705.0,136.9974,137.5472,136.9974,137.1506,28705.0
2022-01-27 11:40:00,152.15,152.31,151.75,151.94,38966.0,137.1326,137.2768,136.7721,136.9433,38966.0
2022-01-27 11:50:00,151.91,152.52,151.87,152.42,33423.0,136.9163,137.4661,136.8802,137.376,33423.0
2022-01-27 12:00:00,152.41,152.58,151.6,151.64,28717.0,137.367,137.5202,136.6369,136.673,28717.0
2022-01-27 12:10:00,151.61,151.61,150.63,150.7,76304.0,136.6459,136.6459,135.7626,135.8257,76304.0
2022-01-27 12:20:00,150.7,150.77,150.43,150.59,28831.0,135.8257,135.8888,135.5824,135.7266,28831.0
2022-01-27 12:30:00,150.61,150.68,150.17,150.24,24632.0,135.7446,135.8077,135.348,135.4111,24632.0
2022-01-27 12:40:00,150.24,150.3,149.59,149.61,27465.0,135.4111,135.4652,134.8253,134.8433,27465.0
2022-01-27 12:50:00,149.62,150.2,149.58,150.06,50693.0,134.8523,135.3751,134.8163,135.2489,50693.0
2022-01-27 13:00:00,150.03,150.19,149.05,149.16,26229.0,135.2219,135.3661,134.3386,134.4377,26229.0
2022-01-27 13:10:00,149.12,149.48,148.63,148.63,37098.0,134.4017,134.7261,133.96,133.96,37098.0
2022-01-27 13:20:00,148.59,148.94,148.29,148.66,44242.0,133.924,134.2394,133.6536,133.9871,44242.0
2022-01-27 13:30:00,148.68,149.21,148.67,148.85,30873.0,134.0051,134.4828,133.9961,134.1583,30873.0
2022-01-27 13:40:00,148.75,148.98,148.55,148.82,27945.0,134.0682,134.2755,133.8879,134.1313,27945.0
2022-01-27 13:50:00,148.76,149.06,148.29,148.86,34973.0,134.0772,134.3476,133.6536,134.1673,34973.0
2022-01-27 14:00:00,148.83,149.67,148.81,149.35,44476.0,134.1403,134.8974,134.1223,134.609,44476.0
2022-01-27 14:10:00,149.33,149.52,148.56,148.74,40706.0,134.591,134.7622,133.897,134.0592,40706.0
2022-01-27 14:20:00,148.76,148.76,148.39,148.59,47742.0,134.0772,134.0772,133.7437,133.924,47742.0
2022-01-27 14:30:00,148.65,148.9,148.42,148.69,34076.0,133.9781,134.2034,133.7708,134.0141,34076.0
2022-01-27 14:40:00,148.69,149.37,148.68,149.17,47057.0,134.0141,134.627,134.0051,134.4467,47057.0
2022-01-27 14:50:00,149.14,149.2,148.36,148.5,34435.0,134.4197,134.4738,133.7167,133.8429,34435.0
2022-01-27 15:00:00,148.47,149.05,148.47,148.63,45294.0,133.8158,134.3386,133.8158,133.96,45294.0
2022-01-27 15:10:00,148.64,148.74,147.59,147.76,49022.0,133.9691,134.0592,133.0227,133.1759,49022.0
2022-01-27 15:20:00,147.75,148.68,147.7,148.53,71454.0,133.1669,134.0051,133.1218,133.8699,71454.0
2022-01-27 15:30:00,148.54,149.05,148.05,148.17,51954.0,133.8789,134.3386,133.4373,133.5454,51954.0
2022-01-27 15:40:00,148.2,149.5,148.03,148.85,74857.0,133.5725,134.7442,133.4193,134.1583,74857.0
2022-01-27 15:50:00,148.76,148.86,148.07,148.55,302614.0,134.0772,134.1673,133.4553,133.8879,302614.0
2022-01-28 09:30:00,149.32,149.81,147.21,147.33,102834.0,134.5819,135.0236,132.6802,132.7884,102834.0
2022-01-28 09:40:00,147.2,147.66,146.4,146.56,38959.0,132.6712,133.0858,131.9501,132.0944,38959.0
2022-01-28 09:50:00,146.53,147.37,146.39,147.2,43720.0,132.0673,132.8244,131.9411,132.6712,43720.0
2022-01-28 10:00:00,147.26,147.9,147.2,147.85,64958.0,132.7253,133.3021,132.6712,133.257,64958.0
2022-01-28 10:10:00,147.86,148.76,147.74,148.75,33318.0,133.266,134.0772,133.1579,134.0682,33318.0
2022-01-28 10:20:00,148.7,148.74,148.15,148.47,23766.0,134.0231,134.0592,133.5274,133.8158,23766.0
2022-01-28 10:30:00,148.49,148.6,148.07,148.4,35895.0,133.8339,133.933,133.4553,133.7527,35895.0
2022-01-28 10:40:00,148.44,149.16,148.15,149.15,31486.0,133.7888,134.4377,133.5274,134.4287,31486.0
2022-01-28 10:50:00,149.25,149.4,148.79,149.4,28949.0,134.5188,134.654,134.1042,134.654,28949.0
2022-01-28 11:00:00,149.45,149.45,148.9,149.15,24033.0,134.6991,134.6991,134.2034,134.4287,24033.0
2022-01-28 11:10:00,149.18,149.79,149.09,149.79,23761.0,134.4558,135.0055,134.3746,135.0055,23761.0
2022-01-28 11:20:00,149.73,150.0,149.43,149.78,19072.0,134.9515,135.1948,134.6811,134.9965,19072.0
2022-01-28 11:30:00,149.78,150.11,149.51,150.02,33586.0,134.9965,135.294,134.7532,135.2128,33586.0
2022-01-28 11:40:00,149.94,150.38,149.91,150.22,8873.0,135.1407,135.5373,135.1137,135.3931,8873.0
2022-01-28 11:50:00,150.2,150.59,149.98,150.53,14689.0,135.3751,135.7266,135.1768,135.6725,14689.0
2022-01-28 12:00:00,150.58,150.77,150.45,150.75,16635.0,135.7176,135.8888,135.6004,135.8708,16635.0
2022-01-28 12:10:00,150.69,151.0,150.52,150.95,26072.0,135.8167,136.0961,135.6635,136.0511,26072.0
2022-01-28 12:20:00,150.97,150.98,150.24,150.25,33237.0,136.0691,136.0781,135.4111,135.4201,33237.0
2022-01-28 12:30:00,150.25,150.31,149.69,149.69,28795.0,135.4201,135.4742,134.9154,134.9154,28795.0
2022-01-28 12:40:00,149.75,149.8,149.47,149.51,30428.0,134.9695,135.0146,134.7171,134.7532,30428.0
2022-01-28 12:50:00,149.47,149.49,148.97,149.37,40842.0,134.7171,134.7352,134.2665,134.627,40842.0
2022-01-28 13:00:00,149.39,150.06,149.39,150.05,91777.0,134.645,135.2489,134.645,135.2399,91777.0
2022-01-28 13:10:00,150.02,150.13,149.79,149.79,17400.0,135.2128,135.312,135.0055,135.0055,17400.0
2022-01-28 13:20:00,149.8,149.88,149.36,149.64,63818.0,135.0146,135.0867,134.618,134.8704,63818.0
2022-01-28 13:30:00,149.64,150.41,149.64,150.32,16501.0,134.8704,135.5644,134.8704,135.4832,16501.0
2022-01-28 13:40:00,150.27,150.88,150.21,150.78,27142.0,135.4382,135.988,135.3841,135.8978,27142.0
2022-01-28 13:50:00,150.8,151.2,150.8,150.89,33290.0,135.9159,136.2764,135.9159,135.997,33290.0
2022-01-28 14:00:00,150.89,151.16,150.71,150.77,29836.0,135.997,136.2403,135.8347,135.8888,29836.0
2022-01-28 14:10:00,150.75,150.79,150.27,150.45,27744.0,135.8708,135.9068,135.4382,135.6004,27744.0
2022-01-28 14:20:00,150.39,150.73,150.2,150.39,48605.0,135.5463,135.8528,135.3751,135.5463,48605.0
2022-01-28 14:30:00,150.33,151.28,150.15,151.09,62892.0,135.4922,136.3485,135.33,136.1772,62892.0
2022-01-28 14:40:00,151.12,151.7,151.08,151.61,94652.0,136.2043,136.727,136.1682,136.6459,94652.0
2022-01-28 14:50:00,151.6,152.57,151.53,152.47,59143.0,136.6369,137.5112,136.5738,137.421,59143.0
2022-01-28 15:00:00,152.43,152.79,152.09,152.77,57341.0,137.385,137.7094,137.0785,137.6914,57341.0
2022-01-28 15:10:00,152.78,153.0,152.33,152.79,69101.0,137.7004,137.8987,137.2948,137.7094,69101.0
2022-01-28 15:20:00,152.74,153.34,152.73,153.24,69617.0,137.6644,138.2052,137.6554,138.115,69617.0
2022-01-28 15:30:00,153.22,153.9,152.85,153.4,83588.0,138.097,138.7099,137.7635,138.2592,83588.0
2022-01-28 15:40:00,153.46,154.16,153.4,154.07,117432.0,138.3133,138.9442,138.2592,138.8631,117432.0
2022-01-28 15:50:00,154.11,155.11,153.97,155.04,323469.0,138.8992,139.8005,138.773,139.7374,323469.0
2022-01-31 09:30:00,155.21,155.93,154.43,155.85,63004.0,139.8906,140.5395,139.1876,140.4674,63004.0
2022-01-31 09:40:00,155.97,156.95,155.9,156.19,64450.0,140.5756,141.4588,140.5125,140.7739,64450.0
2022-01-31 09:50:00,156.18,157.05,156.04,156.97,49496.0,140.7648,141.549,140.6387,141.4769,49496.0
2022-01-31 10:00:00,156.99,157.27,156.34,156.76,35029.0,141.4949,141.7473,140.9091,141.2876,35029.0
2022-01-31 10:10:00,156.92,157.07,156.42,156.42,75321.0,141.4318,141.567,140.9812,140.9812,75321.0
2022-01-31 10:20:00,156.51,156.71,156.03,156.05,23604.0,141.0623,141.2425,140.6297,140.6477,23604.0
2022-01-31 10:30:00,156.06,156.47,155.99,156.34,59007.0,140.6567,141.0262,140.5936,140.9091,59007.0
2022-01-31 10:40:00,156.36,156.59,156.19,156.35,40128.0,140.9271,141.1344,140.7739,140.9181,40128.0
2022-01-31 10:50:00,156.33,156.7,156.16,156.4,32956.0,140.9,141.2335,140.7468,140.9631,32956.0
2022-01-31 11:00:00,156.45,156.59,156.14,156.4,29776.0,141.0082,141.1344,140.7288,140.9631,29776.0
2022-01-31 11:10:00,156.38,156.64,155.89,156.0,31353.0,140.9451,141.1794,140.5035,140.6026,31353.0
2022-01-31 11:20:00,156.01,156.05,155.14,155.33,19758.0,140.6116,140.6477,139.8275,139.9987,19758.0
2022-01-31 11:30:00,155.34,155.72,155.12,155.71,16364.0,140.0078,140.3502,139.8095,140.3412,16364.0
2022-01-31 11:40:00,155.71,156.0,155.69,155.97,22980.0,140.3412,140.6026,140.3232,140.5756,22980.0
2022-01-31 11:50:00,155.93,156.31,155.93,156.24,20206.0,140.5395,140.882,140.5395,140.8189,20206.0
2022-01-31 12:00:00,156.4,156.4,155.92,155.93,17330.0,140.9631,140.9631,140.5305,140.5395,17330.0
2022-01-31 12:10:00,156.01,156.33,155.95,156.29,23967.0,140.6116,140.9,140.5575,140.864,23967.0
2022-01-31 12:20:00,156.23,156.26,155.67,156.0,18313.0,140.8099,140.837,140.3052,140.6026,18313.0
2022-01-31 12:30:00,156.0,156.07,155.65,155.84,13071.0,140.6026,140.6657,140.2872,140.4584,13071.0
2022-01-31 12:40:00,155.79,155.84,155.43,155.78,18301.0,140.4133,140.4584,140.0889,140.4043,18301.0
2022-01-31 12:50:00,155.78,155.79,155.47,155.62,18881.0,140.4043,140.4133,140.1249,140.2601,18881.0
2022-01-31 13:00:00,155.56,155.63,155.41,155.59,8394.0,140.206,140.2691,140.0708,140.2331,8394.0
2022-01-31 13:10:00,155.59,155.92,155.41,155.89,21840.0,140.2331,140.5305,140.0708,140.5035,21840.0
2022-01-31 13:20:00,155.94,156.04,155.78,155.81,19451.0,140.5485,140.6387,140.4043,140.4314,19451.0
2022-01-31 13:30:00,155.83,156.09,155.8,156.0,18078.0,140.4494,140.6837,140.4224,140.6026,18078.0
2022-01-31 13:40:00,155.95,156.09,155.74,155.86,17410.0,140.5575,140.6837,140.3683,140.4764,17410.0
2022-01-31 13:50:00,155.9,156.0,155.78,155.84,17079.0,140.5125,140.6026,140.4043,140.4584,17079.0
2022-01-31 14:00:00,155.82,156.34,155.74,156.27,15216.0,140.4404,140.9091,140.3683,140.846,15216.0
2022-01-31 14:10:00,156.23,156.4,156.04,156.38,15135.0,140.8099,140.9631,140.6387,140.9451,15135.0
2022-01-31 14:20:00,156.34,156.61,156.3,156.61,17188.0,140.9091,141.1524,140.873,141.1524,17188.0
2022-01-31 14:30:00,156.64,156.8,156.56,156.68,18790.0,141.1794,141.3237,141.1073,141.2155,18790.0
2022-01-31 14:40:00,156.77,156.91,156.31,156.38,23944.0,141.2966,141.4228,140.882,140.9451,23944.0
2022-01-31 14:50:00,156.41,156.44,156.2,156.3,25146.0,140.9721,140.9992,140.7829,140.873,25146.0
2022-01-31 15:00:00,156.26,156.38,155.97,156.04,38357.0,140.837,140.9451,140.5756,140.6387,38357.0
2022-01-31 15:10:00,156.04,156.13,155.48,155.58,36250.0,140.6387,140.7198,140.1339,140.2241,36250.0
2022-01-31 15:20:00,155.6,156.13,155.54,155.61,46124.0,140.2421,140.7198,140.188,140.2511,46124.0
2022-01-31 15:30:00,155.63,156.13,155.47,155.73,40053.0,140.2691,140.7198,140.1249,140.3593,40053.0
2022-01-31 15:40:00,155.78,156.04,155.66,155.98,68249.0,140.4043,140.6387,140.2962,140.5846,68249.0
2022-01-31 15:50:00,155.97,157.03,155.97,156.88,340413.0,140.5756,141.531,140.5756,141.3958,340413.0
2022-02-01 09:30:00,157.41,157.5,155.98,156.64,83068.0,141.8734,141.9546,140.5846,141.1794,83068.0
2022-02-01 09:40:00,156.66,156.71,155.38,155.69,23854.0,141.1975,141.2425,140.0438,140.3232,23854.0
2022-02-01 09:50:00,155.56,156.28,155.56,156.12,22428.0,140.206,140.855,140.206,140.7108,22428.0
2022-02-01 10:00:00,156.22,156.22,155.05,155.24,24861.0,140.8009,140.8009,139.7464,139.9176,24861.0
2022-02-01 10:10:00,155.34,155.73,154.95,154.98,18696.0,140.0078,140.3593,139.6562,139.6833,18696.0
2022-02-01 10:20:00,155.0,155.28,154.85,154.95,23192.0,139.7013,139.9537,139.5661,139.6562,23192.0
2022-02-01 10:30:00,154.85,155.13,154.36,154.36,24387.0,139.5661,139.8185,139.1245,139.1245,24387.0
2022-02-01 10:40:00,154.37,154.55,153.95,154.26,63449.0,139.1335,139.2957,138.755,139.0344,63449.0
2022-02-01 10:50:00,154.25,154.47,154.12,154.22,112259.0,139.0253,139.2236,138.9082,138.9983,112259.0
2022-02-01 11:00:00,154.19,154.44,153.96,154.2,55169.0,138.9713,139.1966,138.764,138.9803,55169.0
2022-02-01 11:10:00,154.19,154.35,154.05,154.1,29677.0,138.9713,139.1155,138.8451,138.8901,29677.0
2022-02-01 11:20:00,154.07,154.22,153.7,153.79,35863.0,138.8631,138.9983,138.5296,138.6107,35863.0
2022-02-01 11:30:00,153.77,153.97,153.37,153.62,28077.0,138.5927,138.773,138.2322,138.4575,28077.0
2022-02-01 11:40:00,153.65,154.15,153.32,153.72,29896.0,138.4846,138.9352,138.1871,138.5477,29896.0
2022-02-01 11:50:00,153.71,154.01,153.43,153.64,32286.0,138.5386,138.809,138.2863,138.4755,32286.0
2022-02-01 12:00:00,153.67,153.73,153.05,153.07,25739.0,138.5026,138.5567,137.9438,137.9618,25739.0
2022-02-01 12:10:00,153.11,153.11,152.44,152.79,37625.0,137.9979,137.9979,137.394,137.7094,37625.0
2022-02-01 12:20:00,152.78,152.97,152.7,152.9,18997.0,137.7004,137.8717,137.6283,137.8086,18997.0
2022-02-01 12:30:00,152.85,152.86,152.36,152.68,24134.0,137.7635,137.7725,137.3219,137.6103,24134.0
2022-02-01 12:40:00,152.66,152.8,152.43,152.76,24664.0,137.5923,137.7185,137.385,137.6824,24664.0
2022-02-01 12:50:00,152.75,153.11,152.75,153.11,35384.0,137.6734,137.9979,137.6734,137.9979,35384.0
2022-02-01 13:00:00,153.17,153.25,152.48,152.56,31106.0,138.0519,138.124,137.43,137.5021,31106.0
2022-02-01 13:10:00,152.56,152.67,152.4,152.57,18315.0,137.5021,137.6013,137.3579,137.5112,18315.0
2022-02-01 13:20:00,152.59,152.82,152.33,152.71,27695.0,137.5292,137.7365,137.2948,137.6373,27695.0
2022-02-01 13:30:00,152.74,153.1,152.74,153.0,31911.0,137.6644,137.9888,137.6644,137.8987,31911.0
2022-02-01 13:40:00,153.0,153.53,153.0,153.24,31488.0,137.8987,138.3764,137.8987,138.115,31488.0
2022-02-01 13:50:00,153.21,153.59,153.12,153.55,21962.0,138.088,138.4305,138.0069,138.3944,21962.0
2022-02-01 14:00:00,153.53,153.54,153.28,153.42,19001.0,138.3764,138.3854,138.1511,138.2773,19001.0
2022-02-01 14:10:00,153.42,153.53,153.14,153.31,30886.0,138.2773,138.3764,138.0249,138.1781,30886.0
2022-02-01 14:20:00,153.3,153.5,153.24,153.49,30146.0,138.1691,138.3494,138.115,138.3404,30146.0
2022-02-01 14:30:00,153.52,153.68,153.27,153.36,25833.0,138.3674,138.5116,138.1421,138.2232,25833.0
2022-02-01 14:40:00,153.34,153.48,153.27,153.39,19672.0,138.2052,138.3313,138.1421,138.2502,19672.0
2022-02-01 14:50:00,153.37,153.59,153.23,153.59,30449.0,138.2322,138.4305,138.106,138.4305,30449.0
2022-02-01 15:00:00,153.59,154.04,153.52,154.04,33382.0,138.4305,138.8361,138.3674,138.8361,33382.0
2022-02-01 15:10:00,154.04,154.21,153.93,154.19,50410.0,138.8361,138.9893,138.7369,138.9713,50410.0
2022-02-01 15:20:00,154.21,154.26,153.92,154.13,38918.0,138.9893,139.0344,138.7279,138.9172,38918.0
2022-02-01 15:30:00,154.13,154.54,154.07,154.18,41081.0,138.9172,139.2867,138.8631,138.9622,41081.0
2022-02-01 15:40:00,154.2,154.2,153.68,153.97,90338.0,138.9803,138.9803,138.5116,138.773,90338.0
2022-02-01 15:50:00,153.99,154.08,153.39,153.51,371123.0,138.791,138.8721,138.2502,138.3584,371123.0
2022-02-02 09:30:00,154.72,156.3,154.72,156.06,74497.0,139.449,140.873,139.449,140.6567,74497.0
2022-02-02 09:40:00,156.04,156.75,155.74,155.93,23901.0,140.6387,141.2786,140.3683,140.5395,23901.0
2022-02-02 09:50:00,155.97,156.61,155.73,156.01,21888.0,140.5756,141.1524,140.3593,140.6116,21888.0
2022-02-02 10:00:00,156.06,156.76,156.06,156.54,29407.0,140.6567,141.2876,140.6567,141.0893,29407.0
2022-02-02 10:10:00,156.59,156.78,156.25,156.7,27398.0,141.1344,141.3056,140.8279,141.2335,27398.0
2022-02-02 10:20:00,156.76,156.83,156.44,156.67,20182.0,141.2876,141.3507,140.9992,141.2065,20182.0
2022-02-02 10:30:00,156.65,157.16,156.56,157.0,21914.0,141.1885,141.6481,141.1073,141.5039,21914.0
2022-02-02 10:40:00,157.1,157.12,156.61,156.66,13514.0,141.594,141.6121,141.1524,141.1975,13514.0
2022-02-02 10:50:00,156.65,156.76,156.35,156.56,27249.0,141.1885,141.2876,140.9181,141.1073,27249.0
2022-02-02 11:00:00,156.56,156.91,156.51,156.7,16588.0,141.1073,141.4228,141.0623,141.2335,16588.0
2022-02-02 11:10:00,156.66,157.12,156.66,157.09,14704.0,141.1975,141.6121,141.1975,141.585,14704.0
2022-02-02 11:20:00,157.15,157.78,157.15,157.73,16843.0,141.6391,142.2069,141.6391,142.1619,16843.0
2022-02-02 11:30:00,157.69,157.69,157.13,157.14,32144.0,142.1258,142.1258,141.6211,141.6301,32144.0
2022-02-02 11:40:00,157.19,157.48,157.08,157.28,26930.0,141.6752,141.9365,141.576,141.7563,26930.0
2022-02-02 11:50:00,157.36,157.65,157.26,157.59,30258.0,141.8284,142.0898,141.7382,142.0357,30258.0
2022-02-02 12:00:00,157.64,157.95,157.53,157.94,15976.0,142.0807,142.3601,141.9816,142.3511,15976.0
2022-02-02 12:10:00,157.92,157.92,157.47,157.52,14352.0,142.3331,142.3331,141.9275,141.9726,14352.0
2022-02-02 12:20:00,157.44,157.69,157.44,157.53,10073.0,141.9005,142.1258,141.9005,141.9816,10073.0
2022-02-02 12:30:00,157.51,157.71,157.44,157.62,10632.0,141.9636,142.1438,141.9005,142.0627,10632.0
2022-02-02 12:40:00,157.58,157.77,157.36,157.71,12040.0,142.0267,142.1979,141.8284,142.1438,12040.0
2022-02-02 12:50:00,157.64,157.74,157.45,157.49,20645.0,142.0807,142.1709,141.9095,141.9455,20645.0
2022-02-02 13:00:00,157.49,157.74,157.43,157.7,19448.0,141.9455,142.1709,141.8915,142.1348,19448.0
2022-02-02 13:10:00,157.68,157.96,157.67,157.75,17370.0,142.1168,142.3692,142.1078,142.1799,17370.0
2022-02-02 13:20:00,157.75,157.77,157.25,157.47,21428.0,142.1799,142.1979,141.7292,141.9275,21428.0
2022-02-02 13:30:00,157.47,157.7,157.44,157.56,7137.0,141.9275,142.1348,141.9005,142.0086,7137.0
2022-02-02 13:40:00,157.58,157.6,157.28,157.47,10056.0,142.0267,142.0447,141.7563,141.9275,10056.0
2022-02-02 13:50:00,157.49,157.61,157.35,157.57,13027.0,141.9455,142.0537,141.8194,142.0177,13027.0
2022-02-02 14:00:00,157.56,157.72,157.42,157.43,15308.0,142.0086,142.1528,141.8825,141.8915,15308.0
2022-02-02 14:10:00,157.46,157.58,157.29,157.45,18944.0,141.9185,142.0267,141.7653,141.9095,18944.0
2022-02-02 14:20:00,157.5,157.52,157.16,157.4,12450.0,141.9546,141.9726,141.6481,141.8644,12450.0
2022-02-02 14:30:00,157.43,157.64,157.27,157.39,23080.0,141.8915,142.0807,141.7473,141.8554,23080.0
2022-02-02 14:40:00,157.43,157.55,157.42,157.5,10986.0,141.8915,141.9996,141.8825,141.9546,10986.0
2022-02-02 14:50:00,157.59,157.63,157.44,157.61,10938.0,142.0357,142.0717,141.9005,142.0537,10938.0
2022-02-02 15:00:00,157.62,157.69,157.43,157.49,28837.0,142.0627,142.1258,141.8915,141.9455,28837.0
2022-02-02 15:10:00,157.45,157.56,157.29,157.42,28126.0,141.9095,142.0086,141.7653,141.8825,28126.0
2022-02-02 15:20:00,157.46,157.46,157.0,157.11,24154.0,141.9185,141.9185,141.5039,141.6031,24154.0
2022-02-02 15:30:00,157.15,157.53,157.11,157.34,36008.0,141.6391,141.9816,141.6031,141.8104,36008.0
2022-02-02 15:40:00,157.34,157.62,157.26,157.62,47371.0,141.8104,142.0627,141.7382,142.0627,47371.0
2022-02-02 15:50:00,157.55,157.59,157.1,157.23,197373.0,141.9996,142.0357,141.594,141.7112,197373.0
2022-02-03 09:30:00,156.06,157.1,156.03,156.69,57866.0,140.6567,141.594,140.6297,141.2245,57866.0
2022-02-03 09:40:00,156.79,156.8,155.83,155.98,30703.0,141.3146,141.3237,140.4494,140.5846,30703.0
2022-02-03 09:50:00,156.06,156.39,155.78,156.23,24697.0,140.6567,140.9541,140.4043,140.8099,24697.0
2022-02-03 10:00:00,156.44,156.68,156.34,156.62,21755.0,140.9992,141.2155,140.9091,141.1614,21755.0
2022-02-03 10:10:00,156.68,157.05,156.44,156.57,14878.0,141.2155,141.549,140.9992,141.1164,14878.0
2022-02-03 10:20:00,156.58,157.06,156.58,156.86,17609.0,141.1254,141.558,141.1254,141.3777,17609.0
2022-02-03 10:30:00,156.97,157.78,156.92,157.78,23128.0,141.4769,142.2069,141.4318,142.2069,23128.0
2022-02-03 10:40:00,157.76,157.76,157.1,157.27,48640.0,142.1889,142.1889,141.594,141.7473,48640.0
2022-02-03 10:50:00,157.29,157.46,156.93,157.15,25054.0,141.7653,141.9185,141.4408,141.6391,25054.0
2022-02-03 11:00:00,157.15,157.46,156.94,157.39,12219.0,141.6391,141.9185,141.4498,141.8554,12219.0
2022-02-03 11:10:00,157.24,157.46,157.19,157.41,10008.0,141.7202,141.9185,141.6752,141.8734,10008.0
2022-02-03 11:20:00,157.38,157.46,157.21,157.26,19706.0,141.8464,141.9185,141.6932,141.7382,19706.0
2022-02-03 11:30:00,157.22,157.39,156.97,157.39,12903.0,141.7022,141.8554,141.4769,141.8554,12903.0
2022-02-03 11:40:00,157.35,157.35,157.02,157.07,10788.0,141.8194,141.8194,141.5219,141.567,10788.0
2022-02-03 11:50:00,157.13,157.28,157.1,157.14,10595.0,141.6211,141.7563,141.594,141.6301,10595.0
2022-02-03 12:00:00,157.12,157.28,156.98,157.05,15891.0,141.6121,141.7563,141.4859,141.549,15891.0
2022-02-03 12:10:00,157.01,157.24,156.88,156.91,19260.0,141.5129,141.7202,141.3958,141.4228,19260.0
2022-02-03 12:20:00,156.92,157.17,156.8,156.98,18987.0,141.4318,141.6571,141.3237,141.4859,18987.0
2022-02-03 12:30:00,156.98,157.25,156.88,157.25,8738.0,141.4859,141.7292,141.3958,141.7292,8738.0
2022-02-03 12:40:00,157.29,157.29,156.74,156.87,8908.0,141.7653,141.7653,141.2696,141.3867,8908.0
2022-02-03 12:50:00,156.91,157.12,156.83,157.09,8718.0,141.4228,141.6121,141.3507,141.585,8718.0
2022-02-03 13:00:00,157.06,157.49,156.9,157.39,22913.0,141.558,141.9455,141.4138,141.8554,22913.0
2022-02-03 13:10:00,157.36,157.47,157.1,157.42,16285.0,141.8284,141.9275,141.594,141.8825,16285.0
2022-02-03 13:20:00,157.42,157.56,157.27,157.37,14653.0,141.8825,142.0086,141.7473,141.8374,14653.0
2022-02-03 13:30:00,157.37,157.63,157.32,157.52,18138.0,141.8374,142.0717,141.7923,141.9726,18138.0
2022-02-03 13:40:00,157.52,157.67,157.45,157.67,11061.0,141.9726,142.1078,141.9095,142.1078,11061.0
2022-02-03 13:50:00,157.62,157.69,157.45,157.51,11283.0,142.0627,142.1258,141.9095,141.9636,11283.0
2022-02-03 14:00:00,157.56,157.58,157.45,157.53,18540.0,142.0086,142.0267,141.9095,141.9816,18540.0
2022-02-03 14:10:00,157.56,157.66,157.45,157.5,15350.0,142.0086,142.0988,141.9095,141.9546,15350.0
2022-02-03 14:20:00,157.48,157.69,157.47,157.6,18597.0,141.9365,142.1258,141.9275,142.0447,18597.0
2022-02-03 14:30:00,157.49,157.53,157.01,157.32,30289.0,141.9455,141.9816,141.5129,141.7923,30289.0
2022-02-03 14:40:00,157.3,157.33,156.83,156.92,22029.0,141.7743,141.8013,141.3507,141.4318,22029.0
2022-02-03 14:50:00,156.93,157.07,156.91,157.0,10404.0,141.4408,141.567,141.4228,141.5039,10404.0
2022-02-03 15:00:00,157.03,157.07,156.7,156.73,27828.0,141.531,141.567,141.2335,141.2606,27828.0
2022-02-03 15:10:00,156.81,157.16,156.78,157.12,14466.0,141.3327,141.6481,141.3056,141.6121,14466.0
2022-02-03 15:20:00,157.17,157.39,157.13,157.28,16574.0,141.6571,141.8554,141.6211,141.7563,16574.0
2022-02-03 15:30:00,157.26,157.26,156.7,156.74,21692.0,141.7382,141.7382,141.2335,141.2696,21692.0
2022-02-03 15:40:00,156.72,156.89,156.53,156.54,32611.0,141.2515,141.4048,141.0803,141.0893,32611.0
2022-02-03 15:50:00,156.51,156.85,156.29,156.35,166492.0,141.0623,141.3687,140.864,140.9181,166492.0
2022-02-04 09:30:00,155.03,155.78,154.34,154.38,52879.0,139.7284,140.4043,139.1065,139.1425,52879.0
2022-02-04 09:40:00,154.49,155.48,154.48,155.37,12146.0,139.2417,140.1339,139.2326,140.0348,12146.0
2022-02-04 09:50:00,155.29,155.4,154.96,155.1,7972.0,139.9627,140.0618,139.6653,139.7914,7972.0
2022-02-04 10:00:00,155.17,155.43,154.51,154.51,22266.0,139.8545,140.0889,139.2597,139.2597,22266.0
2022-02-04 10:10:00,154.53,154.92,154.4,154.66,20236.0,139.2777,139.6292,139.1605,139.3949,20236.0
2022-02-04 10:20:00,154.61,154.76,153.54,153.58,21597.0,139.3498,139.485,138.3854,138.4215,21597.0
2022-02-04 10:30:00,153.61,153.99,152.79,152.95,28081.0,138.4485,138.791,137.7094,137.8537,28081.0
2022-02-04 10:40:00,153.02,153.32,152.67,152.79,14772.0,137.9167,138.1871,137.6013,137.7094,14772.0
2022-02-04 10:50:00,152.79,153.0,152.64,152.86,37528.0,137.7094,137.8987,137.5742,137.7725,37528.0
2022-02-04 11:00:00,152.81,152.92,152.59,152.9,25116.0,137.7275,137.8266,137.5292,137.8086,25116.0
2022-02-04 11:10:00,152.92,153.2,152.8,153.07,28806.0,137.8266,138.079,137.7185,137.9618,28806.0
2022-02-04 11:20:00,153.09,153.55,153.06,153.15,22767.0,137.9798,138.3944,137.9528,138.0339,22767.0
2022-02-04 11:30:00,153.21,153.45,153.12,153.31,13202.0,138.088,138.3043,138.0069,138.1781,13202.0
2022-02-04 11:40:00,153.35,153.7,153.27,153.55,10156.0,138.2142,138.5296,138.1421,138.3944,10156.0
2022-02-04 11:50:00,153.62,153.69,153.47,153.49,11095.0,138.4575,138.5206,138.3223,138.3404,11095.0
2022-02-04 12:00:00,153.42,153.57,153.33,153.53,5882.0,138.2773,138.4125,138.1961,138.3764,5882.0
2022-02-04 12:10:00,153.49,153.64,153.34,153.57,12763.0,138.3404,138.4755,138.2052,138.4125,12763.0
2022-02-04 12:20:00,153.52,153.86,153.44,153.75,12939.0,138.3674,138.6738,138.2953,138.5747,12939.0
2022-02-04 12:30:00,153.74,153.86,153.62,153.86,8672.0,138.5657,138.6738,138.4575,138.6738,8672.0
2022-02-04 12:40:00,153.9,154.01,153.86,153.97,7881.0,138.7099,138.809,138.6738,138.773,7881.0
2022-02-04 12:50:00,153.98,154.35,153.98,154.34,7691.0,138.782,139.1155,138.782,139.1065,7691.0
2022-02-04 13:00:00,154.42,154.76,154.35,154.75,15181.0,139.1786,139.485,139.1155,139.476,15181.0
2022-02-04 13:10:00,154.67,154.81,154.59,154.76,11804.0,139.4039,139.5301,139.3318,139.485,11804.0
2022-02-04 13:20:00,154.77,154.91,154.7,154.77,11140.0,139.494,139.6202,139.4309,139.494,11140.0
2022-02-04 13:30:00,154.8,154.85,154.63,154.7,9255.0,139.5211,139.5661,139.3678,139.4309,9255.0
2022-02-04 13:40:00,154.78,155.12,154.78,155.0,9314.0,139.503,139.8095,139.503,139.7013,9314.0
2022-02-04 13:50:00,155.04,155.18,154.95,154.95,12842.0,139.7374,139.8635,139.6562,139.6562,12842.0
2022-02-04 14:00:00,155.02,155.11,154.82,154.9,23224.0,139.7193,139.8005,139.5391,139.6112,23224.0
2022-02-04 14:10:00,154.86,154.86,154.57,154.65,11788.0,139.5751,139.5751,139.3138,139.3859,11788.0
2022-02-04 14:20:00,154.68,155.06,154.6,155.0,7671.0,139.4129,139.7554,139.3408,139.7013,7671.0
2022-02-04 14:30:00,154.94,155.15,154.65,155.15,28611.0,139.6472,139.8365,139.3859,139.8365,28611.0
2022-02-04 14:40:00,155.15,155.26,154.87,154.93,11475.0,139.8365,139.9357,139.5841,139.6382,11475.0
2022-02-04 14:50:00,154.92,154.99,154.71,154.95,25259.0,139.6292,139.6923,139.4399,139.6562,25259.0
2022-02-04 15:00:00,154.98,155.36,154.74,155.26,23502.0,139.6833,140.0258,139.467,139.9357,23502.0
2022-02-04 15:10:00,155.23,155.6,155.13,155.13,21418.0,139.9086,140.2421,139.8185,139.8185,21418.0
2022-02-04 15:20:00,155.18,155.31,154.87,154.91,20246.0,139.8635,139.9807,139.5841,139.6202,20246.0
2022-02-04 15:30:00,154.96,155.1,154.63,154.65,39895.0,139.6653,139.7914,139.3678,139.3859,39895.0
2022-02-04 15:40:00,154.67,154.67,153.95,154.21,57562.0,139.4039,139.4039,138.755,138.9893,57562.0
2022-02-04 15:50:00,154.25,154.45,153.37,153.47,169764.0,139.0253,139.2056,138.2322,138.3223,169764.0
2022-02-07 09:30:00,153.26,154.39,152.73,153.0,36520.0,138.1331,139.1515,137.6554,137.8987,36520.0
2022-02-07 09:40:00,152.89,153.05,152.39,152.55,33053.0,137.7996,137.9438,137.3489,137.4931,33053.0
2022-02-07 09:50:00,152.56,153.02,152.52,152.76,52974.0,137.5021,137.9167,137.4661,137.6824,52974.0
2022-02-07 10:00:00,152.84,153.28,152.84,153.13,9081.0,137.7545,138.1511,137.7545,138.0159,9081.0
2022-02-07 10:10:00,153.09,153.44,152.9,153.28,15347.0,137.9798,138.2953,137.8086,138.1511,15347.0
2022-02-07 10:20:00,153.32,153.58,153.2,153.42,21031.0,138.1871,138.4215,138.079,138.2773,21031.0
2022-02-07 10:30:00,153.4,153.91,153.35,153.5,21752.0,138.2592,138.7189,138.2142,138.3494,21752.0
2022-02-07 10:40:00,153.46,153.46,153.0,153.12,11490.0,138.3133,138.3133,137.8987,138.0069,11490.0
2022-02-07 10:50:00,153.15,153.32,153.02,153.12,14637.0,138.0339,138.1871,137.9167,138.0069,14637.0
2022-02-07 11:00:00,153.13,153.23,152.61,152.61,17934.0,138.0159,138.106,137.5472,137.5472,17934.0
2022-02-07 11:10:00,152.73,152.9,152.69,152.84,13847.0,137.6554,137.8086,137.6193,137.7545,13847.0
2022-02-07 11:20:00,152.85,152.87,152.37,152.63,26312.0,137.7635,137.7815,137.3309,137.5652,26312.0
2022-02-07 11:30:00,152.64,152.84,152.54,152.62,9760.0,137.5742,137.7545,137.4841,137.5562,9760.0
2022-02-07 11:40:00,152.55,153.01,152.55,152.92,23505.0,137.4931,137.9077,137.4931,137.8266,23505.0
2022-02-07 11:50:00,152.98,153.2,152.92,153.2,21686.0,137.8807,138.079,137.8266,138.079,21686.0
2022-02-07 12:00:00,153.04,153.16,152.72,152.75,10799.0,137.9348,138.0429,137.6464,137.6734,10799.0
2022-02-07 12:10:00,152.79,152.82,152.61,152.67,15467.0,137.7094,137.7365,137.5472,137.6013,15467.0
2022-02-07 12:20:00,152.62,152.84,152.57,152.6,26339.0,137.5562,137.7545,137.5112,137.5382,26339.0
2022-02-07 12:30:00,152.53,152.88,152.43,152.75,14183.0,137.4751,137.7906,137.385,137.6734,14183.0
2022-02-07 12:40:00,152.78,152.98,152.77,152.94,10863.0,137.7004,137.8807,137.6914,137.8446,10863.0
2022-02-07 12:50:00,152.9,153.24,152.87,153.11,14284.0,137.8086,138.115,137.7815,137.9979,14284.0
2022-02-07 13:00:00,153.1,153.13,152.93,153.01,67326.0,137.9888,138.0159,137.8356,137.9077,67326.0
2022-02-07 13:10:00,153.01,153.07,152.92,153.01,35266.0,137.9077,137.9618,137.8266,137.9077,35266.0
2022-02-07 13:20:00,153.02,153.27,152.99,153.19,20097.0,137.9167,138.1421,137.8897,138.07,20097.0
2022-02-07 13:30:00,153.22,153.58,153.2,153.55,14274.0,138.097,138.4215,138.079,138.3944,14274.0
2022-02-07 13:40:00,153.5,153.7,153.14,153.15,17884.0,138.3494,138.5296,138.0249,138.0339,17884.0
2022-02-07 13:50:00,153.15,153.34,153.13,153.26,9103.0,138.0339,138.2052,138.0159,138.1331,9103.0
2022-02-07 14:00:00,153.26,153.26,152.99,153.07,11103.0,138.1331,138.1331,137.8897,137.9618,11103.0
2022-02-07 14:10:00,153.08,153.16,152.95,153.09,8302.0,137.9708,138.0429,137.8537,137.9798,8302.0
2022-02-07 14:20:00,153.14,153.26,152.99,153.24,8707.0,138.0249,138.1331,137.8897,138.115,8707.0
2022-02-07 14:30:00,153.17,153.27,153.03,153.06,6972.0,138.0519,138.1421,137.9258,137.9528,6972.0
2022-02-07 14:40:00,153.06,153.28,152.97,152.97,12837.0,137.9528,138.1511,137.8717,137.8717,12837.0
2022-02-07 14:50:00,152.98,153.24,152.96,153.17,12631.0,137.8807,138.115,137.8627,138.0519,12631.0
2022-02-07 15:00:00,153.17,153.19,153.0,153.03,19233.0,138.0519,138.07,137.8987,137.9258,19233.0
2022-02-07 15:10:00,153.06,153.39,153.06,153.28,14975.0,137.9528,138.2502,137.9528,138.1511,14975.0
2022-02-07 15:20:00,153.29,153.29,152.67,152.74,18862.0,138.1601,138.1601,137.6013,137.6644,18862.0
2022-02-07 15:30:00,152.77,153.0,152.28,152.33,36881.0,137.6914,137.8987,137.2498,137.2948,36881.0
2022-02-07 15:40:00,152.35,152.37,151.85,151.88,38896.0,137.3129,137.3309,136.8622,136.8893,38896.0
2022-02-07 15:50:00,151.86,152.28,151.63,152.04,380281.0,136.8712,137.2498,136.6639,137.0335,380281.0
2022-02-08 09:30:00,152.59,152.83,151.55,151.86,48574.0,137.5292,137.7455,136.5918,136.8712,48574.0
2022-02-08 09:40:00,151.82,151.99,150.87,150.87,28771.0,136.8352,136.9884,135.979,135.979,28771.0
2022-02-08 09:50:00,150.95,151.35,150.88,151.04,22426.0,136.0511,136.4116,135.988,136.1322,22426.0
2022-02-08 10:00:00,151.05,151.44,151.05,151.37,26534.0,136.1412,136.4927,136.1412,136.4296,26534.0
2022-02-08 10:10:00,151.36,151.36,150.88,150.9,25845.0,136.4206,136.4206,135.988,136.006,25845.0
2022-02-08 10:20:00,150.93,151.07,150.77,150.91,33242.0,136.033,136.1592,135.8888,136.015,33242.0
2022-02-08 10:30:00,150.94,151.46,150.93,151.31,15661.0,136.042,136.5107,136.033,136.3755,15661.0
2022-02-08 10:40:00,151.25,151.76,151.04,151.73,16367.0,136.3214,136.7811,136.1322,136.7541,16367.0
2022-02-08 10:50:00,151.72,151.99,151.67,151.84,21981.0,136.7451,136.9884,136.7,136.8532,21981.0
2022-02-08 11:00:00,151.85,152.0,151.66,151.84,21316.0,136.8622,136.9974,136.691,136.8532,21316.0
2022-02-08 11:10:00,151.82,151.95,151.59,151.59,33518.0,136.8352,136.9524,136.6279,136.6279,33518.0
2022-02-08 11:20:00,151.63,151.73,151.48,151.67,19360.0,136.6639,136.7541,136.5287,136.7,19360.0
2022-02-08 11:30:00,151.68,152.17,151.67,152.06,43167.0,136.709,137.1506,136.7,137.0515,43167.0
2022-02-08 11:40:00,152.13,152.15,151.75,151.9,16409.0,137.1146,137.1326,136.7721,136.9073,16409.0
2022-02-08 11:50:00,151.83,152.0,151.73,151.92,19456.0,136.8442,136.9974,136.7541,136.9253,19456.0
2022-02-08 12:00:00,151.97,152.01,151.73,151.75,16278.0,136.9704,137.0064,136.7541,136.7721,16278.0
2022-02-08 12:10:00,151.72,151.98,151.72,151.9,10138.0,136.7451,136.9794,136.7451,136.9073,10138.0
2022-02-08 12:20:00,151.92,151.95,151.56,151.61,12868.0,136.9253,136.9524,136.6008,136.6459,12868.0
2022-02-08 12:30:00,151.66,151.73,151.45,151.59,19321.0,136.691,136.7541,136.5017,136.6279,19321.0
2022-02-08 12:40:00,151.61,151.73,151.4,151.41,19409.0,136.6459,136.7541,136.4566,136.4657,19409.0
2022-02-08 12:50:00,151.43,151.44,151.08,151.09,18030.0,136.4837,136.4927,136.1682,136.1772,18030.0
2022-02-08 13:00:00,151.11,151.12,150.69,150.69,7696.0,136.1953,136.2043,135.8167,135.8167,7696.0
2022-02-08 13:10:00,150.69,150.75,150.42,150.72,16220.0,135.8167,135.8708,135.5734,135.8438,16220.0
2022-02-08 13:20:00,150.73,150.82,150.57,150.71,12111.0,135.8528,135.9339,135.7086,135.8347,12111.0
2022-02-08 13:30:00,150.78,151.04,150.75,150.94,16008.0,135.8978,136.1322,135.8708,136.042,16008.0
2022-02-08 13:40:00,150.95,151.08,150.89,151.03,16238.0,136.0511,136.1682,135.997,136.1232,16238.0
2022-02-08 13:50:00,151.14,151.26,150.98,151.26,24123.0,136.2223,136.3305,136.0781,136.3305,24123.0
2022-02-08 14:00:00,151.27,151.83,151.27,151.68,71322.0,136.3395,136.8442,136.3395,136.709,71322.0
2022-02-08 14:10:00,151.69,151.82,151.52,151.64,49016.0,136.718,136.8352,136.5648,136.673,49016.0
2022-02-08 14:20:00,151.66,151.66,151.04,151.05,20232.0,136.691,136.691,136.1322,136.1412,20232.0
2022-02-08 14:30:00,151.0,151.18,150.84,150.87,14274.0,136.0961,136.2584,135.9519,135.979,14274.0
2022-02-08 14:40:00,150.88,150.95,150.72,150.78,13035.0,135.988,136.0511,135.8438,135.8978,13035.0
2022-02-08 14:50:00,150.82,151.02,150.69,150.92,17185.0,135.9339,136.1141,135.8167,136.024,17185.0
2022-02-08 15:00:00,150.89,151.15,150.73,151.13,40795.0,135.997,136.2313,135.8528,136.2133,40795.0
2022-02-08 15:10:00,151.26,152.15,151.26,151.9,39931.0,136.3305,137.1326,136.3305,136.9073,39931.0
2022-02-08 15:20:00,151.97,152.01,151.7,151.82,30998.0,136.9704,137.0064,136.727,136.8352,30998.0
2022-02-08 15:30:00,151.89,152.02,151.73,151.97,36792.0,136.8983,137.0154,136.7541,136.9704,36792.0
2022-02-08 15:40:00,151.98,152.0,151.43,151.59,39726.0,136.9794,136.9974,136.4837,136.6279,39726.0
2022-02-08 15:50:00,151.58,151.74,151.1,151.18,205611.0,136.6189,136.7631,136.1862,136.2584,205611.0
2022-02-09 09:30:00,152.7,154.11,152.7,153.83,101887.0,137.6283,138.8992,137.6283,138.6468,101887.0
2022-02-09 09:40:00,153.72,154.22,153.45,154.15,57064.0,138.5477,138.9983,138.3043,138.9352,57064.0
2022-02-09 09:50:00,154.17,154.43,153.76,153.83,62831.0,138.9532,139.1876,138.5837,138.6468,62831.0
2022-02-09 10:00:00,153.82,153.92,153.46,153.77,30564.0,138.6378,138.7279,138.3133,138.5927,30564.0
2022-02-09 10:10:00,153.81,154.04,153.52,153.52,34615.0,138.6288,138.8361,138.3674,138.3674,34615.0
2022-02-09 10:20:00,153.54,153.92,153.35,153.71,27449.0,138.3854,138.7279,138.2142,138.5386,27449.0
2022-02-09 10:30:00,153.72,153.88,153.47,153.47,25494.0,138.5477,138.6919,138.3223,138.3223,25494.0
2022-02-09 10:40:00,153.49,153.75,153.36,153.4,12535.0,138.3404,138.5747,138.2232,138.2592,12535.0
2022-02-09 10:50:00,153.36,153.67,153.27,153.63,23972.0,138.2232,138.5026,138.1421,138.4665,23972.0
2022-02-09 11:00:00,153.58,153.73,153.06,153.1,19125.0,138.4215,138.5567,137.9528,137.9888,19125.0
2022-02-09 11:10:00,153.09,153.2,152.7,152.99,21896.0,137.9798,138.079,137.6283,137.8897,21896.0
2022-02-09 11:20:00,153.04,153.38,153.0,153.26,10573.0,137.9348,138.2412,137.8987,138.1331,10573.0
2022-02-09 11:30:00,153.29,153.29,152.88,153.03,26496.0,138.1601,138.1601,137.7906,137.9258,26496.0
2022-02-09 11:40:00,153.01,153.11,152.8,152.93,19437.0,137.9077,137.9979,137.7185,137.8356,19437.0
2022-02-09 11:50:00,152.91,153.35,152.91,153.31,9855.0,137.8176,138.2142,137.8176,138.1781,9855.0
2022-02-09 12:00:00,153.33,153.42,153.02,153.42,29240.0,138.1961,138.2773,137.9167,138.2773,29240.0
2022-02-09 12:10:00,153.42,153.49,153.32,153.49,30771.0,138.2773,138.3404,138.1871,138.3404,30771.0
2022-02-09 12:20:00,153.45,153.68,153.44,153.64,29281.0,138.3043,138.5116,138.2953,138.4755,29281.0
2022-02-09 12:30:00,153.6,153.83,153.48,153.79,14873.0,138.4395,138.6468,138.3313,138.6107,14873.0
2022-02-09 12:40:00,153.8,153.83,153.67,153.77,19949.0,138.6198,138.6468,138.5026,138.5927,19949.0
2022-02-09 12:50:00,153.76,153.88,153.61,153.88,18872.0,138.5837,138.6919,138.4485,138.6919,18872.0
2022-02-09 13:00:00,153.91,154.05,153.69,153.81,19263.0,138.7189,138.8451,138.5206,138.6288,19263.0
2022-02-09 13:10:00,153.88,153.9,153.61,153.71,16944.0,138.6919,138.7099,138.4485,138.5386,16944.0
2022-02-09 13:20:00,153.71,153.82,153.65,153.67,13282.0,138.5386,138.6378,138.4846,138.5026,13282.0
2022-02-09 13:30:00,153.67,153.87,153.67,153.72,24636.0,138.5026,138.6828,138.5026,138.5477,24636.0
2022-02-09 13:40:00,153.75,153.95,153.75,153.89,22383.0,138.5747,138.755,138.5747,138.7009,22383.0
2022-02-09 13:50:00,153.94,153.95,153.71,153.72,28164.0,138.7459,138.755,138.5386,138.5477,28164.0
2022-02-09 14:00:00,153.74,154.06,153.73,154.05,21034.0,138.5657,138.8541,138.5567,138.8451,21034.0
2022-02-09 14:10:00,154.06,154.48,154.0,154.38,46134.0,138.8541,139.2326,138.8,139.1425,46134.0
2022-02-09 14:20:00,154.37,154.63,154.37,154.57,23453.0,139.1335,139.3678,139.1335,139.3138,23453.0
2022-02-09 14:30:00,154.63,154.91,154.58,154.8,21863.0,139.3678,139.6202,139.3228,139.5211,21863.0
2022-02-09 14:40:00,154.8,154.87,154.57,154.57,18089.0,139.5211,139.5841,139.3138,139.3138,18089.0
2022-02-09 14:50:00,154.59,154.68,154.38,154.45,29912.0,139.3318,139.4129,139.1425,139.2056,29912.0
2022-02-09 15:00:00,154.42,154.45,154.05,154.13,26101.0,139.1786,139.2056,138.8451,138.9172,26101.0
2022-02-09 15:10:00,154.15,154.56,154.12,154.54,40171.0,138.9352,139.3047,138.9082,139.2867,40171.0
2022-02-09 15:20:00,154.59,155.12,154.55,155.09,32249.0,139.3318,139.8095,139.2957,139.7824,32249.0
2022-02-09 15:30:00,155.05,155.34,155.04,155.27,36420.0,139.7464,140.0078,139.7374,139.9447,36420.0
2022-02-09 15:40:00,155.28,155.41,154.95,155.41,54639.0,139.9537,140.0708,139.6562,140.0708,54639.0
2022-02-09 15:50:00,155.45,155.57,155.23,155.48,169286.0,140.1069,140.2151,139.9086,140.1339,169286.0
2022-02-10 09:30:00,152.58,153.31,151.39,152.24,63220.0,137.5202,138.1781,136.4476,137.2137,63220.0
2022-02-10 09:40:00,152.24,153.5,152.23,153.31,70192.0,137.2137,138.3494,137.2047,138.1781,70192.0
2022-02-10 09:50:00,153.33,154.06,153.27,153.28,30575.0,138.1961,138.8541,138.1421,138.1511,30575.0
2022-02-10 10:00:00,153.33,153.64,153.08,153.42,36063.0,138.1961,138.4755,137.9708,138.2773,36063.0
2022-02-10 10:10:00,153.45,153.6,152.67,152.93,25849.0,138.3043,138.4395,137.6013,137.8356,25849.0
2022-02-10 10:20:00,152.8,153.02,152.31,152.32,27862.0,137.7185,137.9167,137.2768,137.2858,27862.0
2022-02-10 10:30:00,152.34,152.67,152.34,152.62,42332.0,137.3039,137.6013,137.3039,137.5562,42332.0
2022-02-10 10:40:00,152.63,152.81,152.25,152.31,45525.0,137.5652,137.7275,137.2227,137.2768,45525.0
2022-02-10 10:50:00,152.26,152.31,151.55,151.87,32131.0,137.2318,137.2768,136.5918,136.8802,32131.0
2022-02-10 11:00:00,151.84,152.51,151.67,152.37,62338.0,136.8532,137.4571,136.7,137.3309,62338.0
2022-02-10 11:10:00,152.42,152.47,151.37,151.4,34222.0,137.376,137.421,136.4296,136.4566,34222.0
2022-02-10 11:20:00,151.29,151.55,151.14,151.32,39796.0,136.3575,136.5918,136.2223,136.3845,39796.0
2022-02-10 11:30:00,151.32,151.32,150.8,150.95,42076.0,136.3845,136.3845,135.9159,136.0511,42076.0
2022-02-10 11:40:00,150.95,151.71,150.95,151.7,17298.0,136.0511,136.736,136.0511,136.727,17298.0
2022-02-10 11:50:00,151.69,151.89,151.57,151.67,50136.0,136.718,136.8983,136.6099,136.7,50136.0
2022-02-10 12:00:00,151.57,151.7,151.26,151.41,27258.0,136.6099,136.727,136.3305,136.4657,27258.0
2022-02-10 12:10:00,151.4,151.5,151.19,151.39,26531.0,136.4566,136.5468,136.2674,136.4476,26531.0
2022-02-10 12:20:00,151.35,151.46,151.02,151.22,21517.0,136.4116,136.5107,136.1141,136.2944,21517.0
2022-02-10 12:30:00,151.27,151.47,151.03,151.25,20897.0,136.3395,136.5197,136.1232,136.3214,20897.0
2022-02-10 12:40:00,151.21,151.26,150.19,150.48,36415.0,136.2854,136.3305,135.3661,135.6274,36415.0
2022-02-10 12:50:00,150.38,150.44,150.0,150.01,25459.0,135.5373,135.5914,135.1948,135.2038,25459.0
2022-02-10 13:00:00,150.1,150.58,149.97,150.41,15814.0,135.285,135.7176,135.1678,135.5644,15814.0
2022-02-10 13:10:00,150.34,150.53,149.83,149.92,30176.0,135.5013,135.6725,135.0416,135.1227,30176.0
2022-02-10 13:20:00,149.97,150.12,149.4,149.52,29631.0,135.1678,135.303,134.654,134.7622,29631.0
2022-02-10 13:30:00,149.47,149.66,149.2,149.64,24030.0,134.7171,134.8884,134.4738,134.8704,24030.0
2022-02-10 13:40:00,149.64,149.82,149.32,149.45,42935.0,134.8704,135.0326,134.5819,134.6991,42935.0
2022-02-10 13:50:00,149.44,149.8,149.34,149.8,28828.0,134.6901,135.0146,134.6,135.0146,28828.0
2022-02-10 14:00:00,149.76,149.77,149.14,149.3,28821.0,134.9785,134.9875,134.4197,134.5639,28821.0
2022-02-10 14:10:00,149.29,149.34,148.54,148.6,33546.0,134.5549,134.6,133.8789,133.933,33546.0
2022-02-10 14:20:00,148.62,148.9,148.42,148.76,38995.0,133.951,134.2034,133.7708,134.0772,38995.0
2022-02-10 14:30:00,148.78,148.86,148.47,148.66,34762.0,134.0952,134.1673,133.8158,133.9871,34762.0
2022-02-10 14:40:00,148.72,149.04,148.59,148.7,35587.0,134.0412,134.3296,133.924,134.0231,35587.0
2022-02-10 14:50:00,148.7,148.75,147.99,148.12,60908.0,134.0231,134.0682,133.3832,133.5004,60908.0
2022-02-10 15:00:00,148.12,148.68,147.89,148.59,41108.0,133.5004,134.0051,133.2931,133.924,41108.0
2022-02-10 15:10:00,148.58,148.74,148.31,148.31,33515.0,133.915,134.0592,133.6716,133.6716,33515.0
2022-02-10 15:20:00,148.28,148.77,148.01,148.58,68167.0,133.6446,134.0862,133.4012,133.915,68167.0
2022-02-10 15:30:00,148.49,148.51,147.84,147.9,78471.0,133.8339,133.8519,133.248,133.3021,78471.0
2022-02-10 15:40:00,147.95,148.16,147.35,147.56,84735.0,133.3472,133.5364,132.8064,132.9957,84735.0
2022-02-10 15:50:00,147.54,148.73,147.29,148.44,354007.0,132.9776,134.0502,132.7523,133.7888,354007.0
2022-02-11 09:30:00,149.35,150.07,148.97,149.05,78012.0,134.609,135.2579,134.2665,134.3386,78012.0
2022-02-11 09:40:00,149.02,149.58,148.46,149.48,30196.0,134.3115,134.8163,133.8068,134.7261,30196.0
2022-02-11 09:50:00,149.38,149.56,148.93,148.94,23486.0,134.636,134.7982,134.2304,134.2394,23486.0
2022-02-11 10:00:00,149.06,149.46,149.0,149.24,22124.0,134.3476,134.7081,134.2935,134.5098,22124.0
2022-02-11 10:10:00,149.27,149.27,148.42,148.66,24322.0,134.5369,134.5369,133.7708,133.9871,24322.0
2022-02-11 10:20:00,148.71,148.89,148.25,148.29,14297.0,134.0321,134.1944,133.6175,133.6536,14297.0
2022-02-11 10:30:00,148.32,148.58,148.15,148.4,39787.0,133.6806,133.915,133.5274,133.7527,39787.0
2022-02-11 10:40:00,148.4,148.43,147.92,148.02,13189.0,133.7527,133.7798,133.3201,133.4102,13189.0
2022-02-11 10:50:00,148.05,148.17,147.67,148.03,17048.0,133.4373,133.5454,133.0948,133.4193,17048.0
2022-02-11 11:00:00,148.03,148.27,147.85,147.85,16117.0,133.4193,133.6356,133.257,133.257,16117.0
2022-02-11 11:10:00,147.91,147.92,147.41,147.5,17805.0,133.3111,133.3201,132.8605,132.9416,17805.0
2022-02-11 11:20:00,147.52,148.25,147.52,147.94,35417.0,132.9596,133.6175,132.9596,133.3381,35417.0
2022-02-11 11:30:00,148.0,148.05,147.67,147.69,15923.0,133.3922,133.4373,133.0948,133.1128,15923.0
2022-02-11 11:40:00,147.66,147.85,147.63,147.72,18633.0,133.0858,133.257,133.0587,133.1399,18633.0
2022-02-11 11:50:00,147.74,147.95,147.62,147.86,22835.0,133.1579,133.3472,133.0497,133.266,22835.0
2022-02-11 12:00:00,147.83,147.83,147.41,147.45,23527.0,133.239,133.239,132.8605,132.8965,23527.0
2022-02-11 12:10:00,147.44,147.69,147.02,147.15,31411.0,132.8875,133.1128,132.509,132.6261,31411.0
2022-02-11 12:20:00,147.14,147.15,146.8,146.9,21797.0,132.6171,132.6261,132.3107,132.4008,21797.0
2022-02-11 12:30:00,146.88,147.01,146.64,146.67,25171.0,132.3828,132.4999,132.1665,132.1935,25171.0
2022-02-11 12:40:00,146.63,146.68,146.38,146.44,22067.0,132.1574,132.2025,131.9321,131.9862,22067.0
2022-02-11 12:50:00,146.45,146.84,146.4,146.84,26262.0,131.9952,132.3467,131.9501,132.3467,26262.0
2022-02-11 13:00:00,146.84,147.1,146.71,146.99,41729.0,132.3467,132.5811,132.2295,132.4819,41729.0
2022-02-11 13:10:00,146.94,146.98,146.68,146.87,73440.0,132.4368,132.4729,132.2025,132.3738,73440.0
2022-02-11 13:20:00,146.85,146.96,146.5,146.5,9146.0,132.3557,132.4549,132.0403,132.0403,9146.0
2022-02-11 13:30:00,146.48,146.54,145.8,145.8,24073.0,132.0222,132.0763,131.4094,131.4094,24073.0
2022-02-11 13:40:00,145.83,146.11,145.59,145.95,119376.0,131.4364,131.6888,131.2201,131.5446,119376.0
2022-02-11 13:50:00,145.87,146.34,145.66,146.22,44074.0,131.4725,131.8961,131.2832,131.7879,44074.0
2022-02-11 14:00:00,146.17,147.03,146.12,146.72,118635.0,131.7428,132.518,131.6978,132.2386,118635.0
2022-02-11 14:10:00,146.74,147.63,146.55,147.48,65508.0,132.2566,133.0587,132.0853,132.9235,65508.0
2022-02-11 14:20:00,147.37,147.62,146.67,146.81,40554.0,132.8244,133.0497,132.1935,132.3197,40554.0
2022-02-11 14:30:00,146.82,147.32,146.67,146.72,92720.0,132.3287,132.7793,132.1935,132.2386,92720.0
2022-02-11 14:40:00,146.76,146.86,146.06,146.11,48601.0,132.2746,132.3647,131.6437,131.6888,48601.0
2022-02-11 14:50:00,146.1,146.47,145.77,146.44,36089.0,131.6798,132.0132,131.3823,131.9862,36089.0
2022-02-11 15:00:00,146.45,146.78,146.28,146.36,50260.0,131.9952,132.2926,131.842,131.9141,50260.0
2022-02-11 15:10:00,146.35,146.69,145.94,146.0,57813.0,131.9051,132.2115,131.5355,131.5896,57813.0
2022-02-11 15:20:00,145.99,146.35,145.78,146.21,55894.0,131.5806,131.9051,131.3913,131.7789,55894.0
2022-02-11 15:30:00,146.18,146.35,145.62,145.62,62934.0,131.7519,131.9051,131.2471,131.2471,62934.0
2022-02-11 15:40:00,145.67,146.23,145.17,146.14,134133.0,131.2922,131.7969,130.8415,131.7158,134133.0
2022-02-11 15:50:00,146.23,146.43,145.85,146.32,409607.0,131.7969,131.9772,131.4544,131.878,409607.0
2022-02-14 09:30:00,146.04,147.58,146.04,147.49,49539.0,131.6257,133.0137,131.6257,132.9326,49539.0
2022-02-14 09:40:00,147.64,148.08,146.77,147.51,27172.0,133.0678,133.4643,132.2836,132.9506,27172.0
2022-02-14 09:50:00,147.38,147.55,146.78,146.95,23248.0,132.8334,132.9866,132.2926,132.4459,23248.0
2022-02-14 10:00:00,146.95,147.17,146.16,146.23,20236.0,132.4459,132.6441,131.7338,131.7969,20236.0
2022-02-14 10:10:00,146.18,146.7,145.46,145.8,24393.0,131.7519,132.2205,131.1029,131.4094,24393.0
2022-02-14 10:20:00,145.73,146.23,145.68,146.11,14273.0,131.3463,131.7969,131.3012,131.6888,14273.0
2022-02-14 10:30:00,146.12,146.21,145.57,145.85,16040.0,131.6978,131.7789,131.2021,131.4544,16040.0
2022-02-14 10:40:00,145.75,145.77,145.57,145.69,10658.0,131.3643,131.3823,131.2021,131.3102,10658.0
2022-02-14 10:50:00,145.71,145.88,145.03,145.09,22179.0,131.3282,131.4815,130.7154,130.7694,22179.0
2022-02-14 11:00:00,145.1,145.26,144.9,145.05,31514.0,130.7785,130.9227,130.5982,130.7334,31514.0
2022-02-14 11:10:00,145.02,145.38,144.95,145.36,34623.0,130.7064,131.0308,130.6433,131.0128,34623.0
2022-02-14 11:20:00,145.22,145.47,145.07,145.39,23595.0,130.8866,131.1119,130.7514,131.0398,23595.0
2022-02-14 11:30:00,145.34,145.68,145.22,145.45,34984.0,130.9948,131.3012,130.8866,131.0939,34984.0
2022-02-14 11:40:00,145.51,145.66,145.42,145.6,18540.0,131.148,131.2832,131.0669,131.2291,18540.0
2022-02-14 11:50:00,145.65,145.66,145.36,145.5,26092.0,131.2742,131.2832,131.0128,131.139,26092.0
2022-02-14 12:00:00,145.5,145.53,145.1,145.16,25859.0,131.139,131.166,130.7785,130.8325,25859.0
2022-02-14 12:10:00,145.1,145.32,145.1,145.32,9506.0,130.7785,130.9767,130.7785,130.9767,9506.0
2022-02-14 12:20:00,145.25,145.64,145.21,145.5,25354.0,130.9137,131.2652,130.8776,131.139,25354.0
2022-02-14 12:30:00,145.59,145.71,145.28,145.42,20382.0,131.2201,131.3282,130.9407,131.0669,20382.0
2022-02-14 12:40:00,145.41,145.8,145.36,145.8,31642.0,131.0579,131.4094,131.0128,131.4094,31642.0
2022-02-14 12:50:00,145.88,145.93,145.69,145.81,35173.0,131.4815,131.5265,131.3102,131.4184,35173.0
2022-02-14 13:00:00,145.82,145.92,145.62,145.84,22029.0,131.4274,131.5175,131.2471,131.4454,22029.0
2022-02-14 13:10:00,145.84,145.91,145.75,145.91,8071.0,131.4454,131.5085,131.3643,131.5085,8071.0
2022-02-14 13:20:00,145.91,146.0,145.73,145.91,14692.0,131.5085,131.5896,131.3463,131.5085,14692.0
2022-02-14 13:30:00,145.87,145.96,145.59,145.89,11171.0,131.4725,131.5536,131.2201,131.4905,11171.0
2022-02-14 13:40:00,145.87,145.89,145.41,145.47,14434.0,131.4725,131.4905,131.0579,131.1119,14434.0
2022-02-14 13:50:00,145.44,145.44,144.89,144.95,55472.0,131.0849,131.0849,130.5892,130.6433,55472.0
2022-02-14 14:00:00,144.88,145.05,144.46,144.49,22697.0,130.5802,130.7334,130.2016,130.2287,22697.0
2022-02-14 14:10:00,144.47,144.62,144.38,144.49,31963.0,130.2106,130.3458,130.1295,130.2287,31963.0
2022-02-14 14:20:00,144.52,145.26,144.5,144.92,45651.0,130.2557,130.9227,130.2377,130.6162,45651.0
2022-02-14 14:30:00,144.88,145.02,144.44,144.87,45250.0,130.5802,130.7064,130.1836,130.5712,45250.0
2022-02-14 14:40:00,144.95,145.09,144.64,144.69,24380.0,130.6433,130.7694,130.3639,130.4089,24380.0
2022-02-14 14:50:00,144.83,145.24,144.71,145.05,30057.0,130.5351,130.9046,130.4269,130.7334,30057.0
2022-02-14 15:00:00,145.03,145.12,144.7,145.07,29465.0,130.7154,130.7965,130.4179,130.7514,29465.0
2022-02-14 15:10:00,145.05,145.35,144.93,145.05,10141.0,130.7334,131.0038,130.6252,130.7334,10141.0
2022-02-14 15:20:00,145.09,145.75,144.98,145.6,15798.0,130.7694,131.3643,130.6703,131.2291,15798.0
2022-02-14 15:30:00,145.54,145.92,145.49,145.59,20185.0,131.175,131.5175,131.13,131.2201,20185.0
2022-02-14 15:40:00,145.6,145.82,145.19,145.71,27592.0,131.2291,131.4274,130.8596,131.3282,27592.0
2022-02-14 15:50:00,145.67,145.67,145.13,145.14,152633.0,131.2922,131.2922,130.8055,130.8145,152633.0
2022-02-15 09:30:00,146.55,147.32,146.0,147.28,64987.0,132.0853,132.7793,131.5896,132.7433,64987.0
2022-02-15 09:40:00,147.33,147.56,146.6,146.61,41502.0,132.7884,132.9957,132.1304,132.1394,41502.0
2022-02-15 09:50:00,146.55,146.7,146.01,146.02,41218.0,132.0853,132.2205,131.5986,131.6077,41218.0
2022-02-15 10:00:00,146.08,146.55,146.08,146.41,23783.0,131.6617,132.0853,131.6617,131.9592,23783.0
2022-02-15 10:10:00,146.35,146.54,146.2,146.3,25571.0,131.9051,132.0763,131.7699,131.86,25571.0
2022-02-15 10:20:00,146.32,146.42,146.02,146.33,17409.0,131.878,131.9682,131.6077,131.8871,17409.0
2022-02-15 10:30:00,146.34,146.49,146.04,146.44,11260.0,131.8961,132.0313,131.6257,131.9862,11260.0
2022-02-15 10:40:00,146.42,146.6,146.28,146.57,19160.0,131.9682,132.1304,131.842,132.1034,19160.0
2022-02-15 10:50:00,146.54,146.65,145.97,145.97,32947.0,132.0763,132.1755,131.5626,131.5626,32947.0
2022-02-15 11:00:00,146.03,146.06,145.73,145.88,16511.0,131.6167,131.6437,131.3463,131.4815,16511.0
2022-02-15 11:10:00,145.86,145.86,145.42,145.42,14405.0,131.4634,131.4634,131.0669,131.0669,14405.0
2022-02-15 11:20:00,145.43,145.48,145.25,145.38,36748.0,131.0759,131.1209,130.9137,131.0308,36748.0
2022-02-15 11:30:00,145.5,145.96,145.5,145.95,15498.0,131.139,131.5536,131.139,131.5446,15498.0
2022-02-15 11:40:00,145.99,146.2,145.89,146.07,20983.0,131.5806,131.7699,131.4905,131.6527,20983.0
2022-02-15 11:50:00,146.1,146.1,145.74,145.89,28648.0,131.6798,131.6798,131.3553,131.4905,28648.0
2022-02-15 12:00:00,145.92,145.97,145.45,145.53,25618.0,131.5175,131.5626,131.0939,131.166,25618.0
2022-02-15 12:10:00,145.56,145.6,145.28,145.48,14840.0,131.1931,131.2291,130.9407,131.1209,14840.0
2022-02-15 12:20:00,145.53,145.69,145.41,145.49,13388.0,131.166,131.3102,131.0579,131.13,13388.0
2022-02-15 12:30:00,145.46,145.57,145.22,145.53,19026.0,131.1029,131.2021,130.8866,131.166,19026.0
2022-02-15 12:40:00,145.57,145.59,145.33,145.33,10857.0,131.2021,131.2201,130.9858,130.9858,10857.0
2022-02-15 12:50:00,145.39,145.56,145.32,145.5,16405.0,131.0398,131.1931,130.9767,131.139,16405.0
2022-02-15 13:00:00,145.52,146.11,145.52,146.11,9401.0,131.157,131.6888,131.157,131.6888,9401.0
2022-02-15 13:10:00,146.12,146.13,145.8,145.83,30010.0,131.6978,131.7068,131.4094,131.4364,30010.0
2022-02-15 13:20:00,145.93,146.21,145.87,146.21,12720.0,131.5265,131.7789,131.4725,131.7789,12720.0
2022-02-15 13:30:00,146.19,146.28,146.03,146.11,26340.0,131.7609,131.842,131.6167,131.6888,26340.0
2022-02-15 13:40:00,146.13,146.25,145.91,146.25,112591.0,131.7068,131.815,131.5085,131.815,112591.0
2022-02-15 13:50:00,146.26,146.69,146.23,146.66,12670.0,131.824,132.2115,131.7969,132.1845,12670.0
2022-02-15 14:00:00,146.64,146.7,146.26,146.26,33468.0,132.1665,132.2205,131.824,131.824,33468.0
2022-02-15 14:10:00,146.27,146.32,146.05,146.19,13507.0,131.833,131.878,131.6347,131.7609,13507.0
2022-02-15 14:20:00,146.15,146.43,146.15,146.41,11052.0,131.7248,131.9772,131.7248,131.9592,11052.0
2022-02-15 14:30:00,146.4,146.59,146.29,146.33,15839.0,131.9501,132.1214,131.851,131.8871,15839.0
2022-02-15 14:40:00,146.31,146.34,146.04,146.27,32717.0,131.869,131.8961,131.6257,131.833,32717.0
2022-02-15 14:50:00,146.26,146.44,146.16,146.23,43721.0,131.824,131.9862,131.7338,131.7969,43721.0
2022-02-15 15:00:00,146.24,146.46,146.15,146.3,23861.0,131.8059,132.0042,131.7248,131.86,23861.0
2022-02-15 15:10:00,146.27,146.3,146.02,146.3,70281.0,131.833,131.86,131.6077,131.86,70281.0
2022-02-15 15:20:00,146.31,146.34,146.04,146.17,43403.0,131.869,131.8961,131.6257,131.7428,43403.0
2022-02-15 15:30:00,146.15,146.15,145.46,145.49,41317.0,131.7248,131.7248,131.1029,131.13,41317.0
2022-02-15 15:40:00,145.48,145.89,145.28,145.89,51986.0,131.1209,131.4905,130.9407,131.4905,51986.0
2022-02-15 15:50:00,146.02,146.19,145.48,145.65,194349.0,131.6077,131.7609,131.1209,131.2742,194349.0
2022-02-16 09:30:00,146.13,146.94,145.8,146.2,39805.0,131.7068,132.4368,131.4094,131.7699,39805.0
2022-02-16 09:40:00,146.17,146.26,145.75,145.75,19341.0,131.7428,131.824,131.3643,131.3643,19341.0
2022-02-16 09:50:00,145.66,145.76,145.3,145.5,25060.0,131.2832,131.3733,130.9587,131.139,25060.0
2022-02-16 10:00:00,145.46,145.82,145.42,145.77,27488.0,131.1029,131.4274,131.0669,131.3823,27488.0
2022-02-16 10:10:00,145.8,145.8,144.58,144.63,31994.0,131.4094,131.4094,130.3098,130.3548,31994.0
2022-02-16 10:20:00,144.63,144.89,144.51,144.58,31895.0,130.3548,130.5892,130.2467,130.3098,31895.0
2022-02-16 10:30:00,144.55,144.68,144.19,144.2,37972.0,130.2827,130.3999,129.9583,129.9673,37972.0
2022-02-16 10:40:00,144.17,144.25,144.04,144.06,24019.0,129.9402,130.0124,129.8231,129.8411,24019.0
2022-02-16 10:50:00,144.06,144.09,143.75,143.75,25938.0,129.8411,129.8681,129.5617,129.5617,25938.0
2022-02-16 11:00:00,143.8,144.22,143.72,144.15,16237.0,129.6068,129.9853,129.5347,129.9222,16237.0
2022-02-16 11:10:00,144.17,144.25,144.05,144.05,9516.0,129.9402,130.0124,129.8321,129.8321,9516.0
2022-02-16 11:20:00,144.05,144.28,143.89,144.2,15812.0,129.8321,130.0394,129.6879,129.9673,15812.0
2022-02-16 11:30:00,144.17,144.17,143.9,143.94,17365.0,129.9402,129.9402,129.6969,129.7329,17365.0
2022-02-16 11:40:00,143.95,144.05,143.76,144.05,11970.0,129.742,129.8321,129.5707,129.8321,11970.0
2022-02-16 11:50:00,144.04,144.26,144.03,144.19,18589.0,129.8231,130.0214,129.8141,129.9583,18589.0
2022-02-16 12:00:00,144.17,144.48,144.17,144.29,35018.0,129.9402,130.2197,129.9402,130.0484,35018.0
2022-02-16 12:10:00,144.26,144.32,143.89,144.01,20991.0,130.0214,130.0754,129.6879,129.796,20991.0
2022-02-16 12:20:00,144.01,144.24,143.98,144.16,18851.0,129.796,130.0033,129.769,129.9312,18851.0
2022-02-16 12:30:00,144.12,144.16,143.82,143.9,29771.0,129.8952,129.9312,129.6248,129.6969,29771.0
2022-02-16 12:40:00,143.93,144.11,143.88,144.04,27037.0,129.7239,129.8862,129.6789,129.8231,27037.0
2022-02-16 12:50:00,144.04,144.07,143.94,144.0,12739.0,129.8231,129.8501,129.7329,129.787,12739.0
2022-02-16 13:00:00,144.02,144.05,143.79,143.83,27445.0,129.8051,129.8321,129.5978,129.6338,27445.0
2022-02-16 13:10:00,143.82,143.88,143.68,143.73,23257.0,129.6248,129.6789,129.4986,129.5437,23257.0
2022-02-16 13:20:00,143.71,143.81,143.62,143.78,27023.0,129.5257,129.6158,129.4445,129.5887,27023.0
2022-02-16 13:30:00,143.8,143.81,143.35,143.35,17709.0,129.6068,129.6158,129.2012,129.2012,17709.0
2022-02-16 13:40:00,143.33,143.33,142.79,142.87,28196.0,129.1832,129.1832,128.6965,128.7686,28196.0
2022-02-16 13:50:00,142.87,143.03,142.74,143.03,35480.0,128.7686,128.9128,128.6514,128.9128,35480.0
2022-02-16 14:00:00,143.06,143.61,142.84,143.44,37172.0,128.9398,129.4355,128.7415,129.2823,37172.0
2022-02-16 14:10:00,143.44,144.07,143.28,144.07,38601.0,129.2823,129.8501,129.1381,129.8501,38601.0
2022-02-16 14:20:00,144.05,144.56,144.03,144.41,26451.0,129.8321,130.2918,129.8141,130.1566,26451.0
2022-02-16 14:30:00,144.49,144.69,143.96,144.15,34889.0,130.2287,130.4089,129.751,129.9222,34889.0
2022-02-16 14:40:00,144.09,144.31,144.03,144.23,16785.0,129.8681,130.0664,129.8141,129.9943,16785.0
2022-02-16 14:50:00,144.24,144.72,144.18,144.69,14290.0,130.0033,130.436,129.9493,130.4089,14290.0
2022-02-16 15:00:00,144.74,144.94,144.56,144.76,17111.0,130.454,130.6342,130.2918,130.472,17111.0
2022-02-16 15:10:00,144.76,144.81,144.45,144.58,20473.0,130.472,130.5171,130.1926,130.3098,20473.0
2022-02-16 15:20:00,144.59,144.65,144.36,144.58,36545.0,130.3188,130.3729,130.1115,130.3098,36545.0
2022-02-16 15:30:00,144.51,144.79,144.37,144.75,33872.0,130.2467,130.4991,130.1205,130.463,33872.0
2022-02-16 15:40:00,144.73,144.77,144.46,144.7,39757.0,130.445,130.481,130.2016,130.4179,39757.0
2022-02-16 15:50:00,144.7,144.95,144.19,144.41,161901.0,130.4179,130.6433,129.9583,130.1566,161901.0
2022-02-17 09:30:00,143.25,144.05,143.13,143.76,50296.0,129.1111,129.8321,129.0029,129.5707,50296.0
2022-02-17 09:40:00,143.74,143.93,142.96,143.04,15127.0,129.5527,129.7239,128.8497,128.9218,15127.0
2022-02-17 09:50:00,142.96,143.22,142.2,142.26,92781.0,128.8497,129.084,128.1647,128.2188,92781.0
2022-02-17 10:00:00,142.34,143.24,142.31,143.06,123421.0,128.2909,129.102,128.2638,128.9398,123421.0
2022-02-17 10:10:00,143.13,143.59,143.03,143.49,53166.0,129.0029,129.4175,128.9128,129.3274,53166.0
2022-02-17 10:20:00,143.49,143.51,143.12,143.18,41763.0,129.3274,129.3454,128.9939,129.048,41763.0
2022-02-17 10:30:00,143.16,143.45,143.1,143.36,38825.0,129.0299,129.2913,128.9759,129.2102,38825.0
2022-02-17 10:40:00,143.34,143.64,143.23,143.28,22437.0,129.1922,129.4626,129.093,129.1381,22437.0
2022-02-17 10:50:00,143.32,143.48,143.22,143.4,19744.0,129.1741,129.3184,129.084,129.2462,19744.0
2022-02-17 11:00:00,143.4,143.46,143.19,143.29,15900.0,129.2462,129.3003,129.057,129.1471,15900.0
2022-02-17 11:10:00,143.22,143.31,143.0,143.0,14632.0,129.084,129.1651,128.8857,128.8857,14632.0
2022-02-17 11:20:00,143.0,143.0,142.67,142.83,15720.0,128.8857,128.8857,128.5883,128.7325,15720.0
2022-02-17 11:30:00,142.81,142.99,142.55,142.91,28637.0,128.7145,128.8767,128.4801,128.8046,28637.0
2022-02-17 11:40:00,143.03,143.54,143.02,143.51,11671.0,128.9128,129.3724,128.9038,129.3454,11671.0
2022-02-17 11:50:00,143.47,143.8,143.45,143.74,14744.0,129.3093,129.6068,129.2913,129.5527,14744.0
2022-02-17 12:00:00,143.72,143.72,143.45,143.52,35715.0,129.5347,129.5347,129.2913,129.3544,35715.0
2022-02-17 12:10:00,143.47,143.69,143.36,143.67,13186.0,129.3093,129.5076,129.2102,129.4896,13186.0
2022-02-17 12:20:00,143.75,143.75,143.51,143.63,27786.0,129.5617,129.5617,129.3454,129.4535,27786.0
2022-02-17 12:30:00,143.62,143.98,143.51,143.89,37469.0,129.4445,129.769,129.3454,129.6879,37469.0
2022-02-17 12:40:00,143.91,143.99,143.58,143.58,35153.0,129.7059,129.778,129.4085,129.4085,35153.0
2022-02-17 12:50:00,143.56,143.66,143.42,143.47,24898.0,129.3905,129.4806,129.2643,129.3093,24898.0
2022-02-17 13:00:00,143.47,143.7,143.41,143.56,29785.0,129.3093,129.5166,129.2553,129.3905,29785.0
2022-02-17 13:10:00,143.56,143.65,143.4,143.56,23609.0,129.3905,129.4716,129.2462,129.3905,23609.0
2022-02-17 13:20:00,143.56,143.68,143.49,143.65,32090.0,129.3905,129.4986,129.3274,129.4716,32090.0
2022-02-17 13:30:00,143.62,143.95,143.62,143.77,18513.0,129.4445,129.742,129.4445,129.5797,18513.0
2022-02-17 13:40:00,143.71,143.81,143.6,143.69,28276.0,129.5257,129.6158,129.4265,129.5076,28276.0
2022-02-17 13:50:00,143.7,143.76,143.58,143.58,24682.0,129.5166,129.5707,129.4085,129.4085,24682.0
2022-02-17 14:00:00,143.59,143.71,143.51,143.54,22681.0,129.4175,129.5257,129.3454,129.3724,22681.0
2022-02-17 14:10:00,143.52,143.68,143.48,143.6,13586.0,129.3544,129.4986,129.3184,129.4265,13586.0
2022-02-17 14:20:00,143.58,143.59,143.31,143.34,11328.0,129.4085,129.4175,129.1651,129.1922,11328.0
2022-02-17 14:30:00,143.38,143.47,143.21,143.32,17924.0,129.2282,129.3093,129.075,129.1741,17924.0
2022-02-17 14:40:00,143.33,143.67,143.25,143.61,32497.0,129.1832,129.4896,129.1111,129.4355,32497.0
2022-02-17 14:50:00,143.61,143.61,143.41,143.59,20027.0,129.4355,129.4355,129.2553,129.4175,20027.0
2022-02-17 15:00:00,143.56,143.59,143.2,143.28,30198.0,129.3905,129.4175,129.066,129.1381,30198.0
2022-02-17 15:10:00,143.26,143.33,142.96,143.03,50699.0,129.1201,129.1832,128.8497,128.9128,50699.0
2022-02-17 15:20:00,143.03,143.3,143.0,143.16,21283.0,128.9128,129.1561,128.8857,129.0299,21283.0
2022-02-17 15:30:00,143.16,143.46,142.91,143.38,80973.0,129.0299,129.3003,128.8046,129.2282,80973.0
2022-02-17 15:40:00,143.37,143.45,143.04,143.11,54482.0,129.2192,129.2913,128.9218,128.9849,54482.0
2022-02-17 15:50:00,143.07,143.37,142.82,143.28,272579.0,128.9488,129.2192,128.7235,129.1381,272579.0
2022-02-18 09:30:00,143.11,143.21,142.39,142.73,148167.0,128.9849,129.075,128.3359,128.6424,148167.0
2022-02-18 09:40:00,142.81,143.46,142.68,142.96,56228.0,128.7145,129.3003,128.5973,128.8497,56228.0
2022-02-18 09:50:00,142.86,143.67,142.82,143.59,18788.0,128.7595,129.4896,128.7235,129.4175,18788.0
2022-02-18 10:00:00,143.51,143.94,143.49,143.72,18966.0,129.3454,129.7329,129.3274,129.5347,18966.0
2022-02-18 10:10:00,143.72,143.77,143.29,143.72,32158.0,129.5347,129.5797,129.1471,129.5347,32158.0
2022-02-18 10:20:00,143.64,144.09,143.6,143.95,22650.0,129.4626,129.8681,129.4265,129.742,22650.0
2022-02-18 10:30:00,143.96,144.01,143.75,143.93,23647.0,129.751,129.796,129.5617,129.7239,23647.0
2022-02-18 10:40:00,143.88,144.19,143.71,143.9,21241.0,129.6789,129.9583,129.5257,129.6969,21241.0
2022-02-18 10:50:00,143.94,144.24,143.77,143.77,13781.0,129.7329,130.0033,129.5797,129.5797,13781.0
2022-02-18 11:00:00,143.82,143.83,143.39,143.4,20131.0,129.6248,129.6338,129.2372,129.2462,20131.0
2022-02-18 11:10:00,143.44,143.58,143.06,143.46,21901.0,129.2823,129.4085,128.9398,129.3003,21901.0
2022-02-18 11:20:00,143.41,143.62,143.25,143.27,17625.0,129.2553,129.4445,129.1111,129.1291,17625.0
2022-02-18 11:30:00,143.28,143.34,143.05,143.18,13168.0,129.1381,129.1922,128.9308,129.048,13168.0
2022-02-18 11:40:00,143.25,143.34,143.05,143.08,9310.0,129.1111,129.1922,128.9308,128.9578,9310.0
2022-02-18 11:50:00,143.04,143.12,142.75,142.84,18821.0,128.9218,128.9939,128.6604,128.7415,18821.0
2022-02-18 12:00:00,142.79,142.82,142.61,142.78,12578.0,128.6965,128.7235,128.5342,128.6874,12578.0
2022-02-18 12:10:00,142.85,143.15,142.8,143.05,10709.0,128.7505,129.0209,128.7055,128.9308,10709.0
2022-02-18 12:20:00,143.08,143.08,142.64,142.73,9629.0,128.9578,128.9578,128.5613,128.6424,9629.0
2022-02-18 12:30:00,142.69,142.69,142.1,142.27,14283.0,128.6063,128.6063,128.0746,128.2278,14283.0
2022-02-18 12:40:00,142.34,142.4,142.03,142.11,11187.0,128.2909,128.3449,128.0115,128.0836,11187.0
2022-02-18 12:50:00,142.16,142.4,142.09,142.22,11322.0,128.1286,128.3449,128.0655,128.1827,11322.0
2022-02-18 13:00:00,142.22,142.62,142.16,142.62,11095.0,128.1827,128.5432,128.1286,128.5432,11095.0
2022-02-18 13:10:00,142.61,142.69,142.36,142.67,11733.0,128.5342,128.6063,128.3089,128.5883,11733.0
2022-02-18 13:20:00,142.66,142.98,142.41,142.48,23572.0,128.5793,128.8677,128.354,128.4171,23572.0
2022-02-18 13:30:00,142.47,142.68,142.42,142.67,10058.0,128.408,128.5973,128.363,128.5883,10058.0
2022-02-18 13:40:00,142.68,142.95,142.6,142.91,12490.0,128.5973,128.8407,128.5252,128.8046,12490.0
2022-02-18 13:50:00,142.85,143.04,142.84,142.95,12841.0,128.7505,128.9218,128.7415,128.8407,12841.0
2022-02-18 14:00:00,142.94,143.12,142.9,142.93,10998.0,128.8317,128.9939,128.7956,128.8226,10998.0
2022-02-18 14:10:00,142.92,143.29,142.88,143.25,14886.0,128.8136,129.1471,128.7776,129.1111,14886.0
2022-02-18 14:20:00,143.24,143.58,143.24,143.58,13938.0,129.102,129.4085,129.102,129.4085,13938.0
2022-02-18 14:30:00,143.57,143.71,143.08,143.14,20463.0,129.3995,129.5257,128.9578,129.0119,20463.0
2022-02-18 14:40:00,143.1,143.26,143.05,143.05,10575.0,128.9759,129.1201,128.9308,128.9308,10575.0
2022-02-18 14:50:00,143.02,143.64,142.96,143.55,18730.0,128.9038,129.4626,128.8497,129.3814,18730.0
2022-02-18 15:00:00,143.53,143.65,143.07,143.15,23534.0,129.3634,129.4716,128.9488,129.0209,23534.0
2022-02-18 15:10:00,143.25,143.39,142.68,142.68,49168.0,129.1111,129.2372,128.5973,128.5973,49168.0
2022-02-18 15:20:00,142.78,142.87,142.53,142.53,21394.0,128.6874,128.7686,128.4621,128.4621,21394.0
2022-02-18 15:30:00,142.43,142.47,141.95,142.33,24840.0,128.372,128.408,127.9394,128.2819,24840.0
2022-02-18 15:40:00,142.34,142.79,142.3,142.71,39707.0,128.2909,128.6965,128.2548,128.6244,39707.0
2022-02-18 15:50:00,142.68,142.68,142.15,142.54,165262.0,128.5973,128.5973,128.1196,128.4711,165262.0
2022-02-22 09:30:00,143.06,143.34,141.91,142.33,90072.0,128.9398,129.1922,127.9033,128.2819,90072.0
2022-02-22 09:40:00,142.11,143.39,141.87,143.22,101754.0,128.0836,129.2372,127.8673,129.084,101754.0
2022-02-22 09:50:00,143.23,143.94,143.16,143.41,40757.0,129.093,129.7329,129.0299,129.2553,40757.0
2022-02-22 10:00:00,143.52,143.74,143.33,143.46,32574.0,129.3544,129.5527,129.1832,129.3003,32574.0
2022-02-22 10:10:00,143.44,143.5,143.13,143.42,56166.0,129.2823,129.3364,129.0029,129.2643,56166.0
2022-02-22 10:20:00,143.48,144.17,143.31,144.09,58558.0,129.3184,129.9402,129.1651,129.8681,58558.0
2022-02-22 10:30:00,144.02,144.06,143.51,143.55,33943.0,129.8051,129.8411,129.3454,129.3814,33943.0
2022-02-22 10:40:00,143.53,143.74,143.28,143.69,57409.0,129.3634,129.5527,129.1381,129.5076,57409.0
2022-02-22 10:50:00,143.62,143.74,143.26,143.32,37538.0,129.4445,129.5527,129.1201,129.1741,37538.0
2022-02-22 11:00:00,143.32,143.92,143.32,143.79,20089.0,129.1741,129.7149,129.1741,129.5978,20089.0
2022-02-22 11:10:00,143.75,144.21,143.75,144.15,24219.0,129.5617,129.9763,129.5617,129.9222,24219.0
2022-02-22 11:20:00,144.13,144.44,143.98,144.27,29590.0,129.9042,130.1836,129.769,130.0304,29590.0
2022-02-22 11:30:00,144.27,144.41,143.62,143.76,23721.0,130.0304,130.1566,129.4445,129.5707,23721.0
2022-02-22 11:40:00,143.77,144.02,143.71,144.02,14698.0,129.5797,129.8051,129.5257,129.8051,14698.0
2022-02-22 11:50:00,144.02,144.22,143.56,143.69,27739.0,129.8051,129.9853,129.3905,129.5076,27739.0
2022-02-22 12:00:00,143.68,143.84,143.47,143.68,15351.0,129.4986,129.6428,129.3093,129.4986,15351.0
2022-02-22 12:10:00,143.69,143.74,143.41,143.53,16947.0,129.5076,129.5527,129.2553,129.3634,16947.0
2022-02-22 12:20:00,143.55,143.65,143.45,143.47,21983.0,129.3814,129.4716,129.2913,129.3093,21983.0
2022-02-22 12:30:00,143.45,143.61,143.28,143.53,32212.0,129.2913,129.4355,129.1381,129.3634,32212.0
2022-02-22 12:40:00,143.52,143.6,143.42,143.47,32929.0,129.3544,129.4265,129.2643,129.3093,32929.0
2022-02-22 12:50:00,143.51,143.66,143.28,143.28,28685.0,129.3454,129.4806,129.1381,129.1381,28685.0
2022-02-22 13:00:00,143.35,143.44,143.19,143.34,29113.0,129.2012,129.2823,129.057,129.1922,29113.0
2022-02-22 13:10:00,143.32,143.44,142.88,142.98,43479.0,129.1741,129.2823,128.7776,128.8677,43479.0
2022-02-22 13:20:00,142.99,143.23,142.76,142.79,36330.0,128.8767,129.093,128.6694,128.6965,36330.0
2022-02-22 13:30:00,142.71,142.74,142.49,142.52,21471.0,128.6244,128.6514,128.4261,128.4531,21471.0
2022-02-22 13:40:00,142.54,142.71,142.37,142.5,52132.0,128.4711,128.6244,128.3179,128.4351,52132.0
2022-02-22 13:50:00,142.5,142.61,142.2,142.28,30110.0,128.4351,128.5342,128.1647,128.2368,30110.0
2022-02-22 14:00:00,142.28,142.28,141.71,141.84,26359.0,128.2368,128.2368,127.7231,127.8402,26359.0
2022-02-22 14:10:00,141.83,142.02,141.71,141.92,18667.0,127.8312,128.0025,127.7231,127.9123,18667.0
2022-02-22 14:20:00,141.94,142.4,141.64,141.92,44196.0,127.9304,128.3449,127.66,127.9123,44196.0
2022-02-22 14:30:00,141.87,142.24,141.76,142.02,32890.0,127.8673,128.2007,127.7681,128.0025,32890.0
2022-02-22 14:40:00,142.02,142.47,141.71,142.47,32286.0,128.0025,128.408,127.7231,128.408,32286.0
2022-02-22 14:50:00,142.45,142.83,142.39,142.55,27008.0,128.39,128.7325,128.3359,128.4801,27008.0
2022-02-22 15:00:00,142.56,143.07,142.54,142.71,27627.0,128.4892,128.9488,128.4711,128.6244,27627.0
2022-02-22 15:10:00,142.75,143.15,142.71,142.78,36296.0,128.6604,129.0209,128.6244,128.6874,36296.0
2022-02-22 15:20:00,142.77,142.86,142.5,142.77,27912.0,128.6784,128.7595,128.4351,128.6784,27912.0
2022-02-22 15:30:00,142.69,142.75,142.41,142.74,34933.0,128.6063,128.6604,128.354,128.6514,34933.0
2022-02-22 15:40:00,142.79,142.79,142.15,142.2,57717.0,128.6965,128.6965,128.1196,128.1647,57717.0
2022-02-22 15:50:00,142.19,142.41,141.68,142.33,240602.0,128.1557,128.354,127.696,128.2819,240602.0
2022-02-23 09:30:00,143.18,144.15,143.06,143.76,88856.0,129.048,129.9222,128.9398,129.5707,88856.0
2022-02-23 09:40:00,143.89,143.92,143.24,143.3,29463.0,129.6879,129.7149,129.102,129.1561,29463.0
2022-02-23 09:50:00,143.01,143.56,142.89,143.13,22950.0,128.8947,129.3905,128.7866,129.0029,22950.0
2022-02-23 10:00:00,143.16,143.28,142.71,143.05,64685.0,129.0299,129.1381,128.6244,128.9308,64685.0
2022-02-23 10:10:00,143.04,143.33,142.93,143.19,32622.0,128.9218,129.1832,128.8226,129.057,32622.0
2022-02-23 10:20:00,143.18,143.45,142.83,142.91,49729.0,129.048,129.2913,128.7325,128.8046,49729.0
2022-02-23 10:30:00,142.92,143.31,142.84,143.09,36193.0,128.8136,129.1651,128.7415,128.9668,36193.0
2022-02-23 10:40:00,143.11,143.34,142.96,142.96,16450.0,128.9849,129.1922,128.8497,128.8497,16450.0
2022-02-23 10:50:00,143.0,143.23,142.79,142.87,17683.0,128.8857,129.093,128.6965,128.7686,17683.0
2022-02-23 11:00:00,142.86,142.86,142.47,142.68,17358.0,128.7595,128.7595,128.408,128.5973,17358.0
2022-02-23 11:10:00,142.67,142.71,142.47,142.55,9641.0,128.5883,128.6244,128.408,128.4801,9641.0
2022-02-23 11:20:00,142.62,142.64,142.43,142.49,21514.0,128.5432,128.5613,128.372,128.4261,21514.0
2022-02-23 11:30:00,142.52,142.91,142.46,142.82,21445.0,128.4531,128.8046,128.399,128.7235,21445.0
2022-02-23 11:40:00,142.83,142.88,142.7,142.85,20179.0,128.7325,128.7776,128.6153,128.7505,20179.0
2022-02-23 11:50:00,142.86,143.09,142.76,143.09,28716.0,128.7595,128.9668,128.6694,128.9668,28716.0
2022-02-23 12:00:00,143.14,143.14,142.77,142.88,19574.0,129.0119,129.0119,128.6784,128.7776,19574.0
2022-02-23 12:10:00,142.88,143.14,142.79,143.14,15122.0,128.7776,129.0119,128.6965,129.0119,15122.0
2022-02-23 12:20:00,143.12,143.43,143.09,143.35,22034.0,128.9939,129.2733,128.9668,129.2012,22034.0
2022-02-23 12:30:00,143.36,143.44,142.87,142.9,19481.0,129.2102,129.2823,128.7686,128.7956,19481.0
2022-02-23 12:40:00,142.92,143.03,142.75,142.75,17066.0,128.8136,128.9128,128.6604,128.6604,17066.0
2022-02-23 12:50:00,142.81,142.81,142.39,142.49,13772.0,128.7145,128.7145,128.3359,128.4261,13772.0
2022-02-23 13:00:00,142.49,142.49,142.21,142.32,23935.0,128.4261,128.4261,128.1737,128.2728,23935.0
2022-02-23 13:10:00,142.31,142.57,142.09,142.56,30029.0,128.2638,128.4982,128.0655,128.4892,30029.0
2022-02-23 13:20:00,142.52,142.52,142.23,142.23,21083.0,128.4531,128.4531,128.1917,128.1917,21083.0
2022-02-23 13:30:00,142.25,142.4,142.07,142.32,22945.0,128.2098,128.3449,128.0475,128.2728,22945.0
2022-02-23 13:40:00,142.24,142.63,142.16,142.53,14035.0,128.2007,128.5522,128.1286,128.4621,14035.0
2022-02-23 13:50:00,142.5,142.51,142.15,142.22,18782.0,128.4351,128.4441,128.1196,128.1827,18782.0
2022-02-23 14:00:00,142.2,142.41,141.91,142.01,26654.0,128.1647,128.354,127.9033,127.9934,26654.0
2022-02-23 14:10:00,142.03,142.13,141.6,141.88,28471.0,128.0115,128.1016,127.6239,127.8763,28471.0
2022-02-23 14:20:00,141.86,141.95,141.36,141.44,22819.0,127.8582,127.9394,127.4076,127.4797,22819.0
2022-02-23 14:30:00,141.5,141.57,141.32,141.53,16554.0,127.5338,127.5969,127.3715,127.5608,16554.0
2022-02-23 14:40:00,141.5,141.64,141.25,141.5,24345.0,127.5338,127.66,127.3085,127.5338,24345.0
2022-02-23 14:50:00,141.47,141.65,141.32,141.48,35526.0,127.5067,127.669,127.3715,127.5158,35526.0
2022-02-23 15:00:00,141.48,141.49,141.15,141.18,20622.0,127.5158,127.5248,127.2183,127.2454,20622.0
2022-02-23 15:10:00,141.22,141.45,141.05,141.14,23716.0,127.2814,127.4887,127.1282,127.2093,23716.0
2022-02-23 15:20:00,141.19,141.67,141.19,141.6,37732.0,127.2544,127.687,127.2544,127.6239,37732.0
2022-02-23 15:30:00,141.55,141.65,141.02,141.02,31407.0,127.5788,127.669,127.1012,127.1012,31407.0
2022-02-23 15:40:00,141.04,141.2,140.78,140.83,67996.0,127.1192,127.2634,126.8848,126.9299,67996.0
2022-02-23 15:50:00,140.75,141.2,140.58,140.74,201432.0,126.8578,127.2634,126.7046,126.8488,201432.0
2022-02-24 09:30:00,138.47,140.01,137.89,140.0,121032.0,124.8028,126.1908,124.2801,126.1818,121032.0
2022-02-24 09:40:00,139.75,140.45,139.34,140.29,51078.0,125.9565,126.5874,125.587,126.4432,51078.0
2022-02-24 09:50:00,140.31,140.31,139.6,140.11,42033.0,126.4612,126.4612,125.8213,126.281,42033.0
2022-02-24 10:00:00,140.1,140.17,138.38,138.57,60343.0,126.272,126.3351,124.7217,124.893,60343.0
2022-02-24 10:10:00,138.57,139.15,138.19,139.02,92494.0,124.893,125.4157,124.5505,125.2986,92494.0
2022-02-24 10:20:00,139.08,139.46,138.77,138.99,65893.0,125.3526,125.6951,125.0732,125.2715,65893.0
2022-02-24 10:30:00,138.94,139.35,138.35,138.47,69947.0,125.2265,125.596,124.6947,124.8028,69947.0
2022-02-24 10:40:00,138.5,139.59,138.24,139.53,45151.0,124.8299,125.8123,124.5955,125.7582,45151.0
2022-02-24 10:50:00,139.5,139.81,139.1,139.45,29821.0,125.7312,126.0106,125.3707,125.6861,29821.0
2022-02-24 11:00:00,139.25,140.36,139.24,140.17,35377.0,125.5059,126.5063,125.4968,126.3351,35377.0
2022-02-24 11:10:00,140.23,140.25,139.63,139.97,23209.0,126.3891,126.4072,125.8484,126.1548,23209.0
2022-02-24 11:20:00,139.96,140.04,139.0,139.64,28761.0,126.1458,126.2179,125.2805,125.8574,28761.0
2022-02-24 11:30:00,139.57,139.78,139.33,139.67,16015.0,125.7943,125.9835,125.578,125.8844,16015.0
2022-02-24 11:40:00,139.67,140.08,139.3,140.08,26632.0,125.8844,126.2539,125.5509,126.2539,26632.0
2022-02-24 11:50:00,140.01,140.92,139.99,140.61,49803.0,126.1908,127.011,126.1728,126.7316,49803.0
2022-02-24 12:00:00,140.71,140.77,140.11,140.11,15767.0,126.8218,126.8758,126.281,126.281,15767.0
2022-02-24 12:10:00,140.13,140.2,139.48,139.8,18646.0,126.299,126.3621,125.7132,126.0016,18646.0
2022-02-24 12:20:00,139.87,139.87,139.44,139.77,26389.0,126.0647,126.0647,125.6771,125.9745,26389.0
2022-02-24 12:30:00,139.8,140.14,139.41,140.12,21708.0,126.0016,126.308,125.6501,126.29,21708.0
2022-02-24 12:40:00,140.13,140.37,140.02,140.13,10591.0,126.299,126.5153,126.1999,126.299,10591.0
2022-02-24 12:50:00,140.11,140.43,139.96,140.04,17689.0,126.281,126.5694,126.1458,126.2179,17689.0
2022-02-24 13:00:00,140.11,140.68,140.01,140.67,20506.0,126.281,126.7947,126.1908,126.7857,20506.0
2022-02-24 13:10:00,140.63,140.91,140.39,140.68,25058.0,126.7497,127.002,126.5333,126.7947,25058.0
2022-02-24 13:20:00,140.66,140.95,140.51,140.79,42984.0,126.7767,127.0381,126.6415,126.8939,42984.0
2022-02-24 13:30:00,140.85,141.45,140.76,141.39,31384.0,126.9479,127.4887,126.8668,127.4346,31384.0
2022-02-24 13:40:00,141.44,142.07,141.09,142.04,57234.0,127.4797,128.0475,127.1642,128.0205,57234.0
2022-02-24 13:50:00,142.01,142.18,141.55,141.79,56275.0,127.9934,128.1467,127.5788,127.7952,56275.0
2022-02-24 14:00:00,141.78,142.37,141.53,141.64,72781.0,127.7861,128.3179,127.5608,127.66,72781.0
2022-02-24 14:10:00,141.64,142.41,141.59,142.4,26398.0,127.66,128.354,127.6149,128.3449,26398.0
2022-02-24 14:20:00,142.43,142.52,142.17,142.46,28088.0,128.372,128.4531,128.1377,128.399,28088.0
2022-02-24 14:30:00,142.47,143.06,142.4,142.87,30850.0,128.408,128.9398,128.3449,128.7686,30850.0
2022-02-24 14:40:00,142.88,142.93,142.45,142.67,25282.0,128.7776,128.8226,128.39,128.5883,25282.0
2022-02-24 14:50:00,142.59,142.75,142.41,142.6,24188.0,128.5162,128.6604,128.354,128.5252,24188.0
2022-02-24 15:00:00,142.66,143.04,142.56,142.68,33887.0,128.5793,128.9218,128.4892,128.5973,33887.0
2022-02-24 15:10:00,142.68,143.03,142.41,142.51,31301.0,128.5973,128.9128,128.354,128.4441,31301.0
2022-02-24 15:20:00,142.5,142.57,142.03,142.03,29231.0,128.4351,128.4982,128.0115,128.0115,29231.0
2022-02-24 15:30:00,142.04,143.29,142.02,143.22,40132.0,128.0205,129.1471,128.0025,129.084,40132.0
2022-02-24 15:40:00,143.23,143.36,142.86,142.97,60888.0,129.093,129.2102,128.7595,128.8587,60888.0
2022-02-24 15:50:00,143.03,143.68,143.0,143.28,324611.0,128.9128,129.4986,128.8857,129.1381,324611.0
2022-02-25 09:30:00,143.85,145.16,143.66,145.16,58458.0,129.6518,130.8325,129.4806,130.8325,58458.0
2022-02-25 09:40:00,145.06,145.84,144.94,145.1,89359.0,130.7424,131.4454,130.6342,130.7785,89359.0
2022-02-25 09:50:00,145.09,145.21,144.5,144.53,108486.0,130.7694,130.8776,130.2377,130.2647,108486.0
2022-02-25 10:00:00,144.5,145.61,144.5,145.31,29086.0,130.2377,131.2381,130.2377,130.9677,29086.0
2022-02-25 10:10:00,145.28,145.28,144.43,145.13,46837.0,130.9407,130.9407,130.1746,130.8055,46837.0
2022-02-25 10:20:00,145.12,145.64,144.96,145.44,28117.0,130.7965,131.2652,130.6523,131.0849,28117.0
2022-02-25 10:30:00,145.53,145.54,144.94,145.36,21575.0,131.166,131.175,130.6342,131.0128,21575.0
2022-02-25 10:40:00,145.44,145.84,145.44,145.73,19072.0,131.0849,131.4454,131.0849,131.3463,19072.0
2022-02-25 10:50:00,145.67,145.97,145.42,145.58,21144.0,131.2922,131.5626,131.0669,131.2111,21144.0
2022-02-25 11:00:00,145.68,146.17,145.43,146.17,19885.0,131.3012,131.7428,131.0759,131.7428,19885.0
2022-02-25 11:10:00,146.17,146.71,146.07,146.71,20816.0,131.7428,132.2295,131.6527,132.2295,20816.0
2022-02-25 11:20:00,146.66,147.16,146.59,146.95,51046.0,132.1845,132.6351,132.1214,132.4459,51046.0
2022-02-25 11:30:00,146.88,146.97,146.57,146.69,36195.0,132.3828,132.4639,132.1034,132.2115,36195.0
2022-02-25 11:40:00,146.67,146.8,146.51,146.7,20104.0,132.1935,132.3107,132.0493,132.2205,20104.0
2022-02-25 11:50:00,146.74,147.19,146.7,147.19,25076.0,132.2566,132.6622,132.2205,132.6622,25076.0
2022-02-25 12:00:00,147.11,147.2,146.97,147.06,23019.0,132.5901,132.6712,132.4639,132.545,23019.0
2022-02-25 12:10:00,147.06,147.29,147.02,147.17,20769.0,132.545,132.7523,132.509,132.6441,20769.0
2022-02-25 12:20:00,147.19,147.38,147.09,147.38,26280.0,132.6622,132.8334,132.572,132.8334,26280.0
2022-02-25 12:30:00,147.35,147.52,147.23,147.33,19100.0,132.8064,132.9596,132.6982,132.7884,19100.0
2022-02-25 12:40:00,147.46,147.47,147.26,147.28,18222.0,132.9055,132.9145,132.7253,132.7433,18222.0
2022-02-25 12:50:00,147.31,147.46,147.15,147.38,35614.0,132.7703,132.9055,132.6261,132.8334,35614.0
2022-02-25 13:00:00,147.41,147.51,147.17,147.35,25831.0,132.8605,132.9506,132.6441,132.8064,25831.0
2022-02-25 13:10:00,147.38,147.7,147.24,147.68,28103.0,132.8334,133.1218,132.7072,133.1038,28103.0
2022-02-25 13:20:00,147.69,147.95,147.41,147.9,16902.0,133.1128,133.3472,132.8605,133.3021,16902.0
2022-02-25 13:30:00,147.91,147.99,147.6,147.81,20218.0,133.3111,133.3832,133.0317,133.221,20218.0
2022-02-25 13:40:00,147.88,148.18,147.78,147.95,25253.0,133.2841,133.5545,133.1939,133.3472,25253.0
2022-02-25 13:50:00,148.04,148.17,147.64,147.76,22450.0,133.4283,133.5454,133.0678,133.1759,22450.0
2022-02-25 14:00:00,147.75,148.04,147.55,147.79,25127.0,133.1669,133.4283,132.9866,133.203,25127.0
2022-02-25 14:10:00,147.8,148.08,147.74,147.82,15699.0,133.212,133.4643,133.1579,133.23,15699.0
2022-02-25 14:20:00,147.81,148.14,147.78,148.06,17283.0,133.221,133.5184,133.1939,133.4463,17283.0
2022-02-25 14:30:00,148.13,148.27,147.78,147.86,23032.0,133.5094,133.6356,133.1939,133.266,23032.0
2022-02-25 14:40:00,147.81,147.93,147.62,147.7,17469.0,133.221,133.3291,133.0497,133.1218,17469.0
2022-02-25 14:50:00,147.68,147.84,147.42,147.65,50877.0,133.1038,133.248,132.8695,133.0768,50877.0
2022-02-25 15:00:00,147.59,147.61,147.32,147.57,23893.0,133.0227,133.0407,132.7793,133.0047,23893.0
2022-02-25 15:10:00,147.55,147.91,147.42,147.89,25556.0,132.9866,133.3111,132.8695,133.2931,25556.0
2022-02-25 15:20:00,147.92,148.06,147.72,147.75,26412.0,133.3201,133.4463,133.1399,133.1669,26412.0
2022-02-25 15:30:00,147.78,147.92,147.46,147.9,47310.0,133.1939,133.3201,132.9055,133.3021,47310.0
2022-02-25 15:40:00,147.86,148.16,147.74,147.9,88656.0,133.266,133.5364,133.1579,133.3021,88656.0
2022-02-25 15:50:00,147.94,148.51,147.94,148.44,297422.0,133.3381,133.8519,133.3381,133.7888,297422.0
2022-02-28 09:30:00,146.49,147.4,146.33,147.27,56100.0,132.0313,132.8514,131.8871,132.7343,56100.0
2022-02-28 09:40:00,147.19,147.39,146.52,146.83,27077.0,132.6622,132.8424,132.0583,132.3377,27077.0
2022-02-28 09:50:00,146.94,147.06,146.35,146.48,22736.0,132.4368,132.545,131.9051,132.0222,22736.0
2022-02-28 10:00:00,146.49,146.54,145.72,145.84,18147.0,132.0313,132.0763,131.3373,131.4454,18147.0
2022-02-28 10:10:00,145.83,145.92,145.0,145.03,14151.0,131.4364,131.5175,130.6883,130.7154,14151.0
2022-02-28 10:20:00,144.98,145.2,144.71,144.91,25386.0,130.6703,130.8686,130.4269,130.6072,25386.0
2022-02-28 10:30:00,144.83,145.25,144.77,145.04,26427.0,130.5351,130.9137,130.481,130.7244,26427.0
2022-02-28 10:40:00,145.06,145.48,144.91,145.38,21427.0,130.7424,131.1209,130.6072,131.0308,21427.0
2022-02-28 10:50:00,145.3,145.67,145.16,145.65,24964.0,130.9587,131.2922,130.8325,131.2742,24964.0
2022-02-28 11:00:00,145.65,145.8,145.51,145.75,17039.0,131.2742,131.4094,131.148,131.3643,17039.0
2022-02-28 11:10:00,145.77,146.23,145.6,146.16,17514.0,131.3823,131.7969,131.2291,131.7338,17514.0
2022-02-28 11:20:00,146.05,146.47,146.05,146.47,18455.0,131.6347,132.0132,131.6347,132.0132,18455.0
2022-02-28 11:30:00,146.51,146.86,146.43,146.46,40511.0,132.0493,132.3647,131.9772,132.0042,40511.0
2022-02-28 11:40:00,146.44,146.46,146.0,146.11,23085.0,131.9862,132.0042,131.5896,131.6888,23085.0
2022-02-28 11:50:00,146.09,146.45,146.03,146.4,18031.0,131.6707,131.9952,131.6167,131.9501,18031.0
2022-02-28 12:00:00,146.43,146.44,145.69,145.69,29158.0,131.9772,131.9862,131.3102,131.3102,29158.0
2022-02-28 12:10:00,145.66,145.67,145.3,145.41,18933.0,131.2832,131.2922,130.9587,131.0579,18933.0
2022-02-28 12:20:00,145.36,145.42,145.07,145.11,26112.0,131.0128,131.0669,130.7514,130.7875,26112.0
2022-02-28 12:30:00,145.04,145.04,144.59,144.59,12921.0,130.7244,130.7244,130.3188,130.3188,12921.0
2022-02-28 12:40:00,144.66,144.78,144.11,144.31,18372.0,130.3819,130.49,129.8862,130.0664,18372.0
2022-02-28 12:50:00,144.38,144.87,144.24,144.76,19615.0,130.1295,130.5712,130.0033,130.472,19615.0
2022-02-28 13:00:00,144.82,145.5,144.79,145.49,10992.0,130.5261,131.139,130.4991,131.13,10992.0
2022-02-28 13:10:00,145.45,145.77,145.22,145.36,36493.0,131.0939,131.3823,130.8866,131.0128,36493.0
2022-02-28 13:20:00,145.33,145.42,145.13,145.23,14543.0,130.9858,131.0669,130.8055,130.8956,14543.0
2022-02-28 13:30:00,145.25,145.33,144.97,145.33,14368.0,130.9137,130.9858,130.6613,130.9858,14368.0
2022-02-28 13:40:00,145.33,145.49,145.19,145.34,13000.0,130.9858,131.13,130.8596,130.9948,13000.0
2022-02-28 13:50:00,145.43,145.71,145.32,145.33,13804.0,131.0759,131.3282,130.9767,130.9858,13804.0
2022-02-28 14:00:00,145.27,145.27,144.25,144.25,20224.0,130.9317,130.9317,130.0124,130.0124,20224.0
2022-02-28 14:10:00,144.28,144.35,143.89,144.13,32311.0,130.0394,130.1025,129.6879,129.9042,32311.0
2022-02-28 14:20:00,144.14,144.36,143.9,144.07,14109.0,129.9132,130.1115,129.6969,129.8501,14109.0
2022-02-28 14:30:00,144.06,144.42,143.89,144.22,16887.0,129.8411,130.1656,129.6879,129.9853,16887.0
2022-02-28 14:40:00,144.25,144.82,144.2,144.79,22014.0,130.0124,130.5261,129.9673,130.4991,22014.0
2022-02-28 14:50:00,144.88,145.14,144.73,145.03,21776.0,130.5802,130.8145,130.445,130.7154,21776.0
2022-02-28 15:00:00,144.98,145.07,144.41,144.75,23671.0,130.6703,130.7514,130.1566,130.463,23671.0
2022-02-28 15:10:00,144.66,144.86,144.36,144.74,21981.0,130.3819,130.5621,130.1115,130.454,21981.0
2022-02-28 15:20:00,144.79,145.21,144.79,145.0,29414.0,130.4991,130.8776,130.4991,130.6883,29414.0
2022-02-28 15:30:00,144.97,144.97,144.35,144.46,47747.0,130.6613,130.6613,130.1025,130.2016,47747.0
2022-02-28 15:40:00,144.48,145.67,144.46,145.54,55268.0,130.2197,131.2922,130.2016,131.175,55268.0
2022-02-28 15:50:00,145.64,146.21,145.26,145.8,242761.0,131.2652,131.7789,130.9227,131.4094,242761.0
2022-03-01 09:30:00,146.73,147.27,145.85,147.2,59985.0,132.2476,132.7343,131.4544,132.6712,59985.0
2022-03-01 09:40:00,147.17,147.21,146.18,146.32,37767.0,132.6441,132.6802,131.7519,131.878,37767.0
2022-03-01 09:50:00,146.4,146.4,145.29,145.29,33779.0,131.9501,131.9501,130.9497,130.9497,33779.0
2022-03-01 10:00:00,145.32,146.72,145.32,146.6,49149.0,130.9767,132.2386,130.9767,132.1304,49149.0
2022-03-01 10:10:00,146.55,146.77,146.31,146.69,46303.0,132.0853,132.2836,131.869,132.2115,46303.0
2022-03-01 10:20:00,146.74,146.98,146.38,146.8,24632.0,132.2566,132.4729,131.9321,132.3107,24632.0
2022-03-01 10:30:00,146.79,146.9,146.11,146.2,34203.0,132.3017,132.4008,131.6888,131.7699,34203.0
2022-03-01 10:40:00,146.16,146.52,145.88,146.46,68798.0,131.7338,132.0583,131.4815,132.0042,68798.0
2022-03-01 10:50:00,146.53,147.0,146.34,146.92,35078.0,132.0673,132.4909,131.8961,132.4188,35078.0
2022-03-01 11:00:00,146.9,147.52,146.86,147.21,19507.0,132.4008,132.9596,132.3647,132.6802,19507.0
2022-03-01 11:10:00,147.28,147.58,147.01,147.36,41152.0,132.7433,133.0137,132.4999,132.8154,41152.0
2022-03-01 11:20:00,147.37,147.69,147.18,147.24,20303.0,132.8244,133.1128,132.6532,132.7072,20303.0
2022-03-01 11:30:00,147.3,147.32,146.29,146.42,58643.0,132.7613,132.7793,131.851,131.9682,58643.0
2022-03-01 11:40:00,146.42,146.53,145.96,146.14,39124.0,131.9682,132.0673,131.5536,131.7158,39124.0
2022-03-01 11:50:00,146.17,146.19,145.93,145.98,64521.0,131.7428,131.7609,131.5265,131.5716,64521.0
2022-03-01 12:00:00,145.97,146.08,145.51,145.55,43139.0,131.5626,131.6617,131.148,131.184,43139.0
2022-03-01 12:10:00,145.53,145.91,145.33,145.76,20351.0,131.166,131.5085,130.9858,131.3733,20351.0
2022-03-01 12:20:00,145.8,145.8,145.46,145.77,16192.0,131.4094,131.4094,131.1029,131.3823,16192.0
2022-03-01 12:30:00,145.74,146.17,145.62,146.02,25369.0,131.3553,131.7428,131.2471,131.6077,25369.0
2022-03-01 12:40:00,146.07,146.16,145.65,145.66,63121.0,131.6527,131.7338,131.2742,131.2832,63121.0
2022-03-01 12:50:00,145.69,145.9,145.36,145.81,49975.0,131.3102,131.4995,131.0128,131.4184,49975.0
2022-03-01 13:00:00,145.78,146.21,145.73,146.04,17707.0,131.3913,131.7789,131.3463,131.6257,17707.0
2022-03-01 13:10:00,146.0,146.0,145.61,145.63,30163.0,131.5896,131.5896,131.2381,131.2561,30163.0
2022-03-01 13:20:00,145.63,145.73,145.49,145.53,38199.0,131.2561,131.3463,131.13,131.166,38199.0
2022-03-01 13:30:00,145.55,145.93,145.52,145.92,23879.0,131.184,131.5265,131.157,131.5175,23879.0
2022-03-01 13:40:00,145.83,146.05,145.67,145.85,22063.0,131.4364,131.6347,131.2922,131.4544,22063.0
2022-03-01 13:50:00,145.84,145.86,145.39,145.43,12656.0,131.4454,131.4634,131.0398,131.0759,12656.0
2022-03-01 14:00:00,145.37,145.48,145.1,145.3,16663.0,131.0218,131.1209,130.7785,130.9587,16663.0
2022-03-01 14:10:00,145.31,145.46,145.1,145.45,18329.0,130.9677,131.1029,130.7785,131.0939,18329.0
2022-03-01 14:20:00,145.45,145.96,145.35,145.84,18527.0,131.0939,131.5536,131.0038,131.4454,18527.0
2022-03-01 14:30:00,145.86,146.19,145.76,146.17,17907.0,131.4634,131.7609,131.3733,131.7428,17907.0
2022-03-01 14:40:00,146.18,146.28,145.95,146.25,18906.0,131.7519,131.842,131.5446,131.815,18906.0
2022-03-01 14:50:00,146.21,146.25,145.76,145.94,56148.0,131.7789,131.815,131.3733,131.5355,56148.0
2022-03-01 15:00:00,145.97,146.69,145.88,146.51,67954.0,131.5626,132.2115,131.4815,132.0493,67954.0
2022-03-01 15:10:00,146.53,146.53,146.0,146.01,31196.0,132.0673,132.0673,131.5896,131.5986,31196.0
2022-03-01 15:20:00,146.04,146.07,145.82,145.83,47378.0,131.6257,131.6527,131.4274,131.4364,47378.0
2022-03-01 15:30:00,145.82,146.03,145.55,145.91,46982.0,131.4274,131.6167,131.184,131.5085,46982.0
2022-03-01 15:40:00,145.89,146.04,145.16,145.23,85744.0,131.4905,131.6257,130.8325,130.8956,85744.0
2022-03-01 15:50:00,145.15,145.97,145.07,145.76,252246.0,130.8235,131.5626,130.7514,131.3733,252246.0
2022-03-02 09:30:00,146.26,146.66,145.72,146.19,42117.0,131.824,132.1845,131.3373,131.7609,42117.0
2022-03-02 09:40:00,146.3,147.21,146.16,146.85,14569.0,131.86,132.6802,131.7338,132.3557,14569.0
2022-03-02 09:50:00,146.9,146.96,146.19,146.66,18764.0,132.4008,132.4549,131.7609,132.1845,18764.0
2022-03-02 10:00:00,146.74,147.04,146.38,146.58,22993.0,132.2566,132.527,131.9321,132.1124,22993.0
2022-03-02 10:10:00,146.6,147.3,146.6,147.3,17668.0,132.1304,132.7613,132.1304,132.7613,17668.0
2022-03-02 10:20:00,147.25,148.01,147.19,148.01,13009.0,132.7162,133.4012,132.6622,133.4012,13009.0
2022-03-02 10:30:00,147.92,148.02,147.42,147.69,20432.0,133.3201,133.4102,132.8695,133.1128,20432.0
2022-03-02 10:40:00,147.81,148.19,147.57,148.19,12232.0,133.221,133.5635,133.0047,133.5635,12232.0
2022-03-02 10:50:00,148.17,148.25,147.78,148.14,11584.0,133.5454,133.6175,133.1939,133.5184,11584.0
2022-03-02 11:00:00,148.12,148.32,147.76,147.96,17598.0,133.5004,133.6806,133.1759,133.3562,17598.0
2022-03-02 11:10:00,148.02,148.37,147.86,148.19,30852.0,133.4102,133.7257,133.266,133.5635,30852.0
2022-03-02 11:20:00,148.21,148.35,147.92,148.14,11642.0,133.5815,133.7077,133.3201,133.5184,11642.0
2022-03-02 11:30:00,148.01,148.53,147.87,148.05,12150.0,133.4012,133.8699,133.2751,133.4373,12150.0
2022-03-02 11:40:00,148.16,148.16,147.67,147.67,10475.0,133.5364,133.5364,133.0948,133.0948,10475.0
2022-03-02 11:50:00,147.6,147.75,147.53,147.74,21683.0,133.0317,133.1669,132.9686,133.1579,21683.0
2022-03-02 12:00:00,147.74,147.82,147.49,147.61,14562.0,133.1579,133.23,132.9326,133.0407,14562.0
2022-03-02 12:10:00,147.61,147.76,147.31,147.53,16870.0,133.0407,133.1759,132.7703,132.9686,16870.0
2022-03-02 12:20:00,147.53,147.53,147.07,147.35,10216.0,132.9686,132.9686,132.554,132.8064,10216.0
2022-03-02 12:30:00,147.36,147.69,147.34,147.62,11830.0,132.8154,133.1128,132.7974,133.0497,11830.0
2022-03-02 12:40:00,147.64,147.68,147.35,147.52,11255.0,133.0678,133.1038,132.8064,132.9596,11255.0
2022-03-02 12:50:00,147.52,147.61,147.3,147.34,6431.0,132.9596,133.0407,132.7613,132.7974,6431.0
2022-03-02 13:00:00,147.48,147.84,147.43,147.72,9253.0,132.9235,133.248,132.8785,133.1399,9253.0
2022-03-02 13:10:00,147.72,147.85,147.61,147.68,11874.0,133.1399,133.257,133.0407,133.1038,11874.0
2022-03-02 13:20:00,147.67,147.74,147.47,147.49,9848.0,133.0948,133.1579,132.9145,132.9326,9848.0
2022-03-02 13:30:00,147.45,147.72,147.43,147.71,10309.0,132.8965,133.1399,132.8785,133.1308,10309.0
2022-03-02 13:40:00,147.68,147.77,147.49,147.62,10210.0,133.1038,133.1849,132.9326,133.0497,10210.0
2022-03-02 13:50:00,147.64,147.85,147.56,147.61,11623.0,133.0678,133.257,132.9957,133.0407,11623.0
2022-03-02 14:00:00,147.66,148.08,147.56,147.99,19679.0,133.0858,133.4643,132.9957,133.3832,19679.0
2022-03-02 14:10:00,147.97,148.07,147.67,147.86,11341.0,133.3652,133.4553,133.0948,133.266,11341.0
2022-03-02 14:20:00,147.86,147.96,147.48,147.63,12682.0,133.266,133.3562,132.9235,133.0587,12682.0
2022-03-02 14:30:00,147.55,147.81,147.55,147.67,13431.0,132.9866,133.221,132.9866,133.0948,13431.0
2022-03-02 14:40:00,147.73,147.99,147.73,147.88,8489.0,133.1489,133.3832,133.1489,133.2841,8489.0
2022-03-02 14:50:00,147.91,148.04,147.48,147.61,11774.0,133.3111,133.4283,132.9235,133.0407,11774.0
2022-03-02 15:00:00,147.55,147.88,147.53,147.7,21999.0,132.9866,133.2841,132.9686,133.1218,21999.0
2022-03-02 15:10:00,147.72,147.83,147.37,147.54,21236.0,133.1399,133.239,132.8244,132.9776,21236.0
2022-03-02 15:20:00,147.54,147.88,147.32,147.82,25216.0,132.9776,133.2841,132.7793,133.23,25216.0
2022-03-02 15:30:00,147.83,148.04,147.75,147.76,24176.0,133.239,133.4283,133.1669,133.1759,24176.0
2022-03-02 15:40:00,147.78,148.02,147.56,148.0,34159.0,133.1939,133.4102,132.9957,133.3922,34159.0
2022-03-02 15:50:00,147.98,148.12,147.41,147.64,192633.0,133.3742,133.5004,132.8605,133.0678,192633.0
2022-03-03 09:30:00,148.86,149.49,148.44,148.64,51935.0,134.1673,134.7352,133.7888,133.9691,51935.0
2022-03-03 09:40:00,148.72,148.82,147.97,148.28,28271.0,134.0412,134.1313,133.3652,133.6446,28271.0
2022-03-03 09:50:00,148.29,148.64,148.22,148.55,22641.0,133.6536,133.9691,133.5905,133.8879,22641.0
2022-03-03 10:00:00,148.54,148.87,148.46,148.53,11207.0,133.8789,134.1764,133.8068,133.8699,11207.0
2022-03-03 10:10:00,148.45,148.93,148.29,148.29,14121.0,133.7978,134.2304,133.6536,133.6536,14121.0
2022-03-03 10:20:00,148.25,148.27,147.88,148.05,28994.0,133.6175,133.6356,133.2841,133.4373,28994.0
2022-03-03 10:30:00,148.03,148.41,147.96,148.15,16077.0,133.4193,133.7618,133.3562,133.5274,16077.0
2022-03-03 10:40:00,148.14,148.21,147.73,148.04,36048.0,133.5184,133.5815,133.1489,133.4283,36048.0
2022-03-03 10:50:00,148.02,148.02,147.66,147.75,28948.0,133.4102,133.4102,133.0858,133.1669,28948.0
2022-03-03 11:00:00,147.7,147.89,147.61,147.84,6969.0,133.1218,133.2931,133.0407,133.248,6969.0
2022-03-03 11:10:00,147.74,147.77,147.3,147.62,19731.0,133.1579,133.1849,132.7613,133.0497,19731.0
2022-03-03 11:20:00,147.68,148.15,147.68,148.07,29483.0,133.1038,133.5274,133.1038,133.4553,29483.0
2022-03-03 11:30:00,148.04,148.32,148.01,148.13,13146.0,133.4283,133.6806,133.4012,133.5094,13146.0
2022-03-03 11:40:00,148.15,148.32,148.05,148.28,24377.0,133.5274,133.6806,133.4373,133.6446,24377.0
2022-03-03 11:50:00,148.25,148.53,148.19,148.38,5090.0,133.6175,133.8699,133.5635,133.7347,5090.0
2022-03-03 12:00:00,148.36,148.43,148.24,148.31,11401.0,133.7167,133.7798,133.6085,133.6716,11401.0
2022-03-03 12:10:00,148.3,148.65,148.22,148.59,7840.0,133.6626,133.9781,133.5905,133.924,7840.0
2022-03-03 12:20:00,148.53,148.68,148.36,148.46,5084.0,133.8699,134.0051,133.7167,133.8068,5084.0
2022-03-03 12:30:00,148.43,149.06,148.39,148.87,14813.0,133.7798,134.3476,133.7437,134.1764,14813.0
2022-03-03 12:40:00,148.9,149.24,148.85,149.19,7748.0,134.2034,134.5098,134.1583,134.4648,7748.0
2022-03-03 12:50:00,149.17,149.17,148.95,149.14,16089.0,134.4467,134.4467,134.2485,134.4197,16089.0
2022-03-03 13:00:00,149.06,149.31,149.0,149.23,6327.0,134.3476,134.5729,134.2935,134.5008,6327.0
2022-03-03 13:10:00,149.2,149.6,149.2,149.57,19594.0,134.4738,134.8343,134.4738,134.8073,19594.0
2022-03-03 13:20:00,149.57,149.75,149.41,149.75,20665.0,134.8073,134.9695,134.6631,134.9695,20665.0
2022-03-03 13:30:00,149.66,149.92,149.53,149.84,15015.0,134.8884,135.1227,134.7712,135.0506,15015.0
2022-03-03 13:40:00,149.81,149.94,149.7,149.87,16433.0,135.0236,135.1407,134.9244,135.0777,16433.0
2022-03-03 13:50:00,149.86,150.07,149.79,149.97,11594.0,135.0686,135.2579,135.0055,135.1678,11594.0
2022-03-03 14:00:00,149.96,150.18,149.87,149.97,16376.0,135.1588,135.3571,135.0777,135.1678,16376.0
2022-03-03 14:10:00,149.97,150.34,149.83,150.3,12668.0,135.1678,135.5013,135.0416,135.4652,12668.0
2022-03-03 14:20:00,150.3,150.48,150.24,150.34,11512.0,135.4652,135.6274,135.4111,135.5013,11512.0
2022-03-03 14:30:00,150.37,150.43,150.31,150.34,11198.0,135.5283,135.5824,135.4742,135.5013,11198.0
2022-03-03 14:40:00,150.37,150.38,149.74,149.74,13016.0,135.5283,135.5373,134.9605,134.9605,13016.0
2022-03-03 14:50:00,149.75,149.81,149.45,149.56,21252.0,134.9695,135.0236,134.6991,134.7982,21252.0
2022-03-03 15:00:00,149.54,149.57,149.16,149.41,23403.0,134.7802,134.8073,134.4377,134.6631,23403.0
2022-03-03 15:10:00,149.42,149.86,149.37,149.83,23791.0,134.6721,135.0686,134.627,135.0416,23791.0
2022-03-03 15:20:00,149.8,149.87,149.62,149.86,27711.0,135.0146,135.0777,134.8523,135.0686,27711.0
2022-03-03 15:30:00,149.91,149.91,149.32,149.56,43780.0,135.1137,135.1137,134.5819,134.7982,43780.0
2022-03-03 15:40:00,149.51,149.52,149.06,149.43,47009.0,134.7532,134.7622,134.3476,134.6811,47009.0
2022-03-03 15:50:00,149.42,149.74,149.16,149.59,143048.0,134.6721,134.9605,134.4377,134.8253,143048.0
2022-03-04 09:30:00,148.03,148.83,147.65,148.27,48646.0,133.4193,134.1403,133.0768,133.6356,48646.0
2022-03-04 09:40:00,148.31,148.31,147.24,147.45,24659.0,133.6716,133.6716,132.7072,132.8965,24659.0
2022-03-04 09:50:00,147.4,148.24,147.37,148.2,37689.0,132.8514,133.6085,132.8244,133.5725,37689.0
2022-03-04 10:00:00,148.2,148.52,148.06,148.23,38973.0,133.5725,133.8609,133.4463,133.5995,38973.0
2022-03-04 10:10:00,148.31,148.79,148.05,148.67,43880.0,133.6716,134.1042,133.4373,133.9961,43880.0
2022-03-04 10:20:00,148.77,149.14,148.69,149.05,36748.0,134.0862,134.4197,134.0141,134.3386,36748.0
2022-03-04 10:30:00,149.07,149.13,148.8,148.8,16037.0,134.3566,134.4107,134.1133,134.1133,16037.0
2022-03-04 10:40:00,148.77,148.77,148.07,148.35,22174.0,134.0862,134.0862,133.4553,133.7077,22174.0
2022-03-04 10:50:00,148.3,148.71,148.3,148.49,26581.0,133.6626,134.0321,133.6626,133.8339,26581.0
2022-03-04 11:00:00,148.54,148.86,148.54,148.68,15933.0,133.8789,134.1673,133.8789,134.0051,15933.0
2022-03-04 11:10:00,148.68,148.69,148.25,148.64,27687.0,134.0051,134.0141,133.6175,133.9691,27687.0
2022-03-04 11:20:00,148.61,149.17,148.61,149.14,26991.0,133.942,134.4467,133.942,134.4197,26991.0
2022-03-04 11:30:00,149.13,149.25,148.81,149.19,19996.0,134.4107,134.5188,134.1223,134.4648,19996.0
2022-03-04 11:40:00,149.17,149.22,149.04,149.08,9091.0,134.4467,134.4918,134.3296,134.3656,9091.0
2022-03-04 11:50:00,149.0,149.2,148.89,149.1,8391.0,134.2935,134.4738,134.1944,134.3837,8391.0
2022-03-04 12:00:00,149.08,149.08,148.7,148.91,14633.0,134.3656,134.3656,134.0231,134.2124,14633.0
2022-03-04 12:10:00,149.02,149.57,149.02,149.46,15892.0,134.3115,134.8073,134.3115,134.7081,15892.0
2022-03-04 12:20:00,149.41,149.62,149.26,149.53,10055.0,134.6631,134.8523,134.5279,134.7712,10055.0
2022-03-04 12:30:00,149.49,149.56,149.22,149.27,17171.0,134.7352,134.7982,134.4918,134.5369,17171.0
2022-03-04 12:40:00,149.32,149.32,149.1,149.31,9267.0,134.5819,134.5819,134.3837,134.5729,9267.0
2022-03-04 12:50:00,149.35,149.66,149.21,149.59,20702.0,134.609,134.8884,134.4828,134.8253,20702.0
2022-03-04 13:00:00,149.56,149.88,149.55,149.8,16890.0,134.7982,135.0867,134.7892,135.0146,16890.0
2022-03-04 13:10:00,149.76,149.76,149.23,149.32,14483.0,134.9785,134.9785,134.5008,134.5819,14483.0
2022-03-04 13:20:00,149.35,149.49,149.23,149.36,15327.0,134.609,134.7352,134.5008,134.618,15327.0
2022-03-04 13:30:00,149.36,149.72,149.3,149.67,9840.0,134.618,134.9425,134.5639,134.8974,9840.0
2022-03-04 13:40:00,149.68,149.68,149.24,149.43,15954.0,134.9064,134.9064,134.5098,134.6811,15954.0
2022-03-04 13:50:00,149.4,149.56,149.23,149.23,14058.0,134.654,134.7982,134.5008,134.5008,14058.0
2022-03-04 14:00:00,149.28,149.44,149.13,149.35,25845.0,134.5459,134.6901,134.4107,134.609,25845.0
2022-03-04 14:10:00,149.4,149.44,149.21,149.44,12974.0,134.654,134.6901,134.4828,134.6901,12974.0
2022-03-04 14:20:00,149.43,149.75,149.4,149.7,21743.0,134.6811,134.9695,134.654,134.9244,21743.0
2022-03-04 14:30:00,149.64,149.93,149.63,149.69,27848.0,134.8704,135.1317,134.8613,134.9154,27848.0
2022-03-04 14:40:00,149.64,149.64,149.19,149.26,21672.0,134.8704,134.8704,134.4648,134.5279,21672.0
2022-03-04 14:50:00,149.21,149.41,148.86,148.93,25242.0,134.4828,134.6631,134.1673,134.2304,25242.0
2022-03-04 15:00:00,148.96,149.36,148.82,148.82,26058.0,134.2575,134.618,134.1313,134.1313,26058.0
2022-03-04 15:10:00,148.81,148.86,148.1,148.18,41941.0,134.1223,134.1673,133.4824,133.5545,41941.0
2022-03-04 15:20:00,148.14,149.19,148.07,149.19,50249.0,133.5184,134.4648,133.4553,134.4648,50249.0
2022-03-04 15:30:00,149.24,149.68,149.23,149.46,90394.0,134.5098,134.9064,134.5008,134.7081,90394.0
2022-03-04 15:40:00,149.51,150.0,149.4,149.75,125282.0,134.7532,135.1948,134.654,134.9695,125282.0
2022-03-04 15:50:00,149.84,150.96,149.84,150.84,376852.0,135.0506,136.0601,135.0506,135.9519,376852.0
2022-03-07 09:30:00,150.59,150.59,149.26,149.43,64831.0,135.7266,135.7266,134.5279,134.6811,64831.0
2022-03-07 09:40:00,149.48,149.91,149.46,149.53,40277.0,134.7261,135.1137,134.7081,134.7712,40277.0
2022-03-07 09:50:00,149.64,151.24,149.6,150.82,32839.0,134.8704,136.3124,134.8343,135.9339,32839.0
2022-03-07 10:00:00,150.82,151.14,150.53,151.14,22635.0,135.9339,136.2223,135.6725,136.2223,22635.0
2022-03-07 10:10:00,151.02,151.08,150.21,150.5,27000.0,136.1141,136.1682,135.3841,135.6455,27000.0
2022-03-07 10:20:00,150.44,150.53,149.96,150.09,22709.0,135.5914,135.6725,135.1588,135.2759,22709.0
2022-03-07 10:30:00,150.02,150.92,149.89,150.82,21951.0,135.2128,136.024,135.0957,135.9339,21951.0
2022-03-07 10:40:00,150.86,151.07,150.6,150.98,27077.0,135.9699,136.1592,135.7356,136.0781,27077.0
2022-03-07 10:50:00,150.9,150.95,150.26,150.27,19635.0,136.006,136.0511,135.4292,135.4382,19635.0
2022-03-07 11:00:00,150.28,150.5,150.08,150.45,30604.0,135.4472,135.6455,135.2669,135.6004,30604.0
2022-03-07 11:10:00,150.51,150.64,150.36,150.55,23155.0,135.6545,135.7717,135.5193,135.6905,23155.0
2022-03-07 11:20:00,150.56,150.58,150.14,150.27,19721.0,135.6995,135.7176,135.321,135.4382,19721.0
2022-03-07 11:30:00,150.34,150.38,149.71,149.8,22549.0,135.5013,135.5373,134.9334,135.0146,22549.0
2022-03-07 11:40:00,149.74,150.41,149.66,150.16,32404.0,134.9605,135.5644,134.8884,135.339,32404.0
2022-03-07 11:50:00,150.16,150.45,149.93,149.93,30173.0,135.339,135.6004,135.1317,135.1317,30173.0
2022-03-07 12:00:00,149.9,150.01,149.69,149.74,17452.0,135.1047,135.2038,134.9154,134.9605,17452.0
2022-03-07 12:10:00,149.75,150.35,149.72,150.09,31452.0,134.9695,135.5103,134.9425,135.2759,31452.0
2022-03-07 12:20:00,150.06,150.12,149.57,149.82,25082.0,135.2489,135.303,134.8073,135.0326,25082.0
2022-03-07 12:30:00,149.74,149.79,149.36,149.43,20244.0,134.9605,135.0055,134.618,134.6811,20244.0
2022-03-07 12:40:00,149.45,149.59,149.33,149.55,15492.0,134.6991,134.8253,134.591,134.7892,15492.0
2022-03-07 12:50:00,149.53,149.61,148.74,148.86,18376.0,134.7712,134.8433,134.0592,134.1673,18376.0
2022-03-07 13:00:00,148.92,149.15,148.89,149.01,16689.0,134.2214,134.4287,134.1944,134.3025,16689.0
2022-03-07 13:10:00,148.95,149.0,148.78,148.9,10650.0,134.2485,134.2935,134.0952,134.2034,10650.0
2022-03-07 13:20:00,148.93,149.48,148.87,149.47,15637.0,134.2304,134.7261,134.1764,134.7171,15637.0
2022-03-07 13:30:00,149.41,149.97,149.34,149.85,15740.0,134.6631,135.1678,134.6,135.0596,15740.0
2022-03-07 13:40:00,149.75,149.94,149.43,149.48,16066.0,134.9695,135.1407,134.6811,134.7261,16066.0
2022-03-07 13:50:00,149.51,149.6,148.96,149.0,13811.0,134.7532,134.8343,134.2575,134.2935,13811.0
2022-03-07 14:00:00,149.0,149.12,148.7,148.97,20017.0,134.2935,134.4017,134.0231,134.2665,20017.0
2022-03-07 14:10:00,149.02,149.54,148.98,149.52,22102.0,134.3115,134.7802,134.2755,134.7622,22102.0
2022-03-07 14:20:00,149.51,149.52,149.04,149.2,26385.0,134.7532,134.7622,134.3296,134.4738,26385.0
2022-03-07 14:30:00,149.18,149.47,149.11,149.47,21933.0,134.4558,134.7171,134.3927,134.7171,21933.0
2022-03-07 14:40:00,149.52,149.52,149.0,149.17,22609.0,134.7622,134.7622,134.2935,134.4467,22609.0
2022-03-07 14:50:00,149.21,149.25,148.87,148.88,18795.0,134.4828,134.5188,134.1764,134.1854,18795.0
2022-03-07 15:00:00,148.91,148.97,148.54,148.93,53545.0,134.2124,134.2665,133.8789,134.2304,53545.0
2022-03-07 15:10:00,148.9,149.28,148.78,149.26,83538.0,134.2034,134.5459,134.0952,134.5279,83538.0
2022-03-07 15:20:00,149.21,149.51,148.95,149.35,43225.0,134.4828,134.7532,134.2485,134.609,43225.0
2022-03-07 15:30:00,149.38,149.38,149.07,149.15,60498.0,134.636,134.636,134.3566,134.4287,60498.0
2022-03-07 15:40:00,149.15,149.77,149.06,149.13,94208.0,134.4287,134.9875,134.3476,134.4107,94208.0
2022-03-07 15:50:00,149.21,149.38,148.84,148.9,237723.0,134.4828,134.636,134.1493,134.2034,237723.0
2022-03-08 09:30:00,148.31,149.54,148.25,148.63,61613.0,133.6716,134.7802,133.6175,133.96,61613.0
2022-03-08 09:40:00,148.69,149.77,148.66,149.22,27806.0,134.0141,134.9875,133.9871,134.4918,27806.0
2022-03-08 09:50:00,149.22,149.58,149.1,149.13,20131.0,134.4918,134.8163,134.3837,134.4107,20131.0
2022-03-08 10:00:00,148.97,149.18,148.75,148.78,52870.0,134.2665,134.4558,134.0682,134.0952,52870.0
2022-03-08 10:10:00,148.84,149.69,148.8,149.61,25371.0,134.1493,134.9154,134.1133,134.8433,25371.0
2022-03-08 10:20:00,149.61,149.74,148.66,148.73,22107.0,134.8433,134.9605,133.9871,134.0502,22107.0
2022-03-08 10:30:00,148.72,148.9,148.64,148.9,20193.0,134.0412,134.2034,133.9691,134.2034,20193.0
2022-03-08 10:40:00,148.84,149.02,148.71,148.88,12910.0,134.1493,134.3115,134.0321,134.1854,12910.0
2022-03-08 10:50:00,148.88,149.01,148.55,149.01,15751.0,134.1854,134.3025,133.8879,134.3025,15751.0
2022-03-08 11:00:00,148.92,149.31,148.6,148.97,37897.0,134.2214,134.5729,133.933,134.2665,37897.0
2022-03-08 11:10:00,148.99,149.01,148.37,148.45,62765.0,134.2845,134.3025,133.7257,133.7978,62765.0
2022-03-08 11:20:00,148.49,148.51,147.24,147.48,20384.0,133.8339,133.8519,132.7072,132.9235,20384.0
2022-03-08 11:30:00,147.36,147.73,146.82,147.59,50206.0,132.8154,133.1489,132.3287,133.0227,50206.0
2022-03-08 11:40:00,147.53,147.91,147.49,147.78,15700.0,132.9686,133.3111,132.9326,133.1939,15700.0
2022-03-08 11:50:00,147.7,148.17,147.68,148.02,15896.0,133.1218,133.5454,133.1038,133.4102,15896.0
2022-03-08 12:00:00,148.09,148.26,147.96,148.24,24936.0,133.4733,133.6266,133.3562,133.6085,24936.0
2022-03-08 12:10:00,148.24,149.11,148.24,149.08,22973.0,133.6085,134.3927,133.6085,134.3656,22973.0
2022-03-08 12:20:00,149.02,149.68,148.31,149.68,43746.0,134.3115,134.9064,133.6716,134.9064,43746.0
2022-03-08 12:30:00,149.67,150.17,149.66,150.1,19691.0,134.8974,135.348,134.8884,135.285,19691.0
2022-03-08 12:40:00,150.09,150.09,149.69,149.92,11899.0,135.2759,135.2759,134.9154,135.1227,11899.0
2022-03-08 12:50:00,149.89,150.01,149.49,149.57,14490.0,135.0957,135.2038,134.7352,134.8073,14490.0
2022-03-08 13:00:00,149.64,150.13,149.64,150.11,22089.0,134.8704,135.312,134.8704,135.294,22089.0
2022-03-08 13:10:00,150.11,150.3,149.97,149.97,14771.0,135.294,135.4652,135.1678,135.1678,14771.0
2022-03-08 13:20:00,149.95,150.06,149.63,149.72,12932.0,135.1498,135.2489,134.8613,134.9425,12932.0
2022-03-08 13:30:00,149.72,149.72,148.71,148.74,11400.0,134.9425,134.9425,134.0321,134.0592,11400.0
2022-03-08 13:40:00,148.81,148.81,148.38,148.42,20022.0,134.1223,134.1223,133.7347,133.7708,20022.0
2022-03-08 13:50:00,148.42,148.51,147.75,147.78,20113.0,133.7708,133.8519,133.1669,133.1939,20113.0
2022-03-08 14:00:00,147.75,147.87,147.13,147.7,28576.0,133.1669,133.2751,132.6081,133.1218,28576.0
2022-03-08 14:10:00,147.67,147.92,147.4,147.92,15103.0,133.0948,133.3201,132.8514,133.3201,15103.0
2022-03-08 14:20:00,147.92,148.56,147.68,148.52,25226.0,133.3201,133.897,133.1038,133.8609,25226.0
2022-03-08 14:30:00,148.52,148.71,148.25,148.48,50699.0,133.8609,134.0321,133.6175,133.8248,50699.0
2022-03-08 14:40:00,148.54,149.13,148.43,149.12,15078.0,133.8789,134.4107,133.7798,134.4017,15078.0
2022-03-08 14:50:00,149.0,149.14,148.5,148.6,15842.0,134.2935,134.4197,133.8429,133.933,15842.0
2022-03-08 15:00:00,148.67,148.94,148.44,148.78,14701.0,133.9961,134.2394,133.7888,134.0952,14701.0
2022-03-08 15:10:00,148.87,148.89,148.28,148.34,15505.0,134.1764,134.1944,133.6446,133.6987,15505.0
2022-03-08 15:20:00,148.4,148.4,147.41,147.45,21564.0,133.7527,133.7527,132.8605,132.8965,21564.0
2022-03-08 15:30:00,147.45,147.49,146.76,147.1,45236.0,132.8965,132.9326,132.2746,132.5811,45236.0
2022-03-08 15:40:00,147.19,147.32,146.74,146.9,51458.0,132.6622,132.7793,132.2566,132.4008,51458.0
2022-03-08 15:50:00,147.08,147.64,146.74,146.99,164565.0,132.563,133.0678,132.2566,132.4819,164565.0
2022-03-09 09:30:00,149.18,149.64,148.69,149.12,64058.0,134.4558,134.8704,134.0141,134.4017,64058.0
2022-03-09 09:40:00,149.24,149.4,148.61,148.96,25155.0,134.5098,134.654,133.942,134.2575,25155.0
2022-03-09 09:50:00,148.98,149.12,148.32,148.64,16379.0,134.2755,134.4017,133.6806,133.9691,16379.0
2022-03-09 10:00:00,148.73,149.45,148.71,149.37,10435.0,134.0502,134.6991,134.0321,134.627,10435.0
2022-03-09 10:10:00,149.4,149.8,149.14,149.16,19829.0,134.654,135.0146,134.4197,134.4377,19829.0
2022-03-09 10:20:00,149.23,149.35,148.97,149.14,10629.0,134.5008,134.609,134.2665,134.4197,10629.0
2022-03-09 10:30:00,149.16,149.25,148.93,149.14,14298.0,134.4377,134.5188,134.2304,134.4197,14298.0
2022-03-09 10:40:00,149.09,149.19,148.86,149.07,9152.0,134.3746,134.4648,134.1673,134.3566,9152.0
2022-03-09 10:50:00,149.03,149.07,148.59,148.98,11956.0,134.3206,134.3566,133.924,134.2755,11956.0
2022-03-09 11:00:00,148.94,149.28,148.8,148.99,10208.0,134.2394,134.5459,134.1133,134.2845,10208.0
2022-03-09 11:10:00,148.95,149.44,148.94,149.33,5187.0,134.2485,134.6901,134.2394,134.591,5187.0
2022-03-09 11:20:00,149.4,149.52,149.21,149.41,9056.0,134.654,134.7622,134.4828,134.6631,9056.0
2022-03-09 11:30:00,149.42,150.09,149.42,149.94,8098.0,134.6721,135.2759,134.6721,135.1407,8098.0
2022-03-09 11:40:00,149.88,150.06,149.85,149.97,7380.0,135.0867,135.2489,135.0596,135.1678,7380.0
2022-03-09 11:50:00,149.97,150.04,149.72,150.03,6196.0,135.1678,135.2309,134.9425,135.2219,6196.0
2022-03-09 12:00:00,150.0,150.38,150.0,150.27,12190.0,135.1948,135.5373,135.1948,135.4382,12190.0
2022-03-09 12:10:00,150.26,150.53,150.11,150.48,14750.0,135.4292,135.6725,135.294,135.6274,14750.0
2022-03-09 12:20:00,150.52,150.7,150.38,150.63,12995.0,135.6635,135.8257,135.5373,135.7626,12995.0
2022-03-09 12:30:00,150.7,150.83,150.49,150.74,12619.0,135.8257,135.9429,135.6365,135.8618,12619.0
2022-03-09 12:40:00,150.78,151.03,150.78,151.03,13812.0,135.8978,136.1232,135.8978,136.1232,13812.0
2022-03-09 12:50:00,151.01,151.11,150.64,150.75,64413.0,136.1051,136.1953,135.7717,135.8708,64413.0
2022-03-09 13:00:00,150.77,150.96,150.5,150.76,25066.0,135.8888,136.0601,135.6455,135.8798,25066.0
2022-03-09 13:10:00,150.83,151.1,150.75,151.09,14824.0,135.9429,136.1862,135.8708,136.1772,14824.0
2022-03-09 13:20:00,151.12,151.19,150.93,150.97,9957.0,136.2043,136.2674,136.033,136.0691,9957.0
2022-03-09 13:30:00,150.96,151.07,150.78,150.89,16340.0,136.0601,136.1592,135.8978,135.997,16340.0
2022-03-09 13:40:00,150.91,151.0,150.51,150.64,39233.0,136.015,136.0961,135.6545,135.7717,39233.0
2022-03-09 13:50:00,150.64,151.0,150.53,150.86,19978.0,135.7717,136.0961,135.6725,135.9699,19978.0
2022-03-09 14:00:00,150.9,151.17,150.87,150.9,10813.0,136.006,136.2493,135.979,136.006,10813.0
2022-03-09 14:10:00,150.97,151.05,150.78,151.0,23525.0,136.0691,136.1412,135.8978,136.0961,23525.0
2022-03-09 14:20:00,151.01,151.08,150.84,150.94,19927.0,136.1051,136.1682,135.9519,136.042,19927.0
2022-03-09 14:30:00,150.99,151.36,150.99,151.25,12904.0,136.0871,136.4206,136.0871,136.3214,12904.0
2022-03-09 14:40:00,151.23,151.26,150.93,150.99,20872.0,136.3034,136.3305,136.033,136.0871,20872.0
2022-03-09 14:50:00,150.99,151.22,150.83,150.99,17762.0,136.0871,136.2944,135.9429,136.0871,17762.0
2022-03-09 15:00:00,151.0,151.52,150.99,151.5,22458.0,136.0961,136.5648,136.0871,136.5468,22458.0
2022-03-09 15:10:00,151.54,151.76,151.54,151.62,26517.0,136.5828,136.7811,136.5828,136.6549,26517.0
2022-03-09 15:20:00,151.6,151.93,151.6,151.77,23208.0,136.6369,136.9343,136.6369,136.7901,23208.0
2022-03-09 15:30:00,151.81,152.0,151.48,151.5,40782.0,136.8262,136.9974,136.5287,136.5468,40782.0
2022-03-09 15:40:00,151.5,151.68,151.17,151.23,36986.0,136.5468,136.709,136.2493,136.3034,36986.0
2022-03-09 15:50:00,151.33,151.5,150.24,150.53,187295.0,136.3935,136.5468,135.4111,135.6725,187295.0
2022-03-10 09:30:00,148.99,150.68,147.78,148.26,46474.0,134.2845,135.8077,133.1939,133.6266,46474.0
2022-03-10 09:40:00,148.44,148.76,148.21,148.32,24343.0,133.7888,134.0772,133.5815,133.6806,24343.0
2022-03-10 09:50:00,148.25,149.02,148.2,148.76,17168.0,133.6175,134.3115,133.5725,134.0772,17168.0
2022-03-10 10:00:00,148.67,149.0,148.51,148.74,10597.0,133.9961,134.2935,133.8519,134.0592,10597.0
2022-03-10 10:10:00,148.7,149.23,148.56,149.12,13654.0,134.0231,134.5008,133.897,134.4017,13654.0
2022-03-10 10:20:00,149.06,149.31,148.8,148.85,12369.0,134.3476,134.5729,134.1133,134.1583,12369.0
2022-03-10 10:30:00,148.8,149.05,148.46,148.66,31840.0,134.1133,134.3386,133.8068,133.9871,31840.0
2022-03-10 10:40:00,148.64,149.19,148.64,149.08,10298.0,133.9691,134.4648,133.9691,134.3656,10298.0
2022-03-10 10:50:00,149.1,149.16,148.46,148.53,22662.0,134.3837,134.4377,133.8068,133.8699,22662.0
2022-03-10 11:00:00,148.49,148.74,148.23,148.68,17790.0,133.8339,134.0592,133.5995,134.0051,17790.0
2022-03-10 11:10:00,148.63,148.86,148.61,148.79,12549.0,133.96,134.1673,133.942,134.1042,12549.0
2022-03-10 11:20:00,148.83,148.92,148.43,148.54,11510.0,134.1403,134.2214,133.7798,133.8789,11510.0
2022-03-10 11:30:00,148.59,148.77,148.25,148.28,17910.0,133.924,134.0862,133.6175,133.6446,17910.0
2022-03-10 11:40:00,148.32,148.77,148.32,148.77,9994.0,133.6806,134.0862,133.6806,134.0862,9994.0
2022-03-10 11:50:00,148.71,149.1,148.67,149.02,8355.0,134.0321,134.3837,133.9961,134.3115,8355.0
2022-03-10 12:00:00,149.17,149.3,148.96,149.08,13298.0,134.4467,134.5639,134.2575,134.3656,13298.0
2022-03-10 12:10:00,149.11,149.14,148.86,149.06,13231.0,134.3927,134.4197,134.1673,134.3476,13231.0
2022-03-10 12:20:00,149.06,149.2,148.99,149.19,9069.0,134.3476,134.4738,134.2845,134.4648,9069.0
2022-03-10 12:30:00,149.21,149.23,148.97,149.07,8524.0,134.4828,134.5008,134.2665,134.3566,8524.0
2022-03-10 12:40:00,149.04,149.2,148.89,149.17,7293.0,134.3296,134.4738,134.1944,134.4467,7293.0
2022-03-10 12:50:00,149.23,149.23,148.99,149.2,6429.0,134.5008,134.5008,134.2845,134.4738,6429.0
2022-03-10 13:00:00,149.16,149.36,149.15,149.31,5029.0,134.4377,134.618,134.4287,134.5729,5029.0
2022-03-10 13:10:00,149.43,149.7,149.4,149.59,24560.0,134.6811,134.9244,134.654,134.8253,24560.0
2022-03-10 13:20:00,149.63,149.78,149.61,149.75,5146.0,134.8613,134.9965,134.8433,134.9695,5146.0
2022-03-10 13:30:00,149.73,149.91,149.63,149.7,12512.0,134.9515,135.1137,134.8613,134.9244,12512.0
2022-03-10 13:40:00,149.7,149.9,149.52,149.9,12031.0,134.9244,135.1047,134.7622,135.1047,12031.0
2022-03-10 13:50:00,149.88,149.97,149.7,149.79,20389.0,135.0867,135.1678,134.9244,135.0055,20389.0
2022-03-10 14:00:00,149.78,150.37,149.76,150.0,13381.0,134.9965,135.5283,134.9785,135.1948,13381.0
2022-03-10 14:10:00,150.01,150.29,149.94,150.18,9866.0,135.2038,135.4562,135.1407,135.3571,9866.0
2022-03-10 14:20:00,150.18,150.25,150.09,150.13,17446.0,135.3571,135.4201,135.2759,135.312,17446.0
2022-03-10 14:30:00,150.16,150.55,150.16,150.38,20035.0,135.339,135.6905,135.339,135.5373,20035.0
2022-03-10 14:40:00,150.38,150.47,150.12,150.42,15161.0,135.5373,135.6184,135.303,135.5734,15161.0
2022-03-10 14:50:00,150.52,150.62,150.39,150.49,12718.0,135.6635,135.7536,135.5463,135.6365,12718.0
2022-03-10 15:00:00,150.5,150.68,150.23,150.32,34514.0,135.6455,135.8077,135.4021,135.4832,34514.0
2022-03-10 15:10:00,150.34,150.64,150.34,150.49,27767.0,135.5013,135.7717,135.5013,135.6365,27767.0
2022-03-10 15:20:00,150.54,150.62,150.15,150.47,20125.0,135.6815,135.7536,135.33,135.6184,20125.0
2022-03-10 15:30:00,150.55,150.63,150.32,150.55,21689.0,135.6905,135.7626,135.4832,135.6905,21689.0
2022-03-10 15:40:00,150.58,150.94,150.58,150.76,37398.0,135.7176,136.042,135.7176,135.8798,37398.0
2022-03-10 15:50:00,150.81,151.54,150.8,151.01,166215.0,135.9249,136.5828,135.9159,136.1051,166215.0
2022-03-11 09:30:00,152.22,152.55,151.85,151.87,42450.0,137.1957,137.4931,136.8622,136.8802,42450.0
2022-03-11 09:40:00,151.94,152.19,151.63,151.74,17694.0,136.9433,137.1687,136.6639,136.7631,17694.0
2022-03-11 09:50:00,151.72,151.78,151.23,151.28,22350.0,136.7451,136.7991,136.3034,136.3485,22350.0
2022-03-11 10:00:00,151.22,151.33,150.34,150.35,25422.0,136.2944,136.3935,135.5013,135.5103,25422.0
2022-03-11 10:10:00,150.23,150.35,149.23,149.31,28078.0,135.4021,135.5103,134.5008,134.5729,28078.0
2022-03-11 10:20:00,149.32,149.46,148.87,148.87,24727.0,134.5819,134.7081,134.1764,134.1764,24727.0
2022-03-11 10:30:00,148.87,148.89,148.23,148.75,31086.0,134.1764,134.1944,133.5995,134.0682,31086.0
2022-03-11 10:40:00,148.8,149.21,148.78,149.16,23516.0,134.1133,134.4828,134.0952,134.4377,23516.0
2022-03-11 10:50:00,149.2,149.43,148.92,149.04,18993.0,134.4738,134.6811,134.2214,134.3296,18993.0
2022-03-11 11:00:00,149.05,149.35,148.84,149.25,14248.0,134.3386,134.609,134.1493,134.5188,14248.0
2022-03-11 11:10:00,149.23,149.4,148.98,149.19,11196.0,134.5008,134.654,134.2755,134.4648,11196.0
2022-03-11 11:20:00,149.23,149.57,149.23,149.42,15356.0,134.5008,134.8073,134.5008,134.6721,15356.0
2022-03-11 11:30:00,149.46,149.46,149.13,149.17,6874.0,134.7081,134.7081,134.4107,134.4467,6874.0
2022-03-11 11:40:00,149.2,149.2,148.81,148.95,7818.0,134.4738,134.4738,134.1223,134.2485,7818.0
2022-03-11 11:50:00,148.83,148.91,148.59,148.6,6173.0,134.1403,134.2124,133.924,133.933,6173.0
2022-03-11 12:00:00,148.63,148.79,148.39,148.39,5258.0,133.96,134.1042,133.7437,133.7437,5258.0
2022-03-11 12:10:00,148.44,148.64,148.36,148.45,2788.0,133.7888,133.9691,133.7167,133.7978,2788.0
2022-03-11 12:20:00,148.5,148.67,148.38,148.45,6982.0,133.8429,133.9961,133.7347,133.7978,6982.0
2022-03-11 12:30:00,148.39,148.51,148.15,148.23,7636.0,133.7437,133.8519,133.5274,133.5995,7636.0
2022-03-11 12:40:00,148.23,148.29,148.14,148.19,7125.0,133.5995,133.6536,133.5184,133.5635,7125.0
2022-03-11 12:50:00,148.23,148.31,148.17,148.23,7737.0,133.5995,133.6716,133.5454,133.5995,7737.0
2022-03-11 13:00:00,148.22,148.34,147.94,147.94,11666.0,133.5905,133.6987,133.3381,133.3381,11666.0
2022-03-11 13:10:00,148.0,148.13,147.86,147.96,6643.0,133.3922,133.5094,133.266,133.3562,6643.0
2022-03-11 13:20:00,147.98,148.15,147.83,148.11,8852.0,133.3742,133.5274,133.239,133.4914,8852.0
2022-03-11 13:30:00,148.13,148.32,148.07,148.27,11328.0,133.5094,133.6806,133.4553,133.6356,11328.0
2022-03-11 13:40:00,148.25,148.42,148.23,148.3,16778.0,133.6175,133.7708,133.5995,133.6626,16778.0
2022-03-11 13:50:00,148.3,148.39,147.99,148.02,44706.0,133.6626,133.7437,133.3832,133.4102,44706.0
2022-03-11 14:00:00,148.01,148.14,147.95,148.14,36711.0,133.4012,133.5184,133.3472,133.5184,36711.0
2022-03-11 14:10:00,148.07,148.19,148.05,148.13,15114.0,133.4553,133.5635,133.4373,133.5094,15114.0
2022-03-11 14:20:00,148.07,148.31,147.99,148.27,12229.0,133.4553,133.6716,133.3832,133.6356,12229.0
2022-03-11 14:30:00,148.29,148.32,148.04,148.09,13992.0,133.6536,133.6806,133.4283,133.4733,13992.0
2022-03-11 14:40:00,148.01,148.03,147.75,147.93,24076.0,133.4012,133.4193,133.1669,133.3291,24076.0
2022-03-11 14:50:00,147.9,147.99,147.68,147.82,53100.0,133.3021,133.3832,133.1038,133.23,53100.0
2022-03-11 15:00:00,147.79,147.89,147.71,147.8,25204.0,133.203,133.2931,133.1308,133.212,25204.0
2022-03-11 15:10:00,147.77,148.13,147.77,148.11,18381.0,133.1849,133.5094,133.1849,133.4914,18381.0
2022-03-11 15:20:00,148.07,148.23,148.03,148.08,22005.0,133.4553,133.5995,133.4193,133.4643,22005.0
2022-03-11 15:30:00,148.05,148.12,147.86,148.01,62582.0,133.4373,133.5004,133.266,133.4012,62582.0
2022-03-11 15:40:00,147.98,148.03,147.82,147.85,46949.0,133.3742,133.4193,133.23,133.257,46949.0
2022-03-11 15:50:00,147.8,148.24,147.71,147.83,235175.0,133.212,133.6085,133.1308,133.239,235175.0
2022-03-14 09:30:00,148.4,148.64,147.68,148.0,37061.0,133.7527,133.9691,133.1038,133.3922,37061.0
2022-03-14 09:40:00,147.91,148.78,147.6,148.78,22031.0,133.3111,134.0952,133.0317,134.0952,22031.0
2022-03-14 09:50:00,148.84,149.1,148.69,148.9,13693.0,134.1493,134.3837,134.0141,134.2034,13693.0
2022-03-14 10:00:00,148.62,148.97,148.53,148.97,13367.0,133.951,134.2665,133.8699,134.2665,13367.0
2022-03-14 10:10:00,148.9,149.19,148.54,148.82,15671.0,134.2034,134.4648,133.8789,134.1313,15671.0
2022-03-14 10:20:00,148.79,149.23,148.65,149.23,12826.0,134.1042,134.5008,133.9781,134.5008,12826.0
2022-03-14 10:30:00,149.39,149.52,149.16,149.5,11503.0,134.645,134.7622,134.4377,134.7442,11503.0
2022-03-14 10:40:00,149.59,150.08,149.53,150.04,14297.0,134.8253,135.2669,134.7712,135.2309,14297.0
2022-03-14 10:50:00,150.01,150.26,149.84,150.17,24229.0,135.2038,135.4292,135.0506,135.348,24229.0
2022-03-14 11:00:00,150.2,150.21,149.68,150.11,20765.0,135.3751,135.3841,134.9064,135.294,20765.0
2022-03-14 11:10:00,150.12,150.18,149.86,150.04,11759.0,135.303,135.3571,135.0686,135.2309,11759.0
2022-03-14 11:20:00,150.0,150.0,149.77,149.83,30763.0,135.1948,135.1948,134.9875,135.0416,30763.0
2022-03-14 11:30:00,149.84,150.3,149.81,150.18,23751.0,135.0506,135.4652,135.0236,135.3571,23751.0
2022-03-14 11:40:00,150.19,150.23,149.62,149.66,15199.0,135.3661,135.4021,134.8523,134.8884,15199.0
2022-03-14 11:50:00,149.53,150.06,149.53,149.81,27742.0,134.7712,135.2489,134.7712,135.0236,27742.0
2022-03-14 12:00:00,149.81,149.87,149.47,149.72,63208.0,135.0236,135.0777,134.7171,134.9425,63208.0
2022-03-14 12:10:00,149.69,149.7,149.05,149.13,83199.0,134.9154,134.9244,134.3386,134.4107,83199.0
2022-03-14 12:20:00,149.13,149.21,148.5,148.98,20172.0,134.4107,134.4828,133.8429,134.2755,20172.0
2022-03-14 12:30:00,148.99,149.28,148.9,149.28,18289.0,134.2845,134.5459,134.2034,134.5459,18289.0
2022-03-14 12:40:00,149.21,149.24,148.77,148.89,39205.0,134.4828,134.5098,134.0862,134.1944,39205.0
2022-03-14 12:50:00,148.93,148.93,148.43,148.43,25269.0,134.2304,134.2304,133.7798,133.7798,25269.0
2022-03-14 13:00:00,148.47,148.49,148.08,148.39,9172.0,133.8158,133.8339,133.4643,133.7437,9172.0
2022-03-14 13:10:00,148.43,148.72,148.41,148.68,8303.0,133.7798,134.0412,133.7618,134.0051,8303.0
2022-03-14 13:20:00,148.68,148.9,148.6,148.78,28282.0,134.0051,134.2034,133.933,134.0952,28282.0
2022-03-14 13:30:00,148.79,148.82,148.43,148.67,19611.0,134.1042,134.1313,133.7798,133.9961,19611.0
2022-03-14 13:40:00,148.67,148.78,148.48,148.7,15309.0,133.9961,134.0952,133.8248,134.0231,15309.0
2022-03-14 13:50:00,148.79,148.94,148.69,148.73,19294.0,134.1042,134.2394,134.0141,134.0502,19294.0
2022-03-14 14:00:00,148.76,149.05,148.68,148.99,20387.0,134.0772,134.3386,134.0051,134.2845,20387.0
2022-03-14 14:10:00,149.02,149.08,148.86,148.92,8503.0,134.3115,134.3656,134.1673,134.2214,8503.0
2022-03-14 14:20:00,148.96,149.1,148.71,149.03,11786.0,134.2575,134.3837,134.0321,134.3206,11786.0
2022-03-14 14:30:00,149.05,149.46,149.04,149.46,28187.0,134.3386,134.7081,134.3296,134.7081,28187.0
2022-03-14 14:40:00,149.55,149.62,149.26,149.47,27996.0,134.7892,134.8523,134.5279,134.7171,27996.0
2022-03-14 14:50:00,149.43,149.66,149.39,149.6,14599.0,134.6811,134.8884,134.645,134.8343,14599.0
2022-03-14 15:00:00,149.53,149.86,149.26,149.36,32582.0,134.7712,135.0686,134.5279,134.618,32582.0
2022-03-14 15:10:00,149.31,149.78,149.3,149.5,37783.0,134.5729,134.9965,134.5639,134.7442,37783.0
2022-03-14 15:20:00,149.39,149.6,149.09,149.17,17330.0,134.645,134.8343,134.3746,134.4467,17330.0
2022-03-14 15:30:00,149.06,149.16,148.58,148.86,20949.0,134.3476,134.4377,133.915,134.1673,20949.0
2022-03-14 15:40:00,148.76,149.27,148.74,149.12,59559.0,134.0772,134.5369,134.0592,134.4017,59559.0
2022-03-14 15:50:00,149.09,149.32,148.8,149.12,198188.0,134.3746,134.5819,134.1133,134.4017,198188.0
2022-03-15 09:30:00,151.42,152.85,151.25,151.25,70386.0,136.4747,137.7635,136.3214,136.3214,70386.0
2022-03-15 09:40:00,151.26,151.26,150.04,150.14,17484.0,136.3305,136.3305,135.2309,135.321,17484.0
2022-03-15 09:50:00,150.06,150.91,150.0,150.81,10543.0,135.2489,136.015,135.1948,135.9249,10543.0
2022-03-15 10:00:00,150.88,151.27,150.78,150.98,25345.0,135.988,136.3395,135.8978,136.0781,25345.0
2022-03-15 10:10:00,151.04,151.05,150.52,150.85,27338.0,136.1322,136.1412,135.6635,135.9609,27338.0
2022-03-15 10:20:00,150.93,151.0,150.51,150.84,21739.0,136.033,136.0961,135.6545,135.9519,21739.0
2022-03-15 10:30:00,150.91,150.99,150.08,150.2,35323.0,136.015,136.0871,135.2669,135.3751,35323.0
2022-03-15 10:40:00,150.28,150.3,149.9,149.91,21709.0,135.4472,135.4652,135.1047,135.1137,21709.0
2022-03-15 10:50:00,149.94,149.95,149.6,149.6,17778.0,135.1407,135.1498,134.8343,134.8343,17778.0
2022-03-15 11:00:00,149.59,150.09,149.47,149.99,34794.0,134.8253,135.2759,134.7171,135.1858,34794.0
2022-03-15 11:10:00,149.94,150.22,149.7,150.01,20016.0,135.1407,135.3931,134.9244,135.2038,20016.0
2022-03-15 11:20:00,150.03,150.33,149.85,150.33,13909.0,135.2219,135.4922,135.0596,135.4922,13909.0
2022-03-15 11:30:00,150.34,150.66,150.3,150.51,13550.0,135.5013,135.7897,135.4652,135.6545,13550.0
2022-03-15 11:40:00,150.53,150.66,150.37,150.57,14037.0,135.6725,135.7897,135.5283,135.7086,14037.0
2022-03-15 11:50:00,150.54,150.61,149.86,150.15,22139.0,135.6815,135.7446,135.0686,135.33,22139.0
2022-03-15 12:00:00,150.09,150.15,149.63,149.95,14336.0,135.2759,135.33,134.8613,135.1498,14336.0
2022-03-15 12:10:00,149.95,150.16,149.65,150.04,13376.0,135.1498,135.339,134.8794,135.2309,13376.0
2022-03-15 12:20:00,150.13,150.39,150.02,150.25,22066.0,135.312,135.5463,135.2128,135.4201,22066.0
2022-03-15 12:30:00,150.27,150.7,150.04,150.7,11392.0,135.4382,135.8257,135.2309,135.8257,11392.0
2022-03-15 12:40:00,150.65,150.79,150.43,150.43,16848.0,135.7807,135.9068,135.5824,135.5824,16848.0
2022-03-15 12:50:00,150.44,150.45,150.07,150.28,32520.0,135.5914,135.6004,135.2579,135.4472,32520.0
2022-03-15 13:00:00,150.28,150.6,150.25,150.47,18591.0,135.4472,135.7356,135.4201,135.6184,18591.0
2022-03-15 13:10:00,150.53,150.71,150.37,150.61,19889.0,135.6725,135.8347,135.5283,135.7446,19889.0
2022-03-15 13:20:00,150.62,150.64,150.37,150.44,14873.0,135.7536,135.7717,135.5283,135.5914,14873.0
2022-03-15 13:30:00,150.41,150.56,150.37,150.44,43351.0,135.5644,135.6995,135.5283,135.5914,43351.0
2022-03-15 13:40:00,150.44,150.59,150.37,150.44,25145.0,135.5914,135.7266,135.5283,135.5914,25145.0
2022-03-15 13:50:00,150.47,150.79,150.36,150.74,37534.0,135.6184,135.9068,135.5193,135.8618,37534.0
2022-03-15 14:00:00,150.72,151.07,150.66,151.0,15800.0,135.8438,136.1592,135.7897,136.0961,15800.0
2022-03-15 14:10:00,151.03,151.06,150.58,150.65,16997.0,136.1232,136.1502,135.7176,135.7807,16997.0
2022-03-15 14:20:00,150.62,150.7,150.48,150.64,24838.0,135.7536,135.8257,135.6274,135.7717,24838.0
2022-03-15 14:30:00,150.55,150.79,150.45,150.6,19996.0,135.6905,135.9068,135.6004,135.7356,19996.0
2022-03-15 14:40:00,150.64,151.15,150.63,151.08,11135.0,135.7717,136.2313,135.7626,136.1682,11135.0
2022-03-15 14:50:00,151.13,151.52,151.13,151.47,33241.0,136.2133,136.5648,136.2133,136.5197,33241.0
2022-03-15 15:00:00,151.43,151.7,151.3,151.44,26150.0,136.4837,136.727,136.3665,136.4927,26150.0
2022-03-15 15:10:00,151.45,151.72,151.45,151.62,40044.0,136.5017,136.7451,136.5017,136.6549,40044.0
2022-03-15 15:20:00,151.61,151.98,151.55,151.81,25699.0,136.6459,136.9794,136.5918,136.8262,25699.0
2022-03-15 15:30:00,151.82,151.95,151.67,151.77,39745.0,136.8352,136.9524,136.7,136.7901,39745.0
2022-03-15 15:40:00,151.79,151.89,151.46,151.67,43834.0,136.8081,136.8983,136.5107,136.7,43834.0
2022-03-15 15:50:00,151.67,152.02,151.63,151.83,209777.0,136.7,137.0154,136.6639,136.8442,209777.0
2022-03-16 09:30:00,153.4,154.32,153.16,154.12,71574.0,138.2592,139.0884,138.0429,138.9082,71574.0
2022-03-16 09:40:00,154.25,154.27,153.65,153.96,16388.0,139.0253,139.0434,138.4846,138.764,16388.0
2022-03-16 09:50:00,154.03,154.22,153.81,154.18,29638.0,138.8271,138.9983,138.6288,138.9622,29638.0
2022-03-16 10:00:00,154.15,154.33,153.96,154.24,44714.0,138.9352,139.0974,138.764,139.0163,44714.0
2022-03-16 10:10:00,154.23,154.94,154.09,154.89,31604.0,139.0073,139.6472,138.8811,139.6022,31604.0
2022-03-16 10:20:00,154.88,155.27,154.01,154.1,37749.0,139.5932,139.9447,138.809,138.8901,37749.0
2022-03-16 10:30:00,154.16,154.16,153.86,153.99,40632.0,138.9442,138.9442,138.6738,138.791,40632.0
2022-03-16 10:40:00,154.03,154.05,153.54,153.89,63935.0,138.8271,138.8451,138.3854,138.7009,63935.0
2022-03-16 10:50:00,153.88,154.09,153.7,153.97,41309.0,138.6919,138.8811,138.5296,138.773,41309.0
2022-03-16 11:00:00,153.97,154.01,153.49,153.9,30500.0,138.773,138.809,138.3404,138.7099,30500.0
2022-03-16 11:10:00,153.92,153.93,153.03,153.12,56836.0,138.7279,138.7369,137.9258,138.0069,56836.0
2022-03-16 11:20:00,153.11,153.36,152.71,153.33,20159.0,137.9979,138.2232,137.6373,138.1961,20159.0
2022-03-16 11:30:00,153.36,153.55,153.18,153.35,37660.0,138.2232,138.3944,138.061,138.2142,37660.0
2022-03-16 11:40:00,153.36,153.8,153.33,153.8,26555.0,138.2232,138.6198,138.1961,138.6198,26555.0
2022-03-16 11:50:00,153.8,154.03,153.79,153.96,31551.0,138.6198,138.8271,138.6107,138.764,31551.0
2022-03-16 12:00:00,153.96,154.43,153.82,154.43,30703.0,138.764,139.1876,138.6378,139.1876,30703.0
2022-03-16 12:10:00,154.43,154.7,154.34,154.6,18393.0,139.1876,139.4309,139.1065,139.3408,18393.0
2022-03-16 12:20:00,154.51,154.55,154.21,154.33,19687.0,139.2597,139.2957,138.9893,139.0974,19687.0
2022-03-16 12:30:00,154.39,154.55,154.1,154.1,16782.0,139.1515,139.2957,138.8901,138.8901,16782.0
2022-03-16 12:40:00,154.04,154.38,153.71,153.83,19146.0,138.8361,139.1425,138.5386,138.6468,19146.0
2022-03-16 12:50:00,153.87,153.98,153.68,153.87,36179.0,138.6828,138.782,138.5116,138.6828,36179.0
2022-03-16 13:00:00,153.91,153.92,153.58,153.6,22120.0,138.7189,138.7279,138.4215,138.4395,22120.0
2022-03-16 13:10:00,153.6,153.62,153.39,153.47,18047.0,138.4395,138.4575,138.2502,138.3223,18047.0
2022-03-16 13:20:00,153.49,153.52,153.21,153.21,24979.0,138.3404,138.3674,138.088,138.088,24979.0
2022-03-16 13:30:00,153.18,153.48,153.18,153.44,16784.0,138.061,138.3313,138.061,138.2953,16784.0
2022-03-16 13:40:00,153.38,153.59,153.31,153.54,16018.0,138.2412,138.4305,138.1781,138.3854,16018.0
2022-03-16 13:50:00,153.55,153.8,153.47,153.51,16416.0,138.3944,138.6198,138.3223,138.3584,16416.0
2022-03-16 14:00:00,153.43,153.58,152.6,152.6,142521.0,138.2863,138.4215,137.5382,137.5382,142521.0
2022-03-16 14:10:00,152.58,152.77,152.17,152.77,60209.0,137.5202,137.6914,137.1506,137.6914,60209.0
2022-03-16 14:20:00,152.78,152.83,151.48,151.5,109290.0,137.7004,137.7455,136.5287,136.5468,109290.0
2022-03-16 14:30:00,151.53,152.2,151.11,152.09,122056.0,136.5738,137.1777,136.1953,137.0785,122056.0
2022-03-16 14:40:00,152.16,152.85,152.06,152.75,43920.0,137.1416,137.7635,137.0515,137.6734,43920.0
2022-03-16 14:50:00,152.67,153.2,152.56,152.9,26768.0,137.6013,138.079,137.5021,137.8086,26768.0
2022-03-16 15:00:00,152.94,153.36,152.62,152.72,31903.0,137.8446,138.2232,137.5562,137.6464,31903.0
2022-03-16 15:10:00,152.76,153.55,152.69,153.52,43628.0,137.6824,138.3944,137.6193,138.3674,43628.0
2022-03-16 15:20:00,153.56,154.35,153.53,154.16,39542.0,138.4034,139.1155,138.3764,138.9442,39542.0
2022-03-16 15:30:00,154.18,154.3,153.9,154.12,47638.0,138.9622,139.0704,138.7099,138.9082,47638.0
2022-03-16 15:40:00,154.09,154.49,153.82,154.39,53280.0,138.8811,139.2417,138.6378,139.1515,53280.0
2022-03-16 15:50:00,154.35,154.92,154.13,154.66,303636.0,139.1155,139.6292,138.9172,139.3949,303636.0
2022-03-17 09:30:00,153.73,154.87,152.08,154.25,32837.0,139.2554,140.288,137.7607,139.7264,32837.0
2022-03-17 09:40:00,154.32,154.72,153.89,154.18,14208.0,139.7898,140.1522,139.4003,139.663,14208.0
2022-03-17 09:50:00,154.51,154.88,154.27,154.88,20070.0,139.9619,140.2971,139.7445,140.2971,20070.0
2022-03-17 10:00:00,154.81,155.3,154.78,155.26,24449.0,140.2337,140.6775,140.2065,140.6413,24449.0
2022-03-17 10:10:00,155.21,155.56,154.91,155.32,18185.0,140.596,140.9131,140.3243,140.6957,18185.0
2022-03-17 10:20:00,155.32,155.79,155.23,155.69,9707.0,140.6957,141.1214,140.6141,141.0308,9707.0
2022-03-17 10:30:00,155.73,156.1,155.59,155.93,28612.0,141.0671,141.4022,140.9402,141.2482,28612.0
2022-03-17 10:40:00,155.97,156.0,155.33,155.65,26807.0,141.2845,141.3116,140.7047,140.9946,26807.0
2022-03-17 10:50:00,155.6,155.71,154.98,155.38,19708.0,140.9493,141.0489,140.3877,140.75,19708.0
2022-03-17 11:00:00,155.39,155.82,155.18,155.81,28549.0,140.7591,141.1486,140.5688,141.1395,28549.0
2022-03-17 11:10:00,155.73,155.78,155.3,155.41,16674.0,141.0671,141.1124,140.6775,140.7772,16674.0
2022-03-17 11:20:00,155.29,155.58,155.24,155.38,16378.0,140.6685,140.9312,140.6232,140.75,16378.0
2022-03-17 11:30:00,155.37,155.58,155.33,155.47,12931.0,140.741,140.9312,140.7047,140.8315,12931.0
2022-03-17 11:40:00,155.49,155.63,155.29,155.48,22700.0,140.8497,140.9765,140.6685,140.8406,22700.0
2022-03-17 11:50:00,155.36,155.86,155.36,155.76,41439.0,140.7319,141.1848,140.7319,141.0942,41439.0
2022-03-17 12:00:00,155.85,155.9,155.73,155.86,8865.0,141.1758,141.2211,141.0671,141.1848,8865.0
2022-03-17 12:10:00,155.84,156.16,155.7,156.08,19953.0,141.1667,141.4566,141.0399,141.3841,19953.0
2022-03-17 12:20:00,156.09,156.68,156.09,156.6,18652.0,141.3932,141.9276,141.3932,141.8551,18652.0
2022-03-17 12:30:00,156.61,156.7,156.49,156.66,15120.0,141.8642,141.9457,141.7555,141.9095,15120.0
2022-03-17 12:40:00,156.63,156.66,156.39,156.43,11248.0,141.8823,141.9095,141.6649,141.7012,11248.0
2022-03-17 12:50:00,156.45,156.57,156.43,156.52,9951.0,141.7193,141.828,141.7012,141.7827,9951.0
2022-03-17 13:00:00,156.5,156.5,156.07,156.19,11930.0,141.7646,141.7646,141.375,141.4838,11930.0
2022-03-17 13:10:00,156.2,156.49,156.17,156.44,13442.0,141.4928,141.7555,141.4656,141.7102,13442.0
2022-03-17 13:20:00,156.41,156.45,156.2,156.26,22871.0,141.683,141.7193,141.4928,141.5472,22871.0
2022-03-17 13:30:00,156.26,156.35,156.16,156.29,7284.0,141.5472,141.6287,141.4566,141.5743,7284.0
2022-03-17 13:40:00,156.34,156.61,156.3,156.52,28006.0,141.6196,141.8642,141.5834,141.7827,28006.0
2022-03-17 13:50:00,156.46,156.71,156.32,156.4,16782.0,141.7283,141.9548,141.6015,141.674,16782.0
2022-03-17 14:00:00,156.45,156.45,156.06,156.13,10889.0,141.7193,141.7193,141.366,141.4294,10889.0
2022-03-17 14:10:00,156.13,156.29,156.07,156.1,18975.0,141.4294,141.5743,141.375,141.4022,18975.0
2022-03-17 14:20:00,156.13,156.2,155.83,155.83,12326.0,141.4294,141.4928,141.1576,141.1576,12326.0
2022-03-17 14:30:00,155.87,156.03,155.76,155.94,7012.0,141.1939,141.3388,141.0942,141.2573,7012.0
2022-03-17 14:40:00,155.88,156.02,155.76,155.97,16930.0,141.2029,141.3298,141.0942,141.2845,16930.0
2022-03-17 14:50:00,156.0,156.1,155.93,156.04,18832.0,141.3116,141.4022,141.2482,141.3479,18832.0
2022-03-17 15:00:00,155.98,156.19,155.96,156.0,24288.0,141.2935,141.4838,141.2754,141.3116,24288.0
2022-03-17 15:10:00,156.02,156.18,155.75,156.14,51502.0,141.3298,141.4747,141.0852,141.4385,51502.0
2022-03-17 15:20:00,156.2,156.26,155.95,156.2,28722.0,141.4928,141.5472,141.2663,141.4928,28722.0
2022-03-17 15:30:00,156.17,156.27,155.95,156.09,44009.0,141.4656,141.5562,141.2663,141.3932,44009.0
2022-03-17 15:40:00,156.11,156.72,156.11,156.62,79767.0,141.4113,141.9638,141.4113,141.8733,79767.0
2022-03-17 15:50:00,156.57,156.72,156.27,156.65,332649.0,141.828,141.9638,141.5562,141.9004,332649.0
2022-03-18 09:30:00,156.26,158.48,156.26,157.77,1075496.0,141.5472,143.5581,141.5472,142.915,1075496.0
2022-03-18 09:40:00,157.65,157.65,157.07,157.47,39748.0,142.8063,142.8063,142.2809,142.6432,39748.0
2022-03-18 09:50:00,157.47,157.89,157.15,157.21,56631.0,142.6432,143.0237,142.3534,142.4077,56631.0
2022-03-18 10:00:00,157.24,157.83,157.14,157.63,30557.0,142.4349,142.9693,142.3443,142.7882,30557.0
2022-03-18 10:10:00,157.68,157.97,157.07,157.29,39690.0,142.8335,143.0962,142.2809,142.4802,39690.0
2022-03-18 10:20:00,157.32,157.38,156.95,157.19,23846.0,142.5074,142.5617,142.1722,142.3896,23846.0
2022-03-18 10:30:00,157.19,157.82,157.19,157.73,25453.0,142.3896,142.9603,142.3896,142.8787,25453.0
2022-03-18 10:40:00,157.7,157.81,157.56,157.76,14888.0,142.8516,142.9512,142.7248,142.9059,14888.0
2022-03-18 10:50:00,157.79,157.89,157.69,157.83,21276.0,142.9331,143.0237,142.8425,142.9693,21276.0
2022-03-18 11:00:00,157.87,158.1,157.87,157.98,19732.0,143.0056,143.2139,143.0056,143.1052,19732.0
2022-03-18 11:10:00,157.92,158.02,157.48,157.79,17215.0,143.0509,143.1414,142.6523,142.9331,17215.0
2022-03-18 11:20:00,157.75,157.78,157.49,157.59,21115.0,142.8969,142.924,142.6613,142.7519,21115.0
2022-03-18 11:30:00,157.6,157.83,157.26,157.77,46799.0,142.761,142.9693,142.453,142.915,46799.0
2022-03-18 11:40:00,157.74,157.94,157.45,157.85,20431.0,142.8878,143.069,142.6251,142.9875,20431.0
2022-03-18 11:50:00,157.89,158.04,157.72,158.04,23081.0,143.0237,143.1596,142.8697,143.1596,23081.0
2022-03-18 12:00:00,158.06,158.22,157.85,158.2,17093.0,143.1777,143.3226,142.9875,143.3045,17093.0
2022-03-18 12:10:00,158.22,158.43,158.09,158.34,30221.0,143.3226,143.5128,143.2049,143.4313,30221.0
2022-03-18 12:20:00,158.31,158.64,158.25,158.61,21916.0,143.4041,143.7031,143.3498,143.6759,21916.0
2022-03-18 12:30:00,158.61,158.79,158.55,158.76,25150.0,143.6759,143.8389,143.6215,143.8118,25150.0
2022-03-18 12:40:00,158.76,158.88,158.58,158.72,33392.0,143.8118,143.9205,143.6487,143.7755,33392.0
2022-03-18 12:50:00,158.76,158.81,158.53,158.63,109817.0,143.8118,143.8571,143.6034,143.694,109817.0
2022-03-18 13:00:00,158.64,158.77,158.45,158.77,25872.0,143.7031,143.8208,143.531,143.8208,25872.0
2022-03-18 13:10:00,158.74,158.74,158.59,158.6,12955.0,143.7937,143.7937,143.6578,143.6668,12955.0
2022-03-18 13:20:00,158.62,159.1,158.62,159.1,18299.0,143.685,144.1198,143.685,144.1198,18299.0
2022-03-18 13:30:00,159.09,159.27,158.96,159.06,25088.0,144.1107,144.2737,143.9929,144.0835,25088.0
2022-03-18 13:40:00,159.04,159.21,159.01,159.11,29285.0,144.0654,144.2194,144.0382,144.1288,29285.0
2022-03-18 13:50:00,159.09,159.14,158.82,158.89,32756.0,144.1107,144.156,143.8661,143.9295,32756.0
2022-03-18 14:00:00,158.9,158.98,158.61,158.73,26656.0,143.9386,144.0111,143.6759,143.7846,26656.0
2022-03-18 14:10:00,158.73,158.9,158.72,158.75,18243.0,143.7846,143.9386,143.7755,143.8027,18243.0
2022-03-18 14:20:00,158.75,159.12,158.64,159.11,38028.0,143.8027,144.1379,143.7031,144.1288,38028.0
2022-03-18 14:30:00,159.1,159.3,159.06,159.23,29580.0,144.1198,144.3009,144.0835,144.2375,29580.0
2022-03-18 14:40:00,159.24,159.29,159.0,159.19,28013.0,144.2466,144.2919,144.0292,144.2013,28013.0
2022-03-18 14:50:00,159.18,159.31,158.98,159.07,19945.0,144.1922,144.31,144.0111,144.0926,19945.0
2022-03-18 15:00:00,159.11,159.61,159.01,159.52,35009.0,144.1288,144.5817,144.0382,144.5002,35009.0
2022-03-18 15:10:00,159.51,159.86,159.46,159.78,54434.0,144.4912,144.8082,144.4459,144.7357,54434.0
2022-03-18 15:20:00,159.76,159.92,159.64,159.84,80260.0,144.7176,144.8625,144.6089,144.7901,80260.0
2022-03-18 15:30:00,159.84,159.94,159.5,159.57,127082.0,144.7901,144.8807,144.4821,144.5455,127082.0
2022-03-18 15:40:00,159.59,160.16,159.45,160.05,138594.0,144.5636,145.08,144.4368,144.9803,138594.0
2022-03-18 15:50:00,160.14,160.43,159.74,160.14,485875.0,145.0618,145.3245,144.6995,145.0618,485875.0
2022-03-21 09:30:00,160.45,160.85,159.75,160.17,47618.0,145.3426,145.705,144.7086,145.089,47618.0
2022-03-21 09:40:00,160.17,160.2,159.22,159.22,25062.0,145.089,145.1162,144.2285,144.2285,25062.0
2022-03-21 09:50:00,159.31,159.44,158.6,158.67,19037.0,144.31,144.4277,143.6668,143.7302,19037.0
2022-03-21 10:00:00,158.63,158.7,158.37,158.47,33056.0,143.694,143.7574,143.4585,143.5491,33056.0
2022-03-21 10:10:00,158.58,158.7,158.2,158.6,14248.0,143.6487,143.7574,143.3045,143.6668,14248.0
2022-03-21 10:20:00,158.52,158.66,158.29,158.38,63958.0,143.5944,143.7212,143.386,143.4675,63958.0
2022-03-21 10:30:00,158.44,158.88,158.36,158.81,18713.0,143.5219,143.9205,143.4494,143.8571,18713.0
2022-03-21 10:40:00,158.8,158.92,158.58,158.87,23277.0,143.848,143.9567,143.6487,143.9114,23277.0
2022-03-21 10:50:00,158.88,159.29,158.85,159.14,18520.0,143.9205,144.2919,143.8933,144.156,18520.0
2022-03-21 11:00:00,159.17,159.33,159.05,159.18,16844.0,144.1832,144.3281,144.0745,144.1922,16844.0
2022-03-21 11:10:00,159.18,159.18,158.83,158.97,20518.0,144.1922,144.1922,143.8752,144.002,20518.0
2022-03-21 11:20:00,158.87,159.3,158.78,159.24,10673.0,143.9114,144.3009,143.8299,144.2466,10673.0
2022-03-21 11:30:00,159.24,159.28,158.78,158.78,10329.0,144.2466,144.2828,143.8299,143.8299,10329.0
2022-03-21 11:40:00,158.76,158.88,158.52,158.74,15409.0,143.8118,143.9205,143.5944,143.7937,15409.0
2022-03-21 11:50:00,158.76,158.91,158.68,158.72,17986.0,143.8118,143.9476,143.7393,143.7755,17986.0
2022-03-21 12:00:00,158.78,158.79,158.25,158.46,16014.0,143.8299,143.8389,143.3498,143.54,16014.0
2022-03-21 12:10:00,158.46,158.52,158.13,158.5,22608.0,143.54,143.5944,143.2411,143.5762,22608.0
2022-03-21 12:20:00,158.44,158.94,158.44,158.81,36028.0,143.5219,143.9748,143.5219,143.8571,36028.0
2022-03-21 12:30:00,158.8,158.83,158.33,158.33,25878.0,143.848,143.8752,143.4223,143.4223,25878.0
2022-03-21 12:40:00,158.43,158.66,158.38,158.62,14301.0,143.5128,143.7212,143.4675,143.685,14301.0
2022-03-21 12:50:00,158.64,158.64,157.93,158.11,15234.0,143.7031,143.7031,143.0599,143.223,15234.0
2022-03-21 13:00:00,158.1,158.25,157.77,158.06,59441.0,143.2139,143.3498,142.915,143.1777,59441.0
2022-03-21 13:10:00,158.16,158.22,157.32,157.4,26150.0,143.2683,143.3226,142.5074,142.5798,26150.0
2022-03-21 13:20:00,157.43,157.61,157.32,157.4,64628.0,142.607,142.77,142.5074,142.5798,64628.0
2022-03-21 13:30:00,157.4,157.86,157.29,157.86,48803.0,142.5798,142.9965,142.4802,142.9965,48803.0
2022-03-21 13:40:00,157.84,158.12,157.74,158.12,10653.0,142.9784,143.232,142.8878,143.232,10653.0
2022-03-21 13:50:00,158.07,158.12,157.72,158.01,14552.0,143.1867,143.232,142.8697,143.1324,14552.0
2022-03-21 14:00:00,158.08,158.12,157.48,157.68,28768.0,143.1958,143.232,142.6523,142.8335,28768.0
2022-03-21 14:10:00,157.69,157.76,157.5,157.68,12250.0,142.8425,142.9059,142.6704,142.8335,12250.0
2022-03-21 14:20:00,157.73,158.17,157.72,158.15,11023.0,142.8787,143.2773,142.8697,143.2592,11023.0
2022-03-21 14:30:00,158.11,158.47,158.08,158.42,12617.0,143.223,143.5491,143.1958,143.5038,12617.0
2022-03-21 14:40:00,158.49,158.7,158.38,158.53,13655.0,143.5672,143.7574,143.4675,143.6034,13655.0
2022-03-21 14:50:00,158.56,158.62,158.04,158.09,10980.0,143.6306,143.685,143.1596,143.2049,10980.0
2022-03-21 15:00:00,158.07,158.34,158.07,158.08,26920.0,143.1867,143.4313,143.1867,143.1958,26920.0
2022-03-21 15:10:00,158.08,158.43,158.08,158.19,11560.0,143.1958,143.5128,143.1958,143.2954,11560.0
2022-03-21 15:20:00,158.23,158.49,158.14,158.36,16353.0,143.3317,143.5672,143.2501,143.4494,16353.0
2022-03-21 15:30:00,158.36,158.46,158.18,158.22,31681.0,143.4494,143.54,143.2864,143.3226,31681.0
2022-03-21 15:40:00,158.2,158.26,157.82,157.84,56526.0,143.3045,143.3588,142.9603,142.9784,56526.0
2022-03-21 15:50:00,157.85,159.05,157.83,158.92,235718.0,142.9875,144.0745,142.9693,143.9567,235718.0
2022-03-22 09:30:00,160.15,160.79,159.4,159.48,105260.0,145.0709,145.6506,144.3915,144.464,105260.0
2022-03-22 09:40:00,159.38,159.94,159.09,159.85,69196.0,144.3734,144.8807,144.1107,144.7991,69196.0
2022-03-22 09:50:00,159.92,160.33,159.45,159.52,40141.0,144.8625,145.2339,144.4368,144.5002,40141.0
2022-03-22 10:00:00,159.55,160.25,159.43,160.06,36750.0,144.5274,145.1615,144.4187,144.9894,36750.0
2022-03-22 10:10:00,160.07,160.07,159.1,159.13,36547.0,144.9984,144.9984,144.1198,144.1469,36547.0
2022-03-22 10:20:00,159.15,159.26,158.74,158.84,31230.0,144.165,144.2647,143.7937,143.8842,31230.0
2022-03-22 10:30:00,158.86,159.36,158.78,159.15,16805.0,143.9024,144.3553,143.8299,144.165,16805.0
2022-03-22 10:40:00,159.15,159.28,158.9,159.18,13961.0,144.165,144.2828,143.9386,144.1922,13961.0
2022-03-22 10:50:00,159.18,159.23,158.88,158.95,12619.0,144.1922,144.2375,143.9205,143.9839,12619.0
2022-03-22 11:00:00,158.92,158.92,157.94,158.11,19570.0,143.9567,143.9567,143.069,143.223,19570.0
2022-03-22 11:10:00,158.13,158.51,158.12,158.51,14832.0,143.2411,143.5853,143.232,143.5853,14832.0
2022-03-22 11:20:00,158.52,158.82,158.47,158.7,30813.0,143.5944,143.8661,143.5491,143.7574,30813.0
2022-03-22 11:30:00,158.73,158.97,158.61,158.95,15253.0,143.7846,144.002,143.6759,143.9839,15253.0
2022-03-22 11:40:00,158.95,158.95,158.64,158.91,11686.0,143.9839,143.9839,143.7031,143.9476,11686.0
2022-03-22 11:50:00,158.92,159.09,158.73,158.9,20430.0,143.9567,144.1107,143.7846,143.9386,20430.0
2022-03-22 12:00:00,158.92,159.01,158.71,158.72,12721.0,143.9567,144.0382,143.7665,143.7755,12721.0
2022-03-22 12:10:00,158.69,158.93,158.63,158.68,36524.0,143.7484,143.9658,143.694,143.7393,36524.0
2022-03-22 12:20:00,158.71,158.71,158.11,158.11,12463.0,143.7665,143.7665,143.223,143.223,12463.0
2022-03-22 12:30:00,158.08,158.25,157.96,158.16,15111.0,143.1958,143.3498,143.0871,143.2683,15111.0
2022-03-22 12:40:00,158.13,158.26,158.04,158.24,15809.0,143.2411,143.3588,143.1596,143.3407,15809.0
2022-03-22 12:50:00,158.25,158.72,158.25,158.64,19335.0,143.3498,143.7755,143.3498,143.7031,19335.0
2022-03-22 13:00:00,158.68,159.05,158.68,159.0,21330.0,143.7393,144.0745,143.7393,144.0292,21330.0
2022-03-22 13:10:00,159.0,159.13,158.89,158.89,16320.0,144.0292,144.1469,143.9295,143.9295,16320.0
2022-03-22 13:20:00,158.89,158.94,158.73,158.82,10296.0,143.9295,143.9748,143.7846,143.8661,10296.0
2022-03-22 13:30:00,158.79,158.79,158.39,158.65,19204.0,143.8389,143.8389,143.4766,143.7121,19204.0
2022-03-22 13:40:00,158.54,158.88,158.54,158.64,19046.0,143.6125,143.9205,143.6125,143.7031,19046.0
2022-03-22 13:50:00,158.68,158.78,158.27,158.32,21058.0,143.7393,143.8299,143.3679,143.4132,21058.0
2022-03-22 14:00:00,158.35,158.54,158.27,158.29,34259.0,143.4404,143.6125,143.3679,143.386,34259.0
2022-03-22 14:10:00,158.3,158.33,157.9,157.92,67268.0,143.3951,143.4223,143.0327,143.0509,67268.0
2022-03-22 14:20:00,157.89,158.13,157.56,157.75,91163.0,143.0237,143.2411,142.7248,142.8969,91163.0
2022-03-22 14:30:00,157.82,158.4,157.82,158.28,22609.0,142.9603,143.4857,142.9603,143.377,22609.0
2022-03-22 14:40:00,158.23,158.41,158.01,158.01,26719.0,143.3317,143.4947,143.1324,143.1324,26719.0
2022-03-22 14:50:00,158.01,158.02,157.69,157.69,24319.0,143.1324,143.1414,142.8425,142.8425,24319.0
2022-03-22 15:00:00,157.69,158.18,157.65,158.08,49380.0,142.8425,143.2864,142.8063,143.1958,49380.0
2022-03-22 15:10:00,158.09,158.4,158.04,158.31,26958.0,143.2049,143.4857,143.1596,143.4041,26958.0
2022-03-22 15:20:00,158.3,158.46,158.13,158.13,45517.0,143.3951,143.54,143.2411,143.2411,45517.0
2022-03-22 15:30:00,158.14,158.47,158.08,158.41,43371.0,143.2501,143.5491,143.1958,143.4947,43371.0
2022-03-22 15:40:00,158.37,159.17,158.36,159.03,70980.0,143.4585,144.1832,143.4494,144.0563,70980.0
2022-03-22 15:50:00,159.05,159.2,158.46,158.68,244461.0,144.0745,144.2103,143.54,143.7393,244461.0
2022-03-23 09:30:00,158.02,159.07,157.52,157.56,48901.0,143.1414,144.0926,142.6885,142.7248,48901.0
2022-03-23 09:40:00,157.54,157.55,156.98,157.5,27740.0,142.7066,142.7157,142.1994,142.6704,27740.0
2022-03-23 09:50:00,157.46,158.31,157.46,158.06,19715.0,142.6342,143.4041,142.6342,143.1777,19715.0
2022-03-23 10:00:00,158.03,158.58,158.01,158.23,47156.0,143.1505,143.6487,143.1324,143.3317,47156.0
2022-03-23 10:10:00,158.17,158.3,157.39,157.52,24748.0,143.2773,143.3951,142.5708,142.6885,24748.0
2022-03-23 10:20:00,157.46,158.08,157.43,157.92,28839.0,142.6342,143.1958,142.607,143.0509,28839.0
2022-03-23 10:30:00,157.93,157.95,157.5,157.5,22700.0,143.0599,143.078,142.6704,142.6704,22700.0
2022-03-23 10:40:00,157.55,157.75,157.44,157.54,13315.0,142.7157,142.8969,142.6161,142.7066,13315.0
2022-03-23 10:50:00,157.45,157.71,157.38,157.62,22621.0,142.6251,142.8606,142.5617,142.7791,22621.0
2022-03-23 11:00:00,157.71,157.9,157.54,157.65,11016.0,142.8606,143.0327,142.7066,142.8063,11016.0
2022-03-23 11:10:00,157.64,157.78,157.47,157.59,15307.0,142.7972,142.924,142.6432,142.7519,15307.0
2022-03-23 11:20:00,157.59,157.66,157.45,157.66,10425.0,142.7519,142.8153,142.6251,142.8153,10425.0
2022-03-23 11:30:00,157.59,157.64,157.42,157.53,19624.0,142.7519,142.7972,142.5979,142.6976,19624.0
2022-03-23 11:40:00,157.56,157.59,157.32,157.5,27750.0,142.7248,142.7519,142.5074,142.6704,27750.0
2022-03-23 11:50:00,157.51,157.57,157.4,157.55,13999.0,142.6795,142.7338,142.5798,142.7157,13999.0
2022-03-23 12:00:00,157.59,157.9,157.43,157.66,60902.0,142.7519,143.0327,142.607,142.8153,60902.0
2022-03-23 12:10:00,157.65,158.18,157.61,158.18,22698.0,142.8063,143.2864,142.77,143.2864,22698.0
2022-03-23 12:20:00,158.17,158.63,158.16,158.63,38339.0,143.2773,143.694,143.2683,143.694,38339.0
2022-03-23 12:30:00,158.57,159.02,158.53,158.53,21805.0,143.6397,144.0473,143.6034,143.6034,21805.0
2022-03-23 12:40:00,158.57,158.58,158.17,158.55,25302.0,143.6397,143.6487,143.2773,143.6215,25302.0
2022-03-23 12:50:00,158.51,158.65,158.26,158.47,31538.0,143.5853,143.7121,143.3588,143.5491,31538.0
2022-03-23 13:00:00,158.48,158.54,158.2,158.24,9248.0,143.5581,143.6125,143.3045,143.3407,9248.0
2022-03-23 13:10:00,158.23,158.3,157.98,158.02,36544.0,143.3317,143.3951,143.1052,143.1414,36544.0
2022-03-23 13:20:00,157.98,158.04,157.38,157.52,42712.0,143.1052,143.1596,142.5617,142.6885,42712.0
2022-03-23 13:30:00,157.52,158.04,157.37,158.02,71821.0,142.6885,143.1596,142.5526,143.1414,71821.0
2022-03-23 13:40:00,158.04,158.11,157.84,158.09,22007.0,143.1596,143.223,142.9784,143.2049,22007.0
2022-03-23 13:50:00,157.99,158.11,157.92,157.99,23359.0,143.1143,143.223,143.0509,143.1143,23359.0
2022-03-23 14:00:00,158.03,158.12,157.66,157.72,14630.0,143.1505,143.232,142.8153,142.8697,14630.0
2022-03-23 14:10:00,157.74,157.8,157.54,157.71,24884.0,142.8878,142.9422,142.7066,142.8606,24884.0
2022-03-23 14:20:00,157.73,157.87,157.67,157.87,10995.0,142.8787,143.0056,142.8244,143.0056,10995.0
2022-03-23 14:30:00,157.87,157.96,157.67,157.84,17791.0,143.0056,143.0871,142.8244,142.9784,17791.0
2022-03-23 14:40:00,157.88,157.93,157.77,157.93,9496.0,143.0146,143.0599,142.915,143.0599,9496.0
2022-03-23 14:50:00,157.89,157.92,157.68,157.68,20182.0,143.0237,143.0509,142.8335,142.8335,20182.0
2022-03-23 15:00:00,157.71,157.86,157.62,157.7,13774.0,142.8606,142.9965,142.7791,142.8516,13774.0
2022-03-23 15:10:00,157.76,158.04,157.65,157.99,20570.0,142.9059,143.1596,142.8063,143.1143,20570.0
2022-03-23 15:20:00,158.01,158.22,157.94,158.15,26119.0,143.1324,143.3226,143.069,143.2592,26119.0
2022-03-23 15:30:00,158.14,158.15,157.81,157.9,22813.0,143.2501,143.2592,142.9512,143.0327,22813.0
2022-03-23 15:40:00,157.82,157.82,157.38,157.5,38235.0,142.9603,142.9603,142.5617,142.6704,38235.0
2022-03-23 15:50:00,157.45,157.49,156.89,157.22,202534.0,142.6251,142.6613,142.1178,142.4168,202534.0
2022-03-24 09:30:00,157.5,157.9,157.11,157.36,38824.0,142.6704,143.0327,142.3171,142.5436,38824.0
2022-03-24 09:40:00,157.49,157.49,157.15,157.15,17218.0,142.6613,142.6613,142.3534,142.3534,17218.0
2022-03-24 09:50:00,157.07,157.18,156.4,156.4,21475.0,142.2809,142.3805,141.674,141.674,21475.0
2022-03-24 10:00:00,156.38,156.76,156.24,156.71,29271.0,141.6559,142.0001,141.529,141.9548,29271.0
2022-03-24 10:10:00,156.72,156.77,156.46,156.5,7771.0,141.9638,142.0091,141.7283,141.7646,7771.0
2022-03-24 10:20:00,156.54,156.59,156.23,156.27,9890.0,141.8008,141.8461,141.52,141.5562,9890.0
2022-03-24 10:30:00,156.23,156.73,156.23,156.57,15110.0,141.52,141.9729,141.52,141.828,15110.0
2022-03-24 10:40:00,156.59,156.87,156.59,156.68,11218.0,141.8461,142.0997,141.8461,141.9276,11218.0
2022-03-24 10:50:00,156.68,156.78,156.63,156.66,6680.0,141.9276,142.0182,141.8823,141.9095,6680.0
2022-03-24 11:00:00,156.65,157.04,156.46,156.53,14742.0,141.9004,142.2537,141.7283,141.7917,14742.0
2022-03-24 11:10:00,156.46,156.51,156.19,156.27,18528.0,141.7283,141.7736,141.4838,141.5562,18528.0
2022-03-24 11:20:00,156.32,156.32,156.05,156.25,15848.0,141.6015,141.6015,141.3569,141.5381,15848.0
2022-03-24 11:30:00,156.27,156.45,156.17,156.45,16801.0,141.5562,141.7193,141.4656,141.7193,16801.0
2022-03-24 11:40:00,156.49,156.76,156.45,156.49,11114.0,141.7555,142.0001,141.7193,141.7555,11114.0
2022-03-24 11:50:00,156.46,156.46,155.9,155.92,24676.0,141.7283,141.7283,141.2211,141.2392,24676.0
2022-03-24 12:00:00,155.96,155.99,155.44,155.49,25948.0,141.2754,141.3026,140.8044,140.8497,25948.0
2022-03-24 12:10:00,155.48,155.59,155.17,155.17,27113.0,140.8406,140.9402,140.5598,140.5598,27113.0
2022-03-24 12:20:00,155.17,155.17,154.64,154.74,30922.0,140.5598,140.5598,140.0797,140.1703,30922.0
2022-03-24 12:30:00,154.73,154.73,154.36,154.55,34739.0,140.1612,140.1612,139.8261,139.9982,34739.0
2022-03-24 12:40:00,154.56,154.68,154.31,154.35,26190.0,140.0072,140.1159,139.7808,139.817,26190.0
2022-03-24 12:50:00,154.34,154.51,154.21,154.38,27734.0,139.8079,139.9619,139.6902,139.8442,27734.0
2022-03-24 13:00:00,154.33,154.65,154.11,154.55,18990.0,139.7989,140.0888,139.5996,139.9982,18990.0
2022-03-24 13:10:00,154.55,154.76,154.41,154.75,14493.0,139.9982,140.1884,139.8713,140.1793,14493.0
2022-03-24 13:20:00,154.75,154.9,154.71,154.74,17014.0,140.1793,140.3152,140.1431,140.1703,17014.0
2022-03-24 13:30:00,154.72,154.93,154.72,154.81,20992.0,140.1522,140.3424,140.1522,140.2337,20992.0
2022-03-24 13:40:00,154.8,155.12,154.7,155.04,13654.0,140.2246,140.5145,140.134,140.442,13654.0
2022-03-24 13:50:00,155.01,155.11,154.87,154.91,16108.0,140.4149,140.5054,140.288,140.3243,16108.0
2022-03-24 14:00:00,154.87,155.19,154.85,155.15,19349.0,140.288,140.5779,140.2699,140.5417,19349.0
2022-03-24 14:10:00,155.17,155.24,155.02,155.2,21054.0,140.5598,140.6232,140.4239,140.587,21054.0
2022-03-24 14:20:00,155.2,155.2,154.76,154.8,24394.0,140.587,140.587,140.1884,140.2246,24394.0
2022-03-24 14:30:00,154.78,154.81,154.31,154.47,34948.0,140.2065,140.2337,139.7808,139.9257,34948.0
2022-03-24 14:40:00,154.5,154.79,154.48,154.72,18634.0,139.9529,140.2156,139.9348,140.1522,18634.0
2022-03-24 14:50:00,154.71,154.92,154.65,154.68,24080.0,140.1431,140.3333,140.0888,140.1159,24080.0
2022-03-24 15:00:00,154.69,155.1,154.65,155.04,26425.0,140.125,140.4964,140.0888,140.442,26425.0
2022-03-24 15:10:00,155.07,155.13,154.62,154.67,72058.0,140.4692,140.5236,140.0616,140.1069,72058.0
2022-03-24 15:20:00,154.68,155.1,154.67,154.94,69458.0,140.1159,140.4964,140.1069,140.3514,69458.0
2022-03-24 15:30:00,154.95,155.28,154.94,155.13,39401.0,140.3605,140.6594,140.3514,140.5236,39401.0
2022-03-24 15:40:00,155.15,155.21,154.76,155.11,55430.0,140.5417,140.596,140.1884,140.5054,55430.0
2022-03-24 15:50:00,155.12,155.99,155.12,155.88,185130.0,140.5145,141.3026,140.5145,141.2029,185130.0
2022-03-25 09:30:00,156.15,156.79,154.89,154.89,49041.0,141.4475,142.0273,140.3062,140.3062,49041.0
2022-03-25 09:40:00,154.9,155.05,154.48,154.98,15064.0,140.3152,140.4511,139.9348,140.3877,15064.0
2022-03-25 09:50:00,154.9,154.9,154.37,154.76,19795.0,140.3152,140.3152,139.8351,140.1884,19795.0
2022-03-25 10:00:00,154.72,154.72,154.29,154.56,25324.0,140.1522,140.1522,139.7626,140.0072,25324.0
2022-03-25 10:10:00,154.57,154.88,154.38,154.84,20785.0,140.0163,140.2971,139.8442,140.2609,20785.0
2022-03-25 10:20:00,154.88,155.27,154.86,155.24,63287.0,140.2971,140.6504,140.279,140.6232,63287.0
2022-03-25 10:30:00,155.24,155.48,155.23,155.35,16601.0,140.6232,140.8406,140.6141,140.7228,16601.0
2022-03-25 10:40:00,155.34,155.48,155.27,155.34,13398.0,140.7138,140.8406,140.6504,140.7138,13398.0
2022-03-25 10:50:00,155.33,155.69,155.2,155.53,16170.0,140.7047,141.0308,140.587,140.8859,16170.0
2022-03-25 11:00:00,155.58,155.66,155.32,155.4,10237.0,140.9312,141.0037,140.6957,140.7681,10237.0
2022-03-25 11:10:00,155.32,155.35,155.02,155.16,17659.0,140.6957,140.7228,140.4239,140.5507,17659.0
2022-03-25 11:20:00,155.11,155.16,154.68,154.8,14487.0,140.5054,140.5507,140.1159,140.2246,14487.0
2022-03-25 11:30:00,154.84,155.61,154.82,155.42,38642.0,140.2609,140.9584,140.2427,140.7863,38642.0
2022-03-25 11:40:00,155.4,155.64,155.37,155.53,23953.0,140.7681,140.9855,140.741,140.8859,23953.0
2022-03-25 11:50:00,155.5,155.74,155.33,155.46,19937.0,140.8587,141.0761,140.7047,140.8225,19937.0
2022-03-25 12:00:00,155.44,155.84,155.42,155.79,15400.0,140.8044,141.1667,140.7863,141.1214,15400.0
2022-03-25 12:10:00,155.78,155.95,155.72,155.95,10100.0,141.1124,141.2663,141.058,141.2663,10100.0
2022-03-25 12:20:00,155.94,155.99,155.76,155.82,11330.0,141.2573,141.3026,141.0942,141.1486,11330.0
2022-03-25 12:30:00,155.86,155.86,155.26,155.32,15088.0,141.1848,141.1848,140.6413,140.6957,15088.0
2022-03-25 12:40:00,155.35,155.61,155.28,155.51,25729.0,140.7228,140.9584,140.6594,140.8678,25729.0
2022-03-25 12:50:00,155.5,155.77,155.41,155.74,11943.0,140.8587,141.1033,140.7772,141.0761,11943.0
2022-03-25 13:00:00,155.71,155.99,155.68,155.9,9517.0,141.0489,141.3026,141.0218,141.2211,9517.0
2022-03-25 13:10:00,155.86,155.91,155.7,155.89,12770.0,141.1848,141.2301,141.0399,141.212,12770.0
2022-03-25 13:20:00,155.9,155.91,155.42,155.64,25584.0,141.2211,141.2301,140.7863,140.9855,25584.0
2022-03-25 13:30:00,155.66,155.77,155.62,155.74,13415.0,141.0037,141.1033,140.9674,141.0761,13415.0
2022-03-25 13:40:00,155.68,155.76,155.62,155.73,9981.0,141.0218,141.0942,140.9674,141.0671,9981.0
2022-03-25 13:50:00,155.76,156.09,155.69,156.01,22664.0,141.0942,141.3932,141.0308,141.3207,22664.0
2022-03-25 14:00:00,155.98,156.46,155.97,156.44,24218.0,141.2935,141.7283,141.2845,141.7102,24218.0
2022-03-25 14:10:00,156.47,156.66,156.45,156.62,10979.0,141.7374,141.9095,141.7193,141.8733,10979.0
2022-03-25 14:20:00,156.63,157.01,156.58,157.0,36280.0,141.8823,142.2265,141.837,142.2175,36280.0
2022-03-25 14:30:00,157.03,157.14,157.02,157.09,14217.0,142.2447,142.3443,142.2356,142.299,14217.0
2022-03-25 14:40:00,157.08,157.28,157.03,157.24,10963.0,142.29,142.4711,142.2447,142.4349,10963.0
2022-03-25 14:50:00,157.28,157.31,157.09,157.1,15446.0,142.4711,142.4983,142.299,142.3081,15446.0
2022-03-25 15:00:00,157.06,157.06,156.83,156.9,20952.0,142.2718,142.2718,142.0635,142.1269,20952.0
2022-03-25 15:10:00,156.87,157.12,156.79,156.86,22848.0,142.0997,142.3262,142.0273,142.0907,22848.0
2022-03-25 15:20:00,156.88,156.9,156.43,156.48,32979.0,142.1088,142.1269,141.7012,141.7464,32979.0
2022-03-25 15:30:00,156.47,156.88,156.46,156.74,20764.0,141.7374,142.1088,141.7283,141.982,20764.0
2022-03-25 15:40:00,156.75,157.12,156.75,157.08,30730.0,141.991,142.3262,141.991,142.29,30730.0
2022-03-25 15:50:00,157.09,157.41,156.96,157.37,170428.0,142.299,142.5889,142.1812,142.5526,170428.0
2022-03-28 09:30:00,157.53,157.8,157.08,157.62,37568.0,142.6976,142.9422,142.29,142.7791,37568.0
2022-03-28 09:40:00,157.73,158.03,157.35,157.99,17432.0,142.8787,143.1505,142.5345,143.1143,17432.0
2022-03-28 09:50:00,157.99,158.28,157.71,158.26,19528.0,143.1143,143.377,142.8606,143.3588,19528.0
2022-03-28 10:00:00,158.14,158.29,157.87,158.24,14398.0,143.2501,143.386,143.0056,143.3407,14398.0
2022-03-28 10:10:00,158.25,158.69,158.08,158.68,17821.0,143.3498,143.7484,143.1958,143.7393,17821.0
2022-03-28 10:20:00,158.67,158.67,158.1,158.13,22263.0,143.7302,143.7302,143.2139,143.2411,22263.0
2022-03-28 10:30:00,158.3,158.4,157.92,158.3,14269.0,143.3951,143.4857,143.0509,143.3951,14269.0
2022-03-28 10:40:00,158.31,158.64,158.31,158.54,23091.0,143.4041,143.7031,143.4041,143.6125,23091.0
2022-03-28 10:50:00,158.57,159.44,158.57,159.4,34732.0,143.6397,144.4277,143.6397,144.3915,34732.0
2022-03-28 11:00:00,159.5,159.59,158.9,159.28,25863.0,144.4821,144.5636,143.9386,144.2828,25863.0
2022-03-28 11:10:00,159.27,159.61,159.26,159.61,17808.0,144.2737,144.5817,144.2647,144.5817,17808.0
2022-03-28 11:20:00,159.67,159.92,159.67,159.87,18659.0,144.6361,144.8625,144.6361,144.8173,18659.0
2022-03-28 11:30:00,159.87,160.08,159.7,159.95,32023.0,144.8173,145.0075,144.6633,144.8897,32023.0
2022-03-28 11:40:00,159.97,160.18,159.9,159.9,17659.0,144.9078,145.0981,144.8444,144.8444,17659.0
2022-03-28 11:50:00,159.89,160.37,159.89,160.29,31464.0,144.8354,145.2702,144.8354,145.1977,31464.0
2022-03-28 12:00:00,160.3,160.44,160.14,160.2,33721.0,145.2068,145.3336,145.0618,145.1162,33721.0
2022-03-28 12:10:00,160.2,160.38,160.13,160.13,13713.0,145.1162,145.2792,145.0528,145.0528,13713.0
2022-03-28 12:20:00,160.07,160.14,159.81,159.99,10516.0,144.9984,145.0618,144.7629,144.926,10516.0
2022-03-28 12:30:00,159.99,160.07,159.79,159.92,10927.0,144.926,144.9984,144.7448,144.8625,10927.0
2022-03-28 12:40:00,159.9,159.92,159.75,159.79,13371.0,144.8444,144.8625,144.7086,144.7448,13371.0
2022-03-28 12:50:00,159.79,160.1,159.78,159.88,30242.0,144.7448,145.0256,144.7357,144.8263,30242.0
2022-03-28 13:00:00,159.88,159.95,159.74,159.91,35006.0,144.8263,144.8897,144.6995,144.8535,35006.0
2022-03-28 13:10:00,159.93,160.34,159.93,160.19,10555.0,144.8716,145.243,144.8716,145.1071,10555.0
2022-03-28 13:20:00,160.24,160.76,160.24,160.53,26533.0,145.1524,145.6235,145.1524,145.4151,26533.0
2022-03-28 13:30:00,160.55,160.76,160.54,160.76,20015.0,145.4332,145.6235,145.4242,145.6235,20015.0
2022-03-28 13:40:00,160.77,160.87,160.65,160.78,12044.0,145.6325,145.7231,145.5238,145.6416,12044.0
2022-03-28 13:50:00,160.81,160.98,160.81,160.92,15412.0,145.6687,145.8227,145.6687,145.7684,15412.0
2022-03-28 14:00:00,160.89,161.01,160.7,160.7,18229.0,145.7412,145.8499,145.5691,145.5691,18229.0
2022-03-28 14:10:00,160.7,160.74,160.34,160.34,14908.0,145.5691,145.6053,145.243,145.243,14908.0
2022-03-28 14:20:00,160.33,160.4,160.19,160.27,15013.0,145.2339,145.2974,145.1071,145.1796,15013.0
2022-03-28 14:30:00,160.27,160.33,160.0,160.09,23692.0,145.1796,145.2339,144.935,145.0165,23692.0
2022-03-28 14:40:00,160.08,160.21,159.98,160.16,15336.0,145.0075,145.1252,144.9169,145.08,15336.0
2022-03-28 14:50:00,160.2,160.26,160.11,160.25,14288.0,145.1162,145.1705,145.0347,145.1615,14288.0
2022-03-28 15:00:00,160.27,160.27,159.97,159.99,21007.0,145.1796,145.1796,144.9078,144.926,21007.0
2022-03-28 15:10:00,159.99,160.05,159.82,159.86,19003.0,144.926,144.9803,144.772,144.8082,19003.0
2022-03-28 15:20:00,159.86,159.98,159.81,159.98,20077.0,144.8082,144.9169,144.7629,144.9169,20077.0
2022-03-28 15:30:00,159.94,160.1,159.82,159.82,32638.0,144.8807,145.0256,144.772,144.772,32638.0
2022-03-28 15:40:00,159.84,159.91,159.62,159.67,77051.0,144.7901,144.8535,144.5908,144.6361,77051.0
2022-03-28 15:50:00,159.68,160.37,159.55,160.37,199090.0,144.6451,145.2702,144.5274,145.2702,199090.0
2022-03-29 09:30:00,161.68,162.67,161.2,161.2,71876.0,146.4568,147.3536,146.022,146.022,71876.0
2022-03-29 09:40:00,161.38,161.41,160.71,161.13,31142.0,146.1851,146.2123,145.5782,145.9586,31142.0
2022-03-29 09:50:00,161.06,161.13,160.38,160.51,21104.0,145.8952,145.9586,145.2792,145.397,21104.0
2022-03-29 10:00:00,160.52,161.05,160.22,160.98,39891.0,145.4061,145.8862,145.1343,145.8227,39891.0
2022-03-29 10:10:00,160.99,161.34,160.97,161.28,23687.0,145.8318,146.1488,145.8137,146.0945,23687.0
2022-03-29 10:20:00,161.26,161.93,161.24,161.93,22017.0,146.0764,146.6833,146.0583,146.6833,22017.0
2022-03-29 10:30:00,161.89,162.23,161.78,161.79,25326.0,146.6471,146.955,146.5474,146.5565,25326.0
2022-03-29 10:40:00,161.75,161.86,161.6,161.79,18037.0,146.5202,146.6199,146.3844,146.5565,18037.0
2022-03-29 10:50:00,161.98,162.51,161.96,162.51,50696.0,146.7286,147.2087,146.7105,147.2087,50696.0
2022-03-29 11:00:00,162.53,162.9,162.44,162.48,24008.0,147.2268,147.562,147.1453,147.1815,24008.0
2022-03-29 11:10:00,162.51,162.65,162.38,162.53,26055.0,147.2087,147.3355,147.0909,147.2268,26055.0
2022-03-29 11:20:00,162.53,162.66,162.3,162.54,22618.0,147.2268,147.3446,147.0185,147.2359,22618.0
2022-03-29 11:30:00,162.61,163.18,162.57,162.93,29186.0,147.2993,147.8156,147.263,147.5891,29186.0
2022-03-29 11:40:00,162.89,163.03,162.7,162.93,19663.0,147.5529,147.6797,147.3808,147.5891,19663.0
2022-03-29 11:50:00,162.95,163.24,162.93,163.11,36491.0,147.6073,147.8699,147.5891,147.7522,36491.0
2022-03-29 12:00:00,163.12,163.15,162.58,162.58,12994.0,147.7612,147.7884,147.2721,147.2721,12994.0
2022-03-29 12:10:00,162.47,162.79,162.29,162.43,18433.0,147.1724,147.4623,147.0094,147.1362,18433.0
2022-03-29 12:20:00,162.39,162.49,162.26,162.31,16886.0,147.1,147.1906,146.9822,147.0275,16886.0
2022-03-29 12:30:00,162.28,162.6,162.05,162.58,32071.0,147.0003,147.2902,146.792,147.2721,32071.0
2022-03-29 12:40:00,162.57,163.02,162.57,162.81,16157.0,147.263,147.6707,147.263,147.4804,16157.0
2022-03-29 12:50:00,162.86,162.86,162.6,162.76,18029.0,147.5257,147.5257,147.2902,147.4351,18029.0
2022-03-29 13:00:00,162.79,163.04,162.65,162.92,20960.0,147.4623,147.6888,147.3355,147.5801,20960.0
2022-03-29 13:10:00,162.98,163.64,162.98,163.52,35471.0,147.6344,148.2323,147.6344,148.1236,35471.0
2022-03-29 13:20:00,163.53,163.78,163.31,163.7,54648.0,148.1326,148.3591,147.9334,148.2866,54648.0
2022-03-29 13:30:00,163.7,163.96,163.37,163.38,92350.0,148.2866,148.5222,147.9877,147.9968,92350.0
2022-03-29 13:40:00,163.42,164.04,163.41,164.0,32712.0,148.033,148.5946,148.0239,148.5584,32712.0
2022-03-29 13:50:00,164.0,164.17,163.98,164.17,31091.0,148.5584,148.7124,148.5403,148.7124,31091.0
2022-03-29 14:00:00,164.18,164.44,164.02,164.43,24379.0,148.7214,148.957,148.5765,148.9479,24379.0
2022-03-29 14:10:00,164.43,164.53,164.19,164.19,18151.0,148.9479,149.0385,148.7305,148.7305,18151.0
2022-03-29 14:20:00,164.14,164.38,164.04,164.29,11965.0,148.6852,148.9026,148.5946,148.8211,11965.0
2022-03-29 14:30:00,164.29,164.64,164.28,164.64,23192.0,148.8211,149.1381,148.812,149.1381,23192.0
2022-03-29 14:40:00,164.69,164.72,164.57,164.61,21978.0,149.1834,149.2106,149.0747,149.111,21978.0
2022-03-29 14:50:00,164.59,164.65,164.47,164.6,22555.0,149.0928,149.1472,148.9841,149.1019,22555.0
2022-03-29 15:00:00,164.59,164.77,164.53,164.62,57407.0,149.0928,149.2559,149.0385,149.12,57407.0
2022-03-29 15:10:00,164.6,164.79,164.49,164.69,33681.0,149.1019,149.274,149.0023,149.1834,33681.0
2022-03-29 15:20:00,164.74,164.8,164.51,164.71,49090.0,149.2287,149.2831,149.0204,149.2015,49090.0
2022-03-29 15:30:00,164.73,165.16,164.7,164.8,104526.0,149.2197,149.6092,149.1925,149.2831,104526.0
2022-03-29 15:40:00,164.8,164.93,164.71,164.78,95092.0,149.2831,149.4008,149.2015,149.2649,95092.0
2022-03-29 15:50:00,164.85,164.92,164.27,164.7,284701.0,149.3284,149.3918,148.803,149.1925,284701.0
2022-03-30 09:30:00,163.73,164.12,163.04,163.39,83170.0,148.3138,148.6671,147.6888,148.0058,83170.0
2022-03-30 09:40:00,163.27,163.49,163.05,163.21,26561.0,147.8971,148.0964,147.6978,147.8428,26561.0
2022-03-30 09:50:00,163.22,163.99,163.01,163.92,19989.0,147.8518,148.5493,147.6616,148.4859,19989.0
2022-03-30 10:00:00,163.92,164.15,163.42,163.42,37155.0,148.4859,148.6943,148.033,148.033,37155.0
2022-03-30 10:10:00,163.44,163.52,163.16,163.32,52247.0,148.0511,148.1236,147.7975,147.9424,52247.0
2022-03-30 10:20:00,163.34,163.36,162.27,162.27,21313.0,147.9605,147.9787,146.9913,146.9913,21313.0
2022-03-30 10:30:00,162.32,162.44,162.06,162.37,27015.0,147.0366,147.1453,146.8011,147.0819,27015.0
2022-03-30 10:40:00,162.35,162.72,162.08,162.5,22835.0,147.0637,147.3989,146.8192,147.1996,22835.0
2022-03-30 10:50:00,162.46,162.81,162.45,162.7,15269.0,147.1634,147.4804,147.1543,147.3808,15269.0
2022-03-30 11:00:00,162.73,163.09,162.69,163.06,11699.0,147.408,147.7341,147.3717,147.7069,11699.0
2022-03-30 11:10:00,163.02,163.08,162.82,162.95,33922.0,147.6707,147.725,147.4895,147.6073,33922.0
2022-03-30 11:20:00,162.92,162.99,162.66,162.66,31663.0,147.5801,147.6435,147.3446,147.3446,31663.0
2022-03-30 11:30:00,162.67,162.74,162.39,162.5,15309.0,147.3536,147.417,147.1,147.1996,15309.0
2022-03-30 11:40:00,162.53,162.61,162.35,162.58,16414.0,147.2268,147.2993,147.0637,147.2721,16414.0
2022-03-30 11:50:00,162.6,162.78,162.42,162.78,23567.0,147.2902,147.4533,147.1272,147.4533,23567.0
2022-03-30 12:00:00,162.79,163.12,162.79,163.08,10347.0,147.4623,147.7612,147.4623,147.725,10347.0
2022-03-30 12:10:00,163.09,163.31,162.92,163.25,12667.0,147.7341,147.9334,147.5801,147.879,12667.0
2022-03-30 12:20:00,163.25,163.34,163.13,163.13,9115.0,147.879,147.9605,147.7703,147.7703,9115.0
2022-03-30 12:30:00,163.13,163.5,163.13,163.38,13343.0,147.7703,148.1055,147.7703,147.9968,13343.0
2022-03-30 12:40:00,163.43,163.6,163.32,163.32,10265.0,148.0421,148.1961,147.9424,147.9424,10265.0
2022-03-30 12:50:00,163.32,163.55,163.31,163.53,12252.0,147.9424,148.1508,147.9334,148.1326,12252.0
2022-03-30 13:00:00,163.52,163.52,163.04,163.13,13558.0,148.1236,148.1236,147.6888,147.7703,13558.0
2022-03-30 13:10:00,163.14,163.25,162.84,163.24,19516.0,147.7794,147.879,147.5076,147.8699,19516.0
2022-03-30 13:20:00,163.24,163.29,163.11,163.15,10232.0,147.8699,147.9152,147.7522,147.7884,10232.0
2022-03-30 13:30:00,163.09,163.26,163.02,163.18,15431.0,147.7341,147.8881,147.6707,147.8156,15431.0
2022-03-30 13:40:00,163.15,163.45,163.11,163.42,11287.0,147.7884,148.0602,147.7522,148.033,11287.0
2022-03-30 13:50:00,163.41,163.51,163.27,163.44,11083.0,148.0239,148.1145,147.8971,148.0511,11083.0
2022-03-30 14:00:00,163.49,163.76,163.49,163.72,11472.0,148.0964,148.341,148.0964,148.3048,11472.0
2022-03-30 14:10:00,163.73,163.79,163.55,163.7,21829.0,148.3138,148.3682,148.1508,148.2866,21829.0
2022-03-30 14:20:00,163.67,163.79,163.51,163.73,15112.0,148.2595,148.3682,148.1145,148.3138,15112.0
2022-03-30 14:30:00,163.72,163.85,163.64,163.77,18009.0,148.3048,148.4225,148.2323,148.35,18009.0
2022-03-30 14:40:00,163.77,163.82,163.67,163.78,13917.0,148.35,148.3953,148.2595,148.3591,13917.0
2022-03-30 14:50:00,163.79,163.81,163.54,163.62,14476.0,148.3682,148.3863,148.1417,148.2142,14476.0
2022-03-30 15:00:00,163.6,163.67,163.48,163.49,15688.0,148.1961,148.2595,148.0874,148.0964,15688.0
2022-03-30 15:10:00,163.45,163.45,163.04,163.13,18990.0,148.0602,148.0602,147.6888,147.7703,18990.0
2022-03-30 15:20:00,163.15,163.31,163.03,163.3,23125.0,147.7884,147.9334,147.6797,147.9243,23125.0
2022-03-30 15:30:00,163.27,163.57,163.24,163.4,28473.0,147.8971,148.1689,147.8699,148.0149,28473.0
2022-03-30 15:40:00,163.41,163.8,163.31,163.69,36184.0,148.0239,148.3772,147.9334,148.2776,36184.0
2022-03-30 15:50:00,163.67,164.25,163.38,164.13,227234.0,148.2595,148.7849,147.9968,148.6762,227234.0
2022-03-31 09:30:00,164.89,165.52,164.5,165.05,82690.0,149.3646,149.9353,149.0113,149.5095,82690.0
2022-03-31 09:40:00,165.01,165.22,164.51,165.0,71989.0,149.4733,149.6635,149.0204,149.4642,71989.0
2022-03-31 09:50:00,164.94,165.42,164.9,165.09,16684.0,149.4099,149.8447,149.3736,149.5458,16684.0
2022-03-31 10:00:00,165.13,165.48,165.0,165.28,32466.0,149.582,149.899,149.4642,149.7179,32466.0
2022-03-31 10:10:00,165.14,165.23,164.96,165.12,13101.0,149.5911,149.6726,149.428,149.5729,13101.0
2022-03-31 10:20:00,165.06,165.32,164.92,165.28,31748.0,149.5186,149.7541,149.3918,149.7179,31748.0
2022-03-31 10:30:00,165.22,165.26,164.93,165.02,23630.0,149.6635,149.6998,149.4008,149.4824,23630.0
2022-03-31 10:40:00,165.06,165.17,164.76,164.98,42197.0,149.5186,149.6182,149.2468,149.4461,42197.0
2022-03-31 10:50:00,165.0,165.02,164.49,164.85,26939.0,149.4642,149.4824,149.0023,149.3284,26939.0
2022-03-31 11:00:00,164.86,164.94,164.67,164.77,13657.0,149.3374,149.4099,149.1653,149.2559,13657.0
2022-03-31 11:10:00,164.73,164.92,164.57,164.65,17970.0,149.2197,149.3918,149.0747,149.1472,17970.0
2022-03-31 11:20:00,164.61,164.7,164.42,164.56,33114.0,149.111,149.1925,148.9388,149.0657,33114.0
2022-03-31 11:30:00,164.55,164.57,164.28,164.41,33913.0,149.0566,149.0747,148.812,148.9298,33913.0
2022-03-31 11:40:00,164.41,164.67,164.31,164.35,35396.0,148.9298,149.1653,148.8392,148.8754,35396.0
2022-03-31 11:50:00,164.39,164.39,163.81,164.1,11910.0,148.9117,148.9117,148.3863,148.649,11910.0
2022-03-31 12:00:00,164.12,164.21,163.86,164.16,32186.0,148.6671,148.7486,148.4316,148.7033,32186.0
2022-03-31 12:10:00,164.17,164.37,164.15,164.31,21944.0,148.7124,148.8936,148.6943,148.8392,21944.0
2022-03-31 12:20:00,164.31,164.42,164.06,164.41,45074.0,148.8392,148.9388,148.6127,148.9298,45074.0
2022-03-31 12:30:00,164.46,164.7,164.42,164.53,11100.0,148.9751,149.1925,148.9388,149.0385,11100.0
2022-03-31 12:40:00,164.56,164.57,164.32,164.49,16587.0,149.0657,149.0747,148.8483,149.0023,16587.0
2022-03-31 12:50:00,164.55,164.73,164.51,164.61,6714.0,149.0566,149.2197,149.0204,149.111,6714.0
2022-03-31 13:00:00,164.62,164.7,164.46,164.52,8504.0,149.12,149.1925,148.9751,149.0294,8504.0
2022-03-31 13:10:00,164.51,164.56,164.39,164.52,12162.0,149.0204,149.0657,148.9117,149.0294,12162.0
2022-03-31 13:20:00,164.5,164.5,164.05,164.19,23332.0,149.0113,149.0113,148.6037,148.7305,23332.0
2022-03-31 13:30:00,164.14,164.5,164.11,164.4,18512.0,148.6852,149.0113,148.658,148.9207,18512.0
2022-03-31 13:40:00,164.44,164.47,164.28,164.37,17046.0,148.957,148.9841,148.812,148.8936,17046.0
2022-03-31 13:50:00,164.41,164.6,164.41,164.58,28957.0,148.9298,149.1019,148.9298,149.0838,28957.0
2022-03-31 14:00:00,164.6,164.64,164.45,164.46,19210.0,149.1019,149.1381,148.966,148.9751,19210.0
2022-03-31 14:10:00,164.48,164.48,164.15,164.38,10109.0,148.9932,148.9932,148.6943,148.9026,10109.0
2022-03-31 14:20:00,164.43,164.51,164.31,164.45,49161.0,148.9479,149.0204,148.8392,148.966,49161.0
2022-03-31 14:30:00,164.41,164.56,164.18,164.18,55382.0,148.9298,149.0657,148.7214,148.7214,55382.0
2022-03-31 14:40:00,164.2,164.21,164.0,164.1,15089.0,148.7396,148.7486,148.5584,148.649,15089.0
2022-03-31 14:50:00,164.07,164.18,164.01,164.13,13209.0,148.6218,148.7214,148.5674,148.6762,13209.0
2022-03-31 15:00:00,164.11,164.33,164.09,164.13,16285.0,148.658,148.8573,148.6399,148.6762,16285.0
2022-03-31 15:10:00,164.14,164.15,163.67,163.73,20343.0,148.6852,148.6943,148.2595,148.3138,20343.0
2022-03-31 15:20:00,163.71,163.81,163.58,163.66,20537.0,148.2957,148.3863,148.1779,148.2504,20537.0
2022-03-31 15:30:00,163.65,163.65,163.32,163.46,26747.0,148.2413,148.2413,147.9424,148.0692,26747.0
2022-03-31 15:40:00,163.43,163.44,162.99,163.07,95174.0,148.0421,148.0511,147.6435,147.716,95174.0
2022-03-31 15:50:00,163.1,163.1,161.4,161.48,555899.0,147.7431,147.7431,146.2032,146.2757,555899.0
2022-04-01 09:30:00,162.1,162.5,161.21,161.21,64339.0,146.8373,147.1996,146.0311,146.0311,64339.0
2022-04-01 09:40:00,161.22,162.07,161.07,162.0,36245.0,146.0401,146.8101,145.9043,146.7467,36245.0
2022-04-01 09:50:00,162.07,162.07,161.5,161.75,32588.0,146.8101,146.8101,146.2938,146.5202,32588.0
2022-04-01 10:00:00,161.82,162.07,161.58,161.75,91902.0,146.5837,146.8101,146.3662,146.5202,91902.0
2022-04-01 10:10:00,161.73,161.8,161.25,161.28,44526.0,146.5021,146.5655,146.0673,146.0945,44526.0
2022-04-01 10:20:00,161.29,161.31,160.91,160.91,44764.0,146.1036,146.1217,145.7593,145.7593,44764.0
2022-04-01 10:30:00,160.92,161.11,160.61,160.72,32643.0,145.7684,145.9405,145.4876,145.5872,32643.0
2022-04-01 10:40:00,160.74,161.17,160.73,161.1,21019.0,145.6053,145.9949,145.5963,145.9314,21019.0
2022-04-01 10:50:00,161.08,161.77,161.08,161.5,41246.0,145.9133,146.5384,145.9133,146.2938,41246.0
2022-04-01 11:00:00,161.5,161.72,161.27,161.72,43105.0,146.2938,146.4931,146.0854,146.4931,43105.0
2022-04-01 11:10:00,161.75,162.2,161.59,162.15,18366.0,146.5202,146.9279,146.3753,146.8826,18366.0
2022-04-01 11:20:00,162.17,162.96,162.1,162.96,30715.0,146.9007,147.6163,146.8373,147.6163,30715.0
2022-04-01 11:30:00,162.96,163.0,162.45,162.59,16864.0,147.6163,147.6525,147.1543,147.2812,16864.0
2022-04-01 11:40:00,162.59,162.73,162.42,162.69,16045.0,147.2812,147.408,147.1272,147.3717,16045.0
2022-04-01 11:50:00,162.72,162.97,162.55,162.97,47425.0,147.3989,147.6254,147.2449,147.6254,47425.0
2022-04-01 12:00:00,163.05,163.09,162.73,162.82,20131.0,147.6978,147.7341,147.408,147.4895,20131.0
2022-04-01 12:10:00,162.81,163.24,162.75,163.19,48281.0,147.4804,147.8699,147.4261,147.8247,48281.0
2022-04-01 12:20:00,163.19,163.6,163.15,163.59,24090.0,147.8247,148.1961,147.7884,148.187,24090.0
2022-04-01 12:30:00,163.57,163.68,163.35,163.67,22526.0,148.1689,148.2685,147.9696,148.2595,22526.0
2022-04-01 12:40:00,163.65,164.27,163.52,164.27,21432.0,148.2413,148.803,148.1236,148.803,21432.0
2022-04-01 12:50:00,164.35,164.63,164.18,164.51,28054.0,148.8754,149.1291,148.7214,149.0204,28054.0
2022-04-01 13:00:00,164.51,164.8,164.43,164.45,45132.0,149.0204,149.2831,148.9479,148.966,45132.0
2022-04-01 13:10:00,164.47,164.8,164.38,164.77,18026.0,148.9841,149.2831,148.9026,149.2559,18026.0
2022-04-01 13:20:00,164.77,164.97,164.61,164.72,27419.0,149.2559,149.4371,149.111,149.2106,27419.0
2022-04-01 13:30:00,164.71,164.81,164.51,164.81,22679.0,149.2015,149.2921,149.0204,149.2921,22679.0
2022-04-01 13:40:00,164.81,164.86,164.62,164.76,28570.0,149.2921,149.3374,149.12,149.2468,28570.0
2022-04-01 13:50:00,164.76,164.87,164.65,164.8,42777.0,149.2468,149.3465,149.1472,149.2831,42777.0
2022-04-01 14:00:00,164.81,165.12,164.76,164.9,31068.0,149.2921,149.5729,149.2468,149.3736,31068.0
2022-04-01 14:10:00,164.9,165.03,164.74,164.9,30019.0,149.3736,149.4914,149.2287,149.3736,30019.0
2022-04-01 14:20:00,164.91,165.26,164.91,165.24,61137.0,149.3827,149.6998,149.3827,149.6816,61137.0
2022-04-01 14:30:00,165.25,165.43,165.15,165.32,30045.0,149.6907,149.8537,149.6001,149.7541,30045.0
2022-04-01 14:40:00,165.39,165.52,165.3,165.39,17425.0,149.8175,149.9353,149.736,149.8175,17425.0
2022-04-01 14:50:00,165.4,165.65,165.3,165.31,36487.0,149.8266,150.053,149.736,149.745,36487.0
2022-04-01 15:00:00,165.33,165.59,165.24,165.27,19916.0,149.7632,149.9987,149.6816,149.7088,19916.0
2022-04-01 15:10:00,165.27,165.38,165.04,165.04,22052.0,149.7088,149.8085,149.5005,149.5005,22052.0
2022-04-01 15:20:00,165.02,165.21,164.93,165.19,23136.0,149.4824,149.6545,149.4008,149.6363,23136.0
2022-04-01 15:30:00,165.19,165.39,165.13,165.29,39878.0,149.6363,149.8175,149.582,149.7269,39878.0
2022-04-01 15:40:00,165.27,165.72,165.26,165.72,59165.0,149.7088,150.1164,149.6998,150.1164,59165.0
2022-04-01 15:50:00,165.69,166.22,165.68,165.76,269326.0,150.0893,150.5694,150.0802,150.1527,269326.0
2022-04-04 09:30:00,166.13,166.44,164.67,164.87,57014.0,150.4878,150.7686,149.1653,149.3465,57014.0
2022-04-04 09:40:00,164.87,165.29,164.67,164.89,23910.0,149.3465,149.7269,149.1653,149.3646,23910.0
2022-04-04 09:50:00,164.9,165.01,164.48,164.57,16361.0,149.3736,149.4733,148.9932,149.0747,16361.0
2022-04-04 10:00:00,164.62,164.71,163.77,163.77,24608.0,149.12,149.2015,148.35,148.35,24608.0
2022-04-04 10:10:00,163.77,163.77,162.77,162.97,22657.0,148.35,148.35,147.4442,147.6254,22657.0
2022-04-04 10:20:00,163.12,163.65,163.12,163.55,17584.0,147.7612,148.2413,147.7612,148.1508,17584.0
2022-04-04 10:30:00,163.55,163.63,163.07,163.08,19958.0,148.1508,148.2232,147.716,147.725,19958.0
2022-04-04 10:40:00,163.06,163.09,162.7,162.95,10914.0,147.7069,147.7341,147.3808,147.6073,10914.0
2022-04-04 10:50:00,162.96,163.14,162.29,162.43,15513.0,147.6163,147.7794,147.0094,147.1362,15513.0
2022-04-04 11:00:00,162.49,163.55,162.42,163.43,34839.0,147.1906,148.1508,147.1272,148.0421,34839.0
2022-04-04 11:10:00,163.39,163.39,162.92,163.28,25831.0,148.0058,148.0058,147.5801,147.9062,25831.0
2022-04-04 11:20:00,163.26,163.6,163.07,163.48,13442.0,147.8881,148.1961,147.716,148.0874,13442.0
2022-04-04 11:30:00,163.44,163.48,163.04,163.09,24123.0,148.0511,148.0874,147.6888,147.7341,24123.0
2022-04-04 11:40:00,163.09,163.24,162.79,162.81,19985.0,147.7341,147.8699,147.4623,147.4804,19985.0
2022-04-04 11:50:00,162.83,162.93,162.46,162.77,16772.0,147.4986,147.5891,147.1634,147.4442,16772.0
2022-04-04 12:00:00,162.74,163.2,162.72,163.15,15093.0,147.417,147.8337,147.3989,147.7884,15093.0
2022-04-04 12:10:00,163.15,163.88,163.15,163.77,17601.0,147.7884,148.4497,147.7884,148.35,17601.0
2022-04-04 12:20:00,163.82,164.0,163.57,163.6,19565.0,148.3953,148.5584,148.1689,148.1961,19565.0
2022-04-04 12:30:00,163.58,163.7,163.24,163.27,13358.0,148.1779,148.2866,147.8699,147.8971,13358.0
2022-04-04 12:40:00,163.24,163.45,163.17,163.39,10925.0,147.8699,148.0602,147.8065,148.0058,10925.0
2022-04-04 12:50:00,163.42,163.42,162.72,162.72,22887.0,148.033,148.033,147.3989,147.3989,22887.0
2022-04-04 13:00:00,162.8,162.81,162.51,162.66,11203.0,147.4714,147.4804,147.2087,147.3446,11203.0
2022-04-04 13:10:00,162.58,162.58,162.17,162.43,14219.0,147.2721,147.2721,146.9007,147.1362,14219.0
2022-04-04 13:20:00,162.34,162.61,162.34,162.61,15861.0,147.0547,147.2993,147.0547,147.2993,15861.0
2022-04-04 13:30:00,162.6,163.01,162.54,162.78,10575.0,147.2902,147.6616,147.2359,147.4533,10575.0
2022-04-04 13:40:00,162.86,163.1,162.82,162.85,23499.0,147.5257,147.7431,147.4895,147.5167,23499.0
2022-04-04 13:50:00,162.88,163.32,162.88,163.31,32756.0,147.5438,147.9424,147.5438,147.9334,32756.0
2022-04-04 14:00:00,163.28,163.68,163.21,163.6,23709.0,147.9062,148.2685,147.8428,148.1961,23709.0
2022-04-04 14:10:00,163.59,163.6,163.29,163.42,36999.0,148.187,148.1961,147.9152,148.033,36999.0
2022-04-04 14:20:00,163.41,163.57,163.4,163.5,14244.0,148.0239,148.1689,148.0149,148.1055,14244.0
2022-04-04 14:30:00,163.52,163.78,163.4,163.59,20257.0,148.1236,148.3591,148.0149,148.187,20257.0
2022-04-04 14:40:00,163.62,163.64,163.4,163.42,41411.0,148.2142,148.2323,148.0149,148.033,41411.0
2022-04-04 14:50:00,163.43,163.46,163.07,163.07,17631.0,148.0421,148.0692,147.716,147.716,17631.0
2022-04-04 15:00:00,163.01,163.09,162.92,162.94,15917.0,147.6616,147.7341,147.5801,147.5982,15917.0
2022-04-04 15:10:00,163.01,163.33,162.94,163.25,16052.0,147.6616,147.9515,147.5982,147.879,16052.0
2022-04-04 15:20:00,163.24,163.36,162.97,163.1,23252.0,147.8699,147.9787,147.6254,147.7431,23252.0
2022-04-04 15:30:00,163.11,163.4,163.02,163.34,26236.0,147.7522,148.0149,147.6707,147.9605,26236.0
2022-04-04 15:40:00,163.33,163.82,163.21,163.82,49340.0,147.9515,148.3953,147.8428,148.3953,49340.0
2022-04-04 15:50:00,163.87,164.03,163.27,163.8,180478.0,148.4406,148.5856,147.8971,148.3772,180478.0
2022-04-05 09:30:00,163.5,164.39,163.21,164.3,56487.0,148.1055,148.9117,147.8428,148.8301,56487.0
2022-04-05 09:40:00,164.45,165.43,164.45,165.01,21287.0,148.966,149.8537,148.966,149.4733,21287.0
2022-04-05 09:50:00,165.07,166.25,164.9,166.17,28534.0,149.5276,150.5965,149.3736,150.5241,28534.0
2022-04-05 10:00:00,166.08,166.61,166.0,166.07,37103.0,150.4425,150.9226,150.3701,150.4335,37103.0
2022-04-05 10:10:00,166.09,166.28,165.61,165.85,49338.0,150.4516,150.6237,150.0168,150.2342,49338.0
2022-04-05 10:20:00,165.79,166.09,165.58,166.0,51525.0,150.1799,150.4516,149.9896,150.3701,51525.0
2022-04-05 10:30:00,166.0,166.07,165.58,165.68,25670.0,150.3701,150.4335,149.9896,150.0802,25670.0
2022-04-05 10:40:00,165.67,166.56,165.67,166.53,13236.0,150.0711,150.8774,150.0711,150.8502,13236.0
2022-04-05 10:50:00,166.65,166.97,166.5,166.83,23620.0,150.9589,151.2487,150.823,151.1219,23620.0
2022-04-05 11:00:00,166.8,166.91,166.31,166.31,17071.0,151.0948,151.1944,150.6509,150.6509,17071.0
2022-04-05 11:10:00,166.24,166.44,166.08,166.28,14163.0,150.5875,150.7686,150.4425,150.6237,14163.0
2022-04-05 11:20:00,166.37,166.79,166.37,166.52,15820.0,150.7052,151.0857,150.7052,150.8411,15820.0
2022-04-05 11:30:00,166.56,166.84,166.46,166.63,20784.0,150.8774,151.131,150.7868,150.9408,20784.0
2022-04-05 11:40:00,166.63,166.92,166.53,166.65,11771.0,150.9408,151.2035,150.8502,150.9589,11771.0
2022-04-05 11:50:00,166.64,166.69,166.19,166.19,12411.0,150.9498,150.9951,150.5422,150.5422,12411.0
2022-04-05 12:00:00,166.18,166.78,166.06,166.71,21048.0,150.5331,151.0766,150.4244,151.0132,21048.0
2022-04-05 12:10:00,166.72,167.12,166.69,166.98,20346.0,151.0223,151.3846,150.9951,151.2578,20346.0
2022-04-05 12:20:00,167.02,167.15,166.82,166.9,30794.0,151.294,151.4118,151.1129,151.1853,30794.0
2022-04-05 12:30:00,166.91,167.04,166.52,166.88,49449.0,151.1944,151.3122,150.8411,151.1672,49449.0
2022-04-05 12:40:00,166.84,166.99,166.76,166.92,24173.0,151.131,151.2669,151.0585,151.2035,24173.0
2022-04-05 12:50:00,166.93,167.14,166.74,167.13,18358.0,151.2125,151.4027,151.0404,151.3937,18358.0
2022-04-05 13:00:00,167.08,167.54,166.98,167.53,79131.0,151.3484,151.7651,151.2578,151.756,79131.0
2022-04-05 13:10:00,167.52,167.81,167.13,167.81,44054.0,151.747,152.0097,151.3937,152.0097,44054.0
2022-04-05 13:20:00,167.84,168.0,167.37,167.44,97758.0,152.0368,152.1818,151.6111,151.6745,97758.0
2022-04-05 13:30:00,167.45,168.03,167.4,167.99,39108.0,151.6836,152.2089,151.6383,152.1727,39108.0
2022-04-05 13:40:00,167.95,168.17,167.74,167.98,56314.0,152.1365,152.3358,151.9462,152.1636,56314.0
2022-04-05 13:50:00,167.95,168.06,167.5,167.5,47738.0,152.1365,152.2361,151.7288,151.7288,47738.0
2022-04-05 14:00:00,167.55,167.88,167.4,167.84,29157.0,151.7741,152.0731,151.6383,152.0368,29157.0
2022-04-05 14:10:00,167.84,168.14,167.69,168.14,43176.0,152.0368,152.3086,151.901,152.3086,43176.0
2022-04-05 14:20:00,168.15,168.33,167.94,167.96,39915.0,152.3176,152.4807,152.1274,152.1455,39915.0
2022-04-05 14:30:00,167.99,168.18,167.74,167.74,28753.0,152.1727,152.3448,151.9462,151.9462,28753.0
2022-04-05 14:40:00,167.74,167.78,167.37,167.5,23892.0,151.9462,151.9825,151.6111,151.7288,23892.0
2022-04-05 14:50:00,167.52,167.74,167.5,167.63,26931.0,151.747,151.9462,151.7288,151.8466,26931.0
2022-04-05 15:00:00,167.68,167.76,167.55,167.71,35704.0,151.8919,151.9644,151.7741,151.9191,35704.0
2022-04-05 15:10:00,167.71,167.71,167.36,167.46,45976.0,151.9191,151.9191,151.602,151.6926,45976.0
2022-04-05 15:20:00,167.44,167.56,167.08,167.08,55420.0,151.6745,151.7832,151.3484,151.3484,55420.0
2022-04-05 15:30:00,167.11,167.14,166.45,166.62,101104.0,151.3756,151.4027,150.7777,150.9317,101104.0
2022-04-05 15:40:00,166.63,166.64,165.96,165.96,84253.0,150.9408,150.9498,150.3338,150.3338,84253.0
2022-04-05 15:50:00,165.94,166.51,165.88,166.28,267795.0,150.3157,150.8321,150.2614,150.6237,267795.0
2022-04-06 09:30:00,165.0,166.23,164.01,165.37,91524.0,149.4642,150.5784,148.5674,149.7994,91524.0
2022-04-06 09:40:00,165.38,166.3,165.27,166.3,40211.0,149.8085,150.6418,149.7088,150.6418,40211.0
2022-04-06 09:50:00,166.34,167.03,166.05,166.4,60561.0,150.6781,151.3031,150.4154,150.7324,60561.0
2022-04-06 10:00:00,166.47,167.59,166.42,167.28,87278.0,150.7958,151.8104,150.7505,151.5296,87278.0
2022-04-06 10:10:00,167.23,167.68,166.94,167.05,43284.0,151.4843,151.8919,151.2216,151.3212,43284.0
2022-04-06 10:20:00,167.0,167.0,165.8,166.62,59516.0,151.2759,151.2759,150.1889,150.9317,59516.0
2022-04-06 10:30:00,166.54,167.16,166.35,167.11,51772.0,150.8592,151.4209,150.6871,151.3756,51772.0
2022-04-06 10:40:00,167.05,167.79,167.02,167.67,39448.0,151.3212,151.9915,151.294,151.8828,39448.0
2022-04-06 10:50:00,167.68,167.87,167.2,167.41,17373.0,151.8919,152.064,151.4571,151.6473,17373.0
2022-04-06 11:00:00,167.43,167.45,166.98,167.05,14352.0,151.6654,151.6836,151.2578,151.3212,14352.0
2022-04-06 11:10:00,167.04,167.09,166.84,166.94,12804.0,151.3122,151.3574,151.131,151.2216,12804.0
2022-04-06 11:20:00,166.96,167.46,166.84,167.45,13538.0,151.2397,151.6926,151.131,151.6836,13538.0
2022-04-06 11:30:00,167.45,167.65,167.37,167.5,23888.0,151.6836,151.8647,151.6111,151.7288,23888.0
2022-04-06 11:40:00,167.56,168.21,167.52,168.15,27678.0,151.7832,152.372,151.747,152.3176,27678.0
2022-04-06 11:50:00,168.16,168.23,167.85,168.04,14688.0,152.3267,152.3901,152.0459,152.218,14688.0
2022-04-06 12:00:00,168.02,168.14,167.79,167.8,18297.0,152.1999,152.3086,151.9915,152.0006,18297.0
2022-04-06 12:10:00,167.8,168.01,167.6,167.61,19209.0,152.0006,152.1908,151.8194,151.8285,19209.0
2022-04-06 12:20:00,167.59,168.39,167.5,168.39,16484.0,151.8104,152.535,151.7288,152.535,16484.0
2022-04-06 12:30:00,168.35,168.82,168.35,168.52,40968.0,152.4988,152.9246,152.4988,152.6528,40968.0
2022-04-06 12:40:00,168.52,169.1,168.49,168.99,50810.0,152.6528,153.1782,152.6256,153.0786,50810.0
2022-04-06 12:50:00,168.97,169.2,168.76,169.18,43994.0,153.0604,153.2688,152.8702,153.2507,43994.0
2022-04-06 13:00:00,169.14,169.78,169.09,169.76,114342.0,153.2144,153.7942,153.1691,153.7761,114342.0
2022-04-06 13:10:00,169.74,169.79,168.65,168.84,38351.0,153.7579,153.8032,152.7706,152.9427,38351.0
2022-04-06 13:20:00,168.82,169.33,168.79,169.2,25455.0,152.9246,153.3865,152.8974,153.2688,25455.0
2022-04-06 13:30:00,169.17,169.56,169.13,169.52,23024.0,153.2416,153.5949,153.2054,153.5586,23024.0
2022-04-06 13:40:00,169.55,169.55,168.91,169.08,30930.0,153.5858,153.5858,153.0061,153.1601,30930.0
2022-04-06 13:50:00,169.09,169.32,168.78,168.99,27167.0,153.1691,153.3775,152.8883,153.0786,27167.0
2022-04-06 14:00:00,169.03,169.75,168.94,168.99,29776.0,153.1148,153.767,153.0333,153.0786,29776.0
2022-04-06 14:10:00,168.94,169.05,168.34,168.69,21546.0,153.0333,153.1329,152.4898,152.8068,21546.0
2022-04-06 14:20:00,168.87,169.22,168.82,169.0,39659.0,152.9698,153.2869,152.9246,153.0876,39659.0
2022-04-06 14:30:00,169.04,169.64,168.99,169.05,39906.0,153.1238,153.6673,153.0786,153.1329,39906.0
2022-04-06 14:40:00,168.97,169.92,168.94,169.78,52711.0,153.0604,153.921,153.0333,153.7942,52711.0
2022-04-06 14:50:00,169.84,170.21,169.71,170.13,46046.0,153.8485,154.1837,153.7308,154.1112,46046.0
2022-04-06 15:00:00,170.15,170.32,169.73,169.9,28395.0,154.1293,154.2833,153.7489,153.9029,28395.0
2022-04-06 15:10:00,169.91,170.07,169.64,169.69,34276.0,153.9119,154.0569,153.6673,153.7126,34276.0
2022-04-06 15:20:00,169.67,169.67,168.94,168.96,33746.0,153.6945,153.6945,153.0333,153.0514,33746.0
2022-04-06 15:30:00,168.96,169.79,168.95,169.78,109560.0,153.0514,153.8032,153.0423,153.7942,109560.0
2022-04-06 15:40:00,169.77,170.34,169.6,170.31,85429.0,153.7851,154.3014,153.6311,154.2743,85429.0
2022-04-06 15:50:00,170.31,170.66,169.92,170.12,227408.0,154.2743,154.5913,153.921,154.1022,227408.0
2022-04-07 09:30:00,168.44,169.17,166.72,167.35,101878.0,152.5803,153.2416,151.0223,151.593,101878.0
2022-04-07 09:40:00,167.25,168.12,166.91,167.55,68527.0,151.5024,152.2905,151.1944,151.7741,68527.0
2022-04-07 09:50:00,167.48,168.07,167.39,167.71,36363.0,151.7107,152.2452,151.6292,151.9191,36363.0
2022-04-07 10:00:00,167.74,168.16,167.31,167.69,49827.0,151.9462,152.3267,151.5567,151.901,49827.0
2022-04-07 10:10:00,167.66,167.66,166.94,167.09,29018.0,151.8738,151.8738,151.2216,151.3574,29018.0
2022-04-07 10:20:00,167.09,167.71,167.01,167.56,41693.0,151.3574,151.9191,151.285,151.7832,41693.0
2022-04-07 10:30:00,167.45,167.9,167.32,167.74,30697.0,151.6836,152.0912,151.5658,151.9462,30697.0
2022-04-07 10:40:00,167.74,167.74,167.25,167.41,14761.0,151.9462,151.9462,151.5024,151.6473,14761.0
2022-04-07 10:50:00,167.38,167.49,167.02,167.05,17753.0,151.6201,151.7198,151.294,151.3212,17753.0
2022-04-07 11:00:00,167.05,167.28,166.84,166.85,59226.0,151.3212,151.5296,151.131,151.14,59226.0
2022-04-07 11:10:00,166.89,167.51,166.75,167.51,23758.0,151.1763,151.7379,151.0495,151.7379,23758.0
2022-04-07 11:20:00,167.51,167.98,167.47,167.6,30460.0,151.7379,152.1636,151.7017,151.8194,30460.0
2022-04-07 11:30:00,167.59,168.68,167.59,168.55,19360.0,151.8104,152.7977,151.8104,152.68,19360.0
2022-04-07 11:40:00,168.54,168.88,168.4,168.82,14272.0,152.6709,152.9789,152.5441,152.9246,14272.0
2022-04-07 11:50:00,168.82,168.96,168.44,168.49,15353.0,152.9246,153.0514,152.5803,152.6256,15353.0
2022-04-07 12:00:00,168.5,169.07,168.35,168.62,29934.0,152.6347,153.151,152.4988,152.7434,29934.0
2022-04-07 12:10:00,168.66,168.91,168.08,168.08,26814.0,152.7796,153.0061,152.2542,152.2542,26814.0
2022-04-07 12:20:00,168.13,168.38,168.06,168.35,14487.0,152.2995,152.526,152.2361,152.4988,14487.0
2022-04-07 12:30:00,168.3,168.79,168.29,168.61,16013.0,152.4535,152.8974,152.4445,152.7343,16013.0
2022-04-07 12:40:00,168.61,168.89,168.56,168.79,41432.0,152.7343,152.988,152.689,152.8974,41432.0
2022-04-07 12:50:00,168.61,168.75,168.24,168.43,17001.0,152.7343,152.8611,152.3992,152.5713,17001.0
2022-04-07 13:00:00,168.37,168.37,167.89,167.99,36264.0,152.5169,152.5169,152.0821,152.1727,36264.0
2022-04-07 13:10:00,168.0,168.33,168.0,168.3,20745.0,152.1818,152.4807,152.1818,152.4535,20745.0
2022-04-07 13:20:00,168.39,168.42,167.97,168.15,19673.0,152.535,152.5622,152.1546,152.3176,19673.0
2022-04-07 13:30:00,168.17,168.35,167.88,167.88,26856.0,152.3358,152.4988,152.0731,152.0731,26856.0
2022-04-07 13:40:00,167.9,168.05,167.8,167.94,23208.0,152.0912,152.2271,152.0006,152.1274,23208.0
2022-04-07 13:50:00,167.95,168.56,167.95,168.56,25622.0,152.1365,152.689,152.1365,152.689,25622.0
2022-04-07 14:00:00,168.7,168.7,168.26,168.4,18881.0,152.8159,152.8159,152.4173,152.5441,18881.0
2022-04-07 14:10:00,168.4,168.92,168.39,168.86,31017.0,152.5441,153.0151,152.535,152.9608,31017.0
2022-04-07 14:20:00,168.8,168.93,168.67,168.67,26037.0,152.9064,153.0242,152.7887,152.7887,26037.0
2022-04-07 14:30:00,168.63,168.88,168.58,168.88,16922.0,152.7524,152.9789,152.7072,152.9789,16922.0
2022-04-07 14:40:00,168.84,169.17,168.84,169.17,22422.0,152.9427,153.2416,152.9427,153.2416,22422.0
2022-04-07 14:50:00,169.18,169.41,169.1,169.26,24137.0,153.2507,153.459,153.1782,153.3231,24137.0
2022-04-07 15:00:00,169.24,169.63,169.22,169.6,31430.0,153.305,153.6583,153.2869,153.6311,31430.0
2022-04-07 15:10:00,169.59,169.63,169.34,169.44,41211.0,153.6221,153.6583,153.3956,153.4862,41211.0
2022-04-07 15:20:00,169.44,169.51,169.27,169.32,52621.0,153.4862,153.5496,153.3322,153.3775,52621.0
2022-04-07 15:30:00,169.32,169.7,169.32,169.7,34323.0,153.3775,153.7217,153.3775,153.7217,34323.0
2022-04-07 15:40:00,169.69,169.89,169.43,169.57,51477.0,153.7126,153.8938,153.4771,153.6039,51477.0
2022-04-07 15:50:00,169.55,169.55,168.77,168.84,324810.0,153.5858,153.5858,152.8793,152.9427,324810.0
2022-04-08 09:30:00,168.2,169.13,168.18,168.81,53909.0,152.3629,153.2054,152.3448,152.9155,53909.0
2022-04-08 09:40:00,168.79,169.02,168.14,168.23,29680.0,152.8974,153.1057,152.3086,152.3901,29680.0
2022-04-08 09:50:00,168.33,168.92,168.17,168.52,22885.0,152.4807,153.0151,152.3358,152.6528,22885.0
2022-04-08 10:00:00,168.49,168.68,167.9,167.9,18011.0,152.6256,152.7977,152.0912,152.0912,18011.0
2022-04-08 10:10:00,167.97,168.17,167.56,167.76,42770.0,152.1546,152.3358,151.7832,151.9644,42770.0
2022-04-08 10:20:00,167.5,167.75,166.94,166.98,20625.0,151.7288,151.9553,151.2216,151.2578,20625.0
2022-04-08 10:30:00,166.92,167.34,166.89,167.01,14725.0,151.2035,151.5839,151.1763,151.285,14725.0
2022-04-08 10:40:00,166.93,167.41,166.88,167.26,22405.0,151.2125,151.6473,151.1672,151.5114,22405.0
2022-04-08 10:50:00,167.23,167.65,167.03,167.62,12571.0,151.4843,151.8647,151.3031,151.8375,12571.0
2022-04-08 11:00:00,167.62,168.08,167.57,168.04,23432.0,151.8375,152.2542,151.7923,152.218,23432.0
2022-04-08 11:10:00,168.05,168.55,168.05,168.55,22909.0,152.2271,152.68,152.2271,152.68,22909.0
2022-04-08 11:20:00,168.51,168.61,168.48,168.54,24048.0,152.6437,152.7343,152.6166,152.6709,24048.0
2022-04-08 11:30:00,168.6,169.37,168.58,169.33,29212.0,152.7253,153.4228,152.7072,153.3865,29212.0
2022-04-08 11:40:00,169.33,169.39,168.5,168.51,12343.0,153.3865,153.4409,152.6347,152.6437,12343.0
2022-04-08 11:50:00,168.51,168.8,168.51,168.68,16423.0,152.6437,152.9064,152.6437,152.7977,16423.0
2022-04-08 12:00:00,168.65,168.88,168.64,168.69,9581.0,152.7706,152.9789,152.7615,152.8068,9581.0
2022-04-08 12:10:00,168.67,168.67,168.3,168.57,12697.0,152.7887,152.7887,152.4535,152.6981,12697.0
2022-04-08 12:20:00,168.54,168.57,168.3,168.3,13252.0,152.6709,152.6981,152.4535,152.4535,13252.0
2022-04-08 12:30:00,168.26,168.48,167.92,168.37,32046.0,152.4173,152.6166,152.1093,152.5169,32046.0
2022-04-08 12:40:00,168.37,168.44,168.25,168.34,24680.0,152.5169,152.5803,152.4082,152.4898,24680.0
2022-04-08 12:50:00,168.36,168.46,168.21,168.4,22814.0,152.5079,152.5985,152.372,152.5441,22814.0
2022-04-08 13:00:00,168.4,168.41,168.24,168.39,7501.0,152.5441,152.5532,152.3992,152.535,7501.0
2022-04-08 13:10:00,168.4,168.43,168.25,168.28,14081.0,152.5441,152.5713,152.4082,152.4354,14081.0
2022-04-08 13:20:00,168.27,168.55,168.27,168.49,10765.0,152.4263,152.68,152.4263,152.6256,10765.0
2022-04-08 13:30:00,168.48,168.96,168.4,168.92,14206.0,152.6166,153.0514,152.5441,153.0151,14206.0
2022-04-08 13:40:00,168.88,168.94,168.74,168.9,10438.0,152.9789,153.0333,152.8521,152.997,10438.0
2022-04-08 13:50:00,168.91,169.03,168.85,169.02,7912.0,153.0061,153.1148,152.9517,153.1057,7912.0
2022-04-08 14:00:00,169.02,169.15,168.88,169.11,11660.0,153.1057,153.2235,152.9789,153.1873,11660.0
2022-04-08 14:10:00,169.18,169.29,169.0,169.01,21617.0,153.2507,153.3503,153.0876,153.0967,21617.0
2022-04-08 14:20:00,169.01,169.12,168.53,168.65,13072.0,153.0967,153.1963,152.6619,152.7706,13072.0
2022-04-08 14:30:00,168.66,168.79,168.63,168.78,6920.0,152.7796,152.8974,152.7524,152.8883,6920.0
2022-04-08 14:40:00,168.82,168.91,168.73,168.84,8007.0,152.9246,153.0061,152.843,152.9427,8007.0
2022-04-08 14:50:00,168.81,168.89,168.78,168.87,18878.0,152.9155,152.988,152.8883,152.9698,18878.0
2022-04-08 15:00:00,168.85,168.97,168.79,168.79,9759.0,152.9517,153.0604,152.8974,152.8974,9759.0
2022-04-08 15:10:00,168.82,168.96,168.75,168.78,31699.0,152.9246,153.0514,152.8611,152.8883,31699.0
2022-04-08 15:20:00,168.73,168.85,168.64,168.71,21826.0,152.843,152.9517,152.7615,152.8249,21826.0
2022-04-08 15:30:00,168.75,168.85,168.57,168.64,26036.0,152.8611,152.9517,152.6981,152.7615,26036.0
2022-04-08 15:40:00,168.65,168.92,168.57,168.71,30150.0,152.7706,153.0151,152.6981,152.8249,30150.0
2022-04-08 15:50:00,168.65,168.72,168.26,168.67,130844.0,152.7706,152.834,152.4173,152.7887,130844.0
2022-04-11 09:30:00,168.33,169.34,167.7,167.87,70267.0,152.4807,153.3956,151.91,152.064,70267.0
2022-04-11 09:40:00,167.65,167.65,166.58,166.78,12559.0,151.8647,151.8647,150.8955,151.0766,12559.0
2022-04-11 09:50:00,166.66,167.04,166.02,166.45,21472.0,150.9679,151.3122,150.3882,150.7777,21472.0
2022-04-11 10:00:00,166.45,166.54,165.64,165.64,24242.0,150.7777,150.8592,150.044,150.044,24242.0
2022-04-11 10:10:00,165.68,166.11,165.5,165.94,58027.0,150.0802,150.4697,149.9172,150.3157,58027.0
2022-04-11 10:20:00,165.82,166.15,165.66,166.0,86406.0,150.207,150.506,150.0621,150.3701,86406.0
2022-04-11 10:30:00,165.96,166.15,165.22,166.15,99227.0,150.3338,150.506,149.6635,150.506,99227.0
2022-04-11 10:40:00,166.1,166.13,165.75,166.03,94013.0,150.4607,150.4878,150.1436,150.3973,94013.0
2022-04-11 10:50:00,166.05,166.12,165.67,166.08,45291.0,150.4154,150.4788,150.0711,150.4425,45291.0
2022-04-11 11:00:00,166.05,166.6,165.78,165.93,25788.0,150.4154,150.9136,150.1708,150.3067,25788.0
2022-04-11 11:10:00,165.92,165.94,165.37,165.44,34679.0,150.2976,150.3157,149.7994,149.8628,34679.0
2022-04-11 11:20:00,165.43,165.71,165.27,165.58,45877.0,149.8537,150.1074,149.7088,149.9896,45877.0
2022-04-11 11:30:00,165.59,165.86,165.29,165.32,37336.0,149.9987,150.2433,149.7269,149.7541,37336.0
2022-04-11 11:40:00,165.36,165.44,165.03,165.24,15343.0,149.7903,149.8628,149.4914,149.6816,15343.0
2022-04-11 11:50:00,165.22,165.22,164.56,164.72,16415.0,149.6635,149.6635,149.0657,149.2106,16415.0
2022-04-11 12:00:00,164.77,164.92,164.42,164.58,18696.0,149.2559,149.3918,148.9388,149.0838,18696.0
2022-04-11 12:10:00,164.58,164.92,164.57,164.8,13333.0,149.0838,149.3918,149.0747,149.2831,13333.0
2022-04-11 12:20:00,164.82,165.39,164.75,165.39,14880.0,149.3012,149.8175,149.2378,149.8175,14880.0
2022-04-11 12:30:00,165.35,165.54,165.03,165.05,18487.0,149.7813,149.9534,149.4914,149.5095,18487.0
2022-04-11 12:40:00,165.02,165.14,164.71,165.14,18160.0,149.4824,149.5911,149.2015,149.5911,18160.0
2022-04-11 12:50:00,165.14,165.34,164.86,165.15,17311.0,149.5911,149.7722,149.3374,149.6001,17311.0
2022-04-11 13:00:00,165.17,165.35,165.0,165.15,26403.0,149.6182,149.7813,149.4642,149.6001,26403.0
2022-04-11 13:10:00,165.15,165.42,165.13,165.42,12367.0,149.6001,149.8447,149.582,149.8447,12367.0
2022-04-11 13:20:00,165.47,165.47,165.13,165.22,25391.0,149.89,149.89,149.582,149.6635,25391.0
2022-04-11 13:30:00,165.19,165.42,165.17,165.21,18544.0,149.6363,149.8447,149.6182,149.6545,18544.0
2022-04-11 13:40:00,165.25,165.9,165.24,165.9,68329.0,149.6907,150.2795,149.6816,150.2795,68329.0
2022-04-11 13:50:00,165.95,166.16,165.79,166.13,20388.0,150.3248,150.515,150.1799,150.4878,20388.0
2022-04-11 14:00:00,166.16,166.7,166.02,166.7,19465.0,150.515,151.0042,150.3882,151.0042,19465.0
2022-04-11 14:10:00,166.66,166.82,166.41,166.51,21590.0,150.9679,151.1129,150.7415,150.8321,21590.0
2022-04-11 14:20:00,166.59,166.91,166.57,166.79,24603.0,150.9045,151.1944,150.8864,151.0857,24603.0
2022-04-11 14:30:00,166.77,166.98,166.66,166.9,17045.0,151.0676,151.2578,150.9679,151.1853,17045.0
2022-04-11 14:40:00,166.94,167.04,166.91,166.99,12593.0,151.2216,151.3122,151.1944,151.2669,12593.0
2022-04-11 14:50:00,167.04,167.21,167.01,167.12,57530.0,151.3122,151.4661,151.285,151.3846,57530.0
2022-04-11 15:00:00,167.12,167.22,166.84,166.89,31244.0,151.3846,151.4752,151.131,151.1763,31244.0
2022-04-11 15:10:00,166.88,166.92,166.07,166.09,53445.0,151.1672,151.2035,150.4335,150.4516,53445.0
2022-04-11 15:20:00,166.07,166.07,165.68,165.69,32419.0,150.4335,150.4335,150.0802,150.0893,32419.0
2022-04-11 15:30:00,165.68,165.83,165.48,165.65,42959.0,150.0802,150.2161,149.899,150.053,42959.0
2022-04-11 15:40:00,165.62,165.8,165.55,165.65,52708.0,150.0259,150.1889,149.9624,150.053,52708.0
2022-04-11 15:50:00,165.65,165.88,165.2,165.67,217086.0,150.053,150.2614,149.6454,150.0711,217086.0
2022-04-12 09:30:00,165.53,166.23,164.61,165.76,112871.0,149.9443,150.5784,149.111,150.1527,112871.0
2022-04-12 09:40:00,165.79,166.36,165.22,165.76,78762.0,150.1799,150.6962,149.6635,150.1527,78762.0
2022-04-12 09:50:00,165.84,166.43,165.2,165.2,54908.0,150.2251,150.7596,149.6454,149.6454,54908.0
2022-04-12 10:00:00,165.27,165.51,164.79,165.4,44806.0,149.7088,149.9262,149.274,149.8266,44806.0
2022-04-12 10:10:00,165.42,165.8,165.18,165.72,34049.0,149.8447,150.1889,149.6273,150.1164,34049.0
2022-04-12 10:20:00,165.72,165.96,165.61,165.73,29849.0,150.1164,150.3338,150.0168,150.1255,29849.0
2022-04-12 10:30:00,165.87,166.31,165.76,165.99,52749.0,150.2523,150.6509,150.1527,150.361,52749.0
2022-04-12 10:40:00,166.04,166.25,165.76,165.95,82776.0,150.4063,150.5965,150.1527,150.3248,82776.0
2022-04-12 10:50:00,165.97,166.06,165.76,165.81,38252.0,150.3429,150.4244,150.1527,150.198,38252.0
2022-04-12 11:00:00,165.86,166.61,165.76,166.43,33188.0,150.2433,150.9226,150.1527,150.7596,33188.0
2022-04-12 11:10:00,166.49,166.68,166.19,166.47,23443.0,150.8139,150.9861,150.5422,150.7958,23443.0
2022-04-12 11:20:00,166.52,166.75,166.35,166.59,45515.0,150.8411,151.0495,150.6871,150.9045,45515.0
2022-04-12 11:30:00,166.62,166.74,166.41,166.65,14213.0,150.9317,151.0404,150.7415,150.9589,14213.0
2022-04-12 11:40:00,166.62,166.68,166.4,166.55,27999.0,150.9317,150.9861,150.7324,150.8683,27999.0
2022-04-12 11:50:00,166.58,166.68,166.36,166.62,57015.0,150.8955,150.9861,150.6962,150.9317,57015.0
2022-04-12 12:00:00,166.6,166.8,166.48,166.62,32386.0,150.9136,151.0948,150.8049,150.9317,32386.0
2022-04-12 12:10:00,166.62,166.62,166.26,166.26,18931.0,150.9317,150.9317,150.6056,150.6056,18931.0
2022-04-12 12:20:00,166.2,166.2,165.77,165.78,17093.0,150.5512,150.5512,150.1617,150.1708,17093.0
2022-04-12 12:30:00,165.7,165.79,165.41,165.45,13371.0,150.0983,150.1799,149.8356,149.8719,13371.0
2022-04-12 12:40:00,165.41,165.49,165.07,165.21,15151.0,149.8356,149.9081,149.5276,149.6545,15151.0
2022-04-12 12:50:00,165.24,165.75,165.24,165.6,26216.0,149.6816,150.1436,149.6816,150.0077,26216.0
2022-04-12 13:00:00,165.56,165.7,165.16,165.16,16097.0,149.9715,150.0983,149.6092,149.6092,16097.0
2022-04-12 13:10:00,165.32,165.51,165.16,165.33,34402.0,149.7541,149.9262,149.6092,149.7632,34402.0
2022-04-12 13:20:00,165.39,165.49,164.89,164.89,44949.0,149.8175,149.9081,149.3646,149.3646,44949.0
2022-04-12 13:30:00,164.86,165.35,164.64,165.23,33586.0,149.3374,149.7813,149.1381,149.6726,33586.0
2022-04-12 13:40:00,165.27,165.3,164.86,164.94,20279.0,149.7088,149.736,149.3374,149.4099,20279.0
2022-04-12 13:50:00,164.92,164.95,164.6,164.61,20210.0,149.3918,149.4189,149.1019,149.111,20210.0
2022-04-12 14:00:00,164.6,165.02,164.56,164.9,22263.0,149.1019,149.4824,149.0657,149.3736,22263.0
2022-04-12 14:10:00,164.9,164.94,164.46,164.51,31073.0,149.3736,149.4099,148.9751,149.0204,31073.0
2022-04-12 14:20:00,164.52,164.88,164.49,164.8,20505.0,149.0294,149.3555,149.0023,149.2831,20505.0
2022-04-12 14:30:00,164.83,164.95,164.53,164.85,38260.0,149.3102,149.4189,149.0385,149.3284,38260.0
2022-04-12 14:40:00,164.87,165.06,164.68,164.78,34578.0,149.3465,149.5186,149.1744,149.2649,34578.0
2022-04-12 14:50:00,164.78,165.3,164.75,165.22,35318.0,149.2649,149.736,149.2378,149.6635,35318.0
2022-04-12 15:00:00,165.25,165.3,164.91,164.92,16426.0,149.6907,149.736,149.3827,149.3918,16426.0
2022-04-12 15:10:00,164.88,164.92,164.73,164.8,14480.0,149.3555,149.3918,149.2197,149.2831,14480.0
2022-04-12 15:20:00,164.79,164.98,164.44,164.56,23609.0,149.274,149.4461,148.957,149.0657,23609.0
2022-04-12 15:30:00,164.55,164.78,164.34,164.74,45448.0,149.0566,149.2649,148.8664,149.2287,45448.0
2022-04-12 15:40:00,164.77,165.02,164.48,164.79,92325.0,149.2559,149.4824,148.9932,149.274,92325.0
2022-04-12 15:50:00,164.81,165.48,164.72,165.37,449772.0,149.2921,149.899,149.2106,149.7994,449772.0
2022-04-13 09:30:00,165.26,166.05,164.98,165.63,62655.0,149.6998,150.4154,149.4461,150.0349,62655.0
2022-04-13 09:40:00,165.66,166.0,165.5,165.81,51027.0,150.0621,150.3701,149.9172,150.198,51027.0
2022-04-13 09:50:00,165.81,165.85,164.07,164.56,29489.0,150.198,150.2342,148.6218,149.0657,29489.0
2022-04-13 10:00:00,164.46,164.95,164.44,164.51,28456.0,148.9751,149.4189,148.957,149.0204,28456.0
2022-04-13 10:10:00,164.52,164.52,163.52,163.52,29056.0,149.0294,149.0294,148.1236,148.1236,29056.0
2022-04-13 10:20:00,163.62,164.17,163.57,164.07,36214.0,148.2142,148.7124,148.1689,148.6218,36214.0
2022-04-13 10:30:00,164.07,164.45,163.88,164.06,18850.0,148.6218,148.966,148.4497,148.6127,18850.0
2022-04-13 10:40:00,164.05,164.39,164.02,164.38,25824.0,148.6037,148.9117,148.5765,148.9026,25824.0
2022-04-13 10:50:00,164.3,164.91,164.06,164.91,16318.0,148.8301,149.3827,148.6127,149.3827,16318.0
2022-04-13 11:00:00,164.92,164.99,164.48,164.63,25040.0,149.3918,149.4552,148.9932,149.1291,25040.0
2022-04-13 11:10:00,164.57,165.21,164.56,165.08,20342.0,149.0747,149.6545,149.0657,149.5367,20342.0
2022-04-13 11:20:00,165.04,165.04,164.63,164.91,64980.0,149.5005,149.5005,149.1291,149.3827,64980.0
2022-04-13 11:30:00,164.93,164.94,164.45,164.56,31365.0,149.4008,149.4099,148.966,149.0657,31365.0
2022-04-13 11:40:00,164.56,164.65,164.29,164.44,21950.0,149.0657,149.1472,148.8211,148.957,21950.0
2022-04-13 11:50:00,164.4,164.41,163.89,163.94,16065.0,148.9207,148.9298,148.4587,148.504,16065.0
2022-04-13 12:00:00,163.98,164.37,163.98,164.34,27559.0,148.5403,148.8936,148.5403,148.8664,27559.0
2022-04-13 12:10:00,164.38,164.76,164.32,164.6,44848.0,148.9026,149.2468,148.8483,149.1019,44848.0
2022-04-13 12:20:00,164.54,164.69,164.37,164.45,17526.0,149.0475,149.1834,148.8936,148.966,17526.0
2022-04-13 12:30:00,164.31,164.76,164.31,164.54,16902.0,148.8392,149.2468,148.8392,149.0475,16902.0
2022-04-13 12:40:00,164.57,165.02,164.5,165.0,65522.0,149.0747,149.4824,149.0113,149.4642,65522.0
2022-04-13 12:50:00,164.99,165.19,164.94,165.12,39606.0,149.4552,149.6363,149.4099,149.5729,39606.0
2022-04-13 13:00:00,165.09,165.31,165.0,165.09,27344.0,149.5458,149.745,149.4642,149.5458,27344.0
2022-04-13 13:10:00,165.09,165.52,165.09,165.48,52569.0,149.5458,149.9353,149.5458,149.899,52569.0
2022-04-13 13:20:00,165.42,165.68,165.39,165.64,35255.0,149.8447,150.0802,149.8175,150.044,35255.0
2022-04-13 13:30:00,165.7,165.73,165.47,165.59,25934.0,150.0983,150.1255,149.89,149.9987,25934.0
2022-04-13 13:40:00,165.61,165.65,165.14,165.21,25898.0,150.0168,150.053,149.5911,149.6545,25898.0
2022-04-13 13:50:00,165.21,165.31,165.12,165.29,30871.0,149.6545,149.745,149.5729,149.7269,30871.0
2022-04-13 14:00:00,165.29,165.51,165.15,165.28,91422.0,149.7269,149.9262,149.6001,149.7179,91422.0
2022-04-13 14:10:00,165.28,165.31,164.71,165.26,18021.0,149.7179,149.745,149.2015,149.6998,18021.0
2022-04-13 14:20:00,165.25,165.36,165.06,165.08,18171.0,149.6907,149.7903,149.5186,149.5367,18171.0
2022-04-13 14:30:00,165.13,165.3,165.08,165.3,14217.0,149.582,149.736,149.5367,149.736,14217.0
2022-04-13 14:40:00,165.27,165.53,165.15,165.39,67720.0,149.7088,149.9443,149.6001,149.8175,67720.0
2022-04-13 14:50:00,165.39,165.42,165.11,165.29,42769.0,149.8175,149.8447,149.5639,149.7269,42769.0
2022-04-13 15:00:00,165.27,165.32,165.0,165.15,58535.0,149.7088,149.7541,149.4642,149.6001,58535.0
2022-04-13 15:10:00,165.15,165.19,165.07,165.18,42018.0,149.6001,149.6363,149.5276,149.6273,42018.0
2022-04-13 15:20:00,165.15,165.32,165.0,165.29,16425.0,149.6001,149.7541,149.4642,149.7269,16425.0
2022-04-13 15:30:00,165.29,165.59,165.2,165.54,18669.0,149.7269,149.9987,149.6454,149.9534,18669.0
2022-04-13 15:40:00,165.56,165.73,165.46,165.7,40031.0,149.9715,150.1255,149.8809,150.0983,40031.0
2022-04-13 15:50:00,165.69,165.73,164.94,165.0,326847.0,150.0893,150.1255,149.4099,149.4642,326847.0
2022-04-14 09:30:00,165.96,166.38,165.71,166.03,113095.0,150.3338,150.7143,150.1074,150.3973,113095.0
2022-04-14 09:40:00,166.17,166.2,164.97,165.12,18473.0,150.5241,150.5512,149.4371,149.5729,18473.0
2022-04-14 09:50:00,165.12,165.23,164.61,164.64,18344.0,149.5729,149.6726,149.111,149.1381,18344.0
2022-04-14 10:00:00,164.55,164.6,163.92,164.02,31746.0,149.0566,149.1019,148.4859,148.5765,31746.0
2022-04-14 10:10:00,164.0,164.34,163.83,164.01,21007.0,148.5584,148.8664,148.4044,148.5674,21007.0
2022-04-14 10:20:00,163.92,163.98,163.43,163.61,38284.0,148.4859,148.5403,148.0421,148.2051,38284.0
2022-04-14 10:30:00,163.64,163.8,163.36,163.44,50302.0,148.2323,148.3772,147.9787,148.0511,50302.0
2022-04-14 10:40:00,163.47,164.23,163.46,164.2,31560.0,148.0783,148.7667,148.0692,148.7396,31560.0
2022-04-14 10:50:00,164.12,164.44,163.91,164.34,41452.0,148.6671,148.957,148.4769,148.8664,41452.0
2022-04-14 11:00:00,164.34,164.47,163.83,163.91,33524.0,148.8664,148.9841,148.4044,148.4769,33524.0
2022-04-14 11:10:00,163.94,164.12,163.62,163.7,22753.0,148.504,148.6671,148.2142,148.2866,22753.0
2022-04-14 11:20:00,163.68,164.18,163.64,164.16,22026.0,148.2685,148.7214,148.2323,148.7033,22026.0
2022-04-14 11:30:00,164.12,164.36,164.04,164.1,17997.0,148.6671,148.8845,148.5946,148.649,17997.0
2022-04-14 11:40:00,164.1,164.1,163.77,163.92,11139.0,148.649,148.649,148.35,148.4859,11139.0
2022-04-14 11:50:00,163.84,163.84,163.64,163.74,24543.0,148.4135,148.4135,148.2323,148.3229,24543.0
2022-04-14 12:00:00,163.75,164.07,163.74,163.92,62588.0,148.3319,148.6218,148.3229,148.4859,62588.0
2022-04-14 12:10:00,163.91,164.24,163.86,164.17,36074.0,148.4769,148.7758,148.4316,148.7124,36074.0
2022-04-14 12:20:00,164.18,164.18,163.77,163.87,14702.0,148.7214,148.7214,148.35,148.4406,14702.0
2022-04-14 12:30:00,163.92,164.02,163.86,163.89,11790.0,148.4859,148.5765,148.4316,148.4587,11790.0
2022-04-14 12:40:00,163.86,163.95,163.79,163.94,11418.0,148.4316,148.5131,148.3682,148.504,11418.0
2022-04-14 12:50:00,163.93,164.14,163.88,164.12,18025.0,148.495,148.6852,148.4497,148.6671,18025.0
2022-04-14 13:00:00,164.17,164.87,163.67,163.73,33299.0,148.7124,149.3465,148.2595,148.3138,33299.0
2022-04-14 13:10:00,163.77,164.02,163.77,163.9,15204.0,148.35,148.5765,148.35,148.4678,15204.0
2022-04-14 13:20:00,163.87,164.08,163.87,163.96,23598.0,148.4406,148.6309,148.4406,148.5222,23598.0
2022-04-14 13:30:00,163.95,164.13,163.95,163.98,21310.0,148.5131,148.6762,148.5131,148.5403,21310.0
2022-04-14 13:40:00,163.99,164.33,163.92,164.23,24600.0,148.5493,148.8573,148.4859,148.7667,24600.0
2022-04-14 13:50:00,164.22,164.5,164.09,164.49,23403.0,148.7577,149.0113,148.6399,149.0023,23403.0
2022-04-14 14:00:00,164.53,164.69,164.35,164.42,27267.0,149.0385,149.1834,148.8754,148.9388,27267.0
2022-04-14 14:10:00,164.45,164.45,164.04,164.07,27474.0,148.966,148.966,148.5946,148.6218,27474.0
2022-04-14 14:20:00,164.0,164.16,163.95,164.15,12767.0,148.5584,148.7033,148.5131,148.6943,12767.0
2022-04-14 14:30:00,164.19,164.26,163.86,163.88,18001.0,148.7305,148.7939,148.4316,148.4497,18001.0
2022-04-14 14:40:00,163.9,163.97,163.61,163.67,22841.0,148.4678,148.5312,148.2051,148.2595,22841.0
2022-04-14 14:50:00,163.63,163.71,163.45,163.45,16348.0,148.2232,148.2957,148.0602,148.0602,16348.0
2022-04-14 15:00:00,163.44,163.53,163.24,163.25,22189.0,148.0511,148.1326,147.8699,147.879,22189.0
2022-04-14 15:10:00,163.28,163.49,163.18,163.46,30770.0,147.9062,148.0964,147.8156,148.0692,30770.0
2022-04-14 15:20:00,163.47,163.49,163.25,163.26,25470.0,148.0783,148.0964,147.879,147.8881,25470.0
2022-04-14 15:30:00,163.27,163.27,162.94,162.99,30791.0,147.8971,147.8971,147.5982,147.6435,30791.0
2022-04-14 15:40:00,163.01,163.33,162.96,163.25,46830.0,147.6616,147.9515,147.6163,147.879,46830.0
2022-04-14 15:50:00,163.21,163.21,162.51,162.78,226542.0,147.8428,147.8428,147.2087,147.4533,226542.0
2022-04-18 09:30:00,162.57,164.0,162.57,163.84,41980.0,147.263,148.5584,147.263,148.4135,41980.0
2022-04-18 09:40:00,163.89,164.09,163.39,163.94,19030.0,148.4587,148.6399,148.0058,148.504,19030.0
2022-04-18 09:50:00,163.91,163.91,162.94,162.94,11398.0,148.4769,148.4769,147.5982,147.5982,11398.0
2022-04-18 10:00:00,162.88,163.02,162.24,162.24,33545.0,147.5438,147.6707,146.9641,146.9641,33545.0
2022-04-18 10:10:00,162.34,162.76,162.34,162.75,18097.0,147.0547,147.4351,147.0547,147.4261,18097.0
2022-04-18 10:20:00,162.8,163.17,162.61,162.74,50602.0,147.4714,147.8065,147.2993,147.417,50602.0
2022-04-18 10:30:00,162.71,163.6,162.65,163.18,39203.0,147.3899,148.1961,147.3355,147.8156,39203.0
2022-04-18 10:40:00,163.22,163.7,162.93,163.37,35462.0,147.8518,148.2866,147.5891,147.9877,35462.0
2022-04-18 10:50:00,163.42,163.51,163.05,163.16,34687.0,148.033,148.1145,147.6978,147.7975,34687.0
2022-04-18 11:00:00,163.1,163.19,162.79,162.91,16189.0,147.7431,147.8247,147.4623,147.571,16189.0
2022-04-18 11:10:00,162.96,163.23,162.89,163.22,18337.0,147.6163,147.8609,147.5529,147.8518,18337.0
2022-04-18 11:20:00,163.13,163.16,162.64,162.98,14463.0,147.7703,147.7975,147.3264,147.6344,14463.0
2022-04-18 11:30:00,162.91,163.4,162.89,162.99,27362.0,147.571,148.0149,147.5529,147.6435,27362.0
2022-04-18 11:40:00,162.93,162.94,162.24,162.31,20541.0,147.5891,147.5982,146.9641,147.0275,20541.0
2022-04-18 11:50:00,162.34,162.78,162.18,162.76,12883.0,147.0547,147.4533,146.9098,147.4351,12883.0
2022-04-18 12:00:00,162.79,162.91,162.71,162.86,10591.0,147.4623,147.571,147.3899,147.5257,10591.0
2022-04-18 12:10:00,162.91,163.11,162.76,162.96,23893.0,147.571,147.7522,147.4351,147.6163,23893.0
2022-04-18 12:20:00,162.99,163.15,162.82,162.84,11619.0,147.6435,147.7884,147.4895,147.5076,11619.0
2022-04-18 12:30:00,162.82,163.12,162.82,162.94,11564.0,147.4895,147.7612,147.4895,147.5982,11564.0
2022-04-18 12:40:00,162.87,163.04,162.76,162.85,8634.0,147.5348,147.6888,147.4351,147.5167,8634.0
2022-04-18 12:50:00,162.77,163.04,162.77,162.98,5230.0,147.4442,147.6888,147.4442,147.6344,5230.0
2022-04-18 13:00:00,162.98,163.46,162.94,163.25,27020.0,147.6344,148.0692,147.5982,147.879,27020.0
2022-04-18 13:10:00,163.28,163.31,162.6,162.6,14206.0,147.9062,147.9334,147.2902,147.2902,14206.0
2022-04-18 13:20:00,162.66,163.25,162.65,163.25,9450.0,147.3446,147.879,147.3355,147.879,9450.0
2022-04-18 13:30:00,163.25,163.64,163.2,163.37,45357.0,147.879,148.2323,147.8337,147.9877,45357.0
2022-04-18 13:40:00,163.45,163.62,163.25,163.43,27985.0,148.0602,148.2142,147.879,148.0421,27985.0
2022-04-18 13:50:00,163.38,163.83,163.29,163.52,30747.0,147.9968,148.4044,147.9152,148.1236,30747.0
2022-04-18 14:00:00,163.61,163.71,163.27,163.31,32402.0,148.2051,148.2957,147.8971,147.9334,32402.0
2022-04-18 14:10:00,163.28,163.44,162.93,163.03,15861.0,147.9062,148.0511,147.5891,147.6797,15861.0
2022-04-18 14:20:00,163.03,163.32,162.95,163.12,35691.0,147.6797,147.9424,147.6073,147.7612,35691.0
2022-04-18 14:30:00,163.15,163.16,162.85,163.1,29718.0,147.7884,147.7975,147.5167,147.7431,29718.0
2022-04-18 14:40:00,163.14,163.16,162.86,163.03,27029.0,147.7794,147.7975,147.5257,147.6797,27029.0
2022-04-18 14:50:00,163.02,163.2,162.69,162.73,29928.0,147.6707,147.8337,147.3717,147.408,29928.0
2022-04-18 15:00:00,162.68,162.89,162.65,162.77,29326.0,147.3627,147.5529,147.3355,147.4442,29326.0
2022-04-18 15:10:00,162.8,162.94,162.66,162.74,52088.0,147.4714,147.5982,147.3446,147.417,52088.0
2022-04-18 15:20:00,162.75,163.02,162.66,162.69,49486.0,147.4261,147.6707,147.3446,147.3717,49486.0
2022-04-18 15:30:00,162.7,162.87,162.52,162.7,64300.0,147.3808,147.5348,147.2177,147.3808,64300.0
2022-04-18 15:40:00,162.65,162.86,162.42,162.74,49307.0,147.3355,147.5257,147.1272,147.417,49307.0
2022-04-18 15:50:00,162.73,163.26,162.49,163.0,219718.0,147.408,147.8881,147.1906,147.6525,219718.0
2022-04-19 09:30:00,166.15,167.77,165.25,167.03,267341.0,150.506,151.9734,149.6907,151.3031,267341.0
2022-04-19 09:40:00,166.97,167.57,166.16,166.72,92070.0,151.2487,151.7923,150.515,151.0223,92070.0
2022-04-19 09:50:00,166.76,166.94,166.16,166.71,92356.0,151.0585,151.2216,150.515,151.0132,92356.0
2022-04-19 10:00:00,166.71,168.3,166.48,168.3,143684.0,151.0132,152.4535,150.8049,152.4535,143684.0
2022-04-19 10:10:00,168.35,168.52,167.2,167.66,53494.0,152.4988,152.6528,151.4571,151.8738,53494.0
2022-04-19 10:20:00,167.65,168.75,167.58,168.38,66656.0,151.8647,152.8611,151.8013,152.526,66656.0
2022-04-19 10:30:00,168.31,168.65,168.21,168.32,31131.0,152.4626,152.7706,152.372,152.4716,31131.0
2022-04-19 10:40:00,168.34,168.88,167.92,168.52,60649.0,152.4898,152.9789,152.1093,152.6528,60649.0
2022-04-19 10:50:00,168.53,168.78,168.35,168.55,20144.0,152.6619,152.8883,152.4988,152.68,20144.0
2022-04-19 11:00:00,168.54,168.63,168.3,168.51,44671.0,152.6709,152.7524,152.4535,152.6437,44671.0
2022-04-19 11:10:00,168.53,168.81,167.78,168.5,76231.0,152.6619,152.9155,151.9825,152.6347,76231.0
2022-04-19 11:20:00,168.52,168.52,167.79,168.25,26030.0,152.6528,152.6528,151.9915,152.4082,26030.0
2022-04-19 11:30:00,168.25,168.48,167.86,168.16,25986.0,152.4082,152.6166,152.0549,152.3267,25986.0
2022-04-19 11:40:00,168.11,168.4,167.56,167.69,38531.0,152.2814,152.5441,151.7832,151.901,38531.0
2022-04-19 11:50:00,167.69,167.98,167.49,167.79,40451.0,151.901,152.1636,151.7198,151.9915,40451.0
2022-04-19 12:00:00,167.84,168.23,167.7,167.75,49056.0,152.0368,152.3901,151.91,151.9553,49056.0
2022-04-19 12:10:00,167.73,168.36,167.7,167.82,50880.0,151.9372,152.5079,151.91,152.0187,50880.0
2022-04-19 12:20:00,167.86,167.96,167.57,167.64,17735.0,152.0549,152.1455,151.7923,151.8557,17735.0
2022-04-19 12:30:00,167.67,167.84,167.42,167.73,46909.0,151.8828,152.0368,151.6564,151.9372,46909.0
2022-04-19 12:40:00,167.74,167.79,167.23,167.65,19218.0,151.9462,151.9915,151.4843,151.8647,19218.0
2022-04-19 12:50:00,167.66,167.83,167.27,167.27,13334.0,151.8738,152.0278,151.5205,151.5205,13334.0
2022-04-19 13:00:00,167.3,168.01,167.3,167.74,40495.0,151.5477,152.1908,151.5477,151.9462,40495.0
2022-04-19 13:10:00,167.83,168.45,167.8,168.44,61149.0,152.0278,152.5894,152.0006,152.5803,61149.0
2022-04-19 13:20:00,168.5,168.91,168.15,168.61,72202.0,152.6347,153.0061,152.3176,152.7343,72202.0
2022-04-19 13:30:00,168.57,168.59,168.01,168.43,42511.0,152.6981,152.7162,152.1908,152.5713,42511.0
2022-04-19 13:40:00,168.38,168.73,168.24,168.7,29675.0,152.526,152.843,152.3992,152.8159,29675.0
2022-04-19 13:50:00,168.69,169.05,168.57,168.92,68584.0,152.8068,153.1329,152.6981,153.0151,68584.0
2022-04-19 14:00:00,168.93,169.07,168.74,168.91,42723.0,153.0242,153.151,152.8521,153.0061,42723.0
2022-04-19 14:10:00,168.95,169.05,168.71,168.89,50500.0,153.0423,153.1329,152.8249,152.988,50500.0
2022-04-19 14:20:00,168.96,169.06,168.73,168.97,57684.0,153.0514,153.142,152.843,153.0604,57684.0
2022-04-19 14:30:00,168.84,168.95,168.22,168.38,29008.0,152.9427,153.0423,152.3811,152.526,29008.0
2022-04-19 14:40:00,168.39,168.4,168.23,168.39,27299.0,152.535,152.5441,152.3901,152.535,27299.0
2022-04-19 14:50:00,168.39,168.94,168.34,168.84,37054.0,152.535,153.0333,152.4898,152.9427,37054.0
2022-04-19 15:00:00,168.82,169.29,168.77,169.28,64890.0,152.9246,153.3503,152.8793,153.3412,64890.0
2022-04-19 15:10:00,169.24,169.5,169.04,169.47,63503.0,153.305,153.5405,153.1238,153.5134,63503.0
2022-04-19 15:20:00,169.51,169.7,169.02,169.09,66903.0,153.5496,153.7217,153.1057,153.1691,66903.0
2022-04-19 15:30:00,169.08,169.85,169.05,169.41,70465.0,153.1601,153.8576,153.1329,153.459,70465.0
2022-04-19 15:40:00,169.39,169.73,169.1,169.49,126133.0,153.4409,153.7489,153.1782,153.5315,126133.0
2022-04-19 15:50:00,169.61,170.2,169.27,169.66,270501.0,153.6402,154.1746,153.3322,153.6855,270501.0
2022-04-20 09:30:00,169.63,171.43,169.63,170.67,143828.0,153.6583,155.2888,153.6583,154.6004,143828.0
2022-04-20 09:40:00,170.66,171.64,170.44,171.15,114734.0,154.5913,155.479,154.392,155.0352,114734.0
2022-04-20 09:50:00,171.12,171.81,171.0,171.53,90257.0,155.008,155.633,154.8993,155.3794,90257.0
2022-04-20 10:00:00,171.54,171.72,171.0,171.06,83983.0,155.3885,155.5515,154.8993,154.9536,83983.0
2022-04-20 10:10:00,171.2,171.67,171.0,171.61,66671.0,155.0805,155.5062,154.8993,155.4519,66671.0
2022-04-20 10:20:00,171.57,172.3,171.32,172.25,110677.0,155.4156,156.0769,155.1892,156.0316,110677.0
2022-04-20 10:30:00,172.28,173.33,172.15,173.1,65556.0,156.0588,157.0099,155.941,156.8016,65556.0
2022-04-20 10:40:00,173.08,173.1,172.5,172.69,31899.0,156.7835,156.8016,156.2581,156.4302,31899.0
2022-04-20 10:50:00,172.66,173.0,172.64,172.87,34555.0,156.403,156.711,156.3849,156.5932,34555.0
2022-04-20 11:00:00,172.88,172.91,172.05,172.52,65333.0,156.6023,156.6295,155.8504,156.2762,65333.0
2022-04-20 11:10:00,172.52,173.3,172.38,173.3,40460.0,156.2762,156.9827,156.1494,156.9827,40460.0
2022-04-20 11:20:00,173.32,173.42,173.02,173.41,65670.0,157.0009,157.0914,156.7291,157.0824,65670.0
2022-04-20 11:30:00,173.37,173.4,173.14,173.21,20223.0,157.0461,157.0733,156.8378,156.9012,20223.0
2022-04-20 11:40:00,173.23,173.53,173.08,173.31,40302.0,156.9193,157.1911,156.7835,156.9918,40302.0
2022-04-20 11:50:00,173.33,173.41,173.08,173.18,64454.0,157.0099,157.0824,156.7835,156.874,64454.0
2022-04-20 12:00:00,173.19,173.64,173.18,173.23,29679.0,156.8831,157.2907,156.874,156.9193,29679.0
2022-04-20 12:10:00,173.16,173.26,172.91,173.2,40721.0,156.8559,156.9465,156.6295,156.8922,40721.0
2022-04-20 12:20:00,173.2,173.45,173.14,173.33,48474.0,156.8922,157.1186,156.8378,157.0099,48474.0
2022-04-20 12:30:00,173.37,173.9,173.34,173.78,22722.0,157.0461,157.5262,157.019,157.4175,22722.0
2022-04-20 12:40:00,173.81,174.04,173.57,174.0,65708.0,157.4447,157.6531,157.2273,157.6168,65708.0
2022-04-20 12:50:00,174.0,174.0,173.67,173.92,30934.0,157.6168,157.6168,157.3179,157.5444,30934.0
2022-04-20 13:00:00,173.94,174.09,173.81,173.9,31912.0,157.5625,157.6984,157.4447,157.5262,31912.0
2022-04-20 13:10:00,173.86,174.03,173.69,173.71,30283.0,157.49,157.644,157.336,157.3541,30283.0
2022-04-20 13:20:00,173.69,173.8,173.3,173.38,35733.0,157.336,157.4357,156.9827,157.0552,35733.0
2022-04-20 13:30:00,173.38,173.59,173.22,173.22,86863.0,157.0552,157.2454,156.9103,156.9103,86863.0
2022-04-20 13:40:00,173.2,173.37,172.95,173.29,63811.0,156.8922,157.0461,156.6657,156.9737,63811.0
2022-04-20 13:50:00,173.26,173.26,172.49,172.92,50004.0,156.9465,156.9465,156.249,156.6385,50004.0
2022-04-20 14:00:00,172.86,173.22,172.83,172.94,45945.0,156.5842,156.9103,156.557,156.6566,45945.0
2022-04-20 14:10:00,172.9,173.03,172.57,172.67,19892.0,156.6204,156.7382,156.3215,156.4121,19892.0
2022-04-20 14:20:00,172.63,173.25,172.63,173.04,17572.0,156.3758,156.9374,156.3758,156.7472,17572.0
2022-04-20 14:30:00,173.05,173.11,172.73,173.0,23346.0,156.7563,156.8106,156.4664,156.711,23346.0
2022-04-20 14:40:00,173.01,173.12,172.92,172.94,16105.0,156.72,156.8197,156.6385,156.6566,16105.0
2022-04-20 14:50:00,172.92,172.92,172.38,172.51,33030.0,156.6385,156.6385,156.1494,156.2671,33030.0
2022-04-20 15:00:00,172.51,173.06,172.51,172.95,27241.0,156.2671,156.7653,156.2671,156.6657,27241.0
2022-04-20 15:10:00,172.95,173.11,172.79,172.81,20125.0,156.6657,156.8106,156.5208,156.5389,20125.0
2022-04-20 15:20:00,172.78,173.25,172.77,172.89,72264.0,156.5117,156.9374,156.5026,156.6113,72264.0
2022-04-20 15:30:00,172.88,173.18,172.81,172.9,56117.0,156.6023,156.874,156.5389,156.6204,56117.0
2022-04-20 15:40:00,172.91,173.38,172.86,173.15,114238.0,156.6295,157.0552,156.5842,156.8469,114238.0
2022-04-20 15:50:00,173.12,173.2,172.51,172.67,383103.0,156.8197,156.8922,156.2671,156.4121,383103.0
2022-04-21 09:30:00,174.4,174.54,173.25,173.61,102457.0,157.9792,158.106,156.9374,157.2635,102457.0
2022-04-21 09:40:00,173.58,173.58,172.71,173.33,37902.0,157.2364,157.2364,156.4483,157.0099,37902.0
2022-04-21 09:50:00,173.47,173.83,173.18,173.61,78072.0,157.1367,157.4628,156.874,157.2635,78072.0
2022-04-21 10:00:00,173.55,173.94,173.47,173.56,43035.0,157.2092,157.5625,157.1367,157.2183,43035.0
2022-04-21 10:10:00,173.66,173.66,172.7,172.95,30083.0,157.3088,157.3088,156.4392,156.6657,30083.0
2022-04-21 10:20:00,172.93,173.12,172.69,172.94,53693.0,156.6476,156.8197,156.4302,156.6566,53693.0
2022-04-21 10:30:00,172.86,173.48,172.81,173.47,22449.0,156.5842,157.1458,156.5389,157.1367,22449.0
2022-04-21 10:40:00,173.47,173.97,173.31,173.74,32150.0,157.1367,157.5897,156.9918,157.3813,32150.0
2022-04-21 10:50:00,173.74,174.16,173.7,174.03,25035.0,157.3813,157.7618,157.3451,157.644,25035.0
2022-04-21 11:00:00,174.03,174.1,173.65,173.67,20137.0,157.644,157.7074,157.2998,157.3179,20137.0
2022-04-21 11:10:00,173.68,173.85,173.26,173.43,10676.0,157.327,157.481,156.9465,157.1005,10676.0
2022-04-21 11:20:00,173.37,173.43,173.02,173.19,35697.0,157.0461,157.1005,156.7291,156.8831,35697.0
2022-04-21 11:30:00,173.18,173.35,172.99,173.03,9415.0,156.874,157.028,156.7019,156.7382,9415.0
2022-04-21 11:40:00,173.08,173.18,172.81,173.05,12224.0,156.7835,156.874,156.5389,156.7563,12224.0
2022-04-21 11:50:00,173.1,173.27,173.01,173.01,9797.0,156.8016,156.9556,156.72,156.72,9797.0
2022-04-21 12:00:00,173.03,173.06,172.4,172.5,14007.0,156.7382,156.7653,156.1675,156.2581,14007.0
2022-04-21 12:10:00,172.52,172.76,172.41,172.66,19021.0,156.2762,156.4936,156.1765,156.403,19021.0
2022-04-21 12:20:00,172.66,172.98,172.53,172.83,29229.0,156.403,156.6929,156.2852,156.557,29229.0
2022-04-21 12:30:00,172.81,173.01,172.7,172.91,13794.0,156.5389,156.72,156.4392,156.6295,13794.0
2022-04-21 12:40:00,172.92,173.01,172.53,172.53,14597.0,156.6385,156.72,156.2852,156.2852,14597.0
2022-04-21 12:50:00,172.5,172.5,171.67,171.77,47381.0,156.2581,156.2581,155.5062,155.5968,47381.0
2022-04-21 13:00:00,171.79,172.24,171.79,172.0,22096.0,155.6149,156.0225,155.6149,155.8051,22096.0
2022-04-21 13:10:00,171.95,172.28,171.86,171.89,5627.0,155.7598,156.0588,155.6783,155.7055,5627.0
2022-04-21 13:20:00,171.88,172.72,171.88,172.7,17755.0,155.6964,156.4573,155.6964,156.4392,17755.0
2022-04-21 13:30:00,172.67,172.83,172.24,172.32,20153.0,156.4121,156.557,156.0225,156.095,20153.0
2022-04-21 13:40:00,172.29,172.89,172.27,172.7,30118.0,156.0678,156.6113,156.0497,156.4392,30118.0
2022-04-21 13:50:00,172.62,172.74,172.53,172.71,28008.0,156.3668,156.4755,156.2852,156.4483,28008.0
2022-04-21 14:00:00,172.68,172.71,171.68,171.87,34792.0,156.4211,156.4483,155.5153,155.6874,34792.0
2022-04-21 14:10:00,171.87,172.19,171.73,171.86,28001.0,155.6874,155.9773,155.5606,155.6783,28001.0
2022-04-21 14:20:00,171.92,172.18,171.92,172.03,21426.0,155.7327,155.9682,155.7327,155.8323,21426.0
2022-04-21 14:30:00,171.99,172.46,171.87,172.2,31916.0,155.7961,156.2218,155.6874,155.9863,31916.0
2022-04-21 14:40:00,172.19,172.32,171.85,171.95,23308.0,155.9773,156.095,155.6693,155.7598,23308.0
2022-04-21 14:50:00,171.99,172.03,171.62,171.7,23649.0,155.7961,155.8323,155.4609,155.5334,23649.0
2022-04-21 15:00:00,171.61,171.66,171.15,171.35,29069.0,155.4519,155.4972,155.0352,155.2163,29069.0
2022-04-21 15:10:00,171.41,171.8,171.38,171.73,29816.0,155.2707,155.624,155.2435,155.5606,29816.0
2022-04-21 15:20:00,171.76,171.9,171.54,171.88,18926.0,155.5877,155.7146,155.3885,155.6964,18926.0
2022-04-21 15:30:00,171.85,171.96,171.0,171.09,47831.0,155.6693,155.7689,154.8993,154.9808,47831.0
2022-04-21 15:40:00,171.11,171.34,170.83,170.85,58115.0,154.9989,155.2073,154.7453,154.7634,58115.0
2022-04-21 15:50:00,170.8,171.46,170.75,170.78,216726.0,154.7181,155.316,154.6728,154.7,216726.0
2022-04-22 09:30:00,171.12,171.12,169.63,170.17,72979.0,155.008,155.008,153.6583,154.1474,72979.0
2022-04-22 09:40:00,170.13,170.34,169.74,170.02,29958.0,154.1112,154.3014,153.7579,154.0116,29958.0
2022-04-22 09:50:00,170.02,170.12,169.19,169.5,31631.0,154.0116,154.1022,153.2597,153.5405,31631.0
2022-04-22 10:00:00,169.56,171.62,169.5,171.49,100578.0,153.5949,155.4609,153.5405,155.3432,100578.0
2022-04-22 10:10:00,171.44,172.0,171.34,171.42,92153.0,155.2979,155.8051,155.2073,155.2798,92153.0
2022-04-22 10:20:00,171.43,171.43,170.7,171.08,31463.0,155.2888,155.2888,154.6275,154.9718,31463.0
2022-04-22 10:30:00,171.07,171.31,170.58,170.83,32687.0,154.9627,155.1801,154.5188,154.7453,32687.0
2022-04-22 10:40:00,170.81,170.86,170.38,170.45,45434.0,154.7272,154.7725,154.3377,154.4011,45434.0
2022-04-22 10:50:00,170.51,170.72,170.19,170.5,46004.0,154.4554,154.6457,154.1656,154.4464,46004.0
2022-04-22 11:00:00,170.55,170.84,170.44,170.62,15076.0,154.4917,154.7544,154.392,154.5551,15076.0
2022-04-22 11:10:00,170.57,170.58,170.16,170.53,13176.0,154.5098,154.5188,154.1384,154.4736,13176.0
2022-04-22 11:20:00,170.55,170.89,170.4,170.89,15701.0,154.4917,154.7997,154.3558,154.7997,15701.0
2022-04-22 11:30:00,170.89,171.04,170.56,170.92,14550.0,154.7997,154.9355,154.5007,154.8268,14550.0
2022-04-22 11:40:00,170.9,170.92,170.59,170.84,21501.0,154.8087,154.8268,154.5279,154.7544,21501.0
2022-04-22 11:50:00,170.78,171.01,170.62,170.88,24243.0,154.7,154.9084,154.5551,154.7906,24243.0
2022-04-22 12:00:00,170.82,170.94,170.69,170.84,31076.0,154.7362,154.8449,154.6185,154.7544,31076.0
2022-04-22 12:10:00,170.84,171.14,170.73,170.91,22001.0,154.7544,155.0261,154.6547,154.8178,22001.0
2022-04-22 12:20:00,170.91,171.24,170.9,171.18,16841.0,154.8178,155.1167,154.8087,155.0623,16841.0
2022-04-22 12:30:00,171.15,171.66,171.13,171.42,11699.0,155.0352,155.4972,155.0171,155.2798,11699.0
2022-04-22 12:40:00,171.44,171.56,171.27,171.3,13919.0,155.2979,155.4066,155.1439,155.1711,13919.0
2022-04-22 12:50:00,171.33,171.37,171.01,171.07,13096.0,155.1982,155.2345,154.9084,154.9627,13096.0
2022-04-22 13:00:00,171.07,171.1,170.85,170.93,51179.0,154.9627,154.9899,154.7634,154.8359,51179.0
2022-04-22 13:10:00,170.9,170.92,170.53,170.54,20837.0,154.8087,154.8268,154.4736,154.4826,20837.0
2022-04-22 13:20:00,170.53,170.7,170.19,170.61,20064.0,154.4736,154.6275,154.1656,154.546,20064.0
2022-04-22 13:30:00,170.63,170.84,170.4,170.46,20375.0,154.5641,154.7544,154.3558,154.4101,20375.0
2022-04-22 13:40:00,170.46,170.74,170.32,170.63,26217.0,154.4101,154.6638,154.2833,154.5641,26217.0
2022-04-22 13:50:00,170.67,170.67,170.38,170.43,44913.0,154.6004,154.6004,154.3377,154.383,44913.0
2022-04-22 14:00:00,170.44,170.49,170.18,170.24,26036.0,154.392,154.4373,154.1565,154.2109,26036.0
2022-04-22 14:10:00,170.2,170.77,170.02,170.76,40222.0,154.1746,154.691,154.0116,154.6819,40222.0
2022-04-22 14:20:00,170.76,170.8,170.57,170.6,42095.0,154.6819,154.7181,154.5098,154.537,42095.0
2022-04-22 14:30:00,170.59,170.69,170.12,170.2,26901.0,154.5279,154.6185,154.1022,154.1746,26901.0
2022-04-22 14:40:00,170.18,170.45,170.17,170.37,38404.0,154.1565,154.4011,154.1474,154.3286,38404.0
2022-04-22 14:50:00,170.32,170.32,169.84,170.15,77568.0,154.2833,154.2833,153.8485,154.1293,77568.0
2022-04-22 15:00:00,170.17,170.17,169.83,169.92,67140.0,154.1474,154.1474,153.8395,153.921,67140.0
2022-04-22 15:10:00,169.92,170.82,169.84,170.81,48189.0,153.921,154.7362,153.8485,154.7272,48189.0
2022-04-22 15:20:00,170.87,170.89,170.31,170.56,30215.0,154.7815,154.7997,154.2743,154.5007,30215.0
2022-04-22 15:30:00,170.62,170.95,170.55,170.86,44573.0,154.5551,154.854,154.4917,154.7725,44573.0
2022-04-22 15:40:00,170.82,170.97,169.96,169.97,50675.0,154.7362,154.8721,153.9572,153.9663,50675.0
2022-04-22 15:50:00,169.93,169.93,168.63,168.74,218354.0,153.93,153.93,152.7524,152.8521,218354.0
2022-04-25 09:30:00,169.11,169.11,167.59,167.68,76968.0,153.1873,153.1873,151.8104,151.8919,76968.0
2022-04-25 09:40:00,167.61,168.65,167.59,167.59,42572.0,151.8285,152.7706,151.8104,151.8104,42572.0
2022-04-25 09:50:00,167.63,167.93,166.35,166.42,49926.0,151.8466,152.1184,150.6871,150.7505,49926.0
2022-04-25 10:00:00,166.42,166.64,165.66,165.9,30696.0,150.7505,150.9498,150.0621,150.2795,30696.0
2022-04-25 10:10:00,165.98,166.12,165.42,165.99,26352.0,150.352,150.4788,149.8447,150.361,26352.0
2022-04-25 10:20:00,165.96,166.1,165.28,165.31,27124.0,150.3338,150.4607,149.7179,149.745,27124.0
2022-04-25 10:30:00,165.29,165.92,165.29,165.32,30464.0,149.7269,150.2976,149.7269,149.7541,30464.0
2022-04-25 10:40:00,165.31,165.38,164.5,165.38,36787.0,149.745,149.8085,149.0113,149.8085,36787.0
2022-04-25 10:50:00,165.4,165.42,164.7,164.8,33254.0,149.8266,149.8447,149.1925,149.2831,33254.0
2022-04-25 11:00:00,164.8,165.09,164.5,164.5,24114.0,149.2831,149.5458,149.0113,149.0113,24114.0
2022-04-25 11:10:00,164.53,164.97,164.3,164.61,30100.0,149.0385,149.4371,148.8301,149.111,30100.0
2022-04-25 11:20:00,164.58,164.8,164.49,164.57,31433.0,149.0838,149.2831,149.0023,149.0747,31433.0
2022-04-25 11:30:00,164.55,164.76,164.14,164.37,83492.0,149.0566,149.2468,148.6852,148.8936,83492.0
2022-04-25 11:40:00,164.28,164.36,163.87,163.93,55473.0,148.812,148.8845,148.4406,148.495,55473.0
2022-04-25 11:50:00,163.94,164.76,163.93,164.73,47790.0,148.504,149.2468,148.495,149.2197,47790.0
2022-04-25 12:00:00,164.7,164.71,164.4,164.45,52415.0,149.1925,149.2015,148.9207,148.966,52415.0
2022-04-25 12:10:00,164.43,164.59,163.4,163.41,25369.0,148.9479,149.0928,148.0149,148.0239,25369.0
2022-04-25 12:20:00,163.51,164.71,163.51,164.5,14533.0,148.1145,149.2015,148.1145,149.0113,14533.0
2022-04-25 12:30:00,164.46,164.91,164.32,164.71,14023.0,148.9751,149.3827,148.8483,149.2015,14023.0
2022-04-25 12:40:00,164.69,164.85,164.4,164.67,23295.0,149.1834,149.3284,148.9207,149.1653,23295.0
2022-04-25 12:50:00,164.67,164.82,164.36,164.58,17001.0,149.1653,149.3012,148.8845,149.0838,17001.0
2022-04-25 13:00:00,164.54,165.08,164.17,165.02,20413.0,149.0475,149.5367,148.7124,149.4824,20413.0
2022-04-25 13:10:00,165.05,165.48,164.99,165.0,24137.0,149.5095,149.899,149.4552,149.4642,24137.0
2022-04-25 13:20:00,165.07,165.16,164.67,164.99,17915.0,149.5276,149.6092,149.1653,149.4552,17915.0
2022-04-25 13:30:00,165.02,165.26,164.63,164.8,24166.0,149.4824,149.6998,149.1291,149.2831,24166.0
2022-04-25 13:40:00,164.85,165.19,164.71,165.0,23353.0,149.3284,149.6363,149.2015,149.4642,23353.0
2022-04-25 13:50:00,164.93,165.14,164.76,164.92,16393.0,149.4008,149.5911,149.2468,149.3918,16393.0
2022-04-25 14:00:00,165.01,165.36,164.63,165.33,17524.0,149.4733,149.7903,149.1291,149.7632,17524.0
2022-04-25 14:10:00,165.37,165.86,165.1,165.69,36994.0,149.7994,150.2433,149.5548,150.0893,36994.0
2022-04-25 14:20:00,165.69,166.2,165.6,166.19,37264.0,150.0893,150.5512,150.0077,150.5422,37264.0
2022-04-25 14:30:00,166.2,166.33,165.99,166.02,44100.0,150.5512,150.669,150.361,150.3882,44100.0
2022-04-25 14:40:00,166.0,166.04,165.59,165.92,23657.0,150.3701,150.4063,149.9987,150.2976,23657.0
2022-04-25 14:50:00,165.95,166.11,165.72,165.9,29059.0,150.3248,150.4697,150.1164,150.2795,29059.0
2022-04-25 15:00:00,165.94,166.01,165.34,165.76,22000.0,150.3157,150.3791,149.7722,150.1527,22000.0
2022-04-25 15:10:00,165.72,166.59,165.72,166.59,29812.0,150.1164,150.9045,150.1164,150.9045,29812.0
2022-04-25 15:20:00,166.62,167.02,166.47,166.97,38812.0,150.9317,151.294,150.7958,151.2487,38812.0
2022-04-25 15:30:00,166.95,167.38,166.89,167.18,45681.0,151.2306,151.6201,151.1763,151.439,45681.0
2022-04-25 15:40:00,167.19,167.52,166.98,167.31,64299.0,151.448,151.747,151.2578,151.5567,64299.0
2022-04-25 15:50:00,167.35,167.76,167.04,167.62,193715.0,151.593,151.9644,151.3122,151.8375,193715.0
2022-04-26 09:30:00,167.41,169.29,167.41,169.28,65143.0,151.6473,153.3503,151.6473,153.3412,65143.0
2022-04-26 09:40:00,169.34,169.42,168.12,168.45,27470.0,153.3956,153.4681,152.2905,152.5894,27470.0
2022-04-26 09:50:00,168.45,168.93,168.09,168.21,22278.0,152.5894,153.0242,152.2633,152.372,22278.0
2022-04-26 10:00:00,168.25,168.48,167.77,168.36,27467.0,152.4082,152.6166,151.9734,152.5079,27467.0
2022-04-26 10:10:00,168.32,168.52,166.94,166.95,26996.0,152.4716,152.6528,151.2216,151.2306,26996.0
2022-04-26 10:20:00,166.93,167.33,166.59,167.33,20672.0,151.2125,151.5749,150.9045,151.5749,20672.0
2022-04-26 10:30:00,167.33,167.51,167.15,167.22,19221.0,151.5749,151.7379,151.4118,151.4752,19221.0
2022-04-26 10:40:00,167.25,167.26,166.75,167.13,15917.0,151.5024,151.5114,151.0495,151.3937,15917.0
2022-04-26 10:50:00,167.17,167.9,167.11,167.88,15349.0,151.4299,152.0912,151.3756,152.0731,15349.0
2022-04-26 11:00:00,167.7,168.32,167.63,168.1,23147.0,151.91,152.4716,151.8466,152.2724,23147.0
2022-04-26 11:10:00,168.09,168.67,168.05,168.22,35418.0,152.2633,152.7887,152.2271,152.3811,35418.0
2022-04-26 11:20:00,168.17,168.57,168.1,168.15,24278.0,152.3358,152.6981,152.2724,152.3176,24278.0
2022-04-26 11:30:00,168.15,168.32,167.42,167.92,23136.0,152.3176,152.4716,151.6564,152.1093,23136.0
2022-04-26 11:40:00,167.92,168.08,167.62,167.78,24683.0,152.1093,152.2542,151.8375,151.9825,24683.0
2022-04-26 11:50:00,167.74,168.17,167.58,167.58,17399.0,151.9462,152.3358,151.8013,151.8013,17399.0
2022-04-26 12:00:00,167.54,167.62,167.13,167.21,19562.0,151.7651,151.8375,151.3937,151.4661,19562.0
2022-04-26 12:10:00,167.15,167.67,167.04,167.62,18494.0,151.4118,151.8828,151.3122,151.8375,18494.0
2022-04-26 12:20:00,167.67,167.98,167.61,167.91,42212.0,151.8828,152.1636,151.8285,152.1002,42212.0
2022-04-26 12:30:00,167.89,167.94,167.14,167.24,14061.0,152.0821,152.1274,151.4027,151.4933,14061.0
2022-04-26 12:40:00,167.31,167.45,167.09,167.24,13714.0,151.5567,151.6836,151.3574,151.4933,13714.0
2022-04-26 12:50:00,167.24,167.88,167.24,167.88,18474.0,151.4933,152.0731,151.4933,152.0731,18474.0
2022-04-26 13:00:00,167.86,167.86,167.31,167.42,16858.0,152.0549,152.0549,151.5567,151.6564,16858.0
2022-04-26 13:10:00,167.39,167.59,166.79,166.8,20512.0,151.6292,151.8104,151.0857,151.0948,20512.0
2022-04-26 13:20:00,166.78,166.94,166.24,166.31,22023.0,151.0766,151.2216,150.5875,150.6509,22023.0
2022-04-26 13:30:00,166.31,166.91,166.26,166.78,30416.0,150.6509,151.1944,150.6056,151.0766,30416.0
2022-04-26 13:40:00,166.82,167.4,166.75,167.23,24051.0,151.1129,151.6383,151.0495,151.4843,24051.0
2022-04-26 13:50:00,167.24,167.26,166.62,166.69,21862.0,151.4933,151.5114,150.9317,150.9951,21862.0
2022-04-26 14:00:00,166.73,166.91,166.6,166.75,22060.0,151.0313,151.1944,150.9136,151.0495,22060.0
2022-04-26 14:10:00,166.66,167.03,166.62,166.92,18839.0,150.9679,151.3031,150.9317,151.2035,18839.0
2022-04-26 14:20:00,166.96,167.25,166.58,166.75,17536.0,151.2397,151.5024,150.8955,151.0495,17536.0
2022-04-26 14:30:00,166.74,166.74,166.22,166.63,26283.0,151.0404,151.0404,150.5694,150.9408,26283.0
2022-04-26 14:40:00,166.6,166.64,166.09,166.33,16615.0,150.9136,150.9498,150.4516,150.669,16615.0
2022-04-26 14:50:00,166.33,166.8,166.32,166.62,23692.0,150.669,151.0948,150.6599,150.9317,23692.0
2022-04-26 15:00:00,166.68,166.75,166.29,166.43,14580.0,150.9861,151.0495,150.6328,150.7596,14580.0
2022-04-26 15:10:00,166.41,166.48,165.82,166.08,29093.0,150.7415,150.8049,150.207,150.4425,29093.0
2022-04-26 15:20:00,166.13,166.27,165.96,166.18,34213.0,150.4878,150.6147,150.3338,150.5331,34213.0
2022-04-26 15:30:00,166.2,166.38,165.8,166.18,47584.0,150.5512,150.7143,150.1889,150.5331,47584.0
2022-04-26 15:40:00,166.25,166.43,165.76,165.8,82121.0,150.5965,150.7596,150.1527,150.1889,82121.0
2022-04-26 15:50:00,165.76,166.19,165.36,165.5,237025.0,150.1527,150.5422,149.7903,149.9172,237025.0
2022-04-27 09:30:00,165.99,166.05,165.21,165.79,68615.0,150.361,150.4154,149.6545,150.1799,68615.0
2022-04-27 09:40:00,165.85,167.38,165.69,167.28,21493.0,150.2342,151.6201,150.0893,151.5296,21493.0
2022-04-27 09:50:00,167.33,168.12,167.33,168.12,30416.0,151.5749,152.2905,151.5749,152.2905,30416.0
2022-04-27 10:00:00,168.21,168.47,167.87,168.29,30449.0,152.372,152.6075,152.064,152.4445,30449.0
2022-04-27 10:10:00,168.18,168.24,167.05,167.22,28824.0,152.3448,152.3992,151.3212,151.4752,28824.0
2022-04-27 10:20:00,167.1,167.62,166.85,166.89,18919.0,151.3665,151.8375,151.14,151.1763,18919.0
2022-04-27 10:30:00,166.89,167.24,166.58,167.15,30145.0,151.1763,151.4933,150.8955,151.4118,30145.0
2022-04-27 10:40:00,167.18,167.43,167.05,167.35,23862.0,151.439,151.6654,151.3212,151.593,23862.0
2022-04-27 10:50:00,167.34,167.6,166.93,166.93,27441.0,151.5839,151.8194,151.2125,151.2125,27441.0
2022-04-27 11:00:00,166.97,167.71,165.85,165.94,40373.0,151.2487,151.9191,150.2342,150.3157,40373.0
2022-04-27 11:10:00,165.83,166.57,165.73,166.48,17487.0,150.2161,150.8864,150.1255,150.8049,17487.0
2022-04-27 11:20:00,166.49,166.99,166.36,166.99,19773.0,150.8139,151.2669,150.6962,151.2669,19773.0
2022-04-27 11:30:00,167.09,167.38,166.98,167.3,15145.0,151.3574,151.6201,151.2578,151.5477,15145.0
2022-04-27 11:40:00,167.32,167.88,167.32,167.83,22578.0,151.5658,152.0731,151.5658,152.0278,22578.0
2022-04-27 11:50:00,167.84,168.09,167.75,167.99,41288.0,152.0368,152.2633,151.9553,152.1727,41288.0
2022-04-27 12:00:00,168.02,168.15,167.42,167.68,48207.0,152.1999,152.3176,151.6564,151.8919,48207.0
2022-04-27 12:10:00,167.67,167.79,167.51,167.53,54419.0,151.8828,151.9915,151.7379,151.756,54419.0
2022-04-27 12:20:00,167.55,167.9,167.5,167.68,34099.0,151.7741,152.0912,151.7288,151.8919,34099.0
2022-04-27 12:30:00,167.72,168.15,167.72,168.12,33502.0,151.9281,152.3176,151.9281,152.2905,33502.0
2022-04-27 12:40:00,168.12,168.87,168.09,168.65,31961.0,152.2905,152.9698,152.2633,152.7706,31961.0
2022-04-27 12:50:00,168.71,168.88,168.46,168.88,21024.0,152.8249,152.9789,152.5985,152.9789,21024.0
2022-04-27 13:00:00,168.91,169.39,168.65,168.87,70625.0,153.0061,153.4409,152.7706,152.9698,70625.0
2022-04-27 13:10:00,168.92,169.42,168.79,169.42,23403.0,153.0151,153.4681,152.8974,153.4681,23403.0
2022-04-27 13:20:00,169.41,169.59,169.0,169.56,33565.0,153.459,153.6221,153.0876,153.5949,33565.0
2022-04-27 13:30:00,169.56,169.82,169.49,169.64,35909.0,153.5949,153.8304,153.5315,153.6673,35909.0
2022-04-27 13:40:00,169.69,170.16,169.51,170.13,41745.0,153.7126,154.1384,153.5496,154.1112,41745.0
2022-04-27 13:50:00,170.12,170.27,169.84,169.92,17718.0,154.1022,154.238,153.8485,153.921,17718.0
2022-04-27 14:00:00,169.84,170.09,169.54,169.88,37793.0,153.8485,154.075,153.5768,153.8848,37793.0
2022-04-27 14:10:00,169.87,169.87,169.43,169.66,45737.0,153.8757,153.8757,153.4771,153.6855,45737.0
2022-04-27 14:20:00,169.68,169.88,169.3,169.46,35782.0,153.7036,153.8848,153.3594,153.5043,35782.0
2022-04-27 14:30:00,169.42,169.73,169.33,169.65,36252.0,153.4681,153.7489,153.3865,153.6764,36252.0
2022-04-27 14:40:00,169.72,170.09,169.63,169.71,21680.0,153.7398,154.075,153.6583,153.7308,21680.0
2022-04-27 14:50:00,169.72,169.8,169.11,169.23,52020.0,153.7398,153.8123,153.1873,153.296,52020.0
2022-04-27 15:00:00,169.25,169.26,168.74,168.85,58361.0,153.3141,153.3231,152.8521,152.9517,58361.0
2022-04-27 15:10:00,168.86,168.86,168.43,168.66,21863.0,152.9608,152.9608,152.5713,152.7796,21863.0
2022-04-27 15:20:00,168.7,168.86,168.34,168.55,23102.0,152.8159,152.9608,152.4898,152.68,23102.0
2022-04-27 15:30:00,168.59,168.81,168.02,168.13,27864.0,152.7162,152.9155,152.1999,152.2995,27864.0
2022-04-27 15:40:00,168.15,168.55,167.93,168.15,46138.0,152.3176,152.68,152.1184,152.3176,46138.0
2022-04-27 15:50:00,168.07,168.11,167.44,167.64,185680.0,152.2452,152.2814,151.6745,151.8557,185680.0
2022-04-28 09:30:00,168.78,169.99,167.05,167.87,87368.0,152.8883,153.9844,151.3212,152.064,87368.0
2022-04-28 09:40:00,167.73,168.8,167.67,168.66,25128.0,151.9372,152.9064,151.8828,152.7796,25128.0
2022-04-28 09:50:00,168.66,169.32,168.44,168.44,47615.0,152.7796,153.3775,152.5803,152.5803,47615.0
2022-04-28 10:00:00,168.44,168.47,167.5,167.9,17125.0,152.5803,152.6075,151.7288,152.0912,17125.0
2022-04-28 10:10:00,167.94,168.02,167.43,167.48,12969.0,152.1274,152.1999,151.6654,151.7107,12969.0
2022-04-28 10:20:00,167.55,167.97,167.14,167.17,26019.0,151.7741,152.1546,151.4027,151.4299,26019.0
2022-04-28 10:30:00,167.22,167.51,166.81,167.29,22478.0,151.4752,151.7379,151.1038,151.5386,22478.0
2022-04-28 10:40:00,167.26,167.26,166.79,167.07,20467.0,151.5114,151.5114,151.0857,151.3393,20467.0
2022-04-28 10:50:00,167.06,167.53,166.93,167.51,54312.0,151.3303,151.756,151.2125,151.7379,54312.0
2022-04-28 11:00:00,167.45,167.81,166.9,167.65,48585.0,151.6836,152.0097,151.1853,151.8647,48585.0
2022-04-28 11:10:00,167.72,167.87,167.22,167.53,21699.0,151.9281,152.064,151.4752,151.756,21699.0
2022-04-28 11:20:00,167.65,167.96,167.49,167.96,24453.0,151.8647,152.1455,151.7198,152.1455,24453.0
2022-04-28 11:30:00,167.96,169.2,167.84,168.86,15812.0,152.1455,153.2688,152.0368,152.9608,15812.0
2022-04-28 11:40:00,168.86,169.03,168.63,168.92,14483.0,152.9608,153.1148,152.7524,153.0151,14483.0
2022-04-28 11:50:00,168.88,169.2,168.69,168.99,32576.0,152.9789,153.2688,152.8068,153.0786,32576.0
2022-04-28 12:00:00,168.97,169.12,168.39,168.48,13815.0,153.0604,153.1963,152.535,152.6166,13815.0
2022-04-28 12:10:00,168.56,169.49,168.56,169.4,13967.0,152.689,153.5315,152.689,153.4499,13967.0
2022-04-28 12:20:00,169.37,169.54,169.19,169.42,10692.0,153.4228,153.5768,153.2597,153.4681,10692.0
2022-04-28 12:30:00,169.48,169.54,169.31,169.5,17669.0,153.5224,153.5768,153.3684,153.5405,17669.0
2022-04-28 12:40:00,169.5,170.06,169.49,170.06,43074.0,153.5405,154.0478,153.5315,154.0478,43074.0
2022-04-28 12:50:00,170.06,170.55,169.82,170.35,38297.0,154.0478,154.4917,153.8304,154.3105,38297.0
2022-04-28 13:00:00,170.39,170.87,170.27,170.85,23939.0,154.3467,154.7815,154.238,154.7634,23939.0
2022-04-28 13:10:00,170.84,170.92,170.51,170.78,16089.0,154.7544,154.8268,154.4554,154.7,16089.0
2022-04-28 13:20:00,170.73,170.86,170.44,170.83,12660.0,154.6547,154.7725,154.392,154.7453,12660.0
2022-04-28 13:30:00,170.87,170.95,170.55,170.82,18386.0,154.7815,154.854,154.4917,154.7362,18386.0
2022-04-28 13:40:00,170.81,171.24,170.6,171.18,27958.0,154.7272,155.1167,154.537,155.0623,27958.0
2022-04-28 13:50:00,171.18,171.51,171.03,171.5,82247.0,155.0623,155.3613,154.9265,155.3522,82247.0
2022-04-28 14:00:00,171.5,171.89,171.48,171.8,39382.0,155.3522,155.7055,155.3341,155.624,39382.0
2022-04-28 14:10:00,171.8,172.07,171.35,172.0,63692.0,155.624,155.8686,155.2163,155.8051,63692.0
2022-04-28 14:20:00,171.97,172.25,171.92,172.03,45777.0,155.778,156.0316,155.7327,155.8323,45777.0
2022-04-28 14:30:00,172.0,172.49,171.98,172.46,62445.0,155.8051,156.249,155.787,156.2218,62445.0
2022-04-28 14:40:00,172.47,173.14,172.46,173.12,44910.0,156.2309,156.8378,156.2218,156.8197,44910.0
2022-04-28 14:50:00,173.14,173.5,173.12,173.19,34277.0,156.8378,157.1639,156.8197,156.8831,34277.0
2022-04-28 15:00:00,173.18,173.97,173.14,173.75,56908.0,156.874,157.5897,156.8378,157.3904,56908.0
2022-04-28 15:10:00,173.75,173.76,173.15,173.36,44929.0,157.3904,157.3994,156.8469,157.0371,44929.0
2022-04-28 15:20:00,173.36,173.5,173.15,173.17,32623.0,157.0371,157.1639,156.8469,156.865,32623.0
2022-04-28 15:30:00,173.22,173.22,172.79,173.01,54237.0,156.9103,156.9103,156.5208,156.72,54237.0
2022-04-28 15:40:00,173.01,173.61,172.95,173.15,144340.0,156.72,157.2635,156.6657,156.8469,144340.0
2022-04-28 15:50:00,173.1,173.11,172.51,173.05,235952.0,156.8016,156.8106,156.2671,156.7563,235952.0
2022-04-29 09:30:00,170.26,170.26,163.81,164.41,263974.0,154.229,154.229,148.3863,148.9298,263974.0
2022-04-29 09:40:00,164.51,165.26,163.17,163.37,122275.0,149.0204,149.6998,147.8065,147.9877,122275.0
2022-04-29 09:50:00,163.45,163.96,162.08,162.75,322424.0,148.0602,148.5222,146.8192,147.4261,322424.0
2022-04-29 10:00:00,162.61,163.03,161.76,162.91,179899.0,147.2993,147.6797,146.5293,147.571,179899.0
2022-04-29 10:10:00,162.93,163.5,162.36,163.3,138739.0,147.5891,148.1055,147.0728,147.9243,138739.0
2022-04-29 10:20:00,163.23,163.64,162.19,162.41,142092.0,147.8609,148.2323,146.9188,147.1181,142092.0
2022-04-29 10:30:00,162.44,163.65,162.4,163.63,105603.0,147.1453,148.2413,147.109,148.2232,105603.0
2022-04-29 10:40:00,163.68,163.84,162.56,162.56,57733.0,148.2685,148.4135,147.254,147.254,57733.0
2022-04-29 10:50:00,162.54,163.05,161.65,161.93,121335.0,147.2359,147.6978,146.4297,146.6833,121335.0
2022-04-29 11:00:00,161.9,162.4,161.29,162.34,71920.0,146.6561,147.109,146.1036,147.0547,71920.0
2022-04-29 11:10:00,162.34,162.47,161.91,162.3,80795.0,147.0547,147.1724,146.6652,147.0185,80795.0
2022-04-29 11:20:00,162.29,162.41,161.53,161.81,54744.0,147.0094,147.1181,146.321,146.5746,54744.0
2022-04-29 11:30:00,161.83,162.62,161.56,161.62,59054.0,146.5927,147.3083,146.3481,146.4025,59054.0
2022-04-29 11:40:00,161.58,163.94,161.58,163.55,155154.0,146.3662,148.504,146.3662,148.1508,155154.0
2022-04-29 11:50:00,163.48,163.68,163.21,163.34,84666.0,148.0874,148.2685,147.8428,147.9605,84666.0
2022-04-29 12:00:00,163.34,163.37,162.05,162.09,124504.0,147.9605,147.9877,146.792,146.8282,124504.0
2022-04-29 12:10:00,162.1,162.58,161.81,161.81,42498.0,146.8373,147.2721,146.5746,146.5746,42498.0
2022-04-29 12:20:00,161.84,162.16,161.45,161.76,103972.0,146.6018,146.8916,146.2485,146.5293,103972.0
2022-04-29 12:30:00,161.75,161.89,161.36,161.79,111205.0,146.5202,146.6471,146.167,146.5565,111205.0
2022-04-29 12:40:00,161.77,161.89,161.48,161.85,54501.0,146.5384,146.6471,146.2757,146.6108,54501.0
2022-04-29 12:50:00,161.81,161.94,161.58,161.9,63609.0,146.5746,146.6924,146.3662,146.6561,63609.0
2022-04-29 13:00:00,161.91,162.63,161.9,162.45,58566.0,146.6652,147.3174,146.6561,147.1543,58566.0
2022-04-29 13:10:00,162.46,162.82,162.36,162.53,53479.0,147.1634,147.4895,147.0728,147.2268,53479.0
2022-04-29 13:20:00,162.55,162.99,162.38,162.56,116930.0,147.2449,147.6435,147.0909,147.254,116930.0
2022-04-29 13:30:00,162.56,162.87,162.39,162.6,39591.0,147.254,147.5348,147.1,147.2902,39591.0
2022-04-29 13:40:00,162.6,162.75,162.16,162.36,103103.0,147.2902,147.4261,146.8916,147.0728,103103.0
2022-04-29 13:50:00,162.34,162.45,161.79,161.82,50157.0,147.0547,147.1543,146.5565,146.5837,50157.0
2022-04-29 14:00:00,161.81,162.36,161.6,162.21,76405.0,146.5746,147.0728,146.3844,146.9369,76405.0
2022-04-29 14:10:00,162.19,162.5,162.02,162.4,68326.0,146.9188,147.1996,146.7648,147.109,68326.0
2022-04-29 14:20:00,162.4,162.57,162.37,162.4,183618.0,147.109,147.263,147.0819,147.109,183618.0
2022-04-29 14:30:00,162.4,162.61,162.31,162.4,124940.0,147.109,147.2993,147.0275,147.109,124940.0
2022-04-29 14:40:00,162.4,162.55,162.2,162.2,187417.0,147.109,147.2449,146.9279,146.9279,187417.0
2022-04-29 14:50:00,162.17,162.2,161.02,161.25,69461.0,146.9007,146.9279,145.859,146.0673,69461.0
2022-04-29 15:00:00,161.23,161.23,159.96,160.34,91769.0,146.0492,146.0492,144.8988,145.243,91769.0
2022-04-29 15:10:00,160.34,161.48,160.34,161.4,190315.0,145.243,146.2757,145.243,146.2032,190315.0
2022-04-29 15:20:00,161.4,161.55,160.55,161.28,205231.0,146.2032,146.3391,145.4332,146.0945,205231.0
2022-04-29 15:30:00,161.26,162.18,161.01,161.8,151602.0,146.0764,146.9098,145.8499,146.5655,151602.0
2022-04-29 15:40:00,161.81,162.37,161.41,161.92,284432.0,146.5746,147.0819,146.2123,146.6742,284432.0
2022-04-29 15:50:00,161.93,162.1,159.65,160.28,1329157.0,146.6833,146.8373,144.618,145.1887,1329157.0
2022-05-02 09:30:00,160.95,161.43,157.4,157.71,148196.0,145.7956,146.2304,142.5798,142.8606,148196.0
2022-05-02 09:40:00,157.65,157.91,155.83,156.17,108987.0,142.8063,143.0418,141.1576,141.4656,108987.0
2022-05-02 09:50:00,156.13,156.2,154.96,155.82,126571.0,141.4294,141.4928,140.3696,141.1486,126571.0
2022-05-02 10:00:00,155.85,156.21,155.14,155.78,85177.0,141.1758,141.5019,140.5326,141.1124,85177.0
2022-05-02 10:10:00,155.85,157.24,155.36,157.14,92497.0,141.1758,142.4349,140.7319,142.3443,92497.0
2022-05-02 10:20:00,157.17,158.32,156.64,157.89,65979.0,142.3715,143.4132,141.8914,143.0237,65979.0
2022-05-02 10:30:00,158.01,158.41,157.29,157.71,53005.0,143.1324,143.4947,142.4802,142.8606,53005.0
2022-05-02 10:40:00,157.62,157.76,156.45,156.71,58560.0,142.7791,142.9059,141.7193,141.9548,58560.0
2022-05-02 10:50:00,156.75,156.89,155.16,155.4,101413.0,141.991,142.1178,140.5507,140.7681,101413.0
2022-05-02 11:00:00,155.44,155.54,154.47,154.57,86398.0,140.8044,140.895,139.9257,140.0163,86398.0
2022-05-02 11:10:00,154.59,154.59,153.74,153.83,91516.0,140.0344,140.0344,139.2644,139.346,91516.0
2022-05-02 11:20:00,153.88,154.01,153.36,153.48,112990.0,139.3913,139.509,138.9202,139.0289,112990.0
2022-05-02 11:30:00,153.43,153.61,152.5,153.09,91649.0,138.9836,139.1467,138.1412,138.6756,91649.0
2022-05-02 11:40:00,153.01,153.54,152.79,153.46,80980.0,138.6032,139.0833,138.4039,139.0108,80980.0
2022-05-02 11:50:00,153.36,153.71,153.16,153.7,90239.0,138.9202,139.2373,138.739,139.2282,90239.0
2022-05-02 12:00:00,153.7,153.83,153.32,153.65,131605.0,139.2282,139.346,138.884,139.1829,131605.0
2022-05-02 12:10:00,153.67,154.2,152.86,154.15,54971.0,139.201,139.6811,138.4673,139.6358,54971.0
2022-05-02 12:20:00,154.15,154.43,153.67,153.81,57391.0,139.6358,139.8895,139.201,139.3278,57391.0
2022-05-02 12:30:00,153.82,154.17,153.59,153.67,51799.0,139.3369,139.6539,139.1286,139.201,51799.0
2022-05-02 12:40:00,153.71,153.76,153.11,153.16,47530.0,139.2373,139.2825,138.6938,138.739,47530.0
2022-05-02 12:50:00,153.13,153.13,152.0,152.12,80098.0,138.7119,138.7119,137.6883,137.797,80098.0
2022-05-02 13:00:00,152.15,153.06,151.34,153.02,87461.0,137.8241,138.6485,137.0904,138.6122,87461.0
2022-05-02 13:10:00,153.02,153.26,152.47,152.72,57619.0,138.6122,138.8296,138.114,138.3405,57619.0
2022-05-02 13:20:00,152.66,152.66,151.9,152.09,44805.0,138.2861,138.2861,137.5977,137.7698,44805.0
2022-05-02 13:30:00,152.08,152.33,151.43,152.0,52476.0,137.7607,137.9872,137.1719,137.6883,52476.0
2022-05-02 13:40:00,152.0,152.13,151.22,151.71,60755.0,137.6883,137.806,136.9817,137.4256,60755.0
2022-05-02 13:50:00,151.66,151.78,150.89,151.04,58467.0,137.3803,137.489,136.6828,136.8187,58467.0
2022-05-02 14:00:00,151.03,151.59,150.77,151.05,71190.0,136.8096,137.3169,136.5741,136.8277,71190.0
2022-05-02 14:10:00,151.08,151.1,150.55,150.77,83152.0,136.8549,136.873,136.3748,136.5741,83152.0
2022-05-02 14:20:00,150.7,151.1,150.54,150.86,72385.0,136.5107,136.873,136.3657,136.6556,72385.0
2022-05-02 14:30:00,150.87,151.05,150.61,150.92,61907.0,136.6647,136.8277,136.4291,136.71,61907.0
2022-05-02 14:40:00,150.93,151.25,150.34,150.6,94569.0,136.719,137.0089,136.1846,136.4201,94569.0
2022-05-02 14:50:00,150.58,150.76,149.87,149.96,119297.0,136.402,136.565,135.7588,135.8403,119297.0
2022-05-02 15:00:00,149.93,150.76,149.58,150.49,109834.0,135.8132,136.565,135.4961,136.3204,109834.0
2022-05-02 15:10:00,150.54,151.67,150.38,151.45,122334.0,136.3657,137.3893,136.2208,137.1901,122334.0
2022-05-02 15:20:00,151.51,152.59,151.51,152.57,216191.0,137.2444,138.2227,137.2444,138.2046,216191.0
2022-05-02 15:30:00,152.59,153.14,152.52,152.75,105857.0,138.2227,138.7209,138.1593,138.3676,105857.0
2022-05-02 15:40:00,152.79,153.47,152.6,153.06,122425.0,138.4039,139.0199,138.2318,138.6485,122425.0
2022-05-02 15:50:00,153.02,153.45,152.76,153.21,358190.0,138.6122,139.0017,138.3767,138.7843,358190.0
2022-05-03 09:30:00,154.21,154.92,152.53,152.78,123436.0,139.6902,140.3333,138.1684,138.3948,123436.0
2022-05-03 09:40:00,152.74,153.32,152.4,152.82,36596.0,138.3586,138.884,138.0506,138.4311,36596.0
2022-05-03 09:50:00,152.71,153.24,152.55,152.84,40511.0,138.3314,138.8115,138.1865,138.4492,40511.0
2022-05-03 10:00:00,153.01,153.01,151.85,151.92,50768.0,138.6032,138.6032,137.5524,137.6158,50768.0
2022-05-03 10:10:00,151.95,153.54,151.87,153.4,38246.0,137.643,139.0833,137.5705,138.9564,38246.0
2022-05-03 10:20:00,153.39,153.7,153.26,153.48,96272.0,138.9474,139.2282,138.8296,139.0289,96272.0
2022-05-03 10:30:00,153.49,153.77,153.08,153.59,65318.0,139.038,139.2916,138.6666,139.1286,65318.0
2022-05-03 10:40:00,153.59,153.6,153.08,153.17,48471.0,139.1286,139.1376,138.6666,138.7481,48471.0
2022-05-03 10:50:00,153.15,153.56,153.09,153.31,45372.0,138.73,139.1014,138.6756,138.8749,45372.0
2022-05-03 11:00:00,153.3,154.24,153.21,153.72,82492.0,138.8659,139.7174,138.7843,139.2463,82492.0
2022-05-03 11:10:00,153.72,154.23,153.53,153.97,51751.0,139.2463,139.7083,139.0742,139.4728,51751.0
2022-05-03 11:20:00,154.15,154.37,154.01,154.01,31546.0,139.6358,139.8351,139.509,139.509,31546.0
2022-05-03 11:30:00,154.05,154.82,153.89,154.59,43165.0,139.5452,140.2427,139.4003,140.0344,43165.0
2022-05-03 11:40:00,154.57,154.65,154.03,154.23,25279.0,140.0163,140.0888,139.5271,139.7083,25279.0
2022-05-03 11:50:00,154.27,154.27,153.46,153.46,38524.0,139.7445,139.7445,139.0108,139.0108,38524.0
2022-05-03 12:00:00,153.46,154.0,153.11,153.31,66398.0,139.0108,139.5,138.6938,138.8749,66398.0
2022-05-03 12:10:00,153.31,153.32,152.76,152.95,42774.0,138.8749,138.884,138.3767,138.5488,42774.0
2022-05-03 12:20:00,153.04,153.29,152.98,153.16,45658.0,138.6303,138.8568,138.576,138.739,45658.0
2022-05-03 12:30:00,153.03,153.33,152.76,153.05,25528.0,138.6213,138.893,138.3767,138.6394,25528.0
2022-05-03 12:40:00,153.06,153.06,152.53,152.63,20028.0,138.6485,138.6485,138.1684,138.2589,20028.0
2022-05-03 12:50:00,152.72,152.76,152.39,152.63,16682.0,138.3405,138.3767,138.0415,138.2589,16682.0
2022-05-03 13:00:00,152.66,153.03,152.59,152.97,40063.0,138.2861,138.6213,138.2227,138.5669,40063.0
2022-05-03 13:10:00,152.99,153.18,152.85,152.98,34931.0,138.585,138.7572,138.4582,138.576,34931.0
2022-05-03 13:20:00,153.02,153.16,152.22,152.32,31349.0,138.6122,138.739,137.8875,137.9781,31349.0
2022-05-03 13:30:00,152.39,152.72,152.33,152.48,22550.0,138.0415,138.3405,137.9872,138.1231,22550.0
2022-05-03 13:40:00,152.52,152.62,152.07,152.07,42518.0,138.1593,138.2499,137.7517,137.7517,42518.0
2022-05-03 13:50:00,152.11,152.13,151.84,152.05,48175.0,137.7879,137.806,137.5433,137.7336,48175.0
2022-05-03 14:00:00,152.02,152.06,151.78,151.78,34770.0,137.7064,137.7426,137.489,137.489,34770.0
2022-05-03 14:10:00,151.85,151.91,151.5,151.58,29227.0,137.5524,137.6067,137.2353,137.3078,29227.0
2022-05-03 14:20:00,151.58,151.64,151.32,151.54,41836.0,137.3078,137.3622,137.0723,137.2716,41836.0
2022-05-03 14:30:00,151.55,151.96,151.37,151.42,37091.0,137.2806,137.652,137.1176,137.1629,37091.0
2022-05-03 14:40:00,151.39,151.39,150.73,151.02,88132.0,137.1357,137.1357,136.5378,136.8005,88132.0
2022-05-03 14:50:00,151.0,151.93,150.95,151.86,62690.0,136.7824,137.6249,136.7371,137.5614,62690.0
2022-05-03 15:00:00,151.86,152.12,151.64,151.99,57000.0,137.5614,137.797,137.3622,137.6792,57000.0
2022-05-03 15:10:00,151.99,152.06,151.55,151.57,39048.0,137.6792,137.7426,137.2806,137.2988,39048.0
2022-05-03 15:20:00,151.56,151.74,151.35,151.44,76761.0,137.2897,137.4527,137.0995,137.181,76761.0
2022-05-03 15:30:00,151.46,151.77,151.3,151.44,79439.0,137.1991,137.4799,137.0542,137.181,79439.0
2022-05-03 15:40:00,151.37,151.58,150.9,151.22,161887.0,137.1176,137.3078,136.6918,136.9817,161887.0
2022-05-03 15:50:00,151.28,152.62,151.09,152.36,553870.0,137.0361,138.2499,136.8639,138.0144,553870.0
2022-05-04 09:30:00,152.49,152.84,151.04,151.36,105910.0,138.1321,138.4492,136.8187,137.1085,105910.0
2022-05-04 09:40:00,151.32,151.38,150.21,150.33,42920.0,137.0723,137.1266,136.0668,136.1755,42920.0
2022-05-04 09:50:00,150.31,150.59,150.03,150.14,58913.0,136.1574,136.411,135.9038,136.0034,58913.0
2022-05-04 10:00:00,150.11,150.11,149.39,149.81,86452.0,135.9762,135.9762,135.324,135.7045,86452.0
2022-05-04 10:10:00,149.74,149.82,148.76,148.76,58967.0,135.6411,135.7135,134.7533,134.7533,58967.0
2022-05-04 10:20:00,148.73,149.26,148.73,148.86,50744.0,134.7262,135.2063,134.7262,134.8439,50744.0
2022-05-04 10:30:00,148.87,149.28,148.54,148.91,73862.0,134.853,135.2244,134.554,134.8892,73862.0
2022-05-04 10:40:00,148.89,149.04,148.38,148.94,89025.0,134.8711,135.007,134.4091,134.9164,89025.0
2022-05-04 10:50:00,148.96,149.01,148.44,148.61,90818.0,134.9345,134.9798,134.4635,134.6175,90818.0
2022-05-04 11:00:00,148.57,149.08,148.42,148.91,45763.0,134.5812,135.0432,134.4453,134.8892,45763.0
2022-05-04 11:10:00,148.93,149.01,148.28,148.31,37687.0,134.9073,134.9798,134.3185,134.3457,37687.0
2022-05-04 11:20:00,148.28,148.66,148.18,148.28,219296.0,134.3185,134.6627,134.2279,134.3185,219296.0
2022-05-04 11:30:00,148.28,148.33,147.8,148.05,83064.0,134.3185,134.3638,133.8837,134.1102,83064.0
2022-05-04 11:40:00,148.06,148.07,147.46,147.51,108143.0,134.1192,134.1283,133.5757,133.621,108143.0
2022-05-04 11:50:00,147.5,147.74,147.22,147.25,79353.0,133.612,133.8294,133.3583,133.3855,79353.0
2022-05-04 12:00:00,147.19,147.33,146.87,147.06,71473.0,133.3312,133.458,133.0413,133.2134,71473.0
2022-05-04 12:10:00,147.0,147.4,146.75,147.37,59248.0,133.159,133.5214,132.9326,133.4942,59248.0
2022-05-04 12:20:00,147.36,147.57,146.98,147.04,81937.0,133.4851,133.6754,133.1409,133.1953,81937.0
2022-05-04 12:30:00,147.09,147.64,146.94,147.58,63665.0,133.2406,133.7388,133.1047,133.6844,63665.0
2022-05-04 12:40:00,147.56,147.81,147.0,147.15,60478.0,133.6663,133.8928,133.159,133.2949,60478.0
2022-05-04 12:50:00,147.24,147.86,147.17,147.82,184910.0,133.3764,133.9381,133.313,133.9018,184910.0
2022-05-04 13:00:00,147.95,148.0,146.94,147.26,85504.0,134.0196,134.0649,133.1047,133.3946,85504.0
2022-05-04 13:10:00,147.26,147.94,147.1,147.74,36458.0,133.3946,134.0105,133.2496,133.8294,36458.0
2022-05-04 13:20:00,147.75,148.57,147.67,148.34,78660.0,133.8384,134.5812,133.766,134.3729,78660.0
2022-05-04 13:30:00,148.34,148.44,147.84,148.09,28903.0,134.3729,134.4635,133.92,134.1464,28903.0
2022-05-04 13:40:00,148.17,149.2,148.17,149.11,31277.0,134.2189,135.1519,134.2189,135.0704,31277.0
2022-05-04 13:50:00,149.12,149.76,148.96,149.39,53408.0,135.0794,135.6592,134.9345,135.324,53408.0
2022-05-04 14:00:00,149.47,149.78,148.57,149.18,46719.0,135.3965,135.6773,134.5812,135.1338,46719.0
2022-05-04 14:10:00,149.12,149.38,148.76,148.82,72801.0,135.0794,135.315,134.7533,134.8077,72801.0
2022-05-04 14:20:00,148.77,150.14,148.36,150.0,64463.0,134.7624,136.0034,134.391,135.8766,64463.0
2022-05-04 14:30:00,150.03,150.16,148.3,148.92,49837.0,135.9038,136.0215,134.3366,134.8983,49837.0
2022-05-04 14:40:00,149.02,150.93,148.83,150.86,100492.0,134.9888,136.719,134.8167,136.6556,100492.0
2022-05-04 14:50:00,151.01,151.54,150.67,150.89,81993.0,136.7915,137.2716,136.4835,136.6828,81993.0
2022-05-04 15:00:00,150.89,151.1,150.46,150.71,88559.0,136.6828,136.873,136.2933,136.5197,88559.0
2022-05-04 15:10:00,150.72,151.51,150.6,150.86,134543.0,136.5288,137.2444,136.4201,136.6556,134543.0
2022-05-04 15:20:00,150.86,151.42,150.72,151.42,93058.0,136.6556,137.1629,136.5288,137.1629,93058.0
2022-05-04 15:30:00,151.4,152.27,151.38,152.13,87449.0,137.1448,137.9328,137.1266,137.806,87449.0
2022-05-04 15:40:00,152.09,152.64,151.7,152.58,90120.0,137.7698,138.268,137.4165,138.2137,90120.0
2022-05-04 15:50:00,152.61,152.68,151.96,152.49,357145.0,138.2408,138.3042,137.652,138.1321,357145.0
2022-05-05 09:30:00,152.16,153.16,151.25,152.77,170650.0,137.8332,138.739,137.0089,138.3858,170650.0
2022-05-05 09:40:00,152.76,152.8,150.52,150.53,106075.0,138.3767,138.4129,136.3476,136.3567,106075.0
2022-05-05 09:50:00,150.53,151.03,150.23,150.51,73033.0,136.3567,136.8096,136.0849,136.3386,73033.0
2022-05-05 10:00:00,150.49,151.03,149.5,149.68,69689.0,136.3204,136.8096,135.4237,135.5867,69689.0
2022-05-05 10:10:00,149.57,150.14,149.01,150.01,75518.0,135.4871,136.0034,134.9798,135.8856,75518.0
2022-05-05 10:20:00,150.06,150.22,149.54,149.63,68238.0,135.9309,136.0759,135.4599,135.5414,68238.0
2022-05-05 10:30:00,149.63,150.2,149.4,149.58,36802.0,135.5414,136.0577,135.3331,135.4961,36802.0
2022-05-05 10:40:00,149.61,149.69,148.55,148.8,55590.0,135.5233,135.5958,134.5631,134.7896,55590.0
2022-05-05 10:50:00,148.72,148.96,148.11,148.49,58474.0,134.7171,134.9345,134.1645,134.5088,58474.0
2022-05-05 11:00:00,148.49,148.67,147.56,147.58,154111.0,134.5088,134.6718,133.6663,133.6844,154111.0
2022-05-05 11:10:00,147.59,147.83,147.15,147.24,63288.0,133.6935,133.9109,133.2949,133.3764,63288.0
2022-05-05 11:20:00,147.29,147.57,147.0,147.39,60363.0,133.4217,133.6754,133.159,133.5123,60363.0
2022-05-05 11:30:00,147.39,148.27,147.35,148.2,56886.0,133.5123,134.3095,133.4761,134.2461,56886.0
2022-05-05 11:40:00,148.24,148.24,147.56,147.61,36243.0,134.2823,134.2823,133.6663,133.7116,36243.0
2022-05-05 11:50:00,147.58,147.6,146.8,146.8,71314.0,133.6844,133.7026,132.9779,132.9779,71314.0
2022-05-05 12:00:00,146.79,147.16,146.4,147.07,95446.0,132.9688,133.304,132.6155,133.2225,95446.0
2022-05-05 12:10:00,147.09,147.25,146.76,147.07,50766.0,133.2406,133.3855,132.9416,133.2225,50766.0
2022-05-05 12:20:00,147.06,147.69,146.72,147.49,47443.0,133.2134,133.7841,132.9054,133.6029,47443.0
2022-05-05 12:30:00,147.35,147.82,146.75,147.05,31636.0,133.4761,133.9018,132.9326,133.2043,31636.0
2022-05-05 12:40:00,147.06,147.13,146.54,146.74,30214.0,133.2134,133.2768,132.7424,132.9235,30214.0
2022-05-05 12:50:00,146.78,147.4,146.6,147.34,29311.0,132.9598,133.5214,132.7967,133.467,29311.0
2022-05-05 13:00:00,147.39,147.47,146.91,146.93,70914.0,133.5123,133.5848,133.0775,133.0956,70914.0
2022-05-05 13:10:00,146.93,146.93,145.77,145.94,58964.0,133.0956,133.0956,132.0449,132.1989,58964.0
2022-05-05 13:20:00,145.94,146.19,145.73,146.02,47679.0,132.1989,132.4253,132.0086,132.2713,47679.0
2022-05-05 13:30:00,145.99,146.18,145.65,145.77,80687.0,132.2441,132.4163,131.9362,132.0449,80687.0
2022-05-05 13:40:00,145.66,146.0,145.54,145.79,62460.0,131.9452,132.2532,131.8365,132.063,62460.0
2022-05-05 13:50:00,145.79,145.83,144.78,144.95,145579.0,132.063,132.0992,131.1481,131.3021,145579.0
2022-05-05 14:00:00,144.93,145.01,144.84,145.0,75471.0,131.2839,131.3564,131.2024,131.3474,75471.0
2022-05-05 14:10:00,145.0,145.65,144.32,145.57,103346.0,131.3474,131.9362,130.7314,131.8637,103346.0
2022-05-05 14:20:00,145.64,145.92,144.58,144.58,71746.0,131.9271,132.1807,130.9669,130.9669,71746.0
2022-05-05 14:30:00,144.69,145.04,144.55,145.0,44482.0,131.0665,131.3836,130.9397,131.3474,44482.0
2022-05-05 14:40:00,144.93,145.5,144.84,145.26,37506.0,131.2839,131.8003,131.2024,131.5829,37506.0
2022-05-05 14:50:00,145.18,145.64,144.97,145.28,62372.0,131.5104,131.9271,131.3202,131.601,62372.0
2022-05-05 15:00:00,145.29,145.46,144.88,145.33,72642.0,131.6101,131.764,131.2387,131.6463,72642.0
2022-05-05 15:10:00,145.35,145.38,144.47,144.89,127579.0,131.6644,131.6916,130.8673,131.2477,127579.0
2022-05-05 15:20:00,144.87,145.0,144.47,144.73,67851.0,131.2296,131.3474,130.8673,131.1028,67851.0
2022-05-05 15:30:00,144.7,145.06,144.45,144.87,140901.0,131.0756,131.4017,130.8491,131.2296,140901.0
2022-05-05 15:40:00,144.93,145.05,144.21,144.41,222676.0,131.2839,131.3926,130.6317,130.8129,222676.0
2022-05-05 15:50:00,144.44,145.09,144.44,145.0,595363.0,130.8401,131.4289,130.8401,131.3474,595363.0
2022-05-06 09:30:00,143.94,144.77,142.0,142.07,131718.0,130.3872,131.139,128.6298,128.6932,131718.0
2022-05-06 09:40:00,142.18,142.52,140.59,141.09,91036.0,128.7929,129.1009,127.3526,127.8055,91036.0
2022-05-06 09:50:00,141.03,142.22,140.62,140.96,109180.0,127.7512,128.8291,127.3798,127.6877,109180.0
2022-05-06 10:00:00,140.89,141.44,140.54,141.04,359942.0,127.6243,128.1226,127.3073,127.7602,359942.0
2022-05-06 10:10:00,141.09,142.8,141.09,142.58,131035.0,127.8055,129.3545,127.8055,129.1552,131035.0
2022-05-06 10:20:00,142.52,143.34,142.11,142.9,125861.0,129.1009,129.8437,128.7295,129.4451,125861.0
2022-05-06 10:30:00,142.82,143.29,142.18,142.66,107417.0,129.3726,129.7984,128.7929,129.2277,107417.0
2022-05-06 10:40:00,142.66,143.8,142.37,143.46,38096.0,129.2277,130.2603,128.965,129.9524,38096.0
2022-05-06 10:50:00,143.46,144.32,143.26,143.98,134090.0,129.9524,130.7314,129.7712,130.4234,134090.0
2022-05-06 11:00:00,143.95,143.95,142.65,143.05,95260.0,130.3962,130.3962,129.2186,129.581,95260.0
2022-05-06 11:10:00,143.05,143.46,142.53,143.0,59406.0,129.581,129.9524,129.1099,129.5357,59406.0
2022-05-06 11:20:00,143.0,143.96,142.95,143.25,137088.0,129.5357,130.4053,129.4904,129.7621,137088.0
2022-05-06 11:30:00,143.3,143.38,142.28,142.71,60004.0,129.8074,129.8799,128.8835,129.273,60004.0
2022-05-06 11:40:00,142.7,142.83,142.22,142.47,137699.0,129.2639,129.3817,128.8291,129.0556,137699.0
2022-05-06 11:50:00,142.55,142.72,141.84,142.15,79908.0,129.128,129.282,128.4849,128.7657,79908.0
2022-05-06 12:00:00,142.11,142.48,141.84,142.0,76236.0,128.7295,129.0646,128.4849,128.6298,76236.0
2022-05-06 12:10:00,142.01,142.07,141.42,141.46,32638.0,128.6389,128.6932,128.1044,128.1407,32638.0
2022-05-06 12:20:00,141.47,142.39,141.4,142.3,84481.0,128.1497,128.9831,128.0863,128.9016,84481.0
2022-05-06 12:30:00,142.24,142.3,141.7,142.07,36916.0,128.8472,128.9016,128.3581,128.6932,36916.0
2022-05-06 12:40:00,142.19,142.19,141.53,141.59,47184.0,128.8019,128.8019,128.2041,128.2584,47184.0
2022-05-06 12:50:00,141.53,142.3,141.32,141.98,43649.0,128.2041,128.9016,128.0139,128.6117,43649.0
2022-05-06 13:00:00,141.99,142.26,141.72,142.21,35872.0,128.6208,128.8653,128.3762,128.8201,35872.0
2022-05-06 13:10:00,142.23,142.36,141.95,142.17,78319.0,128.8382,128.9559,128.5845,128.7838,78319.0
2022-05-06 13:20:00,142.1,142.46,141.8,142.28,80582.0,128.7204,129.0465,128.4487,128.8835,80582.0
2022-05-06 13:30:00,142.24,142.65,141.79,142.06,55158.0,128.8472,129.2186,128.4396,128.6842,55158.0
2022-05-06 13:40:00,142.09,142.32,141.7,141.88,50551.0,128.7114,128.9197,128.3581,128.5211,50551.0
2022-05-06 13:50:00,141.93,142.03,141.36,141.51,141131.0,128.5664,128.657,128.0501,128.186,141131.0
2022-05-06 14:00:00,141.55,141.55,140.65,140.69,44159.0,128.2222,128.2222,127.4069,127.4432,44159.0
2022-05-06 14:10:00,140.7,141.3,140.62,140.76,50010.0,127.4522,127.9957,127.3798,127.5066,50010.0
2022-05-06 14:20:00,140.74,140.76,140.23,140.31,43957.0,127.4885,127.5066,127.0265,127.0989,43957.0
2022-05-06 14:30:00,140.28,140.41,139.81,139.97,62291.0,127.0718,127.1895,126.646,126.791,62291.0
2022-05-06 14:40:00,139.97,140.59,139.85,140.51,33874.0,126.791,127.3526,126.6823,127.2801,33874.0
2022-05-06 14:50:00,140.48,140.83,140.1,140.1,80027.0,127.2529,127.57,126.9087,126.9087,80027.0
2022-05-06 15:00:00,140.14,140.32,139.65,139.8,61684.0,126.945,127.108,126.5011,126.637,61684.0
2022-05-06 15:10:00,139.86,140.14,139.66,139.93,86442.0,126.6913,126.945,126.5102,126.7547,86442.0
2022-05-06 15:20:00,139.88,140.07,139.43,139.94,107574.0,126.7094,126.8815,126.3018,126.7638,107574.0
2022-05-06 15:30:00,139.94,141.05,139.93,140.97,197898.0,126.7638,127.7693,126.7547,127.6968,197898.0
2022-05-06 15:40:00,140.97,141.76,140.57,141.43,239495.0,127.6968,128.4124,127.3345,128.1135,239495.0
2022-05-06 15:50:00,141.38,141.74,140.63,140.97,566439.0,128.0682,128.3943,127.3888,127.6968,566439.0
2022-05-09 09:30:00,139.36,139.45,137.33,138.02,201190.0,126.2384,126.3199,124.3995,125.0246,201190.0
2022-05-09 09:40:00,138.04,138.05,136.49,137.01,157299.0,125.0427,125.0517,123.6386,124.1097,157299.0
2022-05-09 09:50:00,136.93,138.1,136.77,137.63,149157.0,124.0372,125.097,123.8923,124.6713,149157.0
2022-05-09 10:00:00,137.58,137.71,135.8,136.0,99829.0,124.626,124.7438,123.0136,123.1948,99829.0
2022-05-09 10:10:00,136.12,136.98,136.02,136.84,87681.0,123.3035,124.0825,123.2129,123.9557,87681.0
2022-05-09 10:20:00,136.81,136.81,135.92,136.18,68750.0,123.9285,123.9285,123.1223,123.3578,68750.0
2022-05-09 10:30:00,136.13,137.0,136.13,136.31,50028.0,123.3125,124.1006,123.3125,123.4756,50028.0
2022-05-09 10:40:00,136.39,136.93,136.32,136.87,68753.0,123.548,124.0372,123.4846,123.9828,68753.0
2022-05-09 10:50:00,136.83,137.06,136.27,136.48,63873.0,123.9466,124.155,123.4393,123.6296,63873.0
2022-05-09 11:00:00,136.48,136.79,136.03,136.67,64643.0,123.6296,123.9104,123.2219,123.8017,64643.0
2022-05-09 11:10:00,136.73,136.88,136.02,136.24,53111.0,123.856,123.9919,123.2129,123.4122,53111.0
2022-05-09 11:20:00,136.21,136.44,135.85,135.88,39892.0,123.385,123.5933,123.0589,123.0861,39892.0
2022-05-09 11:30:00,135.84,135.95,135.46,135.91,123546.0,123.0498,123.1495,122.7056,123.1132,123546.0
2022-05-09 11:40:00,135.95,136.17,135.52,135.52,101365.0,123.1495,123.3488,122.76,122.76,101365.0
2022-05-09 11:50:00,135.5,135.9,135.44,135.58,115354.0,122.7418,123.1042,122.6875,122.8143,115354.0
2022-05-09 12:00:00,135.56,136.1,134.98,135.84,113513.0,122.7962,123.2853,122.2708,123.0498,113513.0
2022-05-09 12:10:00,135.85,136.37,135.73,135.81,70628.0,123.0589,123.5299,122.9502,123.0227,70628.0
2022-05-09 12:20:00,135.82,136.07,135.48,135.67,82170.0,123.0317,123.2582,122.7237,122.8958,82170.0
2022-05-09 12:30:00,135.6,135.97,135.3,135.42,54731.0,122.8324,123.1676,122.5607,122.6694,54731.0
2022-05-09 12:40:00,135.38,135.54,135.17,135.2,45148.0,122.6331,122.7781,122.4429,122.4701,45148.0
2022-05-09 12:50:00,135.17,135.42,135.0,135.33,54627.0,122.4429,122.6694,122.2889,122.5878,54627.0
2022-05-09 13:00:00,135.31,135.52,135.18,135.5,52490.0,122.5697,122.76,122.452,122.7418,52490.0
2022-05-09 13:10:00,135.5,135.82,135.24,135.65,59753.0,122.7418,123.0317,122.5063,122.8777,59753.0
2022-05-09 13:20:00,135.6,135.83,135.28,135.75,71515.0,122.8324,123.0408,122.5426,122.9683,71515.0
2022-05-09 13:30:00,135.75,135.89,135.07,135.11,136866.0,122.9683,123.0951,122.3523,122.3886,136866.0
2022-05-09 13:40:00,135.11,135.49,134.87,135.0,121689.0,122.3886,122.7328,122.1712,122.2889,121689.0
2022-05-09 13:50:00,134.98,135.03,134.45,134.93,40816.0,122.2708,122.3161,121.7907,122.2255,40816.0
2022-05-09 14:00:00,134.9,135.12,134.5,134.58,110076.0,122.1983,122.3976,121.836,121.9085,110076.0
2022-05-09 14:10:00,134.56,134.82,134.2,134.37,145382.0,121.8903,122.1259,121.5642,121.7182,145382.0
2022-05-09 14:20:00,134.4,134.41,133.88,134.16,72296.0,121.7454,121.7545,121.2744,121.528,72296.0
2022-05-09 14:30:00,134.16,134.21,133.69,133.88,53124.0,121.528,121.5733,121.1023,121.2744,53124.0
2022-05-09 14:40:00,133.88,134.21,133.68,133.72,59520.0,121.2744,121.5733,121.0932,121.1294,59520.0
2022-05-09 14:50:00,133.67,134.21,133.28,134.01,75044.0,121.0841,121.5733,120.7309,121.3921,75044.0
2022-05-09 15:00:00,134.05,134.34,133.6,133.88,82378.0,121.4284,121.6911,121.0207,121.2744,82378.0
2022-05-09 15:10:00,133.91,134.64,133.91,134.25,82516.0,121.3015,121.9628,121.3015,121.6095,82516.0
2022-05-09 15:20:00,134.22,134.4,133.81,134.07,76572.0,121.5824,121.7454,121.211,121.4465,76572.0
2022-05-09 15:30:00,134.05,134.15,133.35,133.45,111198.0,121.4284,121.519,120.7943,120.8849,111198.0
2022-05-09 15:40:00,133.43,133.47,132.64,132.82,152056.0,120.8667,120.903,120.1511,120.3142,152056.0
2022-05-09 15:50:00,132.87,133.01,132.13,132.38,500032.0,120.3595,120.4863,119.6891,119.9156,500032.0
2022-05-10 09:30:00,134.06,135.34,131.78,132.64,379651.0,121.4374,122.5969,119.3721,120.1511,379651.0
2022-05-10 09:40:00,132.55,133.11,131.38,131.39,196442.0,120.0696,120.5769,119.0098,119.0188,196442.0
2022-05-10 09:50:00,131.45,131.56,129.61,129.98,329034.0,119.0732,119.1728,117.4064,117.7416,329034.0
2022-05-10 10:00:00,129.95,130.53,129.38,129.46,273333.0,117.7144,118.2398,117.1981,117.2705,273333.0
2022-05-10 10:10:00,129.53,129.6,127.67,129.17,351805.0,117.334,117.3974,115.6491,117.0078,351805.0
2022-05-10 10:20:00,129.25,129.74,128.1,129.14,175010.0,117.0803,117.5242,116.0386,116.9807,175010.0
2022-05-10 10:30:00,129.1,129.57,128.27,128.5,200926.0,116.9444,117.3702,116.1926,116.4009,200926.0
2022-05-10 10:40:00,128.52,129.28,128.01,128.55,220633.0,116.4191,117.1075,115.9571,116.4462,220633.0
2022-05-10 10:50:00,128.59,129.81,128.3,129.49,212197.0,116.4825,117.5876,116.2198,117.2977,212197.0
2022-05-10 11:00:00,129.46,129.49,128.3,128.39,164565.0,117.2705,117.2977,116.2198,116.3013,164565.0
2022-05-10 11:10:00,128.41,128.66,126.73,127.34,235254.0,116.3194,116.5459,114.7976,115.3502,235254.0
2022-05-10 11:20:00,127.34,127.45,125.94,126.41,165249.0,115.3502,115.4498,114.082,114.5077,165249.0
2022-05-10 11:30:00,126.41,126.88,125.95,126.4,136509.0,114.5077,114.9335,114.091,114.4987,136509.0
2022-05-10 11:40:00,126.45,126.55,125.47,125.66,86259.0,114.544,114.6345,113.6562,113.8283,86259.0
2022-05-10 11:50:00,125.61,126.33,125.32,126.05,137469.0,113.783,114.4353,113.5204,114.1816,137469.0
2022-05-10 12:00:00,126.01,126.16,125.46,125.59,99092.0,114.1454,114.2813,113.6472,113.7649,99092.0
2022-05-10 12:10:00,125.48,126.47,125.48,126.2,89464.0,113.6653,114.5621,113.6653,114.3175,89464.0
2022-05-10 12:20:00,126.13,126.21,125.11,125.46,129286.0,114.2541,114.3266,113.3301,113.6472,129286.0
2022-05-10 12:30:00,125.38,126.54,124.93,126.46,178879.0,113.5747,114.6255,113.1671,114.553,178879.0
2022-05-10 12:40:00,126.44,126.95,126.27,126.9,77192.0,114.5349,114.9969,114.3809,114.9516,77192.0
2022-05-10 12:50:00,126.86,126.98,126.36,126.61,67107.0,114.9154,115.0241,114.4624,114.6889,67107.0
2022-05-10 13:00:00,126.65,127.29,126.53,127.02,78454.0,114.7251,115.3049,114.6164,115.0603,78454.0
2022-05-10 13:10:00,127.02,127.14,126.58,126.82,95128.0,115.0603,115.169,114.6617,114.8791,95128.0
2022-05-10 13:20:00,126.87,127.56,126.32,127.55,103682.0,114.9244,115.5494,114.4262,115.5404,103682.0
2022-05-10 13:30:00,127.56,128.19,127.18,128.0,161258.0,115.5494,116.1201,115.2052,115.948,161258.0
2022-05-10 13:40:00,128.06,129.04,127.97,128.61,178590.0,116.0024,116.8901,115.9208,116.5006,178590.0
2022-05-10 13:50:00,128.57,128.64,127.53,127.67,102870.0,116.4643,116.5278,115.5223,115.6491,102870.0
2022-05-10 14:00:00,127.67,127.76,126.82,127.04,85478.0,115.6491,115.7306,114.8791,115.0784,85478.0
2022-05-10 14:10:00,126.93,126.93,125.97,126.15,168756.0,114.9788,114.9788,114.1091,114.2722,168756.0
2022-05-10 14:20:00,126.14,126.42,125.24,125.81,160189.0,114.2631,114.5168,113.4479,113.9642,160189.0
2022-05-10 14:30:00,125.79,126.17,125.23,125.25,268399.0,113.9461,114.2903,113.4388,113.4569,268399.0
2022-05-10 14:40:00,125.2,125.99,125.12,125.74,181757.0,113.4116,114.1273,113.3392,113.9008,181757.0
2022-05-10 14:50:00,125.71,125.88,124.51,124.62,215458.0,113.8736,114.0276,112.7866,112.8863,215458.0
2022-05-10 15:00:00,124.65,125.38,124.24,125.25,229635.0,112.9134,113.5747,112.542,113.4569,229635.0
2022-05-10 15:10:00,125.25,126.23,125.19,126.12,238715.0,113.4569,114.3447,113.4026,114.245,238715.0
2022-05-10 15:20:00,126.15,126.34,125.46,125.63,255664.0,114.2722,114.4443,113.6472,113.8012,255664.0
2022-05-10 15:30:00,125.66,125.72,125.08,125.3,274734.0,113.8283,113.8827,113.3029,113.5022,274734.0
2022-05-10 15:40:00,125.25,125.65,124.98,125.4,296020.0,113.4569,113.8193,113.2124,113.5928,296020.0
2022-05-10 15:50:00,125.39,125.54,124.87,125.47,622172.0,113.5838,113.7196,113.1127,113.6562,622172.0
2022-05-11 09:30:00,125.51,126.47,124.37,124.85,437110.0,113.6925,114.5621,112.6598,113.0946,437110.0
2022-05-11 09:40:00,124.85,128.51,124.8,128.45,238467.0,113.0946,116.41,113.0493,116.3556,238467.0
2022-05-11 09:50:00,128.35,129.13,128.17,128.97,160916.0,116.2651,116.9716,116.102,116.8267,160916.0
2022-05-11 10:00:00,128.92,129.48,127.51,127.61,176554.0,116.7814,117.2887,115.5041,115.5947,176554.0
2022-05-11 10:10:00,127.71,127.74,126.33,126.96,189799.0,115.6853,115.7125,114.4353,115.0059,189799.0
2022-05-11 10:20:00,127.01,128.23,127.01,128.23,85246.0,115.0512,116.1564,115.0512,116.1564,85246.0
2022-05-11 10:30:00,128.14,128.44,126.87,128.44,88442.0,116.0748,116.3466,114.9244,116.3466,88442.0
2022-05-11 10:40:00,128.48,129.19,127.84,128.94,133655.0,116.3828,117.026,115.8031,116.7995,133655.0
2022-05-11 10:50:00,128.91,128.91,127.15,127.4,88056.0,116.7723,116.7723,115.178,115.4045,88056.0
2022-05-11 11:00:00,127.32,127.54,126.87,127.13,110875.0,115.332,115.5313,114.9244,115.1599,110875.0
2022-05-11 11:10:00,127.1,127.23,126.5,127.01,85326.0,115.1328,115.2505,114.5892,115.0512,85326.0
2022-05-11 11:20:00,127.05,127.62,126.94,127.56,64931.0,115.0875,115.6038,114.9878,115.5494,64931.0
2022-05-11 11:30:00,127.57,128.05,127.37,127.82,95971.0,115.5585,115.9933,115.3773,115.785,95971.0
2022-05-11 11:40:00,127.89,128.12,127.61,127.8,47224.0,115.8484,116.0567,115.5947,115.7668,47224.0
2022-05-11 11:50:00,127.76,127.76,126.96,127.1,114656.0,115.7306,115.7306,115.0059,115.1328,114656.0
2022-05-11 12:00:00,127.11,127.56,127.07,127.12,53975.0,115.1418,115.5494,115.1056,115.1509,53975.0
2022-05-11 12:10:00,127.12,127.18,126.73,127.06,63159.0,115.1509,115.2052,114.7976,115.0965,63159.0
2022-05-11 12:20:00,127.0,127.76,126.77,126.82,59743.0,115.0422,115.7306,114.8338,114.8791,59743.0
2022-05-11 12:30:00,126.87,127.18,126.64,126.92,64254.0,114.9244,115.2052,114.7161,114.9697,64254.0
2022-05-11 12:40:00,126.92,127.13,126.5,126.87,71942.0,114.9697,115.1599,114.5892,114.9244,71942.0
2022-05-11 12:50:00,126.84,126.84,126.0,126.05,99690.0,114.8972,114.8972,114.1363,114.1816,99690.0
2022-05-11 13:00:00,126.05,126.34,125.96,126.01,72433.0,114.1816,114.4443,114.1001,114.1454,72433.0
2022-05-11 13:10:00,126.04,126.51,125.92,126.02,55110.0,114.1726,114.5983,114.0639,114.1544,55110.0
2022-05-11 13:20:00,126.06,126.4,125.52,125.67,77267.0,114.1907,114.4987,113.7015,113.8374,77267.0
2022-05-11 13:30:00,125.64,125.82,125.3,125.45,107520.0,113.8102,113.9733,113.5022,113.6381,107520.0
2022-05-11 13:40:00,125.46,125.46,124.34,125.01,94576.0,113.6472,113.6472,112.6326,113.2395,94576.0
2022-05-11 13:50:00,125.06,125.26,124.48,124.75,117917.0,113.2848,113.466,112.7594,113.004,117917.0
2022-05-11 14:00:00,124.74,125.45,124.69,125.16,116593.0,112.995,113.6381,112.9497,113.3754,116593.0
2022-05-11 14:10:00,125.18,125.83,124.99,125.59,94339.0,113.3935,113.9823,113.2214,113.7649,94339.0
2022-05-11 14:20:00,125.59,126.3,125.24,125.61,109943.0,113.7649,114.4081,113.4479,113.783,109943.0
2022-05-11 14:30:00,125.64,126.08,125.52,126.06,104560.0,113.8102,114.2088,113.7015,114.1907,104560.0
2022-05-11 14:40:00,126.04,126.22,125.66,125.91,120696.0,114.1726,114.3356,113.8283,114.0548,120696.0
2022-05-11 14:50:00,125.96,125.96,125.35,125.41,90504.0,114.1001,114.1001,113.5475,113.6019,90504.0
2022-05-11 15:00:00,125.4,125.41,124.55,124.89,179763.0,113.5928,113.6019,112.8229,113.1308,179763.0
2022-05-11 15:10:00,124.86,125.47,124.62,125.01,98540.0,113.1037,113.6562,112.8863,113.2395,98540.0
2022-05-11 15:20:00,125.05,125.13,124.57,124.67,123643.0,113.2758,113.3482,112.841,112.9316,123643.0
2022-05-11 15:30:00,124.67,124.85,123.91,124.03,201876.0,112.9316,113.0946,112.2431,112.3518,201876.0
2022-05-11 15:40:00,124.06,124.38,123.72,124.06,366923.0,112.379,112.6689,112.071,112.379,366923.0
2022-05-11 15:50:00,124.08,124.33,123.52,123.92,742410.0,112.3971,112.6236,111.8898,112.2522,742410.0
2022-05-12 09:30:00,123.37,123.81,121.92,122.11,175164.0,111.754,112.1525,110.4405,110.6126,175164.0
2022-05-12 09:40:00,122.22,122.98,121.93,122.0,127574.0,110.7122,111.4007,110.4495,110.5129,127574.0
2022-05-12 09:50:00,121.98,122.52,121.59,121.7,110095.0,110.4948,110.984,110.1416,110.2412,110095.0
2022-05-12 10:00:00,121.67,122.02,120.67,121.75,127988.0,110.214,110.5311,109.3082,110.2865,127988.0
2022-05-12 10:10:00,121.74,122.25,121.58,122.22,177907.0,110.2774,110.7394,110.1325,110.7122,177907.0
2022-05-12 10:20:00,122.2,123.16,122.16,122.71,119999.0,110.6941,111.5637,110.6579,111.1561,119999.0
2022-05-12 10:30:00,122.76,123.16,122.51,122.9,122781.0,111.2014,111.5637,110.9749,111.3282,122781.0
2022-05-12 10:40:00,122.86,123.12,122.37,122.52,109897.0,111.292,111.5275,110.8481,110.984,109897.0
2022-05-12 10:50:00,122.45,123.01,122.34,122.78,189520.0,110.9206,111.4279,110.8209,111.2195,189520.0
2022-05-12 11:00:00,122.77,123.14,121.94,122.9,191944.0,111.2104,111.5456,110.4586,111.3282,191944.0
2022-05-12 11:10:00,122.9,123.14,121.82,121.95,115286.0,111.3282,111.5456,110.3499,110.4677,115286.0
2022-05-12 11:20:00,122.03,122.66,121.73,122.13,159807.0,110.5401,111.1108,110.2684,110.6307,159807.0
2022-05-12 11:30:00,122.11,122.16,121.22,121.69,84918.0,110.6126,110.6579,109.8064,110.2321,84918.0
2022-05-12 11:40:00,121.69,121.85,121.21,121.26,95408.0,110.2321,110.3771,109.7973,109.8426,95408.0
2022-05-12 11:50:00,121.25,121.36,120.42,120.8,158389.0,109.8336,109.9332,109.0817,109.4259,158389.0
2022-05-12 12:00:00,120.79,121.71,120.74,121.63,115937.0,109.4169,110.2503,109.3716,110.1778,115937.0
2022-05-12 12:10:00,121.58,122.19,121.25,121.91,66890.0,110.1325,110.6851,109.8336,110.4314,66890.0
2022-05-12 12:20:00,121.89,122.1,121.62,121.82,145134.0,110.4133,110.6035,110.1687,110.3499,145134.0
2022-05-12 12:30:00,121.84,122.41,121.84,122.11,85705.0,110.368,110.8843,110.368,110.6126,85705.0
2022-05-12 12:40:00,122.1,122.52,121.59,122.24,76091.0,110.6035,110.984,110.1416,110.7304,76091.0
2022-05-12 12:50:00,122.32,122.52,121.97,122.01,65240.0,110.8028,110.984,110.4858,110.522,65240.0
2022-05-12 13:00:00,122.06,122.35,121.84,122.3,94859.0,110.5673,110.83,110.368,110.7847,94859.0
2022-05-12 13:10:00,122.3,122.85,122.26,122.62,70892.0,110.7847,111.2829,110.7485,111.0746,70892.0
2022-05-12 13:20:00,122.65,123.27,122.64,123.27,86006.0,111.1017,111.6634,111.0927,111.6634,86006.0
2022-05-12 13:30:00,123.24,123.71,123.04,123.05,83388.0,111.6362,112.0619,111.455,111.4641,83388.0
2022-05-12 13:40:00,123.04,123.17,122.56,122.63,79917.0,111.455,111.5728,111.0202,111.0836,79917.0
2022-05-12 13:50:00,122.63,123.13,122.59,123.03,61868.0,111.0836,111.5366,111.0474,111.446,61868.0
2022-05-12 14:00:00,123.01,123.37,122.86,123.04,85910.0,111.4279,111.754,111.292,111.455,85910.0
2022-05-12 14:10:00,123.06,123.62,122.93,123.56,96203.0,111.4731,111.9804,111.3554,111.9261,96203.0
2022-05-12 14:20:00,123.54,123.63,123.22,123.5,115725.0,111.9079,111.9895,111.6181,111.8717,115725.0
2022-05-12 14:30:00,123.47,123.52,122.23,122.31,117254.0,111.8445,111.8898,110.7213,110.7938,117254.0
2022-05-12 14:40:00,122.34,122.68,122.09,122.55,96988.0,110.8209,111.1289,110.5945,111.0112,96988.0
2022-05-12 14:50:00,122.54,122.76,122.27,122.43,146107.0,111.0021,111.2014,110.7575,110.9025,146107.0
2022-05-12 15:00:00,122.45,122.58,121.25,121.56,149008.0,110.9206,111.0383,109.8336,110.1144,149008.0
2022-05-12 15:10:00,121.59,122.14,121.25,121.87,310664.0,110.1416,110.6398,109.8336,110.3952,310664.0
2022-05-12 15:20:00,121.89,123.28,121.78,122.59,188618.0,110.4133,111.6724,110.3137,111.0474,188618.0
2022-05-12 15:30:00,122.6,123.45,122.58,123.4,153344.0,111.0565,111.8264,111.0383,111.7811,153344.0
2022-05-12 15:40:00,123.45,123.49,122.95,123.08,176607.0,111.8264,111.8627,111.3735,111.4913,176607.0
2022-05-12 15:50:00,122.97,124.02,122.97,123.97,544110.0,111.3916,112.3428,111.3916,112.2975,544110.0
2022-05-13 09:30:00,125.31,125.96,124.53,125.72,279262.0,113.5113,114.1001,112.8047,113.8827,279262.0
2022-05-13 09:40:00,125.75,126.21,125.24,126.09,141094.0,113.9099,114.3266,113.4479,114.2179,141094.0
2022-05-13 09:50:00,126.11,126.48,125.64,126.19,232147.0,114.236,114.5711,113.8102,114.3084,232147.0
2022-05-13 10:00:00,126.2,126.35,125.47,125.47,126534.0,114.3175,114.4534,113.6562,113.6562,126534.0
2022-05-13 10:10:00,125.46,126.03,125.24,125.7,103919.0,113.6472,114.1635,113.4479,113.8646,103919.0
2022-05-13 10:20:00,125.67,127.0,125.65,126.86,101944.0,113.8374,115.0422,113.8193,114.9154,101944.0
2022-05-13 10:30:00,126.85,127.9,126.68,127.65,128587.0,114.9063,115.8574,114.7523,115.631,128587.0
2022-05-13 10:40:00,127.6,127.69,126.9,127.17,87658.0,115.5857,115.6672,114.9516,115.1962,87658.0
2022-05-13 10:50:00,127.15,127.68,127.11,127.49,54111.0,115.178,115.6581,115.1418,115.486,54111.0
2022-05-13 11:00:00,127.45,127.88,127.12,127.53,87743.0,115.4498,115.8393,115.1509,115.5223,87743.0
2022-05-13 11:10:00,127.44,127.48,127.0,127.18,39912.0,115.4407,115.477,115.0422,115.2052,39912.0
2022-05-13 11:20:00,127.21,127.92,127.2,127.4,96339.0,115.2324,115.8755,115.2233,115.4045,96339.0
2022-05-13 11:30:00,127.43,127.65,127.29,127.64,35027.0,115.4317,115.631,115.3049,115.6219,35027.0
2022-05-13 11:40:00,127.64,127.65,126.86,126.92,59567.0,115.6219,115.631,114.9154,114.9697,59567.0
2022-05-13 11:50:00,126.92,127.52,126.85,127.32,45117.0,114.9697,115.5132,114.9063,115.332,45117.0
2022-05-13 12:00:00,127.3,127.57,127.05,127.57,37838.0,115.3139,115.5585,115.0875,115.5585,37838.0
2022-05-13 12:10:00,127.62,127.67,127.32,127.37,46678.0,115.6038,115.6491,115.332,115.3773,46678.0
2022-05-13 12:20:00,127.35,127.5,127.14,127.33,23825.0,115.3592,115.4951,115.169,115.3411,23825.0
2022-05-13 12:30:00,127.35,127.36,126.9,126.93,42371.0,115.3592,115.3683,114.9516,114.9788,42371.0
2022-05-13 12:40:00,126.93,127.14,126.69,126.93,57484.0,114.9788,115.169,114.7614,114.9788,57484.0
2022-05-13 12:50:00,126.93,126.96,126.55,126.59,45231.0,114.9788,115.0059,114.6345,114.6708,45231.0
2022-05-13 13:00:00,126.62,127.01,126.42,126.45,54236.0,114.6979,115.0512,114.5168,114.544,54236.0
2022-05-13 13:10:00,126.52,126.62,125.97,126.03,58036.0,114.6074,114.6979,114.1091,114.1635,58036.0
2022-05-13 13:20:00,125.98,126.34,125.91,126.06,68289.0,114.1182,114.4443,114.0548,114.1907,68289.0
2022-05-13 13:30:00,126.05,126.33,126.05,126.13,33676.0,114.1816,114.4353,114.1816,114.2541,33676.0
2022-05-13 13:40:00,126.14,126.24,125.81,126.23,52743.0,114.2631,114.3537,113.9642,114.3447,52743.0
2022-05-13 13:50:00,126.18,126.36,125.94,126.13,87317.0,114.2994,114.4624,114.082,114.2541,87317.0
2022-05-13 14:00:00,126.14,126.17,125.71,126.02,71955.0,114.2631,114.2903,113.8736,114.1544,71955.0
2022-05-13 14:10:00,125.99,126.03,125.66,125.97,53058.0,114.1273,114.1635,113.8283,114.1091,53058.0
2022-05-13 14:20:00,125.99,126.16,125.76,126.16,137209.0,114.1273,114.2813,113.9189,114.2813,137209.0
2022-05-13 14:30:00,126.16,126.48,126.04,126.23,75288.0,114.2813,114.5711,114.1726,114.3447,75288.0
2022-05-13 14:40:00,126.26,126.47,126.18,126.37,72360.0,114.3718,114.5621,114.2994,114.4715,72360.0
2022-05-13 14:50:00,126.36,127.11,126.35,127.11,148977.0,114.4624,115.1418,114.4534,115.1418,148977.0
2022-05-13 15:00:00,127.13,127.54,127.03,127.54,58284.0,115.1599,115.5313,115.0693,115.5313,58284.0
2022-05-13 15:10:00,127.54,127.84,127.4,127.71,88154.0,115.5313,115.8031,115.4045,115.6853,88154.0
2022-05-13 15:20:00,127.69,128.28,127.65,128.27,73940.0,115.6672,116.2016,115.631,116.1926,73940.0
2022-05-13 15:30:00,128.24,128.41,127.8,128.06,122379.0,116.1654,116.3194,115.7668,116.0024,122379.0
2022-05-13 15:40:00,128.08,128.38,128.02,128.22,191561.0,116.0205,116.2922,115.9661,116.1473,191561.0
2022-05-13 15:50:00,128.27,128.65,127.86,128.28,477280.0,116.1926,116.5368,115.8212,116.2016,477280.0
2022-05-16 09:30:00,127.44,128.32,127.27,128.08,100690.0,115.4407,116.2379,115.2867,116.0205,100690.0
2022-05-16 09:40:00,128.08,128.5,127.28,127.34,53176.0,116.0205,116.4009,115.2958,115.3502,53176.0
2022-05-16 09:50:00,127.32,127.8,126.74,126.74,29758.0,115.332,115.7668,114.8066,114.8066,29758.0
2022-05-16 10:00:00,126.51,126.8,125.9,126.8,47201.0,114.5983,114.861,114.0457,114.861,47201.0
2022-05-16 10:10:00,126.8,126.89,126.11,126.18,38463.0,114.861,114.9425,114.236,114.2994,38463.0
2022-05-16 10:20:00,126.18,126.81,125.95,126.0,39739.0,114.2994,114.8701,114.091,114.1363,39739.0
2022-05-16 10:30:00,126.0,126.21,125.7,125.92,32375.0,114.1363,114.3266,113.8646,114.0639,32375.0
2022-05-16 10:40:00,125.9,126.05,125.32,125.4,21569.0,114.0457,114.1816,113.5204,113.5928,21569.0
2022-05-16 10:50:00,125.37,125.52,125.17,125.37,26656.0,113.5656,113.7015,113.3845,113.5656,26656.0
2022-05-16 11:00:00,125.33,125.54,125.11,125.54,24256.0,113.5294,113.7196,113.3301,113.7196,24256.0
2022-05-16 11:10:00,125.49,126.05,125.35,125.89,78524.0,113.6743,114.1816,113.5475,114.0367,78524.0
2022-05-16 11:20:00,125.86,125.99,125.67,125.88,31174.0,114.0095,114.1273,113.8374,114.0276,31174.0
2022-05-16 11:30:00,125.86,125.92,125.42,125.86,90877.0,114.0095,114.0639,113.6109,114.0095,90877.0
2022-05-16 11:40:00,125.83,126.27,125.75,125.92,79963.0,113.9823,114.3809,113.9099,114.0639,79963.0
2022-05-16 11:50:00,125.91,126.06,125.6,125.67,47143.0,114.0548,114.1907,113.774,113.8374,47143.0
2022-05-16 12:00:00,125.67,125.87,125.39,125.51,59641.0,113.8374,114.0186,113.5838,113.6925,59641.0
2022-05-16 12:10:00,125.45,125.57,125.32,125.54,27939.0,113.6381,113.7468,113.5204,113.7196,27939.0
2022-05-16 12:20:00,125.53,125.62,125.35,125.48,20859.0,113.7106,113.7921,113.5475,113.6653,20859.0
2022-05-16 12:30:00,125.47,125.56,125.23,125.23,20366.0,113.6562,113.7378,113.4388,113.4388,20366.0
2022-05-16 12:40:00,125.21,125.63,125.17,125.51,20883.0,113.4207,113.8012,113.3845,113.6925,20883.0
2022-05-16 12:50:00,125.54,125.54,125.21,125.35,23816.0,113.7196,113.7196,113.4207,113.5475,23816.0
2022-05-16 13:00:00,125.28,125.53,125.19,125.48,23414.0,113.4841,113.7106,113.4026,113.6653,23414.0
2022-05-16 13:10:00,125.49,125.77,125.33,125.37,26509.0,113.6743,113.928,113.5294,113.5656,26509.0
2022-05-16 13:20:00,125.42,125.73,125.4,125.72,27900.0,113.6109,113.8917,113.5928,113.8827,27900.0
2022-05-16 13:30:00,125.71,125.79,125.58,125.68,24380.0,113.8736,113.9461,113.7559,113.8465,24380.0
2022-05-16 13:40:00,125.72,125.88,125.33,125.55,56437.0,113.8827,114.0276,113.5294,113.7287,56437.0
2022-05-16 13:50:00,125.52,125.62,125.43,125.55,33770.0,113.7015,113.7921,113.62,113.7287,33770.0
2022-05-16 14:00:00,125.55,125.71,125.43,125.71,45799.0,113.7287,113.8736,113.62,113.8736,45799.0
2022-05-16 14:10:00,125.65,125.65,125.39,125.48,43826.0,113.8193,113.8193,113.5838,113.6653,43826.0
2022-05-16 14:20:00,125.47,125.87,125.41,125.83,62610.0,113.6562,114.0186,113.6019,113.9823,62610.0
2022-05-16 14:30:00,125.86,125.92,125.53,125.55,38029.0,114.0095,114.0639,113.7106,113.7287,38029.0
2022-05-16 14:40:00,125.57,125.64,125.28,125.36,28518.0,113.7468,113.8102,113.4841,113.5566,28518.0
2022-05-16 14:50:00,125.38,125.75,125.17,125.67,57198.0,113.5747,113.9099,113.3845,113.8374,57198.0
2022-05-16 15:00:00,125.66,126.16,125.52,125.95,40584.0,113.8283,114.2813,113.7015,114.091,40584.0
2022-05-16 15:10:00,125.93,126.04,125.72,126.0,57938.0,114.0729,114.1726,113.8827,114.1363,57938.0
2022-05-16 15:20:00,126.0,126.16,125.8,125.87,37904.0,114.1363,114.2813,113.9552,114.0186,37904.0
2022-05-16 15:30:00,125.9,126.06,125.72,126.02,97693.0,114.0457,114.1907,113.8827,114.1544,97693.0
2022-05-16 15:40:00,126.04,126.06,125.65,125.65,151419.0,114.1726,114.1907,113.8193,113.8193,151419.0
2022-05-16 15:50:00,125.65,126.01,124.98,125.24,441353.0,113.8193,114.1454,113.2124,113.4479,441353.0
2022-05-17 09:30:00,126.4,126.45,123.23,123.69,178675.0,114.4987,114.544,111.6271,112.0438,178675.0
2022-05-17 09:40:00,123.71,124.43,123.63,123.7,110418.0,112.0619,112.7141,111.9895,112.0529,110418.0
2022-05-17 09:50:00,123.69,124.62,123.49,124.55,58195.0,112.0438,112.8863,111.8627,112.8229,58195.0
2022-05-17 10:00:00,124.56,125.11,124.4,125.0,47230.0,112.8319,113.3301,112.687,113.2305,47230.0
2022-05-17 10:10:00,124.95,125.13,124.5,125.1,80445.0,113.1852,113.3482,112.7776,113.3211,80445.0
2022-05-17 10:20:00,125.11,125.32,124.96,125.0,84948.0,113.3301,113.5204,113.1942,113.2305,84948.0
2022-05-17 10:30:00,125.0,125.18,124.97,125.11,73938.0,113.2305,113.3935,113.2033,113.3301,73938.0
2022-05-17 10:40:00,125.13,125.49,124.59,125.48,130038.0,113.3482,113.6743,112.8591,113.6653,130038.0
2022-05-17 10:50:00,125.46,125.47,124.93,125.15,31594.0,113.6472,113.6562,113.1671,113.3664,31594.0
2022-05-17 11:00:00,125.18,125.41,125.09,125.23,34231.0,113.3935,113.6019,113.312,113.4388,34231.0
2022-05-17 11:10:00,125.29,125.39,125.06,125.11,34097.0,113.4932,113.5838,113.2848,113.3301,34097.0
2022-05-17 11:20:00,125.11,125.34,125.01,125.3,30613.0,113.3301,113.5385,113.2395,113.5022,30613.0
2022-05-17 11:30:00,125.33,125.65,125.25,125.58,24858.0,113.5294,113.8193,113.4569,113.7559,24858.0
2022-05-17 11:40:00,125.54,125.54,125.08,125.26,28156.0,113.7196,113.7196,113.3029,113.466,28156.0
2022-05-17 11:50:00,125.26,125.3,125.07,125.18,35940.0,113.466,113.5022,113.2939,113.3935,35940.0
2022-05-17 12:00:00,125.18,125.64,125.15,125.6,41519.0,113.3935,113.8102,113.3664,113.774,41519.0
2022-05-17 12:10:00,125.59,125.83,125.37,125.66,24767.0,113.7649,113.9823,113.5656,113.8283,24767.0
2022-05-17 12:20:00,125.68,125.77,125.4,125.4,29769.0,113.8465,113.928,113.5928,113.5928,29769.0
2022-05-17 12:30:00,125.39,125.68,125.34,125.67,22416.0,113.5838,113.8465,113.5385,113.8374,22416.0
2022-05-17 12:40:00,125.62,125.68,125.37,125.42,75327.0,113.7921,113.8465,113.5656,113.6109,75327.0
2022-05-17 12:50:00,125.39,125.39,125.01,125.1,25093.0,113.5838,113.5838,113.2395,113.3211,25093.0
2022-05-17 13:00:00,125.1,125.27,124.95,125.21,27931.0,113.3211,113.4751,113.1852,113.4207,27931.0
2022-05-17 13:10:00,125.21,125.71,125.14,125.55,30134.0,113.4207,113.8736,113.3573,113.7287,30134.0
2022-05-17 13:20:00,125.6,125.7,125.3,125.6,54726.0,113.774,113.8646,113.5022,113.774,54726.0
2022-05-17 13:30:00,125.56,125.58,125.32,125.33,37498.0,113.7378,113.7559,113.5204,113.5294,37498.0
2022-05-17 13:40:00,125.33,125.43,125.2,125.26,43993.0,113.5294,113.62,113.4116,113.466,43993.0
2022-05-17 13:50:00,125.27,125.53,125.19,125.19,34960.0,113.4751,113.7106,113.4026,113.4026,34960.0
2022-05-17 14:00:00,125.22,125.41,125.0,125.34,41679.0,113.4298,113.6019,113.2305,113.5385,41679.0
2022-05-17 14:10:00,125.35,125.36,124.71,124.79,65006.0,113.5475,113.5566,112.9678,113.0403,65006.0
2022-05-17 14:20:00,124.7,124.7,124.25,124.43,44024.0,112.9587,112.9587,112.5511,112.7141,44024.0
2022-05-17 14:30:00,124.4,124.57,124.11,124.44,49012.0,112.687,112.841,112.4243,112.7232,49012.0
2022-05-17 14:40:00,124.47,124.88,124.38,124.77,58917.0,112.7504,113.1218,112.6689,113.0221,58917.0
2022-05-17 14:50:00,124.77,124.93,124.6,124.6,46856.0,113.0221,113.1671,112.8681,112.8681,46856.0
2022-05-17 15:00:00,124.62,124.95,124.54,124.68,61912.0,112.8863,113.1852,112.8138,112.9406,61912.0
2022-05-17 15:10:00,124.67,125.08,124.64,124.91,57728.0,112.9316,113.3029,112.9044,113.149,57728.0
2022-05-17 15:20:00,124.91,125.2,124.88,125.14,38227.0,113.149,113.4116,113.1218,113.3573,38227.0
2022-05-17 15:30:00,125.16,125.43,125.03,125.27,58863.0,113.3754,113.62,113.2577,113.4751,58863.0
2022-05-17 15:40:00,125.25,125.57,125.17,125.45,110155.0,113.4569,113.7468,113.3845,113.6381,110155.0
2022-05-17 15:50:00,125.46,125.9,125.39,125.85,215878.0,113.6472,114.0457,113.5838,114.0004,215878.0
2022-05-18 09:30:00,126.05,126.8,125.25,125.29,339964.0,114.1816,114.861,113.4569,113.4932,339964.0
2022-05-18 09:40:00,125.21,125.29,124.36,124.42,50354.0,113.4207,113.4932,112.6507,112.7051,50354.0
2022-05-18 09:50:00,124.55,124.59,123.83,123.86,44775.0,112.8229,112.8591,112.1706,112.1978,44775.0
2022-05-18 10:00:00,123.97,124.63,123.67,124.24,61064.0,112.2975,112.8953,112.0257,112.542,61064.0
2022-05-18 10:10:00,124.26,124.61,124.03,124.43,49826.0,112.5602,112.8772,112.3518,112.7141,49826.0
2022-05-18 10:20:00,124.4,124.61,124.13,124.13,41528.0,112.687,112.8772,112.4424,112.4424,41528.0
2022-05-18 10:30:00,124.1,124.28,123.76,124.08,55196.0,112.4152,112.5783,112.1072,112.3971,55196.0
2022-05-18 10:40:00,124.13,124.26,123.61,123.63,34754.0,112.4424,112.5602,111.9714,111.9895,34754.0
2022-05-18 10:50:00,123.63,123.75,123.49,123.71,34889.0,111.9895,112.0982,111.8627,112.0619,34889.0
2022-05-18 11:00:00,123.7,123.91,123.42,123.5,49696.0,112.0529,112.2431,111.7992,111.8717,49696.0
2022-05-18 11:10:00,123.48,123.5,123.08,123.16,30257.0,111.8536,111.8717,111.4913,111.5637,30257.0
2022-05-18 11:20:00,123.18,123.18,122.83,122.93,35896.0,111.5818,111.5818,111.2648,111.3554,35896.0
2022-05-18 11:30:00,122.89,123.29,122.85,123.03,33530.0,111.3192,111.6815,111.2829,111.446,33530.0
2022-05-18 11:40:00,123.07,123.07,122.63,122.81,46889.0,111.4822,111.4822,111.0836,111.2467,46889.0
2022-05-18 11:50:00,122.78,122.98,122.53,122.66,43416.0,111.2195,111.4007,110.993,111.1108,43416.0
2022-05-18 12:00:00,122.62,122.79,122.55,122.7,35290.0,111.0746,111.2286,111.0112,111.147,35290.0
2022-05-18 12:10:00,122.67,122.84,122.45,122.59,29538.0,111.1199,111.2739,110.9206,111.0474,29538.0
2022-05-18 12:20:00,122.61,122.71,122.24,122.31,63910.0,111.0655,111.1561,110.7304,110.7938,63910.0
2022-05-18 12:30:00,122.3,122.43,122.06,122.29,44901.0,110.7847,110.9025,110.5673,110.7756,44901.0
2022-05-18 12:40:00,122.3,122.3,122.01,122.3,30151.0,110.7847,110.7847,110.522,110.7847,30151.0
2022-05-18 12:50:00,122.35,122.59,122.29,122.39,28539.0,110.83,111.0474,110.7756,110.8662,28539.0
2022-05-18 13:00:00,122.36,122.36,121.57,121.62,33152.0,110.8391,110.8391,110.1234,110.1687,33152.0
2022-05-18 13:10:00,121.63,121.79,121.45,121.45,51445.0,110.1778,110.3227,110.0147,110.0147,51445.0
2022-05-18 13:20:00,121.43,121.72,121.42,121.51,54842.0,109.9966,110.2593,109.9876,110.0691,54842.0
2022-05-18 13:30:00,121.49,121.53,121.18,121.36,42917.0,110.051,110.0872,109.7702,109.9332,42917.0
2022-05-18 13:40:00,121.36,121.36,120.72,120.74,66492.0,109.9332,109.9332,109.3535,109.3716,66492.0
2022-05-18 13:50:00,120.74,120.81,120.42,120.48,82865.0,109.3716,109.435,109.0817,109.1361,82865.0
2022-05-18 14:00:00,120.5,120.61,120.21,120.42,64650.0,109.1542,109.2538,108.8915,109.0817,64650.0
2022-05-18 14:10:00,120.42,120.49,119.64,120.03,121727.0,109.0817,109.1451,108.3752,108.7284,121727.0
2022-05-18 14:20:00,120.01,120.5,119.96,120.49,117294.0,108.7103,109.1542,108.665,109.1451,117294.0
2022-05-18 14:30:00,120.49,120.51,119.85,120.04,52441.0,109.1451,109.1632,108.5654,108.7375,52441.0
2022-05-18 14:40:00,120.05,120.24,119.65,120.04,46612.0,108.7466,108.9187,108.3842,108.7375,46612.0
2022-05-18 14:50:00,120.01,120.27,119.95,120.02,31065.0,108.7103,108.9458,108.656,108.7194,31065.0
2022-05-18 15:00:00,120.01,120.18,119.91,119.98,31171.0,108.7103,108.8643,108.6197,108.6831,31171.0
2022-05-18 15:10:00,119.98,120.14,119.87,119.96,60664.0,108.6831,108.8281,108.5835,108.665,60664.0
2022-05-18 15:20:00,119.95,120.09,119.43,119.46,72272.0,108.656,108.7828,108.1849,108.2121,72272.0
2022-05-18 15:30:00,119.46,120.12,119.23,120.01,141733.0,108.2121,108.81,108.0038,108.7103,141733.0
2022-05-18 15:40:00,119.99,120.11,119.25,119.54,134170.0,108.6922,108.8009,108.0219,108.2846,134170.0
2022-05-18 15:50:00,119.51,119.76,119.4,119.66,594756.0,108.2574,108.4839,108.1578,108.3933,594756.0
2022-05-19 09:30:00,118.55,120.06,118.21,119.97,185463.0,107.3878,108.7556,107.0798,108.6741,185463.0
2022-05-19 09:40:00,119.98,120.22,118.58,118.87,110423.0,108.6831,108.9005,107.415,107.6777,110423.0
2022-05-19 09:50:00,118.81,119.15,118.51,118.9,48437.0,107.6233,107.9313,107.3516,107.7048,48437.0
2022-05-19 10:00:00,118.92,119.62,118.6,119.07,96053.0,107.7229,108.357,107.4331,107.8588,96053.0
2022-05-19 10:10:00,119.01,119.56,118.98,119.24,90792.0,107.8045,108.3027,107.7773,108.0128,90792.0
2022-05-19 10:20:00,119.27,119.81,118.8,119.39,66639.0,108.04,108.5292,107.6142,108.1487,66639.0
2022-05-19 10:30:00,119.29,119.73,119.05,119.67,37977.0,108.0581,108.4567,107.8407,108.4023,37977.0
2022-05-19 10:40:00,119.59,119.65,119.03,119.49,60922.0,108.3299,108.3842,107.8226,108.2393,60922.0
2022-05-19 10:50:00,119.46,120.02,119.1,119.55,40143.0,108.2121,108.7194,107.886,108.2936,40143.0
2022-05-19 11:00:00,119.6,120.01,119.1,119.3,74958.0,108.3389,108.7103,107.886,108.0672,74958.0
2022-05-19 11:10:00,119.33,119.55,118.98,119.44,39494.0,108.0943,108.2936,107.7773,108.194,39494.0
2022-05-19 11:20:00,119.36,119.83,119.29,119.75,59912.0,108.1215,108.5473,108.0581,108.4748,59912.0
2022-05-19 11:30:00,119.8,120.78,119.77,120.74,53357.0,108.5201,109.4078,108.4929,109.3716,53357.0
2022-05-19 11:40:00,120.66,121.25,120.57,121.08,47571.0,109.2991,109.8336,109.2176,109.6796,47571.0
2022-05-19 11:50:00,121.06,121.08,120.48,120.59,64095.0,109.6615,109.6796,109.1361,109.2357,64095.0
2022-05-19 12:00:00,120.61,120.96,120.34,120.77,31530.0,109.2538,109.5709,109.0092,109.3988,31530.0
2022-05-19 12:10:00,120.81,121.25,120.77,121.14,56624.0,109.435,109.8336,109.3988,109.7339,56624.0
2022-05-19 12:20:00,121.11,121.14,120.42,120.5,78347.0,109.7067,109.7339,109.0817,109.1542,78347.0
2022-05-19 12:30:00,120.44,120.74,120.29,120.43,48842.0,109.0998,109.3716,108.964,109.0908,48842.0
2022-05-19 12:40:00,120.47,120.47,119.83,120.02,32265.0,109.127,109.127,108.5473,108.7194,32265.0
2022-05-19 12:50:00,119.98,120.2,119.76,120.13,51172.0,108.6831,108.8824,108.4839,108.819,51172.0
2022-05-19 13:00:00,120.09,120.2,119.85,120.15,39213.0,108.7828,108.8824,108.5654,108.8371,39213.0
2022-05-19 13:10:00,120.15,120.17,119.53,119.89,63902.0,108.8371,108.8553,108.2755,108.6016,63902.0
2022-05-19 13:20:00,119.88,120.04,119.67,119.69,86988.0,108.5926,108.7375,108.4023,108.4204,86988.0
2022-05-19 13:30:00,119.72,120.06,119.63,120.02,55631.0,108.4476,108.7556,108.3661,108.7194,55631.0
2022-05-19 13:40:00,119.98,120.05,119.4,119.45,58277.0,108.6831,108.7466,108.1578,108.203,58277.0
2022-05-19 13:50:00,119.46,120.51,119.43,120.31,74397.0,108.2121,109.1632,108.1849,108.9821,74397.0
2022-05-19 14:00:00,120.34,120.36,119.7,119.75,70757.0,109.0092,109.0274,108.4295,108.4748,70757.0
2022-05-19 14:10:00,119.75,120.02,119.61,119.62,58853.0,108.4748,108.7194,108.348,108.357,58853.0
2022-05-19 14:20:00,119.59,119.83,119.44,119.65,39362.0,108.3299,108.5473,108.194,108.3842,39362.0
2022-05-19 14:30:00,119.59,119.94,119.42,119.73,33069.0,108.3299,108.6469,108.1759,108.4567,33069.0
2022-05-19 14:40:00,119.66,120.02,119.32,120.02,48827.0,108.3933,108.7194,108.0853,108.7194,48827.0
2022-05-19 14:50:00,120.02,120.35,120.01,120.32,61414.0,108.7194,109.0183,108.7103,108.9911,61414.0
2022-05-19 15:00:00,120.31,120.88,120.24,120.52,44870.0,108.9821,109.4984,108.9187,109.1723,44870.0
2022-05-19 15:10:00,120.52,120.56,119.99,120.2,57376.0,109.1723,109.2085,108.6922,108.8824,57376.0
2022-05-19 15:20:00,120.18,120.19,119.63,119.64,56252.0,108.8643,108.8734,108.3661,108.3752,56252.0
2022-05-19 15:30:00,119.58,119.97,119.54,119.84,215176.0,108.3208,108.6741,108.2846,108.5563,215176.0
2022-05-19 15:40:00,119.88,120.28,119.65,120.23,102079.0,108.5926,108.9549,108.3842,108.9096,102079.0
2022-05-19 15:50:00,120.2,120.3,119.55,119.63,382100.0,108.8824,108.973,108.2936,108.3661,382100.0
2022-05-20 09:30:00,121.11,121.4,119.98,120.27,125279.0,109.7067,109.9694,108.6831,108.9458,125279.0
2022-05-20 09:40:00,120.19,120.95,120.06,120.83,73206.0,108.8734,109.5618,108.7556,109.4531,73206.0
2022-05-20 09:50:00,120.84,120.93,120.4,120.4,52045.0,109.4622,109.5437,109.0636,109.0636,52045.0
2022-05-20 10:00:00,120.35,120.76,119.52,119.69,60060.0,109.0183,109.3897,108.2665,108.4204,60060.0
2022-05-20 10:10:00,119.73,120.01,119.66,119.94,45198.0,108.4567,108.7103,108.3933,108.6469,45198.0
2022-05-20 10:20:00,119.96,120.01,119.53,119.82,66120.0,108.665,108.7103,108.2755,108.5382,66120.0
2022-05-20 10:30:00,119.8,120.03,119.59,119.92,56142.0,108.5201,108.7284,108.3299,108.6288,56142.0
2022-05-20 10:40:00,119.87,119.96,119.64,119.76,53788.0,108.5835,108.665,108.3752,108.4839,53788.0
2022-05-20 10:50:00,119.77,119.87,119.13,119.14,50291.0,108.4929,108.5835,107.9132,107.9222,50291.0
2022-05-20 11:00:00,119.13,119.36,119.04,119.1,54829.0,107.9132,108.1215,107.8317,107.886,54829.0
2022-05-20 11:10:00,119.05,119.14,118.61,118.68,55783.0,107.8407,107.9222,107.4421,107.5055,55783.0
2022-05-20 11:20:00,118.69,119.26,118.62,119.11,44299.0,107.5146,108.0309,107.4512,107.8951,44299.0
2022-05-20 11:30:00,119.1,119.33,118.79,118.91,51065.0,107.886,108.0943,107.6052,107.7139,51065.0
2022-05-20 11:40:00,118.95,119.08,118.75,118.98,34257.0,107.7501,107.8679,107.569,107.7773,34257.0
2022-05-20 11:50:00,118.99,119.2,118.76,118.83,53472.0,107.7864,107.9766,107.578,107.6414,53472.0
2022-05-20 12:00:00,118.8,118.93,118.37,118.37,33877.0,107.6142,107.732,107.2247,107.2247,33877.0
2022-05-20 12:10:00,118.4,118.58,118.02,118.43,55630.0,107.2519,107.415,106.9077,107.2791,55630.0
2022-05-20 12:20:00,118.41,118.74,118.38,118.57,39436.0,107.261,107.5599,107.2338,107.4059,39436.0
2022-05-20 12:30:00,118.54,118.69,118.26,118.39,42411.0,107.3787,107.5146,107.1251,107.2429,42411.0
2022-05-20 12:40:00,118.35,118.49,118.02,118.47,43884.0,107.2066,107.3334,106.9077,107.3153,43884.0
2022-05-20 12:50:00,118.47,118.74,118.38,118.46,45712.0,107.3153,107.5599,107.2338,107.3063,45712.0
2022-05-20 13:00:00,118.47,118.6,118.11,118.21,36929.0,107.3153,107.4331,106.9892,107.0798,36929.0
2022-05-20 13:10:00,118.22,118.27,117.97,118.06,27746.0,107.0889,107.1342,106.8624,106.9439,27746.0
2022-05-20 13:20:00,118.02,118.28,117.88,117.92,38002.0,106.9077,107.1432,106.7809,106.8171,38002.0
2022-05-20 13:30:00,117.93,118.6,117.93,118.36,55322.0,106.8262,107.4331,106.8262,107.2157,55322.0
2022-05-20 13:40:00,118.31,118.7,118.06,118.55,45031.0,107.1704,107.5237,106.9439,107.3878,45031.0
2022-05-20 13:50:00,118.52,118.76,118.38,118.65,39667.0,107.3606,107.578,107.2338,107.4784,39667.0
2022-05-20 14:00:00,118.65,118.88,118.35,118.58,43665.0,107.4784,107.6867,107.2066,107.415,43665.0
2022-05-20 14:10:00,118.58,118.8,118.42,118.58,34094.0,107.415,107.6142,107.27,107.415,34094.0
2022-05-20 14:20:00,118.6,118.68,118.37,118.52,54613.0,107.4331,107.5055,107.2247,107.3606,54613.0
2022-05-20 14:30:00,118.5,118.58,118.09,118.2,48579.0,107.3425,107.415,106.9711,107.0707,48579.0
2022-05-20 14:40:00,118.16,118.69,118.15,118.6,47437.0,107.0345,107.5146,107.0255,107.4331,47437.0
2022-05-20 14:50:00,118.66,118.87,118.44,118.56,49361.0,107.4874,107.6777,107.2881,107.3968,49361.0
2022-05-20 15:00:00,118.56,118.68,118.04,118.09,46629.0,107.3968,107.5055,106.9258,106.9711,46629.0
2022-05-20 15:10:00,118.03,118.24,117.92,118.23,57820.0,106.9167,107.107,106.8171,107.0979,57820.0
2022-05-20 15:20:00,118.22,118.65,118.1,118.59,67672.0,107.0889,107.4784,106.9802,107.424,67672.0
2022-05-20 15:30:00,118.65,119.61,118.43,119.26,98968.0,107.4784,108.348,107.2791,108.0309,98968.0
2022-05-20 15:40:00,119.28,119.62,119.13,119.54,167891.0,108.0491,108.357,107.9132,108.2846,167891.0
2022-05-20 15:50:00,119.55,119.83,119.43,119.71,376050.0,108.2936,108.5473,108.1849,108.4386,376050.0
2022-05-23 09:30:00,121.71,122.18,119.97,120.44,175670.0,110.2503,110.676,108.6741,109.0998,175670.0
2022-05-23 09:40:00,120.41,120.78,119.96,120.32,73945.0,109.0727,109.4078,108.665,108.9911,73945.0
2022-05-23 09:50:00,120.27,120.38,119.02,119.09,81899.0,108.9458,109.0455,107.8135,107.8769,81899.0
2022-05-23 10:00:00,119.07,119.09,118.22,118.78,90066.0,107.8588,107.8769,107.0889,107.5961,90066.0
2022-05-23 10:10:00,118.72,119.61,118.62,119.21,71574.0,107.5418,108.348,107.4512,107.9856,71574.0
2022-05-23 10:20:00,119.2,119.49,118.88,119.4,117191.0,107.9766,108.2393,107.6867,108.1578,117191.0
2022-05-23 10:30:00,119.4,119.55,118.98,119.48,151019.0,108.1578,108.2936,107.7773,108.2302,151019.0
2022-05-23 10:40:00,119.5,119.56,118.73,119.02,127626.0,108.2483,108.3027,107.5508,107.8135,127626.0
2022-05-23 10:50:00,118.99,119.21,118.78,118.87,89960.0,107.7864,107.9856,107.5961,107.6777,89960.0
2022-05-23 11:00:00,118.85,119.83,118.68,119.72,74336.0,107.6595,108.5473,107.5055,108.4476,74336.0
2022-05-23 11:10:00,119.7,120.09,119.66,119.91,65620.0,108.4295,108.7828,108.3933,108.6197,65620.0
2022-05-23 11:20:00,119.9,120.03,119.76,120.0,61315.0,108.6107,108.7284,108.4839,108.7013,61315.0
2022-05-23 11:30:00,120.02,120.31,119.91,120.11,126917.0,108.7194,108.9821,108.6197,108.8009,126917.0
2022-05-23 11:40:00,120.17,120.43,120.05,120.25,48261.0,108.8553,109.0908,108.7466,108.9277,48261.0
2022-05-23 11:50:00,120.25,120.56,120.17,120.36,31707.0,108.9277,109.2085,108.8553,109.0274,31707.0
2022-05-23 12:00:00,120.37,120.43,120.25,120.43,52891.0,109.0364,109.0908,108.9277,109.0908,52891.0
2022-05-23 12:10:00,120.41,120.51,120.03,120.07,63976.0,109.0727,109.1632,108.7284,108.7647,63976.0
2022-05-23 12:20:00,120.08,120.22,120.01,120.14,44786.0,108.7737,108.9005,108.7103,108.8281,44786.0
2022-05-23 12:30:00,120.14,120.16,119.8,119.98,45026.0,108.8281,108.8462,108.5201,108.6831,45026.0
2022-05-23 12:40:00,120.0,120.0,119.74,119.77,35836.0,108.7013,108.7013,108.4657,108.4929,35836.0
2022-05-23 12:50:00,119.77,120.05,119.67,120.04,38663.0,108.4929,108.7466,108.4023,108.7375,38663.0
2022-05-23 13:00:00,120.07,120.22,119.92,120.17,36113.0,108.7647,108.9005,108.6288,108.8553,36113.0
2022-05-23 13:10:00,120.16,120.16,119.72,119.81,30930.0,108.8462,108.8462,108.4476,108.5292,30930.0
2022-05-23 13:20:00,119.8,120.03,119.68,119.94,28816.0,108.5201,108.7284,108.4114,108.6469,28816.0
2022-05-23 13:30:00,119.94,120.2,119.83,120.01,36956.0,108.6469,108.8824,108.5473,108.7103,36956.0
2022-05-23 13:40:00,120.01,120.51,120.01,120.39,42153.0,108.7103,109.1632,108.7103,109.0545,42153.0
2022-05-23 13:50:00,120.39,120.42,120.12,120.39,51627.0,109.0545,109.0817,108.81,109.0545,51627.0
2022-05-23 14:00:00,120.38,120.47,120.2,120.4,57442.0,109.0455,109.127,108.8824,109.0636,57442.0
2022-05-23 14:10:00,120.42,120.57,120.26,120.42,66237.0,109.0817,109.2176,108.9368,109.0817,66237.0
2022-05-23 14:20:00,120.42,120.5,120.22,120.39,101842.0,109.0817,109.1542,108.9005,109.0545,101842.0
2022-05-23 14:30:00,120.36,120.47,120.27,120.44,76078.0,109.0274,109.127,108.9458,109.0998,76078.0
2022-05-23 14:40:00,120.42,120.52,120.16,120.27,65237.0,109.0817,109.1723,108.8462,108.9458,65237.0
2022-05-23 14:50:00,120.25,120.34,119.98,120.0,82985.0,108.9277,109.0092,108.6831,108.7013,82985.0
2022-05-23 15:00:00,120.0,120.26,120.0,120.18,75702.0,108.7013,108.9368,108.7013,108.8643,75702.0
2022-05-23 15:10:00,120.17,120.19,119.93,120.16,86107.0,108.8553,108.8734,108.6379,108.8462,86107.0
2022-05-23 15:20:00,120.15,120.19,119.77,119.94,90552.0,108.8371,108.8734,108.4929,108.6469,90552.0
2022-05-23 15:30:00,119.91,120.03,119.4,119.45,137331.0,108.6197,108.7284,108.1578,108.203,137331.0
2022-05-23 15:40:00,119.46,119.57,119.39,119.51,266415.0,108.2121,108.3117,108.1487,108.2574,266415.0
2022-05-23 15:50:00,119.5,120.58,119.43,120.45,636691.0,108.2483,109.2267,108.1849,109.1089,636691.0
2022-05-24 09:30:00,119.24,120.2,118.97,119.12,136876.0,108.0128,108.8824,107.7682,107.9041,136876.0
2022-05-24 09:40:00,119.16,119.41,118.95,119.11,74114.0,107.9404,108.1668,107.7501,107.8951,74114.0
2022-05-24 09:50:00,119.12,119.35,118.81,118.81,45022.0,107.9041,108.1125,107.6233,107.6233,45022.0
2022-05-24 10:00:00,118.83,119.02,118.25,118.31,55508.0,107.6414,107.8135,107.116,107.1704,55508.0
2022-05-24 10:10:00,118.31,118.31,117.5,117.82,103700.0,107.1704,107.1704,106.4367,106.7265,103700.0
2022-05-24 10:20:00,117.8,118.05,117.68,118.02,77861.0,106.7084,106.9349,106.5997,106.9077,77861.0
2022-05-24 10:30:00,117.98,118.0,117.5,117.52,49350.0,106.8715,106.8896,106.4367,106.4548,49350.0
2022-05-24 10:40:00,117.48,117.68,117.09,117.09,42779.0,106.4185,106.5997,106.0653,106.0653,42779.0
2022-05-24 10:50:00,117.08,117.52,116.91,117.46,57029.0,106.0562,106.4548,105.9022,106.4004,57029.0
2022-05-24 11:00:00,117.46,117.54,116.91,116.93,115405.0,106.4004,106.4729,105.9022,105.9203,115405.0
2022-05-24 11:10:00,116.86,116.96,116.57,116.57,79036.0,105.8569,105.9475,105.5942,105.5942,79036.0
2022-05-24 11:20:00,116.57,116.77,116.37,116.61,99856.0,105.5942,105.7754,105.413,105.6305,99856.0
2022-05-24 11:30:00,116.61,116.88,116.51,116.63,133204.0,105.6305,105.875,105.5399,105.6486,133204.0
2022-05-24 11:40:00,116.64,117.46,116.63,117.36,143971.0,105.6576,106.4004,105.6486,106.3098,143971.0
2022-05-24 11:50:00,117.38,117.84,117.13,117.61,91350.0,106.328,106.7446,106.1015,106.5363,91350.0
2022-05-24 12:00:00,117.58,117.9,117.47,117.62,59366.0,106.5091,106.799,106.4095,106.5454,59366.0
2022-05-24 12:10:00,117.6,117.92,117.44,117.54,108703.0,106.5272,106.8171,106.3823,106.4729,108703.0
2022-05-24 12:20:00,117.54,117.54,117.11,117.2,73741.0,106.4729,106.4729,106.0834,106.1649,73741.0
2022-05-24 12:30:00,117.2,117.22,116.83,117.0,60423.0,106.1649,106.183,105.8297,105.9837,60423.0
2022-05-24 12:40:00,117.0,117.14,116.94,117.1,64990.0,105.9837,106.1105,105.9294,106.0743,64990.0
2022-05-24 12:50:00,117.1,117.42,117.01,117.15,108850.0,106.0743,106.3642,105.9928,106.1196,108850.0
2022-05-24 13:00:00,117.16,117.16,116.85,117.0,51158.0,106.1287,106.1287,105.8479,105.9837,51158.0
2022-05-24 13:10:00,116.97,117.13,116.93,116.98,70172.0,105.9566,106.1015,105.9203,105.9656,70172.0
2022-05-24 13:20:00,116.99,117.04,116.76,116.93,97374.0,105.9747,106.02,105.7663,105.9203,97374.0
2022-05-24 13:30:00,116.93,117.24,116.84,117.14,70397.0,105.9203,106.2011,105.8388,106.1105,70397.0
2022-05-24 13:40:00,117.14,117.48,117.05,117.3,83836.0,106.1105,106.4185,106.029,106.2555,83836.0
2022-05-24 13:50:00,117.3,117.31,117.0,117.06,73448.0,106.2555,106.2645,105.9837,106.0381,73448.0
2022-05-24 14:00:00,117.09,117.6,116.89,117.56,92091.0,106.0653,106.5272,105.8841,106.491,92091.0
2022-05-24 14:10:00,117.59,118.26,117.59,117.9,74420.0,106.5182,107.1251,106.5182,106.799,74420.0
2022-05-24 14:20:00,117.89,118.32,117.75,118.12,53766.0,106.7899,107.1794,106.6631,106.9983,53766.0
2022-05-24 14:30:00,118.15,119.01,118.14,118.87,44107.0,107.0255,107.8045,107.0164,107.6777,44107.0
2022-05-24 14:40:00,118.88,118.93,118.28,118.46,70443.0,107.6867,107.732,107.1432,107.3063,70443.0
2022-05-24 14:50:00,118.44,118.6,118.32,118.55,36224.0,107.2881,107.4331,107.1794,107.3878,36224.0
2022-05-24 15:00:00,118.54,119.1,118.45,118.91,48332.0,107.3787,107.886,107.2972,107.7139,48332.0
2022-05-24 15:10:00,118.92,119.28,118.91,119.18,58835.0,107.7229,108.0491,107.7139,107.9585,58835.0
2022-05-24 15:20:00,119.21,119.6,118.99,119.58,52411.0,107.9856,108.3389,107.7864,108.3208,52411.0
2022-05-24 15:30:00,119.58,120.31,119.44,120.16,78521.0,108.3208,108.9821,108.194,108.8462,78521.0
2022-05-24 15:40:00,120.15,120.33,119.9,119.94,139213.0,108.8371,109.0002,108.6107,108.6469,139213.0
2022-05-24 15:50:00,119.98,120.21,119.65,120.05,327592.0,108.6831,108.8915,108.3842,108.7466,327592.0
2022-05-25 09:30:00,119.82,120.56,119.1,120.17,81581.0,108.5382,109.2085,107.886,108.8553,81581.0
2022-05-25 09:40:00,120.18,120.7,120.18,120.53,39849.0,108.8643,109.3354,108.8643,109.1814,39849.0
2022-05-25 09:50:00,120.57,121.18,120.57,120.9,47785.0,109.2176,109.7702,109.2176,109.5165,47785.0
2022-05-25 10:00:00,120.9,120.92,120.24,120.77,40099.0,109.5165,109.5346,108.9187,109.3988,40099.0
2022-05-25 10:10:00,120.75,121.05,120.59,120.76,60062.0,109.3806,109.6524,109.2357,109.3897,60062.0
2022-05-25 10:20:00,120.75,120.89,120.45,120.83,50363.0,109.3806,109.5075,109.1089,109.4531,50363.0
2022-05-25 10:30:00,120.85,121.07,120.64,120.91,30872.0,109.4712,109.6705,109.281,109.5256,30872.0
2022-05-25 10:40:00,120.94,120.94,120.46,120.54,22264.0,109.5528,109.5528,109.1179,109.1904,22264.0
2022-05-25 10:50:00,120.54,120.85,120.53,120.74,38574.0,109.1904,109.4712,109.1814,109.3716,38574.0
2022-05-25 11:00:00,120.73,120.93,120.56,120.75,29649.0,109.3625,109.5437,109.2085,109.3806,29649.0
2022-05-25 11:10:00,120.72,120.78,120.55,120.62,19620.0,109.3535,109.4078,109.1995,109.2629,19620.0
2022-05-25 11:20:00,120.6,120.81,120.48,120.74,25498.0,109.2448,109.435,109.1361,109.3716,25498.0
2022-05-25 11:30:00,120.73,120.73,119.83,119.98,52191.0,109.3625,109.3625,108.5473,108.6831,52191.0
2022-05-25 11:40:00,119.94,120.25,119.89,120.13,30946.0,108.6469,108.9277,108.6016,108.819,30946.0
2022-05-25 11:50:00,120.14,120.39,120.14,120.25,35591.0,108.8281,109.0545,108.8281,108.9277,35591.0
2022-05-25 12:00:00,120.28,120.33,119.92,120.0,42554.0,108.9549,109.0002,108.6288,108.7013,42554.0
2022-05-25 12:10:00,119.97,120.02,119.69,119.73,12367.0,108.6741,108.7194,108.4204,108.4567,12367.0
2022-05-25 12:20:00,119.71,119.77,119.49,119.62,19376.0,108.4386,108.4929,108.2393,108.357,19376.0
2022-05-25 12:30:00,119.67,119.77,119.51,119.68,12923.0,108.4023,108.4929,108.2574,108.4114,12923.0
2022-05-25 12:40:00,119.66,119.84,119.63,119.77,15678.0,108.3933,108.5563,108.3661,108.4929,15678.0
2022-05-25 12:50:00,119.76,119.77,119.48,119.63,30389.0,108.4839,108.4929,108.2302,108.3661,30389.0
2022-05-25 13:00:00,119.62,119.81,119.59,119.72,35454.0,108.357,108.5292,108.3299,108.4476,35454.0
2022-05-25 13:10:00,119.75,119.84,119.48,119.75,20594.0,108.4748,108.5563,108.2302,108.4748,20594.0
2022-05-25 13:20:00,119.76,119.79,119.51,119.68,22777.0,108.4839,108.511,108.2574,108.4114,22777.0
2022-05-25 13:30:00,119.64,119.78,119.45,119.65,19581.0,108.3752,108.502,108.203,108.3842,19581.0
2022-05-25 13:40:00,119.6,119.69,119.53,119.58,23843.0,108.3389,108.4204,108.2755,108.3208,23843.0
2022-05-25 13:50:00,119.62,119.62,119.26,119.52,30370.0,108.357,108.357,108.0309,108.2665,30370.0
2022-05-25 14:00:00,119.43,120.03,118.93,119.24,45239.0,108.1849,108.7284,107.732,108.0128,45239.0
2022-05-25 14:10:00,119.29,120.05,119.27,119.82,49179.0,108.0581,108.7466,108.04,108.5382,49179.0
2022-05-25 14:20:00,119.81,120.29,119.77,120.25,64426.0,108.5292,108.964,108.4929,108.9277,64426.0
2022-05-25 14:30:00,120.27,120.36,119.92,119.96,122896.0,108.9458,109.0274,108.6288,108.665,122896.0
2022-05-25 14:40:00,120.0,120.2,119.93,120.03,82352.0,108.7013,108.8824,108.6379,108.7284,82352.0
2022-05-25 14:50:00,120.01,120.34,119.89,120.11,119377.0,108.7103,109.0092,108.6016,108.8009,119377.0
2022-05-25 15:00:00,120.14,120.65,120.08,120.5,198608.0,108.8281,109.2901,108.7737,109.1542,198608.0
2022-05-25 15:10:00,120.49,120.79,120.29,120.42,112584.0,109.1451,109.4169,108.964,109.0817,112584.0
2022-05-25 15:20:00,120.45,120.7,120.36,120.52,56377.0,109.1089,109.3354,109.0274,109.1723,56377.0
2022-05-25 15:30:00,120.52,120.65,120.25,120.37,74519.0,109.1723,109.2901,108.9277,109.0364,74519.0
2022-05-25 15:40:00,120.35,120.65,120.23,120.5,83194.0,109.0183,109.2901,108.9096,109.1542,83194.0
2022-05-25 15:50:00,120.49,120.49,119.94,120.08,287647.0,109.1451,109.1451,108.6469,108.7737,287647.0
2022-05-26 09:30:00,120.62,120.94,120.04,120.23,101744.0,109.2629,109.5528,108.7375,108.9096,101744.0
2022-05-26 09:40:00,120.32,120.53,119.74,120.34,93036.0,108.9911,109.1814,108.4657,109.0092,93036.0
2022-05-26 09:50:00,120.4,121.11,120.35,120.73,66383.0,109.0636,109.7067,109.0183,109.3625,66383.0
2022-05-26 10:00:00,120.73,121.13,120.44,120.71,183752.0,109.3625,109.7249,109.0998,109.3444,183752.0
2022-05-26 10:10:00,120.71,120.79,120.2,120.43,195210.0,109.3444,109.4169,108.8824,109.0908,195210.0
2022-05-26 10:20:00,120.47,120.92,120.35,120.92,187160.0,109.127,109.5346,109.0183,109.5346,187160.0
2022-05-26 10:30:00,120.93,122.22,120.93,122.09,78958.0,109.5437,110.7122,109.5437,110.5945,78958.0
2022-05-26 10:40:00,122.09,122.22,121.85,122.16,27784.0,110.5945,110.7122,110.3771,110.6579,27784.0
2022-05-26 10:50:00,122.19,122.41,122.18,122.24,29102.0,110.6851,110.8843,110.676,110.7304,29102.0
2022-05-26 11:00:00,122.23,122.57,122.09,122.43,49817.0,110.7213,111.0293,110.5945,110.9025,49817.0
2022-05-26 11:10:00,122.44,122.54,122.22,122.39,90791.0,110.9115,111.0021,110.7122,110.8662,90791.0
2022-05-26 11:20:00,122.38,122.38,121.93,122.21,137778.0,110.8572,110.8572,110.4495,110.7032,137778.0
2022-05-26 11:30:00,122.19,122.62,122.14,122.5,52681.0,110.6851,111.0746,110.6398,110.9659,52681.0
2022-05-26 11:40:00,122.47,122.53,122.2,122.28,63671.0,110.9387,110.993,110.6941,110.7666,63671.0
2022-05-26 11:50:00,122.3,122.37,122.03,122.03,41447.0,110.7847,110.8481,110.5401,110.5401,41447.0
2022-05-26 12:00:00,122.07,122.23,121.81,121.87,47163.0,110.5764,110.7213,110.3408,110.3952,47163.0
2022-05-26 12:10:00,121.86,122.07,121.85,121.89,53050.0,110.3861,110.5764,110.3771,110.4133,53050.0
2022-05-26 12:20:00,121.9,121.96,121.62,121.72,48562.0,110.4224,110.4767,110.1687,110.2593,48562.0
2022-05-26 12:30:00,121.7,121.76,121.32,121.34,28572.0,110.2412,110.2955,109.897,109.9151,28572.0
2022-05-26 12:40:00,121.37,121.86,121.37,121.79,36604.0,109.9423,110.3861,109.9423,110.3227,36604.0
2022-05-26 12:50:00,121.77,121.99,121.77,121.94,23305.0,110.3046,110.5039,110.3046,110.4586,23305.0
2022-05-26 13:00:00,121.95,122.1,121.83,122.07,161077.0,110.4677,110.6035,110.359,110.5764,161077.0
2022-05-26 13:10:00,122.07,122.43,122.07,122.4,34911.0,110.5764,110.9025,110.5764,110.8753,34911.0
2022-05-26 13:20:00,122.41,122.56,122.27,122.43,84788.0,110.8843,111.0202,110.7575,110.9025,84788.0
2022-05-26 13:30:00,122.45,122.69,122.42,122.58,102721.0,110.9206,111.138,110.8934,111.0383,102721.0
2022-05-26 13:40:00,122.59,122.68,122.12,122.35,80164.0,111.0474,111.1289,110.6217,110.83,80164.0
2022-05-26 13:50:00,122.37,122.65,122.35,122.54,62630.0,110.8481,111.1017,110.83,111.0021,62630.0
2022-05-26 14:00:00,122.55,122.76,122.53,122.7,49808.0,111.0112,111.2014,110.993,111.147,49808.0
2022-05-26 14:10:00,122.69,122.81,122.46,122.46,87320.0,111.138,111.2467,110.9296,110.9296,87320.0
2022-05-26 14:20:00,122.43,122.51,121.89,121.9,181487.0,110.9025,110.9749,110.4133,110.4224,181487.0
2022-05-26 14:30:00,121.89,121.89,121.55,121.65,51738.0,110.4133,110.4133,110.1053,110.1959,51738.0
2022-05-26 14:40:00,121.67,121.95,121.64,121.9,30996.0,110.214,110.4677,110.1868,110.4224,30996.0
2022-05-26 14:50:00,121.89,122.05,121.87,121.91,43867.0,110.4133,110.5582,110.3952,110.4314,43867.0
2022-05-26 15:00:00,121.92,122.4,121.91,122.37,60759.0,110.4405,110.8753,110.4314,110.8481,60759.0
2022-05-26 15:10:00,122.38,122.43,122.14,122.28,89593.0,110.8572,110.9025,110.6398,110.7666,89593.0
2022-05-26 15:20:00,122.28,122.39,122.07,122.32,81948.0,110.7666,110.8662,110.5764,110.8028,81948.0
2022-05-26 15:30:00,122.26,122.79,122.26,122.74,83252.0,110.7485,111.2286,110.7485,111.1833,83252.0
2022-05-26 15:40:00,122.73,123.27,122.71,123.26,154107.0,111.1742,111.6634,111.1561,111.6543,154107.0
2022-05-26 15:50:00,123.26,123.37,122.22,122.41,341819.0,111.6543,111.754,110.7122,110.8843,341819.0
2022-05-27 09:30:00,122.92,123.92,122.87,123.89,76478.0,111.3463,112.2522,111.301,112.225,76478.0
2022-05-27 09:40:00,123.9,124.91,123.63,124.66,68638.0,112.2341,113.149,111.9895,112.9225,68638.0
2022-05-27 09:50:00,124.56,125.28,124.34,124.83,156874.0,112.8319,113.4841,112.6326,113.0765,156874.0
2022-05-27 10:00:00,124.85,125.83,124.85,125.73,64586.0,113.0946,113.9823,113.0946,113.8917,64586.0
2022-05-27 10:10:00,125.7,126.41,125.59,126.37,63509.0,113.8646,114.5077,113.7649,114.4715,63509.0
2022-05-27 10:20:00,126.39,126.94,126.32,126.34,80554.0,114.4896,114.9878,114.4262,114.4443,80554.0
2022-05-27 10:30:00,126.39,126.67,126.04,126.1,45764.0,114.4896,114.7432,114.1726,114.2269,45764.0
2022-05-27 10:40:00,126.1,126.48,126.0,126.29,43404.0,114.2269,114.5711,114.1363,114.399,43404.0
2022-05-27 10:50:00,126.32,126.35,125.91,126.26,52608.0,114.4262,114.4534,114.0548,114.3718,52608.0
2022-05-27 11:00:00,126.28,126.41,125.89,126.06,49844.0,114.39,114.5077,114.0367,114.1907,49844.0
2022-05-27 11:10:00,126.04,126.55,126.0,126.44,50405.0,114.1726,114.6345,114.1363,114.5349,50405.0
2022-05-27 11:20:00,126.44,126.65,126.31,126.59,54676.0,114.5349,114.7251,114.4171,114.6708,54676.0
2022-05-27 11:30:00,126.59,127.02,126.53,127.0,56434.0,114.6708,115.0603,114.6164,115.0422,56434.0
2022-05-27 11:40:00,127.0,127.75,126.97,127.67,128245.0,115.0422,115.7216,115.015,115.6491,128245.0
2022-05-27 11:50:00,127.68,127.88,127.5,127.76,51687.0,115.6581,115.8393,115.4951,115.7306,51687.0
2022-05-27 12:00:00,127.75,128.23,127.74,128.02,88699.0,115.7216,116.1564,115.7125,115.9661,88699.0
2022-05-27 12:10:00,128.01,128.1,127.57,127.59,70778.0,115.9571,116.0386,115.5585,115.5766,70778.0
2022-05-27 12:20:00,127.61,127.64,127.36,127.4,56675.0,115.5947,115.6219,115.3683,115.4045,56675.0
2022-05-27 12:30:00,127.38,127.39,127.05,127.21,31958.0,115.3864,115.3954,115.0875,115.2324,31958.0
2022-05-27 12:40:00,127.2,127.22,126.9,126.97,36147.0,115.2233,115.2415,114.9516,115.015,36147.0
2022-05-27 12:50:00,126.98,126.98,126.73,126.78,20615.0,115.0241,115.0241,114.7976,114.8429,20615.0
2022-05-27 13:00:00,126.81,127.12,126.79,127.0,35929.0,114.8701,115.1509,114.8519,115.0422,35929.0
2022-05-27 13:10:00,126.99,127.13,126.94,127.03,31480.0,115.0331,115.1599,114.9878,115.0693,31480.0
2022-05-27 13:20:00,127.01,127.28,126.92,127.08,43954.0,115.0512,115.2958,114.9697,115.1146,43954.0
2022-05-27 13:30:00,127.07,127.49,127.07,127.29,49195.0,115.1056,115.486,115.1056,115.3049,49195.0
2022-05-27 13:40:00,127.31,127.31,126.98,127.12,36207.0,115.323,115.323,115.0241,115.1509,36207.0
2022-05-27 13:50:00,127.12,127.17,126.88,127.07,48552.0,115.1509,115.1962,114.9335,115.1056,48552.0
2022-05-27 14:00:00,127.07,127.19,126.88,127.11,36514.0,115.1056,115.2143,114.9335,115.1418,36514.0
2022-05-27 14:10:00,127.11,127.43,127.02,127.43,38773.0,115.1418,115.4317,115.0603,115.4317,38773.0
2022-05-27 14:20:00,127.4,127.4,127.11,127.16,40237.0,115.4045,115.4045,115.1418,115.1871,40237.0
2022-05-27 14:30:00,127.17,127.43,127.16,127.29,51607.0,115.1962,115.4317,115.1871,115.3049,51607.0
2022-05-27 14:40:00,127.29,127.46,127.19,127.26,43816.0,115.3049,115.4589,115.2143,115.2777,43816.0
2022-05-27 14:50:00,127.26,127.6,127.18,127.54,93890.0,115.2777,115.5857,115.2052,115.5313,93890.0
2022-05-27 15:00:00,127.56,127.9,127.53,127.84,52468.0,115.5494,115.8574,115.5223,115.8031,52468.0
2022-05-27 15:10:00,127.82,127.89,127.59,127.7,44533.0,115.785,115.8484,115.5766,115.6763,44533.0
2022-05-27 15:20:00,127.71,127.71,127.51,127.59,41023.0,115.6853,115.6853,115.5041,115.5766,41023.0
2022-05-27 15:30:00,127.59,127.72,127.2,127.29,49880.0,115.5766,115.6944,115.2233,115.3049,49880.0
2022-05-27 15:40:00,127.27,127.4,127.01,127.1,101834.0,115.2867,115.4045,115.0512,115.1328,101834.0
2022-05-27 15:50:00,127.1,127.4,127.01,127.32,319419.0,115.1328,115.4045,115.0512,115.332,319419.0
2022-05-31 09:30:00,126.39,127.41,125.75,126.11,183937.0,114.4896,115.4136,113.9099,114.236,183937.0
2022-05-31 09:40:00,126.1,126.43,125.92,126.4,145477.0,114.2269,114.5258,114.0639,114.4987,145477.0
2022-05-31 09:50:00,126.4,126.54,126.11,126.39,87621.0,114.4987,114.6255,114.236,114.4896,87621.0
2022-05-31 10:00:00,126.44,126.6,125.44,125.44,51379.0,114.5349,114.6798,113.6291,113.6291,51379.0
2022-05-31 10:10:00,125.46,125.75,125.25,125.67,58403.0,113.6472,113.9099,113.4569,113.8374,58403.0
2022-05-31 10:20:00,125.71,126.27,125.63,125.72,75833.0,113.8736,114.3809,113.8012,113.8827,75833.0
2022-05-31 10:30:00,125.72,126.15,125.66,126.04,67797.0,113.8827,114.2722,113.8283,114.1726,67797.0
2022-05-31 10:40:00,126.04,126.65,126.04,126.4,80503.0,114.1726,114.7251,114.1726,114.4987,80503.0
2022-05-31 10:50:00,126.4,126.71,126.23,126.52,42126.0,114.4987,114.7795,114.3447,114.6074,42126.0
2022-05-31 11:00:00,126.52,126.59,125.57,125.67,31627.0,114.6074,114.6708,113.7468,113.8374,31627.0
2022-05-31 11:10:00,125.67,125.67,125.23,125.47,25431.0,113.8374,113.8374,113.4388,113.6562,25431.0
2022-05-31 11:20:00,125.42,125.71,125.42,125.59,36660.0,113.6109,113.8736,113.6109,113.7649,36660.0
2022-05-31 11:30:00,125.54,125.79,125.43,125.74,47971.0,113.7196,113.9461,113.62,113.9008,47971.0
2022-05-31 11:40:00,125.79,126.19,125.72,126.09,39676.0,113.9461,114.3084,113.8827,114.2179,39676.0
2022-05-31 11:50:00,125.99,126.51,125.86,126.46,59223.0,114.1273,114.5983,114.0095,114.553,59223.0
2022-05-31 12:00:00,126.5,126.94,126.48,126.93,53102.0,114.5892,114.9878,114.5711,114.9788,53102.0
2022-05-31 12:10:00,126.9,127.32,126.87,127.3,75711.0,114.9516,115.332,114.9244,115.3139,75711.0
2022-05-31 12:20:00,127.33,127.33,126.41,126.57,46749.0,115.3411,115.3411,114.5077,114.6527,46749.0
2022-05-31 12:30:00,126.59,126.64,126.34,126.57,26842.0,114.6708,114.7161,114.4443,114.6527,26842.0
2022-05-31 12:40:00,126.59,126.93,126.58,126.88,34434.0,114.6708,114.9788,114.6617,114.9335,34434.0
2022-05-31 12:50:00,126.84,127.07,126.83,126.99,24557.0,114.8972,115.1056,114.8882,115.0331,24557.0
2022-05-31 13:00:00,126.99,127.59,126.93,127.46,46892.0,115.0331,115.5766,114.9788,115.4589,46892.0
2022-05-31 13:10:00,127.39,127.39,126.99,127.05,34241.0,115.3954,115.3954,115.0331,115.0875,34241.0
2022-05-31 13:20:00,127.02,127.07,126.77,127.02,38787.0,115.0603,115.1056,114.8338,115.0603,38787.0
2022-05-31 13:30:00,127.0,127.16,126.86,127.16,52418.0,115.0422,115.1871,114.9154,115.1871,52418.0
2022-05-31 13:40:00,127.16,127.32,126.95,127.14,38759.0,115.1871,115.332,114.9969,115.169,38759.0
2022-05-31 13:50:00,127.14,127.98,127.11,127.98,57419.0,115.169,115.9299,115.1418,115.9299,57419.0
2022-05-31 14:00:00,127.97,128.13,127.47,127.6,66443.0,115.9208,116.0658,115.4679,115.5857,66443.0
2022-05-31 14:10:00,127.59,127.86,127.56,127.74,56305.0,115.5766,115.8212,115.5494,115.7125,56305.0
2022-05-31 14:20:00,127.75,127.97,127.34,127.95,75392.0,115.7216,115.9208,115.3502,115.9027,75392.0
2022-05-31 14:30:00,127.96,128.04,127.3,127.55,82728.0,115.9118,115.9842,115.3139,115.5404,82728.0
2022-05-31 14:40:00,127.56,127.57,126.99,127.21,50019.0,115.5494,115.5585,115.0331,115.2324,50019.0
2022-05-31 14:50:00,127.19,127.35,126.86,127.34,43618.0,115.2143,115.3592,114.9154,115.3502,43618.0
2022-05-31 15:00:00,127.3,127.44,126.89,127.42,44314.0,115.3139,115.4407,114.9425,115.4226,44314.0
2022-05-31 15:10:00,127.41,127.77,127.17,127.37,72588.0,115.4136,115.7397,115.1962,115.3773,72588.0
2022-05-31 15:20:00,127.41,127.71,127.36,127.7,51389.0,115.4136,115.6853,115.3683,115.6763,51389.0
2022-05-31 15:30:00,127.71,128.19,127.69,128.14,142420.0,115.6853,116.1201,115.6672,116.0748,142420.0
2022-05-31 15:40:00,128.16,128.22,127.7,127.74,234396.0,116.0929,116.1473,115.6763,115.7125,234396.0
2022-05-31 15:50:00,127.8,128.56,127.06,127.51,1707752.0,115.7668,116.4553,115.0965,115.5041,1707752.0
2022-06-01 09:30:00,128.35,129.28,126.8,126.8,122905.0,116.2651,117.1075,114.861,114.861,122905.0
2022-06-01 09:40:00,126.82,127.1,126.07,126.09,62315.0,114.8791,115.1328,114.1997,114.2179,62315.0
2022-06-01 09:50:00,126.08,126.86,125.96,126.76,101152.0,114.2088,114.9154,114.1001,114.8248,101152.0
2022-06-01 10:00:00,126.66,126.66,125.14,125.39,40142.0,114.7342,114.7342,113.3573,113.5838,40142.0
2022-06-01 10:10:00,125.45,125.85,125.34,125.45,55489.0,113.6381,114.0004,113.5385,113.6381,55489.0
2022-06-01 10:20:00,125.42,125.8,125.33,125.42,57149.0,113.6109,113.9552,113.5294,113.6109,57149.0
2022-06-01 10:30:00,125.38,125.6,124.61,124.87,51769.0,113.5747,113.774,112.8772,113.1127,51769.0
2022-06-01 10:40:00,124.9,125.22,124.81,124.92,90991.0,113.1399,113.4298,113.0584,113.158,90991.0
2022-06-01 10:50:00,124.93,125.8,124.91,125.46,89244.0,113.1671,113.9552,113.149,113.6472,89244.0
2022-06-01 11:00:00,125.42,125.79,125.28,125.34,114665.0,113.6109,113.9461,113.4841,113.5385,114665.0
2022-06-01 11:10:00,125.38,125.43,125.03,125.1,141465.0,113.5747,113.62,113.2577,113.3211,141465.0
2022-06-01 11:20:00,125.04,125.04,124.48,124.59,79969.0,113.2667,113.2667,112.7594,112.8591,79969.0
2022-06-01 11:30:00,124.59,124.85,124.48,124.81,74805.0,112.8591,113.0946,112.7594,113.0584,74805.0
2022-06-01 11:40:00,124.77,124.81,124.01,124.14,106003.0,113.0221,113.0584,112.3337,112.4515,106003.0
2022-06-01 11:50:00,124.11,124.28,123.86,123.98,81140.0,112.4243,112.5783,112.1978,112.3065,81140.0
2022-06-01 12:00:00,123.96,124.29,123.92,124.06,39518.0,112.2884,112.5873,112.2522,112.379,39518.0
2022-06-01 12:10:00,124.04,124.77,123.92,124.77,50958.0,112.3609,113.0221,112.2522,113.0221,50958.0
2022-06-01 12:20:00,124.71,124.74,123.91,123.91,51820.0,112.9678,112.995,112.2431,112.2431,51820.0
2022-06-01 12:30:00,123.92,124.53,123.88,124.15,37540.0,112.2522,112.8047,112.2159,112.4605,37540.0
2022-06-01 12:40:00,124.17,124.34,123.84,123.87,52346.0,112.4786,112.6326,112.1797,112.2069,52346.0
2022-06-01 12:50:00,123.87,124.34,123.83,124.34,51363.0,112.2069,112.6326,112.1706,112.6326,51363.0
2022-06-01 13:00:00,124.34,124.88,124.31,124.88,33494.0,112.6326,113.1218,112.6054,113.1218,33494.0
2022-06-01 13:10:00,124.91,125.18,124.79,125.03,29965.0,113.149,113.3935,113.0403,113.2577,29965.0
2022-06-01 13:20:00,125.01,125.36,124.94,125.26,40394.0,113.2395,113.5566,113.1761,113.466,40394.0
2022-06-01 13:30:00,125.25,126.08,125.18,126.0,31609.0,113.4569,114.2088,113.3935,114.1363,31609.0
2022-06-01 13:40:00,125.99,126.07,125.77,125.79,35387.0,114.1273,114.1997,113.928,113.9461,35387.0
2022-06-01 13:50:00,125.79,125.84,125.48,125.67,30338.0,113.9461,113.9914,113.6653,113.8374,30338.0
2022-06-01 14:00:00,125.64,126.31,125.63,125.82,63619.0,113.8102,114.4171,113.8012,113.9733,63619.0
2022-06-01 14:10:00,125.85,125.87,125.57,125.7,47309.0,114.0004,114.0186,113.7468,113.8646,47309.0
2022-06-01 14:20:00,125.69,126.27,125.65,126.04,54090.0,113.8555,114.3809,113.8193,114.1726,54090.0
2022-06-01 14:30:00,126.03,126.17,125.76,125.77,38858.0,114.1635,114.2903,113.9189,113.928,38858.0
2022-06-01 14:40:00,125.72,125.97,125.66,125.84,35844.0,113.8827,114.1091,113.8283,113.9914,35844.0
2022-06-01 14:50:00,125.84,125.94,125.64,125.7,39487.0,113.9914,114.082,113.8102,113.8646,39487.0
2022-06-01 15:00:00,125.69,126.07,125.57,125.97,47516.0,113.8555,114.1997,113.7468,114.1091,47516.0
2022-06-01 15:10:00,125.96,126.21,125.83,126.2,47080.0,114.1001,114.3266,113.9823,114.3175,47080.0
2022-06-01 15:20:00,126.19,126.34,126.02,126.05,48591.0,114.3084,114.4443,114.1544,114.1816,48591.0
2022-06-01 15:30:00,126.07,126.34,125.93,126.3,38458.0,114.1997,114.4443,114.0729,114.4081,38458.0
2022-06-01 15:40:00,126.31,126.47,126.24,126.29,83021.0,114.4171,114.5621,114.3537,114.399,83021.0
2022-06-01 15:50:00,126.32,126.55,125.84,125.86,310193.0,114.4262,114.6345,113.9914,114.0095,310193.0
2022-06-02 09:30:00,126.39,127.24,126.15,126.48,152267.0,114.4896,115.2596,114.2722,114.5711,152267.0
2022-06-02 09:40:00,126.43,127.01,125.46,125.77,144256.0,114.5258,115.0512,113.6472,113.928,144256.0
2022-06-02 09:50:00,125.74,126.29,125.71,126.07,49693.0,113.9008,114.399,113.8736,114.1997,49693.0
2022-06-02 10:00:00,126.0,126.79,125.51,125.91,116344.0,114.1363,114.8519,113.6925,114.0548,116344.0
2022-06-02 10:10:00,125.84,126.93,125.82,126.5,76343.0,113.9914,114.9788,113.9733,114.5892,76343.0
2022-06-02 10:20:00,126.58,126.97,126.3,126.97,74959.0,114.6617,115.015,114.4081,115.015,74959.0
2022-06-02 10:30:00,126.96,127.34,126.83,127.31,50088.0,115.0059,115.3502,114.8882,115.323,50088.0
2022-06-02 10:40:00,127.37,127.53,126.82,127.01,35649.0,115.3773,115.5223,114.8791,115.0512,35649.0
2022-06-02 10:50:00,127.0,127.23,126.87,127.11,33304.0,115.0422,115.2505,114.9244,115.1418,33304.0
2022-06-02 11:00:00,127.09,127.41,127.01,127.18,76754.0,115.1237,115.4136,115.0512,115.2052,76754.0
2022-06-02 11:10:00,127.18,127.31,127.06,127.06,75047.0,115.2052,115.323,115.0965,115.0965,75047.0
2022-06-02 11:20:00,127.04,127.21,126.91,127.21,30960.0,115.0784,115.2324,114.9606,115.2324,30960.0
2022-06-02 11:30:00,127.16,127.16,126.9,127.05,70577.0,115.1871,115.1871,114.9516,115.0875,70577.0
2022-06-02 11:40:00,127.09,127.7,127.02,127.7,38447.0,115.1237,115.6763,115.0603,115.6763,38447.0
2022-06-02 11:50:00,127.69,127.91,127.37,127.44,40393.0,115.6672,115.8665,115.3773,115.4407,40393.0
2022-06-02 12:00:00,127.45,127.46,127.04,127.13,35090.0,115.4498,115.4589,115.0784,115.1599,35090.0
2022-06-02 12:10:00,127.14,127.68,127.09,127.68,24813.0,115.169,115.6581,115.1237,115.6581,24813.0
2022-06-02 12:20:00,127.64,128.04,127.64,128.03,29447.0,115.6219,115.9842,115.6219,115.9752,29447.0
2022-06-02 12:30:00,128.05,128.11,127.7,127.81,51274.0,115.9933,116.0477,115.6763,115.7759,51274.0
2022-06-02 12:40:00,127.82,127.91,127.44,127.73,55737.0,115.785,115.8665,115.4407,115.7034,55737.0
2022-06-02 12:50:00,127.77,127.85,127.65,127.83,23642.0,115.7397,115.8121,115.631,115.794,23642.0
2022-06-02 13:00:00,127.86,127.98,127.75,127.79,32463.0,115.8212,115.9299,115.7216,115.7578,32463.0
2022-06-02 13:10:00,127.71,127.78,127.34,127.39,42641.0,115.6853,115.7487,115.3502,115.3954,42641.0
2022-06-02 13:20:00,127.35,127.48,127.23,127.42,39281.0,115.3592,115.477,115.2505,115.4226,39281.0
2022-06-02 13:30:00,127.45,127.89,127.45,127.81,24975.0,115.4498,115.8484,115.4498,115.7759,24975.0
2022-06-02 13:40:00,127.8,128.25,127.73,128.25,21963.0,115.7668,116.1745,115.7034,116.1745,21963.0
2022-06-02 13:50:00,128.29,128.29,127.88,128.0,33615.0,116.2107,116.2107,115.8393,115.948,33615.0
2022-06-02 14:00:00,128.01,128.13,127.83,127.96,38648.0,115.9571,116.0658,115.794,115.9118,38648.0
2022-06-02 14:10:00,127.93,128.45,127.87,128.4,58161.0,115.8846,116.3556,115.8303,116.3103,58161.0
2022-06-02 14:20:00,128.41,128.85,128.39,128.77,60114.0,116.3194,116.718,116.3013,116.6455,60114.0
2022-06-02 14:30:00,128.8,129.1,128.75,129.1,35966.0,116.6727,116.9444,116.6274,116.9444,35966.0
2022-06-02 14:40:00,129.08,129.57,129.03,129.35,60359.0,116.9263,117.3702,116.881,117.1709,60359.0
2022-06-02 14:50:00,129.37,129.4,129.09,129.22,57011.0,117.189,117.2162,116.9354,117.0531,57011.0
2022-06-02 15:00:00,129.2,129.46,129.15,129.23,57572.0,117.035,117.2705,116.9897,117.0622,57572.0
2022-06-02 15:10:00,129.19,129.44,129.13,129.25,67862.0,117.026,117.2524,116.9716,117.0803,67862.0
2022-06-02 15:20:00,129.22,129.45,129.1,129.23,44202.0,117.0531,117.2615,116.9444,117.0622,44202.0
2022-06-02 15:30:00,129.21,129.38,129.11,129.18,52255.0,117.0441,117.1981,116.9535,117.0169,52255.0
2022-06-02 15:40:00,129.19,129.43,129.09,129.34,97886.0,117.026,117.2434,116.9354,117.1618,97886.0
2022-06-02 15:50:00,129.36,129.59,129.25,129.56,222679.0,117.18,117.3883,117.0803,117.3611,222679.0
2022-06-03 09:30:00,128.03,128.57,127.67,128.1,90714.0,115.9752,116.4643,115.6491,116.0386,90714.0
2022-06-03 09:40:00,128.09,128.29,127.64,128.24,79742.0,116.0295,116.2107,115.6219,116.1654,79742.0
2022-06-03 09:50:00,128.25,128.7,128.12,128.2,64600.0,116.1745,116.5821,116.0567,116.1292,64600.0
2022-06-03 10:00:00,128.27,128.65,127.91,128.05,41278.0,116.1926,116.5368,115.8665,115.9933,41278.0
2022-06-03 10:10:00,128.01,128.05,127.34,127.72,63115.0,115.9571,115.9933,115.3502,115.6944,63115.0
2022-06-03 10:20:00,127.69,128.56,127.66,128.56,43877.0,115.6672,116.4553,115.64,116.4553,43877.0
2022-06-03 10:30:00,128.54,129.11,128.23,128.26,88156.0,116.4372,116.9535,116.1564,116.1835,88156.0
2022-06-03 10:40:00,128.25,128.7,128.01,128.53,38173.0,116.1745,116.5821,115.9571,116.4281,38173.0
2022-06-03 10:50:00,128.48,129.13,128.44,128.65,42453.0,116.3828,116.9716,116.3466,116.5368,42453.0
2022-06-03 11:00:00,128.67,128.77,128.2,128.34,34943.0,116.5549,116.6455,116.1292,116.256,34943.0
2022-06-03 11:10:00,128.35,128.35,127.56,127.94,61862.0,116.2651,116.2651,115.5494,115.8937,61862.0
2022-06-03 11:20:00,127.96,128.16,127.76,127.99,37806.0,115.9118,116.0929,115.7306,115.939,37806.0
2022-06-03 11:30:00,127.98,128.22,127.81,128.19,33323.0,115.9299,116.1473,115.7759,116.1201,33323.0
2022-06-03 11:40:00,128.2,128.23,127.77,127.83,39726.0,116.1292,116.1564,115.7397,115.794,39726.0
2022-06-03 11:50:00,127.7,128.28,127.63,128.22,208145.0,115.6763,116.2016,115.6128,116.1473,208145.0
2022-06-03 12:00:00,128.24,128.51,128.24,128.25,37991.0,116.1654,116.41,116.1654,116.1745,37991.0
2022-06-03 12:10:00,128.28,128.49,128.03,128.03,31026.0,116.2016,116.3919,115.9752,115.9752,31026.0
2022-06-03 12:20:00,127.99,128.65,127.99,128.65,25781.0,115.939,116.5368,115.939,116.5368,25781.0
2022-06-03 12:30:00,128.62,128.64,128.33,128.39,14498.0,116.5096,116.5278,116.2469,116.3013,14498.0
2022-06-03 12:40:00,128.42,128.42,128.12,128.28,26083.0,116.3285,116.3285,116.0567,116.2016,26083.0
2022-06-03 12:50:00,128.25,128.49,128.11,128.44,14558.0,116.1745,116.3919,116.0477,116.3466,14558.0
2022-06-03 13:00:00,128.46,128.82,128.43,128.51,27469.0,116.3647,116.6908,116.3375,116.41,27469.0
2022-06-03 13:10:00,128.49,128.54,127.88,128.04,24616.0,116.3919,116.4372,115.8393,115.9842,24616.0
2022-06-03 13:20:00,128.03,128.22,127.99,128.09,19437.0,115.9752,116.1473,115.939,116.0295,19437.0
2022-06-03 13:30:00,128.08,128.19,127.91,128.13,26772.0,116.0205,116.1201,115.8665,116.0658,26772.0
2022-06-03 13:40:00,128.12,128.13,127.7,127.89,47481.0,116.0567,116.0658,115.6763,115.8484,47481.0
2022-06-03 13:50:00,127.88,128.13,127.77,127.77,45155.0,115.8393,116.0658,115.7397,115.7397,45155.0
2022-06-03 14:00:00,127.75,127.8,127.57,127.72,23904.0,115.7216,115.7668,115.5585,115.6944,23904.0
2022-06-03 14:10:00,127.75,127.91,127.65,127.75,30426.0,115.7216,115.8665,115.631,115.7216,30426.0
2022-06-03 14:20:00,127.73,127.9,127.47,127.86,28889.0,115.7034,115.8574,115.4679,115.8212,28889.0
2022-06-03 14:30:00,127.86,127.95,127.66,127.71,54831.0,115.8212,115.9027,115.64,115.6853,54831.0
2022-06-03 14:40:00,127.7,127.8,127.35,127.73,63751.0,115.6763,115.7668,115.3592,115.7034,63751.0
2022-06-03 14:50:00,127.76,127.92,127.68,127.88,38290.0,115.7306,115.8755,115.6581,115.8393,38290.0
2022-06-03 15:00:00,127.9,127.92,127.64,127.73,58960.0,115.8574,115.8755,115.6219,115.7034,58960.0
2022-06-03 15:10:00,127.73,127.84,127.47,127.56,78485.0,115.7034,115.8031,115.4679,115.5494,78485.0
2022-06-03 15:20:00,127.57,127.84,127.5,127.84,39549.0,115.5585,115.8031,115.4951,115.8031,39549.0
2022-06-03 15:30:00,127.83,127.83,127.13,127.35,46269.0,115.794,115.794,115.1599,115.3592,46269.0
2022-06-03 15:40:00,127.34,127.39,127.03,127.32,103240.0,115.3502,115.3954,115.0693,115.332,103240.0
2022-06-03 15:50:00,127.32,127.89,127.17,127.57,257473.0,115.332,115.8484,115.1962,115.5585,257473.0
2022-06-06 09:30:00,128.74,129.48,128.48,128.9,86857.0,116.6183,117.2887,116.3828,116.7633,86857.0
2022-06-06 09:40:00,128.93,129.29,128.36,128.5,73578.0,116.7904,117.1166,116.2741,116.4009,73578.0
2022-06-06 09:50:00,128.52,128.83,127.59,127.97,59697.0,116.4191,116.6999,115.5766,115.9208,59697.0
2022-06-06 10:00:00,127.98,128.51,127.75,128.33,48371.0,115.9299,116.41,115.7216,116.2469,48371.0
2022-06-06 10:10:00,128.28,128.42,128.02,128.31,47108.0,116.2016,116.3285,115.9661,116.2288,47108.0
2022-06-06 10:20:00,128.26,128.69,128.15,128.6,44908.0,116.1835,116.573,116.0839,116.4915,44908.0
2022-06-06 10:30:00,128.71,129.02,128.58,128.78,26509.0,116.5912,116.872,116.4734,116.6546,26509.0
2022-06-06 10:40:00,128.83,129.07,128.72,129.07,25329.0,116.6999,116.9173,116.6002,116.9173,25329.0
2022-06-06 10:50:00,129.09,129.29,129.0,129.06,34187.0,116.9354,117.1166,116.8539,116.9082,34187.0
2022-06-06 11:00:00,129.09,129.33,128.87,128.87,26984.0,116.9354,117.1528,116.7361,116.7361,26984.0
2022-06-06 11:10:00,128.84,128.86,128.09,128.29,52115.0,116.7089,116.727,116.0295,116.2107,52115.0
2022-06-06 11:20:00,128.3,128.63,128.28,128.39,33278.0,116.2198,116.5187,116.2016,116.3013,33278.0
2022-06-06 11:30:00,128.32,128.63,128.24,128.5,28907.0,116.2379,116.5187,116.1654,116.4009,28907.0
2022-06-06 11:40:00,128.5,128.88,128.49,128.75,34676.0,116.4009,116.7452,116.3919,116.6274,34676.0
2022-06-06 11:50:00,128.8,128.89,128.74,128.79,30544.0,116.6727,116.7542,116.6183,116.6636,30544.0
2022-06-06 12:00:00,128.76,128.83,128.25,128.28,47123.0,116.6365,116.6999,116.1745,116.2016,47123.0
2022-06-06 12:10:00,128.31,128.36,127.91,127.93,58532.0,116.2288,116.2741,115.8665,115.8846,58532.0
2022-06-06 12:20:00,127.9,127.93,127.65,127.7,44568.0,115.8574,115.8846,115.631,115.6763,44568.0
2022-06-06 12:30:00,127.69,127.69,127.33,127.6,34857.0,115.6672,115.6672,115.3411,115.5857,34857.0
2022-06-06 12:40:00,127.63,127.85,127.59,127.69,57344.0,115.6128,115.8121,115.5766,115.6672,57344.0
2022-06-06 12:50:00,127.69,128.0,127.54,127.94,17668.0,115.6672,115.948,115.5313,115.8937,17668.0
2022-06-06 13:00:00,128.01,128.02,127.55,127.78,22553.0,115.9571,115.9661,115.5404,115.7487,22553.0
2022-06-06 13:10:00,127.77,127.82,127.37,127.62,30186.0,115.7397,115.785,115.3773,115.6038,30186.0
2022-06-06 13:20:00,127.62,127.62,127.39,127.5,30266.0,115.6038,115.6038,115.3954,115.4951,30266.0
2022-06-06 13:30:00,127.5,127.93,127.47,127.85,26628.0,115.4951,115.8846,115.4679,115.8121,26628.0
2022-06-06 13:40:00,127.87,128.13,127.82,128.13,19532.0,115.8303,116.0658,115.785,116.0658,19532.0
2022-06-06 13:50:00,128.16,128.26,127.95,128.02,12656.0,116.0929,116.1835,115.9027,115.9661,12656.0
2022-06-06 14:00:00,128.03,128.04,127.78,127.8,13595.0,115.9752,115.9842,115.7487,115.7668,13595.0
2022-06-06 14:10:00,127.81,127.9,127.6,127.88,43248.0,115.7759,115.8574,115.5857,115.8393,43248.0
2022-06-06 14:20:00,127.9,128.01,127.65,127.84,43748.0,115.8574,115.9571,115.631,115.8031,43748.0
2022-06-06 14:30:00,127.82,127.96,127.74,127.78,27789.0,115.785,115.9118,115.7125,115.7487,27789.0
2022-06-06 14:40:00,127.79,128.06,127.75,127.81,28504.0,115.7578,116.0024,115.7216,115.7759,28504.0
2022-06-06 14:50:00,127.77,127.98,127.65,127.81,32548.0,115.7397,115.9299,115.631,115.7759,32548.0
2022-06-06 15:00:00,127.83,127.95,127.67,127.75,27006.0,115.794,115.9027,115.6491,115.7216,27006.0
2022-06-06 15:10:00,127.75,127.86,127.65,127.71,40722.0,115.7216,115.8212,115.631,115.6853,40722.0
2022-06-06 15:20:00,127.69,127.71,127.52,127.64,58566.0,115.6672,115.6853,115.5132,115.6219,58566.0
2022-06-06 15:30:00,127.59,127.67,127.42,127.46,57415.0,115.5766,115.6491,115.4226,115.4589,57415.0
2022-06-06 15:40:00,127.44,127.87,127.28,127.78,70570.0,115.4407,115.8303,115.2958,115.7487,70570.0
2022-06-06 15:50:00,127.78,128.06,127.69,127.83,281284.0,115.7487,116.0024,115.6672,115.794,281284.0
2022-06-07 09:30:00,127.12,127.14,125.78,126.06,108856.0,115.1509,115.169,113.937,114.1907,108856.0
2022-06-07 09:40:00,126.04,127.4,125.94,127.11,131210.0,114.1726,115.4045,114.082,115.1418,131210.0
2022-06-07 09:50:00,127.01,127.1,126.22,126.39,32656.0,115.0512,115.1328,114.3356,114.4896,32656.0
2022-06-07 10:00:00,126.36,126.74,126.27,126.63,61458.0,114.4624,114.8066,114.3809,114.707,61458.0
2022-06-07 10:10:00,126.59,126.97,126.46,126.77,34202.0,114.6708,115.015,114.553,114.8338,34202.0
2022-06-07 10:20:00,126.76,127.24,126.52,127.16,39432.0,114.8248,115.2596,114.6074,115.1871,39432.0
2022-06-07 10:30:00,127.1,127.48,127.03,127.36,55977.0,115.1328,115.477,115.0693,115.3683,55977.0
2022-06-07 10:40:00,127.37,127.96,127.28,127.9,36121.0,115.3773,115.9118,115.2958,115.8574,36121.0
2022-06-07 10:50:00,127.97,128.01,127.14,127.15,22288.0,115.9208,115.9571,115.169,115.178,22288.0
2022-06-07 11:00:00,127.13,127.26,126.8,126.84,17830.0,115.1599,115.2777,114.861,114.8972,17830.0
2022-06-07 11:10:00,126.86,127.24,126.82,126.82,25474.0,114.9154,115.2596,114.8791,114.8791,25474.0
2022-06-07 11:20:00,126.83,126.85,126.32,126.62,26632.0,114.8882,114.9063,114.4262,114.6979,26632.0
2022-06-07 11:30:00,126.58,126.9,126.38,126.84,61785.0,114.6617,114.9516,114.4805,114.8972,61785.0
2022-06-07 11:40:00,126.84,126.97,126.65,126.66,21772.0,114.8972,115.015,114.7251,114.7342,21772.0
2022-06-07 11:50:00,126.66,126.96,126.63,126.83,42403.0,114.7342,115.0059,114.707,114.8882,42403.0
2022-06-07 12:00:00,126.81,126.93,126.59,126.73,54676.0,114.8701,114.9788,114.6708,114.7976,54676.0
2022-06-07 12:10:00,126.72,126.91,126.66,126.88,61561.0,114.7885,114.9606,114.7342,114.9335,61561.0
2022-06-07 12:20:00,126.88,127.13,126.77,127.04,48870.0,114.9335,115.1599,114.8338,115.0784,48870.0
2022-06-07 12:30:00,127.03,127.48,127.0,127.41,38287.0,115.0693,115.477,115.0422,115.4136,38287.0
2022-06-07 12:40:00,127.43,127.77,127.42,127.76,54568.0,115.4317,115.7397,115.4226,115.7306,54568.0
2022-06-07 12:50:00,127.76,127.78,126.9,127.01,68464.0,115.7306,115.7487,114.9516,115.0512,68464.0
2022-06-07 13:00:00,127.06,127.09,126.73,126.88,21560.0,115.0965,115.1237,114.7976,114.9335,21560.0
2022-06-07 13:10:00,126.9,127.43,126.9,127.23,54557.0,114.9516,115.4317,114.9516,115.2505,54557.0
2022-06-07 13:20:00,127.22,127.41,127.2,127.32,20845.0,115.2415,115.4136,115.2233,115.332,20845.0
2022-06-07 13:30:00,127.33,127.67,127.27,127.66,28251.0,115.3411,115.6491,115.2867,115.64,28251.0
2022-06-07 13:40:00,127.66,127.92,127.66,127.85,36056.0,115.64,115.8755,115.64,115.8121,36056.0
2022-06-07 13:50:00,127.86,127.92,127.75,127.75,21062.0,115.8212,115.8755,115.7216,115.7216,21062.0
2022-06-07 14:00:00,127.76,128.2,127.73,128.19,25939.0,115.7306,116.1292,115.7034,116.1201,25939.0
2022-06-07 14:10:00,128.19,128.28,128.05,128.13,22940.0,116.1201,116.2016,115.9933,116.0658,22940.0
2022-06-07 14:20:00,128.13,128.34,128.12,128.3,22117.0,116.0658,116.256,116.0567,116.2198,22117.0
2022-06-07 14:30:00,128.33,128.61,128.28,128.55,25473.0,116.2469,116.5006,116.2016,116.4462,25473.0
2022-06-07 14:40:00,128.53,128.61,128.31,128.35,40182.0,116.4281,116.5006,116.2288,116.2651,40182.0
2022-06-07 14:50:00,128.35,128.64,128.35,128.55,19357.0,116.2651,116.5278,116.2651,116.4462,19357.0
2022-06-07 15:00:00,128.54,128.65,128.44,128.44,23869.0,116.4372,116.5368,116.3466,116.3466,23869.0
2022-06-07 15:10:00,128.45,128.72,128.37,128.72,34832.0,116.3556,116.6002,116.2832,116.6002,34832.0
2022-06-07 15:20:00,128.7,129.02,128.7,128.97,62933.0,116.5821,116.872,116.5821,116.8267,62933.0
2022-06-07 15:30:00,128.99,129.32,128.97,129.28,78762.0,116.8448,117.1437,116.8267,117.1075,78762.0
2022-06-07 15:40:00,129.28,129.47,129.17,129.41,64506.0,117.1075,117.2796,117.0078,117.2253,64506.0
2022-06-07 15:50:00,129.4,129.86,129.35,129.66,248212.0,117.2162,117.6329,117.1709,117.4517,248212.0
2022-06-08 09:30:00,127.98,128.56,127.61,128.38,100249.0,115.9299,116.4553,115.5947,116.2922,100249.0
2022-06-08 09:40:00,128.27,128.96,127.94,128.9,40048.0,116.1926,116.8176,115.8937,116.7633,40048.0
2022-06-08 09:50:00,128.89,129.08,128.32,128.44,38356.0,116.7542,116.9263,116.2379,116.3466,38356.0
2022-06-08 10:00:00,128.41,128.67,128.2,128.29,27112.0,116.3194,116.5549,116.1292,116.2107,27112.0
2022-06-08 10:10:00,128.25,128.47,127.74,128.01,45820.0,116.1745,116.3738,115.7125,115.9571,45820.0
2022-06-08 10:20:00,128.05,128.38,128.03,128.17,43414.0,115.9933,116.2922,115.9752,116.102,43414.0
2022-06-08 10:30:00,128.17,128.39,128.04,128.19,36638.0,116.102,116.3013,115.9842,116.1201,36638.0
2022-06-08 10:40:00,128.21,128.27,127.82,128.18,51171.0,116.1382,116.1926,115.785,116.1111,51171.0
2022-06-08 10:50:00,128.19,128.3,127.39,127.44,47354.0,116.1201,116.2198,115.3954,115.4407,47354.0
2022-06-08 11:00:00,127.44,127.6,126.85,127.57,45311.0,115.4407,115.5857,114.9063,115.5585,45311.0
2022-06-08 11:10:00,127.59,127.88,127.56,127.73,33090.0,115.5766,115.8393,115.5494,115.7034,33090.0
2022-06-08 11:20:00,127.74,127.87,127.29,127.35,56695.0,115.7125,115.8303,115.3049,115.3592,56695.0
2022-06-08 11:30:00,127.32,127.73,127.32,127.71,37176.0,115.332,115.7034,115.332,115.6853,37176.0
2022-06-08 11:40:00,127.71,127.97,127.57,127.77,23592.0,115.6853,115.9208,115.5585,115.7397,23592.0
2022-06-08 11:50:00,127.82,127.87,127.48,127.52,18613.0,115.785,115.8303,115.477,115.5132,18613.0
2022-06-08 12:00:00,127.5,127.94,127.48,127.87,21880.0,115.4951,115.8937,115.477,115.8303,21880.0
2022-06-08 12:10:00,127.86,128.05,127.85,128.02,29308.0,115.8212,115.9933,115.8121,115.9661,29308.0
2022-06-08 12:20:00,128.04,128.08,127.42,127.68,29464.0,115.9842,116.0205,115.4226,115.6581,29464.0
2022-06-08 12:30:00,127.66,127.68,127.17,127.17,49084.0,115.64,115.6581,115.1962,115.1962,49084.0
2022-06-08 12:40:00,127.15,127.49,127.09,127.48,53988.0,115.178,115.486,115.1237,115.477,53988.0
2022-06-08 12:50:00,127.48,127.49,126.84,126.86,33837.0,115.477,115.486,114.8972,114.9154,33837.0
2022-06-08 13:00:00,126.8,126.8,126.5,126.77,19315.0,114.861,114.861,114.5892,114.8338,19315.0
2022-06-08 13:10:00,126.75,126.78,126.22,126.45,29806.0,114.8157,114.8429,114.3356,114.544,29806.0
2022-06-08 13:20:00,126.44,126.44,126.01,126.02,19973.0,114.5349,114.5349,114.1454,114.1544,19973.0
2022-06-08 13:30:00,126.0,126.09,125.57,125.63,33090.0,114.1363,114.2179,113.7468,113.8012,33090.0
2022-06-08 13:40:00,125.59,125.87,125.42,125.44,49042.0,113.7649,114.0186,113.6109,113.6291,49042.0
2022-06-08 13:50:00,125.46,125.57,125.14,125.17,32009.0,113.6472,113.7468,113.3573,113.3845,32009.0
2022-06-08 14:00:00,125.16,125.35,125.04,125.1,45518.0,113.3754,113.5475,113.2667,113.3211,45518.0
2022-06-08 14:10:00,125.1,125.23,124.89,124.95,34084.0,113.3211,113.4388,113.1308,113.1852,34084.0
2022-06-08 14:20:00,124.96,125.0,124.51,124.6,45608.0,113.1942,113.2305,112.7866,112.8681,45608.0
2022-06-08 14:30:00,124.59,124.92,124.56,124.78,38649.0,112.8591,113.158,112.8319,113.0312,38649.0
2022-06-08 14:40:00,124.8,125.14,124.79,125.09,36350.0,113.0493,113.3573,113.0403,113.312,36350.0
2022-06-08 14:50:00,125.03,125.26,124.87,124.92,39687.0,113.2577,113.466,113.1127,113.158,39687.0
2022-06-08 15:00:00,124.89,124.93,124.51,124.57,54173.0,113.1308,113.1671,112.7866,112.841,54173.0
2022-06-08 15:10:00,124.57,124.97,124.51,124.94,44595.0,112.841,113.2033,112.7866,113.1761,44595.0
2022-06-08 15:20:00,124.98,125.09,124.82,124.86,52462.0,113.2124,113.312,113.0674,113.1037,52462.0
2022-06-08 15:30:00,124.87,125.37,124.86,125.03,100196.0,113.1127,113.5656,113.1037,113.2577,100196.0
2022-06-08 15:40:00,125.03,125.12,124.5,124.61,183913.0,113.2577,113.3392,112.7776,112.8772,183913.0
2022-06-08 15:50:00,124.62,124.84,124.45,124.76,225825.0,112.8863,113.0855,112.7323,113.0131,225825.0
2022-06-09 09:30:00,124.25,124.71,123.54,124.21,66874.0,112.5511,112.9678,111.9079,112.5149,66874.0
2022-06-09 09:40:00,124.25,124.67,123.82,124.64,28969.0,112.5511,112.9316,112.1616,112.9044,28969.0
2022-06-09 09:50:00,124.61,125.92,124.61,125.92,60413.0,112.8772,114.0639,112.8772,114.0639,60413.0
2022-06-09 10:00:00,125.96,126.08,125.22,125.28,45197.0,114.1001,114.2088,113.4298,113.4841,45197.0
2022-06-09 10:10:00,125.32,125.79,125.26,125.45,40669.0,113.5204,113.9461,113.466,113.6381,40669.0
2022-06-09 10:20:00,125.46,125.56,124.95,125.14,19504.0,113.6472,113.7378,113.1852,113.3573,19504.0
2022-06-09 10:30:00,125.19,125.38,124.84,125.0,26937.0,113.4026,113.5747,113.0855,113.2305,26937.0
2022-06-09 10:40:00,124.94,124.94,124.61,124.63,55006.0,113.1761,113.1761,112.8772,112.8953,55006.0
2022-06-09 10:50:00,124.62,125.0,124.49,124.95,24284.0,112.8863,113.2305,112.7685,113.1852,24284.0
2022-06-09 11:00:00,124.94,124.97,124.46,124.78,51641.0,113.1761,113.2033,112.7413,113.0312,51641.0
2022-06-09 11:10:00,124.8,124.94,124.72,124.83,39925.0,113.0493,113.1761,112.9768,113.0765,39925.0
2022-06-09 11:20:00,124.82,125.01,124.54,124.59,17529.0,113.0674,113.2395,112.8138,112.8591,17529.0
2022-06-09 11:30:00,124.63,124.67,124.11,124.45,24710.0,112.8953,112.9316,112.4243,112.7323,24710.0
2022-06-09 11:40:00,124.34,124.92,124.34,124.48,23273.0,112.6326,113.158,112.6326,112.7594,23273.0
2022-06-09 11:50:00,124.41,124.53,124.26,124.43,17400.0,112.696,112.8047,112.5602,112.7141,17400.0
2022-06-09 12:00:00,124.39,124.4,124.1,124.18,7890.0,112.6779,112.687,112.4152,112.4877,7890.0
2022-06-09 12:10:00,124.22,124.22,124.04,124.18,8516.0,112.5239,112.5239,112.3609,112.4877,8516.0
2022-06-09 12:20:00,124.19,124.94,124.16,124.83,33460.0,112.4967,113.1761,112.4696,113.0765,33460.0
2022-06-09 12:30:00,124.9,124.9,124.61,124.71,28495.0,113.1399,113.1399,112.8772,112.9678,28495.0
2022-06-09 12:40:00,124.68,125.0,124.59,124.91,25397.0,112.9406,113.2305,112.8591,113.149,25397.0
2022-06-09 12:50:00,124.88,125.21,124.81,125.15,17454.0,113.1218,113.4207,113.0584,113.3664,17454.0
2022-06-09 13:00:00,125.14,125.29,125.05,125.05,11687.0,113.3573,113.4932,113.2758,113.2758,11687.0
2022-06-09 13:10:00,125.08,125.28,125.04,125.17,8577.0,113.3029,113.4841,113.2667,113.3845,8577.0
2022-06-09 13:20:00,125.18,125.23,124.57,124.63,38502.0,113.3935,113.4388,112.841,112.8953,38502.0
2022-06-09 13:30:00,124.59,124.73,124.5,124.64,23374.0,112.8591,112.9859,112.7776,112.9044,23374.0
2022-06-09 13:40:00,124.6,124.66,124.33,124.36,30754.0,112.8681,112.9225,112.6236,112.6507,30754.0
2022-06-09 13:50:00,124.39,124.53,124.35,124.53,37838.0,112.6779,112.8047,112.6417,112.8047,37838.0
2022-06-09 14:00:00,124.55,124.55,124.28,124.29,24789.0,112.8229,112.8229,112.5783,112.5873,24789.0
2022-06-09 14:10:00,124.28,124.28,124.03,124.16,58597.0,112.5783,112.5783,112.3518,112.4696,58597.0
2022-06-09 14:20:00,124.14,124.34,124.09,124.33,21481.0,112.4515,112.6326,112.4062,112.6236,21481.0
2022-06-09 14:30:00,124.29,124.3,123.94,123.96,22518.0,112.5873,112.5964,112.2703,112.2884,22518.0
2022-06-09 14:40:00,123.97,124.19,123.91,124.13,21078.0,112.2975,112.4967,112.2431,112.4424,21078.0
2022-06-09 14:50:00,124.15,124.19,123.73,123.78,46147.0,112.4605,112.4967,112.0801,112.1254,46147.0
2022-06-09 15:00:00,123.75,123.8,123.3,123.3,46801.0,112.0982,112.1435,111.6905,111.6905,46801.0
2022-06-09 15:10:00,123.3,123.61,123.22,123.45,101655.0,111.6905,111.9714,111.6181,111.8264,101655.0
2022-06-09 15:20:00,123.44,123.61,123.24,123.31,43076.0,111.8174,111.9714,111.6362,111.6996,43076.0
2022-06-09 15:30:00,123.32,123.32,123.04,123.1,51239.0,111.7087,111.7087,111.455,111.5094,51239.0
2022-06-09 15:40:00,123.13,123.14,122.46,122.64,139869.0,111.5366,111.5456,110.9296,111.0927,139869.0
2022-06-09 15:50:00,122.65,122.88,122.13,122.16,291939.0,111.1017,111.3101,110.6307,110.6579,291939.0
2022-06-10 09:30:00,120.0,120.59,119.54,120.53,138780.0,108.7013,109.2357,108.2846,109.1814,138780.0
2022-06-10 09:40:00,120.51,120.77,119.97,120.18,38738.0,109.1632,109.3988,108.6741,108.8643,38738.0
2022-06-10 09:50:00,120.02,120.16,119.36,119.73,40233.0,108.7194,108.8462,108.1215,108.4567,40233.0
2022-06-10 10:00:00,119.7,119.8,119.12,119.4,93830.0,108.4295,108.5201,107.9041,108.1578,93830.0
2022-06-10 10:10:00,119.38,119.46,118.84,118.84,47880.0,108.1396,108.2121,107.6505,107.6505,47880.0
2022-06-10 10:20:00,118.89,119.12,118.7,118.73,24051.0,107.6958,107.9041,107.5237,107.5508,24051.0
2022-06-10 10:30:00,118.7,119.2,118.7,119.14,79180.0,107.5237,107.9766,107.5237,107.9222,79180.0
2022-06-10 10:40:00,119.09,119.21,118.84,118.87,50941.0,107.8769,107.9856,107.6505,107.6777,50941.0
2022-06-10 10:50:00,118.82,118.89,118.24,118.25,55374.0,107.6324,107.6958,107.107,107.116,55374.0
2022-06-10 11:00:00,118.27,118.73,118.16,118.71,28735.0,107.1342,107.5508,107.0345,107.5327,28735.0
2022-06-10 11:10:00,118.64,118.81,118.52,118.79,50021.0,107.4693,107.6233,107.3606,107.6052,50021.0
2022-06-10 11:20:00,118.81,119.04,118.57,118.76,204656.0,107.6233,107.8317,107.4059,107.578,204656.0
2022-06-10 11:30:00,118.73,119.04,118.71,118.93,74902.0,107.5508,107.8317,107.5327,107.732,74902.0
2022-06-10 11:40:00,118.91,119.55,118.85,119.04,63519.0,107.7139,108.2936,107.6595,107.8317,63519.0
2022-06-10 11:50:00,119.04,119.35,118.7,119.29,58288.0,107.8317,108.1125,107.5237,108.0581,58288.0
2022-06-10 12:00:00,119.3,119.45,119.1,119.29,162252.0,108.0672,108.203,107.886,108.0581,162252.0
2022-06-10 12:10:00,119.27,119.28,118.52,118.56,34973.0,108.04,108.0491,107.3606,107.3968,34973.0
2022-06-10 12:20:00,118.59,118.93,118.59,118.87,30825.0,107.424,107.732,107.424,107.6777,30825.0
2022-06-10 12:30:00,118.88,118.95,118.64,118.82,24799.0,107.6867,107.7501,107.4693,107.6324,24799.0
2022-06-10 12:40:00,118.82,118.92,118.51,118.59,38293.0,107.6324,107.7229,107.3516,107.424,38293.0
2022-06-10 12:50:00,118.6,118.61,118.31,118.44,30533.0,107.4331,107.4421,107.1704,107.2881,30533.0
2022-06-10 13:00:00,118.41,118.54,118.12,118.43,64312.0,107.261,107.3787,106.9983,107.2791,64312.0
2022-06-10 13:10:00,118.45,118.5,118.13,118.45,41510.0,107.2972,107.3425,107.0073,107.2972,41510.0
2022-06-10 13:20:00,118.46,118.6,118.3,118.6,18205.0,107.3063,107.4331,107.1613,107.4331,18205.0
2022-06-10 13:30:00,118.6,118.65,118.25,118.59,17988.0,107.4331,107.4784,107.116,107.424,17988.0
2022-06-10 13:40:00,118.6,118.6,118.2,118.44,50323.0,107.4331,107.4331,107.0707,107.2881,50323.0
2022-06-10 13:50:00,118.44,118.58,118.02,118.26,64766.0,107.2881,107.415,106.9077,107.1251,64766.0
2022-06-10 14:00:00,118.23,118.53,117.98,118.52,36818.0,107.0979,107.3697,106.8715,107.3606,36818.0
2022-06-10 14:10:00,118.54,118.56,118.05,118.28,29225.0,107.3787,107.3968,106.9349,107.1432,29225.0
2022-06-10 14:20:00,118.34,118.47,118.11,118.22,29958.0,107.1976,107.3153,106.9892,107.0889,29958.0
2022-06-10 14:30:00,118.24,118.66,118.24,118.31,51976.0,107.107,107.4874,107.107,107.1704,51976.0
2022-06-10 14:40:00,118.29,118.57,118.26,118.57,64914.0,107.1523,107.4059,107.1251,107.4059,64914.0
2022-06-10 14:50:00,118.59,118.8,118.45,118.7,24631.0,107.424,107.6142,107.2972,107.5237,24631.0
2022-06-10 15:00:00,118.69,118.76,117.95,118.02,57556.0,107.5146,107.578,106.8443,106.9077,57556.0
2022-06-10 15:10:00,118.0,118.38,118.0,118.31,45967.0,106.8896,107.2338,106.8896,107.1704,45967.0
2022-06-10 15:20:00,118.31,118.59,117.93,118.33,61252.0,107.1704,107.424,106.8262,107.1885,61252.0
2022-06-10 15:30:00,118.32,118.44,118.03,118.15,70864.0,107.1794,107.2881,106.9167,107.0255,70864.0
2022-06-10 15:40:00,118.12,118.23,117.64,117.67,149528.0,106.9983,107.0979,106.5635,106.5906,149528.0
2022-06-10 15:50:00,117.66,117.94,117.13,117.19,342553.0,106.5816,106.8352,106.1015,106.1558,342553.0
2022-06-13 09:30:00,108.85,110.14,107.86,108.12,668078.0,98.6011,99.7696,97.7043,97.9398,668078.0
2022-06-13 09:40:00,108.06,109.12,106.82,108.73,743900.0,97.8855,98.8457,96.7622,98.4924,743900.0
2022-06-13 09:50:00,108.72,110.28,108.33,108.42,865161.0,98.4833,99.8965,98.1301,98.2116,865161.0
2022-06-13 10:00:00,108.37,108.98,107.79,108.83,423378.0,98.1663,98.7189,97.6409,98.583,423378.0
2022-06-13 10:10:00,108.81,109.04,107.49,107.55,304498.0,98.5649,98.7732,97.3692,97.4235,304498.0
2022-06-13 10:20:00,107.58,108.01,107.0,107.23,233968.0,97.4507,97.8402,96.9253,97.1336,233968.0
2022-06-13 10:30:00,107.25,107.89,107.22,107.39,274027.0,97.1518,97.7315,97.1246,97.2786,274027.0
2022-06-13 10:40:00,107.39,107.58,106.6,107.25,243476.0,97.2786,97.4507,96.563,97.1518,243476.0
2022-06-13 10:50:00,107.23,107.92,107.2,107.76,167063.0,97.1336,97.7587,97.1065,97.6137,167063.0
2022-06-13 11:00:00,107.75,107.8,106.64,106.8,192833.0,97.6047,97.65,96.5992,96.7441,192833.0
2022-06-13 11:10:00,106.79,107.51,106.46,107.48,155785.0,96.7351,97.3873,96.4361,97.3601,155785.0
2022-06-13 11:20:00,107.47,108.38,107.44,108.14,232343.0,97.351,98.1754,97.3239,97.958,232343.0
2022-06-13 11:30:00,108.08,108.27,107.75,108.2,166452.0,97.9036,98.0757,97.6047,98.0123,166452.0
2022-06-13 11:40:00,108.2,108.54,107.68,107.75,153309.0,98.0123,98.3203,97.5413,97.6047,153309.0
2022-06-13 11:50:00,107.7,107.83,107.07,107.29,95662.0,97.5594,97.6771,96.9887,97.188,95662.0
2022-06-13 12:00:00,107.31,107.55,107.05,107.39,194369.0,97.2061,97.4235,96.9706,97.2786,194369.0
2022-06-13 12:10:00,107.39,107.65,107.03,107.19,154519.0,97.2786,97.5141,96.9525,97.0974,154519.0
2022-06-13 12:20:00,107.22,107.44,106.85,107.34,159100.0,97.1246,97.3239,96.7894,97.2333,159100.0
2022-06-13 12:30:00,107.32,108.18,107.17,108.08,174575.0,97.2152,97.9942,97.0793,97.9036,174575.0
2022-06-13 12:40:00,108.07,108.07,107.4,107.49,173239.0,97.8945,97.8945,97.2876,97.3692,173239.0
2022-06-13 12:50:00,107.45,107.53,107.06,107.2,113785.0,97.3329,97.4054,96.9796,97.1065,113785.0
2022-06-13 13:00:00,107.23,107.91,106.92,107.79,243392.0,97.1336,97.7496,96.8528,97.6409,243392.0
2022-06-13 13:10:00,107.79,108.16,107.66,108.15,150020.0,97.6409,97.9761,97.5231,97.967,150020.0
2022-06-13 13:20:00,108.12,108.62,108.05,108.56,119073.0,97.9398,98.3928,97.8764,98.3384,119073.0
2022-06-13 13:30:00,108.56,109.6,108.48,109.57,175310.0,98.3384,99.2805,98.2659,99.2533,175310.0
2022-06-13 13:40:00,109.55,110.11,109.42,110.05,150616.0,99.2352,99.7425,99.1174,99.6881,150616.0
2022-06-13 13:50:00,110.07,110.19,109.28,109.35,220076.0,99.7062,99.8149,98.9906,99.054,220076.0
2022-06-13 14:00:00,109.34,109.37,108.8,108.91,112765.0,99.045,99.0721,98.5558,98.6555,112765.0
2022-06-13 14:10:00,108.89,109.31,108.76,109.31,139671.0,98.6373,99.0178,98.5196,99.0178,139671.0
2022-06-13 14:20:00,109.31,109.69,109.2,109.61,196626.0,99.0178,99.362,98.9181,99.2895,196626.0
2022-06-13 14:30:00,109.61,109.65,108.98,109.6,127086.0,99.2895,99.3258,98.7189,99.2805,127086.0
2022-06-13 14:40:00,109.6,109.91,109.53,109.83,130799.0,99.2805,99.5613,99.2171,99.4888,130799.0
2022-06-13 14:50:00,109.82,109.87,109.29,109.3,119899.0,99.4798,99.5251,98.9997,99.0087,119899.0
2022-06-13 15:00:00,109.31,109.42,108.98,109.0,148423.0,99.0178,99.1174,98.7189,98.737,148423.0
2022-06-13 15:10:00,109.0,109.58,108.76,108.94,297030.0,98.737,99.2624,98.5196,98.6826,297030.0
2022-06-13 15:20:00,108.93,109.15,108.73,109.0,270688.0,98.6736,98.8729,98.4924,98.737,270688.0
2022-06-13 15:30:00,109.0,109.07,108.21,108.24,248743.0,98.737,98.8004,98.0214,98.0485,248743.0
2022-06-13 15:40:00,108.23,108.41,107.88,108.19,324155.0,98.0395,98.2025,97.7224,98.0032,324155.0
2022-06-13 15:50:00,108.25,108.48,107.81,108.4,676487.0,98.0576,98.2659,97.659,98.1935,676487.0
2022-06-14 09:30:00,109.22,109.71,108.11,108.35,237913.0,98.9363,99.3801,97.9308,98.1482,237913.0
2022-06-14 09:40:00,108.33,108.37,107.41,107.77,151663.0,98.1301,98.1663,97.2967,97.6228,151663.0
2022-06-14 09:50:00,107.79,108.74,107.78,108.69,146508.0,97.6409,98.5015,97.6318,98.4562,146508.0
2022-06-14 10:00:00,108.62,109.01,108.43,108.65,152565.0,98.3928,98.746,98.2206,98.4199,152565.0
2022-06-14 10:10:00,108.6,108.84,108.32,108.54,109263.0,98.3746,98.592,98.121,98.3203,109263.0
2022-06-14 10:20:00,108.53,108.6,108.06,108.09,65876.0,98.3112,98.3746,97.8855,97.9127,65876.0
2022-06-14 10:30:00,108.13,108.34,107.87,108.06,72064.0,97.9489,98.1391,97.7134,97.8855,72064.0
2022-06-14 10:40:00,108.03,108.61,107.75,108.53,51626.0,97.8583,98.3837,97.6047,98.3112,51626.0
2022-06-14 10:50:00,108.49,108.76,108.35,108.53,99859.0,98.275,98.5196,98.1482,98.3112,99859.0
2022-06-14 11:00:00,108.48,109.01,108.44,108.51,92663.0,98.2659,98.746,98.2297,98.2931,92663.0
2022-06-14 11:10:00,108.54,108.67,108.19,108.66,44127.0,98.3203,98.4381,98.0032,98.429,44127.0
2022-06-14 11:20:00,108.64,109.24,108.22,109.14,38451.0,98.4109,98.9544,98.0304,98.8638,38451.0
2022-06-14 11:30:00,109.1,109.46,108.82,109.2,90496.0,98.8276,99.1537,98.5739,98.9181,90496.0
2022-06-14 11:40:00,109.22,109.76,109.17,109.58,79462.0,98.9363,99.4254,98.891,99.2624,79462.0
2022-06-14 11:50:00,109.59,110.06,109.42,110.05,137482.0,99.2714,99.6972,99.1174,99.6881,137482.0
2022-06-14 12:00:00,110.05,110.09,109.7,109.77,94623.0,99.6881,99.7243,99.3711,99.4345,94623.0
2022-06-14 12:10:00,109.75,110.35,109.74,110.19,82379.0,99.4164,99.9599,99.4073,99.8149,82379.0
2022-06-14 12:20:00,110.22,110.39,109.88,109.98,45209.0,99.8421,99.9961,99.5341,99.6247,45209.0
2022-06-14 12:30:00,109.97,110.1,109.76,109.91,75193.0,99.6156,99.7334,99.4254,99.5613,75193.0
2022-06-14 12:40:00,109.9,110.37,109.87,110.31,48733.0,99.5522,99.978,99.5251,99.9236,48733.0
2022-06-14 12:50:00,110.29,110.66,110.11,110.57,49239.0,99.9055,100.2407,99.7425,100.1592,49239.0
2022-06-14 13:00:00,110.58,110.9,110.39,110.9,47958.0,100.1682,100.4581,99.9961,100.4581,47958.0
2022-06-14 13:10:00,110.88,111.47,110.82,111.4,88668.0,100.44,100.9744,100.3856,100.911,88668.0
2022-06-14 13:20:00,111.4,111.43,110.91,110.92,59165.0,100.911,100.9382,100.4671,100.4762,59165.0
2022-06-14 13:30:00,110.87,110.94,110.16,110.2,67696.0,100.4309,100.4943,99.7878,99.824,67696.0
2022-06-14 13:40:00,110.2,110.27,109.86,110.0,52288.0,99.824,99.8874,99.516,99.6428,52288.0
2022-06-14 13:50:00,110.0,110.01,109.7,109.88,42566.0,99.6428,99.6519,99.3711,99.5341,42566.0
2022-06-14 14:00:00,109.86,110.21,109.8,110.15,61589.0,99.516,99.8331,99.4617,99.7787,61589.0
2022-06-14 14:10:00,110.13,110.13,109.55,109.83,37374.0,99.7606,99.7606,99.2352,99.4888,37374.0
2022-06-14 14:20:00,109.8,110.15,109.75,110.08,40792.0,99.4617,99.7787,99.4164,99.7153,40792.0
2022-06-14 14:30:00,110.07,110.07,109.66,109.95,32890.0,99.7062,99.7062,99.3348,99.5975,32890.0
2022-06-14 14:40:00,109.89,109.89,109.42,109.49,63242.0,99.5432,99.5432,99.1174,99.1808,63242.0
2022-06-14 14:50:00,109.49,109.76,109.43,109.7,48404.0,99.1808,99.4254,99.1265,99.3711,48404.0
2022-06-14 15:00:00,109.68,109.8,109.46,109.69,61391.0,99.353,99.4617,99.1537,99.362,61391.0
2022-06-14 15:10:00,109.69,109.84,109.64,109.76,90527.0,99.362,99.4979,99.3167,99.4254,90527.0
2022-06-14 15:20:00,109.77,110.69,109.76,110.64,113007.0,99.4345,100.2679,99.4254,100.2226,113007.0
2022-06-14 15:30:00,110.63,111.2,110.59,111.13,141628.0,100.2135,100.7298,100.1773,100.6664,141628.0
2022-06-14 15:40:00,111.13,111.26,110.75,111.0,222334.0,100.6664,100.7842,100.3222,100.5487,222334.0
2022-06-14 15:50:00,111.02,111.13,110.51,110.77,538447.0,100.5668,100.6664,100.1048,100.3403,538447.0
2022-06-15 09:30:00,111.25,112.08,110.69,111.93,132187.0,101.4669,102.2239,100.9561,102.0871,132187.0
2022-06-15 09:40:00,111.92,113.17,111.82,112.93,135009.0,102.0779,103.218,101.9867,102.9991,135009.0
2022-06-15 09:50:00,112.93,113.12,112.0,112.1,164646.0,102.9991,103.1724,102.1509,102.2421,164646.0
2022-06-15 10:00:00,112.03,112.76,111.75,112.55,107877.0,102.1783,102.8441,101.9229,102.6525,107877.0
2022-06-15 10:10:00,112.55,112.95,112.52,112.73,92063.0,102.6525,103.0174,102.6252,102.8167,92063.0
2022-06-15 10:20:00,112.71,112.92,112.42,112.54,103884.0,102.7985,102.99,102.534,102.6434,103884.0
2022-06-15 10:30:00,112.54,112.81,112.27,112.77,129668.0,102.6434,102.8897,102.3972,102.8532,129668.0
2022-06-15 10:40:00,112.83,112.93,112.59,112.83,94066.0,102.9079,102.9991,102.689,102.9079,94066.0
2022-06-15 10:50:00,112.82,112.84,112.28,112.75,123174.0,102.8988,102.917,102.4063,102.835,123174.0
2022-06-15 11:00:00,112.74,112.79,112.21,112.21,122763.0,102.8258,102.8714,102.3424,102.3424,122763.0
2022-06-15 11:10:00,112.19,112.33,111.73,112.03,114355.0,102.3242,102.4519,101.9047,102.1783,114355.0
2022-06-15 11:20:00,112.01,112.6,112.01,112.58,50864.0,102.16,102.6982,102.16,102.6799,50864.0
2022-06-15 11:30:00,112.55,112.72,112.37,112.71,50245.0,102.6525,102.8076,102.4884,102.7985,50245.0
2022-06-15 11:40:00,112.7,112.82,112.57,112.62,48503.0,102.7894,102.8988,102.6708,102.7164,48503.0
2022-06-15 11:50:00,112.62,113.11,112.6,112.91,54993.0,102.7164,103.1633,102.6982,102.9809,54993.0
2022-06-15 12:00:00,112.9,113.1,112.84,113.08,35518.0,102.9718,103.1542,102.917,103.1359,35518.0
2022-06-15 12:10:00,113.14,113.29,112.9,113.07,82511.0,103.1907,103.3275,102.9718,103.1268,82511.0
2022-06-15 12:20:00,113.05,113.43,112.83,112.89,84398.0,103.1086,103.4552,102.9079,102.9626,84398.0
2022-06-15 12:30:00,112.9,113.12,112.71,112.97,75907.0,102.9718,103.1724,102.7985,103.0356,75907.0
2022-06-15 12:40:00,112.98,113.24,112.88,113.24,133052.0,103.0447,103.2819,102.9535,103.2819,133052.0
2022-06-15 12:50:00,113.23,113.25,112.88,113.01,71016.0,103.2727,103.291,102.9535,103.0721,71016.0
2022-06-15 13:00:00,113.01,113.43,112.98,113.43,56826.0,103.0721,103.4552,103.0447,103.4552,56826.0
2022-06-15 13:10:00,113.43,113.67,113.28,113.57,68251.0,103.4552,103.6741,103.3184,103.5829,68251.0
2022-06-15 13:20:00,113.57,113.78,113.31,113.76,82497.0,103.5829,103.7744,103.3457,103.7561,82497.0
2022-06-15 13:30:00,113.78,114.1,113.64,114.04,102007.0,103.7744,104.0662,103.6467,104.0115,102007.0
2022-06-15 13:40:00,114.03,114.24,113.83,114.06,170516.0,104.0024,104.1939,103.82,104.0298,170516.0
2022-06-15 13:50:00,114.06,115.08,113.99,114.77,274928.0,104.0298,104.9601,103.9659,104.6773,274928.0
2022-06-15 14:00:00,114.88,115.33,114.0,114.37,205034.0,104.7777,105.1881,103.975,104.3125,205034.0
2022-06-15 14:10:00,114.4,114.88,113.93,114.53,101924.0,104.3399,104.7777,103.9112,104.4584,101924.0
2022-06-15 14:20:00,114.57,114.92,114.04,114.14,83855.0,104.4949,104.8141,104.0115,104.1027,83855.0
2022-06-15 14:30:00,114.15,115.2,113.42,115.01,170141.0,104.1118,105.0695,103.446,104.8962,170141.0
2022-06-15 14:40:00,114.91,116.63,114.8,115.81,150440.0,104.805,106.3738,104.7047,105.6259,150440.0
2022-06-15 14:50:00,115.82,115.97,114.68,115.01,161178.0,105.635,105.7718,104.5952,104.8962,161178.0
2022-06-15 15:00:00,115.06,115.68,115.02,115.46,91590.0,104.9418,105.5073,104.9053,105.3066,91590.0
2022-06-15 15:10:00,115.52,115.7,114.86,115.19,72300.0,105.3614,105.5255,104.7594,105.0604,72300.0
2022-06-15 15:20:00,115.24,116.65,115.2,116.57,76367.0,105.106,106.392,105.0695,106.319,76367.0
2022-06-15 15:30:00,116.57,116.87,115.71,115.83,93920.0,106.319,106.5927,105.5347,105.6441,93920.0
2022-06-15 15:40:00,115.81,115.98,115.23,115.47,143147.0,105.6259,105.7809,105.0969,105.3158,143147.0
2022-06-15 15:50:00,115.44,115.47,114.9,115.06,455754.0,105.2884,105.3158,104.7959,104.9418,455754.0
2022-06-16 09:30:00,110.41,112.4,110.14,112.36,179257.0,100.7007,102.5157,100.4545,102.4793,179257.0
2022-06-16 09:40:00,112.43,113.34,112.23,113.02,70989.0,102.5431,103.3731,102.3607,103.0812,70989.0
2022-06-16 09:50:00,113.0,113.3,112.3,113.27,65130.0,103.063,103.3366,102.4245,103.3092,65130.0
2022-06-16 10:00:00,113.2,113.43,112.88,113.14,60055.0,103.2454,103.4552,102.9535,103.1907,60055.0
2022-06-16 10:10:00,113.15,113.66,112.83,113.26,40070.0,103.1998,103.6649,102.9079,103.3001,40070.0
2022-06-16 10:20:00,113.32,113.96,113.27,113.9,36144.0,103.3548,103.9386,103.3092,103.8838,36144.0
2022-06-16 10:30:00,113.89,113.94,113.26,113.28,41971.0,103.8747,103.9203,103.3001,103.3184,41971.0
2022-06-16 10:40:00,113.3,113.43,112.96,113.08,47859.0,103.3366,103.4552,103.0265,103.1359,47859.0
2022-06-16 10:50:00,113.03,113.36,113.01,113.14,57140.0,103.0903,103.3913,103.0721,103.1907,57140.0
2022-06-16 11:00:00,113.1,113.39,112.7,112.98,44728.0,103.1542,103.4187,102.7894,103.0447,44728.0
2022-06-16 11:10:00,112.98,113.41,112.86,113.24,38925.0,103.0447,103.4369,102.9353,103.2819,38925.0
2022-06-16 11:20:00,113.23,113.54,113.11,113.3,37832.0,103.2727,103.5555,103.1633,103.3366,37832.0
2022-06-16 11:30:00,113.33,113.4,113.1,113.24,35676.0,103.364,103.4278,103.1542,103.2819,35676.0
2022-06-16 11:40:00,113.26,113.41,112.85,112.94,29190.0,103.3001,103.4369,102.9262,103.0083,29190.0
2022-06-16 11:50:00,113.01,113.18,112.64,113.18,39423.0,103.0721,103.2271,102.7346,103.2271,39423.0
2022-06-16 12:00:00,113.2,113.21,112.79,112.83,31816.0,103.2454,103.2545,102.8714,102.9079,31816.0
2022-06-16 12:10:00,112.81,113.0,112.56,112.57,42183.0,102.8897,103.063,102.6617,102.6708,42183.0
2022-06-16 12:20:00,112.56,113.05,112.5,113.04,45165.0,102.6617,103.1086,102.6069,103.0995,45165.0
2022-06-16 12:30:00,113.02,113.11,112.7,112.97,40809.0,103.0812,103.1633,102.7894,103.0356,40809.0
2022-06-16 12:40:00,113.0,113.47,112.88,113.36,30858.0,103.063,103.4916,102.9535,103.3913,30858.0
2022-06-16 12:50:00,113.37,113.4,113.08,113.38,39438.0,103.4004,103.4278,103.1359,103.4096,39438.0
2022-06-16 13:00:00,113.41,113.57,113.05,113.48,35969.0,103.4369,103.5829,103.1086,103.5008,35969.0
2022-06-16 13:10:00,113.51,113.51,113.18,113.22,29699.0,103.5281,103.5281,103.2271,103.2636,29699.0
2022-06-16 13:20:00,113.2,113.5,113.03,113.28,40158.0,103.2454,103.519,103.0903,103.3184,40158.0
2022-06-16 13:30:00,113.29,113.43,113.12,113.28,53841.0,103.3275,103.4552,103.1724,103.3184,53841.0
2022-06-16 13:40:00,113.28,113.37,113.04,113.32,28603.0,103.3184,103.4004,103.0995,103.3548,28603.0
2022-06-16 13:50:00,113.33,113.34,112.87,112.87,41799.0,103.364,103.3731,102.9444,102.9444,41799.0
2022-06-16 14:00:00,112.88,113.11,112.76,112.92,47145.0,102.9535,103.1633,102.8441,102.99,47145.0
2022-06-16 14:10:00,112.93,113.08,112.82,113.07,100476.0,102.9991,103.1359,102.8988,103.1268,100476.0
2022-06-16 14:20:00,113.07,113.1,112.72,112.76,42191.0,103.1268,103.1542,102.8076,102.8441,42191.0
2022-06-16 14:30:00,112.73,112.85,112.41,112.52,77917.0,102.8167,102.9262,102.5249,102.6252,77917.0
2022-06-16 14:40:00,112.51,112.7,111.95,111.96,84498.0,102.6161,102.7894,102.1053,102.1144,84498.0
2022-06-16 14:50:00,111.96,112.08,111.63,111.85,69836.0,102.1144,102.2239,101.8135,102.0141,69836.0
2022-06-16 15:00:00,111.85,112.31,111.79,112.3,112011.0,102.0141,102.4337,101.9594,102.4245,112011.0
2022-06-16 15:10:00,112.3,112.61,111.88,112.19,96927.0,102.4245,102.7073,102.0415,102.3242,96927.0
2022-06-16 15:20:00,112.18,112.53,112.17,112.43,77206.0,102.3151,102.6343,102.306,102.5431,77206.0
2022-06-16 15:30:00,112.42,112.46,111.89,112.03,112105.0,102.534,102.5705,102.0506,102.1783,112105.0
2022-06-16 15:40:00,112.02,112.2,111.39,111.48,147398.0,102.1692,102.3333,101.5946,101.6766,147398.0
2022-06-16 15:50:00,111.47,111.8,111.38,111.8,414065.0,101.6675,101.9685,101.5854,101.9685,414065.0
2022-06-17 09:30:00,112.5,113.31,111.71,112.99,1113049.0,102.6069,103.3457,101.8864,103.0539,1113049.0
2022-06-17 09:40:00,112.94,113.4,112.83,113.09,83311.0,103.0083,103.4278,102.9079,103.1451,83311.0
2022-06-17 09:50:00,113.06,113.59,113.0,113.35,89159.0,103.1177,103.6011,103.063,103.3822,89159.0
2022-06-17 10:00:00,113.35,113.92,113.29,113.5,117217.0,103.3822,103.9021,103.3275,103.519,117217.0
2022-06-17 10:10:00,113.52,113.61,112.81,112.88,100356.0,103.5372,103.6193,102.8897,102.9535,100356.0
2022-06-17 10:20:00,112.92,112.94,112.02,112.14,55485.0,102.99,103.0083,102.1692,102.2786,55485.0
2022-06-17 10:30:00,112.16,112.33,111.7,112.05,52196.0,102.2968,102.4519,101.8773,102.1965,52196.0
2022-06-17 10:40:00,112.0,112.0,111.05,111.25,35221.0,102.1509,102.1509,101.2845,101.4669,35221.0
2022-06-17 10:50:00,111.24,111.42,111.0,111.33,41806.0,101.4577,101.6219,101.2389,101.5398,41806.0
2022-06-17 11:00:00,111.3,112.21,111.16,112.2,42387.0,101.5125,102.3424,101.3848,102.3333,42387.0
2022-06-17 11:10:00,112.2,112.53,112.1,112.37,51910.0,102.3333,102.6343,102.2421,102.4884,51910.0
2022-06-17 11:20:00,112.34,112.61,111.95,112.51,48031.0,102.461,102.7073,102.1053,102.6161,48031.0
2022-06-17 11:30:00,112.54,112.64,111.96,112.09,38089.0,102.6434,102.7346,102.1144,102.233,38089.0
2022-06-17 11:40:00,112.17,112.28,111.93,112.17,89587.0,102.306,102.4063,102.0871,102.306,89587.0
2022-06-17 11:50:00,112.16,112.2,111.65,111.79,50182.0,102.2968,102.3333,101.8317,101.9594,50182.0
2022-06-17 12:00:00,111.76,111.76,111.43,111.58,25329.0,101.932,101.932,101.631,101.7678,25329.0
2022-06-17 12:10:00,111.59,111.87,111.42,111.45,26985.0,101.777,102.0323,101.6219,101.6493,26985.0
2022-06-17 12:20:00,111.46,111.68,111.29,111.68,29476.0,101.6584,101.8591,101.5034,101.8591,29476.0
2022-06-17 12:30:00,111.68,111.76,111.35,111.73,31262.0,101.8591,101.932,101.5581,101.9047,31262.0
2022-06-17 12:40:00,111.75,111.8,111.35,111.4,29771.0,101.9229,101.9685,101.5581,101.6037,29771.0
2022-06-17 12:50:00,111.42,111.43,111.02,111.12,31453.0,101.6219,101.631,101.2571,101.3483,31453.0
2022-06-17 13:00:00,111.14,111.99,111.08,111.93,26450.0,101.3665,102.1418,101.3118,102.0871,26450.0
2022-06-17 13:10:00,111.89,112.13,111.76,111.88,32070.0,102.0506,102.2695,101.932,102.0415,32070.0
2022-06-17 13:20:00,111.8,111.8,111.46,111.57,25331.0,101.9685,101.9685,101.6584,101.7587,25331.0
2022-06-17 13:30:00,111.58,111.65,111.15,111.28,22931.0,101.7678,101.8317,101.3757,101.4942,22931.0
2022-06-17 13:40:00,111.3,111.35,110.78,110.96,30457.0,101.5125,101.5581,101.0382,101.2024,30457.0
2022-06-17 13:50:00,110.98,111.22,110.92,111.06,26574.0,101.2206,101.4395,101.1659,101.2936,26574.0
2022-06-17 14:00:00,111.09,111.18,110.86,111.11,28057.0,101.3209,101.403,101.1112,101.3392,28057.0
2022-06-17 14:10:00,111.12,111.46,111.06,111.33,28703.0,101.3483,101.6584,101.2936,101.5398,28703.0
2022-06-17 14:20:00,111.39,111.59,111.17,111.24,26539.0,101.5946,101.777,101.3939,101.4577,26539.0
2022-06-17 14:30:00,111.23,111.48,110.98,111.48,66622.0,101.4486,101.6766,101.2206,101.6766,66622.0
2022-06-17 14:40:00,111.52,111.75,111.26,111.37,38773.0,101.7131,101.9229,101.476,101.5763,38773.0
2022-06-17 14:50:00,111.35,111.46,111.19,111.35,34584.0,101.5581,101.6584,101.4121,101.5581,34584.0
2022-06-17 15:00:00,111.36,111.5,111.16,111.29,40215.0,101.5672,101.6949,101.3848,101.5034,40215.0
2022-06-17 15:10:00,111.28,111.28,110.8,111.04,45521.0,101.4942,101.4942,101.0564,101.2753,45521.0
2022-06-17 15:20:00,111.03,111.43,111.01,111.21,56818.0,101.2662,101.631,101.248,101.4304,56818.0
2022-06-17 15:30:00,111.26,111.28,110.69,110.72,70304.0,101.476,101.4942,100.9561,100.9835,70304.0
2022-06-17 15:40:00,110.74,110.75,110.39,110.5,107623.0,101.0017,101.0108,100.6825,100.7828,107623.0
2022-06-17 15:50:00,110.52,110.57,110.13,110.36,309188.0,100.8011,100.8467,100.4454,100.6551,309188.0
2022-06-21 09:30:00,111.59,112.7,111.37,111.76,118924.0,101.777,102.7894,101.5763,101.932,118924.0
2022-06-21 09:40:00,111.77,112.17,111.6,111.82,42046.0,101.9411,102.306,101.7861,101.9867,42046.0
2022-06-21 09:50:00,111.76,112.37,111.63,112.24,72485.0,101.932,102.4884,101.8135,102.3698,72485.0
2022-06-21 10:00:00,112.22,112.35,111.8,111.99,72058.0,102.3516,102.4701,101.9685,102.1418,72058.0
2022-06-21 10:10:00,111.96,112.18,111.82,112.01,33145.0,102.1144,102.3151,101.9867,102.16,33145.0
2022-06-21 10:20:00,111.94,112.22,111.85,111.86,57497.0,102.0962,102.3516,102.0141,102.0232,57497.0
2022-06-21 10:30:00,111.86,112.06,111.75,111.88,27039.0,102.0232,102.2056,101.9229,102.0415,27039.0
2022-06-21 10:40:00,111.92,111.97,111.68,111.83,23941.0,102.0779,102.1236,101.8591,101.9959,23941.0
2022-06-21 10:50:00,111.85,111.96,111.79,111.9,31049.0,102.0141,102.1144,101.9594,102.0597,31049.0
2022-06-21 11:00:00,111.82,111.9,111.72,111.83,25940.0,101.9867,102.0597,101.8955,101.9959,25940.0
2022-06-21 11:10:00,111.81,111.81,111.46,111.68,76985.0,101.9776,101.9776,101.6584,101.8591,76985.0
2022-06-21 11:20:00,111.65,111.79,111.54,111.79,34296.0,101.8317,101.9594,101.7314,101.9594,34296.0
2022-06-21 11:30:00,111.77,111.88,111.66,111.81,65971.0,101.9411,102.0415,101.8408,101.9776,65971.0
2022-06-21 11:40:00,111.78,112.02,111.78,111.92,32666.0,101.9503,102.1692,101.9503,102.0779,32666.0
2022-06-21 11:50:00,111.93,111.96,111.73,111.79,26741.0,102.0871,102.1144,101.9047,101.9594,26741.0
2022-06-21 12:00:00,111.83,111.97,111.76,111.84,26042.0,101.9959,102.1236,101.932,102.005,26042.0
2022-06-21 12:10:00,111.81,111.87,111.73,111.83,26807.0,101.9776,102.0323,101.9047,101.9959,26807.0
2022-06-21 12:20:00,111.83,112.03,111.81,111.94,31531.0,101.9959,102.1783,101.9776,102.0962,31531.0
2022-06-21 12:30:00,111.9,112.14,111.85,112.14,56379.0,102.0597,102.2786,102.0141,102.2786,56379.0
2022-06-21 12:40:00,112.15,112.43,112.1,112.42,16403.0,102.2877,102.5431,102.2421,102.534,16403.0
2022-06-21 12:50:00,112.45,112.54,112.2,112.25,31213.0,102.5613,102.6434,102.3333,102.3789,31213.0
2022-06-21 13:00:00,112.25,112.31,112.03,112.17,39771.0,102.3789,102.4337,102.1783,102.306,39771.0
2022-06-21 13:10:00,112.17,112.53,112.13,112.31,38140.0,102.306,102.6343,102.2695,102.4337,38140.0
2022-06-21 13:20:00,112.32,112.43,112.28,112.33,25452.0,102.4428,102.5431,102.4063,102.4519,25452.0
2022-06-21 13:30:00,112.34,112.59,112.33,112.55,34973.0,102.461,102.689,102.4519,102.6525,34973.0
2022-06-21 13:40:00,112.56,112.81,112.53,112.67,24030.0,102.6617,102.8897,102.6343,102.762,24030.0
2022-06-21 13:50:00,112.7,112.8,112.55,112.57,35110.0,102.7894,102.8806,102.6525,102.6708,35110.0
2022-06-21 14:00:00,112.6,112.77,112.41,112.76,39064.0,102.6982,102.8532,102.5249,102.8441,39064.0
2022-06-21 14:10:00,112.81,112.99,112.76,112.93,33180.0,102.8897,103.0539,102.8441,102.9991,33180.0
2022-06-21 14:20:00,112.92,113.03,112.86,113.0,40503.0,102.99,103.0903,102.9353,103.063,40503.0
2022-06-21 14:30:00,113.01,113.09,112.83,112.84,34842.0,103.0721,103.1451,102.9079,102.917,34842.0
2022-06-21 14:40:00,112.81,113.07,112.75,112.84,51022.0,102.8897,103.1268,102.835,102.917,51022.0
2022-06-21 14:50:00,112.84,112.94,112.72,112.94,32384.0,102.917,103.0083,102.8076,103.0083,32384.0
2022-06-21 15:00:00,112.94,112.99,112.74,112.91,36132.0,103.0083,103.0539,102.8258,102.9809,36132.0
2022-06-21 15:10:00,112.9,113.04,112.7,112.72,65200.0,102.9718,103.0995,102.7894,102.8076,65200.0
2022-06-21 15:20:00,112.72,112.93,112.63,112.72,49515.0,102.8076,102.9991,102.7255,102.8076,49515.0
2022-06-21 15:30:00,112.76,112.83,112.61,112.68,63255.0,102.8441,102.9079,102.7073,102.7711,63255.0
2022-06-21 15:40:00,112.69,112.77,112.6,112.71,105187.0,102.7802,102.8532,102.6982,102.7985,105187.0
2022-06-21 15:50:00,112.72,112.86,112.2,112.4,298819.0,102.8076,102.9353,102.3333,102.5157,298819.0
2022-06-22 09:30:00,110.76,112.81,110.52,112.79,128968.0,101.02,102.8897,100.8011,102.8714,128968.0
2022-06-22 09:40:00,112.82,113.34,112.49,113.27,64636.0,102.8988,103.3731,102.5978,103.3092,64636.0
2022-06-22 09:50:00,113.25,113.28,112.83,112.88,40980.0,103.291,103.3184,102.9079,102.9535,40980.0
2022-06-22 10:00:00,112.91,113.01,112.45,112.71,24964.0,102.9809,103.0721,102.5613,102.7985,24964.0
2022-06-22 10:10:00,112.78,113.46,112.65,113.46,48061.0,102.8623,103.4825,102.7438,103.4825,48061.0
2022-06-22 10:20:00,113.47,114.21,113.42,114.02,53899.0,103.4916,104.1666,103.446,103.9933,53899.0
2022-06-22 10:30:00,113.98,114.74,113.89,114.73,44567.0,103.9568,104.65,103.8747,104.6408,44567.0
2022-06-22 10:40:00,114.72,114.72,114.4,114.71,42740.0,104.6317,104.6317,104.3399,104.6226,42740.0
2022-06-22 10:50:00,114.69,114.89,114.59,114.86,35490.0,104.6044,104.7868,104.5132,104.7594,35490.0
2022-06-22 11:00:00,114.87,114.89,114.43,114.69,26552.0,104.7685,104.7868,104.3672,104.6044,26552.0
2022-06-22 11:10:00,114.7,115.37,114.69,115.33,38321.0,104.6135,105.2246,104.6044,105.1881,38321.0
2022-06-22 11:20:00,115.29,115.3,114.97,115.0,29070.0,105.1516,105.1607,104.8597,104.8871,29070.0
2022-06-22 11:30:00,115.0,115.48,115.0,115.43,42232.0,104.8871,105.3249,104.8871,105.2793,42232.0
2022-06-22 11:40:00,115.43,115.53,114.74,114.89,77785.0,105.2793,105.3705,104.65,104.7868,77785.0
2022-06-22 11:50:00,114.95,114.98,114.61,114.61,20350.0,104.8415,104.8689,104.5314,104.5314,20350.0
2022-06-22 12:00:00,114.62,114.88,114.1,114.19,31616.0,104.5405,104.7777,104.0662,104.1483,31616.0
2022-06-22 12:10:00,114.22,114.36,114.08,114.17,55472.0,104.1757,104.3034,104.048,104.1301,55472.0
2022-06-22 12:20:00,114.14,114.46,114.06,114.32,21524.0,104.1027,104.3946,104.0298,104.2669,21524.0
2022-06-22 12:30:00,114.28,114.62,114.27,114.44,37512.0,104.2304,104.5405,104.2213,104.3763,37512.0
2022-06-22 12:40:00,114.49,114.69,114.48,114.5,18988.0,104.4219,104.6044,104.4128,104.4311,18988.0
2022-06-22 12:50:00,114.5,114.83,114.4,114.8,48562.0,104.4311,104.732,104.3399,104.7047,48562.0
2022-06-22 13:00:00,114.84,114.86,114.63,114.84,28370.0,104.7412,104.7594,104.5496,104.7412,28370.0
2022-06-22 13:10:00,114.85,115.14,114.85,115.13,49495.0,104.7503,105.0148,104.7503,105.0057,49495.0
2022-06-22 13:20:00,115.1,115.45,114.99,115.43,63578.0,104.9783,105.2975,104.878,105.2793,63578.0
2022-06-22 13:30:00,115.43,115.7,115.36,115.66,41980.0,105.2793,105.5255,105.2154,105.4891,41980.0
2022-06-22 13:40:00,115.64,115.9,115.59,115.89,60044.0,105.4708,105.708,105.4252,105.6988,60044.0
2022-06-22 13:50:00,115.9,116.0,115.7,116.0,68956.0,105.708,105.7992,105.5255,105.7992,68956.0
2022-06-22 14:00:00,116.05,116.24,115.79,116.14,23952.0,105.8448,106.0181,105.6076,105.9268,23952.0
2022-06-22 14:10:00,116.14,116.45,116.01,116.31,58443.0,105.9268,106.2096,105.8083,106.0819,58443.0
2022-06-22 14:20:00,116.33,116.35,115.86,115.95,124354.0,106.1001,106.1184,105.6715,105.7536,124354.0
2022-06-22 14:30:00,115.95,116.26,115.95,116.25,32096.0,105.7536,106.0363,105.7536,106.0272,32096.0
2022-06-22 14:40:00,116.24,116.43,116.22,116.33,95162.0,106.0181,106.1913,105.9998,106.1001,95162.0
2022-06-22 14:50:00,116.31,116.57,116.1,116.54,39604.0,106.0819,106.319,105.8904,106.2917,39604.0
2022-06-22 15:00:00,116.56,116.78,116.35,116.61,67489.0,106.3099,106.5106,106.1184,106.3555,67489.0
2022-06-22 15:10:00,116.6,116.63,116.3,116.33,119777.0,106.3464,106.3738,106.0728,106.1001,119777.0
2022-06-22 15:20:00,116.32,116.65,116.02,116.07,96906.0,106.091,106.392,105.8174,105.863,96906.0
2022-06-22 15:30:00,116.04,116.07,115.6,115.81,78506.0,105.8356,105.863,105.4343,105.6259,78506.0
2022-06-22 15:40:00,115.74,115.86,115.41,115.58,73108.0,105.562,105.6715,105.261,105.4161,73108.0
2022-06-22 15:50:00,115.56,115.99,115.4,115.52,315031.0,105.3979,105.79,105.2519,105.3614,315031.0
2022-06-23 09:30:00,116.33,117.17,116.02,117.16,92069.0,106.1001,106.8663,105.8174,106.8572,92069.0
2022-06-23 09:40:00,117.09,117.71,116.21,116.24,73693.0,106.7933,107.3588,105.9907,106.0181,73693.0
2022-06-23 09:50:00,116.06,116.52,115.47,116.51,40634.0,105.8539,106.2734,105.3158,106.2643,40634.0
2022-06-23 10:00:00,116.5,116.72,116.29,116.46,74184.0,106.2552,106.4558,106.0637,106.2187,74184.0
2022-06-23 10:10:00,116.49,116.71,116.35,116.58,53457.0,106.2461,106.4467,106.1184,106.3282,53457.0
2022-06-23 10:20:00,116.64,116.95,116.57,116.66,35913.0,106.3829,106.6656,106.319,106.4011,35913.0
2022-06-23 10:30:00,116.75,117.18,116.72,117.13,67988.0,106.4832,106.8754,106.4558,106.8298,67988.0
2022-06-23 10:40:00,117.22,117.35,117.02,117.07,63642.0,106.9119,107.0304,106.7295,106.7751,63642.0
2022-06-23 10:50:00,117.04,117.79,116.93,117.62,67875.0,106.7477,107.4318,106.6474,107.2767,67875.0
2022-06-23 11:00:00,117.64,117.86,117.34,117.54,77703.0,107.2949,107.4956,107.0213,107.2037,77703.0
2022-06-23 11:10:00,117.58,118.21,117.51,118.21,67171.0,107.2402,107.8148,107.1764,107.8148,67171.0
2022-06-23 11:20:00,118.19,118.27,117.87,118.08,59128.0,107.7966,107.8695,107.5047,107.6962,59128.0
2022-06-23 11:30:00,118.1,118.14,117.6,117.62,53400.0,107.7145,107.751,107.2585,107.2767,53400.0
2022-06-23 11:40:00,117.57,117.82,117.35,117.82,46298.0,107.2311,107.4591,107.0304,107.4591,46298.0
2022-06-23 11:50:00,117.82,117.83,117.35,117.41,42146.0,107.4591,107.4682,107.0304,107.0852,42146.0
2022-06-23 12:00:00,117.41,117.47,117.02,117.26,35733.0,107.0852,107.1399,106.7295,106.9484,35733.0
2022-06-23 12:10:00,117.28,117.74,117.22,117.58,36603.0,106.9666,107.3861,106.9119,107.2402,36603.0
2022-06-23 12:20:00,117.55,117.87,117.27,117.29,73810.0,107.2129,107.5047,106.9575,106.9757,73810.0
2022-06-23 12:30:00,117.32,117.39,117.03,117.15,33328.0,107.0031,107.0669,106.7386,106.848,33328.0
2022-06-23 12:40:00,117.15,117.26,116.88,116.96,26153.0,106.848,106.9484,106.6018,106.6747,26153.0
2022-06-23 12:50:00,116.91,116.91,116.46,116.51,30882.0,106.6291,106.6291,106.2187,106.2643,30882.0
2022-06-23 13:00:00,116.5,116.7,116.33,116.64,24347.0,106.2552,106.4376,106.1001,106.3829,24347.0
2022-06-23 13:10:00,116.62,116.75,116.57,116.67,22457.0,106.3646,106.4832,106.319,106.4102,22457.0
2022-06-23 13:20:00,116.68,116.73,116.49,116.57,29817.0,106.4194,106.465,106.2461,106.319,29817.0
2022-06-23 13:30:00,116.58,116.91,116.55,116.67,41572.0,106.3282,106.6291,106.3008,106.4102,41572.0
2022-06-23 13:40:00,116.71,116.78,116.49,116.71,31207.0,106.4467,106.5106,106.2461,106.4467,31207.0
2022-06-23 13:50:00,116.71,117.03,116.71,117.03,28255.0,106.4467,106.7386,106.4467,106.7386,28255.0
2022-06-23 14:00:00,117.04,117.2,116.96,117.16,32180.0,106.7477,106.8936,106.6747,106.8572,32180.0
2022-06-23 14:10:00,117.15,117.2,117.01,117.1,33149.0,106.848,106.8936,106.7203,106.8024,33149.0
2022-06-23 14:20:00,117.08,117.42,117.03,117.36,34319.0,106.7842,107.0943,106.7386,107.0396,34319.0
2022-06-23 14:30:00,117.35,117.78,117.3,117.75,29622.0,107.0304,107.4226,106.9848,107.3953,29622.0
2022-06-23 14:40:00,117.75,117.85,117.63,117.8,26309.0,107.3953,107.4865,107.2858,107.4409,26309.0
2022-06-23 14:50:00,117.82,117.96,117.81,117.93,31123.0,107.4591,107.5868,107.45,107.5594,31123.0
2022-06-23 15:00:00,117.94,117.94,117.75,117.77,43148.0,107.5686,107.5686,107.3953,107.4135,43148.0
2022-06-23 15:10:00,117.77,117.79,117.54,117.65,40320.0,107.4135,107.4318,107.2037,107.3041,40320.0
2022-06-23 15:20:00,117.68,118.1,117.66,118.01,55999.0,107.3314,107.7145,107.3132,107.6324,55999.0
2022-06-23 15:30:00,118.01,118.5,118.0,118.24,62298.0,107.6324,108.0793,107.6233,107.8422,62298.0
2022-06-23 15:40:00,118.24,118.73,118.22,118.71,77547.0,107.8422,108.2891,107.8239,108.2708,77547.0
2022-06-23 15:50:00,118.72,118.75,118.05,118.21,269258.0,108.28,108.3073,107.6689,107.8148,269258.0
2022-06-24 09:30:00,119.5,119.94,118.43,118.88,69874.0,108.9914,109.3927,108.0155,108.4259,69874.0
2022-06-24 09:40:00,118.98,119.57,118.68,118.98,45028.0,108.5171,109.0552,108.2435,108.5171,45028.0
2022-06-24 09:50:00,118.97,119.1,118.62,118.91,24130.0,108.508,108.6266,108.1888,108.4533,24130.0
2022-06-24 10:00:00,118.91,120.0,118.88,119.84,57943.0,108.4533,109.4474,108.4259,109.3015,57943.0
2022-06-24 10:10:00,119.82,120.05,119.61,120.05,52698.0,109.2832,109.493,109.0917,109.493,52698.0
2022-06-24 10:20:00,120.02,120.26,119.79,120.13,89519.0,109.4656,109.6845,109.2559,109.566,89519.0
2022-06-24 10:30:00,120.17,120.31,120.0,120.27,83028.0,109.6025,109.7301,109.4474,109.6937,83028.0
2022-06-24 10:40:00,120.29,120.59,120.11,120.56,71374.0,109.7119,109.9855,109.5477,109.9582,71374.0
2022-06-24 10:50:00,120.58,120.68,120.16,120.16,47399.0,109.9764,110.0676,109.5933,109.5933,47399.0
2022-06-24 11:00:00,120.15,120.75,120.11,120.67,60201.0,109.5842,110.1315,109.5477,110.0585,60201.0
2022-06-24 11:10:00,120.69,120.72,120.42,120.58,29422.0,110.0767,110.1041,109.8305,109.9764,29422.0
2022-06-24 11:20:00,120.56,120.74,120.5,120.64,36385.0,109.9582,110.1223,109.9034,110.0311,36385.0
2022-06-24 11:30:00,120.67,121.12,120.65,121.09,45891.0,110.0585,110.4689,110.0402,110.4416,45891.0
2022-06-24 11:40:00,121.08,121.23,120.85,120.97,57587.0,110.4324,110.5692,110.2227,110.3321,57587.0
2022-06-24 11:50:00,120.91,121.19,120.84,121.09,52599.0,110.2774,110.5328,110.2135,110.4416,52599.0
2022-06-24 12:00:00,121.1,121.59,121.08,121.53,52643.0,110.4507,110.8976,110.4324,110.8429,52643.0
2022-06-24 12:10:00,121.58,121.7,121.5,121.55,24561.0,110.8885,110.9979,110.8155,110.8611,24561.0
2022-06-24 12:20:00,121.56,121.7,121.46,121.66,44132.0,110.8702,110.9979,110.779,110.9614,44132.0
2022-06-24 12:30:00,121.68,121.81,121.55,121.66,39113.0,110.9797,111.0982,110.8611,110.9614,39113.0
2022-06-24 12:40:00,121.65,121.74,121.47,121.5,27407.0,110.9523,111.0344,110.7881,110.8155,27407.0
2022-06-24 12:50:00,121.49,121.76,121.48,121.75,67998.0,110.8064,111.0526,110.7973,111.0435,67998.0
2022-06-24 13:00:00,121.74,121.92,121.74,121.75,28798.0,111.0344,111.1986,111.0344,111.0435,28798.0
2022-06-24 13:10:00,121.74,121.85,121.65,121.67,53359.0,111.0344,111.1347,110.9523,110.9706,53359.0
2022-06-24 13:20:00,121.65,121.86,121.53,121.84,39934.0,110.9523,111.1438,110.8429,111.1256,39934.0
2022-06-24 13:30:00,121.83,121.9,121.67,121.83,47400.0,111.1165,111.1803,110.9706,111.1165,47400.0
2022-06-24 13:40:00,121.84,122.1,121.75,122.05,82313.0,111.1256,111.3627,111.0435,111.3171,82313.0
2022-06-24 13:50:00,122.04,122.36,122.03,122.2,59078.0,111.308,111.5999,111.2989,111.4539,59078.0
2022-06-24 14:00:00,122.21,122.32,122.02,122.31,52024.0,111.4631,111.5634,111.2898,111.5543,52024.0
2022-06-24 14:10:00,122.32,122.47,122.19,122.43,47736.0,111.5634,111.7002,111.4448,111.6637,47736.0
2022-06-24 14:20:00,122.4,122.43,122.14,122.33,99184.0,111.6364,111.6637,111.3992,111.5725,99184.0
2022-06-24 14:30:00,122.34,122.37,122.08,122.29,57374.0,111.5816,111.609,111.3445,111.536,57374.0
2022-06-24 14:40:00,122.26,122.27,121.55,121.56,81011.0,111.5087,111.5178,110.8611,110.8702,81011.0
2022-06-24 14:50:00,121.56,121.67,121.34,121.54,49649.0,110.8702,110.9706,110.6696,110.852,49649.0
2022-06-24 15:00:00,121.57,121.87,121.56,121.83,37318.0,110.8793,111.153,110.8702,111.1165,37318.0
2022-06-24 15:10:00,121.84,122.05,121.74,122.04,124577.0,111.1256,111.3171,111.0344,111.308,124577.0
2022-06-24 15:20:00,122.03,122.11,121.77,121.85,80064.0,111.2989,111.3719,111.0618,111.1347,80064.0
2022-06-24 15:30:00,121.85,122.11,121.76,122.08,76301.0,111.1347,111.3719,111.0526,111.3445,76301.0
2022-06-24 15:40:00,122.08,122.33,121.97,122.32,89037.0,111.3445,111.5725,111.2442,111.5634,89037.0
2022-06-24 15:50:00,122.33,122.63,122.1,122.6,518390.0,111.5725,111.8461,111.3627,111.8188,518390.0
2022-06-27 09:30:00,122.27,122.82,121.44,121.74,88029.0,111.5178,112.0194,110.7608,111.0344,88029.0
2022-06-27 09:40:00,121.78,121.82,120.86,120.95,43160.0,111.0709,111.1074,110.2318,110.3139,43160.0
2022-06-27 09:50:00,120.94,121.39,120.94,121.14,33464.0,110.3047,110.7152,110.3047,110.4872,33464.0
2022-06-27 10:00:00,121.17,121.49,120.97,121.31,53783.0,110.5145,110.8064,110.3321,110.6422,53783.0
2022-06-27 10:10:00,121.3,121.45,121.01,121.31,65264.0,110.6331,110.7699,110.3686,110.6422,65264.0
2022-06-27 10:20:00,121.33,121.52,120.93,121.02,51934.0,110.6604,110.8337,110.2956,110.3777,51934.0
2022-06-27 10:30:00,121.02,121.25,121.0,121.19,33713.0,110.3777,110.5875,110.3595,110.5328,33713.0
2022-06-27 10:40:00,121.19,121.24,120.97,121.03,43851.0,110.5328,110.5784,110.3321,110.3868,43851.0
2022-06-27 10:50:00,121.04,121.36,121.04,121.09,42855.0,110.396,110.6878,110.396,110.4416,42855.0
2022-06-27 11:00:00,121.06,121.17,120.65,120.65,38644.0,110.4142,110.5145,110.0402,110.0402,38644.0
2022-06-27 11:10:00,120.65,121.07,120.63,121.06,40622.0,110.0402,110.4233,110.022,110.4142,40622.0
2022-06-27 11:20:00,121.05,121.46,121.03,121.39,38566.0,110.4051,110.779,110.3868,110.7152,38566.0
2022-06-27 11:30:00,121.4,121.43,121.26,121.37,48602.0,110.7243,110.7517,110.5966,110.6969,48602.0
2022-06-27 11:40:00,121.34,121.74,121.34,121.73,42275.0,110.6696,111.0344,110.6696,111.0253,42275.0
2022-06-27 11:50:00,121.71,121.96,121.51,121.88,74587.0,111.007,111.235,110.8246,111.1621,74587.0
2022-06-27 12:00:00,121.89,121.95,121.69,121.91,29222.0,111.1712,111.2259,110.9888,111.1894,29222.0
2022-06-27 12:10:00,121.89,121.89,121.45,121.72,64362.0,111.1712,111.1712,110.7699,111.0162,64362.0
2022-06-27 12:20:00,121.76,121.77,121.29,121.42,45707.0,111.0526,111.0618,110.624,110.7425,45707.0
2022-06-27 12:30:00,121.41,121.46,121.17,121.34,42209.0,110.7334,110.779,110.5145,110.6696,42209.0
2022-06-27 12:40:00,121.35,121.65,121.35,121.58,25020.0,110.6787,110.9523,110.6787,110.8885,25020.0
2022-06-27 12:50:00,121.6,121.81,121.51,121.57,44665.0,110.9067,111.0982,110.8246,110.8793,44665.0
2022-06-27 13:00:00,121.66,121.7,121.24,121.31,37673.0,110.9614,110.9979,110.5784,110.6422,37673.0
2022-06-27 13:10:00,121.33,121.6,121.3,121.54,40708.0,110.6604,110.9067,110.6331,110.852,40708.0
2022-06-27 13:20:00,121.54,121.62,121.49,121.5,45528.0,110.852,110.9249,110.8064,110.8155,45528.0
2022-06-27 13:30:00,121.48,121.52,121.3,121.3,39704.0,110.7973,110.8337,110.6331,110.6331,39704.0
2022-06-27 13:40:00,121.3,121.37,120.95,121.04,46474.0,110.6331,110.6969,110.3139,110.396,46474.0
2022-06-27 13:50:00,121.07,121.25,120.8,120.83,37533.0,110.4233,110.5875,110.1771,110.2044,37533.0
2022-06-27 14:00:00,120.81,120.84,120.57,120.66,42252.0,110.1862,110.2135,109.9673,110.0494,42252.0
2022-06-27 14:10:00,120.65,120.74,120.47,120.74,32518.0,110.0402,110.1223,109.8761,110.1223,32518.0
2022-06-27 14:20:00,120.74,120.85,120.59,120.64,33296.0,110.1223,110.2227,109.9855,110.0311,33296.0
2022-06-27 14:30:00,120.6,120.84,120.59,120.78,31457.0,109.9946,110.2135,109.9855,110.1588,31457.0
2022-06-27 14:40:00,120.78,120.78,120.55,120.69,43694.0,110.1588,110.1588,109.949,110.0767,43694.0
2022-06-27 14:50:00,120.67,120.72,120.58,120.6,21692.0,110.0585,110.1041,109.9764,109.9946,21692.0
2022-06-27 15:00:00,120.62,120.65,120.11,120.34,36564.0,110.0129,110.0402,109.5477,109.7575,36564.0
2022-06-27 15:10:00,120.33,120.49,120.3,120.37,73799.0,109.7484,109.8943,109.721,109.7849,73799.0
2022-06-27 15:20:00,120.38,120.41,120.19,120.26,70351.0,109.794,109.8214,109.6207,109.6845,70351.0
2022-06-27 15:30:00,120.25,120.35,119.83,119.89,101651.0,109.6754,109.7666,109.2924,109.3471,101651.0
2022-06-27 15:40:00,119.91,120.35,119.78,120.35,110643.0,109.3653,109.7666,109.2468,109.7666,110643.0
2022-06-27 15:50:00,120.35,120.35,119.91,120.22,301091.0,109.7666,109.7666,109.3653,109.6481,301091.0
2022-06-28 09:30:00,121.67,122.54,121.03,122.5,108786.0,110.9706,111.764,110.3868,111.7276,108786.0
2022-06-28 09:40:00,122.47,122.55,122.14,122.54,46586.0,111.7002,111.7732,111.3992,111.764,46586.0
2022-06-28 09:50:00,122.51,122.74,122.37,122.58,52466.0,111.7367,111.9465,111.609,111.8005,52466.0
2022-06-28 10:00:00,122.58,122.76,122.44,122.66,103682.0,111.8005,111.9647,111.6728,111.8735,103682.0
2022-06-28 10:10:00,122.61,123.04,122.59,123.04,82566.0,111.8279,112.2201,111.8096,112.2201,82566.0
2022-06-28 10:20:00,123.03,123.1,122.62,122.62,41532.0,112.211,112.2748,111.837,111.837,41532.0
2022-06-28 10:30:00,122.6,122.67,122.37,122.56,51614.0,111.8188,111.8826,111.609,111.7823,51614.0
2022-06-28 10:40:00,122.51,122.53,122.06,122.2,51124.0,111.7367,111.7549,111.3263,111.4539,51124.0
2022-06-28 10:50:00,122.13,122.31,122.01,122.22,41146.0,111.3901,111.5543,111.2807,111.4722,41146.0
2022-06-28 11:00:00,122.21,122.34,121.98,122.0,47016.0,111.4631,111.5816,111.2533,111.2715,47016.0
2022-06-28 11:10:00,121.99,122.09,121.57,121.7,55691.0,111.2624,111.3536,110.8793,110.9979,55691.0
2022-06-28 11:20:00,121.69,121.71,121.07,121.09,69995.0,110.9888,111.007,110.4233,110.4416,69995.0
2022-06-28 11:30:00,121.06,121.34,120.85,120.88,45836.0,110.4142,110.6696,110.2227,110.25,45836.0
2022-06-28 11:40:00,120.92,121.0,120.69,120.79,34764.0,110.2865,110.3595,110.0767,110.1679,34764.0
2022-06-28 11:50:00,120.8,120.81,120.35,120.35,24632.0,110.1771,110.1862,109.7666,109.7666,24632.0
2022-06-28 12:00:00,120.36,120.67,120.14,120.65,36183.0,109.7757,110.0585,109.5751,110.0402,36183.0
2022-06-28 12:10:00,120.65,121.03,120.61,120.87,38953.0,110.0402,110.3868,110.0038,110.2409,38953.0
2022-06-28 12:20:00,120.89,121.32,120.85,121.14,33636.0,110.2591,110.6513,110.2227,110.4872,33636.0
2022-06-28 12:30:00,121.14,121.25,120.89,120.91,23733.0,110.4872,110.5875,110.2591,110.2774,23733.0
2022-06-28 12:40:00,120.95,121.1,120.92,120.92,17387.0,110.3139,110.4507,110.2865,110.2865,17387.0
2022-06-28 12:50:00,120.92,120.93,120.67,120.73,14179.0,110.2865,110.2956,110.0585,110.1132,14179.0
2022-06-28 13:00:00,120.71,120.74,120.46,120.54,34492.0,110.095,110.1223,109.867,109.9399,34492.0
2022-06-28 13:10:00,120.55,120.91,120.53,120.76,44843.0,109.949,110.2774,109.9308,110.1406,44843.0
2022-06-28 13:20:00,120.72,120.96,120.61,120.87,26213.0,110.1041,110.323,110.0038,110.2409,26213.0
2022-06-28 13:30:00,120.86,120.91,120.4,120.44,24715.0,110.2318,110.2774,109.8122,109.8487,24715.0
2022-06-28 13:40:00,120.42,120.5,120.21,120.24,15968.0,109.8305,109.9034,109.6389,109.6663,15968.0
2022-06-28 13:50:00,120.23,120.44,120.2,120.36,16526.0,109.6572,109.8487,109.6298,109.7757,16526.0
2022-06-28 14:00:00,120.37,120.59,120.2,120.2,23956.0,109.7849,109.9855,109.6298,109.6298,23956.0
2022-06-28 14:10:00,120.2,120.2,119.66,119.68,56478.0,109.6298,109.6298,109.1373,109.1555,56478.0
2022-06-28 14:20:00,119.67,119.72,119.38,119.49,28467.0,109.1464,109.192,108.8819,108.9823,28467.0
2022-06-28 14:30:00,119.46,119.46,119.18,119.18,30984.0,108.9549,108.9549,108.6995,108.6995,30984.0
2022-06-28 14:40:00,119.17,119.48,119.01,119.47,21238.0,108.6904,108.9731,108.5445,108.964,21238.0
2022-06-28 14:50:00,119.47,119.47,119.21,119.23,22466.0,108.964,108.964,108.7269,108.7451,22466.0
2022-06-28 15:00:00,119.24,119.35,118.95,119.04,37021.0,108.7542,108.8546,108.4897,108.5718,37021.0
2022-06-28 15:10:00,119.06,119.24,118.95,119.17,33609.0,108.5901,108.7542,108.4897,108.6904,33609.0
2022-06-28 15:20:00,119.18,119.44,119.04,119.17,45494.0,108.6995,108.9367,108.5718,108.6904,45494.0
2022-06-28 15:30:00,119.17,119.22,118.77,118.96,56519.0,108.6904,108.736,108.3256,108.4989,56519.0
2022-06-28 15:40:00,118.97,119.02,118.59,118.72,72112.0,108.508,108.5536,108.1614,108.28,72112.0
2022-06-28 15:50:00,118.72,119.03,118.6,118.94,276511.0,108.28,108.5627,108.1705,108.4806,276511.0
2022-06-29 09:30:00,118.35,118.75,116.62,117.07,82996.0,107.9425,108.3073,106.3646,106.7751,82996.0
2022-06-29 09:40:00,116.95,117.35,116.87,117.09,25865.0,106.6656,107.0304,106.5927,106.7933,25865.0
2022-06-29 09:50:00,117.09,117.91,117.09,117.78,31465.0,106.7933,107.5412,106.7933,107.4226,31465.0
2022-06-29 10:00:00,117.82,118.69,117.59,118.22,39467.0,107.4591,108.2526,107.2493,107.8239,39467.0
2022-06-29 10:10:00,118.15,118.43,117.71,117.89,23022.0,107.7601,108.0155,107.3588,107.523,23022.0
2022-06-29 10:20:00,117.95,118.27,117.62,118.27,62813.0,107.5777,107.8695,107.2767,107.8695,62813.0
2022-06-29 10:30:00,118.29,118.72,117.79,118.08,23556.0,107.8878,108.28,107.4318,107.6962,23556.0
2022-06-29 10:40:00,118.11,118.57,118.04,118.44,26631.0,107.7236,108.1432,107.6598,108.0246,26631.0
2022-06-29 10:50:00,118.46,118.77,118.37,118.56,37648.0,108.0428,108.3256,107.9607,108.134,37648.0
2022-06-29 11:00:00,118.51,118.75,118.37,118.73,90241.0,108.0884,108.3073,107.9607,108.2891,90241.0
2022-06-29 11:10:00,118.7,118.72,118.22,118.32,25803.0,108.2617,108.28,107.8239,107.9151,25803.0
2022-06-29 11:20:00,118.33,118.37,117.98,118.14,20260.0,107.9243,107.9607,107.605,107.751,20260.0
2022-06-29 11:30:00,118.13,118.72,118.12,118.55,19796.0,107.7419,108.28,107.7327,108.1249,19796.0
2022-06-29 11:40:00,118.56,118.69,118.42,118.57,21008.0,108.134,108.2526,108.0064,108.1432,21008.0
2022-06-29 11:50:00,118.53,118.76,118.35,118.46,28240.0,108.1067,108.3165,107.9425,108.0428,28240.0
2022-06-29 12:00:00,118.5,118.57,118.37,118.38,15302.0,108.0793,108.1432,107.9607,107.9699,15302.0
2022-06-29 12:10:00,118.4,118.49,118.25,118.34,17521.0,107.9881,108.0702,107.8513,107.9334,17521.0
2022-06-29 12:20:00,118.35,118.48,118.11,118.18,20516.0,107.9425,108.0611,107.7236,107.7875,20516.0
2022-06-29 12:30:00,118.21,118.46,118.19,118.33,33537.0,107.8148,108.0428,107.7966,107.9243,33537.0
2022-06-29 12:40:00,118.33,118.37,118.1,118.14,28985.0,107.9243,107.9607,107.7145,107.751,28985.0
2022-06-29 12:50:00,118.16,118.29,117.97,118.1,39189.0,107.7692,107.8878,107.5959,107.7145,39189.0
2022-06-29 13:00:00,118.09,118.15,117.92,118.09,17181.0,107.7054,107.7601,107.5503,107.7054,17181.0
2022-06-29 13:10:00,118.11,118.24,117.63,117.69,17902.0,107.7236,107.8422,107.2858,107.3405,17902.0
2022-06-29 13:20:00,117.7,117.82,117.49,117.76,26154.0,107.3497,107.4591,107.1581,107.4044,26154.0
2022-06-29 13:30:00,117.75,117.77,117.5,117.65,39770.0,107.3953,107.4135,107.1673,107.3041,39770.0
2022-06-29 13:40:00,117.64,117.68,117.42,117.45,69289.0,107.2949,107.3314,107.0943,107.1217,69289.0
2022-06-29 13:50:00,117.45,118.0,117.43,117.94,45977.0,107.1217,107.6233,107.1034,107.5686,45977.0
2022-06-29 14:00:00,117.93,118.26,117.91,118.16,24443.0,107.5594,107.8604,107.5412,107.7692,24443.0
2022-06-29 14:10:00,118.17,118.33,118.11,118.21,22709.0,107.7783,107.9243,107.7236,107.8148,22709.0
2022-06-29 14:20:00,118.2,118.25,118.0,118.24,19270.0,107.8057,107.8513,107.6233,107.8422,19270.0
2022-06-29 14:30:00,118.25,118.25,117.98,117.99,22824.0,107.8513,107.8513,107.605,107.6142,22824.0
2022-06-29 14:40:00,117.98,118.02,117.72,117.88,27755.0,107.605,107.6415,107.3679,107.5138,27755.0
2022-06-29 14:50:00,117.87,117.98,117.83,117.85,26688.0,107.5047,107.605,107.4682,107.4865,26688.0
2022-06-29 15:00:00,117.86,118.16,117.72,118.16,43343.0,107.4956,107.7692,107.3679,107.7692,43343.0
2022-06-29 15:10:00,118.17,118.17,117.89,117.97,36182.0,107.7783,107.7783,107.523,107.5959,36182.0
2022-06-29 15:20:00,117.93,118.34,117.92,118.29,48562.0,107.5594,107.9334,107.5503,107.8878,48562.0
2022-06-29 15:30:00,118.29,118.31,117.89,117.94,41900.0,107.8878,107.906,107.523,107.5686,41900.0
2022-06-29 15:40:00,117.96,118.22,117.92,118.11,78109.0,107.5868,107.8239,107.5503,107.7236,78109.0
2022-06-29 15:50:00,118.16,118.53,118.05,118.31,270941.0,107.7692,108.1067,107.6689,107.906,270941.0
2022-06-30 09:30:00,117.26,118.08,116.06,116.16,111176.0,106.9484,107.6962,105.8539,105.9451,111176.0
2022-06-30 09:40:00,116.11,116.27,115.7,116.08,80565.0,105.8995,106.0454,105.5255,105.8721,80565.0
2022-06-30 09:50:00,116.07,116.07,115.53,115.65,88312.0,105.863,105.863,105.3705,105.4799,88312.0
2022-06-30 10:00:00,115.65,115.76,115.35,115.56,78003.0,105.4799,105.5803,105.2063,105.3979,78003.0
2022-06-30 10:10:00,115.59,115.99,115.59,115.63,60530.0,105.4252,105.79,105.4252,105.4617,60530.0
2022-06-30 10:20:00,115.61,115.75,115.49,115.7,49956.0,105.4435,105.5711,105.334,105.5255,49956.0
2022-06-30 10:30:00,115.73,116.38,115.65,116.21,48808.0,105.5529,106.1457,105.4799,105.9907,48808.0
2022-06-30 10:40:00,116.18,116.25,115.68,115.82,50359.0,105.9633,106.0272,105.5073,105.635,50359.0
2022-06-30 10:50:00,115.81,116.21,115.77,116.18,53101.0,105.6259,105.9907,105.5894,105.9633,53101.0
2022-06-30 11:00:00,116.18,116.34,115.8,116.3,61556.0,105.9633,106.1093,105.6167,106.0728,61556.0
2022-06-30 11:10:00,116.3,116.37,115.83,115.83,49115.0,106.0728,106.1366,105.6441,105.6441,49115.0
2022-06-30 11:20:00,115.83,116.31,115.79,116.06,89968.0,105.6441,106.0819,105.6076,105.8539,89968.0
2022-06-30 11:30:00,116.06,116.14,115.86,116.03,41003.0,105.8539,105.9268,105.6715,105.8265,41003.0
2022-06-30 11:40:00,116.04,116.39,115.95,116.39,61142.0,105.8356,106.1549,105.7536,106.1549,61142.0
2022-06-30 11:50:00,116.38,117.16,116.14,117.15,83550.0,106.1457,106.8572,105.9268,106.848,83550.0
2022-06-30 12:00:00,117.2,117.65,117.17,117.46,37522.0,106.8936,107.3041,106.8663,107.1308,37522.0
2022-06-30 12:10:00,117.41,117.67,117.09,117.44,46556.0,107.0852,107.3223,106.7933,107.1125,46556.0
2022-06-30 12:20:00,117.4,117.81,117.37,117.64,43357.0,107.076,107.45,107.0487,107.2949,43357.0
2022-06-30 12:30:00,117.65,117.77,117.29,117.47,46774.0,107.3041,107.4135,106.9757,107.1399,46774.0
2022-06-30 12:40:00,117.5,118.01,117.28,117.97,33602.0,107.1673,107.6324,106.9666,107.5959,33602.0
2022-06-30 12:50:00,117.93,118.28,117.83,118.25,27326.0,107.5594,107.8787,107.4682,107.8513,27326.0
2022-06-30 13:00:00,118.25,118.47,118.21,118.41,21864.0,107.8513,108.052,107.8148,107.9972,21864.0
2022-06-30 13:10:00,118.39,118.41,117.84,117.95,17586.0,107.979,107.9972,107.4774,107.5777,17586.0
2022-06-30 13:20:00,117.97,118.47,117.94,118.4,18280.0,107.5959,108.052,107.5686,107.9881,18280.0
2022-06-30 13:30:00,118.4,118.75,118.4,118.72,19779.0,107.9881,108.3073,107.9881,108.28,19779.0
2022-06-30 13:40:00,118.74,118.9,118.44,118.9,24061.0,108.2982,108.4441,108.0246,108.4441,24061.0
2022-06-30 13:50:00,118.88,119.16,118.78,118.98,30040.0,108.4259,108.6813,108.3347,108.5171,30040.0
2022-06-30 14:00:00,119.0,119.15,118.65,118.73,35829.0,108.5353,108.6722,108.2161,108.2891,35829.0
2022-06-30 14:10:00,118.69,118.89,118.55,118.84,22021.0,108.2526,108.435,108.1249,108.3894,22021.0
2022-06-30 14:20:00,118.82,118.9,118.1,118.46,40154.0,108.3712,108.4441,107.7145,108.0428,40154.0
2022-06-30 14:30:00,118.48,118.56,118.32,118.47,19595.0,108.0611,108.134,107.9151,108.052,19595.0
2022-06-30 14:40:00,118.47,118.48,117.88,118.08,34831.0,108.052,108.0611,107.5138,107.6962,34831.0
2022-06-30 14:50:00,118.06,118.15,117.76,118.12,35284.0,107.678,107.7601,107.4044,107.7327,35284.0
2022-06-30 15:00:00,118.11,118.17,117.4,117.41,34666.0,107.7236,107.7783,107.076,107.0852,34666.0
2022-06-30 15:10:00,117.4,117.58,117.16,117.21,55366.0,107.076,107.2402,106.8572,106.9028,55366.0
2022-06-30 15:20:00,117.24,117.78,117.23,117.78,33216.0,106.9301,107.4226,106.921,107.4226,33216.0
2022-06-30 15:30:00,117.77,118.07,117.71,117.75,53506.0,107.4135,107.6871,107.3588,107.3953,53506.0
2022-06-30 15:40:00,117.76,117.85,117.27,117.61,88782.0,107.4044,107.4865,106.9575,107.2676,88782.0
2022-06-30 15:50:00,117.57,117.77,116.97,117.67,348857.0,107.2311,107.4135,106.6839,107.3223,348857.0
2022-07-01 09:30:00,117.89,118.87,117.25,118.43,104395.0,107.523,108.4168,106.9392,108.0155,104395.0
2022-07-01 09:40:00,118.46,119.19,118.44,119.07,35711.0,108.0428,108.7086,108.0246,108.5992,35711.0
2022-07-01 09:50:00,119.09,119.2,118.68,118.8,37054.0,108.6174,108.7178,108.2435,108.3529,37054.0
2022-07-01 10:00:00,118.79,119.16,118.31,118.57,32082.0,108.3438,108.6813,107.906,108.1432,32082.0
2022-07-01 10:10:00,118.71,118.71,117.91,118.2,30732.0,108.2708,108.2708,107.5412,107.8057,30732.0
2022-07-01 10:20:00,118.18,118.38,117.97,118.33,39425.0,107.7875,107.9699,107.5959,107.9243,39425.0
2022-07-01 10:30:00,118.29,118.89,118.25,118.58,47873.0,107.8878,108.435,107.8513,108.1523,47873.0
2022-07-01 10:40:00,118.54,118.93,118.41,118.82,30960.0,108.1158,108.4715,107.9972,108.3712,30960.0
2022-07-01 10:50:00,118.85,118.88,118.49,118.6,45279.0,108.3985,108.4259,108.0702,108.1705,45279.0
2022-07-01 11:00:00,118.59,118.89,118.22,118.71,44195.0,108.1614,108.435,107.8239,108.2708,44195.0
2022-07-01 11:10:00,118.73,119.22,118.62,118.95,35872.0,108.2891,108.736,108.1888,108.4897,35872.0
2022-07-01 11:20:00,118.94,119.13,118.73,118.75,36694.0,108.4806,108.6539,108.2891,108.3073,36694.0
2022-07-01 11:30:00,118.78,119.07,118.74,118.92,13992.0,108.3347,108.5992,108.2982,108.4624,13992.0
2022-07-01 11:40:00,118.97,119.1,118.7,118.75,29876.0,108.508,108.6266,108.2617,108.3073,29876.0
2022-07-01 11:50:00,118.71,118.71,118.04,118.14,53412.0,108.2708,108.2708,107.6598,107.751,53412.0
2022-07-01 12:00:00,118.15,118.15,117.83,117.94,29742.0,107.7601,107.7601,107.4682,107.5686,29742.0
2022-07-01 12:10:00,117.92,118.16,117.75,118.07,17325.0,107.5503,107.7692,107.3953,107.6871,17325.0
2022-07-01 12:20:00,118.03,118.26,117.98,118.13,24457.0,107.6506,107.8604,107.605,107.7419,24457.0
2022-07-01 12:30:00,118.18,118.26,117.92,117.95,19384.0,107.7875,107.8604,107.5503,107.5777,19384.0
2022-07-01 12:40:00,117.92,117.98,117.82,117.95,15299.0,107.5503,107.605,107.4591,107.5777,15299.0
2022-07-01 12:50:00,117.99,118.17,117.86,117.86,12688.0,107.6142,107.7783,107.4956,107.4956,12688.0
2022-07-01 13:00:00,117.89,118.02,117.61,117.71,9853.0,107.523,107.6415,107.2676,107.3588,9853.0
2022-07-01 13:10:00,117.69,117.84,117.43,117.77,38580.0,107.3405,107.4774,107.1034,107.4135,38580.0
2022-07-01 13:20:00,117.74,117.99,117.72,117.92,23551.0,107.3861,107.6142,107.3679,107.5503,23551.0
2022-07-01 13:30:00,117.93,118.28,117.88,118.16,37455.0,107.5594,107.8787,107.5138,107.7692,37455.0
2022-07-01 13:40:00,118.21,118.72,118.13,118.72,32595.0,107.8148,108.28,107.7419,108.28,32595.0
2022-07-01 13:50:00,118.74,119.1,118.67,119.1,46863.0,108.2982,108.6266,108.2344,108.6266,46863.0
2022-07-01 14:00:00,119.08,119.21,118.88,119.0,17515.0,108.6083,108.7269,108.4259,108.5353,17515.0
2022-07-01 14:10:00,118.99,119.21,118.83,119.17,19949.0,108.5262,108.7269,108.3803,108.6904,19949.0
2022-07-01 14:20:00,119.22,119.5,119.18,119.28,29573.0,108.736,108.9914,108.6995,108.7907,29573.0
2022-07-01 14:30:00,119.35,119.66,119.24,119.63,32276.0,108.8546,109.1373,108.7542,109.1099,32276.0
2022-07-01 14:40:00,119.65,119.66,119.49,119.6,23712.0,109.1282,109.1373,108.9823,109.0826,23712.0
2022-07-01 14:50:00,119.62,119.66,119.38,119.54,20193.0,109.1008,109.1373,108.8819,109.0279,20193.0
2022-07-01 15:00:00,119.57,119.65,119.13,119.65,49068.0,109.0552,109.1282,108.6539,109.1282,49068.0
2022-07-01 15:10:00,119.62,119.93,119.58,119.84,34329.0,109.1008,109.3836,109.0643,109.3015,34329.0
2022-07-01 15:20:00,119.83,119.92,119.64,119.89,39022.0,109.2924,109.3744,109.1191,109.3471,39022.0
2022-07-01 15:30:00,119.9,120.21,119.89,120.15,56091.0,109.3562,109.6389,109.3471,109.5842,56091.0
2022-07-01 15:40:00,120.16,120.34,120.02,120.32,71767.0,109.5933,109.7575,109.4656,109.7393,71767.0
2022-07-01 15:50:00,120.33,120.38,119.65,120.03,160034.0,109.7484,109.794,109.1282,109.4748,160034.0
2022-07-05 09:30:00,119.38,119.65,118.44,119.58,208176.0,108.8819,109.1282,108.0246,109.0643,208176.0
2022-07-05 09:40:00,119.56,119.97,119.03,119.71,87403.0,109.0461,109.42,108.5627,109.1829,87403.0
2022-07-05 09:50:00,119.71,119.74,119.14,119.34,68762.0,109.1829,109.2103,108.663,108.8454,68762.0
2022-07-05 10:00:00,119.38,119.85,119.1,119.83,54456.0,108.8819,109.3106,108.6266,109.2924,54456.0
2022-07-05 10:10:00,119.83,120.17,119.71,120.0,71348.0,109.2924,109.6025,109.1829,109.4474,71348.0
2022-07-05 10:20:00,119.94,120.22,119.88,120.1,47057.0,109.3927,109.6481,109.338,109.5386,47057.0
2022-07-05 10:30:00,120.12,120.27,119.87,119.96,66550.0,109.5569,109.6937,109.3288,109.4109,66550.0
2022-07-05 10:40:00,119.97,120.14,119.58,119.7,139257.0,109.42,109.5751,109.0643,109.1738,139257.0
2022-07-05 10:50:00,119.71,119.72,118.78,118.96,29090.0,109.1829,109.192,108.3347,108.4989,29090.0
2022-07-05 11:00:00,118.97,118.97,118.1,118.15,30687.0,108.508,108.508,107.7145,107.7601,30687.0
2022-07-05 11:10:00,118.16,118.16,117.83,118.06,27775.0,107.7692,107.7692,107.4682,107.678,27775.0
2022-07-05 11:20:00,118.09,118.45,118.09,118.37,25342.0,107.7054,108.0337,107.7054,107.9607,25342.0
2022-07-05 11:30:00,118.36,118.61,118.31,118.36,25158.0,107.9516,108.1796,107.906,107.9516,25158.0
2022-07-05 11:40:00,118.38,118.85,118.38,118.71,30067.0,107.9699,108.3985,107.9699,108.2708,30067.0
2022-07-05 11:50:00,118.72,119.05,118.72,118.82,29550.0,108.28,108.5809,108.28,108.3712,29550.0
2022-07-05 12:00:00,118.84,119.03,118.8,118.95,20562.0,108.3894,108.5627,108.3529,108.4897,20562.0
2022-07-05 12:10:00,118.96,119.08,118.66,118.89,20620.0,108.4989,108.6083,108.2252,108.435,20620.0
2022-07-05 12:20:00,118.86,119.21,118.74,118.97,19409.0,108.4077,108.7269,108.2982,108.508,19409.0
2022-07-05 12:30:00,118.96,119.09,118.88,119.01,29253.0,108.4989,108.6174,108.4259,108.5445,29253.0
2022-07-05 12:40:00,118.99,119.02,118.64,118.68,31793.0,108.5262,108.5536,108.207,108.2435,31793.0
2022-07-05 12:50:00,118.69,118.88,118.61,118.84,26081.0,108.2526,108.4259,108.1796,108.3894,26081.0
2022-07-05 13:00:00,118.85,118.92,118.52,118.56,27570.0,108.3985,108.4624,108.0976,108.134,27570.0
2022-07-05 13:10:00,118.56,118.7,118.2,118.55,20700.0,108.134,108.2617,107.8057,108.1249,20700.0
2022-07-05 13:20:00,118.55,118.59,118.32,118.32,27171.0,108.1249,108.1614,107.9151,107.9151,27171.0
2022-07-05 13:30:00,118.31,118.55,118.22,118.52,34384.0,107.906,108.1249,107.8239,108.0976,34384.0
2022-07-05 13:40:00,118.52,118.65,118.08,118.28,58553.0,108.0976,108.2161,107.6962,107.8787,58553.0
2022-07-05 13:50:00,118.31,118.48,118.29,118.31,24832.0,107.906,108.0611,107.8878,107.906,24832.0
2022-07-05 14:00:00,118.31,118.7,118.29,118.56,27074.0,107.906,108.2617,107.8878,108.134,27074.0
2022-07-05 14:10:00,118.59,118.97,118.59,118.97,19240.0,108.1614,108.508,108.1614,108.508,19240.0
2022-07-05 14:20:00,118.95,119.45,118.79,119.44,34751.0,108.4897,108.9458,108.3438,108.9367,34751.0
2022-07-05 14:30:00,119.47,120.16,119.46,120.16,50194.0,108.964,109.5933,108.9549,109.5933,50194.0
2022-07-05 14:40:00,120.18,120.3,120.05,120.28,48474.0,109.6116,109.721,109.493,109.7028,48474.0
2022-07-05 14:50:00,120.29,120.41,120.18,120.2,24907.0,109.7119,109.8214,109.6116,109.6298,24907.0
2022-07-05 15:00:00,120.21,120.66,120.14,120.66,71019.0,109.6389,110.0494,109.5751,110.0494,71019.0
2022-07-05 15:10:00,120.66,120.98,120.52,120.62,68194.0,110.0494,110.3412,109.9217,110.0129,68194.0
2022-07-05 15:20:00,120.63,121.04,120.63,120.93,63637.0,110.022,110.396,110.022,110.2956,63637.0
2022-07-05 15:30:00,120.92,121.13,120.71,121.04,78616.0,110.2865,110.478,110.095,110.396,78616.0
2022-07-05 15:40:00,121.04,121.13,120.9,121.11,95805.0,110.396,110.478,110.2683,110.4598,95805.0
2022-07-05 15:50:00,121.1,121.46,120.92,121.42,338379.0,110.4507,110.779,110.2865,110.7425,338379.0
2022-07-06 09:30:00,121.65,122.97,121.43,122.12,109135.0,110.9523,112.1562,110.7517,111.381,109135.0
2022-07-06 09:40:00,122.01,122.95,122.0,122.79,56353.0,111.2807,112.138,111.2715,111.9921,56353.0
2022-07-06 09:50:00,122.77,123.45,122.76,123.07,54081.0,111.9738,112.594,111.9647,112.2474,54081.0
2022-07-06 10:00:00,123.08,123.56,122.82,123.38,41708.0,112.2566,112.6943,112.0194,112.5302,41708.0
2022-07-06 10:10:00,123.32,123.41,122.35,122.73,36995.0,112.4755,112.5575,111.5908,111.9373,36995.0
2022-07-06 10:20:00,122.73,123.06,122.67,122.87,24347.0,111.9373,112.2383,111.8826,112.065,24347.0
2022-07-06 10:30:00,122.78,122.87,122.31,122.45,27038.0,111.9829,112.065,111.5543,111.682,27038.0
2022-07-06 10:40:00,122.43,122.55,121.85,121.85,29215.0,111.6637,111.7732,111.1347,111.1347,29215.0
2022-07-06 10:50:00,121.79,121.95,121.32,121.35,27747.0,111.08,111.2259,110.6513,110.6787,27747.0
2022-07-06 11:00:00,121.31,121.33,120.78,121.29,53694.0,110.6422,110.6604,110.1588,110.624,53694.0
2022-07-06 11:10:00,121.27,121.65,121.15,121.47,23136.0,110.6057,110.9523,110.4963,110.7881,23136.0
2022-07-06 11:20:00,121.47,121.66,121.36,121.5,25149.0,110.7881,110.9614,110.6878,110.8155,25149.0
2022-07-06 11:30:00,121.44,121.49,121.19,121.41,28991.0,110.7608,110.8064,110.5328,110.7334,28991.0
2022-07-06 11:40:00,121.42,121.42,121.17,121.25,19500.0,110.7425,110.7425,110.5145,110.5875,19500.0
2022-07-06 11:50:00,121.23,121.47,121.21,121.44,16004.0,110.5692,110.7881,110.551,110.7608,16004.0
2022-07-06 12:00:00,121.47,121.47,121.06,121.11,17178.0,110.7881,110.7881,110.4142,110.4598,17178.0
2022-07-06 12:10:00,121.04,121.36,120.99,121.36,17897.0,110.396,110.6878,110.3503,110.6878,17897.0
2022-07-06 12:20:00,121.36,121.72,121.34,121.7,39720.0,110.6878,111.0162,110.6696,110.9979,39720.0
2022-07-06 12:30:00,121.69,121.83,121.51,121.53,37897.0,110.9888,111.1165,110.8246,110.8429,37897.0
2022-07-06 12:40:00,121.54,121.66,121.47,121.47,13285.0,110.852,110.9614,110.7881,110.7881,13285.0
2022-07-06 12:50:00,121.48,121.53,121.38,121.51,14191.0,110.7973,110.8429,110.7061,110.8246,14191.0
2022-07-06 13:00:00,121.5,121.83,121.5,121.8,15317.0,110.8155,111.1165,110.8155,111.0891,15317.0
2022-07-06 13:10:00,121.76,121.76,121.36,121.48,11471.0,111.0526,111.0526,110.6878,110.7973,11471.0
2022-07-06 13:20:00,121.48,121.56,121.43,121.49,15829.0,110.7973,110.8702,110.7517,110.8064,15829.0
2022-07-06 13:30:00,121.47,121.69,121.45,121.53,18918.0,110.7881,110.9888,110.7699,110.8429,18918.0
2022-07-06 13:40:00,121.54,121.63,121.45,121.53,22028.0,110.852,110.9341,110.7699,110.8429,22028.0
2022-07-06 13:50:00,121.53,121.67,121.53,121.58,19933.0,110.8429,110.9706,110.8429,110.8885,19933.0
2022-07-06 14:00:00,121.59,121.89,121.41,121.52,45296.0,110.8976,111.1712,110.7334,110.8337,45296.0
2022-07-06 14:10:00,121.51,121.56,121.09,121.2,26464.0,110.8246,110.8702,110.4416,110.5419,26464.0
2022-07-06 14:20:00,121.17,121.45,120.83,121.43,44859.0,110.5145,110.7699,110.2044,110.7517,44859.0
2022-07-06 14:30:00,121.49,122.16,121.49,121.93,35979.0,110.8064,111.4175,110.8064,111.2077,35979.0
2022-07-06 14:40:00,121.95,122.39,121.92,121.95,37074.0,111.2259,111.6272,111.1986,111.2259,37074.0
2022-07-06 14:50:00,121.92,122.0,121.72,121.89,20506.0,111.1986,111.2715,111.0162,111.1712,20506.0
2022-07-06 15:00:00,121.9,122.13,121.65,122.03,84454.0,111.1803,111.3901,110.9523,111.2989,84454.0
2022-07-06 15:10:00,122.03,122.15,121.89,122.03,35809.0,111.2989,111.4083,111.1712,111.2989,35809.0
2022-07-06 15:20:00,122.02,122.4,122.01,122.31,47744.0,111.2898,111.6364,111.2807,111.5543,47744.0
2022-07-06 15:30:00,122.32,122.51,122.14,122.19,57496.0,111.5634,111.7367,111.3992,111.4448,57496.0
2022-07-06 15:40:00,122.16,122.17,121.67,121.7,88426.0,111.4175,111.4266,110.9706,110.9979,88426.0
2022-07-06 15:50:00,121.68,121.79,121.28,121.44,248440.0,110.9797,111.08,110.6148,110.7608,248440.0
2022-07-07 09:30:00,121.58,122.47,121.38,122.31,61988.0,110.8885,111.7002,110.7061,111.5543,61988.0
2022-07-07 09:40:00,122.42,122.88,122.22,122.58,56363.0,111.6546,112.0741,111.4722,111.8005,56363.0
2022-07-07 09:50:00,122.56,122.86,122.2,122.69,115777.0,111.7823,112.0559,111.4539,111.9009,115777.0
2022-07-07 10:00:00,122.76,122.79,122.45,122.51,76474.0,111.9647,111.9921,111.682,111.7367,76474.0
2022-07-07 10:10:00,122.55,122.9,122.41,122.54,87345.0,111.7732,112.0924,111.6455,111.764,87345.0
2022-07-07 10:20:00,122.53,122.82,122.51,122.73,50895.0,111.7549,112.0194,111.7367,111.9373,50895.0
2022-07-07 10:30:00,122.76,122.94,122.63,122.87,34254.0,111.9647,112.1289,111.8461,112.065,34254.0
2022-07-07 10:40:00,122.87,122.99,122.79,122.91,47057.0,112.065,112.1745,111.9921,112.1015,47057.0
2022-07-07 10:50:00,122.89,123.31,122.8,123.27,52051.0,112.0833,112.4663,112.0012,112.4298,52051.0
2022-07-07 11:00:00,123.28,123.72,123.22,123.72,52314.0,112.439,112.8403,112.3842,112.8403,52314.0
2022-07-07 11:10:00,123.69,123.96,123.68,123.89,83587.0,112.8129,113.0592,112.8038,112.9953,83587.0
2022-07-07 11:20:00,123.88,123.93,123.39,123.69,135109.0,112.9862,113.0318,112.5393,112.8129,135109.0
2022-07-07 11:30:00,123.7,123.82,123.4,123.82,67366.0,112.822,112.9315,112.5484,112.9315,67366.0
2022-07-07 11:40:00,123.84,123.91,123.72,123.73,24516.0,112.9497,113.0136,112.8403,112.8494,24516.0
2022-07-07 11:50:00,123.74,123.77,123.54,123.61,31048.0,112.8585,112.8859,112.6761,112.74,31048.0
2022-07-07 12:00:00,123.6,123.79,123.56,123.71,39359.0,112.7308,112.9041,112.6943,112.8312,39359.0
2022-07-07 12:10:00,123.68,123.7,123.23,123.69,20861.0,112.8038,112.822,112.3934,112.8129,20861.0
2022-07-07 12:20:00,123.74,123.74,123.56,123.59,54441.0,112.8585,112.8585,112.6943,112.7217,54441.0
2022-07-07 12:30:00,123.57,123.76,123.4,123.71,34504.0,112.7035,112.8768,112.5484,112.8312,34504.0
2022-07-07 12:40:00,123.72,123.8,123.64,123.64,68568.0,112.8403,112.9132,112.7673,112.7673,68568.0
2022-07-07 12:50:00,123.67,123.84,123.57,123.63,26955.0,112.7947,112.9497,112.7035,112.7582,26955.0
2022-07-07 13:00:00,123.62,123.76,123.46,123.61,43768.0,112.7491,112.8768,112.6031,112.74,43768.0
2022-07-07 13:10:00,123.63,123.67,123.4,123.41,33203.0,112.7582,112.7947,112.5484,112.5575,33203.0
2022-07-07 13:20:00,123.41,123.42,123.0,123.05,16570.0,112.5575,112.5667,112.1836,112.2292,16570.0
2022-07-07 13:30:00,123.04,123.1,122.96,123.03,14830.0,112.2201,112.2748,112.1471,112.211,14830.0
2022-07-07 13:40:00,123.03,123.46,123.02,123.29,32157.0,112.211,112.6031,112.2018,112.4481,32157.0
2022-07-07 13:50:00,123.28,123.39,123.21,123.25,70276.0,112.439,112.5393,112.3751,112.4116,70276.0
2022-07-07 14:00:00,123.23,123.39,122.98,123.01,44137.0,112.3934,112.5393,112.1654,112.1927,44137.0
2022-07-07 14:10:00,122.99,123.18,122.89,122.98,49764.0,112.1745,112.3478,112.0833,112.1654,49764.0
2022-07-07 14:20:00,122.97,123.03,122.83,122.88,32833.0,112.1562,112.211,112.0285,112.0741,32833.0
2022-07-07 14:30:00,122.87,122.88,122.41,122.59,28521.0,112.065,112.0741,111.6455,111.8096,28521.0
2022-07-07 14:40:00,122.6,122.6,122.19,122.23,15053.0,111.8188,111.8188,111.4448,111.4813,15053.0
2022-07-07 14:50:00,122.24,122.24,121.98,122.06,20166.0,111.4904,111.4904,111.2533,111.3263,20166.0
2022-07-07 15:00:00,122.03,122.34,121.97,122.34,28306.0,111.2989,111.5816,111.2442,111.5816,28306.0
2022-07-07 15:10:00,122.32,122.45,122.27,122.42,28525.0,111.5634,111.682,111.5178,111.6546,28525.0
2022-07-07 15:20:00,122.42,122.54,122.37,122.4,42251.0,111.6546,111.764,111.609,111.6364,42251.0
2022-07-07 15:30:00,122.41,122.71,122.4,122.49,92925.0,111.6455,111.9191,111.6364,111.7184,92925.0
2022-07-07 15:40:00,122.49,122.62,122.44,122.56,80505.0,111.7184,111.837,111.6728,111.7823,80505.0
2022-07-07 15:50:00,122.56,122.73,122.38,122.56,369090.0,111.7823,111.9373,111.6181,111.7823,369090.0
2022-07-08 09:30:00,121.55,122.03,120.56,121.03,61249.0,110.8611,111.2989,109.9582,110.3868,61249.0
2022-07-08 09:40:00,121.05,121.58,120.87,121.28,79184.0,110.4051,110.8885,110.2409,110.6148,79184.0
2022-07-08 09:50:00,121.29,121.61,121.07,121.56,37763.0,110.624,110.9158,110.4233,110.8702,37763.0
2022-07-08 10:00:00,121.59,121.59,121.07,121.55,23286.0,110.8976,110.8976,110.4233,110.8611,23286.0
2022-07-08 10:10:00,121.52,121.86,121.52,121.76,16310.0,110.8337,111.1438,110.8337,111.0526,16310.0
2022-07-08 10:20:00,121.76,122.49,121.65,122.38,26308.0,111.0526,111.7184,110.9523,111.6181,26308.0
2022-07-08 10:30:00,122.38,122.56,122.32,122.47,29426.0,111.6181,111.7823,111.5634,111.7002,29426.0
2022-07-08 10:40:00,122.45,122.6,122.31,122.54,21449.0,111.682,111.8188,111.5543,111.764,21449.0
2022-07-08 10:50:00,122.58,122.67,122.37,122.51,33645.0,111.8005,111.8826,111.609,111.7367,33645.0
2022-07-08 11:00:00,122.45,122.76,122.38,122.72,24238.0,111.682,111.9647,111.6181,111.9282,24238.0
2022-07-08 11:10:00,122.67,122.67,121.97,121.97,35801.0,111.8826,111.8826,111.2442,111.2442,35801.0
2022-07-08 11:20:00,121.99,122.4,121.99,122.27,13787.0,111.2624,111.6364,111.2624,111.5178,13787.0
2022-07-08 11:30:00,122.29,122.39,122.1,122.2,12832.0,111.536,111.6272,111.3627,111.4539,12832.0
2022-07-08 11:40:00,122.22,122.25,122.03,122.11,17968.0,111.4722,111.4995,111.2989,111.3719,17968.0
2022-07-08 11:50:00,122.12,122.28,122.11,122.17,10630.0,111.381,111.5269,111.3719,111.4266,10630.0
2022-07-08 12:00:00,122.2,122.23,122.0,122.08,23516.0,111.4539,111.4813,111.2715,111.3445,23516.0
2022-07-08 12:10:00,122.08,122.17,121.98,122.07,17369.0,111.3445,111.4266,111.2533,111.3354,17369.0
2022-07-08 12:20:00,122.05,122.11,121.92,121.95,34770.0,111.3171,111.3719,111.1986,111.2259,34770.0
2022-07-08 12:30:00,121.94,121.98,121.54,121.58,23925.0,111.2168,111.2533,110.852,110.8885,23925.0
2022-07-08 12:40:00,121.56,121.59,121.31,121.55,17453.0,110.8702,110.8976,110.6422,110.8611,17453.0
2022-07-08 12:50:00,121.54,121.54,121.29,121.29,8152.0,110.852,110.852,110.624,110.624,8152.0
2022-07-08 13:00:00,121.31,121.4,121.08,121.38,11651.0,110.6422,110.7243,110.4324,110.7061,11651.0
2022-07-08 13:10:00,121.43,121.49,121.27,121.28,14023.0,110.7517,110.8064,110.6057,110.6148,14023.0
2022-07-08 13:20:00,121.27,121.6,121.23,121.53,12141.0,110.6057,110.9067,110.5692,110.8429,12141.0
2022-07-08 13:30:00,121.52,121.65,121.46,121.63,30635.0,110.8337,110.9523,110.779,110.9341,30635.0
2022-07-08 13:40:00,121.62,121.8,121.59,121.8,7622.0,110.9249,111.0891,110.8976,111.0891,7622.0
2022-07-08 13:50:00,121.82,121.86,121.53,121.62,15020.0,111.1074,111.1438,110.8429,110.9249,15020.0
2022-07-08 14:00:00,121.64,121.72,121.47,121.71,11136.0,110.9432,111.0162,110.7881,111.007,11136.0
2022-07-08 14:10:00,121.69,121.73,121.6,121.71,10900.0,110.9888,111.0253,110.9067,111.007,10900.0
2022-07-08 14:20:00,121.72,121.95,121.71,121.93,13928.0,111.0162,111.2259,111.007,111.2077,13928.0
2022-07-08 14:30:00,121.9,122.06,121.88,122.01,15167.0,111.1803,111.3263,111.1621,111.2807,15167.0
2022-07-08 14:40:00,121.98,122.16,121.95,122.16,11213.0,111.2533,111.4175,111.2259,111.4175,11213.0
2022-07-08 14:50:00,122.14,122.44,122.13,122.41,17714.0,111.3992,111.6728,111.3901,111.6455,17714.0
2022-07-08 15:00:00,122.43,122.48,122.25,122.27,26543.0,111.6637,111.7093,111.4995,111.5178,26543.0
2022-07-08 15:10:00,122.26,122.38,122.14,122.2,25821.0,111.5087,111.6181,111.3992,111.4539,25821.0
2022-07-08 15:20:00,122.18,122.24,121.98,122.06,13542.0,111.4357,111.4904,111.2533,111.3263,13542.0
2022-07-08 15:30:00,122.03,122.05,121.75,121.79,29144.0,111.2989,111.3171,111.0435,111.08,29144.0
2022-07-08 15:40:00,121.83,121.91,121.69,121.79,37462.0,111.1165,111.1894,110.9888,111.08,37462.0
2022-07-08 15:50:00,121.79,121.88,121.51,121.59,108995.0,111.08,111.1621,110.8246,110.8976,108995.0
2022-07-11 09:30:00,121.24,122.66,121.24,121.7,65041.0,110.5784,111.8735,110.5784,110.9979,65041.0
2022-07-11 09:40:00,121.66,122.08,121.62,121.87,55409.0,110.9614,111.3445,110.9249,111.153,55409.0
2022-07-11 09:50:00,121.91,121.92,120.68,121.02,36439.0,111.1894,111.1986,110.0676,110.3777,36439.0
2022-07-11 10:00:00,121.0,121.0,120.49,120.94,32686.0,110.3595,110.3595,109.8943,110.3047,32686.0
2022-07-11 10:10:00,120.91,121.27,120.91,121.14,28749.0,110.2774,110.6057,110.2774,110.4872,28749.0
2022-07-11 10:20:00,121.02,121.23,120.86,121.09,45141.0,110.3777,110.5692,110.2318,110.4416,45141.0
2022-07-11 10:30:00,121.12,121.58,121.12,121.54,28386.0,110.4689,110.8885,110.4689,110.852,28386.0
2022-07-11 10:40:00,121.5,121.9,121.38,121.9,43914.0,110.8155,111.1803,110.7061,111.1803,43914.0
2022-07-11 10:50:00,121.91,122.13,120.95,121.67,53644.0,111.1894,111.3901,110.3139,110.9706,53644.0
2022-07-11 11:00:00,121.67,122.01,121.56,122.01,36817.0,110.9706,111.2807,110.8702,111.2807,36817.0
2022-07-11 11:10:00,122.04,122.05,121.72,121.72,19208.0,111.308,111.3171,111.0162,111.0162,19208.0
2022-07-11 11:20:00,121.76,121.76,121.45,121.62,11575.0,111.0526,111.0526,110.7699,110.9249,11575.0
2022-07-11 11:30:00,121.63,121.63,121.29,121.58,11284.0,110.9341,110.9341,110.624,110.8885,11284.0
2022-07-11 11:40:00,121.47,121.54,121.27,121.29,18291.0,110.7881,110.852,110.6057,110.624,18291.0
2022-07-11 11:50:00,121.26,121.34,121.08,121.09,13637.0,110.5966,110.6696,110.4324,110.4416,13637.0
2022-07-11 12:00:00,121.11,121.16,120.85,120.99,14696.0,110.4598,110.5054,110.2227,110.3503,14696.0
2022-07-11 12:10:00,120.98,121.08,120.91,120.91,9010.0,110.3412,110.4324,110.2774,110.2774,9010.0
2022-07-11 12:20:00,120.89,121.0,120.83,120.84,20317.0,110.2591,110.3595,110.2044,110.2135,20317.0
2022-07-11 12:30:00,120.83,121.03,120.79,121.02,13431.0,110.2044,110.3868,110.1679,110.3777,13431.0
2022-07-11 12:40:00,121.01,121.01,120.84,120.91,14028.0,110.3686,110.3686,110.2135,110.2774,14028.0
2022-07-11 12:50:00,120.91,121.1,120.84,121.08,9681.0,110.2774,110.4507,110.2135,110.4324,9681.0
2022-07-11 13:00:00,121.08,121.42,121.06,121.36,19822.0,110.4324,110.7425,110.4142,110.6878,19822.0
2022-07-11 13:10:00,121.39,121.56,121.31,121.38,13687.0,110.7152,110.8702,110.6422,110.7061,13687.0
2022-07-11 13:20:00,121.36,121.61,121.35,121.55,7997.0,110.6878,110.9158,110.6787,110.8611,7997.0
2022-07-11 13:30:00,121.55,121.98,121.51,121.96,19104.0,110.8611,111.2533,110.8246,111.235,19104.0
2022-07-11 13:40:00,121.97,122.12,121.89,121.9,23477.0,111.2442,111.381,111.1712,111.1803,23477.0
2022-07-11 13:50:00,121.89,122.12,121.87,122.01,10262.0,111.1712,111.381,111.153,111.2807,10262.0
2022-07-11 14:00:00,122.01,122.02,121.81,121.85,31574.0,111.2807,111.2898,111.0982,111.1347,31574.0
2022-07-11 14:10:00,121.82,121.9,121.67,121.89,23455.0,111.1074,111.1803,110.9706,111.1712,23455.0
2022-07-11 14:20:00,121.93,122.1,121.87,121.89,30666.0,111.2077,111.3627,111.153,111.1712,30666.0
2022-07-11 14:30:00,121.91,122.09,121.89,122.01,44978.0,111.1894,111.3536,111.1712,111.2807,44978.0
2022-07-11 14:40:00,122.01,122.32,122.01,122.12,24935.0,111.2807,111.5634,111.2807,111.381,24935.0
2022-07-11 14:50:00,122.12,122.13,121.89,121.95,39959.0,111.381,111.3901,111.1712,111.2259,39959.0
2022-07-11 15:00:00,121.92,122.24,121.82,122.09,38804.0,111.1986,111.4904,111.1074,111.3536,38804.0
2022-07-11 15:10:00,122.03,122.05,121.63,121.67,24553.0,111.2989,111.3171,110.9341,110.9706,24553.0
2022-07-11 15:20:00,121.67,121.7,121.49,121.62,21523.0,110.9706,110.9979,110.8064,110.9249,21523.0
2022-07-11 15:30:00,121.62,121.8,121.56,121.56,17082.0,110.9249,111.0891,110.8702,110.8702,17082.0
2022-07-11 15:40:00,121.56,121.58,121.28,121.38,50275.0,110.8702,110.8885,110.6148,110.7061,50275.0
2022-07-11 15:50:00,121.39,121.77,121.3,121.76,168093.0,110.7152,111.0618,110.6331,111.0526,168093.0
2022-07-12 09:30:00,121.01,121.94,120.8,121.86,54093.0,110.3686,111.2168,110.1771,111.1438,54093.0
2022-07-12 09:40:00,121.92,122.54,121.77,122.35,37455.0,111.1986,111.764,111.0618,111.5908,37455.0
2022-07-12 09:50:00,122.29,122.92,122.28,122.52,41298.0,111.536,112.1106,111.5269,111.7458,41298.0
2022-07-12 10:00:00,122.51,122.51,121.49,121.5,30613.0,111.7367,111.7367,110.8064,110.8155,30613.0
2022-07-12 10:10:00,121.54,121.93,121.46,121.88,22804.0,110.852,111.2077,110.779,111.1621,22804.0
2022-07-12 10:20:00,121.9,121.94,121.56,121.64,19526.0,111.1803,111.2168,110.8702,110.9432,19526.0
2022-07-12 10:30:00,121.68,122.13,121.68,121.97,21174.0,110.9797,111.3901,110.9797,111.2442,21174.0
2022-07-12 10:40:00,121.99,122.09,121.85,121.96,17075.0,111.2624,111.3536,111.1347,111.235,17075.0
2022-07-12 10:50:00,121.96,122.19,121.85,122.09,19480.0,111.235,111.4448,111.1347,111.3536,19480.0
2022-07-12 11:00:00,122.09,122.3,121.98,122.09,28300.0,111.3536,111.5451,111.2533,111.3536,28300.0
2022-07-12 11:10:00,122.11,122.25,121.96,122.13,28718.0,111.3719,111.4995,111.235,111.3901,28718.0
2022-07-12 11:20:00,122.1,122.33,122.02,122.08,37903.0,111.3627,111.5725,111.2898,111.3445,37903.0
2022-07-12 11:30:00,122.1,122.25,121.72,121.76,21596.0,111.3627,111.4995,111.0162,111.0526,21596.0
2022-07-12 11:40:00,121.72,121.76,121.53,121.59,51246.0,111.0162,111.0526,110.8429,110.8976,51246.0
2022-07-12 11:50:00,121.61,121.62,121.27,121.4,24556.0,110.9158,110.9249,110.6057,110.7243,24556.0
2022-07-12 12:00:00,121.43,121.94,121.4,121.67,24241.0,110.7517,111.2168,110.7243,110.9706,24241.0
2022-07-12 12:10:00,121.66,122.1,121.63,122.09,23593.0,110.9614,111.3627,110.9341,111.3536,23593.0
2022-07-12 12:20:00,122.14,122.23,121.96,122.1,18849.0,111.3992,111.4813,111.235,111.3627,18849.0
2022-07-12 12:30:00,122.09,122.17,121.95,122.14,11150.0,111.3536,111.4266,111.2259,111.3992,11150.0
2022-07-12 12:40:00,122.12,122.13,122.0,122.03,15604.0,111.381,111.3901,111.2715,111.2989,15604.0
2022-07-12 12:50:00,122.05,122.24,122.02,122.24,12776.0,111.3171,111.4904,111.2898,111.4904,12776.0
2022-07-12 13:00:00,122.23,122.35,122.05,122.29,21646.0,111.4813,111.5908,111.3171,111.536,21646.0
2022-07-12 13:10:00,122.28,122.32,121.99,122.01,21478.0,111.5269,111.5634,111.2624,111.2807,21478.0
2022-07-12 13:20:00,122.01,122.03,121.78,121.97,12666.0,111.2807,111.2989,111.0709,111.2442,12666.0
2022-07-12 13:30:00,122.0,122.21,121.98,122.13,17705.0,111.2715,111.4631,111.2533,111.3901,17705.0
2022-07-12 13:40:00,122.12,122.26,122.08,122.18,25127.0,111.381,111.5087,111.3445,111.4357,25127.0
2022-07-12 13:50:00,122.18,122.2,122.09,122.14,17308.0,111.4357,111.4539,111.3536,111.3992,17308.0
2022-07-12 14:00:00,122.14,122.14,121.88,122.08,18234.0,111.3992,111.3992,111.1621,111.3445,18234.0
2022-07-12 14:10:00,122.08,122.19,122.04,122.07,26300.0,111.3445,111.4448,111.308,111.3354,26300.0
2022-07-12 14:20:00,122.05,122.27,122.02,122.14,19600.0,111.3171,111.5178,111.2898,111.3992,19600.0
2022-07-12 14:30:00,122.14,122.22,121.9,122.04,23966.0,111.3992,111.4722,111.1803,111.308,23966.0
2022-07-12 14:40:00,121.98,121.98,121.83,121.91,16125.0,111.2533,111.2533,111.1165,111.1894,16125.0
2022-07-12 14:50:00,121.9,121.9,121.38,121.41,18285.0,111.1803,111.1803,110.7061,110.7334,18285.0
2022-07-12 15:00:00,121.39,121.41,120.79,120.87,30647.0,110.7152,110.7334,110.1679,110.2409,30647.0
2022-07-12 15:10:00,120.85,121.05,120.83,120.97,19458.0,110.2227,110.4051,110.2044,110.3321,19458.0
2022-07-12 15:20:00,120.93,120.94,120.4,120.41,31540.0,110.2956,110.3047,109.8122,109.8214,31540.0
2022-07-12 15:30:00,120.38,120.45,119.99,120.13,38468.0,109.794,109.8578,109.4383,109.566,38468.0
2022-07-12 15:40:00,120.13,120.61,120.02,120.61,54207.0,109.566,110.0038,109.4656,110.0038,54207.0
2022-07-12 15:50:00,120.6,121.18,120.48,120.94,215283.0,109.9946,110.5236,109.8852,110.3047,215283.0
2022-07-13 09:30:00,118.98,119.78,118.49,119.77,94389.0,108.5171,109.2468,108.0702,109.2376,94389.0
2022-07-13 09:40:00,119.77,120.25,119.5,120.25,25361.0,109.2376,109.6754,108.9914,109.6754,25361.0
2022-07-13 09:50:00,120.24,120.24,119.53,119.68,31956.0,109.6663,109.6663,109.0187,109.1555,31956.0
2022-07-13 10:00:00,119.69,119.69,118.72,118.87,32934.0,109.1647,109.1647,108.28,108.4168,32934.0
2022-07-13 10:10:00,118.84,119.13,118.81,118.84,32205.0,108.3894,108.6539,108.3621,108.3894,32205.0
2022-07-13 10:20:00,118.82,119.44,118.54,119.34,23242.0,108.3712,108.9367,108.1158,108.8454,23242.0
2022-07-13 10:30:00,119.43,120.33,119.36,120.25,34064.0,108.9275,109.7484,108.8637,109.6754,34064.0
2022-07-13 10:40:00,120.24,120.81,120.24,120.56,30568.0,109.6663,110.1862,109.6663,109.9582,30568.0
2022-07-13 10:50:00,120.47,120.9,120.43,120.85,26350.0,109.8761,110.2683,109.8396,110.2227,26350.0
2022-07-13 11:00:00,120.89,121.16,120.75,120.82,18927.0,110.2591,110.5054,110.1315,110.1953,18927.0
2022-07-13 11:10:00,120.8,121.09,120.8,120.89,14141.0,110.1771,110.4416,110.1771,110.2591,14141.0
2022-07-13 11:20:00,120.92,121.06,120.71,120.73,36624.0,110.2865,110.4142,110.095,110.1132,36624.0
2022-07-13 11:30:00,120.74,121.21,120.69,121.16,73439.0,110.1223,110.551,110.0767,110.5054,73439.0
2022-07-13 11:40:00,121.16,121.2,120.46,120.49,28011.0,110.5054,110.5419,109.867,109.8943,28011.0
2022-07-13 11:50:00,120.51,120.76,120.46,120.55,19633.0,109.9126,110.1406,109.867,109.949,19633.0
2022-07-13 12:00:00,120.56,120.94,120.55,120.91,13855.0,109.9582,110.3047,109.949,110.2774,13855.0
2022-07-13 12:10:00,120.89,121.04,120.68,121.04,18750.0,110.2591,110.396,110.0676,110.396,18750.0
2022-07-13 12:20:00,121.03,121.11,120.84,121.09,15937.0,110.3868,110.4598,110.2135,110.4416,15937.0
2022-07-13 12:30:00,121.11,121.49,121.07,121.49,18824.0,110.4598,110.8064,110.4233,110.8064,18824.0
2022-07-13 12:40:00,121.49,121.49,121.21,121.25,12484.0,110.8064,110.8064,110.551,110.5875,12484.0
2022-07-13 12:50:00,121.23,121.42,121.18,121.38,11764.0,110.5692,110.7425,110.5236,110.7061,11764.0
2022-07-13 13:00:00,121.35,121.86,121.35,121.55,46110.0,110.6787,111.1438,110.6787,110.8611,46110.0
2022-07-13 13:10:00,121.58,121.68,121.43,121.57,76182.0,110.8885,110.9797,110.7517,110.8793,76182.0
2022-07-13 13:20:00,121.55,121.61,121.36,121.53,16698.0,110.8611,110.9158,110.6878,110.8429,16698.0
2022-07-13 13:30:00,121.52,121.57,121.26,121.26,9447.0,110.8337,110.8793,110.5966,110.5966,9447.0
2022-07-13 13:40:00,121.22,121.4,121.22,121.4,11837.0,110.5601,110.7243,110.5601,110.7243,11837.0
2022-07-13 13:50:00,121.36,121.41,121.03,121.17,10181.0,110.6878,110.7334,110.3868,110.5145,10181.0
2022-07-13 14:00:00,121.08,121.08,120.23,120.25,30475.0,110.4324,110.4324,109.6572,109.6754,30475.0
2022-07-13 14:10:00,120.22,120.51,120.17,120.5,23204.0,109.6481,109.9126,109.6025,109.9034,23204.0
2022-07-13 14:20:00,120.49,120.83,120.37,120.8,24893.0,109.8943,110.2044,109.7849,110.1771,24893.0
2022-07-13 14:30:00,120.81,121.17,120.81,121.17,38919.0,110.1862,110.5145,110.1862,110.5145,38919.0
2022-07-13 14:40:00,121.17,121.21,120.81,120.81,16274.0,110.5145,110.551,110.1862,110.1862,16274.0
2022-07-13 14:50:00,120.8,121.14,120.65,121.14,23761.0,110.1771,110.4872,110.0402,110.4872,23761.0
2022-07-13 15:00:00,121.12,121.24,120.99,121.23,78671.0,110.4689,110.5784,110.3503,110.5692,78671.0
2022-07-13 15:10:00,121.25,121.47,121.2,121.44,51358.0,110.5875,110.7881,110.5419,110.7608,51358.0
2022-07-13 15:20:00,121.48,121.53,121.25,121.27,50806.0,110.7973,110.8429,110.5875,110.6057,50806.0
2022-07-13 15:30:00,121.26,121.3,120.99,121.11,78703.0,110.5966,110.6331,110.3503,110.4598,78703.0
2022-07-13 15:40:00,121.11,121.14,120.79,120.97,79343.0,110.4598,110.4872,110.1679,110.3321,79343.0
2022-07-13 15:50:00,120.98,121.06,120.69,120.71,233360.0,110.3412,110.4142,110.0767,110.095,233360.0
2022-07-14 09:30:00,118.08,119.22,118.0,118.32,67775.0,107.6962,108.736,107.6233,107.9151,67775.0
2022-07-14 09:40:00,118.3,118.61,118.17,118.44,40748.0,107.8969,108.1796,107.7783,108.0246,40748.0
2022-07-14 09:50:00,118.45,118.67,118.03,118.1,46374.0,108.0337,108.2344,107.6506,107.7145,46374.0
2022-07-14 10:00:00,118.05,118.11,117.37,117.77,61633.0,107.6689,107.7236,107.0487,107.4135,61633.0
2022-07-14 10:10:00,117.68,117.76,117.16,117.2,23664.0,107.3314,107.4044,106.8572,106.8936,23664.0
2022-07-14 10:20:00,117.2,117.62,117.18,117.2,35386.0,106.8936,107.2767,106.8754,106.8936,35386.0
2022-07-14 10:30:00,117.23,117.79,117.16,117.44,33264.0,106.921,107.4318,106.8572,107.1125,33264.0
2022-07-14 10:40:00,117.42,117.73,117.4,117.69,20804.0,107.0943,107.377,107.076,107.3405,20804.0
2022-07-14 10:50:00,117.68,117.71,117.25,117.34,27906.0,107.3314,107.3588,106.9392,107.0213,27906.0
2022-07-14 11:00:00,117.35,117.95,117.32,117.93,24017.0,107.0304,107.5777,107.0031,107.5594,24017.0
2022-07-14 11:10:00,117.88,118.08,117.81,118.08,14658.0,107.5138,107.6962,107.45,107.6962,14658.0
2022-07-14 11:20:00,118.07,118.34,117.99,118.28,31059.0,107.6871,107.9334,107.6142,107.8787,31059.0
2022-07-14 11:30:00,118.23,118.26,117.76,117.78,36659.0,107.8331,107.8604,107.4044,107.4226,36659.0
2022-07-14 11:40:00,117.74,118.49,117.73,118.42,49627.0,107.3861,108.0702,107.377,108.0064,49627.0
2022-07-14 11:50:00,118.44,118.67,118.29,118.53,41881.0,108.0246,108.2344,107.8878,108.1067,41881.0
2022-07-14 12:00:00,118.59,118.68,118.28,118.32,25498.0,108.1614,108.2435,107.8787,107.9151,25498.0
2022-07-14 12:10:00,118.32,118.38,117.91,117.91,19649.0,107.9151,107.9699,107.5412,107.5412,19649.0
2022-07-14 12:20:00,117.89,118.04,117.58,117.62,16609.0,107.523,107.6598,107.2402,107.2767,16609.0
2022-07-14 12:30:00,117.62,117.75,117.52,117.65,15444.0,107.2767,107.3953,107.1855,107.3041,15444.0
2022-07-14 12:40:00,117.62,117.62,117.26,117.33,28906.0,107.2767,107.2767,106.9484,107.0122,28906.0
2022-07-14 12:50:00,117.31,117.55,117.26,117.53,13065.0,106.994,107.2129,106.9484,107.1946,13065.0
2022-07-14 13:00:00,117.4,117.4,117.16,117.32,6421.0,107.076,107.076,106.8572,107.0031,6421.0
2022-07-14 13:10:00,117.33,117.48,117.14,117.44,13581.0,107.0122,107.149,106.8389,107.1125,13581.0
2022-07-14 13:20:00,117.47,117.71,117.44,117.59,18160.0,107.1399,107.3588,107.1125,107.2493,18160.0
2022-07-14 13:30:00,117.61,117.72,117.49,117.71,26585.0,107.2676,107.3679,107.1581,107.3588,26585.0
2022-07-14 13:40:00,117.71,117.94,117.68,117.89,21314.0,107.3588,107.5686,107.3314,107.523,21314.0
2022-07-14 13:50:00,117.89,118.07,117.81,117.99,28584.0,107.523,107.6871,107.45,107.6142,28584.0
2022-07-14 14:00:00,117.99,118.09,117.9,118.01,13987.0,107.6142,107.7054,107.5321,107.6324,13987.0
2022-07-14 14:10:00,118.01,118.35,117.94,118.33,19219.0,107.6324,107.9425,107.5686,107.9243,19219.0
2022-07-14 14:20:00,118.36,118.55,118.31,118.44,27380.0,107.9516,108.1249,107.906,108.0246,27380.0
2022-07-14 14:30:00,118.49,118.75,118.49,118.69,17050.0,108.0702,108.3073,108.0702,108.2526,17050.0
2022-07-14 14:40:00,118.71,118.77,118.56,118.61,101283.0,108.2708,108.3256,108.134,108.1796,101283.0
2022-07-14 14:50:00,118.62,118.68,118.31,118.66,35059.0,108.1888,108.2435,107.906,108.2252,35059.0
2022-07-14 15:00:00,118.66,118.73,118.36,118.41,34889.0,108.2252,108.2891,107.9516,107.9972,34889.0
2022-07-14 15:10:00,118.4,118.73,118.35,118.73,53496.0,107.9881,108.2891,107.9425,108.2891,53496.0
2022-07-14 15:20:00,118.73,118.82,118.55,118.64,35178.0,108.2891,108.3712,108.1249,108.207,35178.0
2022-07-14 15:30:00,118.65,118.65,118.02,118.06,35625.0,108.2161,108.2161,107.6415,107.678,35625.0
2022-07-14 15:40:00,118.08,118.24,117.99,118.13,76690.0,107.6962,107.8422,107.6142,107.7419,76690.0
2022-07-14 15:50:00,118.12,118.35,118.06,118.13,203225.0,107.7327,107.9425,107.678,107.7419,203225.0
2022-07-15 09:30:00,120.04,120.04,118.55,119.09,159304.0,109.4839,109.4839,108.1249,108.6174,159304.0
2022-07-15 09:40:00,119.11,119.49,118.92,119.25,41909.0,108.6357,108.9823,108.4624,108.7634,41909.0
2022-07-15 09:50:00,119.28,119.8,119.13,119.75,17915.0,108.7907,109.265,108.6539,109.2194,17915.0
2022-07-15 10:00:00,119.73,120.52,119.43,119.71,31616.0,109.2012,109.9217,108.9275,109.1829,31616.0
2022-07-15 10:10:00,119.67,119.74,119.4,119.51,32595.0,109.1464,109.2103,108.9002,109.0005,32595.0
2022-07-15 10:20:00,119.54,120.05,119.24,119.93,34598.0,109.0279,109.493,108.7542,109.3836,34598.0
2022-07-15 10:30:00,119.97,120.22,119.82,120.14,29165.0,109.42,109.6481,109.2832,109.5751,29165.0
2022-07-15 10:40:00,120.16,120.48,120.09,120.47,30036.0,109.5933,109.8852,109.5295,109.8761,30036.0
2022-07-15 10:50:00,120.45,120.65,120.37,120.59,58114.0,109.8578,110.0402,109.7849,109.9855,58114.0
2022-07-15 11:00:00,120.59,120.67,120.44,120.67,16648.0,109.9855,110.0585,109.8487,110.0585,16648.0
2022-07-15 11:10:00,120.67,120.73,120.49,120.67,23995.0,110.0585,110.1132,109.8943,110.0585,23995.0
2022-07-15 11:20:00,120.67,120.9,120.65,120.74,39450.0,110.0585,110.2683,110.0402,110.1223,39450.0
2022-07-15 11:30:00,120.75,121.23,120.65,121.14,32731.0,110.1315,110.5692,110.0402,110.4872,32731.0
2022-07-15 11:40:00,121.17,121.36,121.12,121.36,21685.0,110.5145,110.6878,110.4689,110.6878,21685.0
2022-07-15 11:50:00,121.31,121.5,121.23,121.41,46151.0,110.6422,110.8155,110.5692,110.7334,46151.0
2022-07-15 12:00:00,121.44,121.51,121.31,121.34,22354.0,110.7608,110.8246,110.6422,110.6696,22354.0
2022-07-15 12:10:00,121.25,121.41,121.21,121.41,36429.0,110.5875,110.7334,110.551,110.7334,36429.0
2022-07-15 12:20:00,121.41,121.47,121.18,121.29,24045.0,110.7334,110.7881,110.5236,110.624,24045.0
2022-07-15 12:30:00,121.29,121.31,121.19,121.29,33212.0,110.624,110.6422,110.5328,110.624,33212.0
2022-07-15 12:40:00,121.29,121.37,121.21,121.25,13967.0,110.624,110.6969,110.551,110.5875,13967.0
2022-07-15 12:50:00,121.25,121.3,120.58,120.61,34825.0,110.5875,110.6331,109.9764,110.0038,34825.0
2022-07-15 13:00:00,120.61,120.83,120.6,120.72,13869.0,110.0038,110.2044,109.9946,110.1041,13869.0
2022-07-15 13:10:00,120.7,120.71,120.22,120.24,16569.0,110.0859,110.095,109.6481,109.6663,16569.0
2022-07-15 13:20:00,120.24,120.62,120.24,120.51,13348.0,109.6663,110.0129,109.6663,109.9126,13348.0
2022-07-15 13:30:00,120.56,120.64,120.48,120.54,13134.0,109.9582,110.0311,109.8852,109.9399,13134.0
2022-07-15 13:40:00,120.56,120.61,120.49,120.49,20051.0,109.9582,110.0038,109.8943,109.8943,20051.0
2022-07-15 13:50:00,120.5,120.56,120.31,120.35,34954.0,109.9034,109.9582,109.7301,109.7666,34954.0
2022-07-15 14:00:00,120.36,120.37,120.0,120.07,21247.0,109.7757,109.7849,109.4474,109.5113,21247.0
2022-07-15 14:10:00,120.1,120.21,119.93,120.21,20500.0,109.5386,109.6389,109.3836,109.6389,20500.0
2022-07-15 14:20:00,120.23,120.36,120.13,120.36,34791.0,109.6572,109.7757,109.566,109.7757,34791.0
2022-07-15 14:30:00,120.36,120.48,120.32,120.45,29269.0,109.7757,109.8852,109.7393,109.8578,29269.0
2022-07-15 14:40:00,120.47,120.84,120.4,120.83,27470.0,109.8761,110.2135,109.8122,110.2044,27470.0
2022-07-15 14:50:00,120.82,120.86,120.53,120.54,33743.0,110.1953,110.2318,109.9308,109.9399,33743.0
2022-07-15 15:00:00,120.53,120.76,120.44,120.73,22298.0,109.9308,110.1406,109.8487,110.1132,22298.0
2022-07-15 15:10:00,120.72,120.84,120.48,120.54,28860.0,110.1041,110.2135,109.8852,109.9399,28860.0
2022-07-15 15:20:00,120.52,120.61,120.3,120.57,87097.0,109.9217,110.0038,109.721,109.9673,87097.0
2022-07-15 15:30:00,120.58,120.58,120.22,120.33,50894.0,109.9764,109.9764,109.6481,109.7484,50894.0
2022-07-15 15:40:00,120.33,120.7,120.28,120.63,76480.0,109.7484,110.0859,109.7028,110.022,76480.0
2022-07-15 15:50:00,120.64,121.06,120.44,120.9,198694.0,110.0311,110.4142,109.8487,110.2683,198694.0
2022-07-18 09:30:00,123.37,123.47,121.64,123.05,269265.0,112.5211,112.6123,110.9432,112.2292,269265.0
2022-07-18 09:40:00,123.1,124.06,123.04,124.01,84590.0,112.2748,113.1504,112.2201,113.1048,84590.0
2022-07-18 09:50:00,124.03,124.28,123.03,123.32,94852.0,113.123,113.351,112.211,112.4755,94852.0
2022-07-18 10:00:00,123.27,123.37,122.69,122.83,96487.0,112.4298,112.5211,111.9009,112.0285,96487.0
2022-07-18 10:10:00,122.84,122.99,122.39,122.6,65566.0,112.0377,112.1745,111.6272,111.8188,65566.0
2022-07-18 10:20:00,122.58,122.77,122.47,122.59,84772.0,111.8005,111.9738,111.7002,111.8096,84772.0
2022-07-18 10:30:00,122.59,122.85,122.57,122.74,57140.0,111.8096,112.0468,111.7914,111.9465,57140.0
2022-07-18 10:40:00,122.72,122.96,122.69,122.77,61549.0,111.9282,112.1471,111.9009,111.9738,61549.0
2022-07-18 10:50:00,122.76,123.1,122.7,122.81,31172.0,111.9647,112.2748,111.91,112.0103,31172.0
2022-07-18 11:00:00,122.76,122.77,122.17,122.46,56444.0,111.9647,111.9738,111.4266,111.6911,56444.0
2022-07-18 11:10:00,122.47,122.52,122.15,122.3,38570.0,111.7002,111.7458,111.4083,111.5451,38570.0
2022-07-18 11:20:00,122.31,122.41,122.16,122.19,38011.0,111.5543,111.6455,111.4175,111.4448,38011.0
2022-07-18 11:30:00,122.18,122.18,121.72,121.78,45924.0,111.4357,111.4357,111.0162,111.0709,45924.0
2022-07-18 11:40:00,121.76,121.76,121.29,121.34,66781.0,111.0526,111.0526,110.624,110.6696,66781.0
2022-07-18 11:50:00,121.35,121.35,120.8,121.0,94243.0,110.6787,110.6787,110.1771,110.3595,94243.0
2022-07-18 12:00:00,121.01,121.05,120.78,120.78,42802.0,110.3686,110.4051,110.1588,110.1588,42802.0
2022-07-18 12:10:00,120.78,121.21,120.57,120.79,37997.0,110.1588,110.551,109.9673,110.1679,37997.0
2022-07-18 12:20:00,120.83,120.91,120.75,120.75,24491.0,110.2044,110.2774,110.1315,110.1315,24491.0
2022-07-18 12:30:00,120.74,120.97,120.69,120.86,25452.0,110.1223,110.3321,110.0767,110.2318,25452.0
2022-07-18 12:40:00,120.84,121.21,120.8,121.04,23363.0,110.2135,110.551,110.1771,110.396,23363.0
2022-07-18 12:50:00,121.03,121.16,120.79,120.84,43968.0,110.3868,110.5054,110.1679,110.2135,43968.0
2022-07-18 13:00:00,120.86,120.98,120.73,120.79,26391.0,110.2318,110.3412,110.1132,110.1679,26391.0
2022-07-18 13:10:00,120.82,120.82,120.48,120.48,22891.0,110.1953,110.1953,109.8852,109.8852,22891.0
2022-07-18 13:20:00,120.48,120.63,120.46,120.58,28408.0,109.8852,110.022,109.867,109.9764,28408.0
2022-07-18 13:30:00,120.55,120.55,119.96,120.04,36143.0,109.949,109.949,109.4109,109.4839,36143.0
2022-07-18 13:40:00,120.05,120.12,119.93,120.0,45322.0,109.493,109.5569,109.3836,109.4474,45322.0
2022-07-18 13:50:00,120.0,120.1,119.64,119.78,33071.0,109.4474,109.5386,109.1191,109.2468,33071.0
2022-07-18 14:00:00,119.8,120.0,119.7,120.0,31708.0,109.265,109.4474,109.1738,109.4474,31708.0
2022-07-18 14:10:00,120.0,120.17,119.88,120.07,62927.0,109.4474,109.6025,109.338,109.5113,62927.0
2022-07-18 14:20:00,120.06,120.14,119.72,119.83,39185.0,109.5021,109.5751,109.192,109.2924,39185.0
2022-07-18 14:30:00,119.84,119.96,119.73,119.93,28889.0,109.3015,109.4109,109.2012,109.3836,28889.0
2022-07-18 14:40:00,119.93,120.03,119.69,119.76,35457.0,109.3836,109.4748,109.1647,109.2285,35457.0
2022-07-18 14:50:00,119.74,119.79,119.44,119.63,35765.0,109.2103,109.2559,108.9367,109.1099,35765.0
2022-07-18 15:00:00,119.6,119.78,119.49,119.78,30881.0,109.0826,109.2468,108.9823,109.2468,30881.0
2022-07-18 15:10:00,119.79,119.91,119.64,119.9,42302.0,109.2559,109.3653,109.1191,109.3562,42302.0
2022-07-18 15:20:00,119.89,120.13,119.83,119.95,129888.0,109.3471,109.566,109.2924,109.4018,129888.0
2022-07-18 15:30:00,119.93,119.93,119.01,119.08,93270.0,109.3836,109.3836,108.5445,108.6083,93270.0
2022-07-18 15:40:00,119.07,119.4,119.01,119.14,132444.0,108.5992,108.9002,108.5445,108.663,132444.0
2022-07-18 15:50:00,119.17,119.7,119.08,119.27,300829.0,108.6904,109.1738,108.6083,108.7816,300829.0
2022-07-19 09:30:00,120.57,121.65,119.9,121.65,183218.0,109.9673,110.9523,109.3562,110.9523,183218.0
2022-07-19 09:40:00,121.62,121.86,121.0,121.26,72712.0,110.9249,111.1438,110.3595,110.5966,72712.0
2022-07-19 09:50:00,121.21,121.58,121.11,121.41,58533.0,110.551,110.8885,110.4598,110.7334,58533.0
2022-07-19 10:00:00,121.44,121.67,121.06,121.27,48434.0,110.7608,110.9706,110.4142,110.6057,48434.0
2022-07-19 10:10:00,121.28,121.37,121.08,121.25,46670.0,110.6148,110.6969,110.4324,110.5875,46670.0
2022-07-19 10:20:00,121.23,121.65,121.21,121.52,26870.0,110.5692,110.9523,110.551,110.8337,26870.0
2022-07-19 10:30:00,121.56,121.63,121.33,121.39,28905.0,110.8702,110.9341,110.6604,110.7152,28905.0
2022-07-19 10:40:00,121.34,121.75,121.32,121.75,30834.0,110.6696,111.0435,110.6513,111.0435,30834.0
2022-07-19 10:50:00,121.76,121.97,121.58,121.58,51072.0,111.0526,111.2442,110.8885,110.8885,51072.0
2022-07-19 11:00:00,121.58,121.7,121.45,121.53,30672.0,110.8885,110.9979,110.7699,110.8429,30672.0
2022-07-19 11:10:00,121.57,121.96,121.48,121.84,67371.0,110.8793,111.235,110.7973,111.1256,67371.0
2022-07-19 11:20:00,121.83,122.18,121.49,122.04,166619.0,111.1165,111.4357,110.8064,111.308,166619.0
2022-07-19 11:30:00,122.05,122.38,122.0,122.28,37342.0,111.3171,111.6181,111.2715,111.5269,37342.0
2022-07-19 11:40:00,122.26,122.34,122.0,122.16,65092.0,111.5087,111.5816,111.2715,111.4175,65092.0
2022-07-19 11:50:00,122.16,122.53,122.14,122.47,26020.0,111.4175,111.7549,111.3992,111.7002,26020.0
2022-07-19 12:00:00,122.45,122.53,122.1,122.25,29614.0,111.682,111.7549,111.3627,111.4995,29614.0
2022-07-19 12:10:00,122.26,122.42,122.24,122.38,23346.0,111.5087,111.6546,111.4904,111.6181,23346.0
2022-07-19 12:20:00,122.39,122.67,122.35,122.67,25129.0,111.6272,111.8826,111.5908,111.8826,25129.0
2022-07-19 12:30:00,122.65,122.7,122.47,122.7,31176.0,111.8644,111.91,111.7002,111.91,31176.0
2022-07-19 12:40:00,122.69,122.96,122.67,122.9,25621.0,111.9009,112.1471,111.8826,112.0924,25621.0
2022-07-19 12:50:00,122.87,122.92,122.81,122.91,17069.0,112.065,112.1106,112.0103,112.1015,17069.0
2022-07-19 13:00:00,122.95,123.04,122.81,123.04,23822.0,112.138,112.2201,112.0103,112.2201,23822.0
2022-07-19 13:10:00,123.06,123.38,122.97,123.32,32114.0,112.2383,112.5302,112.1562,112.4755,32114.0
2022-07-19 13:20:00,123.33,123.6,123.19,123.58,25969.0,112.4846,112.7308,112.3569,112.7126,25969.0
2022-07-19 13:30:00,123.59,123.66,123.36,123.59,25808.0,112.7217,112.7856,112.5119,112.7217,25808.0
2022-07-19 13:40:00,123.6,123.82,123.57,123.68,23169.0,112.7308,112.9315,112.7035,112.8038,23169.0
2022-07-19 13:50:00,123.7,123.95,123.68,123.94,33989.0,112.822,113.0501,112.8038,113.0409,33989.0
2022-07-19 14:00:00,123.93,124.25,123.92,124.2,30281.0,113.0318,113.3237,113.0227,113.2781,30281.0
2022-07-19 14:10:00,124.19,124.31,124.02,124.24,40611.0,113.2689,113.3784,113.1139,113.3145,40611.0
2022-07-19 14:20:00,124.25,124.37,124.11,124.27,37040.0,113.3237,113.4331,113.196,113.3419,37040.0
2022-07-19 14:30:00,124.29,124.39,124.18,124.21,33861.0,113.3602,113.4514,113.2598,113.2872,33861.0
2022-07-19 14:40:00,124.24,124.49,124.15,124.27,56462.0,113.3145,113.5426,113.2325,113.3419,56462.0
2022-07-19 14:50:00,124.27,124.46,124.18,124.42,27679.0,113.3419,113.5152,113.2598,113.4787,27679.0
2022-07-19 15:00:00,124.43,124.52,124.26,124.51,34592.0,113.4878,113.5699,113.3328,113.5608,34592.0
2022-07-19 15:10:00,124.51,124.69,124.32,124.69,45459.0,113.5608,113.725,113.3875,113.725,45459.0
2022-07-19 15:20:00,124.68,124.68,124.43,124.56,47376.0,113.7159,113.7159,113.4878,113.6064,47376.0
2022-07-19 15:30:00,124.57,124.83,124.52,124.81,84692.0,113.6155,113.8527,113.5699,113.8344,84692.0
2022-07-19 15:40:00,124.82,125.19,124.81,125.02,89924.0,113.8435,114.181,113.8344,114.026,89924.0
2022-07-19 15:50:00,125.02,125.24,124.84,125.11,354008.0,114.026,114.2266,113.8618,114.108,354008.0
2022-07-20 09:30:00,125.11,126.44,125.11,125.94,86572.0,114.108,115.3211,114.108,114.8651,86572.0
2022-07-20 09:40:00,125.96,126.45,125.32,125.56,78807.0,114.8833,115.3302,114.2996,114.5185,78807.0
2022-07-20 09:50:00,125.5,125.64,125.09,125.2,56071.0,114.4637,114.5914,114.0898,114.1901,56071.0
2022-07-20 10:00:00,125.17,125.45,125.05,125.24,44717.0,114.1628,114.4181,114.0533,114.2266,44717.0
2022-07-20 10:10:00,125.39,125.82,125.25,125.72,36642.0,114.3634,114.7556,114.2357,114.6644,36642.0
2022-07-20 10:20:00,125.72,126.55,125.68,126.35,54722.0,114.6644,115.4214,114.6279,115.239,54722.0
2022-07-20 10:30:00,126.38,126.66,126.34,126.63,46653.0,115.2664,115.5217,115.2299,115.4944,46653.0
2022-07-20 10:40:00,126.58,126.9,126.25,126.84,50868.0,115.4488,115.7406,115.1478,115.6859,50868.0
2022-07-20 10:50:00,126.81,127.4,126.75,127.26,97099.0,115.6585,116.1967,115.6038,116.069,97099.0
2022-07-20 11:00:00,127.26,127.43,127.0,127.32,50062.0,116.069,116.224,115.8318,116.1237,50062.0
2022-07-20 11:10:00,127.31,127.31,126.77,126.88,76972.0,116.1146,116.1146,115.6221,115.7224,76972.0
2022-07-20 11:20:00,126.82,126.84,126.14,126.39,35748.0,115.6677,115.6859,115.0475,115.2755,35748.0
2022-07-20 11:30:00,126.38,126.38,126.03,126.13,31691.0,115.2664,115.2664,114.9471,115.0383,31691.0
2022-07-20 11:40:00,126.12,126.12,125.8,125.95,23109.0,115.0292,115.0292,114.7374,114.8742,23109.0
2022-07-20 11:50:00,125.97,126.15,125.91,126.09,18521.0,114.8924,115.0566,114.8377,115.0019,18521.0
2022-07-20 12:00:00,126.08,126.13,125.82,125.83,24704.0,114.9927,115.0383,114.7556,114.7647,24704.0
2022-07-20 12:10:00,125.84,125.92,125.69,125.79,20640.0,114.7738,114.8468,114.637,114.7282,20640.0
2022-07-20 12:20:00,125.81,125.88,125.65,125.67,23095.0,114.7465,114.8103,114.6006,114.6188,23095.0
2022-07-20 12:30:00,125.66,125.9,125.65,125.77,25466.0,114.6097,114.8286,114.6006,114.71,25466.0
2022-07-20 12:40:00,125.81,125.81,124.68,124.79,44101.0,114.7465,114.7465,113.7159,113.8162,44101.0
2022-07-20 12:50:00,124.8,125.22,124.75,124.97,26508.0,113.8253,114.2084,113.7797,113.9804,26508.0
2022-07-20 13:00:00,124.92,124.94,124.59,124.63,28298.0,113.9348,113.953,113.6338,113.6703,28298.0
2022-07-20 13:10:00,124.55,124.58,124.37,124.56,19353.0,113.5973,113.6247,113.4331,113.6064,19353.0
2022-07-20 13:20:00,124.58,124.71,124.24,124.69,31099.0,113.6247,113.7432,113.3145,113.725,31099.0
2022-07-20 13:30:00,124.65,124.89,124.58,124.8,39455.0,113.6885,113.9074,113.6247,113.8253,39455.0
2022-07-20 13:40:00,124.77,124.77,124.3,124.3,26924.0,113.7979,113.7979,113.3693,113.3693,26924.0
2022-07-20 13:50:00,124.35,124.45,124.0,124.04,33014.0,113.4149,113.5061,113.0957,113.1321,33014.0
2022-07-20 14:00:00,124.05,124.49,124.05,124.37,20800.0,113.1413,113.5426,113.1413,113.4331,20800.0
2022-07-20 14:10:00,124.37,124.69,124.23,124.6,26182.0,113.4331,113.725,113.3054,113.6429,26182.0
2022-07-20 14:20:00,124.6,124.92,124.6,124.77,26205.0,113.6429,113.9348,113.6429,113.7979,26205.0
2022-07-20 14:30:00,124.76,125.01,124.74,125.01,31191.0,113.7888,114.0168,113.7706,114.0168,31191.0
2022-07-20 14:40:00,125.01,125.19,124.98,125.18,24011.0,114.0168,114.181,113.9895,114.1719,24011.0
2022-07-20 14:50:00,125.19,125.25,124.67,125.04,26827.0,114.181,114.2357,113.7067,114.0442,26827.0
2022-07-20 15:00:00,125.04,125.53,124.99,125.3,26678.0,114.0442,114.4911,113.9986,114.2813,26678.0
2022-07-20 15:10:00,125.3,125.51,125.26,125.44,24291.0,114.2813,114.4729,114.2449,114.409,24291.0
2022-07-20 15:20:00,125.43,125.55,125.26,125.54,28902.0,114.3999,114.5094,114.2449,114.5002,28902.0
2022-07-20 15:30:00,125.55,125.55,125.05,125.21,66318.0,114.5094,114.5094,114.0533,114.1992,66318.0
2022-07-20 15:40:00,125.22,125.53,125.11,125.27,97163.0,114.2084,114.4911,114.108,114.254,97163.0
2022-07-20 15:50:00,125.25,125.38,124.46,124.58,244833.0,114.2357,114.3543,113.5152,113.6247,244833.0
2022-07-21 09:30:00,124.63,125.2,124.11,124.61,70724.0,113.6703,114.1901,113.196,113.652,70724.0
2022-07-21 09:40:00,124.65,124.96,124.41,124.67,43667.0,113.6885,113.9712,113.4696,113.7067,43667.0
2022-07-21 09:50:00,124.64,125.04,124.41,124.42,63335.0,113.6794,114.0442,113.4696,113.4787,63335.0
2022-07-21 10:00:00,124.49,124.78,123.41,123.63,44421.0,113.5426,113.8071,112.5575,112.7582,44421.0
2022-07-21 10:10:00,123.64,123.72,123.12,123.62,33620.0,112.7673,112.8403,112.293,112.7491,33620.0
2022-07-21 10:20:00,123.65,123.7,123.07,123.41,47972.0,112.7764,112.822,112.2474,112.5575,47972.0
2022-07-21 10:30:00,123.41,123.93,123.41,123.93,44500.0,112.5575,113.0318,112.5575,113.0318,44500.0
2022-07-21 10:40:00,123.93,124.03,123.73,123.82,49849.0,113.0318,113.123,112.8494,112.9315,49849.0
2022-07-21 10:50:00,123.85,124.13,123.72,124.03,19631.0,112.9588,113.2142,112.8403,113.123,19631.0
2022-07-21 11:00:00,124.01,124.28,123.99,124.18,22129.0,113.1048,113.351,113.0865,113.2598,22129.0
2022-07-21 11:10:00,124.19,124.49,124.14,124.47,81454.0,113.2689,113.5426,113.2233,113.5243,81454.0
2022-07-21 11:20:00,124.48,124.54,124.06,124.27,55461.0,113.5334,113.5882,113.1504,113.3419,55461.0
2022-07-21 11:30:00,124.29,124.88,124.21,124.83,86142.0,113.3602,113.8983,113.2872,113.8527,86142.0
2022-07-21 11:40:00,124.83,125.04,124.73,124.78,36057.0,113.8527,114.0442,113.7615,113.8071,36057.0
2022-07-21 11:50:00,124.74,124.85,124.48,124.57,28650.0,113.7706,113.8709,113.5334,113.6155,28650.0
2022-07-21 12:00:00,124.57,124.85,124.57,124.79,22064.0,113.6155,113.8709,113.6155,113.8162,22064.0
2022-07-21 12:10:00,124.8,124.81,124.4,124.53,14019.0,113.8253,113.8344,113.4605,113.579,14019.0
2022-07-21 12:20:00,124.57,124.84,124.5,124.71,17989.0,113.6155,113.8618,113.5517,113.7432,17989.0
2022-07-21 12:30:00,124.73,124.92,124.68,124.79,25769.0,113.7615,113.9348,113.7159,113.8162,25769.0
2022-07-21 12:40:00,124.78,124.88,124.57,124.59,12584.0,113.8071,113.8983,113.6155,113.6338,12584.0
2022-07-21 12:50:00,124.64,124.77,124.53,124.7,9427.0,113.6794,113.7979,113.579,113.7341,9427.0
2022-07-21 13:00:00,124.72,124.75,124.29,124.29,20541.0,113.7523,113.7797,113.3602,113.3602,20541.0
2022-07-21 13:10:00,124.27,124.35,124.1,124.17,18970.0,113.3419,113.4149,113.1869,113.2507,18970.0
2022-07-21 13:20:00,124.17,124.32,123.85,123.91,30474.0,113.2507,113.3875,112.9588,113.0136,30474.0
2022-07-21 13:30:00,123.9,123.9,123.56,123.75,36272.0,113.0044,113.0044,112.6943,112.8676,36272.0
2022-07-21 13:40:00,123.75,123.87,123.6,123.68,23460.0,112.8676,112.9771,112.7308,112.8038,23460.0
2022-07-21 13:50:00,123.7,123.72,123.47,123.72,19417.0,112.822,112.8403,112.6123,112.8403,19417.0
2022-07-21 14:00:00,123.73,124.09,123.73,124.04,17054.0,112.8494,113.1777,112.8494,113.1321,17054.0
2022-07-21 14:10:00,124.04,124.57,124.03,124.34,21478.0,113.1321,113.6155,113.123,113.4058,21478.0
2022-07-21 14:20:00,124.36,124.75,124.3,124.65,51456.0,113.424,113.7797,113.3693,113.6885,51456.0
2022-07-21 14:30:00,124.7,124.71,124.35,124.41,24315.0,113.7341,113.7432,113.4149,113.4696,24315.0
2022-07-21 14:40:00,124.4,124.41,124.12,124.22,21784.0,113.4605,113.4696,113.2051,113.2963,21784.0
2022-07-21 14:50:00,124.28,124.35,124.18,124.28,13691.0,113.351,113.4149,113.2598,113.351,13691.0
2022-07-21 15:00:00,124.24,124.65,124.24,124.65,29967.0,113.3145,113.6885,113.3145,113.6885,29967.0
2022-07-21 15:10:00,124.64,124.75,124.57,124.69,67908.0,113.6794,113.7797,113.6155,113.725,67908.0
2022-07-21 15:20:00,124.69,125.04,124.66,124.98,51682.0,113.725,114.0442,113.6976,113.9895,51682.0
2022-07-21 15:30:00,124.98,125.07,124.8,124.81,66129.0,113.9895,114.0716,113.8253,113.8344,66129.0
2022-07-21 15:40:00,124.8,124.96,124.77,124.9,60555.0,113.8253,113.9712,113.7979,113.9165,60555.0
2022-07-21 15:50:00,124.93,125.7,124.93,125.67,262783.0,113.9439,114.6462,113.9439,114.6188,262783.0
2022-07-22 09:30:00,126.71,127.41,126.11,126.69,93107.0,115.5673,116.2058,115.0201,115.5491,93107.0
2022-07-22 09:40:00,126.63,127.48,126.34,127.29,38774.0,115.4944,116.2696,115.2299,116.0963,38774.0
2022-07-22 09:50:00,127.23,127.42,126.62,126.79,56091.0,116.0416,116.2149,115.4853,115.6403,56091.0
2022-07-22 10:00:00,126.8,126.82,126.35,126.44,25961.0,115.6494,115.6677,115.239,115.3211,25961.0
2022-07-22 10:10:00,126.4,127.4,126.4,127.31,23647.0,115.2846,116.1967,115.2846,116.1146,23647.0
2022-07-22 10:20:00,127.17,127.49,127.04,127.49,25281.0,115.9869,116.2788,115.8683,116.2788,25281.0
2022-07-22 10:30:00,127.5,127.57,127.3,127.52,30461.0,116.2879,116.3517,116.1055,116.3061,30461.0
2022-07-22 10:40:00,127.55,127.74,127.46,127.55,17164.0,116.3335,116.5068,116.2514,116.3335,17164.0
2022-07-22 10:50:00,127.55,127.82,127.39,127.49,26475.0,116.3335,116.5797,116.1875,116.2788,26475.0
2022-07-22 11:00:00,127.51,127.67,127.25,127.56,29352.0,116.297,116.4429,116.0599,116.3426,29352.0
2022-07-22 11:10:00,127.6,127.7,127.42,127.53,20670.0,116.3791,116.4703,116.2149,116.3152,20670.0
2022-07-22 11:20:00,127.51,127.52,127.02,127.07,32985.0,116.297,116.3061,115.8501,115.8957,32985.0
2022-07-22 11:30:00,127.07,127.07,126.72,126.91,21189.0,115.8957,115.8957,115.5765,115.7498,21189.0
2022-07-22 11:40:00,126.88,127.01,126.63,126.85,20943.0,115.7224,115.841,115.4944,115.695,20943.0
2022-07-22 11:50:00,126.87,127.09,126.77,127.05,23071.0,115.7133,115.9139,115.6221,115.8774,23071.0
2022-07-22 12:00:00,127.04,127.09,126.67,126.69,48425.0,115.8683,115.9139,115.5309,115.5491,48425.0
2022-07-22 12:10:00,126.65,127.14,126.65,127.05,25714.0,115.5126,115.9595,115.5126,115.8774,25714.0
2022-07-22 12:20:00,127.01,127.12,126.93,127.09,24116.0,115.841,115.9413,115.768,115.9139,24116.0
2022-07-22 12:30:00,127.09,127.49,127.06,127.31,41455.0,115.9139,116.2788,115.8866,116.1146,41455.0
2022-07-22 12:40:00,127.23,127.45,127.19,127.43,45792.0,116.0416,116.2423,116.0051,116.224,45792.0
2022-07-22 12:50:00,127.45,127.52,127.32,127.48,38459.0,116.2423,116.3061,116.1237,116.2696,38459.0
2022-07-22 13:00:00,127.48,127.56,127.3,127.48,45113.0,116.2696,116.3426,116.1055,116.2696,45113.0
2022-07-22 13:10:00,127.46,127.48,126.95,126.98,43245.0,116.2514,116.2696,115.7862,115.8136,43245.0
2022-07-22 13:20:00,126.98,127.28,126.97,127.23,40263.0,115.8136,116.0872,115.8045,116.0416,40263.0
2022-07-22 13:30:00,127.23,127.23,126.79,126.97,44102.0,116.0416,116.0416,115.6403,115.8045,44102.0
2022-07-22 13:40:00,127.02,127.02,126.47,126.47,11242.0,115.8501,115.8501,115.3484,115.3484,11242.0
2022-07-22 13:50:00,126.44,126.46,126.17,126.46,10710.0,115.3211,115.3393,115.0748,115.3393,10710.0
2022-07-22 14:00:00,126.47,126.6,126.35,126.46,30096.0,115.3484,115.467,115.239,115.3393,30096.0
2022-07-22 14:10:00,126.46,126.5,126.27,126.48,37471.0,115.3393,115.3758,115.166,115.3576,37471.0
2022-07-22 14:20:00,126.49,126.6,126.25,126.34,14467.0,115.3667,115.467,115.1478,115.2299,14467.0
2022-07-22 14:30:00,126.33,126.42,126.14,126.14,21260.0,115.2208,115.3028,115.0475,115.0475,21260.0
2022-07-22 14:40:00,126.1,126.22,126.01,126.19,31486.0,115.011,115.1204,114.9289,115.0931,31486.0
2022-07-22 14:50:00,126.22,126.35,126.13,126.24,22302.0,115.1204,115.239,115.0383,115.1387,22302.0
2022-07-22 15:00:00,126.22,126.42,126.15,126.24,20737.0,115.1204,115.3028,115.0566,115.1387,20737.0
2022-07-22 15:10:00,126.26,126.52,126.21,126.29,16099.0,115.1569,115.3941,115.1113,115.1843,16099.0
2022-07-22 15:20:00,126.3,126.44,126.2,126.44,20489.0,115.1934,115.3211,115.1022,115.3211,20489.0
2022-07-22 15:30:00,126.46,126.47,126.32,126.35,20545.0,115.3393,115.3484,115.2116,115.239,20545.0
2022-07-22 15:40:00,126.35,126.4,126.05,126.25,49954.0,115.239,115.2846,114.9654,115.1478,49954.0
2022-07-22 15:50:00,126.23,126.92,126.18,126.91,214132.0,115.1296,115.7589,115.0839,115.7498,214132.0
2022-07-25 09:30:00,126.58,127.0,126.14,126.29,129791.0,115.4488,115.8318,115.0475,115.1843,129791.0
2022-07-25 09:40:00,126.32,126.75,125.95,126.75,51076.0,115.2116,115.6038,114.8742,115.6038,51076.0
2022-07-25 09:50:00,126.74,127.56,126.73,127.37,50072.0,115.5947,116.3426,115.5856,116.1693,50072.0
2022-07-25 10:00:00,127.41,127.65,127.04,127.44,53965.0,116.2058,116.4247,115.8683,116.2331,53965.0
2022-07-25 10:10:00,127.41,127.5,127.12,127.32,35163.0,116.2058,116.2879,115.9413,116.1237,35163.0
2022-07-25 10:20:00,127.37,127.66,127.17,127.62,39422.0,116.1693,116.4338,115.9869,116.3973,39422.0
2022-07-25 10:30:00,127.62,127.89,127.35,127.42,42605.0,116.3973,116.6436,116.1511,116.2149,42605.0
2022-07-25 10:40:00,127.39,127.4,127.03,127.33,26356.0,116.1875,116.1967,115.8592,116.1328,26356.0
2022-07-25 10:50:00,127.29,127.58,127.25,127.44,48418.0,116.0963,116.3608,116.0599,116.2331,48418.0
2022-07-25 11:00:00,127.4,127.4,127.12,127.24,22089.0,116.1967,116.1967,115.9413,116.0507,22089.0
2022-07-25 11:10:00,127.23,127.24,126.84,126.93,21048.0,116.0416,116.0507,115.6859,115.768,21048.0
2022-07-25 11:20:00,126.95,127.35,126.92,127.35,15572.0,115.7862,116.1511,115.7589,116.1511,15572.0
2022-07-25 11:30:00,127.31,127.59,127.25,127.58,21746.0,116.1146,116.37,116.0599,116.3608,21746.0
2022-07-25 11:40:00,127.57,128.0,127.57,127.93,26521.0,116.3517,116.7439,116.3517,116.6801,26521.0
2022-07-25 11:50:00,127.96,128.34,127.95,128.17,19428.0,116.7074,117.054,116.6983,116.899,19428.0
2022-07-25 12:00:00,128.15,128.31,128.08,128.08,16181.0,116.8807,117.0266,116.8169,116.8169,16181.0
2022-07-25 12:10:00,128.03,128.15,127.8,128.01,21219.0,116.7713,116.8807,116.5615,116.753,21219.0
2022-07-25 12:20:00,128.02,128.03,127.76,127.86,24259.0,116.7621,116.7713,116.525,116.6162,24259.0
2022-07-25 12:30:00,127.86,127.95,127.46,127.48,52975.0,116.6162,116.6983,116.2514,116.2696,52975.0
2022-07-25 12:40:00,127.48,127.72,127.46,127.7,11830.0,116.2696,116.4885,116.2514,116.4703,11830.0
2022-07-25 12:50:00,127.74,127.74,127.34,127.36,24648.0,116.5068,116.5068,116.1419,116.1602,24648.0
2022-07-25 13:00:00,127.35,127.46,127.25,127.43,13633.0,116.1511,116.2514,116.0599,116.224,13633.0
2022-07-25 13:10:00,127.47,127.49,127.31,127.31,17826.0,116.2605,116.2788,116.1146,116.1146,17826.0
2022-07-25 13:20:00,127.37,127.37,127.17,127.19,10877.0,116.1693,116.1693,115.9869,116.0051,10877.0
2022-07-25 13:30:00,127.24,127.31,127.06,127.07,9961.0,116.0507,116.1146,115.8866,115.8957,9961.0
2022-07-25 13:40:00,127.08,127.08,126.92,126.92,12393.0,115.9048,115.9048,115.7589,115.7589,12393.0
2022-07-25 13:50:00,126.89,126.89,126.56,126.68,16447.0,115.7315,115.7315,115.4305,115.54,16447.0
2022-07-25 14:00:00,126.64,126.79,126.5,126.74,20700.0,115.5035,115.6403,115.3758,115.5947,20700.0
2022-07-25 14:10:00,126.76,126.93,126.66,126.73,31278.0,115.6129,115.768,115.5217,115.5856,31278.0
2022-07-25 14:20:00,126.71,126.93,126.7,126.87,33055.0,115.5673,115.768,115.5582,115.7133,33055.0
2022-07-25 14:30:00,126.87,127.04,126.76,127.04,37810.0,115.7133,115.8683,115.6129,115.8683,37810.0
2022-07-25 14:40:00,127.05,127.14,126.74,126.83,32400.0,115.8774,115.9595,115.5947,115.6768,32400.0
2022-07-25 14:50:00,126.86,127.06,126.68,126.79,64268.0,115.7042,115.8866,115.54,115.6403,64268.0
2022-07-25 15:00:00,126.79,126.95,126.44,126.62,71728.0,115.6403,115.7862,115.3211,115.4853,71728.0
2022-07-25 15:10:00,126.68,126.69,126.43,126.56,40283.0,115.54,115.5491,115.312,115.4305,40283.0
2022-07-25 15:20:00,126.54,126.74,126.54,126.66,42453.0,115.4123,115.5947,115.4123,115.5217,42453.0
2022-07-25 15:30:00,126.64,126.89,126.54,126.86,71297.0,115.5035,115.7315,115.4123,115.7042,71297.0
2022-07-25 15:40:00,126.86,127.11,126.81,127.08,52636.0,115.7042,115.9322,115.6585,115.9048,52636.0
2022-07-25 15:50:00,127.09,127.69,127.01,127.45,221027.0,115.9139,116.4612,115.841,116.2423,221027.0
2022-07-26 09:30:00,127.89,128.25,127.32,127.49,94269.0,116.6436,116.9719,116.1237,116.2788,94269.0
2022-07-26 09:40:00,127.52,128.41,127.52,128.12,43463.0,116.3061,117.1178,116.3061,116.8533,43463.0
2022-07-26 09:50:00,128.15,128.36,127.95,128.27,47218.0,116.8807,117.0722,116.6983,116.9902,47218.0
2022-07-26 10:00:00,128.25,128.76,128.17,128.39,84985.0,116.9719,117.4371,116.899,117.0996,84985.0
2022-07-26 10:10:00,128.39,128.39,127.62,127.79,63762.0,117.0996,117.0996,116.3973,116.5524,63762.0
2022-07-26 10:20:00,127.79,127.8,127.33,127.42,77823.0,116.5524,116.5615,116.1328,116.2149,77823.0
2022-07-26 10:30:00,127.38,127.46,127.08,127.27,42638.0,116.1784,116.2514,115.9048,116.0781,42638.0
2022-07-26 10:40:00,127.26,127.47,127.1,127.23,34960.0,116.069,116.2605,115.923,116.0416,34960.0
2022-07-26 10:50:00,127.19,127.44,126.97,127.43,215429.0,116.0051,116.2331,115.8045,116.224,215429.0
2022-07-26 11:00:00,127.45,127.9,127.41,127.86,153146.0,116.2423,116.6527,116.2058,116.6162,153146.0
2022-07-26 11:10:00,127.94,127.97,127.62,127.8,38166.0,116.6892,116.7165,116.3973,116.5615,38166.0
2022-07-26 11:20:00,127.79,128.02,127.57,127.65,34685.0,116.5524,116.7621,116.3517,116.4247,34685.0
2022-07-26 11:30:00,127.62,127.7,127.32,127.49,67708.0,116.3973,116.4703,116.1237,116.2788,67708.0
2022-07-26 11:40:00,127.52,127.85,127.47,127.79,127590.0,116.3061,116.6071,116.2605,116.5524,127590.0
2022-07-26 11:50:00,127.82,127.83,127.43,127.59,26432.0,116.5797,116.5889,116.224,116.37,26432.0
2022-07-26 12:00:00,127.59,128.03,127.58,128.03,34815.0,116.37,116.7713,116.3608,116.7713,34815.0
2022-07-26 12:10:00,128.0,128.02,127.71,127.71,49660.0,116.7439,116.7621,116.4794,116.4794,49660.0
2022-07-26 12:20:00,127.71,128.03,127.7,127.86,34883.0,116.4794,116.7713,116.4703,116.6162,34883.0
2022-07-26 12:30:00,127.88,128.15,127.84,128.02,36460.0,116.6345,116.8807,116.598,116.7621,36460.0
2022-07-26 12:40:00,128.02,128.29,127.9,128.28,26369.0,116.7621,117.0084,116.6527,116.9993,26369.0
2022-07-26 12:50:00,128.27,128.46,128.2,128.32,22941.0,116.9902,117.1635,116.9263,117.0358,22941.0
2022-07-26 13:00:00,128.31,128.76,128.21,128.63,49772.0,117.0266,117.4371,116.9354,117.3185,49772.0
2022-07-26 13:10:00,128.64,128.67,128.22,128.22,29328.0,117.3276,117.355,116.9446,116.9446,29328.0
2022-07-26 13:20:00,128.26,128.38,128.14,128.28,29710.0,116.981,117.0905,116.8716,116.9993,29710.0
2022-07-26 13:30:00,128.27,128.27,127.94,127.96,24453.0,116.9902,116.9902,116.6892,116.7074,24453.0
2022-07-26 13:40:00,127.97,128.0,127.6,127.6,31280.0,116.7165,116.7439,116.3791,116.3791,31280.0
2022-07-26 13:50:00,127.61,127.75,127.53,127.61,34088.0,116.3882,116.5159,116.3152,116.3882,34088.0
2022-07-26 14:00:00,127.61,128.0,127.52,127.57,73073.0,116.3882,116.7439,116.3061,116.3517,73073.0
2022-07-26 14:10:00,127.56,127.66,127.46,127.46,49911.0,116.3426,116.4338,116.2514,116.2514,49911.0
2022-07-26 14:20:00,127.45,127.55,127.12,127.12,42835.0,116.2423,116.3335,115.9413,115.9413,42835.0
2022-07-26 14:30:00,127.14,127.18,126.84,126.86,49465.0,115.9595,115.996,115.6859,115.7042,49465.0
2022-07-26 14:40:00,126.86,127.05,126.75,127.02,46202.0,115.7042,115.8774,115.6038,115.8501,46202.0
2022-07-26 14:50:00,127.02,127.46,126.99,127.46,38815.0,115.8501,116.2514,115.8227,116.2514,38815.0
2022-07-26 15:00:00,127.46,127.49,127.24,127.34,31803.0,116.2514,116.2788,116.0507,116.1419,31803.0
2022-07-26 15:10:00,127.32,127.84,127.3,127.64,39312.0,116.1237,116.598,116.1055,116.4156,39312.0
2022-07-26 15:20:00,127.64,127.7,127.44,127.62,32958.0,116.4156,116.4703,116.2331,116.3973,32958.0
2022-07-26 15:30:00,127.64,127.78,127.48,127.75,42338.0,116.4156,116.5432,116.2696,116.5159,42338.0
2022-07-26 15:40:00,127.74,127.78,127.44,127.51,52502.0,116.5068,116.5432,116.2331,116.297,52502.0
2022-07-26 15:50:00,127.53,127.92,127.49,127.59,235878.0,116.3152,116.6709,116.2788,116.37,235878.0
2022-07-27 09:30:00,127.16,128.13,126.77,127.83,80752.0,115.9778,116.8625,115.6221,116.5889,80752.0
2022-07-27 09:40:00,127.85,127.91,127.13,127.51,18746.0,116.6071,116.6618,115.9504,116.297,18746.0
2022-07-27 09:50:00,127.46,127.69,126.97,127.01,32811.0,116.2514,116.4612,115.8045,115.841,32811.0
2022-07-27 10:00:00,126.91,126.96,126.18,126.31,21121.0,115.7498,115.7954,115.0839,115.2025,21121.0
2022-07-27 10:10:00,126.35,126.35,125.96,126.16,28121.0,115.239,115.239,114.8833,115.0657,28121.0
2022-07-27 10:20:00,126.18,126.21,125.85,126.07,15187.0,115.0839,115.1113,114.783,114.9836,15187.0
2022-07-27 10:30:00,126.08,126.37,126.01,126.24,9684.0,114.9927,115.2572,114.9289,115.1387,9684.0
2022-07-27 10:40:00,126.25,126.47,126.15,126.3,17451.0,115.1478,115.3484,115.0566,115.1934,17451.0
2022-07-27 10:50:00,126.29,126.36,126.17,126.3,18090.0,115.1843,115.2481,115.0748,115.1934,18090.0
2022-07-27 11:00:00,126.3,126.47,126.12,126.12,22493.0,115.1934,115.3484,115.0292,115.0292,22493.0
2022-07-27 11:10:00,126.16,126.45,126.16,126.29,34630.0,115.0657,115.3302,115.0657,115.1843,34630.0
2022-07-27 11:20:00,126.26,126.29,125.99,126.21,18638.0,115.1569,115.1843,114.9107,115.1113,18638.0
2022-07-27 11:30:00,126.17,126.18,125.79,125.8,17615.0,115.0748,115.0839,114.7282,114.7374,17615.0
2022-07-27 11:40:00,125.8,125.91,125.64,125.68,14676.0,114.7374,114.8377,114.5914,114.6279,14676.0
2022-07-27 11:50:00,125.71,125.86,125.53,125.82,20930.0,114.6553,114.7921,114.4911,114.7556,20930.0
2022-07-27 12:00:00,125.81,125.85,125.59,125.74,14677.0,114.7465,114.783,114.5458,114.6826,14677.0
2022-07-27 12:10:00,125.73,125.8,125.56,125.73,18397.0,114.6735,114.7374,114.5185,114.6735,18397.0
2022-07-27 12:20:00,125.75,125.86,125.67,125.71,18682.0,114.6918,114.7921,114.6188,114.6553,18682.0
2022-07-27 12:30:00,125.73,125.8,125.6,125.61,14485.0,114.6735,114.7374,114.555,114.5641,14485.0
2022-07-27 12:40:00,125.57,125.82,125.53,125.69,21544.0,114.5276,114.7556,114.4911,114.637,21544.0
2022-07-27 12:50:00,125.71,125.81,125.38,125.39,25635.0,114.6553,114.7465,114.3543,114.3634,25635.0
2022-07-27 13:00:00,125.42,125.55,125.4,125.42,15638.0,114.3908,114.5094,114.3725,114.3908,15638.0
2022-07-27 13:10:00,125.42,125.52,125.28,125.35,15223.0,114.3908,114.482,114.2631,114.3269,15223.0
2022-07-27 13:20:00,125.35,125.51,125.35,125.51,16119.0,114.3269,114.4729,114.3269,114.4729,16119.0
2022-07-27 13:30:00,125.52,125.69,125.48,125.61,12967.0,114.482,114.637,114.4455,114.5641,12967.0
2022-07-27 13:40:00,125.61,125.95,125.61,125.94,12486.0,114.5641,114.8742,114.5641,114.8651,12486.0
2022-07-27 13:50:00,125.92,125.95,125.78,125.84,12831.0,114.8468,114.8742,114.7191,114.7738,12831.0
2022-07-27 14:00:00,125.83,126.17,125.56,125.7,20525.0,114.7647,115.0748,114.5185,114.6462,20525.0
2022-07-27 14:10:00,125.72,125.88,125.68,125.74,17216.0,114.6644,114.8103,114.6279,114.6826,17216.0
2022-07-27 14:20:00,125.73,125.89,125.59,125.83,25534.0,114.6735,114.8195,114.5458,114.7647,25534.0
2022-07-27 14:30:00,125.85,126.62,125.54,126.62,59926.0,114.783,115.4853,114.5002,115.4853,59926.0
2022-07-27 14:40:00,126.74,127.11,126.7,126.77,32229.0,115.5947,115.9322,115.5582,115.6221,32229.0
2022-07-27 14:50:00,126.85,127.39,126.8,127.22,42257.0,115.695,116.1875,115.6494,116.0325,42257.0
2022-07-27 15:00:00,127.24,127.5,126.9,127.34,38881.0,116.0507,116.2879,115.7406,116.1419,38881.0
2022-07-27 15:10:00,127.34,127.67,127.28,127.57,27776.0,116.1419,116.4429,116.0872,116.3517,27776.0
2022-07-27 15:20:00,127.57,127.87,127.49,127.78,39457.0,116.3517,116.6253,116.2788,116.5432,39457.0
2022-07-27 15:30:00,127.77,127.77,127.45,127.5,52141.0,116.5341,116.5341,116.2423,116.2879,52141.0
2022-07-27 15:40:00,127.48,127.83,127.46,127.6,49233.0,116.2696,116.5889,116.2514,116.3791,49233.0
2022-07-27 15:50:00,127.6,127.68,127.22,127.28,154751.0,116.3791,116.452,116.0325,116.0872,154751.0
2022-07-28 09:30:00,129.03,130.49,128.48,130.08,138699.0,117.6833,119.0149,117.1817,118.641,138699.0
2022-07-28 09:40:00,130.06,130.22,128.73,129.23,57378.0,118.6227,118.7687,117.4097,117.8657,57378.0
2022-07-28 09:50:00,129.21,129.84,128.98,129.73,44137.0,117.8475,118.4221,117.6377,118.3218,44137.0
2022-07-28 10:00:00,129.75,130.18,129.33,129.44,47757.0,118.34,118.7322,117.9569,118.0573,47757.0
2022-07-28 10:10:00,129.59,129.84,129.56,129.66,24290.0,118.1941,118.4221,118.1667,118.2579,24290.0
2022-07-28 10:20:00,129.63,130.12,129.42,129.95,38019.0,118.2306,118.6775,118.039,118.5224,38019.0
2022-07-28 10:30:00,130.01,130.61,129.87,130.58,30564.0,118.5771,119.1244,118.4495,119.097,30564.0
2022-07-28 10:40:00,130.5,130.61,130.26,130.56,36623.0,119.0241,119.1244,118.8052,119.0788,36623.0
2022-07-28 10:50:00,130.54,130.93,130.5,130.82,41672.0,119.0605,119.4162,119.0241,119.3159,41672.0
2022-07-28 11:00:00,130.87,131.08,130.7,131.0,45117.0,119.3615,119.5531,119.2065,119.4801,45117.0
2022-07-28 11:10:00,131.0,131.64,131.0,131.59,52236.0,119.4801,120.0638,119.4801,120.0182,52236.0
2022-07-28 11:20:00,131.57,131.97,131.48,131.86,31323.0,120.0,120.3648,119.9179,120.2645,31323.0
2022-07-28 11:30:00,131.85,131.85,131.4,131.59,22639.0,120.2553,120.2553,119.8449,120.0182,22639.0
2022-07-28 11:40:00,131.62,131.67,131.37,131.46,28089.0,120.0456,120.0912,119.8175,119.8996,28089.0
2022-07-28 11:50:00,131.58,131.59,131.17,131.21,20417.0,120.0091,120.0182,119.6351,119.6716,20417.0
2022-07-28 12:00:00,131.19,131.33,130.85,130.86,19509.0,119.6534,119.7811,119.3433,119.3524,19509.0
2022-07-28 12:10:00,130.9,131.19,130.84,131.0,25868.0,119.3889,119.6534,119.3342,119.4801,25868.0
2022-07-28 12:20:00,131.01,131.24,130.98,131.02,33750.0,119.4892,119.699,119.4618,119.4983,33750.0
2022-07-28 12:30:00,131.0,131.14,130.87,131.04,32158.0,119.4801,119.6078,119.3615,119.5166,32158.0
2022-07-28 12:40:00,131.05,131.3,131.01,131.16,19304.0,119.5257,119.7537,119.4892,119.626,19304.0
2022-07-28 12:50:00,131.15,131.4,131.14,131.37,43265.0,119.6169,119.8449,119.6078,119.8175,43265.0
2022-07-28 13:00:00,131.36,131.45,131.17,131.45,52202.0,119.8084,119.8905,119.6351,119.8905,52202.0
2022-07-28 13:10:00,131.49,131.6,131.42,131.48,24056.0,119.927,120.0273,119.8632,119.9179,24056.0
2022-07-28 13:20:00,131.47,131.61,131.4,131.58,23400.0,119.9088,120.0364,119.8449,120.0091,23400.0
2022-07-28 13:30:00,131.58,132.06,131.49,131.99,56310.0,120.0091,120.4469,119.927,120.383,56310.0
2022-07-28 13:40:00,132.02,132.21,131.95,131.95,16145.0,120.4104,120.5837,120.3465,120.3465,16145.0
2022-07-28 13:50:00,131.94,132.05,131.84,131.85,28581.0,120.3374,120.4378,120.2462,120.2553,28581.0
2022-07-28 14:00:00,131.78,131.79,131.42,131.56,49399.0,120.1915,120.2006,119.8632,119.9908,49399.0
2022-07-28 14:10:00,131.56,131.87,131.55,131.84,30686.0,119.9908,120.2736,119.9817,120.2462,30686.0
2022-07-28 14:20:00,131.78,131.78,131.53,131.61,21410.0,120.1915,120.1915,119.9635,120.0364,21410.0
2022-07-28 14:30:00,131.61,132.03,131.5,132.03,46492.0,120.0364,120.4195,119.9361,120.4195,46492.0
2022-07-28 14:40:00,132.04,132.14,131.95,131.99,29922.0,120.4286,120.5198,120.3465,120.383,29922.0
2022-07-28 14:50:00,132.0,132.19,131.89,132.07,35803.0,120.3921,120.5654,120.2918,120.456,35803.0
2022-07-28 15:00:00,132.07,132.16,131.69,131.79,34876.0,120.456,120.5381,120.1094,120.2006,34876.0
2022-07-28 15:10:00,131.8,131.82,131.28,131.43,25856.0,120.2097,120.228,119.7355,119.8723,25856.0
2022-07-28 15:20:00,131.45,131.9,131.45,131.87,35033.0,119.8905,120.3009,119.8905,120.2736,35033.0
2022-07-28 15:30:00,131.86,132.18,131.84,132.13,42291.0,120.2645,120.5563,120.2462,120.5107,42291.0
2022-07-28 15:40:00,132.11,132.43,132.01,132.43,40455.0,120.4925,120.7843,120.4013,120.7843,40455.0
2022-07-28 15:50:00,132.4,132.66,132.25,132.41,207739.0,120.757,120.9941,120.6202,120.7661,207739.0
2022-07-29 09:30:00,131.73,132.89,131.51,132.83,94021.0,120.1459,121.2039,119.9452,121.1492,94021.0
2022-07-29 09:40:00,132.85,132.92,132.26,132.56,34126.0,121.1674,121.2312,120.6293,120.9029,34126.0
2022-07-29 09:50:00,132.53,132.89,132.43,132.52,56390.0,120.8755,121.2039,120.7843,120.8664,56390.0
2022-07-29 10:00:00,132.53,132.9,132.37,132.48,51805.0,120.8755,121.213,120.7296,120.8299,51805.0
2022-07-29 10:10:00,132.52,133.03,132.41,132.62,66119.0,120.8664,121.3316,120.7661,120.9576,66119.0
2022-07-29 10:20:00,132.57,132.87,132.54,132.59,37512.0,120.912,121.1856,120.8847,120.9303,37512.0
2022-07-29 10:30:00,132.57,132.76,132.47,132.65,21130.0,120.912,121.0853,120.8208,120.985,21130.0
2022-07-29 10:40:00,132.62,132.77,132.53,132.53,28388.0,120.9576,121.0944,120.8755,120.8755,28388.0
2022-07-29 10:50:00,132.53,132.53,131.75,131.76,16638.0,120.8755,120.8755,120.1641,120.1733,16638.0
2022-07-29 11:00:00,131.82,131.88,131.61,131.72,30496.0,120.228,120.2827,120.0364,120.1368,30496.0
2022-07-29 11:10:00,131.71,132.16,131.66,132.13,24683.0,120.1277,120.5381,120.082,120.5107,24683.0
2022-07-29 11:20:00,132.1,132.14,131.69,131.82,20906.0,120.4834,120.5198,120.1094,120.228,20906.0
2022-07-29 11:30:00,131.82,132.15,131.75,132.13,19760.0,120.228,120.529,120.1641,120.5107,19760.0
2022-07-29 11:40:00,132.13,132.26,132.09,132.2,40126.0,120.5107,120.6293,120.4742,120.5746,40126.0
2022-07-29 11:50:00,132.21,132.41,132.18,132.31,18962.0,120.5837,120.7661,120.5563,120.6749,18962.0
2022-07-29 12:00:00,132.29,132.37,132.06,132.1,14303.0,120.6566,120.7296,120.4469,120.4834,14303.0
2022-07-29 12:10:00,132.08,132.65,132.08,132.64,19287.0,120.4651,120.985,120.4651,120.9759,19287.0
2022-07-29 12:20:00,132.65,132.7,132.5,132.66,13241.0,120.985,121.0306,120.8482,120.9941,13241.0
2022-07-29 12:30:00,132.67,132.84,132.63,132.81,25330.0,121.0032,121.1583,120.9667,121.1309,25330.0
2022-07-29 12:40:00,132.81,132.86,132.63,132.72,30038.0,121.1309,121.1765,120.9667,121.0488,30038.0
2022-07-29 12:50:00,132.73,133.09,132.73,132.92,22342.0,121.058,121.3863,121.058,121.2312,22342.0
2022-07-29 13:00:00,132.89,133.06,132.81,132.85,14696.0,121.2039,121.3589,121.1309,121.1674,14696.0
2022-07-29 13:10:00,132.86,132.87,132.75,132.75,17537.0,121.1765,121.1856,121.0762,121.0762,17537.0
2022-07-29 13:20:00,132.78,132.8,132.37,132.44,39246.0,121.1036,121.1218,120.7296,120.7935,39246.0
2022-07-29 13:30:00,132.52,132.53,132.39,132.52,15727.0,120.8664,120.8755,120.7479,120.8664,15727.0
2022-07-29 13:40:00,132.52,132.71,132.45,132.64,18899.0,120.8664,121.0397,120.8026,120.9759,18899.0
2022-07-29 13:50:00,132.65,132.74,132.41,132.44,25494.0,120.985,121.0671,120.7661,120.7935,25494.0
2022-07-29 14:00:00,132.47,132.54,132.27,132.38,18501.0,120.8208,120.8847,120.6384,120.7387,18501.0
2022-07-29 14:10:00,132.38,132.6,132.23,132.26,20361.0,120.7387,120.9394,120.6019,120.6293,20361.0
2022-07-29 14:20:00,132.22,132.53,132.22,132.41,34684.0,120.5928,120.8755,120.5928,120.7661,34684.0
2022-07-29 14:30:00,132.43,132.68,132.39,132.6,39898.0,120.7843,121.0124,120.7479,120.9394,39898.0
2022-07-29 14:40:00,132.59,132.67,132.34,132.4,43205.0,120.9303,121.0032,120.7022,120.757,43205.0
2022-07-29 14:50:00,132.38,132.64,132.36,132.49,27094.0,120.7387,120.9759,120.7205,120.8391,27094.0
2022-07-29 15:00:00,132.47,132.76,132.47,132.67,23363.0,120.8208,121.0853,120.8208,121.0032,23363.0
2022-07-29 15:10:00,132.66,132.72,132.42,132.56,22966.0,120.9941,121.0488,120.7752,120.9029,22966.0
2022-07-29 15:20:00,132.54,132.72,132.51,132.64,58605.0,120.8847,121.0488,120.8573,120.9759,58605.0
2022-07-29 15:30:00,132.64,133.14,132.61,133.07,86420.0,120.9759,121.4319,120.9485,121.3681,86420.0
2022-07-29 15:40:00,133.07,133.14,132.83,133.14,78962.0,121.3681,121.4319,121.1492,121.4319,78962.0
2022-07-29 15:50:00,133.12,133.15,132.43,132.58,253909.0,121.4137,121.441,120.7843,120.9211,253909.0
2022-08-01 09:30:00,132.21,132.59,131.13,131.61,56652.0,120.5837,120.9303,119.5987,120.0364,56652.0
2022-08-01 09:40:00,131.61,132.21,131.61,131.87,34865.0,120.0364,120.5837,120.0364,120.2736,34865.0
2022-08-01 09:50:00,131.92,132.18,131.48,131.52,44521.0,120.3192,120.5563,119.9179,119.9544,44521.0
2022-08-01 10:00:00,131.48,132.3,131.35,131.96,49091.0,119.9179,120.6658,119.7993,120.3557,49091.0
2022-08-01 10:10:00,131.99,132.29,131.51,131.55,34326.0,120.383,120.6566,119.9452,119.9817,34326.0
2022-08-01 10:20:00,131.58,131.65,131.11,131.26,17604.0,120.0091,120.0729,119.5804,119.7172,17604.0
2022-08-01 10:30:00,131.34,131.48,131.09,131.4,16862.0,119.7902,119.9179,119.5622,119.8449,16862.0
2022-08-01 10:40:00,131.44,132.04,131.43,132.02,21698.0,119.8814,120.4286,119.8723,120.4104,21698.0
2022-08-01 10:50:00,132.05,132.3,131.99,132.24,30295.0,120.4378,120.6658,120.383,120.611,30295.0
2022-08-01 11:00:00,132.25,132.41,131.82,131.94,21274.0,120.6202,120.7661,120.228,120.3374,21274.0
2022-08-01 11:10:00,131.93,132.15,131.76,131.85,15244.0,120.3283,120.529,120.1733,120.2553,15244.0
2022-08-01 11:20:00,131.78,132.21,131.76,132.09,14911.0,120.1915,120.5837,120.1733,120.4742,14911.0
2022-08-01 11:30:00,132.13,132.14,131.82,131.85,12482.0,120.5107,120.5198,120.228,120.2553,12482.0
2022-08-01 11:40:00,131.8,132.27,131.73,132.27,24405.0,120.2097,120.6384,120.1459,120.6384,24405.0
2022-08-01 11:50:00,132.3,132.33,132.04,132.04,26275.0,120.6658,120.6931,120.4286,120.4286,26275.0
2022-08-01 12:00:00,131.98,132.03,131.73,131.81,12203.0,120.3739,120.4195,120.1459,120.2189,12203.0
2022-08-01 12:10:00,131.84,131.86,131.6,131.71,26714.0,120.2462,120.2645,120.0273,120.1277,26714.0
2022-08-01 12:20:00,131.69,131.93,131.63,131.71,30961.0,120.1094,120.3283,120.0547,120.1277,30961.0
2022-08-01 12:30:00,131.74,132.0,131.63,131.96,16029.0,120.155,120.3921,120.0547,120.3557,16029.0
2022-08-01 12:40:00,131.94,131.94,131.69,131.69,20062.0,120.3374,120.3374,120.1094,120.1094,20062.0
2022-08-01 12:50:00,131.78,131.79,131.62,131.68,9364.0,120.1915,120.2006,120.0456,120.1003,9364.0
2022-08-01 13:00:00,131.68,131.71,131.31,131.51,24240.0,120.1003,120.1277,119.7628,119.9452,24240.0
2022-08-01 13:10:00,131.49,131.64,131.38,131.46,13732.0,119.927,120.0638,119.8267,119.8996,13732.0
2022-08-01 13:20:00,131.47,131.49,131.21,131.22,14871.0,119.9088,119.927,119.6716,119.6807,14871.0
2022-08-01 13:30:00,131.19,131.23,131.04,131.21,14377.0,119.6534,119.6899,119.5166,119.6716,14377.0
2022-08-01 13:40:00,131.2,131.32,130.76,131.05,23482.0,119.6625,119.7719,119.2612,119.5257,23482.0
2022-08-01 13:50:00,131.01,131.1,130.87,131.05,16627.0,119.4892,119.5713,119.3615,119.5257,16627.0
2022-08-01 14:00:00,131.08,131.11,130.78,131.11,18484.0,119.5531,119.5804,119.2794,119.5804,18484.0
2022-08-01 14:10:00,131.13,131.45,131.02,131.28,15372.0,119.5987,119.8905,119.4983,119.7355,15372.0
2022-08-01 14:20:00,131.28,131.37,131.21,131.3,13135.0,119.7355,119.8175,119.6716,119.7537,13135.0
2022-08-01 14:30:00,131.31,131.4,131.19,131.24,13585.0,119.7628,119.8449,119.6534,119.699,13585.0
2022-08-01 14:40:00,131.25,131.31,130.98,130.98,31605.0,119.7081,119.7628,119.4618,119.4618,31605.0
2022-08-01 14:50:00,131.0,131.45,130.89,131.31,20194.0,119.4801,119.8905,119.3798,119.7628,20194.0
2022-08-01 15:00:00,131.31,131.44,131.16,131.31,19683.0,119.7628,119.8814,119.626,119.7628,19683.0
2022-08-01 15:10:00,131.31,131.35,131.13,131.2,22153.0,119.7628,119.7993,119.5987,119.6625,22153.0
2022-08-01 15:20:00,131.2,131.2,130.79,130.93,32418.0,119.6625,119.6625,119.2886,119.4162,32418.0
2022-08-01 15:30:00,130.91,131.14,130.84,131.06,28953.0,119.398,119.6078,119.3342,119.5348,28953.0
2022-08-01 15:40:00,131.1,131.21,130.98,131.12,50535.0,119.5713,119.6716,119.4618,119.5895,50535.0
2022-08-01 15:50:00,131.15,131.36,130.8,130.94,155019.0,119.6169,119.8084,119.2977,119.4254,155019.0
2022-08-02 09:30:00,130.26,131.59,130.26,130.88,89573.0,118.8052,120.0182,118.8052,119.3706,89573.0
2022-08-02 09:40:00,130.91,130.97,130.17,130.38,143169.0,119.398,119.4527,118.7231,118.9146,143169.0
2022-08-02 09:50:00,130.36,130.59,130.16,130.49,28466.0,118.8964,119.1061,118.714,119.0149,28466.0
2022-08-02 10:00:00,130.5,130.73,129.96,130.0,33017.0,119.0241,119.2338,118.5315,118.568,33017.0
2022-08-02 10:10:00,129.9,129.93,129.53,129.89,41439.0,118.4768,118.5042,118.1394,118.4677,41439.0
2022-08-02 10:20:00,129.86,130.49,129.82,130.49,24349.0,118.4403,119.0149,118.4039,119.0149,24349.0
2022-08-02 10:30:00,130.57,130.85,130.43,130.84,55493.0,119.0879,119.3433,118.9602,119.3342,55493.0
2022-08-02 10:40:00,130.84,131.09,130.72,130.95,26405.0,119.3342,119.5622,119.2247,119.4345,26405.0
2022-08-02 10:50:00,130.96,131.32,130.84,130.94,25065.0,119.4436,119.7719,119.3342,119.4254,25065.0
2022-08-02 11:00:00,130.98,131.21,130.8,130.81,23274.0,119.4618,119.6716,119.2977,119.3068,23274.0
2022-08-02 11:10:00,130.86,131.33,130.79,131.23,21323.0,119.3524,119.7811,119.2886,119.6899,21323.0
2022-08-02 11:20:00,131.22,131.22,130.8,130.88,12706.0,119.6807,119.6807,119.2977,119.3706,12706.0
2022-08-02 11:30:00,130.92,131.0,130.77,130.94,18073.0,119.4071,119.4801,119.2703,119.4254,18073.0
2022-08-02 11:40:00,130.94,131.26,130.92,131.13,21929.0,119.4254,119.7172,119.4071,119.5987,21929.0
2022-08-02 11:50:00,131.18,131.21,130.98,131.13,14421.0,119.6443,119.6716,119.4618,119.5987,14421.0
2022-08-02 12:00:00,131.14,131.37,131.01,131.06,22346.0,119.6078,119.8175,119.4892,119.5348,22346.0
2022-08-02 12:10:00,131.06,131.34,131.02,131.21,15413.0,119.5348,119.7902,119.4983,119.6716,15413.0
2022-08-02 12:20:00,131.23,131.52,131.19,131.43,15838.0,119.6899,119.9544,119.6534,119.8723,15838.0
2022-08-02 12:30:00,131.46,131.47,131.19,131.34,12185.0,119.8996,119.9088,119.6534,119.7902,12185.0
2022-08-02 12:40:00,131.33,131.46,131.24,131.41,13936.0,119.7811,119.8996,119.699,119.854,13936.0
2022-08-02 12:50:00,131.41,131.48,131.29,131.33,16559.0,119.854,119.9179,119.7446,119.7811,16559.0
2022-08-02 13:00:00,131.34,131.35,130.82,130.88,18960.0,119.7902,119.7993,119.3159,119.3706,18960.0
2022-08-02 13:10:00,130.89,131.06,130.82,131.04,20436.0,119.3798,119.5348,119.3159,119.5166,20436.0
2022-08-02 13:20:00,131.05,131.13,130.52,130.6,16106.0,119.5257,119.5987,119.0423,119.1153,16106.0
2022-08-02 13:30:00,130.58,130.58,130.11,130.25,23599.0,119.097,119.097,118.6684,118.796,23599.0
2022-08-02 13:40:00,130.25,130.5,130.18,130.36,22705.0,118.796,119.0241,118.7322,118.8964,22705.0
2022-08-02 13:50:00,130.3,130.46,130.16,130.32,19904.0,118.8416,118.9876,118.714,118.8599,19904.0
2022-08-02 14:00:00,130.36,130.53,130.1,130.53,22936.0,118.8964,119.0514,118.6592,119.0514,22936.0
2022-08-02 14:10:00,130.55,130.6,129.91,129.99,27748.0,119.0697,119.1153,118.4859,118.5589,27748.0
2022-08-02 14:20:00,130.0,130.18,129.97,130.16,16261.0,118.568,118.7322,118.5407,118.714,16261.0
2022-08-02 14:30:00,130.16,130.22,129.9,129.99,15576.0,118.714,118.7687,118.4768,118.5589,15576.0
2022-08-02 14:40:00,130.0,130.06,129.66,129.74,18776.0,118.568,118.6227,118.2579,118.3309,18776.0
2022-08-02 14:50:00,129.73,129.82,129.5,129.66,24642.0,118.3218,118.4039,118.112,118.2579,24642.0
2022-08-02 15:00:00,129.6,129.86,129.59,129.75,26646.0,118.2032,118.4403,118.1941,118.34,26646.0
2022-08-02 15:10:00,129.75,129.88,129.5,129.6,35426.0,118.34,118.4586,118.112,118.2032,35426.0
2022-08-02 15:20:00,129.58,129.81,129.43,129.77,30722.0,118.185,118.3947,118.0481,118.3583,30722.0
2022-08-02 15:30:00,129.75,130.15,129.59,130.0,55584.0,118.34,118.7048,118.1941,118.568,55584.0
2022-08-02 15:40:00,129.98,130.09,129.82,129.86,72625.0,118.5498,118.6501,118.4039,118.4403,72625.0
2022-08-02 15:50:00,129.85,129.96,129.31,129.41,201979.0,118.4312,118.5315,117.9387,118.0299,201979.0
2022-08-03 09:30:00,130.88,131.95,130.35,131.51,92061.0,119.3706,120.3465,118.8872,119.9452,92061.0
2022-08-03 09:40:00,131.53,131.61,131.05,131.44,55584.0,119.9635,120.0364,119.5257,119.8814,55584.0
2022-08-03 09:50:00,131.44,132.05,131.38,131.85,40414.0,119.8814,120.4378,119.8267,120.2553,40414.0
2022-08-03 10:00:00,131.79,132.26,131.7,131.83,30054.0,120.2006,120.6293,120.1185,120.2371,30054.0
2022-08-03 10:10:00,131.79,132.01,131.47,131.49,20806.0,120.2006,120.4013,119.9088,119.927,20806.0
2022-08-03 10:20:00,131.49,131.94,131.34,131.78,30319.0,119.927,120.3374,119.7902,120.1915,30319.0
2022-08-03 10:30:00,131.85,132.08,131.42,131.64,27570.0,120.2553,120.4651,119.8632,120.0638,27570.0
2022-08-03 10:40:00,131.69,132.42,131.66,132.38,17723.0,120.1094,120.7752,120.082,120.7387,17723.0
2022-08-03 10:50:00,132.34,132.4,132.08,132.21,22751.0,120.7022,120.757,120.4651,120.5837,22751.0
2022-08-03 11:00:00,132.24,132.54,132.24,132.5,33569.0,120.611,120.8847,120.611,120.8482,33569.0
2022-08-03 11:10:00,132.5,132.61,132.11,132.13,39106.0,120.8482,120.9485,120.4925,120.5107,39106.0
2022-08-03 11:20:00,132.12,132.17,131.95,131.96,10711.0,120.5016,120.5472,120.3465,120.3557,10711.0
2022-08-03 11:30:00,131.91,132.01,131.79,131.86,13445.0,120.3101,120.4013,120.2006,120.2645,13445.0
2022-08-03 11:40:00,131.9,132.31,131.9,132.25,34443.0,120.3009,120.6749,120.3009,120.6202,34443.0
2022-08-03 11:50:00,132.25,132.55,131.84,132.5,77947.0,120.6202,120.8938,120.2462,120.8482,77947.0
2022-08-03 12:00:00,132.53,132.54,132.16,132.28,37741.0,120.8755,120.8847,120.5381,120.6475,37741.0
2022-08-03 12:10:00,132.27,132.27,131.93,132.05,20069.0,120.6384,120.6384,120.3283,120.4378,20069.0
2022-08-03 12:20:00,132.07,132.31,131.98,131.98,18558.0,120.456,120.6749,120.3739,120.3739,18558.0
2022-08-03 12:30:00,131.99,132.44,131.98,132.25,17647.0,120.383,120.7935,120.3739,120.6202,17647.0
2022-08-03 12:40:00,132.19,132.54,132.18,132.54,87095.0,120.5654,120.8847,120.5563,120.8847,87095.0
2022-08-03 12:50:00,132.53,132.9,132.42,132.76,38214.0,120.8755,121.213,120.7752,121.0853,38214.0
2022-08-03 13:00:00,132.78,132.92,132.74,132.78,28071.0,121.1036,121.2312,121.0671,121.1036,28071.0
2022-08-03 13:10:00,132.74,132.82,132.64,132.64,12185.0,121.0671,121.14,120.9759,120.9759,12185.0
2022-08-03 13:20:00,132.62,132.79,132.54,132.74,37542.0,120.9576,121.1127,120.8847,121.0671,37542.0
2022-08-03 13:30:00,132.77,132.82,132.56,132.7,35126.0,121.0944,121.14,120.9029,121.0306,35126.0
2022-08-03 13:40:00,132.7,132.71,132.55,132.65,51954.0,121.0306,121.0397,120.8938,120.985,51954.0
2022-08-03 13:50:00,132.66,132.74,132.47,132.51,34438.0,120.9941,121.0671,120.8208,120.8573,34438.0
2022-08-03 14:00:00,132.51,132.51,132.03,132.36,83984.0,120.8573,120.8573,120.4195,120.7205,83984.0
2022-08-03 14:10:00,132.39,132.5,132.25,132.34,16699.0,120.7479,120.8482,120.6202,120.7022,16699.0
2022-08-03 14:20:00,132.32,132.36,132.02,132.06,17332.0,120.684,120.7205,120.4104,120.4469,17332.0
2022-08-03 14:30:00,132.06,132.07,131.72,131.72,53267.0,120.4469,120.456,120.1368,120.1368,53267.0
2022-08-03 14:40:00,131.72,131.8,131.38,131.74,40323.0,120.1368,120.2097,119.8267,120.155,40323.0
2022-08-03 14:50:00,131.7,131.72,131.32,131.35,28028.0,120.1185,120.1368,119.7719,119.7993,28028.0
2022-08-03 15:00:00,131.33,131.44,131.25,131.25,55069.0,119.7811,119.8814,119.7081,119.7081,55069.0
2022-08-03 15:10:00,131.23,131.31,130.9,130.95,27184.0,119.6899,119.7628,119.3889,119.4345,27184.0
2022-08-03 15:20:00,130.98,131.03,130.75,130.92,37224.0,119.4618,119.5074,119.2521,119.4071,37224.0
2022-08-03 15:30:00,130.94,131.03,130.89,130.9,52510.0,119.4254,119.5074,119.3798,119.3889,52510.0
2022-08-03 15:40:00,130.9,131.07,130.84,130.95,115917.0,119.3889,119.5439,119.3342,119.4345,115917.0
2022-08-03 15:50:00,130.95,131.07,130.66,130.72,218736.0,119.4345,119.5439,119.17,119.2247,218736.0
2022-08-04 09:30:00,130.44,130.9,128.86,128.93,78444.0,118.9693,119.3889,117.5283,117.5921,78444.0
2022-08-04 09:40:00,128.92,129.74,128.88,129.29,51913.0,117.583,118.3309,117.5465,117.9205,51913.0
2022-08-04 09:50:00,129.28,129.99,129.18,129.6,33062.0,117.9113,118.5589,117.8201,118.2032,33062.0
2022-08-04 10:00:00,129.62,129.74,129.19,129.44,18696.0,118.2214,118.3309,117.8293,118.0573,18696.0
2022-08-04 10:10:00,129.47,129.91,129.47,129.72,26424.0,118.0846,118.4859,118.0846,118.3126,26424.0
2022-08-04 10:20:00,129.72,129.85,129.65,129.69,34865.0,118.3126,118.4312,118.2488,118.2853,34865.0
2022-08-04 10:30:00,129.7,130.01,129.69,130.0,29250.0,118.2944,118.5771,118.2853,118.568,29250.0
2022-08-04 10:40:00,130.01,130.71,129.99,130.64,22707.0,118.5771,119.2156,118.5589,119.1517,22707.0
2022-08-04 10:50:00,130.67,131.1,130.61,130.94,28106.0,119.1791,119.5713,119.1244,119.4254,28106.0
2022-08-04 11:00:00,131.0,131.13,130.71,130.8,23130.0,119.4801,119.5987,119.2156,119.2977,23130.0
2022-08-04 11:10:00,130.81,130.9,130.61,130.78,12646.0,119.3068,119.3889,119.1244,119.2794,12646.0
2022-08-04 11:20:00,130.75,131.04,130.71,130.89,26725.0,119.2521,119.5166,119.2156,119.3798,26725.0
2022-08-04 11:30:00,130.89,131.15,130.5,130.5,54514.0,119.3798,119.6169,119.0241,119.0241,54514.0
2022-08-04 11:40:00,130.32,130.56,130.2,130.49,18495.0,118.8599,119.0788,118.7504,119.0149,18495.0
2022-08-04 11:50:00,130.49,130.65,130.47,130.56,27278.0,119.0149,119.1609,118.9967,119.0788,27278.0
2022-08-04 12:00:00,130.58,130.7,130.15,130.23,25121.0,119.097,119.2065,118.7048,118.7778,25121.0
2022-08-04 12:10:00,130.22,130.29,130.09,130.17,17670.0,118.7687,118.8325,118.6501,118.7231,17670.0
2022-08-04 12:20:00,130.15,130.25,130.08,130.22,17130.0,118.7048,118.796,118.641,118.7687,17130.0
2022-08-04 12:30:00,130.21,130.27,129.94,130.04,9996.0,118.7596,118.8143,118.5133,118.6045,9996.0
2022-08-04 12:40:00,130.08,130.09,129.63,129.67,21515.0,118.641,118.6501,118.2306,118.267,21515.0
2022-08-04 12:50:00,129.69,129.83,129.59,129.74,12120.0,118.2853,118.413,118.1941,118.3309,12120.0
2022-08-04 13:00:00,129.69,129.78,129.53,129.58,13903.0,118.2853,118.3674,118.1394,118.185,13903.0
2022-08-04 13:10:00,129.59,129.75,129.56,129.64,16735.0,118.1941,118.34,118.1667,118.2397,16735.0
2022-08-04 13:20:00,129.67,130.03,129.52,129.99,18527.0,118.267,118.5954,118.1302,118.5589,18527.0
2022-08-04 13:30:00,129.99,130.13,129.88,130.02,9056.0,118.5589,118.6866,118.4586,118.5863,9056.0
2022-08-04 13:40:00,130.0,130.1,129.88,130.1,7863.0,118.568,118.6592,118.4586,118.6592,7863.0
2022-08-04 13:50:00,130.14,130.17,129.92,130.13,15511.0,118.6957,118.7231,118.4951,118.6866,15511.0
2022-08-04 14:00:00,130.14,130.25,130.01,130.01,10475.0,118.6957,118.796,118.5771,118.5771,10475.0
2022-08-04 14:10:00,129.99,130.15,129.91,130.04,18006.0,118.5589,118.7048,118.4859,118.6045,18006.0
2022-08-04 14:20:00,130.07,130.21,130.06,130.2,12194.0,118.6319,118.7596,118.6227,118.7504,12194.0
2022-08-04 14:30:00,130.2,130.37,130.14,130.36,15277.0,118.7504,118.9055,118.6957,118.8964,15277.0
2022-08-04 14:40:00,130.33,130.33,130.1,130.21,16357.0,118.869,118.869,118.6592,118.7596,16357.0
2022-08-04 14:50:00,130.28,130.33,130.2,130.25,13500.0,118.8234,118.869,118.7504,118.796,13500.0
2022-08-04 15:00:00,130.24,130.46,130.2,130.42,7563.0,118.7869,118.9876,118.7504,118.9511,7563.0
2022-08-04 15:10:00,130.42,130.57,130.35,130.51,11719.0,118.9511,119.0879,118.8872,119.0332,11719.0
2022-08-04 15:20:00,130.49,130.54,130.36,130.51,20495.0,119.0149,119.0605,118.8964,119.0332,20495.0
2022-08-04 15:30:00,130.49,130.59,130.39,130.4,19293.0,119.0149,119.1061,118.9237,118.9328,19293.0
2022-08-04 15:40:00,130.38,130.48,130.09,130.37,37053.0,118.9146,119.0058,118.6501,118.9055,37053.0
2022-08-04 15:50:00,130.37,130.87,130.32,130.75,168777.0,118.9055,119.3615,118.8599,119.2521,168777.0
2022-08-05 09:30:00,129.35,130.4,128.81,130.26,40322.0,117.9752,118.9328,117.4827,118.8052,40322.0
2022-08-05 09:40:00,130.22,130.23,129.63,129.71,22167.0,118.7687,118.7778,118.2306,118.3035,22167.0
2022-08-05 09:50:00,129.73,130.21,129.67,129.79,14336.0,118.3218,118.7596,118.267,118.3765,14336.0
2022-08-05 10:00:00,129.78,130.54,129.78,130.54,17086.0,118.3674,119.0605,118.3674,119.0605,17086.0
2022-08-05 10:10:00,130.61,130.69,130.22,130.36,22520.0,119.1244,119.1973,118.7687,118.8964,22520.0
2022-08-05 10:20:00,130.47,130.47,129.63,129.66,11674.0,118.9967,118.9967,118.2306,118.2579,11674.0
2022-08-05 10:30:00,129.64,129.72,129.38,129.69,12118.0,118.2397,118.3126,118.0025,118.2853,12118.0
2022-08-05 10:40:00,129.71,129.75,129.59,129.64,10591.0,118.3035,118.34,118.1941,118.2397,10591.0
2022-08-05 10:50:00,129.66,129.86,129.46,129.86,11813.0,118.2579,118.4403,118.0755,118.4403,11813.0
2022-08-05 11:00:00,129.88,129.88,129.49,129.64,26747.0,118.4586,118.4586,118.1029,118.2397,26747.0
2022-08-05 11:10:00,129.65,129.67,129.15,129.16,45835.0,118.2488,118.267,117.7928,117.8019,45835.0
2022-08-05 11:20:00,129.15,129.22,128.79,128.79,10802.0,117.7928,117.8566,117.4644,117.4644,10802.0
2022-08-05 11:30:00,128.78,129.01,128.52,128.62,50579.0,117.4553,117.6651,117.2182,117.3094,50579.0
2022-08-05 11:40:00,128.63,128.96,128.61,128.93,13059.0,117.3185,117.6195,117.3003,117.5921,13059.0
2022-08-05 11:50:00,128.91,129.13,128.82,129.13,8904.0,117.5739,117.7745,117.4918,117.7745,8904.0
2022-08-05 12:00:00,129.14,129.53,129.12,129.4,14357.0,117.7837,118.1394,117.7654,118.0208,14357.0
2022-08-05 12:10:00,129.37,129.65,129.37,129.62,17221.0,117.9934,118.2488,117.9934,118.2214,17221.0
2022-08-05 12:20:00,129.56,129.6,129.41,129.55,11164.0,118.1667,118.2032,118.0299,118.1576,11164.0
2022-08-05 12:30:00,129.55,129.59,129.41,129.41,9771.0,118.1576,118.1941,118.0299,118.0299,9771.0
2022-08-05 12:40:00,129.39,129.63,129.3,129.57,7704.0,118.0117,118.2306,117.9296,118.1758,7704.0
2022-08-05 12:50:00,129.59,129.8,129.56,129.75,18963.0,118.1941,118.3856,118.1667,118.34,18963.0
2022-08-05 13:00:00,129.74,129.95,129.7,129.86,21594.0,118.3309,118.5224,118.2944,118.4403,21594.0
2022-08-05 13:10:00,129.86,130.21,129.86,130.13,19093.0,118.4403,118.7596,118.4403,118.6866,19093.0
2022-08-05 13:20:00,130.09,130.33,130.08,130.09,17827.0,118.6501,118.869,118.641,118.6501,17827.0
2022-08-05 13:30:00,130.09,130.32,130.09,130.24,17523.0,118.6501,118.8599,118.6501,118.7869,17523.0
2022-08-05 13:40:00,130.25,130.43,130.24,130.31,12828.0,118.796,118.9602,118.7869,118.8508,12828.0
2022-08-05 13:50:00,130.29,130.31,130.05,130.09,19307.0,118.8325,118.8508,118.6136,118.6501,19307.0
2022-08-05 14:00:00,130.09,130.11,129.85,129.87,13794.0,118.6501,118.6684,118.4312,118.4495,13794.0
2022-08-05 14:10:00,129.91,129.97,129.8,129.94,16946.0,118.4859,118.5407,118.3856,118.5133,16946.0
2022-08-05 14:20:00,129.93,130.02,129.7,129.7,15442.0,118.5042,118.5863,118.2944,118.2944,15442.0
2022-08-05 14:30:00,129.65,129.87,129.57,129.79,10863.0,118.2488,118.4495,118.1758,118.3765,10863.0
2022-08-05 14:40:00,129.79,130.06,129.75,129.93,30607.0,118.3765,118.6227,118.34,118.5042,30607.0
2022-08-05 14:50:00,129.92,130.04,129.83,129.93,11851.0,118.4951,118.6045,118.413,118.5042,11851.0
2022-08-05 15:00:00,129.93,130.26,129.93,130.26,24965.0,118.5042,118.8052,118.5042,118.8052,24965.0
2022-08-05 15:10:00,130.27,130.53,130.27,130.41,16364.0,118.8143,119.0514,118.8143,118.942,16364.0
2022-08-05 15:20:00,130.41,130.52,130.22,130.5,23406.0,118.942,119.0423,118.7687,119.0241,23406.0
2022-08-05 15:30:00,130.55,130.87,130.49,130.86,25740.0,119.0697,119.3615,119.0149,119.3524,25740.0
2022-08-05 15:40:00,130.86,131.13,130.64,131.07,47429.0,119.3524,119.5987,119.1517,119.5439,47429.0
2022-08-05 15:50:00,131.07,131.57,131.03,131.39,160183.0,119.5439,120.0,119.5074,119.8358,160183.0
2022-08-08 09:30:00,132.64,134.0,131.93,132.4,76200.0,120.9759,122.2163,120.3283,120.757,76200.0
2022-08-08 09:40:00,132.39,132.41,131.31,131.84,102066.0,120.7479,120.7661,119.7628,120.2462,102066.0
2022-08-08 09:50:00,131.87,132.4,131.56,131.81,112132.0,120.2736,120.757,119.9908,120.2189,112132.0
2022-08-08 10:00:00,131.87,132.09,131.34,131.64,67159.0,120.2736,120.4742,119.7902,120.0638,67159.0
2022-08-08 10:10:00,131.66,131.77,131.32,131.54,24872.0,120.082,120.1824,119.7719,119.9726,24872.0
2022-08-08 10:20:00,131.5,131.99,131.39,131.94,37209.0,119.9361,120.383,119.8358,120.3374,37209.0
2022-08-08 10:30:00,131.94,132.25,131.73,131.92,110944.0,120.3374,120.6202,120.1459,120.3192,110944.0
2022-08-08 10:40:00,131.89,132.32,131.8,131.86,246971.0,120.2918,120.684,120.2097,120.2645,246971.0
2022-08-08 10:50:00,131.84,132.16,131.81,132.14,38640.0,120.2462,120.5381,120.2189,120.5198,38640.0
2022-08-08 11:00:00,132.14,132.24,131.88,131.91,31774.0,120.5198,120.611,120.2827,120.3101,31774.0
2022-08-08 11:10:00,131.91,131.92,131.66,131.71,21804.0,120.3101,120.3192,120.082,120.1277,21804.0
2022-08-08 11:20:00,131.67,131.74,131.49,131.57,73206.0,120.0912,120.155,119.927,120.0,73206.0
2022-08-08 11:30:00,131.56,131.77,131.32,131.34,83266.0,119.9908,120.1824,119.7719,119.7902,83266.0
2022-08-08 11:40:00,131.34,131.43,131.07,131.19,14231.0,119.7902,119.8723,119.5439,119.6534,14231.0
2022-08-08 11:50:00,131.19,131.35,131.13,131.28,12053.0,119.6534,119.7993,119.5987,119.7355,12053.0
2022-08-08 12:00:00,131.27,131.31,130.75,130.76,15040.0,119.7263,119.7628,119.2521,119.2612,15040.0
2022-08-08 12:10:00,130.75,130.82,130.22,130.39,16312.0,119.2521,119.3159,118.7687,118.9237,16312.0
2022-08-08 12:20:00,130.37,130.59,130.34,130.45,10174.0,118.9055,119.1061,118.8781,118.9785,10174.0
2022-08-08 12:30:00,130.41,130.6,130.38,130.6,11746.0,118.942,119.1153,118.9146,119.1153,11746.0
2022-08-08 12:40:00,130.54,130.69,130.48,130.66,6238.0,119.0605,119.1973,119.0058,119.17,6238.0
2022-08-08 12:50:00,130.67,130.69,130.54,130.59,4994.0,119.1791,119.1973,119.0605,119.1061,4994.0
2022-08-08 13:00:00,130.62,130.66,130.45,130.61,8723.0,119.1335,119.17,118.9785,119.1244,8723.0
2022-08-08 13:10:00,130.61,130.92,130.57,130.88,6229.0,119.1244,119.4071,119.0879,119.3706,6229.0
2022-08-08 13:20:00,130.89,130.89,130.67,130.67,9338.0,119.3798,119.3798,119.1791,119.1791,9338.0
2022-08-08 13:30:00,130.64,130.79,130.6,130.74,5018.0,119.1517,119.2886,119.1153,119.243,5018.0
2022-08-08 13:40:00,130.75,131.15,130.7,131.09,7496.0,119.2521,119.6169,119.2065,119.5622,7496.0
2022-08-08 13:50:00,131.16,131.33,131.08,131.29,11843.0,119.626,119.7811,119.5531,119.7446,11843.0
2022-08-08 14:00:00,131.3,131.31,130.99,131.2,13127.0,119.7537,119.7628,119.471,119.6625,13127.0
2022-08-08 14:10:00,131.22,131.29,131.1,131.29,14012.0,119.6807,119.7446,119.5713,119.7446,14012.0
2022-08-08 14:20:00,131.28,131.37,131.16,131.33,16675.0,119.7355,119.8175,119.626,119.7811,16675.0
2022-08-08 14:30:00,131.33,131.44,131.3,131.33,15728.0,119.7811,119.8814,119.7537,119.7811,15728.0
2022-08-08 14:40:00,131.34,131.37,131.14,131.25,17629.0,119.7902,119.8175,119.6078,119.7081,17629.0
2022-08-08 14:50:00,131.21,131.31,131.07,131.27,8476.0,119.6716,119.7628,119.5439,119.7263,8476.0
2022-08-08 15:00:00,131.25,131.48,131.25,131.42,15275.0,119.7081,119.9179,119.7081,119.8632,15275.0
2022-08-08 15:10:00,131.45,131.47,131.13,131.25,21145.0,119.8905,119.9088,119.5987,119.7081,21145.0
2022-08-08 15:20:00,131.27,131.45,131.24,131.37,13967.0,119.7263,119.8905,119.699,119.8175,13967.0
2022-08-08 15:30:00,131.36,131.47,131.24,131.39,14731.0,119.8084,119.9088,119.699,119.8358,14731.0
2022-08-08 15:40:00,131.39,131.56,131.32,131.32,30267.0,119.8358,119.9908,119.7719,119.7719,30267.0
2022-08-08 15:50:00,131.32,131.39,131.13,131.24,152171.0,119.7719,119.8358,119.5987,119.699,152171.0
2022-08-09 09:30:00,131.92,131.92,131.07,131.52,56829.0,120.3192,120.3192,119.5439,119.9544,56829.0
2022-08-09 09:40:00,131.52,131.65,131.41,131.51,22218.0,119.9544,120.0729,119.854,119.9452,22218.0
2022-08-09 09:50:00,131.53,131.56,130.83,131.39,13183.0,119.9635,119.9908,119.325,119.8358,13183.0
2022-08-09 10:00:00,131.37,131.54,131.24,131.41,12251.0,119.8175,119.9726,119.699,119.854,12251.0
2022-08-09 10:10:00,131.43,131.63,131.38,131.55,15782.0,119.8723,120.0547,119.8267,119.9817,15782.0
2022-08-09 10:20:00,131.55,131.84,131.49,131.82,18487.0,119.9817,120.2462,119.927,120.228,18487.0
2022-08-09 10:30:00,131.86,132.0,131.59,131.99,60078.0,120.2645,120.3921,120.0182,120.383,60078.0
2022-08-09 10:40:00,132.01,132.24,131.65,131.74,26362.0,120.4013,120.611,120.0729,120.155,26362.0
2022-08-09 10:50:00,131.74,131.77,131.33,131.38,10815.0,120.155,120.1824,119.7811,119.8267,10815.0
2022-08-09 11:00:00,131.42,131.47,131.18,131.45,7298.0,119.8632,119.9088,119.6443,119.8905,7298.0
2022-08-09 11:10:00,131.44,131.74,131.37,131.65,13463.0,119.8814,120.155,119.8175,120.0729,13463.0
2022-08-09 11:20:00,131.66,131.87,131.65,131.73,19533.0,120.082,120.2736,120.0729,120.1459,19533.0
2022-08-09 11:30:00,131.76,131.77,131.56,131.69,25999.0,120.1733,120.1824,119.9908,120.1094,25999.0
2022-08-09 11:40:00,131.7,131.94,131.7,131.83,36877.0,120.1185,120.3374,120.1185,120.2371,36877.0
2022-08-09 11:50:00,131.87,132.18,131.86,132.01,17767.0,120.2736,120.5563,120.2645,120.4013,17767.0
2022-08-09 12:00:00,131.99,132.38,131.99,132.35,14311.0,120.383,120.7387,120.383,120.7114,14311.0
2022-08-09 12:10:00,132.37,132.38,132.17,132.2,8916.0,120.7296,120.7387,120.5472,120.5746,8916.0
2022-08-09 12:20:00,132.19,132.28,132.03,132.06,6749.0,120.5654,120.6475,120.4195,120.4469,6749.0
2022-08-09 12:30:00,132.07,132.21,132.01,132.15,16991.0,120.456,120.5837,120.4013,120.529,16991.0
2022-08-09 12:40:00,132.09,132.22,132.06,132.14,6960.0,120.4742,120.5928,120.4469,120.5198,6960.0
2022-08-09 12:50:00,132.15,132.45,132.14,132.42,19977.0,120.529,120.8026,120.5198,120.7752,19977.0
2022-08-09 13:00:00,132.5,132.5,132.18,132.24,6557.0,120.8482,120.8482,120.5563,120.611,6557.0
2022-08-09 13:10:00,132.25,132.41,132.19,132.22,13946.0,120.6202,120.7661,120.5654,120.5928,13946.0
2022-08-09 13:20:00,132.19,132.45,132.19,132.4,15302.0,120.5654,120.8026,120.5654,120.757,15302.0
2022-08-09 13:30:00,132.42,132.54,132.33,132.36,34617.0,120.7752,120.8847,120.6931,120.7205,34617.0
2022-08-09 13:40:00,132.39,132.45,132.1,132.1,19439.0,120.7479,120.8026,120.4834,120.4834,19439.0
2022-08-09 13:50:00,132.04,132.31,132.02,132.25,10894.0,120.4286,120.6749,120.4104,120.6202,10894.0
2022-08-09 14:00:00,132.25,132.34,132.07,132.19,18555.0,120.6202,120.7022,120.456,120.5654,18555.0
2022-08-09 14:10:00,132.19,132.36,132.18,132.33,27258.0,120.5654,120.7205,120.5563,120.6931,27258.0
2022-08-09 14:20:00,132.3,132.38,132.22,132.31,21186.0,120.6658,120.7387,120.5928,120.6749,21186.0
2022-08-09 14:30:00,132.3,132.56,132.25,132.56,19537.0,120.6658,120.9029,120.6202,120.9029,19537.0
2022-08-09 14:40:00,132.57,132.63,132.46,132.52,15660.0,120.912,120.9667,120.8117,120.8664,15660.0
2022-08-09 14:50:00,132.51,132.8,132.51,132.76,16590.0,120.8573,121.1218,120.8573,121.0853,16590.0
2022-08-09 15:00:00,132.72,132.84,132.65,132.67,23398.0,121.0488,121.1583,120.985,121.0032,23398.0
2022-08-09 15:10:00,132.69,132.8,132.47,132.76,47270.0,121.0215,121.1218,120.8208,121.0853,47270.0
2022-08-09 15:20:00,132.8,132.95,132.77,132.87,20304.0,121.1218,121.2586,121.0944,121.1856,20304.0
2022-08-09 15:30:00,132.88,132.88,132.6,132.65,29792.0,121.1948,121.1948,120.9394,120.985,29792.0
2022-08-09 15:40:00,132.64,132.72,132.58,132.63,44212.0,120.9759,121.0488,120.9211,120.9667,44212.0
2022-08-09 15:50:00,132.65,133.02,132.39,132.97,263041.0,120.985,121.3225,120.7479,121.2768,263041.0
2022-08-10 09:30:00,135.19,135.49,133.69,133.75,66917.0,123.3016,123.5752,121.9335,121.9883,66917.0
2022-08-10 09:40:00,133.84,134.09,133.74,134.0,45016.0,122.0703,122.2984,121.9791,122.2163,45016.0
2022-08-10 09:50:00,133.97,134.99,133.96,134.65,213192.0,122.1889,123.1192,122.1798,122.8091,213192.0
2022-08-10 10:00:00,134.65,134.97,134.48,134.66,34640.0,122.8091,123.101,122.6541,122.8182,34640.0
2022-08-10 10:10:00,134.68,134.83,134.54,134.63,15779.0,122.8365,122.9733,122.7088,122.7909,15779.0
2022-08-10 10:20:00,134.62,134.62,134.11,134.32,19869.0,122.7818,122.7818,122.3166,122.5081,19869.0
2022-08-10 10:30:00,134.34,134.34,134.11,134.18,17132.0,122.5264,122.5264,122.3166,122.3804,17132.0
2022-08-10 10:40:00,134.21,134.28,133.82,133.86,34404.0,122.4078,122.4716,122.0521,122.0886,34404.0
2022-08-10 10:50:00,133.87,133.92,133.62,133.69,22193.0,122.0977,122.1433,121.8697,121.9335,22193.0
2022-08-10 11:00:00,133.72,133.79,133.54,133.58,57207.0,121.9609,122.0247,121.7967,121.8332,57207.0
2022-08-10 11:10:00,133.58,133.58,132.92,133.26,54655.0,121.8332,121.8332,121.2312,121.5413,54655.0
2022-08-10 11:20:00,133.28,133.66,133.25,133.48,18881.0,121.5596,121.9062,121.5322,121.742,18881.0
2022-08-10 11:30:00,133.51,133.68,133.25,133.29,12439.0,121.7694,121.9244,121.5322,121.5687,12439.0
2022-08-10 11:40:00,133.29,133.46,133.26,133.39,14251.0,121.5687,121.7238,121.5413,121.6599,14251.0
2022-08-10 11:50:00,133.36,133.55,133.28,133.44,14286.0,121.6326,121.8058,121.5596,121.7055,14286.0
2022-08-10 12:00:00,133.44,133.61,133.32,133.46,18793.0,121.7055,121.8606,121.5961,121.7238,18793.0
2022-08-10 12:10:00,133.49,133.59,133.27,133.28,10146.0,121.7511,121.8423,121.5505,121.5596,10146.0
2022-08-10 12:20:00,133.21,133.44,133.19,133.38,10502.0,121.4957,121.7055,121.4775,121.6508,10502.0
2022-08-10 12:30:00,133.44,133.58,133.41,133.56,9052.0,121.7055,121.8332,121.6782,121.815,9052.0
2022-08-10 12:40:00,133.58,133.68,133.49,133.66,19185.0,121.8332,121.9244,121.7511,121.9062,19185.0
2022-08-10 12:50:00,133.66,133.79,133.62,133.74,9194.0,121.9062,122.0247,121.8697,121.9791,9194.0
2022-08-10 13:00:00,133.78,133.83,133.62,133.71,8068.0,122.0156,122.0612,121.8697,121.9518,8068.0
2022-08-10 13:10:00,133.72,133.92,133.63,133.92,6827.0,121.9609,122.1433,121.8788,122.1433,6827.0
2022-08-10 13:20:00,133.87,134.0,133.82,133.84,12140.0,122.0977,122.2163,122.0521,122.0703,12140.0
2022-08-10 13:30:00,133.83,133.9,133.72,133.81,11436.0,122.0612,122.1251,121.9609,122.043,11436.0
2022-08-10 13:40:00,133.85,134.1,133.82,133.98,13022.0,122.0795,122.3075,122.0521,122.198,13022.0
2022-08-10 13:50:00,133.98,134.09,133.91,134.03,17025.0,122.198,122.2984,122.1342,122.2436,17025.0
2022-08-10 14:00:00,134.05,134.11,133.92,134.05,24058.0,122.2619,122.3166,122.1433,122.2619,24058.0
2022-08-10 14:10:00,134.05,134.31,134.05,134.18,26007.0,122.2619,122.499,122.2619,122.3804,26007.0
2022-08-10 14:20:00,134.17,134.23,133.84,133.9,32280.0,122.3713,122.426,122.0703,122.1251,32280.0
2022-08-10 14:30:00,133.84,134.01,133.77,133.83,26361.0,122.0703,122.2254,122.0065,122.0612,26361.0
2022-08-10 14:40:00,133.8,133.98,133.73,133.77,18305.0,122.0339,122.198,121.97,122.0065,18305.0
2022-08-10 14:50:00,133.72,133.86,133.68,133.74,10888.0,121.9609,122.0886,121.9244,121.9791,10888.0
2022-08-10 15:00:00,133.75,133.92,133.7,133.79,17821.0,121.9883,122.1433,121.9427,122.0247,17821.0
2022-08-10 15:10:00,133.75,133.9,133.73,133.81,14798.0,121.9883,122.1251,121.97,122.043,14798.0
2022-08-10 15:20:00,133.82,134.22,133.72,134.18,37295.0,122.0521,122.4169,121.9609,122.3804,37295.0
2022-08-10 15:30:00,134.15,134.42,134.03,134.36,52586.0,122.3531,122.5993,122.2436,122.5446,52586.0
2022-08-10 15:40:00,134.35,134.54,134.31,134.45,87837.0,122.5355,122.7088,122.499,122.6267,87837.0
2022-08-10 15:50:00,134.46,134.54,134.23,134.41,207955.0,122.6358,122.7088,122.426,122.5902,207955.0
2022-08-11 09:30:00,135.38,135.38,134.42,134.63,71347.0,123.4749,123.4749,122.5993,122.7909,71347.0
2022-08-11 09:40:00,134.59,135.25,134.35,135.14,36929.0,122.7544,123.3563,122.5355,123.256,36929.0
2022-08-11 09:50:00,135.13,135.42,135.04,135.42,16262.0,123.2469,123.5114,123.1648,123.5114,16262.0
2022-08-11 10:00:00,135.42,135.64,135.28,135.43,34710.0,123.5114,123.7121,123.3837,123.5205,34710.0
2022-08-11 10:10:00,135.41,135.52,135.28,135.47,23764.0,123.5023,123.6026,123.3837,123.557,23764.0
2022-08-11 10:20:00,135.44,135.8,135.38,135.48,23850.0,123.5296,123.858,123.4749,123.5661,23850.0
2022-08-11 10:30:00,135.48,135.78,135.4,135.59,13370.0,123.5661,123.8397,123.4932,123.6665,13370.0
2022-08-11 10:40:00,135.55,135.56,135.36,135.41,12637.0,123.63,123.6391,123.4567,123.5023,12637.0
2022-08-11 10:50:00,135.39,135.52,135.35,135.48,16021.0,123.484,123.6026,123.4476,123.5661,16021.0
2022-08-11 11:00:00,135.46,135.48,134.98,135.04,22694.0,123.5479,123.5661,123.1101,123.1648,22694.0
2022-08-11 11:10:00,135.17,135.27,134.93,134.93,12583.0,123.2834,123.3746,123.0645,123.0645,12583.0
2022-08-11 11:20:00,134.94,135.07,134.84,134.9,33472.0,123.0736,123.1922,122.9824,123.0371,33472.0
2022-08-11 11:30:00,134.89,134.98,134.74,134.94,12207.0,123.028,123.1101,122.8912,123.0736,12207.0
2022-08-11 11:40:00,134.99,134.99,134.66,134.74,10874.0,123.1192,123.1192,122.8182,122.8912,10874.0
2022-08-11 11:50:00,134.69,134.84,134.67,134.74,10529.0,122.8456,122.9824,122.8274,122.8912,10529.0
2022-08-11 12:00:00,134.73,134.77,134.52,134.52,9002.0,122.8821,122.9186,122.6905,122.6905,9002.0
2022-08-11 12:10:00,134.48,134.52,134.37,134.48,8553.0,122.6541,122.6905,122.5537,122.6541,8553.0
2022-08-11 12:20:00,134.47,134.48,134.25,134.44,21508.0,122.6449,122.6541,122.4443,122.6176,21508.0
2022-08-11 12:30:00,134.48,134.66,134.45,134.55,23255.0,122.6541,122.8182,122.6267,122.7179,23255.0
2022-08-11 12:40:00,134.55,134.6,134.48,134.54,11199.0,122.7179,122.7635,122.6541,122.7088,11199.0
2022-08-11 12:50:00,134.56,134.8,134.55,134.78,6304.0,122.727,122.9459,122.7179,122.9277,6304.0
2022-08-11 13:00:00,134.82,134.9,134.68,134.84,15005.0,122.9642,123.0371,122.8365,122.9824,15005.0
2022-08-11 13:10:00,134.88,134.96,134.83,134.92,18473.0,123.0189,123.0919,122.9733,123.0554,18473.0
2022-08-11 13:20:00,134.91,134.92,134.79,134.89,11038.0,123.0462,123.0554,122.9368,123.028,11038.0
2022-08-11 13:30:00,134.89,134.89,134.74,134.81,9139.0,123.028,123.028,122.8912,122.955,9139.0
2022-08-11 13:40:00,134.8,134.84,134.61,134.72,9212.0,122.9459,122.9824,122.7726,122.873,9212.0
2022-08-11 13:50:00,134.7,134.98,134.64,134.97,22780.0,122.8547,123.1101,122.8,123.101,22780.0
2022-08-11 14:00:00,134.96,134.99,134.82,134.82,13752.0,123.0919,123.1192,122.9642,122.9642,13752.0
2022-08-11 14:10:00,134.8,134.85,134.63,134.7,13832.0,122.9459,122.9915,122.7909,122.8547,13832.0
2022-08-11 14:20:00,134.69,134.7,134.42,134.43,11343.0,122.8456,122.8547,122.5993,122.6085,11343.0
2022-08-11 14:30:00,134.45,134.5,134.18,134.21,11096.0,122.6267,122.6723,122.3804,122.4078,11096.0
2022-08-11 14:40:00,134.18,134.34,134.16,134.31,10604.0,122.3804,122.5264,122.3622,122.499,10604.0
2022-08-11 14:50:00,134.26,134.26,133.97,134.12,22041.0,122.4534,122.4534,122.1889,122.3257,22041.0
2022-08-11 15:00:00,134.09,134.14,133.76,133.84,16120.0,122.2984,122.344,121.9974,122.0703,16120.0
2022-08-11 15:10:00,133.84,133.88,133.56,133.84,14762.0,122.0703,122.1068,121.815,122.0703,14762.0
2022-08-11 15:20:00,133.82,133.86,133.63,133.66,18771.0,122.0521,122.0886,121.8788,121.9062,18771.0
2022-08-11 15:30:00,133.65,133.8,133.56,133.7,18030.0,121.8971,122.0339,121.815,121.9427,18030.0
2022-08-11 15:40:00,133.7,133.84,133.58,133.76,26434.0,121.9427,122.0703,121.8332,121.9974,26434.0
2022-08-11 15:50:00,133.73,134.31,133.67,134.23,215192.0,121.97,122.499,121.9153,122.426,215192.0
2022-08-12 09:30:00,135.59,135.9,135.0,135.11,37725.0,123.6665,123.9492,123.1283,123.2287,37725.0
2022-08-12 09:40:00,135.12,135.38,135.02,135.27,60095.0,123.2378,123.4749,123.1466,123.3746,60095.0
2022-08-12 09:50:00,135.26,135.81,135.19,135.64,41519.0,123.3655,123.8671,123.3016,123.7121,41519.0
2022-08-12 10:00:00,135.62,135.62,135.09,135.37,132517.0,123.6938,123.6938,123.2104,123.4658,132517.0
2022-08-12 10:10:00,135.39,135.75,135.16,135.67,51725.0,123.484,123.8124,123.2743,123.7394,51725.0
2022-08-12 10:20:00,135.64,135.69,135.37,135.45,17811.0,123.7121,123.7577,123.4658,123.5388,17811.0
2022-08-12 10:30:00,135.5,135.73,135.31,135.32,58654.0,123.5844,123.7941,123.4111,123.4202,58654.0
2022-08-12 10:40:00,135.35,135.52,135.25,135.32,23604.0,123.4476,123.6026,123.3563,123.4202,23604.0
2022-08-12 10:50:00,135.32,135.43,135.3,135.4,20729.0,123.4202,123.5205,123.402,123.4932,20729.0
2022-08-12 11:00:00,135.42,135.65,135.29,135.29,25447.0,123.5114,123.7212,123.3928,123.3928,25447.0
2022-08-12 11:10:00,135.35,135.7,135.29,135.64,11638.0,123.4476,123.7668,123.3928,123.7121,11638.0
2022-08-12 11:20:00,135.64,135.9,135.63,135.82,6497.0,123.7121,123.9492,123.7029,123.8762,6497.0
2022-08-12 11:30:00,135.83,135.88,135.68,135.72,5049.0,123.8853,123.9309,123.7485,123.785,5049.0
2022-08-12 11:40:00,135.75,135.77,135.6,135.68,12402.0,123.8124,123.8306,123.6756,123.7485,12402.0
2022-08-12 11:50:00,135.69,135.85,135.63,135.66,19364.0,123.7577,123.9036,123.7029,123.7303,19364.0
2022-08-12 12:00:00,135.73,135.84,135.64,135.75,10847.0,123.7941,123.8945,123.7121,123.8124,10847.0
2022-08-12 12:10:00,135.77,136.15,135.74,136.08,59909.0,123.8306,124.1772,123.8033,124.1134,59909.0
2022-08-12 12:20:00,136.07,136.22,135.85,135.98,147997.0,124.1042,124.241,123.9036,124.0222,147997.0
2022-08-12 12:30:00,135.97,136.03,135.94,135.97,6682.0,124.013,124.0678,123.9857,124.013,6682.0
2022-08-12 12:40:00,135.96,136.05,135.94,136.0,16960.0,124.0039,124.086,123.9857,124.0404,16960.0
2022-08-12 12:50:00,135.97,136.03,135.87,135.87,13251.0,124.013,124.0678,123.9218,123.9218,13251.0
2022-08-12 13:00:00,135.87,135.96,135.79,135.91,15591.0,123.9218,124.0039,123.8489,123.9583,15591.0
2022-08-12 13:10:00,135.93,135.99,135.81,135.81,15363.0,123.9766,124.0313,123.8671,123.8671,15363.0
2022-08-12 13:20:00,135.83,135.97,135.81,135.88,8948.0,123.8853,124.013,123.8671,123.9309,8948.0
2022-08-12 13:30:00,135.91,136.05,135.87,136.0,15105.0,123.9583,124.086,123.9218,124.0404,15105.0
2022-08-12 13:40:00,136.03,136.08,135.97,136.08,10379.0,124.0678,124.1134,124.013,124.1134,10379.0
2022-08-12 13:50:00,136.08,136.17,136.0,136.01,38300.0,124.1134,124.1954,124.0404,124.0495,38300.0
2022-08-12 14:00:00,136.02,136.11,136.01,136.1,12410.0,124.0586,124.1407,124.0495,124.1316,12410.0
2022-08-12 14:10:00,136.14,136.17,136.04,136.04,10800.0,124.1681,124.1954,124.0769,124.0769,10800.0
2022-08-12 14:20:00,136.03,136.26,136.01,136.18,21099.0,124.0678,124.2775,124.0495,124.2046,21099.0
2022-08-12 14:30:00,136.18,136.47,136.17,136.28,21582.0,124.2046,124.4691,124.1954,124.2958,21582.0
2022-08-12 14:40:00,136.3,136.31,136.1,136.12,21590.0,124.314,124.3231,124.1316,124.1498,21590.0
2022-08-12 14:50:00,136.11,136.2,136.04,136.19,39573.0,124.1407,124.2228,124.0769,124.2137,39573.0
2022-08-12 15:00:00,136.23,136.27,136.1,136.14,62209.0,124.2502,124.2867,124.1316,124.1681,62209.0
2022-08-12 15:10:00,136.15,136.47,136.1,136.47,98553.0,124.1772,124.4691,124.1316,124.4691,98553.0
2022-08-12 15:20:00,136.5,136.81,136.46,136.78,25314.0,124.4964,124.7792,124.4599,124.7518,25314.0
2022-08-12 15:30:00,136.75,136.84,136.53,136.66,48190.0,124.7244,124.8065,124.5238,124.6424,48190.0
2022-08-12 15:40:00,136.68,137.1,136.66,137.1,41961.0,124.6606,125.0437,124.6424,125.0437,41961.0
2022-08-12 15:50:00,137.12,137.42,136.92,137.23,157046.0,125.0619,125.3355,124.8795,125.1622,157046.0
2022-08-15 09:30:00,137.25,137.47,136.9,136.97,93961.0,125.1805,125.3811,124.8613,124.9251,93961.0
2022-08-15 09:40:00,136.93,137.31,136.55,137.23,57422.0,124.8886,125.2352,124.542,125.1622,57422.0
2022-08-15 09:50:00,137.17,137.43,137.16,137.25,21572.0,125.1075,125.3446,125.0984,125.1805,21572.0
2022-08-15 10:00:00,137.25,137.87,137.19,137.87,25138.0,125.1805,125.746,125.1257,125.746,25138.0
2022-08-15 10:10:00,137.87,137.87,137.36,137.58,23716.0,125.746,125.746,125.2808,125.4815,23716.0
2022-08-15 10:20:00,137.62,137.66,137.39,137.62,18634.0,125.5179,125.5544,125.3082,125.5179,18634.0
2022-08-15 10:30:00,137.63,137.84,137.5,137.55,36897.0,125.5271,125.7186,125.4085,125.4541,36897.0
2022-08-15 10:40:00,137.52,137.54,137.33,137.42,14153.0,125.4267,125.445,125.2534,125.3355,14153.0
2022-08-15 10:50:00,137.41,137.47,137.29,137.37,14840.0,125.3264,125.3811,125.217,125.2899,14840.0
2022-08-15 11:00:00,137.35,137.61,137.33,137.41,20519.0,125.2717,125.5088,125.2534,125.3264,20519.0
2022-08-15 11:10:00,137.38,137.38,137.1,137.17,15947.0,125.299,125.299,125.0437,125.1075,15947.0
2022-08-15 11:20:00,137.19,137.21,136.97,137.11,17711.0,125.1257,125.144,124.9251,125.0528,17711.0
2022-08-15 11:30:00,137.12,137.36,137.05,137.36,15931.0,125.0619,125.2808,124.9981,125.2808,15931.0
2022-08-15 11:40:00,137.4,137.62,137.38,137.48,14092.0,125.3173,125.5179,125.299,125.3902,14092.0
2022-08-15 11:50:00,137.53,137.68,137.41,137.42,27300.0,125.4358,125.5727,125.3264,125.3355,27300.0
2022-08-15 12:00:00,137.42,137.52,137.31,137.38,43574.0,125.3355,125.4267,125.2352,125.299,43574.0
2022-08-15 12:10:00,137.38,137.56,137.33,137.51,16330.0,125.299,125.4632,125.2534,125.4176,16330.0
2022-08-15 12:20:00,137.5,137.69,137.5,137.67,15183.0,125.4085,125.5818,125.4085,125.5635,15183.0
2022-08-15 12:30:00,137.68,137.87,137.68,137.69,14435.0,125.5727,125.746,125.5727,125.5818,14435.0
2022-08-15 12:40:00,137.71,137.71,137.49,137.55,18017.0,125.6,125.6,125.3994,125.4541,18017.0
2022-08-15 12:50:00,137.55,137.65,137.41,137.41,17411.0,125.4541,125.5453,125.3264,125.3264,17411.0
2022-08-15 13:00:00,137.44,137.6,137.4,137.52,20518.0,125.3538,125.4997,125.3173,125.4267,20518.0
2022-08-15 13:10:00,137.53,137.56,137.38,137.4,13917.0,125.4358,125.4632,125.299,125.3173,13917.0
2022-08-15 13:20:00,137.37,137.57,137.36,137.52,18351.0,125.2899,125.4723,125.2808,125.4267,18351.0
2022-08-15 13:30:00,137.52,137.54,137.28,137.28,11584.0,125.4267,125.445,125.2078,125.2078,11584.0
2022-08-15 13:40:00,137.27,137.45,137.26,137.41,20179.0,125.1987,125.3629,125.1896,125.3264,20179.0
2022-08-15 13:50:00,137.42,137.5,137.39,137.46,7636.0,125.3355,125.4085,125.3082,125.372,7636.0
2022-08-15 14:00:00,137.48,137.5,137.35,137.35,7641.0,125.3902,125.4085,125.2717,125.2717,7641.0
2022-08-15 14:10:00,137.37,137.6,137.37,137.6,11061.0,125.2899,125.4997,125.2899,125.4997,11061.0
2022-08-15 14:20:00,137.61,137.89,137.59,137.88,12894.0,125.5088,125.7642,125.4906,125.7551,12894.0
2022-08-15 14:30:00,137.87,138.07,137.87,138.05,13656.0,125.746,125.9284,125.746,125.9101,13656.0
2022-08-15 14:40:00,138.06,138.26,137.98,138.24,46842.0,125.9192,126.1017,125.8463,126.0834,46842.0
2022-08-15 14:50:00,138.25,138.31,138.09,138.19,38004.0,126.0925,126.1473,125.9466,126.0378,38004.0
2022-08-15 15:00:00,138.14,138.3,138.1,138.1,38954.0,125.9922,126.1381,125.9557,125.9557,38954.0
2022-08-15 15:10:00,138.13,138.28,138.04,138.13,13429.0,125.9831,126.1199,125.901,125.9831,13429.0
2022-08-15 15:20:00,138.16,138.34,138.15,138.2,12673.0,126.0104,126.1746,126.0013,126.0469,12673.0
2022-08-15 15:30:00,138.21,138.3,138.16,138.26,30956.0,126.0561,126.1381,126.0104,126.1017,30956.0
2022-08-15 15:40:00,138.25,138.41,138.13,138.41,35622.0,126.0925,126.2385,125.9831,126.2385,35622.0
2022-08-15 15:50:00,138.43,138.47,138.22,138.37,142154.0,126.2567,126.2932,126.0652,126.202,142154.0
2022-08-16 09:30:00,137.98,138.4,137.55,138.34,52379.0,125.8463,126.2293,125.4541,126.1746,52379.0
2022-08-16 09:40:00,138.34,138.37,137.75,137.95,32878.0,126.1746,126.202,125.6365,125.8189,32878.0
2022-08-16 09:50:00,137.91,138.14,137.68,137.78,24477.0,125.7824,125.9922,125.5727,125.6639,24477.0
2022-08-16 10:00:00,137.78,138.1,137.53,138.07,24563.0,125.6639,125.9557,125.4358,125.9284,24563.0
2022-08-16 10:10:00,138.09,138.2,137.68,137.7,14786.0,125.9466,126.0469,125.5727,125.5909,14786.0
2022-08-16 10:20:00,137.69,137.86,137.59,137.75,27275.0,125.5818,125.7368,125.4906,125.6365,27275.0
2022-08-16 10:30:00,137.73,137.81,137.62,137.78,54297.0,125.6183,125.6912,125.5179,125.6639,54297.0
2022-08-16 10:40:00,137.82,137.93,137.7,137.74,14925.0,125.7003,125.8007,125.5909,125.6274,14925.0
2022-08-16 10:50:00,137.73,138.08,137.73,137.99,36456.0,125.6183,125.9375,125.6183,125.8554,36456.0
2022-08-16 11:00:00,138.03,138.23,138.01,138.1,11433.0,125.8919,126.0743,125.8736,125.9557,11433.0
2022-08-16 11:10:00,138.11,138.86,138.11,138.86,17439.0,125.9648,126.6489,125.9648,126.6489,17439.0
2022-08-16 11:20:00,138.86,138.86,138.46,138.5,14054.0,126.6489,126.6489,126.2841,126.3205,14054.0
2022-08-16 11:30:00,138.52,138.64,138.37,138.37,10595.0,126.3388,126.4482,126.202,126.202,10595.0
2022-08-16 11:40:00,138.35,138.41,138.22,138.28,12226.0,126.1837,126.2385,126.0652,126.1199,12226.0
2022-08-16 11:50:00,138.26,138.32,138.17,138.25,7717.0,126.1017,126.1564,126.0196,126.0925,7717.0
2022-08-16 12:00:00,138.18,138.41,138.1,138.29,9332.0,126.0287,126.2385,125.9557,126.129,9332.0
2022-08-16 12:10:00,138.3,138.37,138.27,138.32,14279.0,126.1381,126.202,126.1108,126.1564,14279.0
2022-08-16 12:20:00,138.32,138.32,138.12,138.18,11945.0,126.1564,126.1564,125.974,126.0287,11945.0
2022-08-16 12:30:00,138.2,138.43,138.2,138.23,10194.0,126.0469,126.2567,126.0469,126.0743,10194.0
2022-08-16 12:40:00,138.26,138.3,138.04,138.06,8857.0,126.1017,126.1381,125.901,125.9192,8857.0
2022-08-16 12:50:00,138.05,138.07,137.89,137.89,7461.0,125.9101,125.9284,125.7642,125.7642,7461.0
2022-08-16 13:00:00,137.91,138.04,137.86,138.03,8140.0,125.7824,125.901,125.7368,125.8919,8140.0
2022-08-16 13:10:00,138.04,138.06,137.89,137.98,16534.0,125.901,125.9192,125.7642,125.8463,16534.0
2022-08-16 13:20:00,137.98,138.08,137.96,138.06,8896.0,125.8463,125.9375,125.828,125.9192,8896.0
2022-08-16 13:30:00,138.06,138.09,137.96,138.08,11074.0,125.9192,125.9466,125.828,125.9375,11074.0
2022-08-16 13:40:00,138.09,138.27,138.07,138.22,11158.0,125.9466,126.1108,125.9284,126.0652,11158.0
2022-08-16 13:50:00,138.19,138.34,138.06,138.24,8410.0,126.0378,126.1746,125.9192,126.0834,8410.0
2022-08-16 14:00:00,138.19,138.39,138.17,138.37,15360.0,126.0378,126.2202,126.0196,126.202,15360.0
2022-08-16 14:10:00,138.37,138.45,138.15,138.42,40893.0,126.202,126.2749,126.0013,126.2476,40893.0
2022-08-16 14:20:00,138.45,138.59,138.45,138.59,15313.0,126.2749,126.4026,126.2749,126.4026,15313.0
2022-08-16 14:30:00,138.58,138.6,138.11,138.13,20863.0,126.3935,126.4118,125.9648,125.9831,20863.0
2022-08-16 14:40:00,138.14,138.15,137.37,137.47,18269.0,125.9922,126.0013,125.2899,125.3811,18269.0
2022-08-16 14:50:00,137.44,137.66,137.42,137.65,10441.0,125.3538,125.5544,125.3355,125.5453,10441.0
2022-08-16 15:00:00,137.64,137.72,137.46,137.59,11767.0,125.5362,125.6091,125.372,125.4906,11767.0
2022-08-16 15:10:00,137.57,137.7,137.56,137.56,17966.0,125.4723,125.5909,125.4632,125.4632,17966.0
2022-08-16 15:20:00,137.57,137.69,137.44,137.63,13300.0,125.4723,125.5818,125.3538,125.5271,13300.0
2022-08-16 15:30:00,137.6,137.67,137.42,137.44,27307.0,125.4997,125.5635,125.3355,125.3538,27307.0
2022-08-16 15:40:00,137.43,137.76,137.43,137.69,42081.0,125.3446,125.6456,125.3446,125.5818,42081.0
2022-08-16 15:50:00,137.65,137.7,137.05,137.11,236511.0,125.5453,125.5909,124.9981,125.0528,236511.0
2022-08-17 09:30:00,136.12,136.75,136.06,136.17,76364.0,124.1498,124.7244,124.0951,124.1954,76364.0
2022-08-17 09:40:00,136.13,136.13,135.7,135.76,18770.0,124.159,124.159,123.7668,123.8215,18770.0
2022-08-17 09:50:00,135.72,136.13,135.47,136.13,13876.0,123.785,124.159,123.557,124.159,13876.0
2022-08-17 10:00:00,136.12,136.3,135.91,136.02,8843.0,124.1498,124.314,123.9583,124.0586,8843.0
2022-08-17 10:10:00,135.99,136.14,135.8,136.06,11515.0,124.0313,124.1681,123.858,124.0951,11515.0
2022-08-17 10:20:00,136.03,136.36,136.03,136.3,8927.0,124.0678,124.3687,124.0678,124.314,8927.0
2022-08-17 10:30:00,136.31,136.35,136.0,136.21,8348.0,124.3231,124.3596,124.0404,124.2319,8348.0
2022-08-17 10:40:00,136.25,136.44,136.24,136.29,13738.0,124.2684,124.4417,124.2593,124.3049,13738.0
2022-08-17 10:50:00,136.28,136.28,135.81,136.04,20386.0,124.2958,124.2958,123.8671,124.0769,20386.0
2022-08-17 11:00:00,136.03,136.11,135.95,136.06,13712.0,124.0678,124.1407,123.9948,124.0951,13712.0
2022-08-17 11:10:00,136.06,136.24,136.0,136.16,29500.0,124.0951,124.2593,124.0404,124.1863,29500.0
2022-08-17 11:20:00,136.19,136.46,136.11,136.46,13346.0,124.2137,124.4599,124.1407,124.4599,13346.0
2022-08-17 11:30:00,136.49,136.66,136.29,136.29,8743.0,124.4873,124.6424,124.3049,124.3049,8743.0
2022-08-17 11:40:00,136.33,136.37,136.01,136.08,9802.0,124.3414,124.3779,124.0495,124.1134,9802.0
2022-08-17 11:50:00,136.06,136.19,136.03,136.08,21913.0,124.0951,124.2137,124.0678,124.1134,21913.0
2022-08-17 12:00:00,135.98,136.29,135.98,136.29,9537.0,124.0222,124.3049,124.0222,124.3049,9537.0
2022-08-17 12:10:00,136.34,136.46,136.3,136.36,6913.0,124.3505,124.4599,124.314,124.3687,6913.0
2022-08-17 12:20:00,136.36,136.54,136.3,136.54,11393.0,124.3687,124.5329,124.314,124.5329,11393.0
2022-08-17 12:30:00,136.55,136.64,136.41,136.48,11191.0,124.542,124.6241,124.4143,124.4782,11191.0
2022-08-17 12:40:00,136.45,136.66,136.39,136.63,21156.0,124.4508,124.6424,124.3961,124.615,21156.0
2022-08-17 12:50:00,136.63,136.68,136.5,136.55,8462.0,124.615,124.6606,124.4964,124.542,8462.0
2022-08-17 13:00:00,136.5,136.68,136.46,136.65,11171.0,124.4964,124.6606,124.4599,124.6332,11171.0
2022-08-17 13:10:00,136.68,136.8,136.59,136.61,14309.0,124.6606,124.77,124.5785,124.5968,14309.0
2022-08-17 13:20:00,136.62,137.0,136.62,136.96,10930.0,124.6059,124.9525,124.6059,124.916,10930.0
2022-08-17 13:30:00,136.99,137.03,136.85,136.86,10512.0,124.9433,124.9798,124.8156,124.8248,10512.0
2022-08-17 13:40:00,136.86,137.03,136.85,137.0,11153.0,124.8248,124.9798,124.8156,124.9525,11153.0
2022-08-17 13:50:00,137.01,137.05,136.91,136.97,5173.0,124.9616,124.9981,124.8704,124.9251,5173.0
2022-08-17 14:00:00,136.98,137.6,136.93,137.53,21180.0,124.9342,125.4997,124.8886,125.4358,21180.0
2022-08-17 14:10:00,137.47,137.96,137.43,137.64,14534.0,125.3811,125.828,125.3446,125.5362,14534.0
2022-08-17 14:20:00,137.62,137.66,137.32,137.41,6415.0,125.5179,125.5544,125.2443,125.3264,6415.0
2022-08-17 14:30:00,137.47,137.77,137.37,137.76,11810.0,125.3811,125.6547,125.2899,125.6456,11810.0
2022-08-17 14:40:00,137.75,137.75,137.41,137.51,16300.0,125.6365,125.6365,125.3264,125.4176,16300.0
2022-08-17 14:50:00,137.5,137.53,137.18,137.19,10069.0,125.4085,125.4358,125.1166,125.1257,10069.0
2022-08-17 15:00:00,137.1,137.38,137.08,137.17,13950.0,125.0437,125.299,125.0254,125.1075,13950.0
2022-08-17 15:10:00,137.16,137.16,136.7,136.81,13241.0,125.0984,125.0984,124.6788,124.7792,13241.0
2022-08-17 15:20:00,136.79,137.12,136.77,137.07,10807.0,124.7609,125.0619,124.7427,125.0163,10807.0
2022-08-17 15:30:00,137.06,137.25,136.94,137.25,11168.0,125.0072,125.1805,124.8977,125.1805,11168.0
2022-08-17 15:40:00,137.27,137.44,137.26,137.36,34966.0,125.1987,125.3538,125.1896,125.2808,34966.0
2022-08-17 15:50:00,137.36,137.52,137.24,137.4,101758.0,125.2808,125.4267,125.1714,125.3173,101758.0
2022-08-18 09:30:00,138.16,138.23,137.53,137.54,41397.0,126.0104,126.0743,125.4358,125.445,41397.0
2022-08-18 09:40:00,137.5,137.52,136.76,137.2,25061.0,125.4085,125.4267,124.7336,125.1349,25061.0
2022-08-18 09:50:00,137.23,137.58,137.23,137.55,14296.0,125.1622,125.4815,125.1622,125.4541,14296.0
2022-08-18 10:00:00,137.58,137.72,137.41,137.41,16659.0,125.4815,125.6091,125.3264,125.3264,16659.0
2022-08-18 10:10:00,137.38,137.41,137.26,137.37,11858.0,125.299,125.3264,125.1896,125.2899,11858.0
2022-08-18 10:20:00,137.47,137.48,137.12,137.14,11891.0,125.3811,125.3902,125.0619,125.0801,11891.0
2022-08-18 10:30:00,137.13,137.21,136.87,136.92,13285.0,125.071,125.144,124.8339,124.8795,13285.0
2022-08-18 10:40:00,136.9,137.0,136.73,136.9,15320.0,124.8613,124.9525,124.7062,124.8613,15320.0
2022-08-18 10:50:00,136.92,137.02,136.76,136.76,20358.0,124.8795,124.9707,124.7336,124.7336,20358.0
2022-08-18 11:00:00,136.77,136.95,136.74,136.85,11479.0,124.7427,124.9069,124.7153,124.8156,11479.0
2022-08-18 11:10:00,136.88,137.01,136.82,136.85,8203.0,124.843,124.9616,124.7883,124.8156,8203.0
2022-08-18 11:20:00,136.86,137.03,136.86,137.03,9145.0,124.8248,124.9798,124.8248,124.9798,9145.0
2022-08-18 11:30:00,136.99,137.28,136.96,137.23,153387.0,124.9433,125.2078,124.916,125.1622,153387.0
2022-08-18 11:40:00,137.21,137.35,137.2,137.32,3819.0,125.144,125.2717,125.1349,125.2443,3819.0
2022-08-18 11:50:00,137.45,137.51,137.33,137.38,10633.0,125.3629,125.4176,125.2534,125.299,10633.0
2022-08-18 12:00:00,137.38,137.55,137.38,137.53,11941.0,125.299,125.4541,125.299,125.4358,11941.0
2022-08-18 12:10:00,137.51,137.64,137.41,137.48,16631.0,125.4176,125.5362,125.3264,125.3902,16631.0
2022-08-18 12:20:00,137.45,137.45,137.06,137.09,20990.0,125.3629,125.3629,125.0072,125.0345,20990.0
2022-08-18 12:30:00,137.06,137.1,136.95,136.98,5492.0,125.0072,125.0437,124.9069,124.9342,5492.0
2022-08-18 12:40:00,136.99,137.04,136.82,136.91,26113.0,124.9433,124.9889,124.7883,124.8704,26113.0
2022-08-18 12:50:00,136.84,136.87,136.67,136.74,8281.0,124.8065,124.8339,124.6515,124.7153,8281.0
2022-08-18 13:00:00,136.74,137.0,136.66,136.98,10286.0,124.7153,124.9525,124.6424,124.9342,10286.0
2022-08-18 13:10:00,136.97,137.04,136.81,136.88,5211.0,124.9251,124.9889,124.7792,124.843,5211.0
2022-08-18 13:20:00,136.89,136.92,136.78,136.86,4046.0,124.8521,124.8795,124.7518,124.8248,4046.0
2022-08-18 13:30:00,136.86,136.88,136.67,136.87,8472.0,124.8248,124.843,124.6515,124.8339,8472.0
2022-08-18 13:40:00,136.75,136.76,136.51,136.51,12067.0,124.7244,124.7336,124.5055,124.5055,12067.0
2022-08-18 13:50:00,136.51,136.68,136.45,136.55,8565.0,124.5055,124.6606,124.4508,124.542,8565.0
2022-08-18 14:00:00,136.59,136.66,136.42,136.65,10550.0,124.5785,124.6424,124.4235,124.6332,10550.0
2022-08-18 14:10:00,136.64,136.69,136.49,136.69,9595.0,124.6241,124.6697,124.4873,124.6697,9595.0
2022-08-18 14:20:00,136.73,136.9,136.69,136.75,8959.0,124.7062,124.8613,124.6697,124.7244,8959.0
2022-08-18 14:30:00,136.74,136.89,136.74,136.88,17207.0,124.7153,124.8521,124.7153,124.843,17207.0
2022-08-18 14:40:00,136.84,136.92,136.78,136.81,9586.0,124.8065,124.8795,124.7518,124.7792,9586.0
2022-08-18 14:50:00,136.81,137.01,136.81,136.85,12338.0,124.7792,124.9616,124.7792,124.8156,12338.0
2022-08-18 15:00:00,136.86,136.97,136.85,136.87,7012.0,124.8248,124.9251,124.8156,124.8339,7012.0
2022-08-18 15:10:00,136.87,137.02,136.84,137.0,9818.0,124.8339,124.9707,124.8065,124.9525,9818.0
2022-08-18 15:20:00,137.02,137.34,137.0,137.31,24808.0,124.9707,125.2626,124.9525,125.2352,24808.0
2022-08-18 15:30:00,137.32,137.34,137.15,137.25,50960.0,125.2443,125.2626,125.0893,125.1805,50960.0
2022-08-18 15:40:00,137.26,137.38,136.85,136.9,50514.0,125.1896,125.299,124.8156,124.8613,50514.0
2022-08-18 15:50:00,136.8,136.9,136.47,136.63,194068.0,124.77,124.8613,124.4691,124.615,194068.0
2022-08-19 09:30:00,136.8,136.85,135.36,135.4,180353.0,124.77,124.8156,123.4567,123.4932,180353.0
2022-08-19 09:40:00,135.39,135.45,134.42,134.53,59157.0,123.484,123.5388,122.5993,122.6997,59157.0
2022-08-19 09:50:00,134.53,134.7,134.18,134.31,47306.0,122.6997,122.8547,122.3804,122.499,47306.0
2022-08-19 10:00:00,134.3,134.58,134.05,134.57,42479.0,122.4899,122.7453,122.2619,122.7361,42479.0
2022-08-19 10:10:00,134.53,134.85,134.53,134.71,21746.0,122.6997,122.9915,122.6997,122.8638,21746.0
2022-08-19 10:20:00,134.71,134.71,134.12,134.45,29378.0,122.8638,122.8638,122.3257,122.6267,29378.0
2022-08-19 10:30:00,134.48,134.67,134.41,134.52,28024.0,122.6541,122.8274,122.5902,122.6905,28024.0
2022-08-19 10:40:00,134.51,134.58,134.25,134.34,32492.0,122.6814,122.7453,122.4443,122.5264,32492.0
2022-08-19 10:50:00,134.33,134.52,134.28,134.4,38663.0,122.5173,122.6905,122.4716,122.5811,38663.0
2022-08-19 11:00:00,134.4,134.66,134.33,134.52,32419.0,122.5811,122.8182,122.5173,122.6905,32419.0
2022-08-19 11:10:00,134.52,134.52,134.19,134.31,17721.0,122.6905,122.6905,122.3896,122.499,17721.0
2022-08-19 11:20:00,134.32,134.55,134.32,134.55,11877.0,122.5081,122.7179,122.5081,122.7179,11877.0
2022-08-19 11:30:00,134.55,134.74,134.47,134.71,12903.0,122.7179,122.8912,122.6449,122.8638,12903.0
2022-08-19 11:40:00,134.7,134.88,134.66,134.8,17573.0,122.8547,123.0189,122.8182,122.9459,17573.0
2022-08-19 11:50:00,134.8,134.84,134.42,134.47,22995.0,122.9459,122.9824,122.5993,122.6449,22995.0
2022-08-19 12:00:00,134.45,134.45,134.15,134.16,25816.0,122.6267,122.6267,122.3531,122.3622,25816.0
2022-08-19 12:10:00,134.16,134.23,134.08,134.08,20209.0,122.3622,122.426,122.2892,122.2892,20209.0
2022-08-19 12:20:00,134.1,134.24,133.86,133.86,27005.0,122.3075,122.4352,122.0886,122.0886,27005.0
2022-08-19 12:30:00,133.87,134.05,133.83,133.98,19154.0,122.0977,122.2619,122.0612,122.198,19154.0
2022-08-19 12:40:00,133.97,133.99,133.83,133.83,25334.0,122.1889,122.2072,122.0612,122.0612,25334.0
2022-08-19 12:50:00,133.85,133.98,133.76,133.76,22135.0,122.0795,122.198,121.9974,121.9974,22135.0
2022-08-19 13:00:00,133.76,133.8,133.62,133.65,17788.0,121.9974,122.0339,121.8697,121.8971,17788.0
2022-08-19 13:10:00,133.67,133.74,133.56,133.59,16894.0,121.9153,121.9791,121.815,121.8423,16894.0
2022-08-19 13:20:00,133.6,133.69,133.59,133.64,16220.0,121.8514,121.9335,121.8423,121.8879,16220.0
2022-08-19 13:30:00,133.62,133.73,133.5,133.7,19535.0,121.8697,121.97,121.7602,121.9427,19535.0
2022-08-19 13:40:00,133.68,133.73,133.63,133.7,15358.0,121.9244,121.97,121.8788,121.9427,15358.0
2022-08-19 13:50:00,133.72,133.97,133.71,133.93,18871.0,121.9609,122.1889,121.9518,122.1524,18871.0
2022-08-19 14:00:00,133.91,133.98,133.8,133.89,22554.0,122.1342,122.198,122.0339,122.1159,22554.0
2022-08-19 14:10:00,133.89,133.92,133.65,133.91,19216.0,122.1159,122.1433,121.8971,122.1342,19216.0
2022-08-19 14:20:00,133.93,134.25,133.92,134.25,19621.0,122.1524,122.4443,122.1433,122.4443,19621.0
2022-08-19 14:30:00,134.24,134.39,134.17,134.25,29793.0,122.4352,122.572,122.3713,122.4443,29793.0
2022-08-19 14:40:00,134.27,134.4,134.11,134.37,18803.0,122.4625,122.5811,122.3166,122.5537,18803.0
2022-08-19 14:50:00,134.37,134.39,134.04,134.18,12331.0,122.5537,122.572,122.2528,122.3804,12331.0
2022-08-19 15:00:00,134.18,134.18,133.85,133.91,10949.0,122.3804,122.3804,122.0795,122.1342,10949.0
2022-08-19 15:10:00,133.92,134.3,133.92,134.16,13917.0,122.1433,122.4899,122.1433,122.3622,13917.0
2022-08-19 15:20:00,134.18,134.21,133.95,133.98,11404.0,122.3804,122.4078,122.1707,122.198,11404.0
2022-08-19 15:30:00,134.0,134.01,133.64,133.98,37249.0,122.2163,122.2254,121.8879,122.198,37249.0
2022-08-19 15:40:00,133.98,134.23,133.91,134.23,45884.0,122.198,122.426,122.1342,122.426,45884.0
2022-08-19 15:50:00,134.25,134.49,134.04,134.09,171796.0,122.4443,122.6632,122.2528,122.2984,171796.0
2022-08-22 09:30:00,132.6,133.02,131.99,132.24,72392.0,120.9394,121.3225,120.383,120.611,72392.0
2022-08-22 09:40:00,132.29,132.37,132.0,132.0,35001.0,120.6566,120.7296,120.3921,120.3921,35001.0
2022-08-22 09:50:00,132.03,132.23,131.78,132.15,25013.0,120.4195,120.6019,120.1915,120.529,25013.0
2022-08-22 10:00:00,132.12,132.32,131.67,131.85,36868.0,120.5016,120.684,120.0912,120.2553,36868.0
2022-08-22 10:10:00,131.85,131.9,131.21,131.39,22187.0,120.2553,120.3009,119.6716,119.8358,22187.0
2022-08-22 10:20:00,131.34,131.54,131.25,131.34,24421.0,119.7902,119.9726,119.7081,119.7902,24421.0
2022-08-22 10:30:00,131.28,131.56,131.24,131.41,44087.0,119.7355,119.9908,119.699,119.854,44087.0
2022-08-22 10:40:00,131.37,131.64,131.37,131.57,22571.0,119.8175,120.0638,119.8175,120.0,22571.0
2022-08-22 10:50:00,131.56,131.57,130.8,130.8,21602.0,119.9908,120.0,119.2977,119.2977,21602.0
2022-08-22 11:00:00,130.82,131.61,130.7,131.61,25383.0,119.3159,120.0364,119.2065,120.0364,25383.0
2022-08-22 11:10:00,131.59,131.73,131.49,131.51,10347.0,120.0182,120.1459,119.927,119.9452,10347.0
2022-08-22 11:20:00,131.51,131.55,131.34,131.46,15421.0,119.9452,119.9817,119.7902,119.8996,15421.0
2022-08-22 11:30:00,131.45,131.8,131.45,131.74,19569.0,119.8905,120.2097,119.8905,120.155,19569.0
2022-08-22 11:40:00,131.77,132.01,131.75,131.89,15973.0,120.1824,120.4013,120.1641,120.2918,15973.0
2022-08-22 11:50:00,131.9,132.04,131.82,131.85,11064.0,120.3009,120.4286,120.228,120.2553,11064.0
2022-08-22 12:00:00,131.85,132.13,131.82,131.99,22758.0,120.2553,120.5107,120.228,120.383,22758.0
2022-08-22 12:10:00,132.01,132.12,131.98,132.01,10890.0,120.4013,120.5016,120.3739,120.4013,10890.0
2022-08-22 12:20:00,132.02,132.4,132.02,132.21,14054.0,120.4104,120.757,120.4104,120.5837,14054.0
2022-08-22 12:30:00,132.2,132.23,132.03,132.05,9594.0,120.5746,120.6019,120.4195,120.4378,9594.0
2022-08-22 12:40:00,132.03,132.03,131.63,131.81,7908.0,120.4195,120.4195,120.0547,120.2189,7908.0
2022-08-22 12:50:00,131.81,131.94,131.73,131.76,20414.0,120.2189,120.3374,120.1459,120.1733,20414.0
2022-08-22 13:00:00,131.76,131.81,131.62,131.65,10326.0,120.1733,120.2189,120.0456,120.0729,10326.0
2022-08-22 13:10:00,131.6,131.76,131.43,131.59,16651.0,120.0273,120.1733,119.8723,120.0182,16651.0
2022-08-22 13:20:00,131.6,131.73,131.55,131.59,20668.0,120.0273,120.1459,119.9817,120.0182,20668.0
2022-08-22 13:30:00,131.57,131.58,131.42,131.46,15830.0,120.0,120.0091,119.8632,119.8996,15830.0
2022-08-22 13:40:00,131.46,131.65,131.44,131.56,10426.0,119.8996,120.0729,119.8814,119.9908,10426.0
2022-08-22 13:50:00,131.53,131.56,131.24,131.34,16019.0,119.9635,119.9908,119.699,119.7902,16019.0
2022-08-22 14:00:00,131.27,131.32,131.06,131.06,16415.0,119.7263,119.7719,119.5348,119.5348,16415.0
2022-08-22 14:10:00,131.01,131.24,130.93,131.06,34118.0,119.4892,119.699,119.4162,119.5348,34118.0
2022-08-22 14:20:00,131.04,131.2,130.97,131.11,32014.0,119.5166,119.6625,119.4527,119.5804,32014.0
2022-08-22 14:30:00,131.11,131.27,131.06,131.22,12033.0,119.5804,119.7263,119.5348,119.6807,12033.0
2022-08-22 14:40:00,131.23,131.31,131.03,131.11,19294.0,119.6899,119.7628,119.5074,119.5804,19294.0
2022-08-22 14:50:00,131.12,131.21,131.08,131.17,21756.0,119.5895,119.6716,119.5531,119.6351,21756.0
2022-08-22 15:00:00,131.18,131.56,131.18,131.5,25367.0,119.6443,119.9908,119.6443,119.9361,25367.0
2022-08-22 15:10:00,131.51,131.68,131.47,131.51,22990.0,119.9452,120.1003,119.9088,119.9452,22990.0
2022-08-22 15:20:00,131.48,131.81,131.42,131.47,21868.0,119.9179,120.2189,119.8632,119.9088,21868.0
2022-08-22 15:30:00,131.43,131.46,131.05,131.18,32266.0,119.8723,119.8996,119.5257,119.6443,32266.0
2022-08-22 15:40:00,131.17,131.19,130.85,130.93,29872.0,119.6351,119.6534,119.3433,119.4162,29872.0
2022-08-22 15:50:00,130.92,131.15,130.73,130.99,180125.0,119.4071,119.6169,119.2338,119.471,180125.0
2022-08-23 09:30:00,130.08,130.8,130.0,130.35,49803.0,118.641,119.2977,118.568,118.8872,49803.0
2022-08-23 09:40:00,130.31,130.45,130.09,130.33,36691.0,118.8508,118.9785,118.6501,118.869,36691.0
2022-08-23 09:50:00,130.31,130.64,130.2,130.24,21955.0,118.8508,119.1517,118.7504,118.7869,21955.0
2022-08-23 10:00:00,130.22,130.4,130.08,130.19,29221.0,118.7687,118.9328,118.641,118.7413,29221.0
2022-08-23 10:10:00,130.22,130.69,130.16,130.62,49420.0,118.7687,119.1973,118.714,119.1335,49420.0
2022-08-23 10:20:00,130.61,130.66,130.19,130.19,22423.0,119.1244,119.17,118.7413,118.7413,22423.0
2022-08-23 10:30:00,130.2,130.31,129.96,130.06,22291.0,118.7504,118.8508,118.5315,118.6227,22291.0
2022-08-23 10:40:00,129.98,130.0,129.41,129.6,38987.0,118.5498,118.568,118.0299,118.2032,38987.0
2022-08-23 10:50:00,129.64,129.88,129.32,129.33,13918.0,118.2397,118.4586,117.9478,117.9569,13918.0
2022-08-23 11:00:00,129.37,129.38,128.71,128.82,44909.0,117.9934,118.0025,117.3915,117.4918,44909.0
2022-08-23 11:10:00,128.84,129.12,128.61,129.08,30660.0,117.51,117.7654,117.3003,117.7289,30660.0
2022-08-23 11:20:00,129.09,129.19,128.79,128.8,16130.0,117.738,117.8293,117.4644,117.4736,16130.0
2022-08-23 11:30:00,128.84,129.12,128.84,129.05,18325.0,117.51,117.7654,117.51,117.7016,18325.0
2022-08-23 11:40:00,129.06,129.09,128.78,128.98,12353.0,117.7107,117.738,117.4553,117.6377,12353.0
2022-08-23 11:50:00,128.97,129.05,128.75,128.8,22045.0,117.6286,117.7016,117.4279,117.4736,22045.0
2022-08-23 12:00:00,128.8,128.8,128.52,128.73,15305.0,117.4736,117.4736,117.2182,117.4097,15305.0
2022-08-23 12:10:00,128.72,128.76,128.39,128.45,17248.0,117.4006,117.4371,117.0996,117.1543,17248.0
2022-08-23 12:20:00,128.46,128.59,128.32,128.33,13228.0,117.1635,117.282,117.0358,117.0449,13228.0
2022-08-23 12:30:00,128.29,128.65,128.29,128.62,22467.0,117.0084,117.3367,117.0084,117.3094,22467.0
2022-08-23 12:40:00,128.68,128.77,128.62,128.66,12691.0,117.3641,117.4462,117.3094,117.3459,12691.0
2022-08-23 12:50:00,128.66,128.74,128.44,128.72,19152.0,117.3459,117.4188,117.1452,117.4006,19152.0
2022-08-23 13:00:00,128.7,128.78,128.44,128.48,15746.0,117.3823,117.4553,117.1452,117.1817,15746.0
2022-08-23 13:10:00,128.52,128.7,128.46,128.66,13984.0,117.2182,117.3823,117.1635,117.3459,13984.0
2022-08-23 13:20:00,128.66,128.75,128.52,128.75,15127.0,117.3459,117.4279,117.2182,117.4279,15127.0
2022-08-23 13:30:00,128.73,128.91,128.43,128.47,24923.0,117.4097,117.5739,117.1361,117.1726,24923.0
2022-08-23 13:40:00,128.47,128.47,128.32,128.38,13099.0,117.1726,117.1726,117.0358,117.0905,13099.0
2022-08-23 13:50:00,128.35,128.4,128.1,128.1,21369.0,117.0631,117.1087,116.8351,116.8351,21369.0
2022-08-23 14:00:00,128.08,128.34,128.05,128.33,16514.0,116.8169,117.054,116.7895,117.0449,16514.0
2022-08-23 14:10:00,128.3,128.45,128.12,128.45,19725.0,117.0175,117.1543,116.8533,117.1543,19725.0
2022-08-23 14:20:00,128.44,128.46,128.27,128.38,19503.0,117.1452,117.1635,116.9902,117.0905,19503.0
2022-08-23 14:30:00,128.41,128.46,128.32,128.4,11242.0,117.1178,117.1635,117.0358,117.1087,11242.0
2022-08-23 14:40:00,128.4,128.49,128.2,128.2,14607.0,117.1087,117.1908,116.9263,116.9263,14607.0
2022-08-23 14:50:00,128.19,128.2,128.0,128.09,15075.0,116.9172,116.9263,116.7439,116.826,15075.0
2022-08-23 15:00:00,128.12,128.29,128.08,128.29,14460.0,116.8533,117.0084,116.8169,117.0084,14460.0
2022-08-23 15:10:00,128.3,128.42,128.18,128.4,22157.0,117.0175,117.127,116.9081,117.1087,22157.0
2022-08-23 15:20:00,128.39,128.59,128.37,128.53,30915.0,117.0996,117.282,117.0814,117.2273,30915.0
2022-08-23 15:30:00,128.54,128.55,128.34,128.44,41887.0,117.2364,117.2455,117.054,117.1452,41887.0
2022-08-23 15:40:00,128.44,128.56,128.33,128.38,50431.0,117.1452,117.2547,117.0449,117.0905,50431.0
2022-08-23 15:50:00,128.34,128.6,128.18,128.46,202182.0,117.054,117.2911,116.9081,117.1635,202182.0
2022-08-24 09:30:00,129.24,130.2,129.07,129.77,91520.0,117.8749,118.7504,117.7198,118.3583,91520.0
2022-08-24 09:40:00,129.78,130.11,129.73,129.87,57668.0,118.3674,118.6684,118.3218,118.4495,57668.0
2022-08-24 09:50:00,129.87,129.91,129.54,129.73,28423.0,118.4495,118.4859,118.1485,118.3218,28423.0
2022-08-24 10:00:00,129.75,130.14,129.74,130.07,40967.0,118.34,118.6957,118.3309,118.6319,40967.0
2022-08-24 10:10:00,130.09,130.38,129.96,130.24,121952.0,118.6501,118.9146,118.5315,118.7869,121952.0
2022-08-24 10:20:00,130.26,130.76,130.22,130.51,27962.0,118.8052,119.2612,118.7687,119.0332,27962.0
2022-08-24 10:30:00,130.54,130.78,130.48,130.52,28814.0,119.0605,119.2794,119.0058,119.0423,28814.0
2022-08-24 10:40:00,130.49,130.73,130.32,130.71,102029.0,119.0149,119.2338,118.8599,119.2156,102029.0
2022-08-24 10:50:00,130.71,130.85,130.58,130.61,19448.0,119.2156,119.3433,119.097,119.1244,19448.0
2022-08-24 11:00:00,130.68,130.91,130.67,130.7,23679.0,119.1882,119.398,119.1791,119.2065,23679.0
2022-08-24 11:10:00,130.69,131.08,130.64,130.97,17856.0,119.1973,119.5531,119.1517,119.4527,17856.0
2022-08-24 11:20:00,130.95,131.33,130.92,131.24,22845.0,119.4345,119.7811,119.4071,119.699,22845.0
2022-08-24 11:30:00,131.21,131.4,131.19,131.4,24841.0,119.6716,119.8449,119.6534,119.8449,24841.0
2022-08-24 11:40:00,131.38,131.45,131.2,131.24,104502.0,119.8267,119.8905,119.6625,119.699,104502.0
2022-08-24 11:50:00,131.25,131.46,131.2,131.2,12501.0,119.7081,119.8996,119.6625,119.6625,12501.0
2022-08-24 12:00:00,131.21,131.23,131.09,131.22,17719.0,119.6716,119.6899,119.5622,119.6807,17719.0
2022-08-24 12:10:00,131.22,131.27,131.07,131.16,11766.0,119.6807,119.7263,119.5439,119.626,11766.0
2022-08-24 12:20:00,131.16,131.21,130.94,130.94,24452.0,119.626,119.6716,119.4254,119.4254,24452.0
2022-08-24 12:30:00,130.93,131.06,130.74,130.88,16752.0,119.4162,119.5348,119.243,119.3706,16752.0
2022-08-24 12:40:00,130.86,131.13,130.78,131.11,117027.0,119.3524,119.5987,119.2794,119.5804,117027.0
2022-08-24 12:50:00,131.12,131.18,130.99,131.06,26918.0,119.5895,119.6443,119.471,119.5348,26918.0
2022-08-24 13:00:00,131.07,131.31,131.06,131.31,24797.0,119.5439,119.7628,119.5348,119.7628,24797.0
2022-08-24 13:10:00,131.31,131.38,131.24,131.33,12353.0,119.7628,119.8267,119.699,119.7811,12353.0
2022-08-24 13:20:00,131.35,131.38,131.24,131.33,11111.0,119.7993,119.8267,119.699,119.7811,11111.0
2022-08-24 13:30:00,131.33,131.47,131.29,131.39,11115.0,119.7811,119.9088,119.7446,119.8358,11115.0
2022-08-24 13:40:00,131.46,131.53,131.3,131.5,14258.0,119.8996,119.9635,119.7537,119.9361,14258.0
2022-08-24 13:50:00,131.5,131.63,131.37,131.37,15614.0,119.9361,120.0547,119.8175,119.8175,15614.0
2022-08-24 14:00:00,131.36,131.51,131.34,131.43,22105.0,119.8084,119.9452,119.7902,119.8723,22105.0
2022-08-24 14:10:00,131.42,131.44,131.16,131.19,9430.0,119.8632,119.8814,119.626,119.6534,9430.0
2022-08-24 14:20:00,131.19,131.2,131.02,131.13,19249.0,119.6534,119.6625,119.4983,119.5987,19249.0
2022-08-24 14:30:00,131.14,131.14,130.84,130.94,46332.0,119.6078,119.6078,119.3342,119.4254,46332.0
2022-08-24 14:40:00,130.96,131.06,130.85,130.93,16116.0,119.4436,119.5348,119.3433,119.4162,16116.0
2022-08-24 14:50:00,130.93,131.13,130.88,131.13,14709.0,119.4162,119.5987,119.3706,119.5987,14709.0
2022-08-24 15:00:00,131.12,131.34,131.1,131.34,20310.0,119.5895,119.7902,119.5713,119.7902,20310.0
2022-08-24 15:10:00,131.34,131.45,131.21,131.27,20289.0,119.7902,119.8905,119.6716,119.7263,20289.0
2022-08-24 15:20:00,131.25,131.32,131.12,131.18,24422.0,119.7081,119.7719,119.5895,119.6443,24422.0
2022-08-24 15:30:00,131.2,131.55,131.13,131.54,35174.0,119.6625,119.9817,119.5987,119.9726,35174.0
2022-08-24 15:40:00,131.53,131.61,131.43,131.5,64351.0,119.9635,120.0364,119.8723,119.9361,64351.0
2022-08-24 15:50:00,131.5,131.5,131.04,131.17,244166.0,119.9361,119.9361,119.5166,119.6351,244166.0
2022-08-25 09:30:00,131.81,132.09,131.3,131.55,59866.0,120.2189,120.4742,119.7537,119.9817,59866.0
2022-08-25 09:40:00,131.54,131.79,131.17,131.67,82444.0,119.9726,120.2006,119.6351,120.0912,82444.0
2022-08-25 09:50:00,131.66,132.22,131.6,132.18,52614.0,120.082,120.5928,120.0273,120.5563,52614.0
2022-08-25 10:00:00,132.23,132.52,132.05,132.24,12658.0,120.6019,120.8664,120.4378,120.611,12658.0
2022-08-25 10:10:00,132.24,132.57,132.24,132.33,11853.0,120.611,120.912,120.611,120.6931,11853.0
2022-08-25 10:20:00,132.26,132.61,132.22,132.58,12000.0,120.6293,120.9485,120.5928,120.9211,12000.0
2022-08-25 10:30:00,132.66,132.7,132.48,132.7,8074.0,120.9941,121.0306,120.8299,121.0306,8074.0
2022-08-25 10:40:00,132.66,132.67,132.52,132.63,13529.0,120.9941,121.0032,120.8664,120.9667,13529.0
2022-08-25 10:50:00,132.63,132.63,132.36,132.42,8606.0,120.9667,120.9667,120.7205,120.7752,8606.0
2022-08-25 11:00:00,132.44,132.54,132.02,132.06,26406.0,120.7935,120.8847,120.4104,120.4469,26406.0
2022-08-25 11:10:00,132.09,132.12,131.57,131.77,13029.0,120.4742,120.5016,120.0,120.1824,13029.0
2022-08-25 11:20:00,131.74,131.77,131.39,131.71,40724.0,120.155,120.1824,119.8358,120.1277,40724.0
2022-08-25 11:30:00,131.94,132.06,131.71,131.98,80351.0,120.3374,120.4469,120.1277,120.3739,80351.0
2022-08-25 11:40:00,131.98,132.05,131.83,131.91,15306.0,120.3739,120.4378,120.2371,120.3101,15306.0
2022-08-25 11:50:00,131.91,132.03,131.89,132.0,20654.0,120.3101,120.4195,120.2918,120.3921,20654.0
2022-08-25 12:00:00,131.97,132.11,131.96,132.05,19113.0,120.3648,120.4925,120.3557,120.4378,19113.0
2022-08-25 12:10:00,132.01,132.04,131.61,131.68,15546.0,120.4013,120.4286,120.0364,120.1003,15546.0
2022-08-25 12:20:00,131.66,131.96,131.64,131.93,19753.0,120.082,120.3557,120.0638,120.3283,19753.0
2022-08-25 12:30:00,131.9,131.92,131.82,131.89,7515.0,120.3009,120.3192,120.228,120.2918,7515.0
2022-08-25 12:40:00,131.89,131.9,131.51,131.63,19182.0,120.2918,120.3009,119.9452,120.0547,19182.0
2022-08-25 12:50:00,131.69,131.81,131.61,131.66,9633.0,120.1094,120.2189,120.0364,120.082,9633.0
2022-08-25 13:00:00,131.65,131.82,131.62,131.67,13503.0,120.0729,120.228,120.0456,120.0912,13503.0
2022-08-25 13:10:00,131.67,131.86,131.65,131.86,6870.0,120.0912,120.2645,120.0729,120.2645,6870.0
2022-08-25 13:20:00,131.87,131.97,131.81,131.83,7596.0,120.2736,120.3648,120.2189,120.2371,7596.0
2022-08-25 13:30:00,131.84,131.96,131.78,131.92,11959.0,120.2462,120.3557,120.1915,120.3192,11959.0
2022-08-25 13:40:00,131.93,132.14,131.89,132.14,9562.0,120.3283,120.5198,120.2918,120.5198,9562.0
2022-08-25 13:50:00,132.11,132.14,132.01,132.1,6747.0,120.4925,120.5198,120.4013,120.4834,6747.0
2022-08-25 14:00:00,132.11,132.2,131.96,132.09,17867.0,120.4925,120.5746,120.3557,120.4742,17867.0
2022-08-25 14:10:00,132.06,132.15,131.98,132.08,11157.0,120.4469,120.529,120.3739,120.4651,11157.0
2022-08-25 14:20:00,132.07,132.25,132.07,132.23,14327.0,120.456,120.6202,120.456,120.6019,14327.0
2022-08-25 14:30:00,132.24,132.25,132.06,132.09,11321.0,120.611,120.6202,120.4469,120.4742,11321.0
2022-08-25 14:40:00,132.09,132.09,131.98,132.08,20284.0,120.4742,120.4742,120.3739,120.4651,20284.0
2022-08-25 14:50:00,132.08,132.09,131.94,132.04,20637.0,120.4651,120.4742,120.3374,120.4286,20637.0
2022-08-25 15:00:00,132.03,132.19,132.0,132.08,17781.0,120.4195,120.5654,120.3921,120.4651,17781.0
2022-08-25 15:10:00,132.09,132.26,132.05,132.23,17995.0,120.4742,120.6293,120.4378,120.6019,17995.0
2022-08-25 15:20:00,132.23,132.28,132.16,132.22,22055.0,120.6019,120.6475,120.5381,120.5928,22055.0
2022-08-25 15:30:00,132.21,132.33,132.06,132.29,28918.0,120.5837,120.6931,120.4469,120.6566,28918.0
2022-08-25 15:40:00,132.29,132.69,132.27,132.6,36148.0,120.6566,121.0215,120.6384,120.9394,36148.0
2022-08-25 15:50:00,132.61,132.8,132.32,132.8,174302.0,120.9485,121.1218,120.684,121.1218,174302.0
2022-08-26 09:30:00,132.8,132.82,131.39,131.98,44042.0,121.1218,121.14,119.8358,120.3739,44042.0
2022-08-26 09:40:00,131.93,132.25,131.7,132.18,11517.0,120.3283,120.6202,120.1185,120.5563,11517.0
2022-08-26 09:50:00,132.21,132.22,131.73,131.76,8106.0,120.5837,120.5928,120.1459,120.1733,8106.0
2022-08-26 10:00:00,131.73,131.96,130.89,131.82,23142.0,120.1459,120.3557,119.3798,120.228,23142.0
2022-08-26 10:10:00,131.83,131.91,131.42,131.72,17137.0,120.2371,120.3101,119.8632,120.1368,17137.0
2022-08-26 10:20:00,131.75,131.81,130.48,130.56,26242.0,120.1641,120.2189,119.0058,119.0788,26242.0
2022-08-26 10:30:00,130.47,130.47,129.85,129.97,44212.0,118.9967,118.9967,118.4312,118.5407,44212.0
2022-08-26 10:40:00,129.95,130.42,129.95,130.38,14695.0,118.5224,118.9511,118.5224,118.9146,14695.0
2022-08-26 10:50:00,130.41,130.41,130.11,130.17,9753.0,118.942,118.942,118.6684,118.7231,9753.0
2022-08-26 11:00:00,130.15,130.16,129.62,129.69,22912.0,118.7048,118.714,118.2214,118.2853,22912.0
2022-08-26 11:10:00,129.68,130.01,129.66,129.79,17507.0,118.2762,118.5771,118.2579,118.3765,17507.0
2022-08-26 11:20:00,129.76,129.89,129.45,129.89,24273.0,118.3491,118.4677,118.0664,118.4677,24273.0
2022-08-26 11:30:00,129.91,130.21,129.86,129.98,17709.0,118.4859,118.7596,118.4403,118.5498,17709.0
2022-08-26 11:40:00,129.96,130.04,129.74,129.93,14895.0,118.5315,118.6045,118.3309,118.5042,14895.0
2022-08-26 11:50:00,129.96,130.1,129.72,129.73,8221.0,118.5315,118.6592,118.3126,118.3218,8221.0
2022-08-26 12:00:00,129.72,129.72,129.27,129.47,12539.0,118.3126,118.3126,117.9022,118.0846,12539.0
2022-08-26 12:10:00,129.53,129.53,129.28,129.36,9476.0,118.1394,118.1394,117.9113,117.9843,9476.0
2022-08-26 12:20:00,129.36,129.36,129.16,129.27,6882.0,117.9843,117.9843,117.8019,117.9022,6882.0
2022-08-26 12:30:00,129.26,129.27,129.01,129.04,10284.0,117.8931,117.9022,117.6651,117.6924,10284.0
2022-08-26 12:40:00,129.06,129.28,129.02,129.26,23600.0,117.7107,117.9113,117.6742,117.8931,23600.0
2022-08-26 12:50:00,129.22,129.22,129.08,129.12,14958.0,117.8566,117.8566,117.7289,117.7654,14958.0
2022-08-26 13:00:00,129.09,129.38,129.03,129.33,8862.0,117.738,118.0025,117.6833,117.9569,8862.0
2022-08-26 13:10:00,129.33,129.54,129.22,129.46,9143.0,117.9569,118.1485,117.8566,118.0755,9143.0
2022-08-26 13:20:00,129.42,129.69,129.42,129.58,8955.0,118.039,118.2853,118.039,118.185,8955.0
2022-08-26 13:30:00,129.54,129.55,129.31,129.33,16048.0,118.1485,118.1576,117.9387,117.9569,16048.0
2022-08-26 13:40:00,129.29,129.31,129.2,129.3,9394.0,117.9205,117.9387,117.8384,117.9296,9394.0
2022-08-26 13:50:00,129.29,129.35,129.19,129.24,14683.0,117.9205,117.9752,117.8293,117.8749,14683.0
2022-08-26 14:00:00,129.22,129.44,129.22,129.34,12692.0,117.8566,118.0573,117.8566,117.9661,12692.0
2022-08-26 14:10:00,129.36,129.38,129.01,129.05,17598.0,117.9843,118.0025,117.6651,117.7016,17598.0
2022-08-26 14:20:00,129.07,129.29,129.07,129.2,7189.0,117.7198,117.9205,117.7198,117.8384,7189.0
2022-08-26 14:30:00,129.18,129.24,129.05,129.12,11727.0,117.8201,117.8749,117.7016,117.7654,11727.0
2022-08-26 14:40:00,129.13,129.14,128.8,128.81,27514.0,117.7745,117.7837,117.4736,117.4827,27514.0
2022-08-26 14:50:00,128.8,128.8,128.48,128.5,20040.0,117.4736,117.4736,117.1817,117.1999,20040.0
2022-08-26 15:00:00,128.47,128.64,128.36,128.39,19587.0,117.1726,117.3276,117.0722,117.0996,19587.0
2022-08-26 15:10:00,128.4,128.59,128.26,128.56,27820.0,117.1087,117.282,116.981,117.2547,27820.0
2022-08-26 15:20:00,128.55,128.69,128.39,128.61,18588.0,117.2455,117.3732,117.0996,117.3003,18588.0
2022-08-26 15:30:00,128.59,128.69,128.5,128.69,20550.0,117.282,117.3732,117.1999,117.3732,20550.0
2022-08-26 15:40:00,128.65,128.68,128.44,128.56,35435.0,117.3367,117.3641,117.1452,117.2547,35435.0
2022-08-26 15:50:00,128.52,128.72,128.3,128.34,151631.0,117.2182,117.4006,117.0175,117.054,151631.0
2022-08-29 09:30:00,127.48,127.71,126.98,127.15,59420.0,116.2696,116.4794,115.8136,115.9686,59420.0
2022-08-29 09:40:00,127.15,127.49,126.99,127.06,25072.0,115.9686,116.2788,115.8227,115.8866,25072.0
2022-08-29 09:50:00,127.07,127.58,126.82,126.82,28779.0,115.8957,116.3608,115.6677,115.6677,28779.0
2022-08-29 10:00:00,126.82,127.44,126.72,127.4,76607.0,115.6677,116.2331,115.5765,116.1967,76607.0
2022-08-29 10:10:00,127.39,127.65,127.24,127.57,73981.0,116.1875,116.4247,116.0507,116.3517,73981.0
2022-08-29 10:20:00,127.66,127.84,127.56,127.59,28943.0,116.4338,116.598,116.3426,116.37,28943.0
2022-08-29 10:30:00,127.57,127.94,127.16,127.22,17017.0,116.3517,116.6892,115.9778,116.0325,17017.0
2022-08-29 10:40:00,127.17,127.37,127.13,127.17,14483.0,115.9869,116.1693,115.9504,115.9869,14483.0
2022-08-29 10:50:00,127.23,127.23,126.9,127.01,53709.0,116.0416,116.0416,115.7406,115.841,53709.0
2022-08-29 11:00:00,127.02,127.19,126.92,127.16,37070.0,115.8501,116.0051,115.7589,115.9778,37070.0
2022-08-29 11:10:00,127.21,127.4,127.14,127.38,31614.0,116.0234,116.1967,115.9595,116.1784,31614.0
2022-08-29 11:20:00,127.36,127.68,127.34,127.4,22407.0,116.1602,116.452,116.1419,116.1967,22407.0
2022-08-29 11:30:00,127.39,127.65,127.31,127.43,22708.0,116.1875,116.4247,116.1146,116.224,22708.0
2022-08-29 11:40:00,127.39,127.54,127.28,127.54,14902.0,116.1875,116.3244,116.0872,116.3244,14902.0
2022-08-29 11:50:00,127.5,127.67,127.46,127.63,12948.0,116.2879,116.4429,116.2514,116.4064,12948.0
2022-08-29 12:00:00,127.65,127.95,127.59,127.77,16836.0,116.4247,116.6983,116.37,116.5341,16836.0
2022-08-29 12:10:00,127.76,127.91,127.54,127.56,34130.0,116.525,116.6618,116.3244,116.3426,34130.0
2022-08-29 12:20:00,127.54,127.58,127.26,127.39,28818.0,116.3244,116.3608,116.069,116.1875,28818.0
2022-08-29 12:30:00,127.39,127.42,127.27,127.34,19926.0,116.1875,116.2149,116.0781,116.1419,19926.0
2022-08-29 12:40:00,127.32,127.84,127.31,127.81,22056.0,116.1237,116.598,116.1146,116.5706,22056.0
2022-08-29 12:50:00,127.79,127.97,127.79,127.86,14984.0,116.5524,116.7165,116.5524,116.6162,14984.0
2022-08-29 13:00:00,127.87,127.96,127.78,127.93,21737.0,116.6253,116.7074,116.5432,116.6801,21737.0
2022-08-29 13:10:00,127.93,127.93,127.46,127.57,16546.0,116.6801,116.6801,116.2514,116.3517,16546.0
2022-08-29 13:20:00,127.58,127.75,127.45,127.74,8855.0,116.3608,116.5159,116.2423,116.5068,8855.0
2022-08-29 13:30:00,127.71,128.06,127.7,127.93,20399.0,116.4794,116.7986,116.4703,116.6801,20399.0
2022-08-29 13:40:00,127.96,128.23,127.83,127.83,15799.0,116.7074,116.9537,116.5889,116.5889,15799.0
2022-08-29 13:50:00,127.81,127.88,127.71,127.8,10534.0,116.5706,116.6345,116.4794,116.5615,10534.0
2022-08-29 14:00:00,127.79,127.93,127.73,127.78,20101.0,116.5524,116.6801,116.4976,116.5432,20101.0
2022-08-29 14:10:00,127.77,127.86,127.67,127.67,18224.0,116.5341,116.6162,116.4429,116.4429,18224.0
2022-08-29 14:20:00,127.7,127.79,127.57,127.7,23743.0,116.4703,116.5524,116.3517,116.4703,23743.0
2022-08-29 14:30:00,127.69,128.09,127.69,128.03,13032.0,116.4612,116.826,116.4612,116.7713,13032.0
2022-08-29 14:40:00,128.03,128.16,127.98,127.99,10693.0,116.7713,116.8898,116.7257,116.7348,10693.0
2022-08-29 14:50:00,127.98,128.0,127.72,127.93,20514.0,116.7257,116.7439,116.4885,116.6801,20514.0
2022-08-29 15:00:00,127.93,128.18,127.93,128.08,22804.0,116.6801,116.9081,116.6801,116.8169,22804.0
2022-08-29 15:10:00,128.1,128.16,127.94,127.97,14395.0,116.8351,116.8898,116.6892,116.7165,14395.0
2022-08-29 15:20:00,127.93,127.94,127.66,127.7,47322.0,116.6801,116.6892,116.4338,116.4703,47322.0
2022-08-29 15:30:00,127.69,128.03,127.56,128.01,51295.0,116.4612,116.7713,116.3426,116.753,51295.0
2022-08-29 15:40:00,127.98,128.06,127.72,127.77,49796.0,116.7257,116.7986,116.4885,116.5341,49796.0
2022-08-29 15:50:00,127.81,127.81,127.28,127.29,198690.0,116.5706,116.5706,116.0872,116.0963,198690.0
2022-08-30 09:30:00,127.66,127.9,127.45,127.48,25822.0,116.4338,116.6527,116.2423,116.2696,25822.0
2022-08-30 09:40:00,127.48,127.63,127.29,127.49,33384.0,116.2696,116.4064,116.0963,116.2788,33384.0
2022-08-30 09:50:00,127.54,127.6,127.32,127.32,10243.0,116.3244,116.3791,116.1237,116.1237,10243.0
2022-08-30 10:00:00,127.35,127.47,126.82,127.13,18097.0,116.1511,116.2605,115.6677,115.9504,18097.0
2022-08-30 10:10:00,127.24,127.32,127.07,127.23,9917.0,116.0507,116.1237,115.8957,116.0416,9917.0
2022-08-30 10:20:00,127.26,127.31,126.71,126.84,10608.0,116.069,116.1146,115.5673,115.6859,10608.0
2022-08-30 10:30:00,126.77,126.92,126.33,126.47,18128.0,115.6221,115.7589,115.2208,115.3484,18128.0
2022-08-30 10:40:00,126.47,126.55,126.14,126.16,18065.0,115.3484,115.4214,115.0475,115.0657,18065.0
2022-08-30 10:50:00,126.17,126.53,126.05,126.53,17986.0,115.0748,115.4032,114.9654,115.4032,17986.0
2022-08-30 11:00:00,126.56,126.99,126.5,126.7,28267.0,115.4305,115.8227,115.3758,115.5582,28267.0
2022-08-30 11:10:00,126.73,126.76,126.39,126.74,14011.0,115.5856,115.6129,115.2755,115.5947,14011.0
2022-08-30 11:20:00,126.76,127.22,126.63,127.02,15246.0,115.6129,116.0325,115.4944,115.8501,15246.0
2022-08-30 11:30:00,126.97,127.15,126.82,126.82,8236.0,115.8045,115.9686,115.6677,115.6677,8236.0
2022-08-30 11:40:00,126.83,126.92,126.72,126.79,10186.0,115.6768,115.7589,115.5765,115.6403,10186.0
2022-08-30 11:50:00,126.73,126.96,126.71,126.81,9691.0,115.5856,115.7954,115.5673,115.6585,9691.0
2022-08-30 12:00:00,126.8,127.07,126.8,127.02,19766.0,115.6494,115.8957,115.6494,115.8501,19766.0
2022-08-30 12:10:00,127.0,127.26,126.8,127.07,8099.0,115.8318,116.069,115.6494,115.8957,8099.0
2022-08-30 12:20:00,127.05,127.2,126.89,126.98,11527.0,115.8774,116.0143,115.7315,115.8136,11527.0
2022-08-30 12:30:00,126.94,126.94,126.46,126.6,11333.0,115.7771,115.7771,115.3393,115.467,11333.0
2022-08-30 12:40:00,126.58,126.58,126.33,126.49,8989.0,115.4488,115.4488,115.2208,115.3667,8989.0
2022-08-30 12:50:00,126.49,126.66,126.48,126.48,20530.0,115.3667,115.5217,115.3576,115.3576,20530.0
2022-08-30 13:00:00,126.45,126.47,126.18,126.21,21368.0,115.3302,115.3484,115.0839,115.1113,21368.0
2022-08-30 13:10:00,126.23,126.23,125.89,125.96,19975.0,115.1296,115.1296,114.8195,114.8833,19975.0
2022-08-30 13:20:00,125.94,125.97,125.84,125.95,5727.0,114.8651,114.8924,114.7738,114.8742,5727.0
2022-08-30 13:30:00,125.96,126.02,125.68,125.81,15549.0,114.8833,114.938,114.6279,114.7465,15549.0
2022-08-30 13:40:00,125.83,125.84,125.41,125.76,17624.0,114.7647,114.7738,114.3817,114.7009,17624.0
2022-08-30 13:50:00,125.71,126.06,125.69,125.84,9510.0,114.6553,114.9745,114.637,114.7738,9510.0
2022-08-30 14:00:00,125.83,126.19,125.83,125.95,19799.0,114.7647,115.0931,114.7647,114.8742,19799.0
2022-08-30 14:10:00,125.93,126.13,125.9,126.02,20051.0,114.8559,115.0383,114.8286,114.938,20051.0
2022-08-30 14:20:00,126.03,126.12,125.81,125.81,30683.0,114.9471,115.0292,114.7465,114.7465,30683.0
2022-08-30 14:30:00,125.85,126.06,125.83,125.99,22779.0,114.783,114.9745,114.7647,114.9107,22779.0
2022-08-30 14:40:00,126.0,126.06,125.73,125.76,19692.0,114.9198,114.9745,114.6735,114.7009,19692.0
2022-08-30 14:50:00,125.78,125.93,125.69,125.85,17485.0,114.7191,114.8559,114.637,114.783,17485.0
2022-08-30 15:00:00,125.9,126.26,125.8,126.24,29312.0,114.8286,115.1569,114.7374,115.1387,29312.0
2022-08-30 15:10:00,126.24,126.32,126.09,126.17,32495.0,115.1387,115.2116,115.0019,115.0748,32495.0
2022-08-30 15:20:00,126.15,126.17,125.95,125.96,18239.0,115.0566,115.0748,114.8742,114.8833,18239.0
2022-08-30 15:30:00,126.0,126.0,125.5,125.84,37742.0,114.9198,114.9198,114.4637,114.7738,37742.0
2022-08-30 15:40:00,125.82,126.08,125.28,125.34,46744.0,114.7556,114.9927,114.2631,114.3178,46744.0
2022-08-30 15:50:00,125.48,125.89,125.31,125.65,234667.0,114.4455,114.8195,114.2905,114.6006,234667.0
2022-08-31 09:30:00,127.06,127.18,126.53,127.17,62269.0,115.8866,115.996,115.4032,115.9869,62269.0
2022-08-31 09:40:00,127.17,128.06,127.15,127.92,43073.0,115.9869,116.7986,115.9686,116.6709,43073.0
2022-08-31 09:50:00,127.93,128.06,127.25,127.27,28933.0,116.6801,116.7986,116.0599,116.0781,28933.0
2022-08-31 10:00:00,127.27,127.54,127.02,127.47,77822.0,116.0781,116.3244,115.8501,116.2605,77822.0
2022-08-31 10:10:00,127.43,127.62,127.03,127.25,49528.0,116.224,116.3973,115.8592,116.0599,49528.0
2022-08-31 10:20:00,127.23,127.25,126.55,126.62,37042.0,116.0416,116.0599,115.4214,115.4853,37042.0
2022-08-31 10:30:00,126.6,127.09,126.56,126.7,53123.0,115.467,115.9139,115.4305,115.5582,53123.0
2022-08-31 10:40:00,126.73,127.16,126.67,127.08,24042.0,115.5856,115.9778,115.5309,115.9048,24042.0
2022-08-31 10:50:00,127.06,127.16,126.51,126.55,41893.0,115.8866,115.9778,115.3849,115.4214,41893.0
2022-08-31 11:00:00,126.55,126.57,125.95,126.05,13589.0,115.4214,115.4397,114.8742,114.9654,13589.0
2022-08-31 11:10:00,126.14,126.14,125.89,126.13,21144.0,115.0475,115.0475,114.8195,115.0383,21144.0
2022-08-31 11:20:00,126.22,126.26,125.94,125.97,9453.0,115.1204,115.1569,114.8651,114.8924,9453.0
2022-08-31 11:30:00,125.94,126.12,125.72,126.02,27120.0,114.8651,115.0292,114.6644,114.938,27120.0
2022-08-31 11:40:00,125.99,126.25,125.96,126.05,15207.0,114.9107,115.1478,114.8833,114.9654,15207.0
2022-08-31 11:50:00,126.03,126.17,125.99,126.11,17521.0,114.9471,115.0748,114.9107,115.0201,17521.0
2022-08-31 12:00:00,126.12,126.12,125.87,125.87,19027.0,115.0292,115.0292,114.8012,114.8012,19027.0
2022-08-31 12:10:00,125.88,125.97,125.69,125.76,13984.0,114.8103,114.8924,114.637,114.7009,13984.0
2022-08-31 12:20:00,125.78,125.8,125.45,125.66,15031.0,114.7191,114.7374,114.4181,114.6097,15031.0
2022-08-31 12:30:00,125.66,125.73,125.55,125.65,11400.0,114.6097,114.6735,114.5094,114.6006,11400.0
2022-08-31 12:40:00,125.64,125.64,125.36,125.57,21695.0,114.5914,114.5914,114.3361,114.5276,21695.0
2022-08-31 12:50:00,125.55,125.58,125.34,125.43,13118.0,114.5094,114.5367,114.3178,114.3999,13118.0
2022-08-31 13:00:00,125.45,125.71,125.43,125.57,11795.0,114.4181,114.6553,114.3999,114.5276,11795.0
2022-08-31 13:10:00,125.59,125.72,125.4,125.42,11764.0,114.5458,114.6644,114.3725,114.3908,11764.0
2022-08-31 13:20:00,125.43,125.47,125.1,125.3,21846.0,114.3999,114.4364,114.0989,114.2813,21846.0
2022-08-31 13:30:00,125.3,125.45,125.07,125.11,16753.0,114.2813,114.4181,114.0716,114.108,16753.0
2022-08-31 13:40:00,125.1,125.16,124.95,124.95,27128.0,114.0989,114.1536,113.9621,113.9621,27128.0
2022-08-31 13:50:00,124.92,125.13,124.9,125.05,14213.0,113.9348,114.1263,113.9165,114.0533,14213.0
2022-08-31 14:00:00,125.06,125.1,124.73,124.86,33532.0,114.0624,114.0989,113.7615,113.88,33532.0
2022-08-31 14:10:00,124.88,124.89,124.66,124.71,20091.0,113.8983,113.9074,113.6976,113.7432,20091.0
2022-08-31 14:20:00,124.7,124.86,124.65,124.75,15216.0,113.7341,113.88,113.6885,113.7797,15216.0
2022-08-31 14:30:00,124.73,124.81,124.58,124.59,20160.0,113.7615,113.8344,113.6247,113.6338,20160.0
2022-08-31 14:40:00,124.54,124.76,124.45,124.7,24450.0,113.5882,113.7888,113.5061,113.7341,24450.0
2022-08-31 14:50:00,124.68,124.92,124.66,124.92,19002.0,113.7159,113.9348,113.6976,113.9348,19002.0
2022-08-31 15:00:00,124.94,125.21,124.85,125.14,45795.0,113.953,114.1992,113.8709,114.1354,45795.0
2022-08-31 15:10:00,125.13,125.63,125.11,125.33,53641.0,114.1263,114.5823,114.108,114.3087,53641.0
2022-08-31 15:20:00,125.33,125.33,124.81,125.2,57210.0,114.3087,114.3087,113.8344,114.1901,57210.0
2022-08-31 15:30:00,125.19,125.21,124.83,125.1,39874.0,114.181,114.1992,113.8527,114.0989,39874.0
2022-08-31 15:40:00,125.1,125.5,124.94,125.46,79308.0,114.0989,114.4637,113.953,114.4273,79308.0
2022-08-31 15:50:00,125.49,125.54,124.46,124.51,316914.0,114.4546,114.5002,113.5152,113.5608,316914.0
2022-09-01 09:30:00,123.41,123.93,123.11,123.46,57875.0,112.5575,113.0318,112.2839,112.6031,57875.0
2022-09-01 09:40:00,123.47,123.7,122.97,123.17,38159.0,112.6123,112.822,112.1562,112.3386,38159.0
2022-09-01 09:50:00,123.17,123.39,123.14,123.37,35561.0,112.3386,112.5393,112.3113,112.5211,35561.0
2022-09-01 10:00:00,123.29,123.42,122.72,122.8,20079.0,112.4481,112.5667,111.9282,112.0012,20079.0
2022-09-01 10:10:00,122.8,122.9,122.43,122.72,19935.0,112.0012,112.0924,111.6637,111.9282,19935.0
2022-09-01 10:20:00,122.66,123.21,122.59,123.16,20737.0,111.8735,112.3751,111.8096,112.3295,20737.0
2022-09-01 10:30:00,123.19,123.22,122.59,122.62,36295.0,112.3569,112.3842,111.8096,111.837,36295.0
2022-09-01 10:40:00,122.58,122.82,122.35,122.44,23876.0,111.8005,112.0194,111.5908,111.6728,23876.0
2022-09-01 10:50:00,122.52,122.73,122.33,122.36,30514.0,111.7458,111.9373,111.5725,111.5999,30514.0
2022-09-01 11:00:00,122.35,122.61,122.05,122.5,74204.0,111.5908,111.8279,111.3171,111.7276,74204.0
2022-09-01 11:10:00,122.52,122.65,122.42,122.5,88924.0,111.7458,111.8644,111.6546,111.7276,88924.0
2022-09-01 11:20:00,122.48,122.54,122.09,122.19,36646.0,111.7093,111.764,111.3536,111.4448,36646.0
2022-09-01 11:30:00,122.25,122.58,122.2,122.37,97381.0,111.4995,111.8005,111.4539,111.609,97381.0
2022-09-01 11:40:00,122.4,122.4,121.91,122.11,47271.0,111.6364,111.6364,111.1894,111.3719,47271.0
2022-09-01 11:50:00,122.15,122.15,121.85,122.0,48299.0,111.4083,111.4083,111.1347,111.2715,48299.0
2022-09-01 12:00:00,122.02,122.14,121.93,122.08,151390.0,111.2898,111.3992,111.2077,111.3445,151390.0
2022-09-01 12:10:00,122.09,122.44,122.02,122.29,112021.0,111.3536,111.6728,111.2898,111.536,112021.0
2022-09-01 12:20:00,122.32,122.4,122.14,122.19,34192.0,111.5634,111.6364,111.3992,111.4448,34192.0
2022-09-01 12:30:00,122.15,122.19,121.87,121.91,15951.0,111.4083,111.4448,111.153,111.1894,15951.0
2022-09-01 12:40:00,121.89,121.93,121.75,121.8,22452.0,111.1712,111.2077,111.0435,111.0891,22452.0
2022-09-01 12:50:00,121.77,121.77,121.51,121.6,13625.0,111.0618,111.0618,110.8246,110.9067,13625.0
2022-09-01 13:00:00,121.61,121.9,121.55,121.88,21841.0,110.9158,111.1803,110.8611,111.1621,21841.0
2022-09-01 13:10:00,121.9,122.07,121.82,122.05,18216.0,111.1803,111.3354,111.1074,111.3171,18216.0
2022-09-01 13:20:00,122.09,122.64,122.05,122.58,16184.0,111.3536,111.8553,111.3171,111.8005,16184.0
2022-09-01 13:30:00,122.63,122.68,122.46,122.58,14843.0,111.8461,111.8917,111.6911,111.8005,14843.0
2022-09-01 13:40:00,122.58,122.59,122.43,122.47,18957.0,111.8005,111.8096,111.6637,111.7002,18957.0
2022-09-01 13:50:00,122.49,122.52,122.34,122.47,12240.0,111.7184,111.7458,111.5816,111.7002,12240.0
2022-09-01 14:00:00,122.49,122.7,122.38,122.57,44754.0,111.7184,111.91,111.6181,111.7914,44754.0
2022-09-01 14:10:00,122.59,122.88,122.54,122.86,21360.0,111.8096,112.0741,111.764,112.0559,21360.0
2022-09-01 14:20:00,122.85,123.71,122.82,123.45,120445.0,112.0468,112.8312,112.0194,112.594,120445.0
2022-09-01 14:30:00,123.41,123.69,123.2,123.31,18156.0,112.5575,112.8129,112.366,112.4663,18156.0
2022-09-01 14:40:00,123.31,123.38,122.93,122.96,19477.0,112.4663,112.5302,112.1197,112.1471,19477.0
2022-09-01 14:50:00,122.96,123.1,122.83,123.06,82912.0,112.1471,112.2748,112.0285,112.2383,82912.0
2022-09-01 15:00:00,123.02,123.31,122.99,123.09,56490.0,112.2018,112.4663,112.1745,112.2657,56490.0
2022-09-01 15:10:00,123.1,123.46,123.08,123.23,35594.0,112.2748,112.6031,112.2566,112.3934,35594.0
2022-09-01 15:20:00,123.21,123.29,123.03,123.1,18080.0,112.3751,112.4481,112.211,112.2748,18080.0
2022-09-01 15:30:00,123.07,123.41,122.95,123.34,28735.0,112.2474,112.5575,112.138,112.4937,28735.0
2022-09-01 15:40:00,123.34,123.54,123.16,123.41,65121.0,112.4937,112.6761,112.3295,112.5575,65121.0
2022-09-01 15:50:00,123.43,124.43,123.43,124.28,275985.0,112.5758,113.4878,112.5758,113.351,275985.0
2022-09-02 09:30:00,125.59,126.02,125.26,125.48,46252.0,114.5458,114.938,114.2449,114.4455,46252.0
2022-09-02 09:40:00,125.44,125.5,125.02,125.15,26059.0,114.409,114.4637,114.026,114.1445,26059.0
2022-09-02 09:50:00,125.22,125.36,124.46,124.46,17084.0,114.2084,114.3361,113.5152,113.5152,17084.0
2022-09-02 10:00:00,124.5,124.52,123.71,124.02,29048.0,113.5517,113.5699,112.8312,113.1139,29048.0
2022-09-02 10:10:00,124.01,124.63,124.01,124.57,112523.0,113.1048,113.6703,113.1048,113.6155,112523.0
2022-09-02 10:20:00,124.59,125.15,124.41,125.15,17385.0,113.6338,114.1445,113.4696,114.1445,17385.0
2022-09-02 10:30:00,125.16,125.38,125.16,125.21,33320.0,114.1536,114.3543,114.1536,114.1992,33320.0
2022-09-02 10:40:00,125.18,125.3,124.97,124.99,36924.0,114.1719,114.2813,113.9804,113.9986,36924.0
2022-09-02 10:50:00,125.03,125.15,124.74,124.84,28378.0,114.0351,114.1445,113.7706,113.8618,28378.0
2022-09-02 11:00:00,124.87,125.25,124.79,125.0,39075.0,113.8891,114.2357,113.8162,114.0077,39075.0
2022-09-02 11:10:00,125.01,125.17,124.57,124.64,12409.0,114.0168,114.1628,113.6155,113.6794,12409.0
2022-09-02 11:20:00,124.66,124.84,124.65,124.79,18036.0,113.6976,113.8618,113.6885,113.8162,18036.0
2022-09-02 11:30:00,124.79,125.01,124.77,124.81,16645.0,113.8162,114.0168,113.7979,113.8344,16645.0
2022-09-02 11:40:00,124.83,124.95,124.56,124.9,13211.0,113.8527,113.9621,113.6064,113.9165,13211.0
2022-09-02 11:50:00,124.9,125.18,124.85,125.14,36237.0,113.9165,114.1719,113.8709,114.1354,36237.0
2022-09-02 12:00:00,125.19,125.27,124.96,125.09,20802.0,114.181,114.254,113.9712,114.0898,20802.0
2022-09-02 12:10:00,125.07,125.07,124.59,124.59,13003.0,114.0716,114.0716,113.6338,113.6338,13003.0
2022-09-02 12:20:00,124.54,124.56,124.08,124.12,10725.0,113.5882,113.6064,113.1686,113.2051,10725.0
2022-09-02 12:30:00,124.12,124.15,123.68,123.93,16529.0,113.2051,113.2325,112.8038,113.0318,16529.0
2022-09-02 12:40:00,123.9,123.9,123.6,123.61,16047.0,113.0044,113.0044,112.7308,112.74,16047.0
2022-09-02 12:50:00,123.61,123.63,123.27,123.31,20792.0,112.74,112.7582,112.4298,112.4663,20792.0
2022-09-02 13:00:00,123.28,123.28,122.81,122.87,27433.0,112.439,112.439,112.0103,112.065,27433.0
2022-09-02 13:10:00,122.83,122.96,122.67,122.87,27008.0,112.0285,112.1471,111.8826,112.065,27008.0
2022-09-02 13:20:00,122.87,122.87,122.46,122.54,20760.0,112.065,112.065,111.6911,111.764,20760.0
2022-09-02 13:30:00,122.54,122.69,122.44,122.58,20896.0,111.764,111.9009,111.6728,111.8005,20896.0
2022-09-02 13:40:00,122.5,123.16,122.5,122.56,30205.0,111.7276,112.3295,111.7276,111.7823,30205.0
2022-09-02 13:50:00,122.59,122.59,122.36,122.4,22877.0,111.8096,111.8096,111.5999,111.6364,22877.0
2022-09-02 14:00:00,122.39,122.8,122.39,122.74,17908.0,111.6272,112.0012,111.6272,111.9465,17908.0
2022-09-02 14:10:00,122.79,122.8,122.54,122.65,13807.0,111.9921,112.0012,111.764,111.8644,13807.0
2022-09-02 14:20:00,122.64,122.86,122.55,122.76,15230.0,111.8553,112.0559,111.7732,111.9647,15230.0
2022-09-02 14:30:00,122.78,122.78,122.44,122.72,22421.0,111.9829,111.9829,111.6728,111.9282,22421.0
2022-09-02 14:40:00,122.7,122.73,122.43,122.45,15863.0,111.91,111.9373,111.6637,111.682,15863.0
2022-09-02 14:50:00,122.43,122.46,122.17,122.29,22082.0,111.6637,111.6911,111.4266,111.536,22082.0
2022-09-02 15:00:00,122.25,122.65,122.25,122.38,30016.0,111.4995,111.8644,111.4995,111.6181,30016.0
2022-09-02 15:10:00,122.38,122.65,122.35,122.51,25067.0,111.6181,111.8644,111.5908,111.7367,25067.0
2022-09-02 15:20:00,122.49,122.57,122.16,122.23,31809.0,111.7184,111.7914,111.4175,111.4813,31809.0
2022-09-02 15:30:00,122.22,122.27,121.45,121.53,63599.0,111.4722,111.5178,110.7699,110.8429,63599.0
2022-09-02 15:40:00,121.54,121.84,121.43,121.76,76517.0,110.852,111.1256,110.7517,111.0526,76517.0
2022-09-02 15:50:00,121.74,121.96,121.66,121.92,142931.0,111.0344,111.235,110.9614,111.1986,142931.0
2022-09-06 09:30:00,122.71,123.07,121.83,122.22,76297.0,111.9191,112.2474,111.1165,111.4722,76297.0
2022-09-06 09:40:00,122.22,122.6,122.22,122.48,112240.0,111.4722,111.8188,111.4722,111.7093,112240.0
2022-09-06 09:50:00,122.43,122.82,122.25,122.73,166472.0,111.6637,112.0194,111.4995,111.9373,166472.0
2022-09-06 10:00:00,122.91,122.91,122.26,122.33,127492.0,112.1015,112.1015,111.5087,111.5725,127492.0
2022-09-06 10:10:00,122.35,122.78,122.0,122.6,45724.0,111.5908,111.9829,111.2715,111.8188,45724.0
2022-09-06 10:20:00,122.61,123.01,122.33,122.94,198802.0,111.8279,112.1927,111.5725,112.1289,198802.0
2022-09-06 10:30:00,122.87,123.13,122.79,122.99,52783.0,112.065,112.3022,111.9921,112.1745,52783.0
2022-09-06 10:40:00,123.01,123.59,122.99,123.41,51513.0,112.1927,112.7217,112.1745,112.5575,51513.0
2022-09-06 10:50:00,123.41,124.14,123.4,123.97,37373.0,112.5575,113.2233,112.5484,113.0683,37373.0
2022-09-06 11:00:00,123.97,124.12,123.72,123.93,24558.0,113.0683,113.2051,112.8403,113.0318,24558.0
2022-09-06 11:10:00,123.94,123.94,123.45,123.56,13235.0,113.0409,113.0409,112.594,112.6943,13235.0
2022-09-06 11:20:00,123.57,123.67,123.33,123.38,28471.0,112.7035,112.7947,112.4846,112.5302,28471.0
2022-09-06 11:30:00,123.34,123.49,123.15,123.19,47106.0,112.4937,112.6305,112.3204,112.3569,47106.0
2022-09-06 11:40:00,123.17,123.8,123.13,123.45,16948.0,112.3386,112.9132,112.3022,112.594,16948.0
2022-09-06 11:50:00,123.48,123.96,123.48,123.96,37608.0,112.6214,113.0592,112.6214,113.0592,37608.0
2022-09-06 12:00:00,123.94,124.2,123.46,123.5,19668.0,113.0409,113.2781,112.6031,112.6396,19668.0
2022-09-06 12:10:00,123.57,123.62,123.21,123.28,13427.0,112.7035,112.7491,112.3751,112.439,13427.0
2022-09-06 12:20:00,123.25,123.29,123.02,123.19,14476.0,112.4116,112.4481,112.2018,112.3569,14476.0
2022-09-06 12:30:00,123.15,123.27,123.09,123.14,7955.0,112.3204,112.4298,112.2657,112.3113,7955.0
2022-09-06 12:40:00,123.17,123.39,122.97,123.33,12448.0,112.3386,112.5393,112.1562,112.4846,12448.0
2022-09-06 12:50:00,123.37,123.39,123.13,123.19,12697.0,112.5211,112.5393,112.3022,112.3569,12697.0
2022-09-06 13:00:00,123.16,123.16,122.64,122.67,14476.0,112.3295,112.3295,111.8553,111.8826,14476.0
2022-09-06 13:10:00,122.66,122.71,122.19,122.48,18665.0,111.8735,111.9191,111.4448,111.7093,18665.0
2022-09-06 13:20:00,122.53,122.69,122.51,122.61,9175.0,111.7549,111.9009,111.7367,111.8279,9175.0
2022-09-06 13:30:00,122.6,122.86,122.6,122.85,11117.0,111.8188,112.0559,111.8188,112.0468,11117.0
2022-09-06 13:40:00,122.84,122.84,122.49,122.6,10848.0,112.0377,112.0377,111.7184,111.8188,10848.0
2022-09-06 13:50:00,122.65,122.97,122.52,122.96,12147.0,111.8644,112.1562,111.7458,112.1471,12147.0
2022-09-06 14:00:00,122.95,123.2,122.86,123.16,16827.0,112.138,112.366,112.0559,112.3295,16827.0
2022-09-06 14:10:00,123.16,123.55,123.16,123.5,14324.0,112.3295,112.6852,112.3295,112.6396,14324.0
2022-09-06 14:20:00,123.53,123.55,123.25,123.38,14920.0,112.667,112.6852,112.4116,112.5302,14920.0
2022-09-06 14:30:00,123.4,123.57,123.18,123.47,12520.0,112.5484,112.7035,112.3478,112.6123,12520.0
2022-09-06 14:40:00,123.44,123.49,123.22,123.46,14783.0,112.5849,112.6305,112.3842,112.6031,14783.0
2022-09-06 14:50:00,123.44,123.54,123.23,123.41,14297.0,112.5849,112.6761,112.3934,112.5575,14297.0
2022-09-06 15:00:00,123.44,123.75,123.25,123.7,13938.0,112.5849,112.8676,112.4116,112.822,13938.0
2022-09-06 15:10:00,123.72,123.93,123.67,123.89,42250.0,112.8403,113.0318,112.7947,112.9953,42250.0
2022-09-06 15:20:00,123.89,124.19,123.77,123.92,68119.0,112.9953,113.2689,112.8859,113.0227,68119.0
2022-09-06 15:30:00,123.89,123.89,123.37,123.48,20601.0,112.9953,112.9953,112.5211,112.6214,20601.0
2022-09-06 15:40:00,123.46,124.0,123.46,123.72,32045.0,112.6031,113.0957,112.6031,112.8403,32045.0
2022-09-06 15:50:00,123.73,124.0,123.42,123.92,193442.0,112.8494,113.0957,112.5667,113.0227,193442.0
2022-09-07 09:30:00,124.16,124.74,123.73,124.63,64196.0,113.2416,113.7706,112.8494,113.6703,64196.0
2022-09-07 09:40:00,124.67,124.76,124.32,124.42,41233.0,113.7067,113.7888,113.3875,113.4787,41233.0
2022-09-07 09:50:00,124.41,124.47,123.84,124.16,72501.0,113.4696,113.5243,112.9497,113.2416,72501.0
2022-09-07 10:00:00,124.12,124.52,123.8,124.36,40500.0,113.2051,113.5699,112.9132,113.424,40500.0
2022-09-07 10:10:00,124.37,124.49,124.16,124.32,24997.0,113.4331,113.5426,113.2416,113.3875,24997.0
2022-09-07 10:20:00,124.41,124.82,124.32,124.77,37309.0,113.4696,113.8435,113.3875,113.7979,37309.0
2022-09-07 10:30:00,124.8,125.17,124.71,124.78,53519.0,113.8253,114.1628,113.7432,113.8071,53519.0
2022-09-07 10:40:00,124.82,124.92,124.7,124.83,45257.0,113.8435,113.9348,113.7341,113.8527,45257.0
2022-09-07 10:50:00,124.95,125.02,124.72,124.75,25417.0,113.9621,114.026,113.7523,113.7797,25417.0
2022-09-07 11:00:00,124.77,125.07,124.71,124.97,29627.0,113.7979,114.0716,113.7432,113.9804,29627.0
2022-09-07 11:10:00,124.98,125.25,124.96,125.0,18410.0,113.9895,114.2357,113.9712,114.0077,18410.0
2022-09-07 11:20:00,125.08,125.38,125.03,125.24,13113.0,114.0807,114.3543,114.0351,114.2266,13113.0
2022-09-07 11:30:00,125.26,125.37,125.04,125.2,15124.0,114.2449,114.3452,114.0442,114.1901,15124.0
2022-09-07 11:40:00,125.22,125.22,124.85,124.98,12940.0,114.2084,114.2084,113.8709,113.9895,12940.0
2022-09-07 11:50:00,125.0,125.16,124.98,125.14,13665.0,114.0077,114.1536,113.9895,114.1354,13665.0
2022-09-07 12:00:00,125.14,125.43,125.08,125.19,26743.0,114.1354,114.3999,114.0807,114.181,26743.0
2022-09-07 12:10:00,125.19,125.26,124.81,124.85,19970.0,114.181,114.2449,113.8344,113.8709,19970.0
2022-09-07 12:20:00,124.85,125.13,124.7,125.13,16614.0,113.8709,114.1263,113.7341,114.1263,16614.0
2022-09-07 12:30:00,125.1,125.56,125.09,125.56,17292.0,114.0989,114.5185,114.0898,114.5185,17292.0
2022-09-07 12:40:00,125.53,125.81,125.5,125.64,21670.0,114.4911,114.7465,114.4637,114.5914,21670.0
2022-09-07 12:50:00,125.66,125.67,125.4,125.53,9580.0,114.6097,114.6188,114.3725,114.4911,9580.0
2022-09-07 13:00:00,125.56,125.71,125.48,125.55,20870.0,114.5185,114.6553,114.4455,114.5094,20870.0
2022-09-07 13:10:00,125.55,125.71,125.45,125.63,20224.0,114.5094,114.6553,114.4181,114.5823,20224.0
2022-09-07 13:20:00,125.61,125.7,125.33,125.36,13241.0,114.5641,114.6462,114.3087,114.3361,13241.0
2022-09-07 13:30:00,125.4,125.59,125.33,125.58,20466.0,114.3725,114.5458,114.3087,114.5367,20466.0
2022-09-07 13:40:00,125.61,125.98,125.6,125.96,14024.0,114.5641,114.9015,114.555,114.8833,14024.0
2022-09-07 13:50:00,125.95,126.15,125.95,126.07,14966.0,114.8742,115.0566,114.8742,114.9836,14966.0
2022-09-07 14:00:00,126.11,126.42,126.01,126.14,21730.0,115.0201,115.3028,114.9289,115.0475,21730.0
2022-09-07 14:10:00,126.18,126.34,126.02,126.04,18604.0,115.0839,115.2299,114.938,114.9563,18604.0
2022-09-07 14:20:00,126.05,126.29,125.94,126.26,18146.0,114.9654,115.1843,114.8651,115.1569,18146.0
2022-09-07 14:30:00,126.27,126.52,126.25,126.34,20974.0,115.166,115.3941,115.1478,115.2299,20974.0
2022-09-07 14:40:00,126.38,126.48,126.32,126.48,12184.0,115.2664,115.3576,115.2116,115.3576,12184.0
2022-09-07 14:50:00,126.49,126.57,126.37,126.47,20200.0,115.3667,115.4397,115.2572,115.3484,20200.0
2022-09-07 15:00:00,126.47,126.49,126.27,126.48,19945.0,115.3484,115.3667,115.166,115.3576,19945.0
2022-09-07 15:10:00,126.48,126.58,126.36,126.38,19684.0,115.3576,115.4488,115.2481,115.2664,19684.0
2022-09-07 15:20:00,126.4,126.69,126.32,126.69,16426.0,115.2846,115.5491,115.2116,115.5491,16426.0
2022-09-07 15:30:00,126.72,126.8,126.5,126.57,26717.0,115.5765,115.6494,115.3758,115.4397,26717.0
2022-09-07 15:40:00,126.57,126.91,126.39,126.89,42853.0,115.4397,115.7498,115.2755,115.7315,42853.0
2022-09-07 15:50:00,126.92,126.94,126.43,126.64,168460.0,115.7589,115.7771,115.312,115.5035,168460.0
2022-09-08 09:30:00,125.37,126.08,125.05,125.68,70720.0,114.3452,114.9927,114.0533,114.6279,70720.0
2022-09-08 09:40:00,125.72,126.75,125.38,126.37,65853.0,114.6644,115.6038,114.3543,115.2572,65853.0
2022-09-08 09:50:00,126.35,126.61,126.15,126.61,23643.0,115.239,115.4761,115.0566,115.4761,23643.0
2022-09-08 10:00:00,126.56,126.62,126.1,126.39,15409.0,115.4305,115.4853,115.011,115.2755,15409.0
2022-09-08 10:10:00,126.45,126.79,126.1,126.78,13314.0,115.3302,115.6403,115.011,115.6312,13314.0
2022-09-08 10:20:00,126.77,126.87,126.33,126.51,18995.0,115.6221,115.7133,115.2208,115.3849,18995.0
2022-09-08 10:30:00,126.51,127.2,126.42,126.99,31703.0,115.3849,116.0143,115.3028,115.8227,31703.0
2022-09-08 10:40:00,127.0,127.39,126.99,127.3,88879.0,115.8318,116.1875,115.8227,116.1055,88879.0
2022-09-08 10:50:00,127.25,127.64,127.14,127.61,38442.0,116.0599,116.4156,115.9595,116.3882,38442.0
2022-09-08 11:00:00,127.62,127.76,127.45,127.65,17516.0,116.3973,116.525,116.2423,116.4247,17516.0
2022-09-08 11:10:00,127.64,127.69,127.46,127.61,68496.0,116.4156,116.4612,116.2514,116.3882,68496.0
2022-09-08 11:20:00,127.63,127.68,127.32,127.34,12098.0,116.4064,116.452,116.1237,116.1419,12098.0
2022-09-08 11:30:00,127.36,127.5,127.19,127.21,17041.0,116.1602,116.2879,116.0051,116.0234,17041.0
2022-09-08 11:40:00,127.23,127.32,127.04,127.2,30693.0,116.0416,116.1237,115.8683,116.0143,30693.0
2022-09-08 11:50:00,127.18,127.37,127.13,127.31,14072.0,115.996,116.1693,115.9504,116.1146,14072.0
2022-09-08 12:00:00,127.32,127.36,126.35,126.56,109664.0,116.1237,116.1602,115.239,115.4305,109664.0
2022-09-08 12:10:00,126.55,126.55,126.09,126.41,33574.0,115.4214,115.4214,115.0019,115.2937,33574.0
2022-09-08 12:20:00,126.4,126.45,126.07,126.36,26484.0,115.2846,115.3302,114.9836,115.2481,26484.0
2022-09-08 12:30:00,126.32,126.83,126.32,126.75,7162.0,115.2116,115.6768,115.2116,115.6038,7162.0
2022-09-08 12:40:00,126.74,127.06,126.66,126.9,15627.0,115.5947,115.8866,115.5217,115.7406,15627.0
2022-09-08 12:50:00,126.94,127.09,126.89,127.0,9377.0,115.7771,115.9139,115.7315,115.8318,9377.0
2022-09-08 13:00:00,126.92,127.11,126.68,126.82,7551.0,115.7589,115.9322,115.54,115.6677,7551.0
2022-09-08 13:10:00,126.9,127.38,126.9,127.32,16599.0,115.7406,116.1784,115.7406,116.1237,16599.0
2022-09-08 13:20:00,127.32,127.56,127.32,127.45,15549.0,116.1237,116.3426,116.1237,116.2423,15549.0
2022-09-08 13:30:00,127.46,127.64,127.31,127.48,11089.0,116.2514,116.4156,116.1146,116.2696,11089.0
2022-09-08 13:40:00,127.51,127.73,127.5,127.71,7206.0,116.297,116.4976,116.2879,116.4794,7206.0
2022-09-08 13:50:00,127.71,127.71,127.18,127.48,17151.0,116.4794,116.4794,115.996,116.2696,17151.0
2022-09-08 14:00:00,127.51,127.76,127.45,127.54,18363.0,116.297,116.525,116.2423,116.3244,18363.0
2022-09-08 14:10:00,127.6,127.82,127.47,127.81,9179.0,116.3791,116.5797,116.2605,116.5706,9179.0
2022-09-08 14:20:00,127.76,127.83,127.62,127.73,10439.0,116.525,116.5889,116.3973,116.4976,10439.0
2022-09-08 14:30:00,127.75,127.93,127.71,127.9,20196.0,116.5159,116.6801,116.4794,116.6527,20196.0
2022-09-08 14:40:00,127.89,127.92,127.34,127.37,57693.0,116.6436,116.6709,116.1419,116.1693,57693.0
2022-09-08 14:50:00,127.42,127.57,127.26,127.49,32097.0,116.2149,116.3517,116.069,116.2788,32097.0
2022-09-08 15:00:00,127.49,127.69,127.43,127.58,72018.0,116.2788,116.4612,116.224,116.3608,72018.0
2022-09-08 15:10:00,127.57,127.91,127.55,127.84,37112.0,116.3517,116.6618,116.3335,116.598,37112.0
2022-09-08 15:20:00,127.88,128.02,127.78,127.91,50166.0,116.6345,116.7621,116.5432,116.6618,50166.0
2022-09-08 15:30:00,127.91,128.09,127.89,127.95,60568.0,116.6618,116.826,116.6436,116.6983,60568.0
2022-09-08 15:40:00,127.95,127.97,127.5,127.63,68305.0,116.6983,116.7165,116.2879,116.4064,68305.0
2022-09-08 15:50:00,127.64,128.01,127.63,127.89,248452.0,116.4156,116.753,116.4064,116.6436,248452.0
2022-09-09 09:30:00,128.35,128.51,127.71,128.42,72948.0,117.0631,117.2091,116.4794,117.127,72948.0
2022-09-09 09:40:00,128.41,128.79,127.89,128.37,36140.0,117.1178,117.4644,116.6436,117.0814,36140.0
2022-09-09 09:50:00,128.34,128.79,128.29,128.78,54459.0,117.054,117.4644,117.0084,117.4553,54459.0
2022-09-09 10:00:00,128.8,129.13,128.6,128.96,24449.0,117.4736,117.7745,117.2911,117.6195,24449.0
2022-09-09 10:10:00,128.9,129.24,128.61,128.94,65311.0,117.5648,117.8749,117.3003,117.6012,65311.0
2022-09-09 10:20:00,128.99,129.16,128.79,129.16,47445.0,117.6468,117.8019,117.4644,117.8019,47445.0
2022-09-09 10:30:00,129.12,129.38,129.04,129.32,36555.0,117.7654,118.0025,117.6924,117.9478,36555.0
2022-09-09 10:40:00,129.37,129.7,129.37,129.5,26528.0,117.9934,118.2944,117.9934,118.112,26528.0
2022-09-09 10:50:00,129.56,129.6,129.2,129.42,69140.0,118.1667,118.2032,117.8384,118.039,69140.0
2022-09-09 11:00:00,129.44,129.51,128.91,128.91,27343.0,118.0573,118.1211,117.5739,117.5739,27343.0
2022-09-09 11:10:00,129.01,129.14,128.79,128.86,19557.0,117.6651,117.7837,117.4644,117.5283,19557.0
2022-09-09 11:20:00,128.86,129.03,128.6,128.82,29297.0,117.5283,117.6833,117.2911,117.4918,29297.0
2022-09-09 11:30:00,128.85,129.37,128.83,129.24,70329.0,117.5192,117.9934,117.5009,117.8749,70329.0
2022-09-09 11:40:00,129.23,129.24,128.93,129.03,22068.0,117.8657,117.8749,117.5921,117.6833,22068.0
2022-09-09 11:50:00,129.01,129.09,128.78,128.95,15213.0,117.6651,117.738,117.4553,117.6104,15213.0
2022-09-09 12:00:00,128.92,128.92,128.42,128.64,29609.0,117.583,117.583,117.127,117.3276,29609.0
2022-09-09 12:10:00,128.65,128.67,128.26,128.47,82462.0,117.3367,117.355,116.981,117.1726,82462.0
2022-09-09 12:20:00,128.47,128.71,128.43,128.69,29593.0,117.1726,117.3915,117.1361,117.3732,29593.0
2022-09-09 12:30:00,128.71,129.1,128.71,128.91,47870.0,117.3915,117.7472,117.3915,117.5739,47870.0
2022-09-09 12:40:00,128.91,129.19,128.9,129.19,13101.0,117.5739,117.8293,117.5648,117.8293,13101.0
2022-09-09 12:50:00,129.16,129.34,129.12,129.31,16847.0,117.8019,117.9661,117.7654,117.9387,16847.0
2022-09-09 13:00:00,129.32,129.32,129.09,129.29,13913.0,117.9478,117.9478,117.738,117.9205,13913.0
2022-09-09 13:10:00,129.28,129.34,129.14,129.27,18321.0,117.9113,117.9661,117.7837,117.9022,18321.0
2022-09-09 13:20:00,129.27,129.28,128.98,129.07,18339.0,117.9022,117.9113,117.6377,117.7198,18339.0
2022-09-09 13:30:00,129.06,129.25,129.05,129.13,21726.0,117.7107,117.884,117.7016,117.7745,21726.0
2022-09-09 13:40:00,129.14,129.25,129.02,129.22,9900.0,117.7837,117.884,117.6742,117.8566,9900.0
2022-09-09 13:50:00,129.25,129.5,129.22,129.47,25407.0,117.884,118.112,117.8566,118.0846,25407.0
2022-09-09 14:00:00,129.46,129.49,129.31,129.33,31325.0,118.0755,118.1029,117.9387,117.9569,31325.0
2022-09-09 14:10:00,129.27,129.6,129.24,129.47,16756.0,117.9022,118.2032,117.8749,118.0846,16756.0
2022-09-09 14:20:00,129.47,129.54,129.36,129.52,28108.0,118.0846,118.1485,117.9843,118.1302,28108.0
2022-09-09 14:30:00,129.52,129.94,129.51,129.85,26981.0,118.1302,118.5133,118.1211,118.4312,26981.0
2022-09-09 14:40:00,129.86,129.97,129.75,129.75,27024.0,118.4403,118.5407,118.34,118.34,27024.0
2022-09-09 14:50:00,129.71,129.94,129.66,129.92,49558.0,118.3035,118.5133,118.2579,118.4951,49558.0
2022-09-09 15:00:00,129.95,129.98,129.73,129.76,36046.0,118.5224,118.5498,118.3218,118.3491,36046.0
2022-09-09 15:10:00,129.74,129.94,129.71,129.9,34047.0,118.3309,118.5133,118.3035,118.4768,34047.0
2022-09-09 15:20:00,129.84,129.84,129.53,129.54,31653.0,118.4221,118.4221,118.1394,118.1485,31653.0
2022-09-09 15:30:00,129.53,129.69,129.44,129.62,39264.0,118.1394,118.2853,118.0573,118.2214,39264.0
2022-09-09 15:40:00,129.61,129.85,129.61,129.81,60861.0,118.2123,118.4312,118.2123,118.3947,60861.0
2022-09-09 15:50:00,129.79,129.83,129.51,129.58,276270.0,118.3765,118.413,118.1211,118.185,276270.0
2022-09-12 09:30:00,129.6,130.14,129.3,129.38,75105.0,118.2032,118.6957,117.9296,118.0025,75105.0
2022-09-12 09:40:00,129.44,130.07,129.38,129.91,87945.0,118.0573,118.6319,118.0025,118.4859,87945.0
2022-09-12 09:50:00,129.87,130.44,129.86,130.44,24293.0,118.4495,118.9693,118.4403,118.9693,24293.0
2022-09-12 10:00:00,130.44,130.45,129.44,129.78,72286.0,118.9693,118.9785,118.0573,118.3674,72286.0
2022-09-12 10:10:00,129.72,129.87,129.43,129.84,31775.0,118.3126,118.4495,118.0481,118.4221,31775.0
2022-09-12 10:20:00,129.84,129.99,129.56,129.71,18746.0,118.4221,118.5589,118.1667,118.3035,18746.0
2022-09-12 10:30:00,129.71,130.03,129.62,129.98,24034.0,118.3035,118.5954,118.2214,118.5498,24034.0
2022-09-12 10:40:00,130.02,130.02,129.82,129.89,21300.0,118.5863,118.5863,118.4039,118.4677,21300.0
2022-09-12 10:50:00,129.86,129.91,129.58,129.67,15454.0,118.4403,118.4859,118.185,118.267,15454.0
2022-09-12 11:00:00,129.67,129.87,129.6,129.71,22756.0,118.267,118.4495,118.2032,118.3035,22756.0
2022-09-12 11:10:00,129.7,129.78,129.56,129.77,26613.0,118.2944,118.3674,118.1667,118.3583,26613.0
2022-09-12 11:20:00,129.78,129.94,129.72,129.91,38474.0,118.3674,118.5133,118.3126,118.4859,38474.0
2022-09-12 11:30:00,129.92,130.02,129.84,129.91,17999.0,118.4951,118.5863,118.4221,118.4859,17999.0
2022-09-12 11:40:00,129.94,130.0,129.81,129.94,22584.0,118.5133,118.568,118.3947,118.5133,22584.0
2022-09-12 11:50:00,129.92,130.02,129.57,129.63,34730.0,118.4951,118.5863,118.1758,118.2306,34730.0
2022-09-12 12:00:00,129.71,129.78,129.41,129.41,20239.0,118.3035,118.3674,118.0299,118.0299,20239.0
2022-09-12 12:10:00,129.39,129.8,129.34,129.73,55821.0,118.0117,118.3856,117.9661,118.3218,55821.0
2022-09-12 12:20:00,129.71,129.98,129.7,129.83,13852.0,118.3035,118.5498,118.2944,118.413,13852.0
2022-09-12 12:30:00,129.89,130.05,129.76,129.92,18934.0,118.4677,118.6136,118.3491,118.4951,18934.0
2022-09-12 12:40:00,129.94,130.16,129.81,130.05,18334.0,118.5133,118.714,118.3947,118.6136,18334.0
2022-09-12 12:50:00,130.01,130.23,129.96,130.2,13930.0,118.5771,118.7778,118.5315,118.7504,13930.0
2022-09-12 13:00:00,130.27,130.47,130.02,130.41,13196.0,118.8143,118.9967,118.5863,118.942,13196.0
2022-09-12 13:10:00,130.4,130.55,130.33,130.49,11927.0,118.9328,119.0697,118.869,119.0149,11927.0
2022-09-12 13:20:00,130.49,130.62,130.43,130.59,7569.0,119.0149,119.1335,118.9602,119.1061,7569.0
2022-09-12 13:30:00,130.62,130.64,130.33,130.39,7732.0,119.1335,119.1517,118.869,118.9237,7732.0
2022-09-12 13:40:00,130.35,130.4,130.28,130.32,10944.0,118.8872,118.9328,118.8234,118.8599,10944.0
2022-09-12 13:50:00,130.37,130.48,130.34,130.42,9259.0,118.9055,119.0058,118.8781,118.9511,9259.0
2022-09-12 14:00:00,130.39,130.4,130.19,130.28,10664.0,118.9237,118.9328,118.7413,118.8234,10664.0
2022-09-12 14:10:00,130.27,130.39,130.03,130.06,9503.0,118.8143,118.9237,118.5954,118.6227,9503.0
2022-09-12 14:20:00,130.07,130.13,129.86,129.98,25067.0,118.6319,118.6866,118.4403,118.5498,25067.0
2022-09-12 14:30:00,129.99,130.14,129.9,130.13,12646.0,118.5589,118.6957,118.4768,118.6866,12646.0
2022-09-12 14:40:00,130.14,130.35,130.07,130.32,12752.0,118.6957,118.8872,118.6319,118.8599,12752.0
2022-09-12 14:50:00,130.36,130.39,130.12,130.14,11808.0,118.8964,118.9237,118.6775,118.6957,11808.0
2022-09-12 15:00:00,130.14,130.38,130.05,130.35,15238.0,118.6957,118.9146,118.6136,118.8872,15238.0
2022-09-12 15:10:00,130.31,130.33,130.15,130.16,15069.0,118.8508,118.869,118.7048,118.714,15069.0
2022-09-12 15:20:00,130.18,130.24,129.97,130.02,14717.0,118.7322,118.7869,118.5407,118.5863,14717.0
2022-09-12 15:30:00,130.02,130.06,129.82,129.94,24533.0,118.5863,118.6227,118.4039,118.5133,24533.0
2022-09-12 15:40:00,129.91,130.29,129.82,130.29,41934.0,118.4859,118.8325,118.4039,118.8325,41934.0
2022-09-12 15:50:00,130.27,130.3,129.96,130.28,260678.0,118.8143,118.8416,118.5315,118.8234,260678.0
2022-09-13 09:30:00,126.84,127.84,126.77,127.24,244433.0,115.6859,116.598,115.6221,116.0507,244433.0
2022-09-13 09:40:00,127.31,127.36,126.75,127.08,142274.0,116.1146,116.1602,115.6038,115.9048,142274.0
2022-09-13 09:50:00,127.04,127.39,126.76,126.78,100262.0,115.8683,116.1875,115.6129,115.6312,100262.0
2022-09-13 10:00:00,126.75,126.85,125.93,126.26,134745.0,115.6038,115.695,114.8559,115.1569,134745.0
2022-09-13 10:10:00,126.27,126.84,126.08,126.81,51071.0,115.166,115.6859,114.9927,115.6585,51071.0
2022-09-13 10:20:00,126.83,126.83,126.36,126.46,39638.0,115.6768,115.6768,115.2481,115.3393,39638.0
2022-09-13 10:30:00,126.46,126.49,125.87,125.92,42640.0,115.3393,115.3667,114.8012,114.8468,42640.0
2022-09-13 10:40:00,125.92,126.01,125.8,125.87,32026.0,114.8468,114.9289,114.7374,114.8012,32026.0
2022-09-13 10:50:00,125.86,126.04,125.77,125.98,30227.0,114.7921,114.9563,114.71,114.9015,30227.0
2022-09-13 11:00:00,125.97,126.1,125.86,126.1,32311.0,114.8924,115.011,114.7921,115.011,32311.0
2022-09-13 11:10:00,126.08,126.12,125.57,125.63,33073.0,114.9927,115.0292,114.5276,114.5823,33073.0
2022-09-13 11:20:00,125.6,125.78,125.57,125.71,29561.0,114.555,114.7191,114.5276,114.6553,29561.0
2022-09-13 11:30:00,125.69,126.06,125.62,126.06,22148.0,114.637,114.9745,114.5732,114.9745,22148.0
2022-09-13 11:40:00,126.04,126.69,125.89,126.62,38537.0,114.9563,115.5491,114.8195,115.4853,38537.0
2022-09-13 11:50:00,126.66,126.93,126.65,126.75,15969.0,115.5217,115.768,115.5126,115.6038,15969.0
2022-09-13 12:00:00,126.76,126.82,126.63,126.71,21545.0,115.6129,115.6677,115.4944,115.5673,21545.0
2022-09-13 12:10:00,126.71,127.03,126.64,126.92,15744.0,115.5673,115.8592,115.5035,115.7589,15744.0
2022-09-13 12:20:00,126.94,126.95,126.49,126.52,11538.0,115.7771,115.7862,115.3667,115.3941,11538.0
2022-09-13 12:30:00,126.49,126.69,126.38,126.63,12610.0,115.3667,115.5491,115.2664,115.4944,12610.0
2022-09-13 12:40:00,126.59,126.68,126.43,126.54,12836.0,115.4579,115.54,115.312,115.4123,12836.0
2022-09-13 12:50:00,126.54,126.74,126.53,126.7,16369.0,115.4123,115.5947,115.4032,115.5582,16369.0
2022-09-13 13:00:00,126.7,126.86,126.61,126.73,47859.0,115.5582,115.7042,115.4761,115.5856,47859.0
2022-09-13 13:10:00,126.7,126.91,126.66,126.7,13732.0,115.5582,115.7498,115.5217,115.5582,13732.0
2022-09-13 13:20:00,126.71,126.97,126.62,126.95,37916.0,115.5673,115.8045,115.4853,115.7862,37916.0
2022-09-13 13:30:00,126.95,127.14,126.86,126.9,25212.0,115.7862,115.9595,115.7042,115.7406,25212.0
2022-09-13 13:40:00,126.92,126.92,126.78,126.9,17127.0,115.7589,115.7589,115.6312,115.7406,17127.0
2022-09-13 13:50:00,126.89,126.94,126.67,126.75,19661.0,115.7315,115.7771,115.5309,115.6038,19661.0
2022-09-13 14:00:00,126.73,126.77,126.28,126.28,15992.0,115.5856,115.6221,115.1752,115.1752,15992.0
2022-09-13 14:10:00,126.3,126.61,126.23,126.61,21388.0,115.1934,115.4761,115.1296,115.4761,21388.0
2022-09-13 14:20:00,126.61,126.69,126.41,126.52,17606.0,115.4761,115.5491,115.2937,115.3941,17606.0
2022-09-13 14:30:00,126.54,126.6,126.5,126.57,21024.0,115.4123,115.467,115.3758,115.4397,21024.0
2022-09-13 14:40:00,126.57,126.62,126.27,126.28,18683.0,115.4397,115.4853,115.166,115.1752,18683.0
2022-09-13 14:50:00,126.27,126.34,125.9,125.97,39540.0,115.166,115.2299,114.8286,114.8924,39540.0
2022-09-13 15:00:00,125.96,126.16,125.89,125.89,29044.0,114.8833,115.0657,114.8195,114.8195,29044.0
2022-09-13 15:10:00,125.92,125.93,125.59,125.73,36873.0,114.8468,114.8559,114.5458,114.6735,36873.0
2022-09-13 15:20:00,125.72,125.92,125.66,125.78,69190.0,114.6644,114.8468,114.6097,114.7191,69190.0
2022-09-13 15:30:00,125.76,125.82,125.19,125.47,67362.0,114.7009,114.7556,114.181,114.4364,67362.0
2022-09-13 15:40:00,125.47,125.48,124.78,124.94,62013.0,114.4364,114.4455,113.8071,113.953,62013.0
2022-09-13 15:50:00,124.94,125.45,124.83,125.08,188543.0,113.953,114.4181,113.8527,114.0807,188543.0
2022-09-14 09:30:00,122.95,123.76,122.83,122.9,101976.0,112.8696,113.6132,112.7595,112.8237,101976.0
2022-09-14 09:40:00,122.9,122.91,122.11,122.14,30708.0,112.8237,112.8329,112.0985,112.1261,30708.0
2022-09-14 09:50:00,122.13,122.56,121.96,122.52,55843.0,112.1169,112.5116,111.9608,112.4749,55843.0
2022-09-14 10:00:00,122.57,122.6,122.19,122.4,42418.0,112.5208,112.5483,112.172,112.3647,42418.0
2022-09-14 10:10:00,122.39,123.09,122.27,122.91,74839.0,112.3556,112.9982,112.2454,112.8329,74839.0
2022-09-14 10:20:00,122.9,122.96,122.2,122.2,43512.0,112.8237,112.8788,112.1811,112.1811,43512.0
2022-09-14 10:30:00,122.22,122.54,122.17,122.45,41566.0,112.1995,112.4933,112.1536,112.4106,41566.0
2022-09-14 10:40:00,122.45,122.61,122.27,122.33,76684.0,112.4106,112.5575,112.2454,112.3005,76684.0
2022-09-14 10:50:00,122.34,122.61,122.15,122.15,39652.0,112.3097,112.5575,112.1352,112.1352,39652.0
2022-09-14 11:00:00,122.17,122.52,122.14,122.38,42410.0,112.1536,112.4749,112.1261,112.3464,42410.0
2022-09-14 11:10:00,122.33,122.35,121.95,122.07,27287.0,112.3005,112.3188,111.9516,112.0618,27287.0
2022-09-14 11:20:00,122.07,122.08,121.67,121.67,28561.0,112.0618,112.071,111.6946,111.6946,28561.0
2022-09-14 11:30:00,121.67,121.73,121.36,121.49,16186.0,111.6946,111.7497,111.41,111.5293,16186.0
2022-09-14 11:40:00,121.53,121.6,121.29,121.33,20457.0,111.5661,111.6303,111.3457,111.3825,20457.0
2022-09-14 11:50:00,121.32,121.42,121.13,121.14,23147.0,111.3733,111.4651,111.1989,111.208,23147.0
2022-09-14 12:00:00,121.16,121.2,120.78,120.94,60280.0,111.2264,111.2631,110.8776,111.0244,60280.0
2022-09-14 12:10:00,120.95,121.03,120.9,120.95,77253.0,111.0336,111.1071,110.9877,111.0336,77253.0
2022-09-14 12:20:00,120.96,120.97,120.7,120.74,31826.0,111.0428,111.052,110.8041,110.8408,31826.0
2022-09-14 12:30:00,120.78,121.05,120.62,121.02,23547.0,110.8776,111.1254,110.7307,111.0979,23547.0
2022-09-14 12:40:00,121.04,121.69,121.03,121.63,468133.0,111.1162,111.713,111.1071,111.6579,468133.0
2022-09-14 12:50:00,121.65,121.89,121.62,121.67,56392.0,111.6762,111.8966,111.6487,111.6946,56392.0
2022-09-14 13:00:00,121.67,121.91,121.66,121.83,69631.0,111.6946,111.9149,111.6854,111.8415,69631.0
2022-09-14 13:10:00,121.83,122.17,121.78,122.04,56969.0,111.8415,112.1536,111.7956,112.0343,56969.0
2022-09-14 13:20:00,122.07,122.11,121.9,122.04,18632.0,112.0618,112.0985,111.9057,112.0343,18632.0
2022-09-14 13:30:00,122.04,122.08,121.69,121.69,20601.0,112.0343,112.071,111.713,111.713,20601.0
2022-09-14 13:40:00,121.68,121.78,121.21,121.28,45950.0,111.7038,111.7956,111.2723,111.3366,45950.0
2022-09-14 13:50:00,121.25,121.49,121.25,121.37,27343.0,111.309,111.5293,111.309,111.4192,27343.0
2022-09-14 14:00:00,121.39,121.52,121.04,121.06,21951.0,111.4375,111.5569,111.1162,111.1346,21951.0
2022-09-14 14:10:00,121.11,121.21,120.94,121.06,24305.0,111.1805,111.2723,111.0244,111.1346,24305.0
2022-09-14 14:20:00,121.05,121.26,121.05,121.22,20315.0,111.1254,111.3182,111.1254,111.2815,20315.0
2022-09-14 14:30:00,121.21,121.38,121.18,121.34,28017.0,111.2723,111.4284,111.2448,111.3916,28017.0
2022-09-14 14:40:00,121.34,121.37,120.91,121.04,77603.0,111.3916,111.4192,110.9969,111.1162,77603.0
2022-09-14 14:50:00,121.05,121.07,120.75,120.79,39292.0,111.1254,111.1438,110.85,110.8867,39292.0
2022-09-14 15:00:00,120.79,120.97,120.76,120.89,39981.0,110.8867,111.052,110.8592,110.9785,39981.0
2022-09-14 15:10:00,120.91,120.93,120.27,120.4,43252.0,110.9969,111.0153,110.4094,110.5287,43252.0
2022-09-14 15:20:00,120.38,120.57,120.2,120.41,42294.0,110.5104,110.6848,110.3451,110.5379,42294.0
2022-09-14 15:30:00,120.41,120.54,120.14,120.46,47279.0,110.5379,110.6572,110.29,110.5838,47279.0
2022-09-14 15:40:00,120.44,120.75,120.37,120.75,89682.0,110.5654,110.85,110.5012,110.85,89682.0
2022-09-14 15:50:00,120.74,121.17,120.74,121.07,252948.0,110.8408,111.2356,110.8408,111.1438,252948.0
2022-09-15 09:30:00,120.67,120.98,119.92,119.94,143960.0,110.7766,111.0612,110.0881,110.1064,143960.0
2022-09-15 09:40:00,119.96,120.27,119.36,119.73,77750.0,110.1248,110.4094,109.574,109.9136,77750.0
2022-09-15 09:50:00,119.79,120.05,119.69,119.9,73365.0,109.9687,110.2074,109.8769,110.0697,73365.0
2022-09-15 10:00:00,119.9,120.2,119.82,119.89,34261.0,110.0697,110.3451,109.9963,110.0605,34261.0
2022-09-15 10:10:00,119.9,120.15,119.76,120.01,46421.0,110.0697,110.2992,109.9412,110.1707,46421.0
2022-09-15 10:20:00,120.03,120.06,119.15,119.2,57203.0,110.189,110.2166,109.3812,109.4271,57203.0
2022-09-15 10:30:00,119.11,119.4,118.91,119.11,58073.0,109.3445,109.6107,109.1609,109.3445,58073.0
2022-09-15 10:40:00,119.08,119.19,118.69,119.08,63464.0,109.3169,109.4179,108.9589,109.3169,63464.0
2022-09-15 10:50:00,119.06,119.09,118.26,118.46,79952.0,109.2986,109.3261,108.5642,108.7478,79952.0
2022-09-15 11:00:00,118.4,118.68,118.25,118.25,69634.0,108.6927,108.9497,108.555,108.555,69634.0
2022-09-15 11:10:00,118.26,118.38,118.02,118.3,38614.0,108.5642,108.6743,108.3438,108.6009,38614.0
2022-09-15 11:20:00,118.29,118.67,118.22,118.59,54799.0,108.5917,108.9406,108.5274,108.8671,54799.0
2022-09-15 11:30:00,118.59,118.61,117.94,118.01,56973.0,108.8671,108.8855,108.2704,108.3347,56973.0
2022-09-15 11:40:00,117.98,118.29,117.82,118.08,84618.0,108.3071,108.5917,108.1602,108.3989,84618.0
2022-09-15 11:50:00,118.07,118.07,117.73,118.0,92871.0,108.3897,108.3897,108.0776,108.3255,92871.0
2022-09-15 12:00:00,117.99,118.3,117.98,118.15,83231.0,108.3163,108.6009,108.3071,108.4632,83231.0
2022-09-15 12:10:00,118.16,118.33,118.02,118.15,64846.0,108.4724,108.6284,108.3438,108.4632,64846.0
2022-09-15 12:20:00,118.14,118.22,117.77,117.8,30885.0,108.454,108.5274,108.1143,108.1419,30885.0
2022-09-15 12:30:00,117.79,118.11,117.75,118.03,28747.0,108.1327,108.4265,108.096,108.353,28747.0
2022-09-15 12:40:00,118.05,118.22,117.97,118.06,36055.0,108.3714,108.5274,108.2979,108.3806,36055.0
2022-09-15 12:50:00,117.99,118.13,117.8,117.85,29708.0,108.3163,108.4448,108.1419,108.1878,29708.0
2022-09-15 13:00:00,117.86,118.53,117.84,118.34,55701.0,108.197,108.812,108.1786,108.6376,55701.0
2022-09-15 13:10:00,118.38,118.46,118.26,118.37,65249.0,108.6743,108.7478,108.5642,108.6651,65249.0
2022-09-15 13:20:00,118.35,118.64,118.33,118.4,45920.0,108.6468,108.913,108.6284,108.6927,45920.0
2022-09-15 13:30:00,118.4,118.6,118.24,118.34,48034.0,108.6927,108.8763,108.5458,108.6376,48034.0
2022-09-15 13:40:00,118.33,118.33,117.74,117.82,37499.0,108.6284,108.6284,108.0868,108.1602,37499.0
2022-09-15 13:50:00,117.78,117.78,117.58,117.77,24311.0,108.1235,108.1235,107.9399,108.1143,24311.0
2022-09-15 14:00:00,117.73,117.75,117.37,117.47,67628.0,108.0776,108.096,107.7471,107.8389,67628.0
2022-09-15 14:10:00,117.45,117.94,117.4,117.91,77195.0,107.8206,108.2704,107.7747,108.2429,77195.0
2022-09-15 14:20:00,117.93,118.01,117.77,118.0,46158.0,108.2612,108.3347,108.1143,108.3255,46158.0
2022-09-15 14:30:00,118.01,118.09,117.77,117.87,29266.0,108.3347,108.4081,108.1143,108.2061,29266.0
2022-09-15 14:40:00,117.89,117.9,117.33,117.33,31356.0,108.2245,108.2337,107.7104,107.7104,31356.0
2022-09-15 14:50:00,117.35,117.42,117.19,117.27,66553.0,107.7288,107.793,107.5819,107.6553,66553.0
2022-09-15 15:00:00,117.26,117.3,117.07,117.11,59025.0,107.6462,107.6829,107.4717,107.5085,59025.0
2022-09-15 15:10:00,117.12,117.23,116.84,116.99,78815.0,107.5176,107.6186,107.2606,107.3983,78815.0
2022-09-15 15:20:00,117.0,117.19,116.89,117.03,69994.0,107.4075,107.5819,107.3065,107.435,69994.0
2022-09-15 15:30:00,117.02,117.2,116.68,116.78,192498.0,107.4258,107.5911,107.1137,107.2055,192498.0
2022-09-15 15:40:00,116.78,116.84,116.58,116.68,137683.0,107.2055,107.2606,107.0219,107.1137,137683.0
2022-09-15 15:50:00,116.66,116.92,116.15,116.23,471750.0,107.0953,107.334,106.6272,106.7006,471750.0
2022-09-16 09:30:00,115.83,115.83,113.89,114.66,784022.0,106.3334,106.3334,104.5525,105.2593,784022.0
2022-09-16 09:40:00,114.62,114.62,113.54,113.63,121759.0,105.2226,105.2226,104.2311,104.3138,121759.0
2022-09-16 09:50:00,113.61,113.88,113.47,113.55,49489.0,104.2954,104.5433,104.1669,104.2403,49489.0
2022-09-16 10:00:00,113.55,113.7,113.24,113.3,96505.0,104.2403,104.378,103.9557,104.0108,96505.0
2022-09-16 10:10:00,113.28,113.74,113.11,113.32,63835.0,103.9925,104.4148,103.8364,104.0292,63835.0
2022-09-16 10:20:00,113.31,113.47,113.1,113.1,67282.0,104.02,104.1669,103.8272,103.8272,67282.0
2022-09-16 10:30:00,113.09,113.62,113.09,113.38,97012.0,103.818,104.3046,103.818,104.0843,97012.0
2022-09-16 10:40:00,113.39,113.56,112.92,112.93,46912.0,104.0934,104.2495,103.662,103.6712,46912.0
2022-09-16 10:50:00,112.89,113.05,112.24,112.47,88716.0,103.6344,103.7813,103.0377,103.2489,88716.0
2022-09-16 11:00:00,112.49,112.63,112.19,112.33,64200.0,103.2672,103.3958,102.9918,103.1204,64200.0
2022-09-16 11:10:00,112.32,112.57,112.22,112.47,29381.0,103.1112,103.3407,103.0194,103.2489,29381.0
2022-09-16 11:20:00,112.46,112.46,112.07,112.07,35623.0,103.2397,103.2397,102.8817,102.8817,35623.0
2022-09-16 11:30:00,112.06,112.74,112.04,112.07,77729.0,102.8725,103.4967,102.8541,102.8817,77729.0
2022-09-16 11:40:00,112.06,112.27,111.94,112.01,93325.0,102.8725,103.0653,102.7623,102.8266,93325.0
2022-09-16 11:50:00,112.01,112.18,111.91,112.18,51170.0,102.8266,102.9827,102.7348,102.9827,51170.0
2022-09-16 12:00:00,112.18,112.2,111.91,111.92,19417.0,102.9827,103.001,102.7348,102.744,19417.0
2022-09-16 12:10:00,111.92,112.33,111.92,112.27,45043.0,102.744,103.1204,102.744,103.0653,45043.0
2022-09-16 12:20:00,112.25,112.39,112.17,112.28,25729.0,103.0469,103.1754,102.9735,103.0745,25729.0
2022-09-16 12:30:00,112.25,112.31,112.17,112.26,22040.0,103.0469,103.102,102.9735,103.0561,22040.0
2022-09-16 12:40:00,112.27,112.8,112.27,112.79,45203.0,103.0653,103.5518,103.0653,103.5426,45203.0
2022-09-16 12:50:00,112.79,112.95,112.73,112.92,48544.0,103.5426,103.6895,103.4876,103.662,48544.0
2022-09-16 13:00:00,112.91,112.99,112.73,112.89,27762.0,103.6528,103.7262,103.4876,103.6344,27762.0
2022-09-16 13:10:00,112.89,113.01,112.78,112.92,28542.0,103.6344,103.7446,103.5335,103.662,28542.0
2022-09-16 13:20:00,112.91,113.0,112.75,112.93,22612.0,103.6528,103.7354,103.5059,103.6712,22612.0
2022-09-16 13:30:00,112.92,113.37,112.89,113.3,92554.0,103.662,104.0751,103.6344,104.0108,92554.0
2022-09-16 13:40:00,113.32,113.46,113.13,113.14,43041.0,104.0292,104.1577,103.8548,103.8639,43041.0
2022-09-16 13:50:00,113.12,113.19,112.97,113.15,27724.0,103.8456,103.9098,103.7079,103.8731,27724.0
2022-09-16 14:00:00,113.16,113.51,113.15,113.49,41156.0,103.8823,104.2036,103.8731,104.1852,41156.0
2022-09-16 14:10:00,113.48,113.6,113.38,113.53,60380.0,104.1761,104.2862,104.0843,104.222,60380.0
2022-09-16 14:20:00,113.51,113.85,113.45,113.7,89173.0,104.2036,104.5157,104.1485,104.378,89173.0
2022-09-16 14:30:00,113.67,113.75,113.55,113.72,107029.0,104.3505,104.4239,104.2403,104.3964,107029.0
2022-09-16 14:40:00,113.73,113.88,113.53,113.82,85353.0,104.4056,104.5433,104.222,104.4882,85353.0
2022-09-16 14:50:00,113.82,114.03,113.72,113.96,71460.0,104.4882,104.681,104.3964,104.6167,71460.0
2022-09-16 15:00:00,113.97,114.3,113.94,114.24,62235.0,104.6259,104.9288,104.5984,104.8738,62235.0
2022-09-16 15:10:00,114.25,114.25,113.59,113.69,65831.0,104.8829,104.8829,104.277,104.3689,65831.0
2022-09-16 15:20:00,113.71,114.07,113.56,113.7,64525.0,104.3872,104.7177,104.2495,104.378,64525.0
2022-09-16 15:30:00,113.69,114.1,113.41,114.1,95545.0,104.3689,104.7452,104.1118,104.7452,95545.0
2022-09-16 15:40:00,114.09,114.27,113.89,114.04,128862.0,104.7361,104.9013,104.5525,104.6902,128862.0
2022-09-16 15:50:00,114.04,114.07,113.51,113.68,604421.0,104.6902,104.7177,104.2036,104.3597,604421.0
2022-09-19 09:30:00,112.22,112.77,110.74,110.82,106635.0,103.0194,103.5243,101.6607,101.7342,106635.0
2022-09-19 09:40:00,110.8,111.23,110.42,110.54,116767.0,101.7158,102.1105,101.3669,101.4771,116767.0
2022-09-19 09:50:00,110.52,110.91,110.37,110.48,101274.0,101.4588,101.8168,101.321,101.422,101274.0
2022-09-19 10:00:00,110.46,110.87,110.24,110.81,101038.0,101.4037,101.7801,101.2017,101.725,101038.0
2022-09-19 10:10:00,110.82,111.48,110.79,111.32,76713.0,101.7342,102.34,101.7066,102.1932,76713.0
2022-09-19 10:20:00,111.31,111.84,111.22,111.84,79234.0,102.184,102.6705,102.1014,102.6705,79234.0
2022-09-19 10:30:00,111.87,112.23,111.73,112.1,69685.0,102.6981,103.0286,102.5695,102.9092,69685.0
2022-09-19 10:40:00,112.11,112.48,112.09,112.3,55006.0,102.9184,103.2581,102.9,103.0928,55006.0
2022-09-19 10:50:00,112.28,112.3,111.78,111.82,44302.0,103.0745,103.0928,102.6154,102.6522,44302.0
2022-09-19 11:00:00,111.79,111.98,111.47,111.52,50018.0,102.6246,102.799,102.3309,102.3768,50018.0
2022-09-19 11:10:00,111.55,111.93,111.45,111.77,59979.0,102.4043,102.7531,102.3125,102.6063,59979.0
2022-09-19 11:20:00,111.73,111.75,110.95,110.96,40665.0,102.5695,102.5879,101.8535,101.8627,40665.0
2022-09-19 11:30:00,110.93,110.99,110.49,110.57,42613.0,101.8351,101.8902,101.4312,101.5047,42613.0
2022-09-19 11:40:00,110.54,110.95,110.4,110.84,63801.0,101.4771,101.8535,101.3486,101.7525,63801.0
2022-09-19 11:50:00,110.81,110.85,110.62,110.69,29164.0,101.725,101.7617,101.5506,101.6148,29164.0
2022-09-19 12:00:00,110.66,111.11,110.66,111.05,43290.0,101.5873,102.0004,101.5873,101.9453,43290.0
2022-09-19 12:10:00,111.04,111.35,111.02,111.35,34016.0,101.9361,102.2207,101.9178,102.2207,34016.0
2022-09-19 12:20:00,111.33,111.35,111.18,111.28,37566.0,102.2023,102.2207,102.0646,102.1564,37566.0
2022-09-19 12:30:00,111.25,111.87,111.21,111.79,47186.0,102.1289,102.6981,102.0922,102.6246,47186.0
2022-09-19 12:40:00,111.78,111.98,111.63,111.75,59394.0,102.6154,102.799,102.4777,102.5879,59394.0
2022-09-19 12:50:00,111.76,111.98,111.76,111.85,40597.0,102.5971,102.799,102.5971,102.6797,40597.0
2022-09-19 13:00:00,111.84,111.97,111.83,111.94,43456.0,102.6705,102.7899,102.6613,102.7623,43456.0
2022-09-19 13:10:00,111.94,111.98,111.66,111.87,35704.0,102.7623,102.799,102.5053,102.6981,35704.0
2022-09-19 13:20:00,111.87,112.02,111.83,111.98,118899.0,102.6981,102.8358,102.6613,102.799,118899.0
2022-09-19 13:30:00,111.96,111.96,111.56,111.78,47162.0,102.7807,102.7807,102.4135,102.6154,47162.0
2022-09-19 13:40:00,111.77,111.93,111.68,111.75,30334.0,102.6063,102.7531,102.5236,102.5879,30334.0
2022-09-19 13:50:00,111.75,111.85,111.64,111.73,17371.0,102.5879,102.6797,102.4869,102.5695,17371.0
2022-09-19 14:00:00,111.74,111.78,111.46,111.58,26842.0,102.5787,102.6154,102.3217,102.4318,26842.0
2022-09-19 14:10:00,111.59,111.63,111.37,111.49,31134.0,102.441,102.4777,102.2391,102.3492,31134.0
2022-09-19 14:20:00,111.48,111.51,111.24,111.41,36394.0,102.34,102.3676,102.1197,102.2758,36394.0
2022-09-19 14:30:00,111.41,111.58,111.35,111.53,30627.0,102.2758,102.4318,102.2207,102.3859,30627.0
2022-09-19 14:40:00,111.52,111.54,111.38,111.45,42629.0,102.3768,102.3951,102.2482,102.3125,42629.0
2022-09-19 14:50:00,111.45,111.85,111.45,111.83,72437.0,102.3125,102.6797,102.3125,102.6613,72437.0
2022-09-19 15:00:00,111.85,112.4,111.85,112.26,100064.0,102.6797,103.1846,102.6797,103.0561,100064.0
2022-09-19 15:10:00,112.27,112.59,112.16,112.36,106530.0,103.0653,103.359,102.9643,103.1479,106530.0
2022-09-19 15:20:00,112.35,112.37,112.05,112.07,54979.0,103.1387,103.1571,102.8633,102.8817,54979.0
2022-09-19 15:30:00,112.08,112.28,112.06,112.22,60485.0,102.8908,103.0745,102.8725,103.0194,60485.0
2022-09-19 15:40:00,112.22,112.41,112.17,112.38,108016.0,103.0194,103.1938,102.9735,103.1663,108016.0
2022-09-19 15:50:00,112.38,112.81,112.15,112.78,364081.0,103.1663,103.561,102.9551,103.5335,364081.0
2022-09-20 09:30:00,112.0,112.09,111.03,111.16,82284.0,102.8174,102.9,101.9269,102.0463,82284.0
2022-09-20 09:40:00,111.17,111.33,111.07,111.08,102832.0,102.0555,102.2023,101.9637,101.9728,102832.0
2022-09-20 09:50:00,111.04,111.06,110.44,110.55,89132.0,101.9361,101.9545,101.3853,101.4863,89132.0
2022-09-20 10:00:00,110.58,110.68,110.23,110.61,86601.0,101.5138,101.6056,101.1925,101.5414,86601.0
2022-09-20 10:10:00,110.57,110.59,109.91,110.22,161142.0,101.5047,101.523,100.8988,101.1833,161142.0
2022-09-20 10:20:00,110.22,110.79,110.22,110.7,108245.0,101.1833,101.7066,101.1833,101.624,108245.0
2022-09-20 10:30:00,110.67,110.99,110.6,110.9,36877.0,101.5965,101.8902,101.5322,101.8076,36877.0
2022-09-20 10:40:00,110.9,111.5,110.9,111.35,98777.0,101.8076,102.3584,101.8076,102.2207,98777.0
2022-09-20 10:50:00,111.34,111.54,111.19,111.4,84091.0,102.2115,102.3951,102.0738,102.2666,84091.0
2022-09-20 11:00:00,111.37,111.75,111.31,111.7,44820.0,102.2391,102.5879,102.184,102.542,44820.0
2022-09-20 11:10:00,111.7,111.84,111.36,111.36,71698.0,102.542,102.6705,102.2299,102.2299,71698.0
2022-09-20 11:20:00,111.36,111.36,110.69,110.75,77610.0,102.2299,102.2299,101.6148,101.6699,77610.0
2022-09-20 11:30:00,110.74,110.98,110.7,110.95,41316.0,101.6607,101.881,101.624,101.8535,41316.0
2022-09-20 11:40:00,110.96,111.19,110.95,111.19,35254.0,101.8627,102.0738,101.8535,102.0738,35254.0
2022-09-20 11:50:00,111.19,111.6,111.12,111.56,33183.0,102.0738,102.4502,102.0096,102.4135,33183.0
2022-09-20 12:00:00,111.58,111.91,111.58,111.89,58185.0,102.4318,102.7348,102.4318,102.7164,58185.0
2022-09-20 12:10:00,111.91,111.95,111.57,111.62,33676.0,102.7348,102.7715,102.4227,102.4686,33676.0
2022-09-20 12:20:00,111.65,111.72,111.36,111.37,49382.0,102.4961,102.5604,102.2299,102.2391,49382.0
2022-09-20 12:30:00,111.36,111.39,111.18,111.27,56711.0,102.2299,102.2574,102.0646,102.1473,56711.0
2022-09-20 12:40:00,111.28,111.43,111.21,111.39,50840.0,102.1564,102.2941,102.0922,102.2574,50840.0
2022-09-20 12:50:00,111.39,111.44,111.3,111.34,72725.0,102.2574,102.3033,102.1748,102.2115,72725.0
2022-09-20 13:00:00,111.33,111.33,110.39,110.47,253861.0,102.2023,102.2023,101.3394,101.4128,253861.0
2022-09-20 13:10:00,110.47,110.49,110.07,110.38,169521.0,101.4128,101.4312,101.0456,101.3302,169521.0
2022-09-20 13:20:00,110.4,110.88,110.39,110.6,85921.0,101.3486,101.7892,101.3394,101.5322,85921.0
2022-09-20 13:30:00,110.59,110.64,110.38,110.51,51995.0,101.523,101.5689,101.3302,101.4496,51995.0
2022-09-20 13:40:00,110.5,110.73,110.29,110.57,70249.0,101.4404,101.6515,101.2476,101.5047,70249.0
2022-09-20 13:50:00,110.55,110.63,110.0,110.13,175007.0,101.4863,101.5597,100.9814,101.1007,175007.0
2022-09-20 14:00:00,110.12,110.52,110.1,110.44,45050.0,101.0915,101.4588,101.0732,101.3853,45050.0
2022-09-20 14:10:00,110.48,110.73,110.37,110.73,48635.0,101.422,101.6515,101.321,101.6515,48635.0
2022-09-20 14:20:00,110.7,110.98,110.7,110.92,45546.0,101.624,101.881,101.624,101.826,45546.0
2022-09-20 14:30:00,110.92,110.92,110.38,110.41,40937.0,101.826,101.826,101.3302,101.3578,40937.0
2022-09-20 14:40:00,110.41,110.95,110.19,110.81,62908.0,101.3578,101.8535,101.1558,101.725,62908.0
2022-09-20 14:50:00,110.83,110.96,110.72,110.86,54760.0,101.7433,101.8627,101.6424,101.7709,54760.0
2022-09-20 15:00:00,110.86,111.08,110.61,110.63,35555.0,101.7709,101.9728,101.5414,101.5597,35555.0
2022-09-20 15:10:00,110.66,110.83,110.61,110.74,35398.0,101.5873,101.7433,101.5414,101.6607,35398.0
2022-09-20 15:20:00,110.77,110.96,110.74,110.84,82178.0,101.6883,101.8627,101.6607,101.7525,82178.0
2022-09-20 15:30:00,110.84,111.29,110.65,111.21,58452.0,101.7525,102.1656,101.5781,102.0922,58452.0
2022-09-20 15:40:00,111.21,111.53,111.11,111.35,148838.0,102.0922,102.3859,102.0004,102.2207,148838.0
2022-09-20 15:50:00,111.35,111.35,110.84,110.97,280698.0,102.2207,102.2207,101.7525,101.8719,280698.0
2022-09-21 09:30:00,111.45,111.56,110.85,110.98,180664.0,102.3125,102.4135,101.7617,101.881,180664.0
2022-09-21 09:40:00,110.97,111.5,110.78,111.4,62649.0,101.8719,102.3584,101.6974,102.2666,62649.0
2022-09-21 09:50:00,111.35,111.46,111.24,111.28,42297.0,102.2207,102.3217,102.1197,102.1564,42297.0
2022-09-21 10:00:00,111.28,111.64,111.25,111.61,40580.0,102.1564,102.4869,102.1289,102.4594,40580.0
2022-09-21 10:10:00,111.63,111.86,111.5,111.77,107951.0,102.4777,102.6889,102.3584,102.6063,107951.0
2022-09-21 10:20:00,111.75,112.13,111.73,112.1,71825.0,102.5879,102.9368,102.5695,102.9092,71825.0
2022-09-21 10:30:00,112.11,112.11,111.64,111.65,25158.0,102.9184,102.9184,102.4869,102.4961,25158.0
2022-09-21 10:40:00,111.62,111.62,111.34,111.41,23731.0,102.4686,102.4686,102.2115,102.2758,23731.0
2022-09-21 10:50:00,111.39,111.58,111.25,111.32,14625.0,102.2574,102.4318,102.1289,102.1932,14625.0
2022-09-21 11:00:00,111.33,111.38,111.13,111.18,24894.0,102.2023,102.2482,102.0187,102.0646,24894.0
2022-09-21 11:10:00,111.19,111.36,111.16,111.26,24224.0,102.0738,102.2299,102.0463,102.1381,24224.0
2022-09-21 11:20:00,111.25,111.32,111.07,111.09,19097.0,102.1289,102.1932,101.9637,101.982,19097.0
2022-09-21 11:30:00,111.1,111.33,111.06,111.33,28732.0,101.9912,102.2023,101.9545,102.2023,28732.0
2022-09-21 11:40:00,111.29,111.39,111.16,111.19,18749.0,102.1656,102.2574,102.0463,102.0738,18749.0
2022-09-21 11:50:00,111.18,111.35,111.18,111.34,27968.0,102.0646,102.2207,102.0646,102.2115,27968.0
2022-09-21 12:00:00,111.32,111.36,111.23,111.27,29359.0,102.1932,102.2299,102.1105,102.1473,29359.0
2022-09-21 12:10:00,111.26,111.26,111.09,111.22,35386.0,102.1381,102.1381,101.982,102.1014,35386.0
2022-09-21 12:20:00,111.2,111.27,111.11,111.27,23505.0,102.083,102.1473,102.0004,102.1473,23505.0
2022-09-21 12:30:00,111.28,111.3,111.02,111.06,23028.0,102.1564,102.1748,101.9178,101.9545,23028.0
2022-09-21 12:40:00,111.03,111.06,110.87,110.95,34169.0,101.9269,101.9545,101.7801,101.8535,34169.0
2022-09-21 12:50:00,110.97,110.97,110.83,110.88,17655.0,101.8719,101.8719,101.7433,101.7892,17655.0
2022-09-21 13:00:00,110.8,110.96,110.8,110.93,15982.0,101.7158,101.8627,101.7158,101.8351,15982.0
2022-09-21 13:10:00,110.9,110.94,110.82,110.88,17003.0,101.8076,101.8443,101.7342,101.7892,17003.0
2022-09-21 13:20:00,110.84,110.95,110.82,110.94,24889.0,101.7525,101.8535,101.7342,101.8443,24889.0
2022-09-21 13:30:00,110.95,110.96,110.82,110.86,17029.0,101.8535,101.8627,101.7342,101.7709,17029.0
2022-09-21 13:40:00,110.87,111.09,110.79,111.03,33801.0,101.7801,101.982,101.7066,101.9269,33801.0
2022-09-21 13:50:00,111.04,111.11,110.85,110.91,21017.0,101.9361,102.0004,101.7617,101.8168,21017.0
2022-09-21 14:00:00,110.91,110.93,108.57,109.14,125189.0,101.8168,101.8351,99.6686,100.1919,125189.0
2022-09-21 14:10:00,109.13,109.31,108.61,108.93,121813.0,100.1827,100.348,99.7053,99.9991,121813.0
2022-09-21 14:20:00,108.91,109.33,108.85,109.04,120151.0,99.9808,100.3663,99.9257,100.1001,120151.0
2022-09-21 14:30:00,109.03,110.64,108.87,110.36,177932.0,100.0909,101.5689,99.944,101.3119,177932.0
2022-09-21 14:40:00,110.35,112.04,110.16,111.06,101472.0,101.3027,102.8541,101.1283,101.9545,101472.0
2022-09-21 14:50:00,111.02,111.63,110.58,111.46,88901.0,101.9178,102.4777,101.5138,102.3217,88901.0
2022-09-21 15:00:00,111.51,111.68,110.87,110.91,84581.0,102.3676,102.5236,101.7801,101.8168,84581.0
2022-09-21 15:10:00,110.89,111.09,109.73,110.54,73956.0,101.7984,101.982,100.7335,101.4771,73956.0
2022-09-21 15:20:00,110.51,110.51,109.26,109.31,45374.0,101.4496,101.4496,100.3021,100.348,45374.0
2022-09-21 15:30:00,109.27,109.59,108.9,108.98,160358.0,100.3112,100.605,99.9716,100.045,160358.0
2022-09-21 15:40:00,108.97,109.15,108.74,108.95,249164.0,100.0358,100.2011,99.8247,100.0175,249164.0
2022-09-21 15:50:00,108.96,109.09,108.51,108.56,584768.0,100.0267,100.146,99.6135,99.6594,584768.0
2022-09-22 09:30:00,108.0,108.3,107.8,108.25,149103.0,99.1454,99.4208,98.9618,99.3749,149103.0
2022-09-22 09:40:00,108.25,108.42,108.0,108.19,58075.0,99.3749,99.5309,99.1454,99.3198,58075.0
2022-09-22 09:50:00,108.17,108.61,108.13,108.56,46708.0,99.3014,99.7053,99.2647,99.6594,46708.0
2022-09-22 10:00:00,108.53,109.77,108.46,109.61,72719.0,99.6319,100.7702,99.5676,100.6234,72719.0
2022-09-22 10:10:00,109.6,109.79,108.84,108.84,91966.0,100.6142,100.7886,99.9165,99.9165,91966.0
2022-09-22 10:20:00,108.85,109.1,108.81,108.98,42383.0,99.9257,100.1552,99.8889,100.045,42383.0
2022-09-22 10:30:00,108.96,109.07,108.66,108.9,26800.0,100.0267,100.1276,99.7512,99.9716,26800.0
2022-09-22 10:40:00,108.88,108.92,108.49,108.67,43867.0,99.9532,99.9899,99.5952,99.7604,43867.0
2022-09-22 10:50:00,108.66,108.68,108.16,108.27,26797.0,99.7512,99.7696,99.2922,99.3932,26797.0
2022-09-22 11:00:00,108.25,108.38,108.04,108.04,61461.0,99.3749,99.4942,99.1821,99.1821,61461.0
2022-09-22 11:10:00,108.0,108.1,107.86,107.95,50639.0,99.1454,99.2372,99.0168,99.0995,50639.0
2022-09-22 11:20:00,107.97,108.43,107.96,108.35,68657.0,99.1178,99.5401,99.1086,99.4667,68657.0
2022-09-22 11:30:00,108.34,108.37,107.98,108.06,45456.0,99.4575,99.485,99.127,99.2004,45456.0
2022-09-22 11:40:00,108.04,108.37,107.86,108.22,25496.0,99.1821,99.485,99.0168,99.3473,25496.0
2022-09-22 11:50:00,108.2,108.3,107.9,107.97,31371.0,99.329,99.4208,99.0536,99.1178,31371.0
2022-09-22 12:00:00,107.96,108.16,107.94,108.04,26038.0,99.1086,99.2922,99.0903,99.1821,26038.0
2022-09-22 12:10:00,108.04,108.07,107.84,107.99,34514.0,99.1821,99.2096,98.9985,99.1362,34514.0
2022-09-22 12:20:00,107.94,108.19,107.85,107.96,48922.0,99.0903,99.3198,99.0077,99.1086,48922.0
2022-09-22 12:30:00,107.93,108.07,107.84,108.0,32750.0,99.0811,99.2096,98.9985,99.1454,32750.0
2022-09-22 12:40:00,108.0,108.2,107.93,108.09,30990.0,99.1454,99.329,99.0811,99.228,30990.0
2022-09-22 12:50:00,108.09,108.4,108.08,108.17,41272.0,99.228,99.5126,99.2188,99.3014,41272.0
2022-09-22 13:00:00,108.19,108.24,107.81,107.92,31761.0,99.3198,99.3657,98.9709,99.0719,31761.0
2022-09-22 13:10:00,107.91,107.98,107.7,107.79,22475.0,99.0627,99.127,98.87,98.9526,22475.0
2022-09-22 13:20:00,107.78,108.1,107.76,108.09,24940.0,98.9434,99.2372,98.925,99.228,24940.0
2022-09-22 13:30:00,108.09,108.14,107.86,107.87,47478.0,99.228,99.2739,99.0168,99.026,47478.0
2022-09-22 13:40:00,107.81,107.92,107.71,107.83,65919.0,98.9709,99.0719,98.8791,98.9893,65919.0
2022-09-22 13:50:00,107.82,108.13,107.82,108.02,69782.0,98.9801,99.2647,98.9801,99.1637,69782.0
2022-09-22 14:00:00,108.01,108.11,107.95,108.01,48881.0,99.1545,99.2463,99.0995,99.1545,48881.0
2022-09-22 14:10:00,108.0,108.1,107.73,107.75,58534.0,99.1454,99.2372,98.8975,98.9159,58534.0
2022-09-22 14:20:00,107.76,107.85,107.62,107.79,71731.0,98.925,99.0077,98.7965,98.9526,71731.0
2022-09-22 14:30:00,107.78,107.81,107.64,107.72,138767.0,98.9434,98.9709,98.8149,98.8883,138767.0
2022-09-22 14:40:00,107.74,107.78,107.51,107.7,59412.0,98.9067,98.9434,98.6955,98.87,59412.0
2022-09-22 14:50:00,107.72,108.66,107.65,108.44,134950.0,98.8883,99.7512,98.8241,99.5493,134950.0
2022-09-22 15:00:00,108.44,109.08,108.38,108.8,224241.0,99.5493,100.1368,99.4942,99.8798,224241.0
2022-09-22 15:10:00,108.8,109.0,108.63,108.68,92745.0,99.8798,100.0634,99.7237,99.7696,92745.0
2022-09-22 15:20:00,108.7,108.85,108.49,108.84,88118.0,99.788,99.9257,99.5952,99.9165,88118.0
2022-09-22 15:30:00,108.85,109.02,108.68,108.81,183600.0,99.9257,100.0817,99.7696,99.8889,183600.0
2022-09-22 15:40:00,108.85,109.42,108.81,109.31,131111.0,99.9257,100.4489,99.8889,100.348,131111.0
2022-09-22 15:50:00,109.31,109.42,108.49,108.52,465613.0,100.348,100.4489,99.5952,99.6227,465613.0
2022-09-23 09:30:00,107.54,107.95,107.24,107.59,162855.0,98.7231,99.0995,98.4477,98.769,162855.0
2022-09-23 09:40:00,107.52,108.67,107.51,108.36,73989.0,98.7047,99.7604,98.6955,99.4758,73989.0
2022-09-23 09:50:00,108.3,108.35,107.78,107.95,98257.0,99.4208,99.4667,98.9434,99.0995,98257.0
2022-09-23 10:00:00,107.93,108.95,107.93,108.92,99601.0,99.0811,100.0175,99.0811,99.9899,99601.0
2022-09-23 10:10:00,108.92,109.38,108.53,108.68,117915.0,99.9899,100.4122,99.6319,99.7696,117915.0
2022-09-23 10:20:00,108.73,108.84,108.49,108.76,38091.0,99.8155,99.9165,99.5952,99.843,38091.0
2022-09-23 10:30:00,108.73,108.81,108.3,108.38,35143.0,99.8155,99.8889,99.4208,99.4942,35143.0
2022-09-23 10:40:00,108.36,108.47,108.16,108.18,53255.0,99.4758,99.5768,99.2922,99.3106,53255.0
2022-09-23 10:50:00,108.11,108.19,107.75,107.93,50544.0,99.2463,99.3198,98.9159,99.0811,50544.0
2022-09-23 11:00:00,107.91,108.19,107.71,108.16,35633.0,99.0627,99.3198,98.8791,99.2922,35633.0
2022-09-23 11:10:00,108.17,108.51,107.97,108.45,71619.0,99.3014,99.6135,99.1178,99.5585,71619.0
2022-09-23 11:20:00,108.43,108.75,108.33,108.33,29384.0,99.5401,99.8339,99.4483,99.4483,29384.0
2022-09-23 11:30:00,108.34,108.48,108.18,108.26,112086.0,99.4575,99.586,99.3106,99.384,112086.0
2022-09-23 11:40:00,108.25,108.37,107.9,108.02,34371.0,99.3749,99.485,99.0536,99.1637,34371.0
2022-09-23 11:50:00,108.02,108.14,107.96,108.07,15654.0,99.1637,99.2739,99.1086,99.2096,15654.0
2022-09-23 12:00:00,108.02,108.09,107.69,107.77,32040.0,99.1637,99.228,98.8608,98.9342,32040.0
2022-09-23 12:10:00,107.73,107.88,107.57,107.83,24885.0,98.8975,99.0352,98.7506,98.9893,24885.0
2022-09-23 12:20:00,107.83,107.85,107.47,107.61,356355.0,98.9893,99.0077,98.6588,98.7873,356355.0
2022-09-23 12:30:00,107.62,107.78,107.42,107.59,118364.0,98.7965,98.9434,98.6129,98.769,118364.0
2022-09-23 12:40:00,107.58,107.9,107.46,107.89,149632.0,98.7598,99.0536,98.6496,99.0444,149632.0
2022-09-23 12:50:00,107.89,108.69,107.87,108.69,51193.0,99.0444,99.7788,99.026,99.7788,51193.0
2022-09-23 13:00:00,108.68,108.68,108.27,108.36,43242.0,99.7696,99.7696,99.3932,99.4758,43242.0
2022-09-23 13:10:00,108.38,108.81,108.36,108.8,35765.0,99.4942,99.8889,99.4758,99.8798,35765.0
2022-09-23 13:20:00,108.76,108.84,108.54,108.59,53809.0,99.843,99.9165,99.6411,99.687,53809.0
2022-09-23 13:30:00,108.59,108.78,108.51,108.61,53169.0,99.687,99.8614,99.6135,99.7053,53169.0
2022-09-23 13:40:00,108.64,108.96,108.6,108.84,55329.0,99.7329,100.0267,99.6962,99.9165,55329.0
2022-09-23 13:50:00,108.8,108.81,108.52,108.6,49498.0,99.8798,99.8889,99.6227,99.6962,49498.0
2022-09-23 14:00:00,108.6,108.91,108.44,108.6,182849.0,99.6962,99.9808,99.5493,99.6962,182849.0
2022-09-23 14:10:00,108.59,108.63,107.76,107.8,110564.0,99.687,99.7237,98.925,98.9618,110564.0
2022-09-23 14:20:00,107.78,108.2,107.74,108.07,86145.0,98.9434,99.329,98.9067,99.2096,86145.0
2022-09-23 14:30:00,108.07,108.09,107.51,107.55,116908.0,99.2096,99.228,98.6955,98.7323,116908.0
2022-09-23 14:40:00,107.54,107.67,107.47,107.6,44995.0,98.7231,98.8424,98.6588,98.7782,44995.0
2022-09-23 14:50:00,107.58,107.66,107.35,107.47,117944.0,98.7598,98.8332,98.5487,98.6588,117944.0
2022-09-23 15:00:00,107.44,108.44,107.43,108.35,71801.0,98.6313,99.5493,98.6221,99.4667,71801.0
2022-09-23 15:10:00,108.36,108.58,108.15,108.34,79327.0,99.4758,99.6778,99.2831,99.4575,79327.0
2022-09-23 15:20:00,108.31,108.53,108.13,108.48,81344.0,99.4299,99.6319,99.2647,99.586,81344.0
2022-09-23 15:30:00,108.49,108.87,108.46,108.87,133986.0,99.5952,99.944,99.5676,99.944,133986.0
2022-09-23 15:40:00,108.87,108.9,108.7,108.71,92726.0,99.944,99.9716,99.788,99.7971,92726.0
2022-09-23 15:50:00,108.7,108.78,108.28,108.63,365857.0,99.788,99.8614,99.4024,99.7237,365857.0
2022-09-26 09:30:00,107.13,107.34,103.56,104.26,459820.0,98.3467,98.5395,95.0694,95.712,459820.0
2022-09-26 09:40:00,104.25,105.54,104.13,104.61,487874.0,95.7028,96.887,95.5926,96.0333,487874.0
2022-09-26 09:50:00,104.49,105.21,104.35,104.61,216332.0,95.9231,96.5841,95.7946,96.0333,216332.0
2022-09-26 10:00:00,104.6,105.58,104.58,105.19,172216.0,96.0241,96.9238,96.0058,96.5657,172216.0
2022-09-26 10:10:00,105.21,106.16,105.12,105.89,148376.0,96.5841,97.4562,96.5015,97.2084,148376.0
2022-09-26 10:20:00,105.92,106.14,105.72,105.78,119449.0,97.2359,97.4379,97.0523,97.1074,119449.0
2022-09-26 10:30:00,105.76,105.94,105.53,105.78,107413.0,97.089,97.2543,96.8779,97.1074,107413.0
2022-09-26 10:40:00,105.81,105.83,104.82,105.03,140675.0,97.1349,97.1533,96.2261,96.4189,140675.0
2022-09-26 10:50:00,105.02,105.63,104.91,105.48,108513.0,96.4097,96.9697,96.3087,96.832,108513.0
2022-09-26 11:00:00,105.48,105.6,104.89,104.98,71872.0,96.832,96.9421,96.2903,96.373,71872.0
2022-09-26 11:10:00,104.94,105.01,104.58,104.58,87511.0,96.3362,96.4005,96.0058,96.0058,87511.0
2022-09-26 11:20:00,104.56,104.75,104.3,104.3,100946.0,95.9874,96.1618,95.7487,95.7487,100946.0
2022-09-26 11:30:00,104.26,104.52,104.06,104.09,56721.0,95.712,95.9507,95.5284,95.5559,56721.0
2022-09-26 11:40:00,104.06,104.32,103.53,103.93,71747.0,95.5284,95.7671,95.0418,95.409,71747.0
2022-09-26 11:50:00,103.91,104.22,103.75,104.14,85466.0,95.3907,95.6753,95.2438,95.6018,85466.0
2022-09-26 12:00:00,104.15,104.15,103.62,103.8,52315.0,95.611,95.611,95.1245,95.2897,52315.0
2022-09-26 12:10:00,103.77,103.9,103.65,103.82,45395.0,95.2622,95.3815,95.152,95.3081,45395.0
2022-09-26 12:20:00,103.82,103.92,103.57,103.7,86126.0,95.3081,95.3999,95.0786,95.1979,86126.0
2022-09-26 12:30:00,103.68,103.73,103.41,103.52,41879.0,95.1795,95.2254,94.9317,95.0327,41879.0
2022-09-26 12:40:00,103.52,103.89,103.48,103.78,38718.0,95.0327,95.3723,94.9959,95.2713,38718.0
2022-09-26 12:50:00,103.78,104.08,103.78,103.97,43575.0,95.2713,95.5467,95.2713,95.4458,43575.0
2022-09-26 13:00:00,103.96,104.02,103.44,103.51,65053.0,95.4366,95.4917,94.9592,95.0235,65053.0
2022-09-26 13:10:00,103.52,103.53,103.25,103.42,44595.0,95.0327,95.0418,94.7848,94.9409,44595.0
2022-09-26 13:20:00,103.34,103.46,102.98,103.01,87531.0,94.8674,94.9776,94.5369,94.5645,87531.0
2022-09-26 13:30:00,102.98,103.33,102.93,103.03,84387.0,94.5369,94.8582,94.491,94.5828,84387.0
2022-09-26 13:40:00,103.04,103.15,102.83,102.95,56822.0,94.592,94.693,94.3992,94.5094,56822.0
2022-09-26 13:50:00,102.96,103.16,102.8,102.87,53567.0,94.5186,94.7022,94.3717,94.436,53567.0
2022-09-26 14:00:00,102.83,103.6,102.83,103.53,56161.0,94.3992,95.1061,94.3992,95.0418,56161.0
2022-09-26 14:10:00,103.52,103.68,103.41,103.61,31978.0,95.0327,95.1795,94.9317,95.1153,31978.0
2022-09-26 14:20:00,103.58,103.67,103.24,103.24,46457.0,95.0877,95.1704,94.7756,94.7756,46457.0
2022-09-26 14:30:00,103.23,103.61,103.21,103.56,52792.0,94.7664,95.1153,94.7481,95.0694,52792.0
2022-09-26 14:40:00,103.56,104.19,103.36,104.07,88145.0,95.0694,95.6477,94.8858,95.5376,88145.0
2022-09-26 14:50:00,104.03,104.32,103.88,104.18,82619.0,95.5008,95.7671,95.3631,95.6386,82619.0
2022-09-26 15:00:00,104.19,104.59,104.19,104.5,86519.0,95.6477,96.0149,95.6477,95.9323,86519.0
2022-09-26 15:10:00,104.52,104.95,104.38,104.8,133287.0,95.9507,96.3454,95.8222,96.2077,133287.0
2022-09-26 15:20:00,104.8,104.88,104.3,104.65,86140.0,96.2077,96.2812,95.7487,96.07,86140.0
2022-09-26 15:30:00,104.65,104.7,104.25,104.4,97240.0,96.07,96.1159,95.7028,95.8405,97240.0
2022-09-26 15:40:00,104.39,104.81,104.39,104.74,125969.0,95.8313,96.2169,95.8313,96.1526,125969.0
2022-09-26 15:50:00,104.75,105.02,104.01,104.14,391030.0,96.1618,96.4097,95.4825,95.6018,391030.0
2022-09-27 09:30:00,105.73,106.63,105.03,106.39,205695.0,97.0615,97.8877,96.4189,97.6674,205695.0
2022-09-27 09:40:00,106.41,106.74,105.68,105.7,169402.0,97.6857,97.9887,97.0156,97.0339,169402.0
2022-09-27 09:50:00,105.69,105.74,104.94,105.21,96548.0,97.0247,97.0707,96.3362,96.5841,96548.0
2022-09-27 10:00:00,105.24,105.28,103.96,104.04,63212.0,96.6116,96.6484,95.4366,95.51,63212.0
2022-09-27 10:10:00,104.06,104.28,103.79,104.23,49762.0,95.5284,95.7304,95.2805,95.6845,49762.0
2022-09-27 10:20:00,104.22,104.64,103.95,103.96,97302.0,95.6753,96.0608,95.4274,95.4366,97302.0
2022-09-27 10:30:00,103.96,104.88,103.96,104.8,84190.0,95.4366,96.2812,95.4366,96.2077,84190.0
2022-09-27 10:40:00,104.79,105.22,104.68,105.17,81403.0,96.1985,96.5933,96.0976,96.5474,81403.0
2022-09-27 10:50:00,105.17,105.33,104.96,105.07,66675.0,96.5474,96.6943,96.3546,96.4556,66675.0
2022-09-27 11:00:00,105.09,105.11,104.64,104.97,59800.0,96.4739,96.4923,96.0608,96.3638,59800.0
2022-09-27 11:10:00,104.99,105.01,104.48,104.55,50003.0,96.3821,96.4005,95.914,95.9782,50003.0
2022-09-27 11:20:00,104.53,104.54,103.62,103.73,57019.0,95.9599,95.969,95.1245,95.2254,57019.0
2022-09-27 11:30:00,103.69,104.19,103.67,104.12,33401.0,95.1887,95.6477,95.1704,95.5835,33401.0
2022-09-27 11:40:00,104.08,104.2,103.97,104.08,36497.0,95.5467,95.6569,95.4458,95.5467,36497.0
2022-09-27 11:50:00,104.1,104.24,103.72,103.84,100523.0,95.5651,95.6936,95.2163,95.3264,100523.0
2022-09-27 12:00:00,103.83,103.84,103.38,103.38,77327.0,95.3172,95.3264,94.9041,94.9041,77327.0
2022-09-27 12:10:00,103.37,103.38,102.55,102.59,97044.0,94.895,94.9041,94.1422,94.1789,97044.0
2022-09-27 12:20:00,102.59,102.96,102.45,102.71,231327.0,94.1789,94.5186,94.0504,94.2891,231327.0
2022-09-27 12:30:00,102.7,103.07,102.42,102.53,206930.0,94.2799,94.6196,94.0228,94.1238,206930.0
2022-09-27 12:40:00,102.5,102.59,102.17,102.41,67529.0,94.0963,94.1789,93.7933,94.0137,67529.0
2022-09-27 12:50:00,102.43,102.54,102.03,102.42,46595.0,94.032,94.133,93.6648,94.0228,46595.0
2022-09-27 13:00:00,102.37,102.61,102.1,102.46,152814.0,93.9769,94.1973,93.7291,94.0596,152814.0
2022-09-27 13:10:00,102.46,102.82,102.34,102.8,120380.0,94.0596,94.3901,93.9494,94.3717,120380.0
2022-09-27 13:20:00,102.8,102.86,102.56,102.65,35622.0,94.3717,94.4268,94.1514,94.234,35622.0
2022-09-27 13:30:00,102.6,103.03,102.49,102.7,89084.0,94.1881,94.5828,94.0871,94.2799,89084.0
2022-09-27 13:40:00,102.69,102.69,102.28,102.28,64726.0,94.2707,94.2707,93.8943,93.8943,64726.0
2022-09-27 13:50:00,102.27,102.27,101.95,102.14,55828.0,93.8851,93.8851,93.5914,93.7658,55828.0
2022-09-27 14:00:00,102.11,102.38,102.07,102.13,43730.0,93.7383,93.9861,93.7015,93.7566,43730.0
2022-09-27 14:10:00,102.14,102.19,101.79,101.83,73775.0,93.7658,93.8117,93.4445,93.4812,73775.0
2022-09-27 14:20:00,101.81,102.12,101.81,102.04,90571.0,93.4629,93.7474,93.4629,93.674,90571.0
2022-09-27 14:30:00,102.04,102.48,101.87,102.43,62654.0,93.674,94.0779,93.5179,94.032,62654.0
2022-09-27 14:40:00,102.47,102.9,102.46,102.85,107552.0,94.0687,94.4635,94.0596,94.4176,107552.0
2022-09-27 14:50:00,102.84,103.04,102.71,102.75,77765.0,94.4084,94.592,94.2891,94.3258,77765.0
2022-09-27 15:00:00,102.75,102.75,102.39,102.64,112975.0,94.3258,94.3258,93.9953,94.2248,112975.0
2022-09-27 15:10:00,102.61,102.7,102.43,102.68,66220.0,94.1973,94.2799,94.032,94.2615,66220.0
2022-09-27 15:20:00,102.67,102.67,102.29,102.43,79061.0,94.2524,94.2524,93.9035,94.032,79061.0
2022-09-27 15:30:00,102.48,102.48,102.04,102.08,88402.0,94.0779,94.0779,93.674,93.7107,88402.0
2022-09-27 15:40:00,102.08,102.27,102.04,102.16,139679.0,93.7107,93.8851,93.674,93.7842,139679.0
2022-09-27 15:50:00,102.14,102.46,102.1,102.23,427189.0,93.7658,94.0596,93.7291,93.8484,427189.0
2022-09-28 09:30:00,103.0,103.19,100.84,101.69,229132.0,94.5553,94.7297,92.5724,93.3527,229132.0
2022-09-28 09:40:00,101.69,102.59,101.64,102.42,159766.0,93.3527,94.1789,93.3068,94.0228,159766.0
2022-09-28 09:50:00,102.43,103.05,102.38,102.63,147289.0,94.032,94.6012,93.9861,94.2156,147289.0
2022-09-28 10:00:00,102.64,103.03,102.38,102.63,245556.0,94.2248,94.5828,93.9861,94.2156,245556.0
2022-09-28 10:10:00,102.66,104.03,102.66,103.79,182882.0,94.2432,95.5008,94.2432,95.2805,182882.0
2022-09-28 10:20:00,103.83,104.1,103.08,103.65,181371.0,95.3172,95.5651,94.6287,95.152,181371.0
2022-09-28 10:30:00,103.68,103.68,103.02,103.06,137811.0,95.1795,95.1795,94.5737,94.6104,137811.0
2022-09-28 10:40:00,103.03,103.79,103.03,103.6,113952.0,94.5828,95.2805,94.5828,95.1061,113952.0
2022-09-28 10:50:00,103.6,103.76,103.25,103.31,135621.0,95.1061,95.253,94.7848,94.8399,135621.0
2022-09-28 11:00:00,103.19,103.26,102.53,102.53,119983.0,94.7297,94.794,94.1238,94.1238,119983.0
2022-09-28 11:10:00,102.53,103.31,102.5,103.06,80089.0,94.1238,94.8399,94.0963,94.6104,80089.0
2022-09-28 11:20:00,103.09,103.56,103.06,103.07,88988.0,94.6379,95.0694,94.6104,94.6196,88988.0
2022-09-28 11:30:00,103.08,103.16,102.59,102.71,84533.0,94.6287,94.7022,94.1789,94.2891,84533.0
2022-09-28 11:40:00,102.72,102.97,102.66,102.85,42322.0,94.2983,94.5278,94.2432,94.4176,42322.0
2022-09-28 11:50:00,102.85,103.32,102.83,103.29,61656.0,94.4176,94.8491,94.3992,94.8215,61656.0
2022-09-28 12:00:00,103.31,103.53,103.25,103.36,41310.0,94.8399,95.0418,94.7848,94.8858,41310.0
2022-09-28 12:10:00,103.38,103.87,103.26,103.83,80367.0,94.9041,95.354,94.794,95.3172,80367.0
2022-09-28 12:20:00,103.84,103.86,103.33,103.36,36733.0,95.3264,95.3448,94.8582,94.8858,36733.0
2022-09-28 12:30:00,103.37,103.55,103.37,103.47,36189.0,94.895,95.0602,94.895,94.9868,36189.0
2022-09-28 12:40:00,103.45,103.77,103.44,103.54,54031.0,94.9684,95.2622,94.9592,95.051,54031.0
2022-09-28 12:50:00,103.56,103.84,103.46,103.75,30890.0,95.0694,95.3264,94.9776,95.2438,30890.0
2022-09-28 13:00:00,103.78,103.93,103.46,103.87,57880.0,95.2713,95.409,94.9776,95.354,57880.0
2022-09-28 13:10:00,103.87,104.17,103.71,104.08,69032.0,95.354,95.6294,95.2071,95.5467,69032.0
2022-09-28 13:20:00,104.05,104.11,103.69,103.72,34164.0,95.5192,95.5743,95.1887,95.2163,34164.0
2022-09-28 13:30:00,103.75,103.81,103.57,103.73,48049.0,95.2438,95.2989,95.0786,95.2254,48049.0
2022-09-28 13:40:00,103.72,104.03,103.71,103.86,72110.0,95.2163,95.5008,95.2071,95.3448,72110.0
2022-09-28 13:50:00,103.87,103.92,103.57,103.9,49911.0,95.354,95.3999,95.0786,95.3815,49911.0
2022-09-28 14:00:00,103.9,103.94,103.39,103.44,57480.0,95.3815,95.4182,94.9133,94.9592,57480.0
2022-09-28 14:10:00,103.43,103.73,103.35,103.66,52430.0,94.95,95.2254,94.8766,95.1612,52430.0
2022-09-28 14:20:00,103.67,103.67,103.22,103.47,37490.0,95.1704,95.1704,94.7573,94.9868,37490.0
2022-09-28 14:30:00,103.46,103.69,103.45,103.58,55906.0,94.9776,95.1887,94.9684,95.0877,55906.0
2022-09-28 14:40:00,103.56,103.62,103.29,103.62,36962.0,95.0694,95.1245,94.8215,95.1245,36962.0
2022-09-28 14:50:00,103.64,103.71,103.41,103.41,46355.0,95.1428,95.2071,94.9317,94.9317,46355.0
2022-09-28 15:00:00,103.38,103.88,103.37,103.74,81964.0,94.9041,95.3631,94.895,95.2346,81964.0
2022-09-28 15:10:00,103.73,103.94,103.7,103.83,84224.0,95.2254,95.4182,95.1979,95.3172,84224.0
2022-09-28 15:20:00,103.84,103.9,103.65,103.76,50018.0,95.3264,95.3815,95.152,95.253,50018.0
2022-09-28 15:30:00,103.79,104.12,103.75,103.93,87782.0,95.2805,95.5835,95.2438,95.409,87782.0
2022-09-28 15:40:00,103.92,104.32,103.89,104.29,133252.0,95.3999,95.7671,95.3723,95.7395,133252.0
2022-09-28 15:50:00,104.28,104.28,103.77,103.89,451549.0,95.7304,95.7304,95.2622,95.3723,451549.0
2022-09-29 09:30:00,102.69,103.25,102.33,102.86,222518.0,94.2707,94.7848,93.9402,94.4268,222518.0
2022-09-29 09:40:00,102.81,102.89,102.01,102.14,108304.0,94.3809,94.4543,93.6465,93.7658,108304.0
2022-09-29 09:50:00,102.17,102.59,102.04,102.27,130291.0,93.7933,94.1789,93.674,93.8851,130291.0
2022-09-29 10:00:00,102.29,102.29,101.18,101.3,184483.0,93.9035,93.9035,92.8845,92.9947,184483.0
2022-09-29 10:10:00,101.28,101.53,101.08,101.27,144323.0,92.9763,93.2058,92.7927,92.9671,144323.0
2022-09-29 10:20:00,101.29,101.58,101.23,101.38,81596.0,92.9855,93.2517,92.9304,93.0681,81596.0
2022-09-29 10:30:00,101.4,101.43,100.88,101.0,150177.0,93.0865,93.114,92.6091,92.7193,150177.0
2022-09-29 10:40:00,100.98,101.6,100.97,101.53,89538.0,92.7009,93.2701,92.6917,93.2058,89538.0
2022-09-29 10:50:00,101.54,101.82,101.53,101.76,91784.0,93.215,93.472,93.2058,93.417,91784.0
2022-09-29 11:00:00,101.75,102.48,101.72,102.28,84726.0,93.4078,94.0779,93.3802,93.8943,84726.0
2022-09-29 11:10:00,102.26,102.43,102.1,102.41,96008.0,93.876,94.032,93.7291,94.0137,96008.0
2022-09-29 11:20:00,102.42,102.45,101.92,102.26,142400.0,94.0228,94.0504,93.5638,93.876,142400.0
2022-09-29 11:30:00,102.28,102.63,102.21,102.55,77611.0,93.8943,94.2156,93.8301,94.1422,77611.0
2022-09-29 11:40:00,102.53,102.53,102.23,102.41,38850.0,94.1238,94.1238,93.8484,94.0137,38850.0
2022-09-29 11:50:00,102.4,102.92,102.34,102.69,53397.0,94.0045,94.4819,93.9494,94.2707,53397.0
2022-09-29 12:00:00,102.68,102.72,102.23,102.34,53813.0,94.2615,94.2983,93.8484,93.9494,53813.0
2022-09-29 12:10:00,102.33,102.46,102.19,102.33,79079.0,93.9402,94.0596,93.8117,93.9402,79079.0
2022-09-29 12:20:00,102.31,102.61,102.26,102.53,53752.0,93.9219,94.1973,93.876,94.1238,53752.0
2022-09-29 12:30:00,102.52,102.52,102.24,102.42,46252.0,94.1146,94.1146,93.8576,94.0228,46252.0
2022-09-29 12:40:00,102.43,102.45,102.12,102.15,123161.0,94.032,94.0504,93.7474,93.775,123161.0
2022-09-29 12:50:00,102.13,102.28,101.85,101.85,119808.0,93.7566,93.8943,93.4996,93.4996,119808.0
2022-09-29 13:00:00,101.86,102.02,101.77,101.84,103658.0,93.5088,93.6556,93.4261,93.4904,103658.0
2022-09-29 13:10:00,101.84,102.11,101.82,101.98,47592.0,93.4904,93.7383,93.472,93.6189,47592.0
2022-09-29 13:20:00,101.96,102.03,101.73,101.9,41571.0,93.6006,93.6648,93.3894,93.5455,41571.0
2022-09-29 13:30:00,101.89,102.0,101.77,102.0,83495.0,93.5363,93.6373,93.4261,93.6373,83495.0
2022-09-29 13:40:00,101.99,102.02,101.77,101.81,55071.0,93.6281,93.6556,93.4261,93.4629,55071.0
2022-09-29 13:50:00,101.81,101.87,101.63,101.65,55937.0,93.4629,93.5179,93.2976,93.316,55937.0
2022-09-29 14:00:00,101.62,101.64,101.19,101.33,110406.0,93.2884,93.3068,92.8937,93.0222,110406.0
2022-09-29 14:10:00,101.33,101.33,101.06,101.08,88745.0,93.0222,93.0222,92.7744,92.7927,88745.0
2022-09-29 14:20:00,101.07,101.41,101.04,101.29,44636.0,92.7835,93.0957,92.756,92.9855,44636.0
2022-09-29 14:30:00,101.3,101.76,101.27,101.55,55741.0,92.9947,93.417,92.9671,93.2242,55741.0
2022-09-29 14:40:00,101.56,101.57,101.15,101.19,108923.0,93.2334,93.2425,92.857,92.8937,108923.0
2022-09-29 14:50:00,101.17,101.2,100.73,101.0,112366.0,92.8753,92.9029,92.4714,92.7193,112366.0
2022-09-29 15:00:00,100.98,101.19,100.83,100.97,99745.0,92.7009,92.8937,92.5632,92.6917,99745.0
2022-09-29 15:10:00,100.98,101.33,100.96,101.2,167395.0,92.7009,93.0222,92.6826,92.9029,167395.0
2022-09-29 15:20:00,101.2,101.24,100.83,100.87,111455.0,92.9029,92.9396,92.5632,92.5999,111455.0
2022-09-29 15:30:00,100.85,101.46,100.82,101.23,251917.0,92.5816,93.1416,92.554,92.9304,251917.0
2022-09-29 15:40:00,101.21,101.27,100.85,100.92,127191.0,92.9121,92.9671,92.5816,92.6458,127191.0
2022-09-29 15:50:00,100.91,101.32,100.87,101.21,479307.0,92.6366,93.013,92.5999,92.9121,479307.0
2022-09-30 09:30:00,102.23,102.54,101.58,101.7,187443.0,93.8484,94.133,93.2517,93.3619,187443.0
2022-09-30 09:40:00,101.72,102.37,101.43,102.26,116699.0,93.3802,93.9769,93.114,93.876,116699.0
2022-09-30 09:50:00,102.25,103.42,102.23,103.1,87451.0,93.8668,94.9409,93.8484,94.6471,87451.0
2022-09-30 10:00:00,103.14,103.18,102.76,102.99,141657.0,94.6838,94.7205,94.335,94.5461,141657.0
2022-09-30 10:10:00,102.99,103.24,102.57,103.01,79954.0,94.5461,94.7756,94.1606,94.5645,79954.0
2022-09-30 10:20:00,103.0,103.66,102.91,103.48,122897.0,94.5553,95.1612,94.4727,94.9959,122897.0
2022-09-30 10:30:00,103.48,103.68,103.04,103.19,177792.0,94.9959,95.1795,94.592,94.7297,177792.0
2022-09-30 10:40:00,103.19,103.39,102.8,103.12,183181.0,94.7297,94.9133,94.3717,94.6655,183181.0
2022-09-30 10:50:00,103.12,103.37,102.92,102.96,200259.0,94.6655,94.895,94.4819,94.5186,200259.0
2022-09-30 11:00:00,102.98,103.25,102.63,103.16,182881.0,94.5369,94.7848,94.2156,94.7022,182881.0
2022-09-30 11:10:00,103.15,103.44,102.99,103.39,154503.0,94.693,94.9592,94.5461,94.9133,154503.0
2022-09-30 11:20:00,103.4,103.76,103.38,103.56,147348.0,94.9225,95.253,94.9041,95.0694,147348.0
2022-09-30 11:30:00,103.56,103.62,102.92,103.01,135195.0,95.0694,95.1245,94.4819,94.5645,135195.0
2022-09-30 11:40:00,103.01,103.07,102.64,102.71,149098.0,94.5645,94.6196,94.2248,94.2891,149098.0
2022-09-30 11:50:00,102.68,102.72,102.43,102.7,127446.0,94.2615,94.2983,94.032,94.2799,127446.0
2022-09-30 12:00:00,102.69,102.69,102.18,102.4,136020.0,94.2707,94.2707,93.8025,94.0045,136020.0
2022-09-30 12:10:00,102.39,102.52,102.23,102.33,143560.0,93.9953,94.1146,93.8484,93.9402,143560.0
2022-09-30 12:20:00,102.33,102.35,101.99,102.08,119073.0,93.9402,93.9586,93.6281,93.7107,119073.0
2022-09-30 12:30:00,102.06,102.8,102.01,102.49,125486.0,93.6924,94.3717,93.6465,94.0871,125486.0
2022-09-30 12:40:00,102.5,102.68,102.37,102.4,142230.0,94.0963,94.2615,93.9769,94.0045,142230.0
2022-09-30 12:50:00,102.38,102.44,102.07,102.16,146567.0,93.9861,94.0412,93.7015,93.7842,146567.0
2022-09-30 13:00:00,102.15,102.62,102.06,102.47,171890.0,93.775,94.2065,93.6924,94.0687,171890.0
2022-09-30 13:10:00,102.44,102.51,102.06,102.08,132879.0,94.0412,94.1055,93.6924,93.7107,132879.0
2022-09-30 13:20:00,102.08,102.37,102.0,102.33,181195.0,93.7107,93.9769,93.6373,93.9402,181195.0
2022-09-30 13:30:00,102.33,102.59,102.17,102.31,169751.0,93.9402,94.1789,93.7933,93.9219,169751.0
2022-09-30 13:40:00,102.33,102.33,102.04,102.06,107210.0,93.9402,93.9402,93.674,93.6924,107210.0
2022-09-30 13:50:00,102.06,102.15,101.83,101.89,113135.0,93.6924,93.775,93.4812,93.5363,113135.0
2022-09-30 14:00:00,101.88,102.36,101.88,102.29,136633.0,93.5271,93.9678,93.5271,93.9035,136633.0
2022-09-30 14:10:00,102.29,102.66,102.28,102.48,139877.0,93.9035,94.2432,93.8943,94.0779,139877.0
2022-09-30 14:20:00,102.49,102.66,102.24,102.38,147865.0,94.0871,94.2432,93.8576,93.9861,147865.0
2022-09-30 14:30:00,102.38,102.69,102.15,102.63,168709.0,93.9861,94.2707,93.775,94.2156,168709.0
2022-09-30 14:40:00,102.65,102.8,102.23,102.48,131626.0,94.234,94.3717,93.8484,94.0779,131626.0
2022-09-30 14:50:00,102.48,102.53,102.06,102.07,148892.0,94.0779,94.1238,93.6924,93.7015,148892.0
2022-09-30 15:00:00,102.08,102.51,101.83,102.19,201633.0,93.7107,94.1055,93.4812,93.8117,201633.0
2022-09-30 15:10:00,102.19,102.44,102.08,102.27,179353.0,93.8117,94.0412,93.7107,93.8851,179353.0
2022-09-30 15:20:00,102.27,102.63,102.13,102.59,218909.0,93.8851,94.2156,93.7566,94.1789,218909.0
2022-09-30 15:30:00,102.58,102.88,102.29,102.46,196775.0,94.1697,94.4451,93.9035,94.0596,196775.0
2022-09-30 15:40:00,102.45,103.0,102.43,102.81,284923.0,94.0504,94.5553,94.032,94.3809,284923.0
2022-09-30 15:50:00,102.81,103.11,101.26,101.74,2461692.0,94.3809,94.6563,92.958,93.3986,2461692.0
2022-10-03 09:30:00,103.5,104.17,102.75,102.9,281016.0,95.0143,95.6294,94.3258,94.4635,281016.0
2022-10-03 09:40:00,102.93,103.56,102.39,103.55,84743.0,94.491,95.0694,93.9953,95.0602,84743.0
2022-10-03 09:50:00,103.55,103.9,103.29,103.87,54181.0,95.0602,95.3815,94.8215,95.354,54181.0
2022-10-03 10:00:00,103.93,105.16,103.83,104.98,115133.0,95.409,96.5382,95.3172,96.373,115133.0
2022-10-03 10:10:00,104.93,105.42,104.75,105.32,39242.0,96.3271,96.7769,96.1618,96.6851,39242.0
2022-10-03 10:20:00,105.3,105.93,105.19,105.91,67986.0,96.6667,97.2451,96.5657,97.2267,67986.0
2022-10-03 10:30:00,105.94,106.13,105.54,105.96,117758.0,97.2543,97.4287,96.887,97.2726,117758.0
2022-10-03 10:40:00,105.97,106.65,105.94,106.62,118735.0,97.2818,97.906,97.2543,97.8785,118735.0
2022-10-03 10:50:00,106.59,106.69,106.27,106.34,85814.0,97.851,97.9428,97.5572,97.6215,85814.0
2022-10-03 11:00:00,106.34,106.34,105.71,106.07,67550.0,97.6215,97.6215,97.0431,97.3736,67550.0
2022-10-03 11:10:00,106.07,106.21,105.45,105.47,55845.0,97.3736,97.5021,96.8044,96.8228,55845.0
2022-10-03 11:20:00,105.46,105.82,105.38,105.8,111452.0,96.8136,97.1441,96.7402,97.1257,111452.0
2022-10-03 11:30:00,105.8,105.82,104.82,104.89,64204.0,97.1257,97.1441,96.2261,96.2903,64204.0
2022-10-03 11:40:00,104.89,104.9,104.42,104.59,46279.0,96.2903,96.2995,95.8589,96.0149,46279.0
2022-10-03 11:50:00,104.6,104.6,104.27,104.35,50060.0,96.0241,96.0241,95.7212,95.7946,50060.0
2022-10-03 12:00:00,104.37,104.78,104.32,104.66,51376.0,95.813,96.1894,95.7671,96.0792,51376.0
2022-10-03 12:10:00,104.68,104.72,104.32,104.38,52033.0,96.0976,96.1343,95.7671,95.8222,52033.0
2022-10-03 12:20:00,104.39,104.51,104.08,104.08,40417.0,95.8313,95.9415,95.5467,95.5467,40417.0
2022-10-03 12:30:00,104.08,104.34,104.01,104.33,80500.0,95.5467,95.7854,95.4825,95.7763,80500.0
2022-10-03 12:40:00,104.34,104.39,104.11,104.13,43177.0,95.7854,95.8313,95.5743,95.5926,43177.0
2022-10-03 12:50:00,104.15,104.45,104.0,104.44,49570.0,95.611,95.8864,95.4733,95.8772,49570.0
2022-10-03 13:00:00,104.46,104.65,104.31,104.64,37926.0,95.8956,96.07,95.7579,96.0608,37926.0
2022-10-03 13:10:00,104.64,104.65,104.33,104.46,66216.0,96.0608,96.07,95.7763,95.8956,66216.0
2022-10-03 13:20:00,104.42,104.87,104.4,104.75,40209.0,95.8589,96.272,95.8405,96.1618,40209.0
2022-10-03 13:30:00,104.78,105.15,104.76,105.14,44090.0,96.1894,96.529,96.171,96.5198,44090.0
2022-10-03 13:40:00,105.16,105.19,104.84,104.88,32134.0,96.5382,96.5657,96.2444,96.2812,32134.0
2022-10-03 13:50:00,104.88,104.88,104.36,104.45,41628.0,96.2812,96.2812,95.8038,95.8864,41628.0
2022-10-03 14:00:00,104.47,104.99,104.46,104.81,42396.0,95.9048,96.3821,95.8956,96.2169,42396.0
2022-10-03 14:10:00,104.8,104.95,104.73,104.84,25799.0,96.2077,96.3454,96.1435,96.2444,25799.0
2022-10-03 14:20:00,104.84,105.15,104.84,105.12,35356.0,96.2444,96.529,96.2444,96.5015,35356.0
2022-10-03 14:30:00,105.12,105.19,104.87,104.95,49978.0,96.5015,96.5657,96.272,96.3454,49978.0
2022-10-03 14:40:00,104.94,105.06,104.78,104.83,46978.0,96.3362,96.4464,96.1894,96.2353,46978.0
2022-10-03 14:50:00,104.85,105.11,104.81,104.96,44698.0,96.2536,96.4923,96.2169,96.3546,44698.0
2022-10-03 15:00:00,104.98,104.99,104.57,104.63,49004.0,96.373,96.3821,95.9966,96.0517,49004.0
2022-10-03 15:10:00,104.61,104.62,104.35,104.61,58336.0,96.0333,96.0425,95.7946,96.0333,58336.0
2022-10-03 15:20:00,104.59,104.83,104.57,104.83,61581.0,96.0149,96.2353,95.9966,96.2353,61581.0
2022-10-03 15:30:00,104.83,104.92,104.52,104.61,79601.0,96.2353,96.3179,95.9507,96.0333,79601.0
2022-10-03 15:40:00,104.6,104.68,104.35,104.43,82868.0,96.0241,96.0976,95.7946,95.8681,82868.0
2022-10-03 15:50:00,104.44,104.5,104.14,104.4,336951.0,95.8772,95.9323,95.6018,95.8405,336951.0
2022-10-04 09:30:00,105.86,106.63,105.8,106.45,203113.0,97.1808,97.8877,97.1257,97.7224,203113.0
2022-10-04 09:40:00,106.46,106.56,105.86,106.15,250041.0,97.7316,97.8234,97.1808,97.447,250041.0
2022-10-04 09:50:00,106.11,106.11,105.2,106.02,90896.0,97.4103,97.4103,96.5749,97.3277,90896.0
2022-10-04 10:00:00,106.06,106.22,105.69,105.81,94181.0,97.3644,97.5113,97.0247,97.1349,94181.0
2022-10-04 10:10:00,105.8,106.1,105.76,105.93,78472.0,97.1257,97.4011,97.089,97.2451,78472.0
2022-10-04 10:20:00,105.9,106.02,105.79,105.79,44203.0,97.2175,97.3277,97.1166,97.1166,44203.0
2022-10-04 10:30:00,105.79,106.44,105.79,106.02,106442.0,97.1166,97.7133,97.1166,97.3277,106442.0
2022-10-04 10:40:00,106.01,106.56,106.0,106.39,120571.0,97.3185,97.8234,97.3093,97.6674,120571.0
2022-10-04 10:50:00,106.34,106.47,105.89,106.26,63446.0,97.6215,97.7408,97.2084,97.548,63446.0
2022-10-04 11:00:00,106.26,106.31,105.79,105.88,56017.0,97.548,97.5939,97.1166,97.1992,56017.0
2022-10-04 11:10:00,105.87,105.97,105.57,105.77,128886.0,97.19,97.2818,96.9146,97.0982,128886.0
2022-10-04 11:20:00,105.75,105.98,105.71,105.87,72833.0,97.0798,97.291,97.0431,97.19,72833.0
2022-10-04 11:30:00,105.88,106.03,105.72,105.96,104301.0,97.1992,97.3369,97.0523,97.2726,104301.0
2022-10-04 11:40:00,105.95,106.03,105.37,105.48,38163.0,97.2634,97.3369,96.731,96.832,38163.0
2022-10-04 11:50:00,105.5,105.55,105.08,105.25,36397.0,96.8503,96.8962,96.4648,96.6208,36397.0
2022-10-04 12:00:00,105.24,105.62,105.23,105.57,32639.0,96.6116,96.9605,96.6025,96.9146,32639.0
2022-10-04 12:10:00,105.56,105.71,105.49,105.6,34540.0,96.9054,97.0431,96.8411,96.9421,34540.0
2022-10-04 12:20:00,105.59,105.64,105.43,105.45,42784.0,96.9329,96.9788,96.7861,96.8044,42784.0
2022-10-04 12:30:00,105.45,105.63,105.41,105.62,43572.0,96.8044,96.9697,96.7677,96.9605,43572.0
2022-10-04 12:40:00,105.62,105.64,105.27,105.29,48587.0,96.9605,96.9788,96.6392,96.6575,48587.0
2022-10-04 12:50:00,105.26,105.61,105.25,105.39,98924.0,96.63,96.9513,96.6208,96.7493,98924.0
2022-10-04 13:00:00,105.37,105.4,105.08,105.22,42735.0,96.731,96.7585,96.4648,96.5933,42735.0
2022-10-04 13:10:00,105.2,105.3,104.7,104.76,45913.0,96.5749,96.6667,96.1159,96.171,45913.0
2022-10-04 13:20:00,104.74,105.03,104.64,105.0,51736.0,96.1526,96.4189,96.0608,96.3913,51736.0
2022-10-04 13:30:00,105.03,105.14,104.81,104.93,66596.0,96.4189,96.5198,96.2169,96.3271,66596.0
2022-10-04 13:40:00,104.93,105.16,104.88,105.06,191115.0,96.3271,96.5382,96.2812,96.4464,191115.0
2022-10-04 13:50:00,105.04,105.32,104.99,105.22,44683.0,96.428,96.6851,96.3821,96.5933,44683.0
2022-10-04 14:00:00,105.25,105.56,105.25,105.47,48764.0,96.6208,96.9054,96.6208,96.8228,48764.0
2022-10-04 14:10:00,105.44,105.53,105.2,105.23,122806.0,96.7952,96.8779,96.5749,96.6025,122806.0
2022-10-04 14:20:00,105.23,105.35,105.13,105.17,89640.0,96.6025,96.7126,96.5107,96.5474,89640.0
2022-10-04 14:30:00,105.16,105.56,105.14,105.41,75469.0,96.5382,96.9054,96.5198,96.7677,75469.0
2022-10-04 14:40:00,105.41,105.63,105.4,105.61,73355.0,96.7677,96.9697,96.7585,96.9513,73355.0
2022-10-04 14:50:00,105.64,105.83,105.64,105.79,43340.0,96.9788,97.1533,96.9788,97.1166,43340.0
2022-10-04 15:00:00,105.79,105.82,105.39,105.41,45924.0,97.1166,97.1441,96.7493,96.7677,45924.0
2022-10-04 15:10:00,105.43,105.48,105.17,105.37,68795.0,96.7861,96.832,96.5474,96.731,68795.0
2022-10-04 15:20:00,105.38,105.41,105.18,105.33,206712.0,96.7402,96.7677,96.5566,96.6943,206712.0
2022-10-04 15:30:00,105.32,105.78,105.14,105.68,165223.0,96.6851,97.1074,96.5198,97.0156,165223.0
2022-10-04 15:40:00,105.69,105.88,105.62,105.84,152464.0,97.0247,97.1992,96.9605,97.1625,152464.0
2022-10-04 15:50:00,105.86,106.15,105.77,106.06,351035.0,97.1808,97.447,97.0982,97.3644,351035.0
2022-10-05 09:30:00,104.8,105.25,104.32,105.01,205039.0,96.2077,96.6208,95.7671,96.4005,205039.0
2022-10-05 09:40:00,105.0,105.03,104.3,104.69,79597.0,96.3913,96.4189,95.7487,96.1067,79597.0
2022-10-05 09:50:00,104.7,104.96,104.54,104.94,119354.0,96.1159,96.3546,95.969,96.3362,119354.0
2022-10-05 10:00:00,104.94,104.98,104.18,104.74,188236.0,96.3362,96.373,95.6386,96.1526,188236.0
2022-10-05 10:10:00,104.75,104.95,103.95,104.02,170107.0,96.1618,96.3454,95.4274,95.4917,170107.0
2022-10-05 10:20:00,104.02,104.08,103.7,103.8,128653.0,95.4917,95.5467,95.1979,95.2897,128653.0
2022-10-05 10:30:00,103.77,103.99,103.5,103.98,159177.0,95.2622,95.4641,95.0143,95.4549,159177.0
2022-10-05 10:40:00,104.0,104.35,103.99,104.17,95361.0,95.4733,95.7946,95.4641,95.6294,95361.0
2022-10-05 10:50:00,104.17,104.24,103.52,103.69,68027.0,95.6294,95.6936,95.0327,95.1887,68027.0
2022-10-05 11:00:00,103.69,103.89,103.11,103.24,54259.0,95.1887,95.3723,94.6563,94.7756,54259.0
2022-10-05 11:10:00,103.27,103.57,103.17,103.53,42118.0,94.8032,95.0786,94.7114,95.0418,42118.0
2022-10-05 11:20:00,103.57,103.8,103.48,103.68,65814.0,95.0786,95.2897,94.9959,95.1795,65814.0
2022-10-05 11:30:00,103.69,103.76,103.48,103.66,39307.0,95.1887,95.253,94.9959,95.1612,39307.0
2022-10-05 11:40:00,103.69,103.75,103.55,103.57,30293.0,95.1887,95.2438,95.0602,95.0786,30293.0
2022-10-05 11:50:00,103.56,103.87,103.55,103.64,188236.0,95.0694,95.354,95.0602,95.1428,188236.0
2022-10-05 12:00:00,103.66,104.16,103.39,104.08,76933.0,95.1612,95.6202,94.9133,95.5467,76933.0
2022-10-05 12:10:00,104.1,104.75,104.08,104.51,48911.0,95.5651,96.1618,95.5467,95.9415,48911.0
2022-10-05 12:20:00,104.51,104.52,104.11,104.17,34233.0,95.9415,95.9507,95.5743,95.6294,34233.0
2022-10-05 12:30:00,104.18,104.22,103.82,103.83,73098.0,95.6386,95.6753,95.3081,95.3172,73098.0
2022-10-05 12:40:00,103.83,104.23,103.8,104.22,36312.0,95.3172,95.6845,95.2897,95.6753,36312.0
2022-10-05 12:50:00,104.21,104.27,103.98,104.13,39324.0,95.6661,95.7212,95.4549,95.5926,39324.0
2022-10-05 13:00:00,104.1,104.46,104.07,104.16,62316.0,95.5651,95.8956,95.5376,95.6202,62316.0
2022-10-05 13:10:00,104.16,104.71,104.13,104.69,39806.0,95.6202,96.1251,95.5926,96.1067,39806.0
2022-10-05 13:20:00,104.72,104.78,104.47,104.61,30826.0,96.1343,96.1894,95.9048,96.0333,30826.0
2022-10-05 13:30:00,104.61,104.64,104.41,104.57,23143.0,96.0333,96.0608,95.8497,95.9966,23143.0
2022-10-05 13:40:00,104.53,104.61,104.38,104.61,31408.0,95.9599,96.0333,95.8222,96.0333,31408.0
2022-10-05 13:50:00,104.61,104.66,104.32,104.37,140610.0,96.0333,96.0792,95.7671,95.813,140610.0
2022-10-05 14:00:00,104.37,104.75,104.33,104.69,60382.0,95.813,96.1618,95.7763,96.1067,60382.0
2022-10-05 14:10:00,104.66,105.3,104.66,105.25,45798.0,96.0792,96.6667,96.0792,96.6208,45798.0
2022-10-05 14:20:00,105.25,105.4,105.18,105.33,43891.0,96.6208,96.7585,96.5566,96.6943,43891.0
2022-10-05 14:30:00,105.33,105.4,105.14,105.33,53018.0,96.6943,96.7585,96.5198,96.6943,53018.0
2022-10-05 14:40:00,105.33,105.51,105.3,105.37,27510.0,96.6943,96.8595,96.6667,96.731,27510.0
2022-10-05 14:50:00,105.38,105.53,105.32,105.52,30725.0,96.7402,96.8779,96.6851,96.8687,30725.0
2022-10-05 15:00:00,105.54,105.96,105.53,105.91,60559.0,96.887,97.2726,96.8779,97.2267,60559.0
2022-10-05 15:10:00,105.9,106.19,105.71,106.06,60016.0,97.2175,97.4838,97.0431,97.3644,60016.0
2022-10-05 15:20:00,106.05,106.08,105.79,105.83,43951.0,97.3552,97.3828,97.1166,97.1533,43951.0
2022-10-05 15:30:00,105.84,105.89,105.59,105.59,73001.0,97.1625,97.2084,96.9329,96.9329,73001.0
2022-10-05 15:40:00,105.56,105.66,105.43,105.47,94299.0,96.9054,96.9972,96.7861,96.8228,94299.0
2022-10-05 15:50:00,105.45,105.55,105.17,105.47,374886.0,96.8044,96.8962,96.5474,96.8228,374886.0
2022-10-06 09:30:00,105.88,105.89,105.02,105.25,165488.0,97.1992,97.2084,96.4097,96.6208,165488.0
2022-10-06 09:40:00,105.26,105.97,105.25,105.59,47769.0,96.63,97.2818,96.6208,96.9329,47769.0
2022-10-06 09:50:00,105.57,105.66,104.55,104.73,52195.0,96.9146,96.9972,95.9782,96.1435,52195.0
2022-10-06 10:00:00,104.75,105.06,104.47,104.82,86183.0,96.1618,96.4464,95.9048,96.2261,86183.0
2022-10-06 10:10:00,104.8,104.88,104.44,104.59,42823.0,96.2077,96.2812,95.8772,96.0149,42823.0
2022-10-06 10:20:00,104.58,104.58,103.69,103.69,45216.0,96.0058,96.0058,95.1887,95.1887,45216.0
2022-10-06 10:30:00,103.71,103.85,103.4,103.48,68042.0,95.2071,95.3356,94.9225,94.9959,68042.0
2022-10-06 10:40:00,103.49,104.06,103.45,103.99,40737.0,95.0051,95.5284,94.9684,95.4641,40737.0
2022-10-06 10:50:00,103.96,104.34,103.88,104.34,35127.0,95.4366,95.7854,95.3631,95.7854,35127.0
2022-10-06 11:00:00,104.3,104.32,103.86,103.88,37568.0,95.7487,95.7671,95.3448,95.3631,37568.0
2022-10-06 11:10:00,103.91,104.25,103.75,104.22,32544.0,95.3907,95.7028,95.2438,95.6753,32544.0
2022-10-06 11:20:00,104.16,104.31,103.89,104.1,39293.0,95.6202,95.7579,95.3723,95.5651,39293.0
2022-10-06 11:30:00,104.12,104.12,103.78,103.8,30367.0,95.5835,95.5835,95.2713,95.2897,30367.0
2022-10-06 11:40:00,103.79,103.91,103.62,103.88,52611.0,95.2805,95.3907,95.1245,95.3631,52611.0
2022-10-06 11:50:00,103.87,104.06,103.19,103.23,109044.0,95.354,95.5284,94.7297,94.7664,109044.0
2022-10-06 12:00:00,103.19,103.34,103.06,103.16,69008.0,94.7297,94.8674,94.6104,94.7022,69008.0
2022-10-06 12:10:00,103.16,103.17,102.77,102.93,58136.0,94.7022,94.7114,94.3442,94.491,58136.0
2022-10-06 12:20:00,102.97,103.47,102.97,103.43,35172.0,94.5278,94.9868,94.5278,94.95,35172.0
2022-10-06 12:30:00,103.45,103.47,103.29,103.38,19835.0,94.9684,94.9868,94.8215,94.9041,19835.0
2022-10-06 12:40:00,103.38,103.67,103.35,103.59,35949.0,94.9041,95.1704,94.8766,95.0969,35949.0
2022-10-06 12:50:00,103.59,103.68,103.36,103.37,27371.0,95.0969,95.1795,94.8858,94.895,27371.0
2022-10-06 13:00:00,103.4,103.48,102.9,102.9,52575.0,94.9225,94.9959,94.4635,94.4635,52575.0
2022-10-06 13:10:00,102.92,103.24,102.92,103.2,28748.0,94.4819,94.7756,94.4819,94.7389,28748.0
2022-10-06 13:20:00,103.2,103.34,102.93,103.09,35479.0,94.7389,94.8674,94.491,94.6379,35479.0
2022-10-06 13:30:00,103.11,103.11,102.7,102.73,31873.0,94.6563,94.6563,94.2799,94.3074,31873.0
2022-10-06 13:40:00,102.74,102.94,102.71,102.84,46152.0,94.3166,94.5002,94.2891,94.4084,46152.0
2022-10-06 13:50:00,102.82,102.82,102.61,102.71,30407.0,94.3901,94.3901,94.1973,94.2891,30407.0
2022-10-06 14:00:00,102.7,102.7,102.44,102.62,49108.0,94.2799,94.2799,94.0412,94.2065,49108.0
2022-10-06 14:10:00,102.67,102.76,102.58,102.63,68015.0,94.2524,94.335,94.1697,94.2156,68015.0
2022-10-06 14:20:00,102.65,102.79,102.62,102.71,29230.0,94.234,94.3625,94.2065,94.2891,29230.0
2022-10-06 14:30:00,102.72,102.96,102.7,102.71,86309.0,94.2983,94.5186,94.2799,94.2891,86309.0
2022-10-06 14:40:00,102.71,102.75,102.38,102.38,77910.0,94.2891,94.3258,93.9861,93.9861,77910.0
2022-10-06 14:50:00,102.38,102.46,102.12,102.25,64436.0,93.9861,94.0596,93.7474,93.8668,64436.0
2022-10-06 15:00:00,102.23,102.25,101.81,101.95,111959.0,93.8484,93.8668,93.4629,93.5914,111959.0
2022-10-06 15:10:00,101.96,102.17,101.82,101.91,169459.0,93.6006,93.7933,93.472,93.5547,169459.0
2022-10-06 15:20:00,101.91,102.41,101.88,102.39,160116.0,93.5547,94.0137,93.5271,93.9953,160116.0
2022-10-06 15:30:00,102.41,102.46,102.0,102.01,55588.0,94.0137,94.0596,93.6373,93.6465,55588.0
2022-10-06 15:40:00,101.98,102.04,101.64,101.67,113646.0,93.6189,93.674,93.3068,93.3343,113646.0
2022-10-06 15:50:00,101.68,102.07,101.55,101.86,446295.0,93.3435,93.7015,93.2242,93.5088,446295.0
2022-10-07 09:30:00,100.93,101.36,100.5,100.86,127888.0,92.655,93.0498,92.2603,92.5907,127888.0
2022-10-07 09:40:00,100.84,101.31,100.34,100.8,120027.0,92.5724,93.0039,92.1134,92.5357,120027.0
2022-10-07 09:50:00,100.75,100.99,100.4,100.81,186750.0,92.4898,92.7101,92.1685,92.5448,186750.0
2022-10-07 10:00:00,100.79,100.79,100.28,100.65,112548.0,92.5265,92.5265,92.0583,92.398,112548.0
2022-10-07 10:10:00,100.63,100.99,100.31,100.4,68842.0,92.3796,92.7101,92.0858,92.1685,68842.0
2022-10-07 10:20:00,100.37,100.55,100.04,100.06,63220.0,92.1409,92.3062,91.838,91.8563,63220.0
2022-10-07 10:30:00,100.07,100.11,99.68,99.83,99948.0,91.8655,91.9022,91.5075,91.6452,99948.0
2022-10-07 10:40:00,99.82,100.71,99.82,100.59,95755.0,91.636,92.453,91.636,92.3429,95755.0
2022-10-07 10:50:00,100.59,100.96,100.38,100.77,100746.0,92.3429,92.6826,92.1501,92.5081,100746.0
2022-10-07 11:00:00,100.75,100.94,100.67,100.83,53468.0,92.4898,92.6642,92.4163,92.5632,53468.0
2022-10-07 11:10:00,100.81,101.24,100.79,101.06,41904.0,92.5448,92.9396,92.5265,92.7744,41904.0
2022-10-07 11:20:00,101.03,101.11,100.81,100.98,56246.0,92.7468,92.8203,92.5448,92.7009,56246.0
2022-10-07 11:30:00,100.97,101.19,100.91,101.07,39174.0,92.6917,92.8937,92.6366,92.7835,39174.0
2022-10-07 11:40:00,101.06,101.18,100.86,100.9,39565.0,92.7744,92.8845,92.5907,92.6275,39565.0
2022-10-07 11:50:00,100.88,101.02,100.72,100.73,32491.0,92.6091,92.7376,92.4622,92.4714,32491.0
2022-10-07 12:00:00,100.73,100.9,100.6,100.75,55089.0,92.4714,92.6275,92.3521,92.4898,55089.0
2022-10-07 12:10:00,100.78,100.9,100.65,100.69,64038.0,92.5173,92.6275,92.398,92.4347,64038.0
2022-10-07 12:20:00,100.69,100.75,100.42,100.45,45506.0,92.4347,92.4898,92.1868,92.2144,45506.0
2022-10-07 12:30:00,100.43,100.51,100.23,100.36,32029.0,92.196,92.2694,92.0124,92.1317,32029.0
2022-10-07 12:40:00,100.34,100.43,100.13,100.19,36893.0,92.1134,92.196,91.9206,91.9757,36893.0
2022-10-07 12:50:00,100.19,100.19,100.03,100.11,36876.0,91.9757,91.9757,91.8288,91.9022,36876.0
2022-10-07 13:00:00,100.11,100.14,100.0,100.07,42600.0,91.9022,91.9298,91.8013,91.8655,42600.0
2022-10-07 13:10:00,100.09,100.52,100.06,100.5,44880.0,91.8839,92.2786,91.8563,92.2603,44880.0
2022-10-07 13:20:00,100.5,100.55,100.41,100.43,253074.0,92.2603,92.3062,92.1776,92.196,253074.0
2022-10-07 13:30:00,100.43,100.58,100.29,100.52,68030.0,92.196,92.3337,92.0675,92.2786,68030.0
2022-10-07 13:40:00,100.56,100.68,100.27,100.33,86296.0,92.3153,92.4255,92.0491,92.1042,86296.0
2022-10-07 13:50:00,100.31,100.51,100.28,100.51,213455.0,92.0858,92.2694,92.0583,92.2694,213455.0
2022-10-07 14:00:00,100.5,100.75,100.44,100.57,48527.0,92.2603,92.4898,92.2052,92.3245,48527.0
2022-10-07 14:10:00,100.56,100.86,100.43,100.7,63009.0,92.3153,92.5907,92.196,92.4439,63009.0
2022-10-07 14:20:00,100.69,100.74,100.46,100.54,43274.0,92.4347,92.4806,92.2235,92.297,43274.0
2022-10-07 14:30:00,100.51,100.54,100.28,100.44,170675.0,92.2694,92.297,92.0583,92.2052,170675.0
2022-10-07 14:40:00,100.44,100.52,100.29,100.45,57110.0,92.2052,92.2786,92.0675,92.2144,57110.0
2022-10-07 14:50:00,100.45,100.57,100.42,100.49,84753.0,92.2144,92.3245,92.1868,92.2511,84753.0
2022-10-07 15:00:00,100.48,100.74,100.28,100.3,222151.0,92.2419,92.4806,92.0583,92.0767,222151.0
2022-10-07 15:10:00,100.31,100.41,100.02,100.08,68259.0,92.0858,92.1776,91.8196,91.8747,68259.0
2022-10-07 15:20:00,100.07,100.15,99.8,99.89,69823.0,91.8655,91.939,91.6177,91.7003,69823.0
2022-10-07 15:30:00,99.89,100.0,99.69,100.0,85095.0,91.7003,91.8013,91.5167,91.8013,85095.0
2022-10-07 15:40:00,100.02,100.27,99.97,100.11,160451.0,91.8196,92.0491,91.7737,91.9022,160451.0
2022-10-07 15:50:00,100.11,100.54,100.11,100.34,669613.0,91.9022,92.297,91.9022,92.1134,669613.0
2022-10-10 09:30:00,100.71,101.15,100.34,100.51,86292.0,92.453,92.857,92.1134,92.2694,86292.0
2022-10-10 09:40:00,100.5,100.64,99.8,100.19,47527.0,92.2603,92.3888,91.6177,91.9757,47527.0
2022-10-10 09:50:00,100.26,100.66,100.22,100.61,33319.0,92.0399,92.4071,92.0032,92.3612,33319.0
2022-10-10 10:00:00,100.6,100.86,100.3,100.35,66534.0,92.3521,92.5907,92.0767,92.1226,66534.0
2022-10-10 10:10:00,100.4,100.67,100.25,100.33,23314.0,92.1685,92.4163,92.0308,92.1042,23314.0
2022-10-10 10:20:00,100.34,101.11,100.34,101.09,44098.0,92.1134,92.8203,92.1134,92.8019,44098.0
2022-10-10 10:30:00,101.09,101.12,100.15,100.15,88437.0,92.8019,92.8294,91.939,91.939,88437.0
2022-10-10 10:40:00,100.18,100.31,100.14,100.18,69853.0,91.9665,92.0858,91.9298,91.9665,69853.0
2022-10-10 10:50:00,100.1,100.24,99.79,100.03,80751.0,91.8931,92.0216,91.6085,91.8288,80751.0
2022-10-10 11:00:00,100.01,100.04,99.56,99.67,50351.0,91.8104,91.838,91.3973,91.4983,50351.0
2022-10-10 11:10:00,99.68,100.03,99.64,99.86,65703.0,91.5075,91.8288,91.4708,91.6727,65703.0
2022-10-10 11:20:00,99.84,100.15,99.83,100.03,36475.0,91.6544,91.939,91.6452,91.8288,36475.0
2022-10-10 11:30:00,100.03,100.08,99.93,99.93,81438.0,91.8288,91.8747,91.737,91.737,81438.0
2022-10-10 11:40:00,99.96,100.12,99.86,100.09,51112.0,91.7645,91.9114,91.6727,91.8839,51112.0
2022-10-10 11:50:00,100.11,100.34,100.1,100.12,60149.0,91.9022,92.1134,91.8931,91.9114,60149.0
2022-10-10 12:00:00,100.1,100.12,99.81,99.81,44049.0,91.8931,91.9114,91.6268,91.6268,44049.0
2022-10-10 12:10:00,99.79,99.85,99.57,99.58,34897.0,91.6085,91.6636,91.4065,91.4157,34897.0
2022-10-10 12:20:00,99.57,99.74,99.51,99.56,55769.0,91.4065,91.5626,91.3514,91.3973,55769.0
2022-10-10 12:30:00,99.57,99.61,99.44,99.61,33988.0,91.4065,91.4432,91.2872,91.4432,33988.0
2022-10-10 12:40:00,99.61,99.69,99.47,99.53,34367.0,91.4432,91.5167,91.3147,91.3698,34367.0
2022-10-10 12:50:00,99.52,99.52,99.17,99.25,40224.0,91.3606,91.3606,91.0393,91.1127,40224.0
2022-10-10 13:00:00,99.24,99.38,99.21,99.35,24065.0,91.1036,91.2321,91.076,91.2045,24065.0
2022-10-10 13:10:00,99.36,99.58,99.26,99.49,32060.0,91.2137,91.4157,91.1219,91.3331,32060.0
2022-10-10 13:20:00,99.5,99.63,99.49,99.59,22435.0,91.3423,91.4616,91.3331,91.4249,22435.0
2022-10-10 13:30:00,99.58,99.74,99.58,99.64,23252.0,91.4157,91.5626,91.4157,91.4708,23252.0
2022-10-10 13:40:00,99.62,100.04,99.47,99.96,50928.0,91.4524,91.838,91.3147,91.7645,50928.0
2022-10-10 13:50:00,99.92,100.25,99.89,99.97,55677.0,91.7278,92.0308,91.7003,91.7737,55677.0
2022-10-10 14:00:00,99.96,99.97,99.7,99.77,68695.0,91.7645,91.7737,91.5259,91.5901,68695.0
2022-10-10 14:10:00,99.75,99.83,99.36,99.41,69993.0,91.5718,91.6452,91.2137,91.2596,69993.0
2022-10-10 14:20:00,99.4,99.42,99.16,99.3,37547.0,91.2505,91.2688,91.0301,91.1586,37547.0
2022-10-10 14:30:00,99.3,99.49,99.26,99.46,53820.0,91.1586,91.3331,91.1219,91.3055,53820.0
2022-10-10 14:40:00,99.47,99.53,99.2,99.24,44343.0,91.3147,91.3698,91.0668,91.1036,44343.0
2022-10-10 14:50:00,99.25,99.33,99.02,99.03,32573.0,91.1127,91.1862,90.9016,90.9108,32573.0
2022-10-10 15:00:00,99.02,99.08,98.83,98.95,39538.0,90.9016,90.9567,90.7272,90.8373,39538.0
2022-10-10 15:10:00,98.93,99.23,98.91,99.17,88294.0,90.819,91.0944,90.8006,91.0393,88294.0
2022-10-10 15:20:00,99.18,99.25,98.85,98.94,95157.0,91.0485,91.1127,90.7455,90.8282,95157.0
2022-10-10 15:30:00,98.94,99.19,98.9,99.1,60495.0,90.8282,91.0577,90.7914,90.975,60495.0
2022-10-10 15:40:00,99.11,99.2,98.95,99.13,76120.0,90.9842,91.0668,90.8373,91.0026,76120.0
2022-10-10 15:50:00,99.17,99.37,98.9,98.92,283771.0,91.0393,91.2229,90.7914,90.8098,283771.0
2022-10-11 09:30:00,99.3,99.3,98.34,98.47,104156.0,91.1586,91.1586,90.2774,90.3967,104156.0
2022-10-11 09:40:00,98.51,98.77,98.05,98.38,81954.0,90.4334,90.6721,90.0111,90.3141,81954.0
2022-10-11 09:50:00,98.36,98.37,98.07,98.3,60971.0,90.2957,90.3049,90.0295,90.2406,60971.0
2022-10-11 10:00:00,98.3,98.72,98.05,98.51,108075.0,90.2406,90.6262,90.0111,90.4334,108075.0
2022-10-11 10:10:00,98.5,99.18,98.42,99.01,80181.0,90.4242,91.0485,90.3508,90.8924,80181.0
2022-10-11 10:20:00,98.99,99.21,98.85,99.18,54295.0,90.8741,91.076,90.7455,91.0485,54295.0
2022-10-11 10:30:00,99.18,99.47,99.06,99.45,52248.0,91.0485,91.3147,90.9383,91.2964,52248.0
2022-10-11 10:40:00,99.48,99.74,99.46,99.53,150499.0,91.3239,91.5626,91.3055,91.3698,150499.0
2022-10-11 10:50:00,99.53,99.76,99.41,99.51,40646.0,91.3698,91.5809,91.2596,91.3514,40646.0
2022-10-11 11:00:00,99.5,99.96,99.44,99.63,53561.0,91.3423,91.7645,91.2872,91.4616,53561.0
2022-10-11 11:10:00,99.65,99.74,99.51,99.52,50193.0,91.48,91.5626,91.3514,91.3606,50193.0
2022-10-11 11:20:00,99.51,99.64,99.36,99.55,49218.0,91.3514,91.4708,91.2137,91.3882,49218.0
2022-10-11 11:30:00,99.56,99.69,99.43,99.6,49873.0,91.3973,91.5167,91.278,91.4341,49873.0
2022-10-11 11:40:00,99.66,99.73,99.52,99.62,194440.0,91.4891,91.5534,91.3606,91.4524,194440.0
2022-10-11 11:50:00,99.6,99.69,99.42,99.46,122401.0,91.4341,91.5167,91.2688,91.3055,122401.0
2022-10-11 12:00:00,99.47,99.47,99.16,99.3,64079.0,91.3147,91.3147,91.0301,91.1586,64079.0
2022-10-11 12:10:00,99.31,99.64,99.23,99.63,53064.0,91.1678,91.4708,91.0944,91.4616,53064.0
2022-10-11 12:20:00,99.65,99.68,99.51,99.61,106190.0,91.48,91.5075,91.3514,91.4432,106190.0
2022-10-11 12:30:00,99.62,99.72,99.51,99.61,73202.0,91.4524,91.5442,91.3514,91.4432,73202.0
2022-10-11 12:40:00,99.6,99.73,99.5,99.62,118540.0,91.4341,91.5534,91.3423,91.4524,118540.0
2022-10-11 12:50:00,99.63,99.7,99.5,99.69,123472.0,91.4616,91.5259,91.3423,91.5167,123472.0
2022-10-11 13:00:00,99.7,99.73,99.29,99.34,122206.0,91.5259,91.5534,91.1495,91.1954,122206.0
2022-10-11 13:10:00,99.34,99.53,99.17,99.21,81328.0,91.1954,91.3698,91.0393,91.076,81328.0
2022-10-11 13:20:00,99.2,99.52,99.19,99.32,52653.0,91.0668,91.3606,91.0577,91.177,52653.0
2022-10-11 13:30:00,99.33,99.47,99.17,99.42,38889.0,91.1862,91.3147,91.0393,91.2688,38889.0
2022-10-11 13:40:00,99.43,99.83,99.43,99.8,123984.0,91.278,91.6452,91.278,91.6177,123984.0
2022-10-11 13:50:00,99.8,100.11,99.7,100.07,64570.0,91.6177,91.9022,91.5259,91.8655,64570.0
2022-10-11 14:00:00,100.08,100.37,100.07,100.15,63294.0,91.8747,92.1409,91.8655,91.939,63294.0
2022-10-11 14:10:00,100.14,100.51,99.94,100.46,97328.0,91.9298,92.2694,91.7462,92.2235,97328.0
2022-10-11 14:20:00,100.47,100.87,100.45,100.86,87933.0,92.2327,92.5999,92.2144,92.5907,87933.0
2022-10-11 14:30:00,100.86,101.03,100.84,100.97,62689.0,92.5907,92.7468,92.5724,92.6917,62689.0
2022-10-11 14:40:00,100.97,101.13,100.05,100.21,242919.0,92.6917,92.8386,91.8472,91.994,242919.0
2022-10-11 14:50:00,100.21,100.21,99.44,99.5,64267.0,91.994,91.994,91.2872,91.3423,64267.0
2022-10-11 15:00:00,99.48,99.86,99.37,99.79,103500.0,91.3239,91.6727,91.2229,91.6085,103500.0
2022-10-11 15:10:00,99.81,100.11,99.59,99.95,156364.0,91.6268,91.9022,91.4249,91.7554,156364.0
2022-10-11 15:20:00,99.98,100.24,99.91,100.22,93369.0,91.7829,92.0216,91.7186,92.0032,93369.0
2022-10-11 15:30:00,100.22,100.74,100.02,100.71,111785.0,92.0032,92.4806,91.8196,92.453,111785.0
2022-10-11 15:40:00,100.69,100.7,100.38,100.55,134262.0,92.4347,92.4439,92.1501,92.3062,134262.0
2022-10-11 15:50:00,100.55,101.08,100.29,100.72,843607.0,92.3062,92.7927,92.0675,92.4622,843607.0
2022-10-12 09:30:00,100.37,101.16,99.52,101.07,409029.0,92.1409,92.8662,91.3606,92.7835,409029.0
2022-10-12 09:40:00,101.04,101.96,100.77,101.38,89946.0,92.756,93.6006,92.5081,93.0681,89946.0
2022-10-12 09:50:00,101.38,101.53,100.62,100.65,83604.0,93.0681,93.2058,92.3704,92.398,83604.0
2022-10-12 10:00:00,100.64,100.82,100.27,100.52,75552.0,92.3888,92.554,92.0491,92.2786,75552.0
2022-10-12 10:10:00,100.51,100.58,99.83,99.95,117022.0,92.2694,92.3337,91.6452,91.7554,117022.0
2022-10-12 10:20:00,99.94,100.67,99.72,100.62,63276.0,91.7462,92.4163,91.5442,92.3704,63276.0
2022-10-12 10:30:00,100.6,100.75,100.42,100.43,36944.0,92.3521,92.4898,92.1868,92.196,36944.0
2022-10-12 10:40:00,100.43,100.86,100.32,100.79,43925.0,92.196,92.5907,92.095,92.5265,43925.0
2022-10-12 10:50:00,100.77,101.12,100.74,101.01,85357.0,92.5081,92.8294,92.4806,92.7285,85357.0
2022-10-12 11:00:00,101.07,101.44,101.07,101.15,62061.0,92.7835,93.1232,92.7835,92.857,62061.0
2022-10-12 11:10:00,101.16,101.3,101.08,101.13,36328.0,92.8662,92.9947,92.7927,92.8386,36328.0
2022-10-12 11:20:00,101.13,101.3,101.03,101.13,38052.0,92.8386,92.9947,92.7468,92.8386,38052.0
2022-10-12 11:30:00,101.15,101.19,100.91,101.03,54292.0,92.857,92.8937,92.6366,92.7468,54292.0
2022-10-12 11:40:00,101.04,101.32,100.97,101.11,48605.0,92.756,93.013,92.6917,92.8203,48605.0
2022-10-12 11:50:00,101.1,101.33,101.1,101.14,34520.0,92.8111,93.0222,92.8111,92.8478,34520.0
2022-10-12 12:00:00,101.13,101.49,101.13,101.27,44422.0,92.8386,93.1691,92.8386,92.9671,44422.0
2022-10-12 12:10:00,101.27,101.27,100.96,101.02,57792.0,92.9671,92.9671,92.6826,92.7376,57792.0
2022-10-12 12:20:00,101.04,101.22,100.88,100.94,62018.0,92.756,92.9212,92.6091,92.6642,62018.0
2022-10-12 12:30:00,100.97,101.05,100.86,100.93,30443.0,92.6917,92.7652,92.5907,92.655,30443.0
2022-10-12 12:40:00,100.94,101.13,100.88,101.13,29017.0,92.6642,92.8386,92.6091,92.8386,29017.0
2022-10-12 12:50:00,101.11,101.28,101.07,101.25,38434.0,92.8203,92.9763,92.7835,92.9488,38434.0
2022-10-12 13:00:00,101.25,101.33,101.15,101.3,33603.0,92.9488,93.0222,92.857,92.9947,33603.0
2022-10-12 13:10:00,101.3,101.34,101.07,101.12,39309.0,92.9947,93.0314,92.7835,92.8294,39309.0
2022-10-12 13:20:00,101.14,101.28,101.14,101.26,27543.0,92.8478,92.9763,92.8478,92.958,27543.0
2022-10-12 13:30:00,101.27,101.27,100.95,100.98,49733.0,92.9671,92.9671,92.6734,92.7009,49733.0
2022-10-12 13:40:00,101.0,101.0,100.77,100.82,30484.0,92.7193,92.7193,92.5081,92.554,30484.0
2022-10-12 13:50:00,100.83,100.83,100.63,100.73,59158.0,92.5632,92.5632,92.3796,92.4714,59158.0
2022-10-12 14:00:00,100.74,101.04,100.42,100.89,125591.0,92.4806,92.756,92.1868,92.6183,125591.0
2022-10-12 14:10:00,100.84,101.58,100.77,101.56,138932.0,92.5724,93.2517,92.5081,93.2334,138932.0
2022-10-12 14:20:00,101.56,101.56,101.21,101.45,67438.0,93.2334,93.2334,92.9121,93.1324,67438.0
2022-10-12 14:30:00,101.45,101.49,101.04,101.17,76401.0,93.1324,93.1691,92.756,92.8753,76401.0
2022-10-12 14:40:00,101.15,101.19,100.63,100.64,83993.0,92.857,92.8937,92.3796,92.3888,83993.0
2022-10-12 14:50:00,100.63,100.89,100.55,100.73,68986.0,92.3796,92.6183,92.3062,92.4714,68986.0
2022-10-12 15:00:00,100.72,100.88,100.56,100.79,44947.0,92.4622,92.6091,92.3153,92.5265,44947.0
2022-10-12 15:10:00,100.8,100.9,100.7,100.8,56543.0,92.5357,92.6275,92.4439,92.5357,56543.0
2022-10-12 15:20:00,100.79,101.05,100.77,100.93,61933.0,92.5265,92.7652,92.5081,92.655,61933.0
2022-10-12 15:30:00,100.92,101.08,100.91,101.0,68720.0,92.6458,92.7927,92.6366,92.7193,68720.0
2022-10-12 15:40:00,101.01,101.1,100.8,100.84,118650.0,92.7285,92.8111,92.5357,92.5724,118650.0
2022-10-12 15:50:00,100.85,100.93,100.34,100.39,483269.0,92.5816,92.655,92.1134,92.1593,483269.0
2022-10-13 09:30:00,98.48,98.74,98.03,98.15,89664.0,90.4059,90.6446,89.9928,90.1029,89664.0
2022-10-13 09:40:00,98.17,98.82,98.11,98.78,113771.0,90.1213,90.718,90.0662,90.6813,113771.0
2022-10-13 09:50:00,98.78,98.8,98.11,98.36,69773.0,90.6813,90.6996,90.0662,90.2957,69773.0
2022-10-13 10:00:00,98.35,98.85,98.18,98.84,89851.0,90.2865,90.7455,90.1305,90.7364,89851.0
2022-10-13 10:10:00,98.8,99.24,98.53,98.94,158920.0,90.6996,91.1036,90.4518,90.8282,158920.0
2022-10-13 10:20:00,98.93,99.19,98.8,98.81,134027.0,90.819,91.0577,90.6996,90.7088,134027.0
2022-10-13 10:30:00,98.81,99.0,98.42,98.51,78814.0,90.7088,90.8832,90.3508,90.4334,78814.0
2022-10-13 10:40:00,98.51,99.08,98.43,98.94,65789.0,90.4334,90.9567,90.36,90.8282,65789.0
2022-10-13 10:50:00,98.97,99.04,98.57,98.74,53052.0,90.8557,90.92,90.4885,90.6446,53052.0
2022-10-13 11:00:00,98.73,99.47,98.6,99.37,95975.0,90.6354,91.3147,90.516,91.2229,95975.0
2022-10-13 11:10:00,99.36,100.35,99.26,99.94,253574.0,91.2137,92.1226,91.1219,91.7462,253574.0
2022-10-13 11:20:00,99.94,100.79,99.91,100.11,186425.0,91.7462,92.5265,91.7186,91.9022,186425.0
2022-10-13 11:30:00,100.14,101.31,99.98,101.05,343424.0,91.9298,93.0039,91.7829,92.7652,343424.0
2022-10-13 11:40:00,101.12,101.37,100.53,100.53,141480.0,92.8294,93.0589,92.2878,92.2878,141480.0
2022-10-13 11:50:00,100.52,100.98,100.43,100.64,160753.0,92.2786,92.7009,92.196,92.3888,160753.0
2022-10-13 12:00:00,100.7,101.34,100.66,100.9,54103.0,92.4439,93.0314,92.4071,92.6275,54103.0
2022-10-13 12:10:00,100.88,100.92,100.36,100.48,30326.0,92.6091,92.6458,92.1317,92.2419,30326.0
2022-10-13 12:20:00,100.43,100.56,100.27,100.28,66269.0,92.196,92.3153,92.0491,92.0583,66269.0
2022-10-13 12:30:00,100.28,100.36,100.1,100.11,196677.0,92.0583,92.1317,91.8931,91.9022,196677.0
2022-10-13 12:40:00,100.11,100.89,100.11,100.83,219435.0,91.9022,92.6183,91.9022,92.5632,219435.0
2022-10-13 12:50:00,100.88,101.21,100.85,100.95,31750.0,92.6091,92.9121,92.5816,92.6734,31750.0
2022-10-13 13:00:00,100.93,101.31,100.81,101.24,34922.0,92.655,93.0039,92.5448,92.9396,34922.0
2022-10-13 13:10:00,101.26,101.61,101.22,101.53,37868.0,92.958,93.2793,92.9212,93.2058,37868.0
2022-10-13 13:20:00,101.55,102.02,101.51,101.89,88175.0,93.2242,93.6556,93.1875,93.5363,88175.0
2022-10-13 13:30:00,101.94,102.52,101.94,102.44,69164.0,93.5822,94.1146,93.5822,94.0412,69164.0
2022-10-13 13:40:00,102.42,102.43,101.85,101.99,95460.0,94.0228,94.032,93.4996,93.6281,95460.0
2022-10-13 13:50:00,101.96,102.24,101.9,102.23,113055.0,93.6006,93.8576,93.5455,93.8484,113055.0
2022-10-13 14:00:00,102.21,102.31,101.96,102.16,64685.0,93.8301,93.9219,93.6006,93.7842,64685.0
2022-10-13 14:10:00,102.15,102.32,102.08,102.32,47169.0,93.775,93.931,93.7107,93.931,47169.0
2022-10-13 14:20:00,102.34,102.37,101.85,101.94,39128.0,93.9494,93.9769,93.4996,93.5822,39128.0
2022-10-13 14:30:00,102.0,102.32,101.99,102.26,36600.0,93.6373,93.931,93.6281,93.876,36600.0
2022-10-13 14:40:00,102.25,102.71,102.21,102.58,41359.0,93.8668,94.2891,93.8301,94.1697,41359.0
2022-10-13 14:50:00,102.53,102.8,102.53,102.75,70537.0,94.1238,94.3717,94.1238,94.3258,70537.0
2022-10-13 15:00:00,102.76,103.11,102.61,103.1,63919.0,94.335,94.6563,94.1973,94.6471,63919.0
2022-10-13 15:10:00,103.1,103.15,102.89,103.03,46599.0,94.6471,94.693,94.4543,94.5828,46599.0
2022-10-13 15:20:00,102.97,103.03,102.44,102.47,174532.0,94.5278,94.5828,94.0412,94.0687,174532.0
2022-10-13 15:30:00,102.45,102.5,102.1,102.38,123787.0,94.0504,94.0963,93.7291,93.9861,123787.0
2022-10-13 15:40:00,102.39,102.5,102.25,102.4,153978.0,93.9953,94.0963,93.8668,94.0045,153978.0
2022-10-13 15:50:00,102.42,102.79,102.33,102.5,316864.0,94.0228,94.3625,93.9402,94.0963,316864.0
2022-10-14 09:30:00,104.01,104.01,102.92,103.65,98392.0,95.4825,95.4825,94.4819,95.152,98392.0
2022-10-14 09:40:00,103.57,103.67,102.88,103.36,72807.0,95.0786,95.1704,94.4451,94.8858,72807.0
2022-10-14 09:50:00,103.34,103.61,103.15,103.53,51775.0,94.8674,95.1153,94.693,95.0418,51775.0
2022-10-14 10:00:00,103.53,103.53,102.31,102.49,97840.0,95.0418,95.0418,93.9219,94.0871,97840.0
2022-10-14 10:10:00,102.5,102.58,101.43,101.78,85709.0,94.0963,94.1697,93.114,93.4353,85709.0
2022-10-14 10:20:00,101.79,101.79,100.94,101.25,30883.0,93.4445,93.4445,92.6642,92.9488,30883.0
2022-10-14 10:30:00,101.26,101.6,101.14,101.43,42161.0,92.958,93.2701,92.8478,93.114,42161.0
2022-10-14 10:40:00,101.46,101.55,100.81,100.86,22068.0,93.1416,93.2242,92.5448,92.5907,22068.0
2022-10-14 10:50:00,100.9,101.33,100.84,101.01,25552.0,92.6275,93.0222,92.5724,92.7285,25552.0
2022-10-14 11:00:00,101.02,101.27,100.94,101.01,45749.0,92.7376,92.9671,92.6642,92.7285,45749.0
2022-10-14 11:10:00,101.03,101.06,100.8,100.85,63468.0,92.7468,92.7744,92.5357,92.5816,63468.0
2022-10-14 11:20:00,100.83,101.23,100.78,101.21,41058.0,92.5632,92.9304,92.5173,92.9121,41058.0
2022-10-14 11:30:00,101.21,101.21,100.73,101.05,54048.0,92.9121,92.9121,92.4714,92.7652,54048.0
2022-10-14 11:40:00,101.04,101.13,100.61,100.71,49113.0,92.756,92.8386,92.3612,92.453,49113.0
2022-10-14 11:50:00,100.74,100.83,100.44,100.47,29052.0,92.4806,92.5632,92.2052,92.2327,29052.0
2022-10-14 12:00:00,100.46,100.79,100.15,100.15,93379.0,92.2235,92.5265,91.939,91.939,93379.0
2022-10-14 12:10:00,100.15,100.37,100.12,100.37,45171.0,91.939,92.1409,91.9114,92.1409,45171.0
2022-10-14 12:20:00,100.37,100.59,100.27,100.59,25069.0,92.1409,92.3429,92.0491,92.3429,25069.0
2022-10-14 12:30:00,100.58,100.61,100.25,100.39,19908.0,92.3337,92.3612,92.0308,92.1593,19908.0
2022-10-14 12:40:00,100.38,100.66,100.37,100.49,26259.0,92.1501,92.4071,92.1409,92.2511,26259.0
2022-10-14 12:50:00,100.49,100.49,100.27,100.34,21561.0,92.2511,92.2511,92.0491,92.1134,21561.0
2022-10-14 13:00:00,100.36,100.61,100.24,100.34,34242.0,92.1317,92.3612,92.0216,92.1134,34242.0
2022-10-14 13:10:00,100.34,100.41,100.07,100.23,27110.0,92.1134,92.1776,91.8655,92.0124,27110.0
2022-10-14 13:20:00,100.22,100.41,100.14,100.39,22022.0,92.0032,92.1776,91.9298,92.1593,22022.0
2022-10-14 13:30:00,100.35,100.51,100.3,100.42,26557.0,92.1226,92.2694,92.0767,92.1868,26557.0
2022-10-14 13:40:00,100.4,100.56,100.31,100.5,29394.0,92.1685,92.3153,92.0858,92.2603,29394.0
2022-10-14 13:50:00,100.48,100.68,100.33,100.68,52578.0,92.2419,92.4255,92.1042,92.4255,52578.0
2022-10-14 14:00:00,100.67,100.78,100.55,100.73,120708.0,92.4163,92.5173,92.3062,92.4714,120708.0
2022-10-14 14:10:00,100.74,100.85,100.5,100.55,90479.0,92.4806,92.5816,92.2603,92.3062,90479.0
2022-10-14 14:20:00,100.57,100.65,100.45,100.59,35872.0,92.3245,92.398,92.2144,92.3429,35872.0
2022-10-14 14:30:00,100.57,100.57,100.21,100.21,38557.0,92.3245,92.3245,91.994,91.994,38557.0
2022-10-14 14:40:00,100.22,100.25,100.03,100.11,69681.0,92.0032,92.0308,91.8288,91.9022,69681.0
2022-10-14 14:50:00,100.08,100.27,100.08,100.26,62878.0,91.8747,92.0491,91.8747,92.0399,62878.0
2022-10-14 15:00:00,100.26,100.52,100.13,100.15,73601.0,92.0399,92.2786,91.9206,91.939,73601.0
2022-10-14 15:10:00,100.14,100.14,99.84,100.03,106087.0,91.9298,91.9298,91.6544,91.8288,106087.0
2022-10-14 15:20:00,100.0,100.3,99.92,100.28,98561.0,91.8013,92.0767,91.7278,92.0583,98561.0
2022-10-14 15:30:00,100.27,100.44,100.11,100.16,77836.0,92.0491,92.2052,91.9022,91.9481,77836.0
2022-10-14 15:40:00,100.14,100.22,99.94,100.13,117950.0,91.9298,92.0032,91.7462,91.9206,117950.0
2022-10-14 15:50:00,100.1,100.3,99.4,99.69,504012.0,91.8931,92.0767,91.2505,91.5167,504012.0
2022-10-17 09:30:00,102.72,103.79,101.97,103.57,116760.0,94.2983,95.2805,93.6097,95.0786,116760.0
2022-10-17 09:40:00,103.56,104.3,103.29,104.3,85229.0,95.0694,95.7487,94.8215,95.7487,85229.0
2022-10-17 09:50:00,104.27,104.66,103.92,104.08,101190.0,95.7212,96.0792,95.3999,95.5467,101190.0
2022-10-17 10:00:00,104.13,104.25,103.89,104.15,54752.0,95.5926,95.7028,95.3723,95.611,54752.0
2022-10-17 10:10:00,104.14,104.68,104.13,104.64,51466.0,95.6018,96.0976,95.5926,96.0608,51466.0
2022-10-17 10:20:00,104.64,104.7,103.85,103.91,30963.0,96.0608,96.1159,95.3356,95.3907,30963.0
2022-10-17 10:30:00,103.95,104.33,103.81,104.33,68885.0,95.4274,95.7763,95.2989,95.7763,68885.0
2022-10-17 10:40:00,104.35,104.61,104.34,104.47,47035.0,95.7946,96.0333,95.7854,95.9048,47035.0
2022-10-17 10:50:00,104.45,104.45,104.08,104.22,45067.0,95.8864,95.8864,95.5467,95.6753,45067.0
2022-10-17 11:00:00,104.21,104.57,104.15,104.18,46103.0,95.6661,95.9966,95.611,95.6386,46103.0
2022-10-17 11:10:00,104.19,104.28,103.84,104.01,40103.0,95.6477,95.7304,95.3264,95.4825,40103.0
2022-10-17 11:20:00,103.98,104.34,103.87,104.3,43277.0,95.4549,95.7854,95.354,95.7487,43277.0
2022-10-17 11:30:00,104.3,104.54,104.26,104.43,44279.0,95.7487,95.969,95.712,95.8681,44279.0
2022-10-17 11:40:00,104.43,104.61,104.24,104.28,43269.0,95.8681,96.0333,95.6936,95.7304,43269.0
2022-10-17 11:50:00,104.24,104.35,104.1,104.15,28914.0,95.6936,95.7946,95.5651,95.611,28914.0
2022-10-17 12:00:00,104.14,104.35,104.02,104.26,49934.0,95.6018,95.7946,95.4917,95.712,49934.0
2022-10-17 12:10:00,104.22,104.25,103.88,103.92,31914.0,95.6753,95.7028,95.3631,95.3999,31914.0
2022-10-17 12:20:00,103.9,104.0,103.83,103.93,33733.0,95.3815,95.4733,95.3172,95.409,33733.0
2022-10-17 12:30:00,103.92,104.06,103.83,103.94,20108.0,95.3999,95.5284,95.3172,95.4182,20108.0
2022-10-17 12:40:00,103.91,104.03,103.67,103.83,42884.0,95.3907,95.5008,95.1704,95.3172,42884.0
2022-10-17 12:50:00,103.82,104.12,103.79,104.02,46775.0,95.3081,95.5835,95.2805,95.4917,46775.0
2022-10-17 13:00:00,104.04,104.21,103.94,104.13,55868.0,95.51,95.6661,95.4182,95.5926,55868.0
2022-10-17 13:10:00,104.12,104.23,103.99,104.09,57495.0,95.5835,95.6845,95.4641,95.5559,57495.0
2022-10-17 13:20:00,104.08,104.32,104.06,104.28,31774.0,95.5467,95.7671,95.5284,95.7304,31774.0
2022-10-17 13:30:00,104.26,104.67,104.26,104.64,45925.0,95.712,96.0884,95.712,96.0608,45925.0
2022-10-17 13:40:00,104.64,104.69,104.46,104.67,31046.0,96.0608,96.1067,95.8956,96.0884,31046.0
2022-10-17 13:50:00,104.68,105.04,104.57,105.04,95688.0,96.0976,96.428,95.9966,96.428,95688.0
2022-10-17 14:00:00,105.05,105.29,104.85,104.94,110556.0,96.4372,96.6575,96.2536,96.3362,110556.0
2022-10-17 14:10:00,104.92,104.95,104.73,104.87,87937.0,96.3179,96.3454,96.1435,96.272,87937.0
2022-10-17 14:20:00,104.87,104.93,104.68,104.93,110364.0,96.272,96.3271,96.0976,96.3271,110364.0
2022-10-17 14:30:00,104.93,104.95,104.83,104.83,43949.0,96.3271,96.3454,96.2353,96.2353,43949.0
2022-10-17 14:40:00,104.82,105.23,104.81,105.21,64936.0,96.2261,96.6025,96.2169,96.5841,64936.0
2022-10-17 14:50:00,105.21,105.29,104.94,105.24,63250.0,96.5841,96.6575,96.3362,96.6116,63250.0
2022-10-17 15:00:00,105.24,105.25,105.01,105.11,60082.0,96.6116,96.6208,96.4005,96.4923,60082.0
2022-10-17 15:10:00,105.11,105.16,104.95,105.04,37464.0,96.4923,96.5382,96.3454,96.428,37464.0
2022-10-17 15:20:00,105.03,105.04,104.86,104.92,29921.0,96.4189,96.428,96.2628,96.3179,29921.0
2022-10-17 15:30:00,104.91,105.24,104.84,105.2,68721.0,96.3087,96.6116,96.2444,96.5749,68721.0
2022-10-17 15:40:00,105.2,105.46,105.18,105.23,104101.0,96.5749,96.8136,96.5566,96.6025,104101.0
2022-10-17 15:50:00,105.23,105.66,105.17,105.26,329621.0,96.6025,96.9972,96.5474,96.63,329621.0
2022-10-18 09:30:00,108.24,108.89,107.58,108.03,182079.0,99.3657,99.9624,98.7598,99.1729,182079.0
2022-10-18 09:40:00,108.09,108.12,107.52,108.02,120837.0,99.228,99.2555,98.7047,99.1637,120837.0
2022-10-18 09:50:00,108.04,108.04,107.37,107.4,119303.0,99.1821,99.1821,98.567,98.5946,119303.0
2022-10-18 10:00:00,107.37,107.95,107.27,107.9,82899.0,98.567,99.0995,98.4752,99.0536,82899.0
2022-10-18 10:10:00,107.85,108.05,107.47,107.53,78274.0,99.0077,99.1913,98.6588,98.7139,78274.0
2022-10-18 10:20:00,107.51,107.7,107.17,107.47,93219.0,98.6955,98.87,98.3834,98.6588,93219.0
2022-10-18 10:30:00,107.47,107.57,107.23,107.23,94106.0,98.6588,98.7506,98.4385,98.4385,94106.0
2022-10-18 10:40:00,107.26,107.56,107.1,107.45,76628.0,98.466,98.7414,98.3191,98.6405,76628.0
2022-10-18 10:50:00,107.42,107.42,106.97,107.01,119891.0,98.6129,98.6129,98.1998,98.2365,119891.0
2022-10-18 11:00:00,107.01,107.13,106.78,106.8,118913.0,98.2365,98.3467,98.0254,98.0437,118913.0
2022-10-18 11:10:00,106.8,106.93,106.44,106.47,77673.0,98.0437,98.1631,97.7133,97.7408,77673.0
2022-10-18 11:20:00,106.45,106.54,106.26,106.39,81890.0,97.7224,97.8051,97.548,97.6674,81890.0
2022-10-18 11:30:00,106.43,106.52,106.05,106.21,77040.0,97.7041,97.7867,97.3552,97.5021,77040.0
2022-10-18 11:40:00,106.23,106.24,105.86,106.09,50549.0,97.5205,97.5297,97.1808,97.392,50549.0
2022-10-18 11:50:00,106.08,106.64,106.03,106.6,85032.0,97.3828,97.8969,97.3369,97.8601,85032.0
2022-10-18 12:00:00,106.6,106.66,106.35,106.58,108079.0,97.8601,97.9152,97.6306,97.8418,108079.0
2022-10-18 12:10:00,106.59,106.76,106.42,106.47,70332.0,97.851,98.007,97.6949,97.7408,70332.0
2022-10-18 12:20:00,106.5,106.54,106.07,106.13,69500.0,97.7683,97.8051,97.3736,97.4287,69500.0
2022-10-18 12:30:00,106.11,106.56,105.99,106.44,47647.0,97.4103,97.8234,97.3002,97.7133,47647.0
2022-10-18 12:40:00,106.45,106.52,106.16,106.28,40698.0,97.7224,97.7867,97.4562,97.5664,40698.0
2022-10-18 12:50:00,106.26,106.42,105.94,105.94,33379.0,97.548,97.6949,97.2543,97.2543,33379.0
2022-10-18 13:00:00,105.96,106.12,105.68,106.03,89089.0,97.2726,97.4195,97.0156,97.3369,89089.0
2022-10-18 13:10:00,106.03,106.34,105.99,106.29,47576.0,97.3369,97.6215,97.3002,97.5756,47576.0
2022-10-18 13:20:00,106.2,106.37,106.04,106.35,45105.0,97.4929,97.649,97.3461,97.6306,45105.0
2022-10-18 13:30:00,106.38,106.74,106.34,106.49,23724.0,97.6582,97.9887,97.6215,97.7592,23724.0
2022-10-18 13:40:00,106.55,106.7,106.46,106.63,31140.0,97.8142,97.9519,97.7316,97.8877,31140.0
2022-10-18 13:50:00,106.59,106.92,106.59,106.77,33685.0,97.851,98.1539,97.851,98.0162,33685.0
2022-10-18 14:00:00,106.77,106.78,106.31,106.35,27361.0,98.0162,98.0254,97.5939,97.6306,27361.0
2022-10-18 14:10:00,106.29,106.4,106.09,106.09,33956.0,97.5756,97.6765,97.392,97.392,33956.0
2022-10-18 14:20:00,106.12,106.28,106.04,106.17,40133.0,97.4195,97.5664,97.3461,97.4654,40133.0
2022-10-18 14:30:00,106.2,106.23,105.52,105.52,42412.0,97.4929,97.5205,96.8687,96.8687,42412.0
2022-10-18 14:40:00,105.53,105.56,104.77,105.04,61202.0,96.8779,96.9054,96.1802,96.428,61202.0
2022-10-18 14:50:00,105.03,105.38,104.99,105.35,58896.0,96.4189,96.7402,96.3821,96.7126,58896.0
2022-10-18 15:00:00,105.34,105.51,105.17,105.31,87729.0,96.7034,96.8595,96.5474,96.6759,87729.0
2022-10-18 15:10:00,105.34,105.37,105.1,105.3,71606.0,96.7034,96.731,96.4831,96.6667,71606.0
2022-10-18 15:20:00,105.3,105.46,105.17,105.38,68918.0,96.6667,96.8136,96.5474,96.7402,68918.0
2022-10-18 15:30:00,105.38,105.76,105.32,105.61,70046.0,96.7402,97.089,96.6851,96.9513,70046.0
2022-10-18 15:40:00,105.63,105.69,105.41,105.53,234573.0,96.9697,97.0247,96.7677,96.8779,234573.0
2022-10-18 15:50:00,105.52,105.87,105.49,105.74,430782.0,96.8687,97.19,96.8411,97.0707,430782.0
2022-10-19 09:30:00,104.7,105.97,104.1,105.14,108815.0,96.1159,97.2818,95.5651,96.5198,108815.0
2022-10-19 09:40:00,104.99,105.33,104.79,105.0,167278.0,96.3821,96.6943,96.1985,96.3913,167278.0
2022-10-19 09:50:00,104.84,105.36,103.68,103.74,76358.0,96.2444,96.7218,95.1795,95.2346,76358.0
2022-10-19 10:00:00,103.73,104.89,103.72,104.46,49552.0,95.2254,96.2903,95.2163,95.8956,49552.0
2022-10-19 10:10:00,104.42,104.93,104.31,104.73,67482.0,95.8589,96.3271,95.7579,96.1435,67482.0
2022-10-19 10:20:00,104.65,105.0,104.5,104.69,57216.0,96.07,96.3913,95.9323,96.1067,57216.0
2022-10-19 10:30:00,104.69,104.7,104.34,104.47,129734.0,96.1067,96.1159,95.7854,95.9048,129734.0
2022-10-19 10:40:00,104.51,104.52,104.01,104.06,111333.0,95.9415,95.9507,95.4825,95.5284,111333.0
2022-10-19 10:50:00,104.11,104.32,103.98,104.23,104970.0,95.5743,95.7671,95.4549,95.6845,104970.0
2022-10-19 11:00:00,104.2,104.37,104.03,104.25,115369.0,95.6569,95.813,95.5008,95.7028,115369.0
2022-10-19 11:10:00,104.25,104.29,103.71,103.86,98743.0,95.7028,95.7395,95.2071,95.3448,98743.0
2022-10-19 11:20:00,103.78,103.86,103.0,103.14,79316.0,95.2713,95.3448,94.5553,94.6838,79316.0
2022-10-19 11:30:00,103.07,103.21,102.72,102.96,73338.0,94.6196,94.7481,94.2983,94.5186,73338.0
2022-10-19 11:40:00,102.95,102.99,102.67,102.67,51434.0,94.5094,94.5461,94.2524,94.2524,51434.0
2022-10-19 11:50:00,102.66,102.83,102.52,102.57,46715.0,94.2432,94.3992,94.1146,94.1606,46715.0
2022-10-19 12:00:00,102.55,102.57,102.03,102.12,50973.0,94.1422,94.1606,93.6648,93.7474,50973.0
2022-10-19 12:10:00,102.12,102.43,102.11,102.19,56042.0,93.7474,94.032,93.7383,93.8117,56042.0
2022-10-19 12:20:00,102.21,102.21,101.85,101.93,57375.0,93.8301,93.8301,93.4996,93.573,57375.0
2022-10-19 12:30:00,101.87,101.92,101.52,101.9,39081.0,93.5179,93.5638,93.1966,93.5455,39081.0
2022-10-19 12:40:00,101.9,101.94,101.26,101.48,82652.0,93.5455,93.5822,92.958,93.1599,82652.0
2022-10-19 12:50:00,101.45,101.7,101.39,101.5,45989.0,93.1324,93.3619,93.0773,93.1783,45989.0
2022-10-19 13:00:00,101.49,101.75,101.02,101.1,128417.0,93.1691,93.4078,92.7376,92.8111,128417.0
2022-10-19 13:10:00,101.0,101.5,100.85,101.44,41339.0,92.7193,93.1783,92.5816,93.1232,41339.0
2022-10-19 13:20:00,101.4,101.47,101.25,101.47,41671.0,93.0865,93.1507,92.9488,93.1507,41671.0
2022-10-19 13:30:00,101.47,101.56,101.34,101.48,71138.0,93.1507,93.2334,93.0314,93.1599,71138.0
2022-10-19 13:40:00,101.49,101.83,101.35,101.41,72946.0,93.1691,93.4812,93.0406,93.0957,72946.0
2022-10-19 13:50:00,101.41,101.83,101.38,101.8,53224.0,93.0957,93.4812,93.0681,93.4537,53224.0
2022-10-19 14:00:00,101.8,102.28,101.63,102.2,108645.0,93.4537,93.8943,93.2976,93.8209,108645.0
2022-10-19 14:10:00,102.19,102.3,102.04,102.15,81127.0,93.8117,93.9127,93.674,93.775,81127.0
2022-10-19 14:20:00,102.14,102.19,101.92,102.19,64934.0,93.7658,93.8117,93.5638,93.8117,64934.0
2022-10-19 14:30:00,102.19,102.23,101.94,101.99,101043.0,93.8117,93.8484,93.5822,93.6281,101043.0
2022-10-19 14:40:00,101.97,102.08,101.66,101.67,134906.0,93.6097,93.7107,93.3252,93.3343,134906.0
2022-10-19 14:50:00,101.67,101.94,101.64,101.91,76618.0,93.3343,93.5822,93.3068,93.5547,76618.0
2022-10-19 15:00:00,101.91,102.19,101.9,102.05,82904.0,93.5547,93.8117,93.5455,93.6832,82904.0
2022-10-19 15:10:00,102.1,102.63,102.1,102.4,72611.0,93.7291,94.2156,93.7291,94.0045,72611.0
2022-10-19 15:20:00,102.4,102.43,101.97,102.08,70000.0,94.0045,94.032,93.6097,93.7107,70000.0
2022-10-19 15:30:00,102.08,102.22,102.01,102.05,115717.0,93.7107,93.8392,93.6465,93.6832,115717.0
2022-10-19 15:40:00,102.05,102.06,101.6,101.68,89166.0,93.6832,93.6924,93.2701,93.3435,89166.0
2022-10-19 15:50:00,101.64,102.17,101.58,102.05,401447.0,93.3068,93.7933,93.2517,93.6832,401447.0
2022-10-20 09:30:00,102.42,103.12,101.88,103.02,133737.0,94.0228,94.6655,93.5271,94.5737,133737.0
2022-10-20 09:40:00,102.98,103.88,102.72,103.48,125758.0,94.5369,95.3631,94.2983,94.9959,125758.0
2022-10-20 09:50:00,103.44,104.89,103.43,104.5,105666.0,94.9592,96.2903,94.95,95.9323,105666.0
2022-10-20 10:00:00,104.51,105.18,104.41,104.77,87271.0,95.9415,96.5566,95.8497,96.1802,87271.0
2022-10-20 10:10:00,104.77,105.32,104.73,105.18,69126.0,96.1802,96.6851,96.1435,96.5566,69126.0
2022-10-20 10:20:00,105.23,105.39,104.81,104.95,45028.0,96.6025,96.7493,96.2169,96.3454,45028.0
2022-10-20 10:30:00,104.99,105.1,104.51,104.52,55261.0,96.3821,96.4831,95.9415,95.9507,55261.0
2022-10-20 10:40:00,104.53,104.55,104.28,104.48,40376.0,95.9599,95.9782,95.7304,95.914,40376.0
2022-10-20 10:50:00,104.47,104.55,104.34,104.46,37785.0,95.9048,95.9782,95.7854,95.8956,37785.0
2022-10-20 11:00:00,104.46,104.51,104.17,104.23,31033.0,95.8956,95.9415,95.6294,95.6845,31033.0
2022-10-20 11:10:00,104.2,104.28,103.88,103.88,41934.0,95.6569,95.7304,95.3631,95.3631,41934.0
2022-10-20 11:20:00,103.9,104.26,103.86,104.21,49160.0,95.3815,95.712,95.3448,95.6661,49160.0
2022-10-20 11:30:00,104.22,104.41,104.15,104.3,50923.0,95.6753,95.8497,95.611,95.7487,50923.0
2022-10-20 11:40:00,104.27,104.35,103.93,103.99,40819.0,95.7212,95.7946,95.409,95.4641,40819.0
2022-10-20 11:50:00,103.97,104.06,103.72,103.79,35148.0,95.4458,95.5284,95.2163,95.2805,35148.0
2022-10-20 12:00:00,103.78,103.8,103.28,103.39,33623.0,95.2713,95.2897,94.8123,94.9133,33623.0
2022-10-20 12:10:00,103.39,103.65,103.33,103.6,41676.0,94.9133,95.152,94.8582,95.1061,41676.0
2022-10-20 12:20:00,103.56,103.56,103.07,103.21,57117.0,95.0694,95.0694,94.6196,94.7481,57117.0
2022-10-20 12:30:00,103.18,103.3,103.1,103.1,28677.0,94.7205,94.8307,94.6471,94.6471,28677.0
2022-10-20 12:40:00,103.12,103.3,102.99,103.19,48067.0,94.6655,94.8307,94.5461,94.7297,48067.0
2022-10-20 12:50:00,103.16,103.44,103.14,103.44,42586.0,94.7022,94.9592,94.6838,94.9592,42586.0
2022-10-20 13:00:00,103.4,103.62,103.2,103.35,48543.0,94.9225,95.1245,94.7389,94.8766,48543.0
2022-10-20 13:10:00,103.3,103.54,103.27,103.41,36569.0,94.8307,95.051,94.8032,94.9317,36569.0
2022-10-20 13:20:00,103.35,103.76,103.33,103.74,58608.0,94.8766,95.253,94.8582,95.2346,58608.0
2022-10-20 13:30:00,103.72,103.73,103.48,103.54,42596.0,95.2163,95.2254,94.9959,95.051,42596.0
2022-10-20 13:40:00,103.52,103.65,103.35,103.51,57913.0,95.0327,95.152,94.8766,95.0235,57913.0
2022-10-20 13:50:00,103.5,103.62,103.46,103.56,40222.0,95.0143,95.1245,94.9776,95.0694,40222.0
2022-10-20 14:00:00,103.52,103.54,103.12,103.16,39807.0,95.0327,95.051,94.6655,94.7022,39807.0
2022-10-20 14:10:00,103.16,103.18,102.89,103.03,65307.0,94.7022,94.7205,94.4543,94.5828,65307.0
2022-10-20 14:20:00,103.04,103.13,102.94,102.99,47560.0,94.592,94.6746,94.5002,94.5461,47560.0
2022-10-20 14:30:00,103.0,103.32,102.91,103.27,37643.0,94.5553,94.8491,94.4727,94.8032,37643.0
2022-10-20 14:40:00,103.23,103.27,103.02,103.21,35097.0,94.7664,94.8032,94.5737,94.7481,35097.0
2022-10-20 14:50:00,103.19,103.46,103.07,103.34,53148.0,94.7297,94.9776,94.6196,94.8674,53148.0
2022-10-20 15:00:00,103.33,103.69,103.27,103.6,71356.0,94.8582,95.1887,94.8032,95.1061,71356.0
2022-10-20 15:10:00,103.61,103.62,103.13,103.13,57825.0,95.1153,95.1245,94.6746,94.6746,57825.0
2022-10-20 15:20:00,103.14,103.15,102.77,102.88,74449.0,94.6838,94.693,94.3442,94.4451,74449.0
2022-10-20 15:30:00,102.85,102.88,102.49,102.51,92014.0,94.4176,94.4451,94.0871,94.1055,92014.0
2022-10-20 15:40:00,102.52,102.88,102.49,102.85,114661.0,94.1146,94.4451,94.0871,94.4176,114661.0
2022-10-20 15:50:00,102.85,103.07,102.46,102.54,370282.0,94.4176,94.6196,94.0596,94.133,370282.0
2022-10-21 09:30:00,102.49,103.18,101.24,101.3,322354.0,94.0871,94.7205,92.9396,92.9947,322354.0
2022-10-21 09:40:00,101.32,102.3,100.64,101.87,52918.0,93.013,93.9127,92.3888,93.5179,52918.0
2022-10-21 09:50:00,102.01,102.69,101.82,102.64,66539.0,93.6465,94.2707,93.472,94.2248,66539.0
2022-10-21 10:00:00,102.61,103.47,102.4,103.15,74389.0,94.1973,94.9868,94.0045,94.693,74389.0
2022-10-21 10:10:00,103.09,103.16,102.59,102.64,30390.0,94.6379,94.7022,94.1789,94.2248,30390.0
2022-10-21 10:20:00,102.63,102.63,101.58,101.61,43530.0,94.2156,94.2156,93.2517,93.2793,43530.0
2022-10-21 10:30:00,101.54,101.9,101.2,101.49,38475.0,93.215,93.5455,92.9029,93.1691,38475.0
2022-10-21 10:40:00,101.5,101.86,101.25,101.86,57802.0,93.1783,93.5088,92.9488,93.5088,57802.0
2022-10-21 10:50:00,101.85,101.94,101.03,101.04,49475.0,93.4996,93.5822,92.7468,92.756,49475.0
2022-10-21 11:00:00,101.1,101.39,101.02,101.36,69848.0,92.8111,93.0773,92.7376,93.0498,69848.0
2022-10-21 11:10:00,101.36,101.72,101.36,101.47,64166.0,93.0498,93.3802,93.0498,93.1507,64166.0
2022-10-21 11:20:00,101.4,101.81,101.31,101.68,39999.0,93.0865,93.4629,93.0039,93.3435,39999.0
2022-10-21 11:30:00,101.7,102.05,101.57,101.6,22781.0,93.3619,93.6832,93.2425,93.2701,22781.0
2022-10-21 11:40:00,101.61,102.05,101.59,101.99,46530.0,93.2793,93.6832,93.2609,93.6281,46530.0
2022-10-21 11:50:00,102.0,102.06,101.6,101.75,23191.0,93.6373,93.6924,93.2701,93.4078,23191.0
2022-10-21 12:00:00,101.82,102.32,101.82,102.31,43382.0,93.472,93.931,93.472,93.9219,43382.0
2022-10-21 12:10:00,102.26,102.28,101.95,102.01,25483.0,93.876,93.8943,93.5914,93.6465,25483.0
2022-10-21 12:20:00,101.94,102.3,101.84,101.87,25017.0,93.5822,93.9127,93.4904,93.5179,25017.0
2022-10-21 12:30:00,101.94,102.33,101.85,101.99,52430.0,93.5822,93.9402,93.4996,93.6281,52430.0
2022-10-21 12:40:00,101.98,102.57,101.98,102.38,36565.0,93.6189,94.1606,93.6189,93.9861,36565.0
2022-10-21 12:50:00,102.4,102.54,102.22,102.44,39214.0,94.0045,94.133,93.8392,94.0412,39214.0
2022-10-21 13:00:00,102.47,102.58,102.3,102.33,32430.0,94.0687,94.1697,93.9127,93.9402,32430.0
2022-10-21 13:10:00,102.32,102.43,102.16,102.41,21223.0,93.931,94.032,93.7842,94.0137,21223.0
2022-10-21 13:20:00,102.41,102.5,102.12,102.14,21900.0,94.0137,94.0963,93.7474,93.7658,21900.0
2022-10-21 13:30:00,102.19,102.39,102.16,102.38,28671.0,93.8117,93.9953,93.7842,93.9861,28671.0
2022-10-21 13:40:00,102.39,102.57,102.39,102.51,41320.0,93.9953,94.1606,93.9953,94.1055,41320.0
2022-10-21 13:50:00,102.54,102.62,102.36,102.55,40434.0,94.133,94.2065,93.9678,94.1422,40434.0
2022-10-21 14:00:00,102.6,102.62,102.48,102.57,30266.0,94.1881,94.2065,94.0779,94.1606,30266.0
2022-10-21 14:10:00,102.57,102.64,102.22,102.32,26883.0,94.1606,94.2248,93.8392,93.931,26883.0
2022-10-21 14:20:00,102.34,102.38,102.14,102.2,22329.0,93.9494,93.9861,93.7658,93.8209,22329.0
2022-10-21 14:30:00,102.23,102.31,101.97,102.09,92007.0,93.8484,93.9219,93.6097,93.7199,92007.0
2022-10-21 14:40:00,102.1,102.31,102.06,102.31,98404.0,93.7291,93.9219,93.6924,93.9219,98404.0
2022-10-21 14:50:00,102.32,102.48,102.07,102.44,65790.0,93.931,94.0779,93.7015,94.0412,65790.0
2022-10-21 15:00:00,102.41,102.61,102.4,102.58,41297.0,94.0137,94.1973,94.0045,94.1697,41297.0
2022-10-21 15:10:00,102.58,102.87,102.57,102.8,56457.0,94.1697,94.436,94.1606,94.3717,56457.0
2022-10-21 15:20:00,102.77,103.09,102.73,103.03,44953.0,94.3442,94.6379,94.3074,94.5828,44953.0
2022-10-21 15:30:00,102.99,103.03,102.8,102.98,65848.0,94.5461,94.5828,94.3717,94.5369,65848.0
2022-10-21 15:40:00,102.97,103.02,102.8,102.93,68082.0,94.5278,94.5737,94.3717,94.491,68082.0
2022-10-21 15:50:00,102.94,103.18,102.78,103.12,330265.0,94.5002,94.7205,94.3533,94.6655,330265.0
2022-10-24 09:30:00,103.84,104.36,103.53,103.72,74253.0,95.3264,95.8038,95.0418,95.2163,74253.0
2022-10-24 09:40:00,103.67,104.39,103.36,103.87,81946.0,95.1704,95.8313,94.8858,95.354,81946.0
2022-10-24 09:50:00,103.87,104.29,103.76,104.06,98367.0,95.354,95.7395,95.253,95.5284,98367.0
2022-10-24 10:00:00,104.06,104.08,102.62,102.76,29536.0,95.5284,95.5467,94.2065,94.335,29536.0
2022-10-24 10:10:00,102.76,103.01,102.47,102.58,29307.0,94.335,94.5645,94.0687,94.1697,29307.0
2022-10-24 10:20:00,102.53,102.87,102.22,102.87,33312.0,94.1238,94.436,93.8392,94.436,33312.0
2022-10-24 10:30:00,102.77,103.18,102.63,103.1,74175.0,94.3442,94.7205,94.2156,94.6471,74175.0
2022-10-24 10:40:00,103.13,103.2,102.6,102.89,48658.0,94.6746,94.7389,94.1881,94.4543,48658.0
2022-10-24 10:50:00,102.89,103.32,102.86,103.22,59868.0,94.4543,94.8491,94.4268,94.7573,59868.0
2022-10-24 11:00:00,103.2,103.4,102.96,103.1,33921.0,94.7389,94.9225,94.5186,94.6471,33921.0
2022-10-24 11:10:00,103.09,103.24,102.79,103.06,18522.0,94.6379,94.7756,94.3625,94.6104,18522.0
2022-10-24 11:20:00,103.04,103.29,102.98,103.11,41588.0,94.592,94.8215,94.5369,94.6563,41588.0
2022-10-24 11:30:00,103.15,103.5,103.05,103.41,35858.0,94.693,95.0143,94.6012,94.9317,35858.0
2022-10-24 11:40:00,103.37,103.64,103.35,103.59,47347.0,94.895,95.1428,94.8766,95.0969,47347.0
2022-10-24 11:50:00,103.61,104.04,103.52,103.75,39854.0,95.1153,95.51,95.0327,95.2438,39854.0
2022-10-24 12:00:00,103.75,103.9,103.52,103.61,20082.0,95.2438,95.3815,95.0327,95.1153,20082.0
2022-10-24 12:10:00,103.62,103.84,103.52,103.74,48243.0,95.1245,95.3264,95.0327,95.2346,48243.0
2022-10-24 12:20:00,103.77,103.92,103.61,103.62,23352.0,95.2622,95.3999,95.1153,95.1245,23352.0
2022-10-24 12:30:00,103.62,103.73,103.46,103.46,37874.0,95.1245,95.2254,94.9776,94.9776,37874.0
2022-10-24 12:40:00,103.44,103.57,103.31,103.53,20802.0,94.9592,95.0786,94.8399,95.0418,20802.0
2022-10-24 12:50:00,103.51,103.61,103.33,103.36,24059.0,95.0235,95.1153,94.8582,94.8858,24059.0
2022-10-24 13:00:00,103.38,103.48,103.21,103.46,25089.0,94.9041,94.9959,94.7481,94.9776,25089.0
2022-10-24 13:10:00,103.45,103.47,103.18,103.18,27287.0,94.9684,94.9868,94.7205,94.7205,27287.0
2022-10-24 13:20:00,103.22,103.54,103.12,103.51,98814.0,94.7573,95.051,94.6655,95.0235,98814.0
2022-10-24 13:30:00,103.48,103.58,103.21,103.28,39192.0,94.9959,95.0877,94.7481,94.8123,39192.0
2022-10-24 13:40:00,103.27,103.34,103.18,103.23,17903.0,94.8032,94.8674,94.7205,94.7664,17903.0
2022-10-24 13:50:00,103.25,103.36,103.06,103.34,43084.0,94.7848,94.8858,94.6104,94.8674,43084.0
2022-10-24 14:00:00,103.36,103.79,103.36,103.76,35147.0,94.8858,95.2805,94.8858,95.253,35147.0
2022-10-24 14:10:00,103.76,103.8,103.69,103.7,41628.0,95.253,95.2897,95.1887,95.1979,41628.0
2022-10-24 14:20:00,103.72,103.83,103.62,103.77,36962.0,95.2163,95.3172,95.1245,95.2622,36962.0
2022-10-24 14:30:00,103.8,103.97,103.77,103.94,21628.0,95.2897,95.4458,95.2622,95.4182,21628.0
2022-10-24 14:40:00,103.95,104.16,103.9,103.94,39210.0,95.4274,95.6202,95.3815,95.4182,39210.0
2022-10-24 14:50:00,103.94,104.15,103.86,104.07,33315.0,95.4182,95.611,95.3448,95.5376,33315.0
2022-10-24 15:00:00,104.04,104.14,104.01,104.03,35190.0,95.51,95.6018,95.4825,95.5008,35190.0
2022-10-24 15:10:00,104.04,104.29,104.03,104.12,49484.0,95.51,95.7395,95.5008,95.5835,49484.0
2022-10-24 15:20:00,104.13,104.13,103.93,103.96,57851.0,95.5926,95.5926,95.409,95.4366,57851.0
2022-10-24 15:30:00,103.95,103.97,103.64,103.68,54364.0,95.4274,95.4458,95.1428,95.1795,54364.0
2022-10-24 15:40:00,103.67,103.71,103.48,103.5,77880.0,95.1704,95.2071,94.9959,95.0143,77880.0
2022-10-24 15:50:00,103.52,103.57,103.1,103.44,299660.0,95.0327,95.0786,94.6471,94.9592,299660.0
2022-10-25 09:30:00,103.97,104.96,103.95,104.66,94065.0,95.4458,96.3546,95.4274,96.0792,94065.0
2022-10-25 09:40:00,104.62,105.55,104.43,105.55,75207.0,96.0425,96.8962,95.8681,96.8962,75207.0
2022-10-25 09:50:00,105.54,105.79,105.34,105.59,75656.0,96.887,97.1166,96.7034,96.9329,75656.0
2022-10-25 10:00:00,105.59,105.94,105.32,105.88,82523.0,96.9329,97.2543,96.6851,97.1992,82523.0
2022-10-25 10:10:00,105.9,106.25,105.78,105.99,53489.0,97.2175,97.5388,97.1074,97.3002,53489.0
2022-10-25 10:20:00,105.98,106.43,105.98,106.41,49292.0,97.291,97.7041,97.291,97.6857,49292.0
2022-10-25 10:30:00,106.41,106.52,106.22,106.39,51286.0,97.6857,97.7867,97.5113,97.6674,51286.0
2022-10-25 10:40:00,106.39,106.69,106.37,106.59,55716.0,97.6674,97.9428,97.649,97.851,55716.0
2022-10-25 10:50:00,106.59,106.75,106.25,106.34,74555.0,97.851,97.9978,97.5388,97.6215,74555.0
2022-10-25 11:00:00,106.36,106.68,106.33,106.64,40216.0,97.6398,97.9336,97.6123,97.8969,40216.0
2022-10-25 11:10:00,106.65,106.87,106.58,106.8,78706.0,97.906,98.108,97.8418,98.0437,78706.0
2022-10-25 11:20:00,106.81,107.12,106.77,107.11,44390.0,98.0529,98.3375,98.0162,98.3283,44390.0
2022-10-25 11:30:00,107.1,107.3,107.06,107.19,54464.0,98.3191,98.5027,98.2824,98.4018,54464.0
2022-10-25 11:40:00,107.19,107.19,106.9,106.99,41953.0,98.4018,98.4018,98.1355,98.2182,41953.0
2022-10-25 11:50:00,106.98,107.14,106.81,106.93,38446.0,98.209,98.3559,98.0529,98.1631,38446.0
2022-10-25 12:00:00,106.93,106.93,106.66,106.8,44031.0,98.1631,98.1631,97.9152,98.0437,44031.0
2022-10-25 12:10:00,106.81,106.98,106.74,106.98,17453.0,98.0529,98.209,97.9887,98.209,17453.0
2022-10-25 12:20:00,106.98,107.06,106.94,107.01,13075.0,98.209,98.2824,98.1723,98.2365,13075.0
2022-10-25 12:30:00,107.02,107.33,106.98,107.25,46906.0,98.2457,98.5303,98.209,98.4568,46906.0
2022-10-25 12:40:00,107.24,107.34,106.94,107.02,55277.0,98.4477,98.5395,98.1723,98.2457,55277.0
2022-10-25 12:50:00,107.03,107.44,107.03,107.31,48046.0,98.2549,98.6313,98.2549,98.5119,48046.0
2022-10-25 13:00:00,107.33,107.72,107.33,107.66,40489.0,98.5303,98.8883,98.5303,98.8332,40489.0
2022-10-25 13:10:00,107.67,107.67,107.17,107.25,58470.0,98.8424,98.8424,98.3834,98.4568,58470.0
2022-10-25 13:20:00,107.25,107.66,107.24,107.64,35532.0,98.4568,98.8332,98.4477,98.8149,35532.0
2022-10-25 13:30:00,107.64,107.8,107.46,107.46,56524.0,98.8149,98.9618,98.6496,98.6496,56524.0
2022-10-25 13:40:00,107.45,107.51,107.2,107.23,45442.0,98.6405,98.6955,98.4109,98.4385,45442.0
2022-10-25 13:50:00,107.25,107.28,107.09,107.14,26283.0,98.4568,98.4844,98.31,98.3559,26283.0
2022-10-25 14:00:00,107.16,107.52,107.15,107.31,47646.0,98.3742,98.7047,98.365,98.5119,47646.0
2022-10-25 14:10:00,107.31,107.49,107.23,107.38,52929.0,98.5119,98.6772,98.4385,98.5762,52929.0
2022-10-25 14:20:00,107.4,107.45,107.18,107.44,44763.0,98.5946,98.6405,98.3926,98.6313,44763.0
2022-10-25 14:30:00,107.44,107.44,107.25,107.44,47681.0,98.6313,98.6313,98.4568,98.6313,47681.0
2022-10-25 14:40:00,107.44,107.63,107.43,107.56,102640.0,98.6313,98.8057,98.6221,98.7414,102640.0
2022-10-25 14:50:00,107.55,107.7,107.53,107.55,41255.0,98.7323,98.87,98.7139,98.7323,41255.0
2022-10-25 15:00:00,107.53,107.81,107.47,107.77,63932.0,98.7139,98.9709,98.6588,98.9342,63932.0
2022-10-25 15:10:00,107.76,107.79,107.52,107.79,51187.0,98.925,98.9526,98.7047,98.9526,51187.0
2022-10-25 15:20:00,107.78,107.84,107.67,107.79,62432.0,98.9434,98.9985,98.8424,98.9526,62432.0
2022-10-25 15:30:00,107.8,108.28,107.76,108.28,112781.0,98.9618,99.4024,98.925,99.4024,112781.0
2022-10-25 15:40:00,108.28,108.56,108.11,108.47,160068.0,99.4024,99.6594,99.2463,99.5768,160068.0
2022-10-25 15:50:00,108.47,108.63,108.2,108.4,496050.0,99.5768,99.7237,99.329,99.5126,496050.0
2022-10-26 09:30:00,108.73,110.96,108.73,110.17,306561.0,99.8155,101.8627,99.8155,101.1374,306561.0
2022-10-26 09:40:00,110.15,110.61,109.23,109.64,168563.0,101.1191,101.5414,100.2745,100.6509,168563.0
2022-10-26 09:50:00,109.75,109.8,108.94,109.15,136431.0,100.7519,100.7978,100.0083,100.2011,136431.0
2022-10-26 10:00:00,109.21,110.7,109.21,110.13,136459.0,100.2562,101.624,100.2562,101.1007,136459.0
2022-10-26 10:10:00,110.19,110.57,110.05,110.57,68559.0,101.1558,101.5047,101.0273,101.5047,68559.0
2022-10-26 10:20:00,110.6,110.61,109.82,109.97,116679.0,101.5322,101.5414,100.8161,100.9538,116679.0
2022-10-26 10:30:00,109.98,110.09,109.43,109.77,99602.0,100.963,101.064,100.4581,100.7702,99602.0
2022-10-26 10:40:00,109.83,110.31,109.69,110.21,61000.0,100.8253,101.266,100.6968,101.1742,61000.0
2022-10-26 10:50:00,110.24,110.51,110.09,110.29,95353.0,101.2017,101.4496,101.064,101.2476,95353.0
2022-10-26 11:00:00,110.3,110.99,110.29,110.82,83394.0,101.2568,101.8902,101.2476,101.7342,83394.0
2022-10-26 11:10:00,110.83,111.12,110.52,111.05,89201.0,101.7433,102.0096,101.4588,101.9453,89201.0
2022-10-26 11:20:00,111.05,111.55,111.01,111.42,100487.0,101.9453,102.4043,101.9086,102.285,100487.0
2022-10-26 11:30:00,111.44,111.79,111.38,111.53,94831.0,102.3033,102.6246,102.2482,102.3859,94831.0
2022-10-26 11:40:00,111.53,111.56,111.21,111.31,71816.0,102.3859,102.4135,102.0922,102.184,71816.0
2022-10-26 11:50:00,111.33,111.44,111.2,111.38,70303.0,102.2023,102.3033,102.083,102.2482,70303.0
2022-10-26 12:00:00,111.42,111.58,110.88,111.01,39349.0,102.285,102.4318,101.7892,101.9086,39349.0
2022-10-26 12:10:00,111.0,111.18,110.89,111.02,54582.0,101.8994,102.0646,101.7984,101.9178,54582.0
2022-10-26 12:20:00,111.01,111.2,110.95,111.04,44523.0,101.9086,102.083,101.8535,101.9361,44523.0
2022-10-26 12:30:00,111.07,111.3,111.0,111.16,41521.0,101.9637,102.1748,101.8994,102.0463,41521.0
2022-10-26 12:40:00,111.19,111.25,111.05,111.08,88316.0,102.0738,102.1289,101.9453,101.9728,88316.0
2022-10-26 12:50:00,111.05,111.18,110.69,110.81,84519.0,101.9453,102.0646,101.6148,101.725,84519.0
2022-10-26 13:00:00,110.79,110.98,110.69,110.84,58090.0,101.7066,101.881,101.6148,101.7525,58090.0
2022-10-26 13:10:00,110.82,110.96,110.65,110.83,34903.0,101.7342,101.8627,101.5781,101.7433,34903.0
2022-10-26 13:20:00,110.88,110.89,110.31,110.4,33512.0,101.7892,101.7984,101.266,101.3486,33512.0
2022-10-26 13:30:00,110.41,110.65,110.37,110.59,52618.0,101.3578,101.5781,101.321,101.523,52618.0
2022-10-26 13:40:00,110.62,110.85,110.56,110.78,47258.0,101.5506,101.7617,101.4955,101.6974,47258.0
2022-10-26 13:50:00,110.8,111.09,110.76,110.81,88305.0,101.7158,101.982,101.6791,101.725,88305.0
2022-10-26 14:00:00,110.82,110.96,110.74,110.78,44170.0,101.7342,101.8627,101.6607,101.6974,44170.0
2022-10-26 14:10:00,110.78,110.91,110.46,110.5,24195.0,101.6974,101.8168,101.4037,101.4404,24195.0
2022-10-26 14:20:00,110.48,110.49,110.15,110.34,62481.0,101.422,101.4312,101.1191,101.2935,62481.0
2022-10-26 14:30:00,110.36,110.36,110.08,110.32,32903.0,101.3119,101.3119,101.0548,101.2751,32903.0
2022-10-26 14:40:00,110.34,110.35,109.99,110.1,34640.0,101.2935,101.3027,100.9722,101.0732,34640.0
2022-10-26 14:50:00,110.08,110.09,109.86,109.91,57106.0,101.0548,101.064,100.8529,100.8988,57106.0
2022-10-26 15:00:00,109.88,109.89,109.36,109.5,78912.0,100.8712,100.8804,100.3939,100.5224,78912.0
2022-10-26 15:10:00,109.51,109.64,109.4,109.53,92192.0,100.5316,100.6509,100.4306,100.5499,92192.0
2022-10-26 15:20:00,109.51,109.63,109.46,109.55,78982.0,100.5316,100.6417,100.4857,100.5683,78982.0
2022-10-26 15:30:00,109.57,109.68,109.47,109.64,52726.0,100.5866,100.6876,100.4948,100.6509,52726.0
2022-10-26 15:40:00,109.64,110.06,109.64,109.99,109805.0,100.6509,101.0365,100.6509,100.9722,109805.0
2022-10-26 15:50:00,110.02,110.07,109.78,109.85,305736.0,100.9997,101.0456,100.7794,100.8437,305736.0
2022-10-27 09:30:00,110.68,110.68,109.43,110.1,129873.0,101.6056,101.6056,100.4581,101.0732,129873.0
2022-10-27 09:40:00,110.19,110.58,109.62,109.96,87919.0,101.1558,101.5138,100.6325,100.9447,87919.0
2022-10-27 09:50:00,110.0,110.1,109.58,109.88,84211.0,100.9814,101.0732,100.5958,100.8712,84211.0
2022-10-27 10:00:00,109.79,110.02,109.12,109.62,66851.0,100.7886,100.9997,100.1735,100.6325,66851.0
2022-10-27 10:10:00,109.61,110.27,109.48,110.2,52480.0,100.6234,101.2292,100.504,101.165,52480.0
2022-10-27 10:20:00,110.23,110.62,110.18,110.51,28261.0,101.1925,101.5506,101.1466,101.4496,28261.0
2022-10-27 10:30:00,110.51,110.62,109.83,109.92,53968.0,101.4496,101.5506,100.8253,100.9079,53968.0
2022-10-27 10:40:00,109.94,110.02,109.76,109.81,65708.0,100.9263,100.9997,100.7611,100.807,65708.0
2022-10-27 10:50:00,109.81,109.96,109.46,109.51,42994.0,100.807,100.9447,100.4857,100.5316,42994.0
2022-10-27 11:00:00,109.52,109.91,109.46,109.87,52118.0,100.5407,100.8988,100.4857,100.862,52118.0
2022-10-27 11:10:00,109.92,110.04,109.72,109.89,57808.0,100.9079,101.0181,100.7243,100.8804,57808.0
2022-10-27 11:20:00,109.82,109.98,109.67,109.81,64319.0,100.8161,100.963,100.6784,100.807,64319.0
2022-10-27 11:30:00,109.79,109.83,109.41,109.41,54839.0,100.7886,100.8253,100.4398,100.4398,54839.0
2022-10-27 11:40:00,109.37,109.56,109.3,109.38,29916.0,100.403,100.5775,100.3388,100.4122,29916.0
2022-10-27 11:50:00,109.4,109.54,109.23,109.49,51140.0,100.4306,100.5591,100.2745,100.5132,51140.0
2022-10-27 12:00:00,109.51,109.94,109.43,109.85,88776.0,100.5316,100.9263,100.4581,100.8437,88776.0
2022-10-27 12:10:00,109.84,110.18,109.82,110.0,75171.0,100.8345,101.1466,100.8161,100.9814,75171.0
2022-10-27 12:20:00,110.03,110.19,109.67,109.73,42328.0,101.0089,101.1558,100.6784,100.7335,42328.0
2022-10-27 12:30:00,109.67,109.95,109.67,109.94,51122.0,100.6784,100.9355,100.6784,100.9263,51122.0
2022-10-27 12:40:00,109.93,110.23,109.88,110.17,52383.0,100.9171,101.1925,100.8712,101.1374,52383.0
2022-10-27 12:50:00,110.15,110.26,110.02,110.09,41307.0,101.1191,101.2201,100.9997,101.064,41307.0
2022-10-27 13:00:00,110.13,110.48,110.13,110.45,36467.0,101.1007,101.422,101.1007,101.3945,36467.0
2022-10-27 13:10:00,110.46,110.67,110.4,110.66,41055.0,101.4037,101.5965,101.3486,101.5873,41055.0
2022-10-27 13:20:00,110.66,110.85,110.51,110.54,57989.0,101.5873,101.7617,101.4496,101.4771,57989.0
2022-10-27 13:30:00,110.55,110.59,110.43,110.51,41894.0,101.4863,101.523,101.3761,101.4496,41894.0
2022-10-27 13:40:00,110.5,110.78,110.5,110.7,33160.0,101.4404,101.6974,101.4404,101.624,33160.0
2022-10-27 13:50:00,110.7,110.92,110.68,110.75,56076.0,101.624,101.826,101.6056,101.6699,56076.0
2022-10-27 14:00:00,110.76,110.87,110.68,110.78,43583.0,101.6791,101.7801,101.6056,101.6974,43583.0
2022-10-27 14:10:00,110.76,110.78,110.61,110.7,62104.0,101.6791,101.6974,101.5414,101.624,62104.0
2022-10-27 14:20:00,110.7,110.85,110.69,110.81,45900.0,101.624,101.7617,101.6148,101.725,45900.0
2022-10-27 14:30:00,110.81,110.81,110.63,110.8,54659.0,101.725,101.725,101.5597,101.7158,54659.0
2022-10-27 14:40:00,110.78,110.9,110.77,110.82,66847.0,101.6974,101.8076,101.6883,101.7342,66847.0
2022-10-27 14:50:00,110.82,110.86,110.52,110.66,101829.0,101.7342,101.7709,101.4588,101.5873,101829.0
2022-10-27 15:00:00,110.65,110.78,110.51,110.52,66045.0,101.5781,101.6974,101.4496,101.4588,66045.0
2022-10-27 15:10:00,110.52,110.85,110.52,110.81,48201.0,101.4588,101.7617,101.4588,101.725,48201.0
2022-10-27 15:20:00,110.83,111.21,110.79,111.17,74641.0,101.7433,102.0922,101.7066,102.0555,74641.0
2022-10-27 15:30:00,111.17,111.45,111.07,111.1,100532.0,102.0555,102.3125,101.9637,101.9912,100532.0
2022-10-27 15:40:00,111.1,111.38,111.1,111.3,143488.0,101.9912,102.2482,101.9912,102.1748,143488.0
2022-10-27 15:50:00,111.3,111.36,110.86,111.07,503532.0,102.1748,102.2299,101.7709,101.9637,503532.0
2022-10-28 09:30:00,110.41,110.69,109.61,110.6,100881.0,101.3578,101.6148,100.6234,101.5322,100881.0
2022-10-28 09:40:00,110.64,111.45,110.58,111.02,49562.0,101.5689,102.3125,101.5138,101.9178,49562.0
2022-10-28 09:50:00,110.99,111.67,110.85,111.54,56472.0,101.8902,102.5145,101.7617,102.3951,56472.0
2022-10-28 10:00:00,111.67,112.02,111.39,111.53,53905.0,102.5145,102.8358,102.2574,102.3859,53905.0
2022-10-28 10:10:00,111.57,112.14,111.33,111.92,47606.0,102.4227,102.9459,102.2023,102.744,47606.0
2022-10-28 10:20:00,111.83,111.94,111.47,111.72,39056.0,102.6613,102.7623,102.3309,102.5604,39056.0
2022-10-28 10:30:00,111.78,112.09,111.77,111.99,30980.0,102.6154,102.9,102.6063,102.8082,30980.0
2022-10-28 10:40:00,112.03,112.16,111.74,112.14,50864.0,102.8449,102.9643,102.5787,102.9459,50864.0
2022-10-28 10:50:00,112.19,112.19,111.71,111.73,33587.0,102.9918,102.9918,102.5512,102.5695,33587.0
2022-10-28 11:00:00,111.75,112.05,111.73,111.95,41768.0,102.5879,102.8633,102.5695,102.7715,41768.0
2022-10-28 11:10:00,111.94,112.11,111.44,111.57,48077.0,102.7623,102.9184,102.3033,102.4227,48077.0
2022-10-28 11:20:00,111.56,111.74,111.22,111.28,30085.0,102.4135,102.5787,102.1014,102.1564,30085.0
2022-10-28 11:30:00,111.3,111.5,111.14,111.39,21138.0,102.1748,102.3584,102.0279,102.2574,21138.0
2022-10-28 11:40:00,111.42,111.87,111.36,111.81,49819.0,102.285,102.6981,102.2299,102.643,49819.0
2022-10-28 11:50:00,111.78,111.78,111.52,111.53,18532.0,102.6154,102.6154,102.3768,102.3859,18532.0
2022-10-28 12:00:00,111.56,111.86,111.49,111.82,59206.0,102.4135,102.6889,102.3492,102.6522,59206.0
2022-10-28 12:10:00,111.8,112.15,111.76,112.07,49719.0,102.6338,102.9551,102.5971,102.8817,49719.0
2022-10-28 12:20:00,112.07,112.31,112.06,112.23,24890.0,102.8817,103.102,102.8725,103.0286,24890.0
2022-10-28 12:30:00,112.22,112.42,112.21,112.23,29432.0,103.0194,103.203,103.0102,103.0286,29432.0
2022-10-28 12:40:00,112.23,112.45,112.19,112.45,34180.0,103.0286,103.2305,102.9918,103.2305,34180.0
2022-10-28 12:50:00,112.41,112.58,112.37,112.55,61004.0,103.1938,103.3499,103.1571,103.3223,61004.0
2022-10-28 13:00:00,112.56,112.74,112.48,112.69,50096.0,103.3315,103.4967,103.2581,103.4508,50096.0
2022-10-28 13:10:00,112.72,112.91,112.63,112.85,32230.0,103.4784,103.6528,103.3958,103.5977,32230.0
2022-10-28 13:20:00,112.87,113.08,112.81,112.95,56117.0,103.6161,103.8089,103.561,103.6895,56117.0
2022-10-28 13:30:00,112.99,113.05,112.78,112.8,77998.0,103.7262,103.7813,103.5335,103.5518,77998.0
2022-10-28 13:40:00,112.82,112.94,112.61,112.7,82789.0,103.5702,103.6803,103.3774,103.46,82789.0
2022-10-28 13:50:00,112.68,112.94,112.68,112.92,80698.0,103.4417,103.6803,103.4417,103.662,80698.0
2022-10-28 14:00:00,112.91,113.1,112.87,112.99,95924.0,103.6528,103.8272,103.6161,103.7262,95924.0
2022-10-28 14:10:00,113.01,113.08,112.87,112.95,57712.0,103.7446,103.8089,103.6161,103.6895,57712.0
2022-10-28 14:20:00,112.94,113.06,112.83,112.96,47431.0,103.6803,103.7905,103.5794,103.6987,47431.0
2022-10-28 14:30:00,112.95,113.17,112.95,113.09,58287.0,103.6895,103.8915,103.6895,103.818,58287.0
2022-10-28 14:40:00,113.09,113.2,113.05,113.17,49085.0,103.818,103.919,103.7813,103.8915,49085.0
2022-10-28 14:50:00,113.19,113.34,113.14,113.25,45107.0,103.9098,104.0475,103.8639,103.9649,45107.0
2022-10-28 15:00:00,113.27,113.46,113.16,113.28,36863.0,103.9833,104.1577,103.8823,103.9925,36863.0
2022-10-28 15:10:00,113.26,113.4,112.92,113.0,129282.0,103.9741,104.1026,103.662,103.7354,129282.0
2022-10-28 15:20:00,112.99,113.14,112.87,113.05,79566.0,103.7262,103.8639,103.6161,103.7813,79566.0
2022-10-28 15:30:00,113.03,113.07,112.9,113.01,106568.0,103.763,103.7997,103.6436,103.7446,106568.0
2022-10-28 15:40:00,113.0,113.22,112.98,113.02,173110.0,103.7354,103.9374,103.7171,103.7538,173110.0
2022-10-28 15:50:00,113.03,113.12,112.77,113.0,351786.0,103.763,103.8456,103.5243,103.7354,351786.0
2022-10-31 09:30:00,111.23,112.15,110.96,112.04,78748.0,102.1105,102.9551,101.8627,102.8541,78748.0
2022-10-31 09:40:00,112.01,112.01,111.22,111.5,40928.0,102.8266,102.8266,102.1014,102.3584,40928.0
2022-10-31 09:50:00,111.49,112.02,111.35,111.36,27859.0,102.3492,102.8358,102.2207,102.2299,27859.0
2022-10-31 10:00:00,111.35,111.65,111.14,111.24,41491.0,102.2207,102.4961,102.0279,102.1197,41491.0
2022-10-31 10:10:00,111.22,111.52,111.16,111.45,73354.0,102.1014,102.3768,102.0463,102.3125,73354.0
2022-10-31 10:20:00,111.39,111.5,110.67,110.73,53576.0,102.2574,102.3584,101.5965,101.6515,53576.0
2022-10-31 10:30:00,110.71,110.81,110.47,110.68,66240.0,101.6332,101.725,101.4128,101.6056,66240.0
2022-10-31 10:40:00,110.65,111.44,110.65,111.12,35194.0,101.5781,102.3033,101.5781,102.0096,35194.0
2022-10-31 10:50:00,111.13,111.36,110.72,110.8,73778.0,102.0187,102.2299,101.6424,101.7158,73778.0
2022-10-31 11:00:00,110.8,111.24,110.8,111.11,53574.0,101.7158,102.1197,101.7158,102.0004,53574.0
2022-10-31 11:10:00,111.09,111.22,110.99,111.19,51134.0,101.982,102.1014,101.8902,102.0738,51134.0
2022-10-31 11:20:00,111.15,111.63,111.07,111.46,68310.0,102.0371,102.4777,101.9637,102.3217,68310.0
2022-10-31 11:30:00,111.47,111.64,111.39,111.4,22858.0,102.3309,102.4869,102.2574,102.2666,22858.0
2022-10-31 11:40:00,111.41,111.57,111.4,111.41,34348.0,102.2758,102.4227,102.2666,102.2758,34348.0
2022-10-31 11:50:00,111.43,111.53,110.98,111.15,73690.0,102.2941,102.3859,101.881,102.0371,73690.0
2022-10-31 12:00:00,111.15,111.3,111.14,111.23,17239.0,102.0371,102.1748,102.0279,102.1105,17239.0
2022-10-31 12:10:00,111.27,111.67,111.24,111.47,25924.0,102.1473,102.5145,102.1197,102.3309,25924.0
2022-10-31 12:20:00,111.5,111.52,111.19,111.2,27849.0,102.3584,102.3768,102.0738,102.083,27849.0
2022-10-31 12:30:00,111.15,111.21,110.98,111.0,34030.0,102.0371,102.0922,101.881,101.8994,34030.0
2022-10-31 12:40:00,111.01,111.14,110.97,111.02,54289.0,101.9086,102.0279,101.8719,101.9178,54289.0
2022-10-31 12:50:00,111.0,111.1,110.89,111.06,64308.0,101.8994,101.9912,101.7984,101.9545,64308.0
2022-10-31 13:00:00,110.99,111.12,110.89,111.12,20073.0,101.8902,102.0096,101.7984,102.0096,20073.0
2022-10-31 13:10:00,111.11,111.18,110.96,111.14,26885.0,102.0004,102.0646,101.8627,102.0279,26885.0
2022-10-31 13:20:00,111.13,111.31,111.1,111.28,47073.0,102.0187,102.184,101.9912,102.1564,47073.0
2022-10-31 13:30:00,111.26,111.32,111.04,111.04,31638.0,102.1381,102.1932,101.9361,101.9361,31638.0
2022-10-31 13:40:00,111.05,111.14,110.99,111.0,46166.0,101.9453,102.0279,101.8902,101.8994,46166.0
2022-10-31 13:50:00,111.01,111.1,110.95,111.01,43323.0,101.9086,101.9912,101.8535,101.9086,43323.0
2022-10-31 14:00:00,111.02,111.19,110.96,111.02,23197.0,101.9178,102.0738,101.8627,101.9178,23197.0
2022-10-31 14:10:00,111.01,111.31,111.01,111.29,19067.0,101.9086,102.184,101.9086,102.1656,19067.0
2022-10-31 14:20:00,111.28,111.48,111.27,111.39,24491.0,102.1564,102.34,102.1473,102.2574,24491.0
2022-10-31 14:30:00,111.4,111.65,111.36,111.57,37327.0,102.2666,102.4961,102.2299,102.4227,37327.0
2022-10-31 14:40:00,111.53,111.7,111.52,111.63,28336.0,102.3859,102.542,102.3768,102.4777,28336.0
2022-10-31 14:50:00,111.63,111.73,111.39,111.43,32261.0,102.4777,102.5695,102.2574,102.2941,32261.0
2022-10-31 15:00:00,111.44,111.44,111.19,111.25,74140.0,102.3033,102.3033,102.0738,102.1289,74140.0
2022-10-31 15:10:00,111.27,111.41,111.25,111.27,48778.0,102.1473,102.2758,102.1289,102.1473,48778.0
2022-10-31 15:20:00,111.26,111.42,111.2,111.3,66648.0,102.1381,102.285,102.083,102.1748,66648.0
2022-10-31 15:30:00,111.29,111.52,111.25,111.32,75338.0,102.1656,102.3768,102.1289,102.1932,75338.0
2022-10-31 15:40:00,111.32,111.34,110.99,111.04,118503.0,102.1932,102.2115,101.8902,101.9361,118503.0
2022-10-31 15:50:00,111.05,111.13,110.66,110.8,363427.0,101.9453,102.0187,101.5873,101.7158,363427.0
2022-11-01 09:30:00,112.2,112.25,111.2,112.07,86794.0,103.001,103.0469,102.083,102.8817,86794.0
2022-11-01 09:40:00,112.05,112.17,111.13,111.13,32081.0,102.8633,102.9735,102.0187,102.0187,32081.0
2022-11-01 09:50:00,111.09,111.22,110.79,111.02,35579.0,101.982,102.1014,101.7066,101.9178,35579.0
2022-11-01 10:00:00,111.08,111.11,110.29,110.29,39738.0,101.9728,102.0004,101.2476,101.2476,39738.0
2022-11-01 10:10:00,110.29,110.38,110.0,110.28,59154.0,101.2476,101.3302,100.9814,101.2384,59154.0
2022-11-01 10:20:00,110.28,110.87,110.24,110.54,61253.0,101.2384,101.7801,101.2017,101.4771,61253.0
2022-11-01 10:30:00,110.6,111.22,110.47,111.06,32481.0,101.5322,102.1014,101.4128,101.9545,32481.0
2022-11-01 10:40:00,111.01,111.01,110.55,110.55,27978.0,101.9086,101.9086,101.4863,101.4863,27978.0
2022-11-01 10:50:00,110.53,110.8,110.34,110.53,58065.0,101.4679,101.7158,101.2935,101.4679,58065.0
2022-11-01 11:00:00,110.54,110.58,110.16,110.2,45077.0,101.4771,101.5138,101.1283,101.165,45077.0
2022-11-01 11:10:00,110.22,110.3,110.04,110.05,42641.0,101.1833,101.2568,101.0181,101.0273,42641.0
2022-11-01 11:20:00,110.07,110.19,109.82,110.09,103354.0,101.0456,101.1558,100.8161,101.064,103354.0
2022-11-01 11:30:00,110.07,110.13,109.47,109.53,79419.0,101.0456,101.1007,100.4948,100.5499,79419.0
2022-11-01 11:40:00,109.58,109.73,109.44,109.71,41570.0,100.5958,100.7335,100.4673,100.7152,41570.0
2022-11-01 11:50:00,109.68,109.92,109.54,109.82,28067.0,100.6876,100.9079,100.5591,100.8161,28067.0
2022-11-01 12:00:00,109.79,110.11,109.65,109.78,80911.0,100.7886,101.0824,100.6601,100.7794,80911.0
2022-11-01 12:10:00,109.8,109.88,109.42,109.42,45235.0,100.7978,100.8712,100.4489,100.4489,45235.0
2022-11-01 12:20:00,109.42,109.5,109.26,109.34,66319.0,100.4489,100.5224,100.3021,100.3755,66319.0
2022-11-01 12:30:00,109.34,109.37,108.91,108.95,51463.0,100.3755,100.403,99.9808,100.0175,51463.0
2022-11-01 12:40:00,108.97,109.2,108.91,109.09,24585.0,100.0358,100.247,99.9808,100.146,24585.0
2022-11-01 12:50:00,109.1,109.14,108.59,108.86,99232.0,100.1552,100.1919,99.687,99.9348,99232.0
2022-11-01 13:00:00,108.85,108.87,108.47,108.48,170813.0,99.9257,99.944,99.5768,99.586,170813.0
2022-11-01 13:10:00,108.49,109.23,108.48,109.2,59000.0,99.5952,100.2745,99.586,100.247,59000.0
2022-11-01 13:20:00,109.2,109.28,108.84,108.89,36002.0,100.247,100.3204,99.9165,99.9624,36002.0
2022-11-01 13:30:00,108.85,108.89,108.76,108.76,26115.0,99.9257,99.9624,99.843,99.843,26115.0
2022-11-01 13:40:00,108.77,109.2,108.77,109.15,27592.0,99.8522,100.247,99.8522,100.2011,27592.0
2022-11-01 13:50:00,109.16,109.25,109.1,109.22,36500.0,100.2103,100.2929,100.1552,100.2653,36500.0
2022-11-01 14:00:00,109.27,109.29,108.8,108.83,74859.0,100.3112,100.3296,99.8798,99.9073,74859.0
2022-11-01 14:10:00,108.82,109.06,108.82,108.99,49096.0,99.8981,100.1185,99.8981,100.0542,49096.0
2022-11-01 14:20:00,108.98,109.05,108.93,108.99,43771.0,100.045,100.1093,99.9991,100.0542,43771.0
2022-11-01 14:30:00,108.98,109.04,108.71,108.75,48879.0,100.045,100.1001,99.7971,99.8339,48879.0
2022-11-01 14:40:00,108.75,108.8,108.33,108.35,43561.0,99.8339,99.8798,99.4483,99.4667,43561.0
2022-11-01 14:50:00,108.32,108.58,108.27,108.47,57253.0,99.4391,99.6778,99.3932,99.5768,57253.0
2022-11-01 15:00:00,108.45,108.66,108.35,108.64,72297.0,99.5585,99.7512,99.4667,99.7329,72297.0
2022-11-01 15:10:00,108.63,108.67,108.44,108.64,54715.0,99.7237,99.7604,99.5493,99.7329,54715.0
2022-11-01 15:20:00,108.65,108.9,108.65,108.77,50306.0,99.7421,99.9716,99.7421,99.8522,50306.0
2022-11-01 15:30:00,108.8,108.84,108.56,108.63,131531.0,99.8798,99.9165,99.6594,99.7237,131531.0
2022-11-01 15:40:00,108.62,109.03,108.58,109.02,146921.0,99.7145,100.0909,99.6778,100.0817,146921.0
2022-11-01 15:50:00,109.03,109.05,108.49,108.51,442523.0,100.0909,100.1093,99.5952,99.6135,442523.0
2022-11-02 09:30:00,107.7,107.88,106.72,107.44,91833.0,98.87,99.0352,97.9703,98.6313,91833.0
2022-11-02 09:40:00,107.39,107.54,106.86,107.13,51234.0,98.5854,98.7231,98.0988,98.3467,51234.0
2022-11-02 09:50:00,107.24,107.56,106.99,107.4,30843.0,98.4477,98.7414,98.2182,98.5946,30843.0
2022-11-02 10:00:00,107.37,107.7,107.36,107.7,50873.0,98.567,98.87,98.5578,98.87,50873.0
2022-11-02 10:10:00,107.77,108.02,107.63,107.98,25898.0,98.9342,99.1637,98.8057,99.127,25898.0
2022-11-02 10:20:00,108.0,108.64,107.89,108.63,53761.0,99.1454,99.7329,99.0444,99.7237,53761.0
2022-11-02 10:30:00,108.61,109.0,108.59,108.78,45512.0,99.7053,100.0634,99.687,99.8614,45512.0
2022-11-02 10:40:00,108.77,108.94,108.76,108.88,61599.0,99.8522,100.0083,99.843,99.9532,61599.0
2022-11-02 10:50:00,108.89,109.4,108.78,109.22,37863.0,99.9624,100.4306,99.8614,100.2653,37863.0
2022-11-02 11:00:00,109.27,109.37,109.06,109.09,46220.0,100.3112,100.403,100.1185,100.146,46220.0
2022-11-02 11:10:00,109.07,109.12,108.86,108.91,47345.0,100.1276,100.1735,99.9348,99.9808,47345.0
2022-11-02 11:20:00,108.88,109.23,108.75,109.08,59235.0,99.9532,100.2745,99.8339,100.1368,59235.0
2022-11-02 11:30:00,109.07,109.22,108.98,109.19,34015.0,100.1276,100.2653,100.045,100.2378,34015.0
2022-11-02 11:40:00,109.19,109.77,109.15,109.66,100786.0,100.2378,100.7702,100.2011,100.6693,100786.0
2022-11-02 11:50:00,109.68,109.86,109.42,109.85,111857.0,100.6876,100.8529,100.4489,100.8437,111857.0
2022-11-02 12:00:00,109.86,110.0,109.66,109.69,109456.0,100.8529,100.9814,100.6693,100.6968,109456.0
2022-11-02 12:10:00,109.68,109.98,109.61,109.91,76972.0,100.6876,100.963,100.6234,100.8988,76972.0
2022-11-02 12:20:00,109.89,110.1,109.5,109.62,103878.0,100.8804,101.0732,100.5224,100.6325,103878.0
2022-11-02 12:30:00,109.65,109.72,109.62,109.69,47963.0,100.6601,100.7243,100.6325,100.6968,47963.0
2022-11-02 12:40:00,109.69,109.99,109.69,109.86,61956.0,100.6968,100.9722,100.6968,100.8529,61956.0
2022-11-02 12:50:00,109.88,110.17,109.85,110.13,43914.0,100.8712,101.1374,100.8437,101.1007,43914.0
2022-11-02 13:00:00,110.14,110.14,109.85,109.9,46823.0,101.1099,101.1099,100.8437,100.8896,46823.0
2022-11-02 13:10:00,109.93,110.01,109.88,110.01,42737.0,100.9171,100.9906,100.8712,100.9906,42737.0
2022-11-02 13:20:00,109.99,110.19,109.89,109.89,43853.0,100.9722,101.1558,100.8804,100.8804,43853.0
2022-11-02 13:30:00,109.88,110.03,109.83,109.97,15136.0,100.8712,101.0089,100.8253,100.9538,15136.0
2022-11-02 13:40:00,109.98,110.14,109.89,109.91,29307.0,100.963,101.1099,100.8804,100.8988,29307.0
2022-11-02 13:50:00,109.91,109.98,109.54,109.58,45308.0,100.8988,100.963,100.5591,100.5958,45308.0
2022-11-02 14:00:00,109.6,110.9,109.26,110.49,95105.0,100.6142,101.8076,100.3021,101.4312,95105.0
2022-11-02 14:10:00,110.46,110.65,110.2,110.43,41740.0,101.4037,101.5781,101.165,101.3761,41740.0
2022-11-02 14:20:00,110.4,110.94,110.2,110.93,62393.0,101.3486,101.8443,101.165,101.8351,62393.0
2022-11-02 14:30:00,110.96,111.38,109.36,109.74,91229.0,101.8627,102.2482,100.3939,100.7427,91229.0
2022-11-02 14:40:00,109.98,110.9,109.77,109.88,63454.0,100.963,101.8076,100.7702,100.8712,63454.0
2022-11-02 14:50:00,109.82,109.87,108.38,108.99,129044.0,100.8161,100.862,99.4942,100.0542,129044.0
2022-11-02 15:00:00,109.0,109.88,108.84,109.77,55392.0,100.0634,100.8712,99.9165,100.7702,55392.0
2022-11-02 15:10:00,109.8,109.8,108.75,108.75,95240.0,100.7978,100.7978,99.8339,99.8339,95240.0
2022-11-02 15:20:00,108.75,108.79,108.01,108.26,119226.0,99.8339,99.8706,99.1545,99.384,119226.0
2022-11-02 15:30:00,108.23,108.25,107.36,107.67,254280.0,99.3565,99.3749,98.5578,98.8424,254280.0
2022-11-02 15:40:00,107.67,107.78,107.3,107.37,144152.0,98.8424,98.9434,98.5027,98.567,144152.0
2022-11-02 15:50:00,107.4,107.4,106.68,106.76,457610.0,98.5946,98.5946,97.9336,98.007,457610.0
2022-11-03 09:30:00,106.28,106.33,104.03,104.1,165322.0,97.5664,97.6123,95.5008,95.5651,165322.0
2022-11-03 09:40:00,104.15,105.09,103.72,104.36,177192.0,95.611,96.4739,95.2163,95.8038,177192.0
2022-11-03 09:50:00,104.36,104.72,104.21,104.62,71907.0,95.8038,96.1343,95.6661,96.0425,71907.0
2022-11-03 10:00:00,104.58,105.45,104.5,105.28,52620.0,96.0058,96.8044,95.9323,96.6484,52620.0
2022-11-03 10:10:00,105.16,105.71,105.09,105.55,45927.0,96.5382,97.0431,96.4739,96.8962,45927.0
2022-11-03 10:20:00,105.49,105.66,105.17,105.43,87931.0,96.8411,96.9972,96.5474,96.7861,87931.0
2022-11-03 10:30:00,105.38,105.47,105.07,105.29,52436.0,96.7402,96.8228,96.4556,96.6575,52436.0
2022-11-03 10:40:00,105.32,105.93,105.31,105.9,59020.0,96.6851,97.2451,96.6759,97.2175,59020.0
2022-11-03 10:50:00,105.91,106.05,105.77,105.98,74358.0,97.2267,97.3552,97.0982,97.291,74358.0
2022-11-03 11:00:00,106.0,106.39,105.81,106.34,153251.0,97.3093,97.6674,97.1349,97.6215,153251.0
2022-11-03 11:10:00,106.32,106.63,106.24,106.59,81341.0,97.6031,97.8877,97.5297,97.851,81341.0
2022-11-03 11:20:00,106.64,107.1,106.31,106.83,180474.0,97.8969,98.3191,97.5939,98.0713,180474.0
2022-11-03 11:30:00,106.79,107.46,106.62,107.43,151471.0,98.0346,98.6496,97.8785,98.6221,151471.0
2022-11-03 11:40:00,107.45,107.67,107.37,107.45,86730.0,98.6405,98.8424,98.567,98.6405,86730.0
2022-11-03 11:50:00,107.47,107.5,106.96,106.99,63857.0,98.6588,98.6864,98.1906,98.2182,63857.0
2022-11-03 12:00:00,106.99,107.23,106.88,107.2,88434.0,98.2182,98.4385,98.1172,98.4109,88434.0
2022-11-03 12:10:00,107.19,107.83,107.17,107.8,121488.0,98.4018,98.9893,98.3834,98.9618,121488.0
2022-11-03 12:20:00,107.79,107.79,107.26,107.6,73084.0,98.9526,98.9526,98.466,98.7782,73084.0
2022-11-03 12:30:00,107.59,107.66,107.12,107.18,62915.0,98.769,98.8332,98.3375,98.3926,62915.0
2022-11-03 12:40:00,107.18,107.64,107.1,107.64,17461.0,98.3926,98.8149,98.3191,98.8149,17461.0
2022-11-03 12:50:00,107.62,108.09,107.61,108.09,65014.0,98.7965,99.228,98.7873,99.228,65014.0
2022-11-03 13:00:00,108.09,108.19,107.94,108.18,97338.0,99.228,99.3198,99.0903,99.3106,97338.0
2022-11-03 13:10:00,108.18,108.23,107.69,107.88,60706.0,99.3106,99.3565,98.8608,99.0352,60706.0
2022-11-03 13:20:00,107.88,107.96,107.57,107.84,109351.0,99.0352,99.1086,98.7506,98.9985,109351.0
2022-11-03 13:30:00,107.84,107.97,107.54,107.87,59487.0,98.9985,99.1178,98.7231,99.026,59487.0
2022-11-03 13:40:00,107.82,108.19,107.82,108.14,113189.0,98.9801,99.3198,98.9801,99.2739,113189.0
2022-11-03 13:50:00,108.14,108.3,108.01,108.01,153482.0,99.2739,99.4208,99.1545,99.1545,153482.0
2022-11-03 14:00:00,108.0,108.04,107.61,107.93,102736.0,99.1454,99.1821,98.7873,99.0811,102736.0
2022-11-03 14:10:00,107.95,108.1,107.93,108.1,44003.0,99.0995,99.2372,99.0811,99.2372,44003.0
2022-11-03 14:20:00,108.11,108.35,108.09,108.31,39204.0,99.2463,99.4667,99.228,99.4299,39204.0
2022-11-03 14:30:00,108.3,108.42,108.08,108.1,35499.0,99.4208,99.5309,99.2188,99.2372,35499.0
2022-11-03 14:40:00,108.09,108.23,108.04,108.15,40352.0,99.228,99.3565,99.1821,99.2831,40352.0
2022-11-03 14:50:00,108.18,108.39,108.07,108.28,38486.0,99.3106,99.5034,99.2096,99.4024,38486.0
2022-11-03 15:00:00,108.29,108.29,107.86,107.91,117269.0,99.4116,99.4116,99.0168,99.0627,117269.0
2022-11-03 15:10:00,107.9,108.19,107.86,108.09,46547.0,99.0536,99.3198,99.0168,99.228,46547.0
2022-11-03 15:20:00,108.09,108.35,108.08,108.34,47238.0,99.228,99.4667,99.2188,99.4575,47238.0
2022-11-03 15:30:00,108.34,108.58,108.19,108.32,150556.0,99.4575,99.6778,99.3198,99.4391,150556.0
2022-11-03 15:40:00,108.34,108.51,108.06,108.14,116718.0,99.4575,99.6135,99.2004,99.2739,116718.0
2022-11-03 15:50:00,108.13,108.13,107.9,108.0,490380.0,99.2647,99.2647,99.0536,99.1454,490380.0
2022-11-04 09:30:00,108.8,109.84,107.94,108.27,105529.0,99.8798,100.8345,99.0903,99.3932,105529.0
2022-11-04 09:40:00,108.21,108.28,107.42,107.49,55516.0,99.3381,99.4024,98.6129,98.6772,55516.0
2022-11-04 09:50:00,107.5,108.5,107.41,108.41,53673.0,98.6864,99.6044,98.6037,99.5217,53673.0
2022-11-04 10:00:00,108.36,108.96,108.36,108.83,44717.0,99.4758,100.0267,99.4758,99.9073,44717.0
2022-11-04 10:10:00,108.8,109.2,108.55,108.63,44798.0,99.8798,100.247,99.6503,99.7237,44798.0
2022-11-04 10:20:00,108.57,109.43,108.55,109.09,58216.0,99.6686,100.4581,99.6503,100.146,58216.0
2022-11-04 10:30:00,109.14,109.24,108.94,109.1,42640.0,100.1919,100.2837,100.0083,100.1552,42640.0
2022-11-04 10:40:00,109.09,109.53,109.08,109.44,39832.0,100.146,100.5499,100.1368,100.4673,39832.0
2022-11-04 10:50:00,109.45,109.45,108.57,108.59,64650.0,100.4765,100.4765,99.6686,99.687,64650.0
2022-11-04 11:00:00,108.62,108.95,108.58,108.69,55522.0,99.7145,100.0175,99.6778,99.7788,55522.0
2022-11-04 11:10:00,108.73,108.73,108.06,108.06,47922.0,99.8155,99.8155,99.2004,99.2004,47922.0
2022-11-04 11:20:00,108.04,108.52,107.97,107.97,45616.0,99.1821,99.6227,99.1178,99.1178,45616.0
2022-11-04 11:30:00,107.94,108.22,107.68,107.68,35559.0,99.0903,99.3473,98.8516,98.8516,35559.0
2022-11-04 11:40:00,107.56,107.57,106.98,107.09,42515.0,98.7414,98.7506,98.209,98.31,42515.0
2022-11-04 11:50:00,107.07,107.09,106.74,106.81,48773.0,98.2916,98.31,97.9887,98.0529,48773.0
2022-11-04 12:00:00,106.85,106.97,106.53,106.87,33015.0,98.0896,98.1998,97.7959,98.108,33015.0
2022-11-04 12:10:00,106.82,107.18,106.67,107.09,44090.0,98.0621,98.3926,97.9244,98.31,44090.0
2022-11-04 12:20:00,107.09,107.22,106.75,107.05,43035.0,98.31,98.4293,97.9978,98.2732,43035.0
2022-11-04 12:30:00,107.02,107.18,106.63,106.63,42583.0,98.2457,98.3926,97.8877,97.8877,42583.0
2022-11-04 12:40:00,106.64,106.67,106.17,106.29,36666.0,97.8969,97.9244,97.4654,97.5756,36666.0
2022-11-04 12:50:00,106.33,106.46,106.08,106.24,30976.0,97.6123,97.7316,97.3828,97.5297,30976.0
2022-11-04 13:00:00,106.19,106.53,106.06,106.14,43639.0,97.4838,97.7959,97.3644,97.4379,43639.0
2022-11-04 13:10:00,106.14,106.8,106.14,106.8,27647.0,97.4379,98.0437,97.4379,98.0437,27647.0
2022-11-04 13:20:00,106.8,106.83,106.29,106.4,32299.0,98.0437,98.0713,97.5756,97.6765,32299.0
2022-11-04 13:30:00,106.42,106.57,106.09,106.11,55923.0,97.6949,97.8326,97.392,97.4103,55923.0
2022-11-04 13:40:00,106.06,106.22,105.82,106.21,52015.0,97.3644,97.5113,97.1441,97.5021,52015.0
2022-11-04 13:50:00,106.19,106.27,105.97,106.01,38163.0,97.4838,97.5572,97.2818,97.3185,38163.0
2022-11-04 14:00:00,106.01,106.24,105.87,106.03,40108.0,97.3185,97.5297,97.19,97.3369,40108.0
2022-11-04 14:10:00,106.06,106.38,106.02,106.34,49287.0,97.3644,97.6582,97.3277,97.6215,49287.0
2022-11-04 14:20:00,106.35,106.72,106.25,106.62,45800.0,97.6306,97.9703,97.5388,97.8785,45800.0
2022-11-04 14:30:00,106.61,106.73,106.48,106.66,64071.0,97.8693,97.9795,97.75,97.9152,64071.0
2022-11-04 14:40:00,106.67,106.92,106.47,106.82,35734.0,97.9244,98.1539,97.7408,98.0621,35734.0
2022-11-04 14:50:00,106.84,107.08,106.82,107.0,76764.0,98.0805,98.3008,98.0621,98.2273,76764.0
2022-11-04 15:00:00,107.01,107.02,106.85,106.96,42339.0,98.2365,98.2457,98.0896,98.1906,42339.0
2022-11-04 15:10:00,106.98,107.25,106.91,106.97,92476.0,98.209,98.4568,98.1447,98.1998,92476.0
2022-11-04 15:20:00,106.98,107.02,106.74,107.0,71254.0,98.209,98.2457,97.9887,98.2273,71254.0
2022-11-04 15:30:00,107.0,107.51,106.84,107.5,57214.0,98.2273,98.6955,98.0805,98.6864,57214.0
2022-11-04 15:40:00,107.47,107.75,107.39,107.55,65402.0,98.6588,98.9159,98.5854,98.7323,65402.0
2022-11-04 15:50:00,107.56,107.78,107.25,107.73,298690.0,98.7414,98.9434,98.4568,98.8975,298690.0
2022-11-07 09:30:00,108.77,109.38,108.37,108.48,59388.0,99.8522,100.4122,99.485,99.586,59388.0
2022-11-07 09:40:00,108.57,109.0,108.54,108.89,40208.0,99.6686,100.0634,99.6411,99.9624,40208.0
2022-11-07 09:50:00,108.98,109.2,108.48,108.59,46193.0,100.045,100.247,99.586,99.687,46193.0
2022-11-07 10:00:00,108.65,109.1,108.6,108.89,56087.0,99.7421,100.1552,99.6962,99.9624,56087.0
2022-11-07 10:10:00,108.93,109.18,108.71,108.74,49928.0,99.9991,100.2286,99.7971,99.8247,49928.0
2022-11-07 10:20:00,108.75,108.76,108.15,108.53,47895.0,99.8339,99.843,99.2831,99.6319,47895.0
2022-11-07 10:30:00,108.53,108.9,108.3,108.62,44806.0,99.6319,99.9716,99.4208,99.7145,44806.0
2022-11-07 10:40:00,108.67,109.07,108.67,109.06,33950.0,99.7604,100.1276,99.7604,100.1185,33950.0
2022-11-07 10:50:00,109.04,109.12,108.38,108.49,43518.0,100.1001,100.1735,99.4942,99.5952,43518.0
2022-11-07 11:00:00,108.5,108.5,107.93,107.95,53339.0,99.6044,99.6044,99.0811,99.0995,53339.0
2022-11-07 11:10:00,107.91,108.27,107.85,108.2,24269.0,99.0627,99.3932,99.0077,99.329,24269.0
2022-11-07 11:20:00,108.14,108.45,108.13,108.37,29596.0,99.2739,99.5585,99.2647,99.485,29596.0
2022-11-07 11:30:00,108.41,108.45,107.91,107.91,29698.0,99.5217,99.5585,99.0627,99.0627,29698.0
2022-11-07 11:40:00,107.89,107.94,107.44,107.61,18288.0,99.0444,99.0903,98.6313,98.7873,18288.0
2022-11-07 11:50:00,107.64,107.7,107.29,107.44,37453.0,98.8149,98.87,98.4936,98.6313,37453.0
2022-11-07 12:00:00,107.45,107.51,107.19,107.5,27705.0,98.6405,98.6955,98.4018,98.6864,27705.0
2022-11-07 12:10:00,107.47,107.57,107.31,107.36,18954.0,98.6588,98.7506,98.5119,98.5578,18954.0
2022-11-07 12:20:00,107.3,107.46,107.12,107.44,32099.0,98.5027,98.6496,98.3375,98.6313,32099.0
2022-11-07 12:30:00,107.43,107.67,107.42,107.63,31079.0,98.6221,98.8424,98.6129,98.8057,31079.0
2022-11-07 12:40:00,107.66,107.84,107.65,107.74,18214.0,98.8332,98.9985,98.8241,98.9067,18214.0
2022-11-07 12:50:00,107.71,107.93,107.66,107.93,14451.0,98.8791,99.0811,98.8332,99.0811,14451.0
2022-11-07 13:00:00,107.9,108.03,107.84,107.96,21131.0,99.0536,99.1729,98.9985,99.1086,21131.0
2022-11-07 13:10:00,107.98,108.01,107.77,107.88,34557.0,99.127,99.1545,98.9342,99.0352,34557.0
2022-11-07 13:20:00,107.86,107.94,107.77,107.94,23410.0,99.0168,99.0903,98.9342,99.0903,23410.0
2022-11-07 13:30:00,108.01,108.09,107.67,107.72,40702.0,99.1545,99.228,98.8424,98.8883,40702.0
2022-11-07 13:40:00,107.75,107.79,107.58,107.78,31236.0,98.9159,98.9526,98.7598,98.9434,31236.0
2022-11-07 13:50:00,107.77,108.05,107.73,108.0,31664.0,98.9342,99.1913,98.8975,99.1454,31664.0
2022-11-07 14:00:00,108.02,108.21,108.01,108.17,21013.0,99.1637,99.3381,99.1545,99.3014,21013.0
2022-11-07 14:10:00,108.18,108.73,108.17,108.72,25032.0,99.3106,99.8155,99.3014,99.8063,25032.0
2022-11-07 14:20:00,108.69,108.7,108.41,108.41,27837.0,99.7788,99.788,99.5217,99.5217,27837.0
2022-11-07 14:30:00,108.44,108.61,108.44,108.55,93743.0,99.5493,99.7053,99.5493,99.6503,93743.0
2022-11-07 14:40:00,108.52,108.73,108.51,108.7,32736.0,99.6227,99.8155,99.6135,99.788,32736.0
2022-11-07 14:50:00,108.71,108.85,108.43,108.49,42090.0,99.7971,99.9257,99.5401,99.5952,42090.0
2022-11-07 15:00:00,108.48,108.66,108.46,108.6,38114.0,99.586,99.7512,99.5676,99.6962,38114.0
2022-11-07 15:10:00,108.59,108.86,108.59,108.84,44771.0,99.687,99.9348,99.687,99.9165,44771.0
2022-11-07 15:20:00,108.84,109.16,108.83,109.01,80792.0,99.9165,100.2103,99.9073,100.0726,80792.0
2022-11-07 15:30:00,109.01,109.16,108.93,109.14,66087.0,100.0726,100.2103,99.9991,100.1919,66087.0
2022-11-07 15:40:00,109.15,109.37,109.08,109.35,73701.0,100.2011,100.403,100.1368,100.3847,73701.0
2022-11-07 15:50:00,109.34,109.35,108.95,109.0,254695.0,100.3755,100.3847,100.0175,100.0634,254695.0
2022-11-08 09:30:00,108.91,109.58,108.32,109.3,77740.0,99.9808,100.5958,99.4391,100.3388,77740.0
2022-11-08 09:40:00,109.31,109.4,108.61,108.78,35072.0,100.348,100.4306,99.7053,99.8614,35072.0
2022-11-08 09:50:00,108.72,109.18,108.59,108.72,19088.0,99.8063,100.2286,99.687,99.8063,19088.0
2022-11-08 10:00:00,108.66,109.48,108.66,109.46,24607.0,99.7512,100.504,99.7512,100.4857,24607.0
2022-11-08 10:10:00,109.38,109.57,109.28,109.54,15459.0,100.4122,100.5866,100.3204,100.5591,15459.0
2022-11-08 10:20:00,109.52,109.9,109.51,109.78,24516.0,100.5407,100.8896,100.5316,100.7794,24516.0
2022-11-08 10:30:00,109.81,110.16,109.79,110.1,34096.0,100.807,101.1283,100.7886,101.0732,34096.0
2022-11-08 10:40:00,110.12,110.3,110.06,110.28,28478.0,101.0915,101.2568,101.0365,101.2384,28478.0
2022-11-08 10:50:00,110.19,110.21,110.06,110.19,23890.0,101.1558,101.1742,101.0365,101.1558,23890.0
2022-11-08 11:00:00,110.22,110.27,110.02,110.13,43022.0,101.1833,101.2292,100.9997,101.1007,43022.0
2022-11-08 11:10:00,110.16,110.35,110.12,110.13,43209.0,101.1283,101.3027,101.0915,101.1007,43209.0
2022-11-08 11:20:00,110.16,110.34,110.15,110.31,29451.0,101.1283,101.2935,101.1191,101.266,29451.0
2022-11-08 11:30:00,110.3,110.59,110.24,110.52,32669.0,101.2568,101.523,101.2017,101.4588,32669.0
2022-11-08 11:40:00,110.51,110.59,110.39,110.52,20271.0,101.4496,101.523,101.3394,101.4588,20271.0
2022-11-08 11:50:00,110.52,110.78,110.47,110.72,37615.0,101.4588,101.6974,101.4128,101.6424,37615.0
2022-11-08 12:00:00,110.69,110.78,110.46,110.46,11444.0,101.6148,101.6974,101.4037,101.4037,11444.0
2022-11-08 12:10:00,110.45,110.54,110.07,110.09,19269.0,101.3945,101.4771,101.0456,101.064,19269.0
2022-11-08 12:20:00,110.06,110.36,110.06,110.36,20047.0,101.0365,101.3119,101.0365,101.3119,20047.0
2022-11-08 12:30:00,110.37,110.6,110.25,110.55,21353.0,101.321,101.5322,101.2109,101.4863,21353.0
2022-11-08 12:40:00,110.6,110.93,110.6,110.89,25794.0,101.5322,101.8351,101.5322,101.7984,25794.0
2022-11-08 12:50:00,110.85,110.98,110.78,110.97,27904.0,101.7617,101.881,101.6974,101.8719,27904.0
2022-11-08 13:00:00,110.98,111.4,110.98,111.36,46335.0,101.881,102.2666,101.881,102.2299,46335.0
2022-11-08 13:10:00,111.37,111.46,111.01,111.02,48231.0,102.2391,102.3217,101.9086,101.9178,48231.0
2022-11-08 13:20:00,110.97,111.0,110.03,110.16,39717.0,101.8719,101.8994,101.0089,101.1283,39717.0
2022-11-08 13:30:00,110.16,110.41,109.83,110.41,31821.0,101.1283,101.3578,100.8253,101.3578,31821.0
2022-11-08 13:40:00,110.4,110.54,110.31,110.34,22468.0,101.3486,101.4771,101.266,101.2935,22468.0
2022-11-08 13:50:00,110.39,110.44,110.07,110.12,24794.0,101.3394,101.3853,101.0456,101.0915,24794.0
2022-11-08 14:00:00,110.14,110.31,109.79,109.83,13071.0,101.1099,101.266,100.7886,100.8253,13071.0
2022-11-08 14:10:00,109.8,110.04,109.71,109.74,48798.0,100.7978,101.0181,100.7152,100.7427,48798.0
2022-11-08 14:20:00,109.76,109.81,109.04,109.05,19015.0,100.7611,100.807,100.1001,100.1093,19015.0
2022-11-08 14:30:00,109.08,109.51,108.78,109.51,21697.0,100.1368,100.5316,99.8614,100.5316,21697.0
2022-11-08 14:40:00,109.48,109.85,109.44,109.7,71343.0,100.504,100.8437,100.4673,100.706,71343.0
2022-11-08 14:50:00,109.69,109.9,109.59,109.59,21804.0,100.6968,100.8896,100.605,100.605,21804.0
2022-11-08 15:00:00,109.62,109.95,109.58,109.79,21222.0,100.6325,100.9355,100.5958,100.7886,21222.0
2022-11-08 15:10:00,109.8,110.0,109.73,109.98,20509.0,100.7978,100.9814,100.7335,100.963,20509.0
2022-11-08 15:20:00,110.0,110.15,109.88,110.13,26738.0,100.9814,101.1191,100.8712,101.1007,26738.0
2022-11-08 15:30:00,110.11,110.65,110.1,110.44,60184.0,101.0824,101.5781,101.0732,101.3853,60184.0
2022-11-08 15:40:00,110.41,110.5,110.16,110.34,47527.0,101.3578,101.4404,101.1283,101.2935,47527.0
2022-11-08 15:50:00,110.41,110.44,109.63,109.78,193010.0,101.3578,101.3853,100.6417,100.7794,193010.0
2022-11-09 09:30:00,109.69,110.24,109.38,109.95,87488.0,100.6968,101.2017,100.4122,100.9355,87488.0
2022-11-09 09:40:00,109.92,110.33,109.73,110.09,34036.0,100.9079,101.2843,100.7335,101.064,34036.0
2022-11-09 09:50:00,110.04,110.31,109.69,109.96,32225.0,101.0181,101.266,100.6968,100.9447,32225.0
2022-11-09 10:00:00,110.01,111.33,109.82,111.33,53530.0,100.9906,102.2023,100.8161,102.2023,53530.0
2022-11-09 10:10:00,111.27,111.78,111.14,111.36,57871.0,102.1473,102.6154,102.0279,102.2299,57871.0
2022-11-09 10:20:00,111.46,111.48,110.91,111.06,28938.0,102.3217,102.34,101.8168,101.9545,28938.0
2022-11-09 10:30:00,111.0,111.03,110.27,110.51,44118.0,101.8994,101.9269,101.2292,101.4496,44118.0
2022-11-09 10:40:00,110.51,110.58,110.22,110.45,57745.0,101.4496,101.5138,101.1833,101.3945,57745.0
2022-11-09 10:50:00,110.42,110.96,110.2,110.51,124188.0,101.3669,101.8627,101.165,101.4496,124188.0
2022-11-09 11:00:00,110.48,110.94,110.46,110.91,22137.0,101.422,101.8443,101.4037,101.8168,22137.0
2022-11-09 11:10:00,110.88,111.2,110.81,111.16,32928.0,101.7892,102.083,101.725,102.0463,32928.0
2022-11-09 11:20:00,111.13,111.39,111.06,111.27,49354.0,102.0187,102.2574,101.9545,102.1473,49354.0
2022-11-09 11:30:00,111.29,111.29,110.85,111.08,47255.0,102.1656,102.1656,101.7617,101.9728,47255.0
2022-11-09 11:40:00,111.08,111.83,111.04,111.69,109350.0,101.9728,102.6613,101.9361,102.5328,109350.0
2022-11-09 11:50:00,111.66,111.84,111.44,111.51,92062.0,102.5053,102.6705,102.3033,102.3676,92062.0
2022-11-09 12:00:00,111.48,111.57,111.12,111.3,51942.0,102.34,102.4227,102.0096,102.1748,51942.0
2022-11-09 12:10:00,111.27,111.3,111.0,111.18,28183.0,102.1473,102.1748,101.8994,102.0646,28183.0
2022-11-09 12:20:00,111.17,111.21,110.98,111.09,27185.0,102.0555,102.0922,101.881,101.982,27185.0
2022-11-09 12:30:00,111.06,111.25,110.87,110.87,17431.0,101.9545,102.1289,101.7801,101.7801,17431.0
2022-11-09 12:40:00,110.9,111.14,110.9,111.13,28506.0,101.8076,102.0279,101.8076,102.0187,28506.0
2022-11-09 12:50:00,111.13,111.33,111.08,111.24,40559.0,102.0187,102.2023,101.9728,102.1197,40559.0
2022-11-09 13:00:00,111.28,111.32,110.83,110.94,24804.0,102.1564,102.1932,101.7433,101.8443,24804.0
2022-11-09 13:10:00,110.97,111.06,110.75,110.89,29293.0,101.8719,101.9545,101.6699,101.7984,29293.0
2022-11-09 13:20:00,110.9,111.1,110.81,110.83,27794.0,101.8076,101.9912,101.725,101.7433,27794.0
2022-11-09 13:30:00,110.83,110.9,110.64,110.89,53954.0,101.7433,101.8076,101.5689,101.7984,53954.0
2022-11-09 13:40:00,110.87,110.91,110.46,110.69,48230.0,101.7801,101.8168,101.4037,101.6148,48230.0
2022-11-09 13:50:00,110.67,110.7,110.46,110.65,56809.0,101.5965,101.624,101.4037,101.5781,56809.0
2022-11-09 14:00:00,110.64,110.64,110.17,110.4,68272.0,101.5689,101.5689,101.1374,101.3486,68272.0
2022-11-09 14:10:00,110.39,110.47,110.14,110.33,42398.0,101.3394,101.4128,101.1099,101.2843,42398.0
2022-11-09 14:20:00,110.33,110.35,109.94,110.0,34063.0,101.2843,101.3027,100.9263,100.9814,34063.0
2022-11-09 14:30:00,109.98,109.98,109.39,109.42,43973.0,100.963,100.963,100.4214,100.4489,43973.0
2022-11-09 14:40:00,109.37,109.51,109.09,109.16,48502.0,100.403,100.5316,100.146,100.2103,48502.0
2022-11-09 14:50:00,109.14,109.15,108.84,108.9,63701.0,100.1919,100.2011,99.9165,99.9716,63701.0
2022-11-09 15:00:00,108.86,109.29,108.86,109.23,49770.0,99.9348,100.3296,99.9348,100.2745,49770.0
2022-11-09 15:10:00,109.2,109.33,109.1,109.18,35691.0,100.247,100.3663,100.1552,100.2286,35691.0
2022-11-09 15:20:00,109.17,109.21,108.97,109.1,32901.0,100.2194,100.2562,100.0358,100.1552,32901.0
2022-11-09 15:30:00,109.11,109.11,108.81,108.83,66775.0,100.1644,100.1644,99.8889,99.9073,66775.0
2022-11-09 15:40:00,108.81,108.9,108.65,108.7,83337.0,99.8889,99.9716,99.7421,99.788,83337.0
2022-11-09 15:50:00,108.7,108.92,108.68,108.81,280730.0,99.788,99.9899,99.7696,99.8889,280730.0
2022-11-10 09:30:00,114.62,115.5,114.43,115.04,141630.0,105.2226,106.0305,105.0482,105.6082,141630.0
2022-11-10 09:40:00,115.15,116.15,115.09,115.67,129632.0,105.7091,106.6272,105.6541,106.1865,129632.0
2022-11-10 09:50:00,115.63,116.31,115.37,116.26,79401.0,106.1498,106.774,105.9111,106.7281,79401.0
2022-11-10 10:00:00,116.21,116.33,115.44,115.62,35551.0,106.6822,106.7924,105.9754,106.1406,35551.0
2022-11-10 10:10:00,115.65,115.81,115.41,115.57,28069.0,106.1682,106.315,105.9478,106.0947,28069.0
2022-11-10 10:20:00,115.54,116.16,115.43,115.66,39512.0,106.0672,106.6363,105.9662,106.1773,39512.0
2022-11-10 10:30:00,115.67,115.79,115.16,115.37,56794.0,106.1865,106.2967,105.7183,105.9111,56794.0
2022-11-10 10:40:00,115.33,116.11,115.11,116.11,45917.0,105.8744,106.5904,105.6724,106.5904,45917.0
2022-11-10 10:50:00,116.15,116.8,115.99,116.74,43969.0,106.6272,107.2239,106.4803,107.1688,43969.0
2022-11-10 11:00:00,116.76,116.84,116.43,116.56,36470.0,107.1871,107.2606,106.8842,107.0035,36470.0
2022-11-10 11:10:00,116.62,116.99,116.51,116.99,27934.0,107.0586,107.3983,106.9576,107.3983,27934.0
2022-11-10 11:20:00,116.98,117.4,116.85,117.32,43030.0,107.3891,107.7747,107.2698,107.7012,43030.0
2022-11-10 11:30:00,117.27,117.57,117.11,117.51,50169.0,107.6553,107.9307,107.5085,107.8757,50169.0
2022-11-10 11:40:00,117.52,117.67,117.24,117.65,34301.0,107.8848,108.0225,107.6278,108.0042,34301.0
2022-11-10 11:50:00,117.62,117.84,117.32,117.8,31878.0,107.9766,108.1786,107.7012,108.1419,31878.0
2022-11-10 12:00:00,117.73,117.94,117.56,117.63,23690.0,108.0776,108.2704,107.9216,107.9858,23690.0
2022-11-10 12:10:00,117.61,118.01,117.46,118.01,30140.0,107.9675,108.3347,107.8298,108.3347,30140.0
2022-11-10 12:20:00,118.02,118.02,117.68,117.74,26095.0,108.3438,108.3438,108.0317,108.0868,26095.0
2022-11-10 12:30:00,117.72,117.72,116.99,116.99,38092.0,108.0684,108.0684,107.3983,107.3983,38092.0
2022-11-10 12:40:00,116.98,117.08,116.45,116.5,65558.0,107.3891,107.4809,106.9026,106.9485,65558.0
2022-11-10 12:50:00,116.5,116.58,116.27,116.34,26187.0,106.9485,107.0219,106.7373,106.8016,26187.0
2022-11-10 13:00:00,116.34,116.51,116.17,116.48,64286.0,106.8016,106.9576,106.6455,106.9301,64286.0
2022-11-10 13:10:00,116.43,116.43,115.86,115.95,59865.0,106.8842,106.8842,106.3609,106.4436,59865.0
2022-11-10 13:20:00,115.97,116.01,115.61,115.87,32576.0,106.4619,106.4986,106.1314,106.3701,32576.0
2022-11-10 13:30:00,115.9,116.28,115.86,116.06,28785.0,106.3977,106.7465,106.3609,106.5445,28785.0
2022-11-10 13:40:00,115.88,116.49,115.81,116.45,21273.0,106.3793,106.9393,106.315,106.9026,21273.0
2022-11-10 13:50:00,116.42,116.42,116.03,116.16,20798.0,106.875,106.875,106.517,106.6363,20798.0
2022-11-10 14:00:00,116.12,116.3,116.02,116.25,34399.0,106.5996,106.7649,106.5078,106.719,34399.0
2022-11-10 14:10:00,116.32,116.38,116.14,116.17,22806.0,106.7832,106.8383,106.618,106.6455,22806.0
2022-11-10 14:20:00,116.17,116.23,116.0,116.1,22803.0,106.6455,106.7006,106.4895,106.5813,22803.0
2022-11-10 14:30:00,116.07,116.27,116.01,116.15,30741.0,106.5537,106.7373,106.4986,106.6272,30741.0
2022-11-10 14:40:00,116.08,116.29,116.02,116.13,24049.0,106.5629,106.7557,106.5078,106.6088,24049.0
2022-11-10 14:50:00,116.15,116.57,116.14,116.47,38663.0,106.6272,107.0127,106.618,106.9209,38663.0
2022-11-10 15:00:00,116.45,116.66,116.34,116.65,61091.0,106.9026,107.0953,106.8016,107.0862,61091.0
2022-11-10 15:10:00,116.65,117.07,116.6,117.0,56102.0,107.0862,107.4717,107.0403,107.4075,56102.0
2022-11-10 15:20:00,117.04,117.28,117.01,117.26,43895.0,107.4442,107.6645,107.4167,107.6462,43895.0
2022-11-10 15:30:00,117.25,117.7,117.16,117.7,62488.0,107.637,108.0501,107.5544,108.0501,62488.0
2022-11-10 15:40:00,117.7,118.21,117.63,118.19,90968.0,108.0501,108.5183,107.9858,108.4999,90968.0
2022-11-10 15:50:00,118.19,118.51,118.09,118.29,375948.0,108.4999,108.7937,108.4081,108.5917,375948.0
2022-11-11 09:30:00,118.83,119.42,118.28,118.62,140983.0,109.0874,109.6291,108.5825,108.8947,140983.0
2022-11-11 09:40:00,118.52,119.06,117.81,119.06,67334.0,108.8029,109.2986,108.1511,109.2986,67334.0
2022-11-11 09:50:00,119.16,119.31,118.66,118.82,146651.0,109.3904,109.5281,108.9314,109.0783,146651.0
2022-11-11 10:00:00,118.7,118.79,118.12,118.6,62263.0,108.9681,109.0507,108.4356,108.8763,62263.0
2022-11-11 10:10:00,118.67,119.03,118.61,119.0,55656.0,108.9406,109.271,108.8855,109.2435,55656.0
2022-11-11 10:20:00,119.0,119.31,118.59,118.98,48093.0,109.2435,109.5281,108.8671,109.2251,48093.0
2022-11-11 10:30:00,119.04,119.11,118.51,118.89,66550.0,109.2802,109.3445,108.7937,109.1425,66550.0
2022-11-11 10:40:00,118.84,118.95,118.5,118.62,121574.0,109.0966,109.1976,108.7845,108.8947,121574.0
2022-11-11 10:50:00,118.6,118.62,117.79,117.87,58097.0,108.8763,108.8947,108.1327,108.2061,58097.0
2022-11-11 11:00:00,117.85,117.98,117.44,117.48,25804.0,108.1878,108.3071,107.8114,107.8481,25804.0
2022-11-11 11:10:00,117.48,117.75,117.22,117.69,29504.0,107.8481,108.096,107.6094,108.0409,29504.0
2022-11-11 11:20:00,117.73,117.76,117.23,117.23,42356.0,108.0776,108.1052,107.6186,107.6186,42356.0
2022-11-11 11:30:00,117.27,117.31,117.01,117.11,66283.0,107.6553,107.6921,107.4167,107.5085,66283.0
2022-11-11 11:40:00,117.11,117.34,116.81,117.31,29655.0,107.5085,107.7196,107.233,107.6921,29655.0
2022-11-11 11:50:00,117.33,117.49,117.09,117.25,41476.0,107.7104,107.8573,107.4901,107.637,41476.0
2022-11-11 12:00:00,117.19,117.23,116.82,117.0,32145.0,107.5819,107.6186,107.2422,107.4075,32145.0
2022-11-11 12:10:00,117.0,117.14,116.93,117.0,47066.0,107.4075,107.536,107.3432,107.4075,47066.0
2022-11-11 12:20:00,116.97,117.04,116.74,116.94,29989.0,107.3799,107.4442,107.1688,107.3524,29989.0
2022-11-11 12:30:00,116.91,117.11,116.84,116.88,23059.0,107.3249,107.5085,107.2606,107.2973,23059.0
2022-11-11 12:40:00,116.88,117.39,116.8,117.21,59347.0,107.2973,107.7655,107.2239,107.6003,59347.0
2022-11-11 12:50:00,117.25,117.42,117.17,117.33,34379.0,107.637,107.793,107.5635,107.7104,34379.0
2022-11-11 13:00:00,117.35,117.64,117.35,117.59,30422.0,107.7288,107.995,107.7288,107.9491,30422.0
2022-11-11 13:10:00,117.61,117.73,117.45,117.47,17385.0,107.9675,108.0776,107.8206,107.8389,17385.0
2022-11-11 13:20:00,117.4,117.64,117.37,117.63,26720.0,107.7747,107.995,107.7471,107.9858,26720.0
2022-11-11 13:30:00,117.66,117.89,117.3,117.36,25884.0,108.0134,108.2245,107.6829,107.738,25884.0
2022-11-11 13:40:00,117.38,117.39,117.17,117.35,29284.0,107.7563,107.7655,107.5635,107.7288,29284.0
2022-11-11 13:50:00,117.35,117.41,117.25,117.27,43974.0,107.7288,107.7839,107.637,107.6553,43974.0
2022-11-11 14:00:00,117.3,117.33,117.1,117.21,39735.0,107.6829,107.7104,107.4993,107.6003,39735.0
2022-11-11 14:10:00,117.21,117.22,116.91,117.1,44383.0,107.6003,107.6094,107.3249,107.4993,44383.0
2022-11-11 14:20:00,117.11,117.39,117.1,117.35,33687.0,107.5085,107.7655,107.4993,107.7288,33687.0
2022-11-11 14:30:00,117.39,117.43,117.05,117.1,25172.0,107.7655,107.8022,107.4534,107.4993,25172.0
2022-11-11 14:40:00,117.09,117.13,116.77,116.8,22875.0,107.4901,107.5268,107.1963,107.2239,22875.0
2022-11-11 14:50:00,116.78,116.92,116.73,116.77,22201.0,107.2055,107.334,107.1596,107.1963,22201.0
2022-11-11 15:00:00,116.8,116.82,116.35,116.38,24399.0,107.2239,107.2422,106.8108,106.8383,24399.0
2022-11-11 15:10:00,116.34,116.35,116.04,116.18,35927.0,106.8016,106.8108,106.5262,106.6547,35927.0
2022-11-11 15:20:00,116.19,116.52,116.16,116.43,22614.0,106.6639,106.9668,106.6363,106.8842,22614.0
2022-11-11 15:30:00,116.43,116.56,116.11,116.27,45256.0,106.8842,107.0035,106.5904,106.7373,45256.0
2022-11-11 15:40:00,116.26,116.38,116.18,116.27,50750.0,106.7281,106.8383,106.6547,106.7373,50750.0
2022-11-11 15:50:00,116.27,116.36,115.96,116.11,207196.0,106.7373,106.8199,106.4527,106.5904,207196.0
2022-11-14 09:30:00,115.61,115.61,114.59,114.97,51117.0,106.1314,106.1314,105.1951,105.5439,51117.0
2022-11-14 09:40:00,114.88,114.94,114.04,114.39,43408.0,105.4613,105.5164,104.6902,105.0115,43408.0
2022-11-14 09:50:00,114.38,114.8,114.23,114.62,50163.0,105.0023,105.3878,104.8646,105.2226,50163.0
2022-11-14 10:00:00,114.63,115.17,114.59,114.88,21722.0,105.2318,105.7275,105.1951,105.4613,21722.0
2022-11-14 10:10:00,114.88,115.15,114.73,114.8,17586.0,105.4613,105.7091,105.3236,105.3878,17586.0
2022-11-14 10:20:00,114.72,114.99,114.28,114.36,39782.0,105.3144,105.5623,104.9105,104.9839,39782.0
2022-11-14 10:30:00,114.36,114.82,114.26,114.63,21978.0,104.9839,105.4062,104.8921,105.2318,21978.0
2022-11-14 10:40:00,114.63,114.95,114.49,114.51,27936.0,105.2318,105.5255,105.1033,105.1216,27936.0
2022-11-14 10:50:00,114.47,114.74,114.38,114.58,14276.0,105.0849,105.3328,105.0023,105.1859,14276.0
2022-11-14 11:00:00,114.6,114.69,114.22,114.24,48603.0,105.2042,105.2869,104.8554,104.8738,48603.0
2022-11-14 11:10:00,114.2,114.2,113.75,114.04,34682.0,104.837,104.837,104.4239,104.6902,34682.0
2022-11-14 11:20:00,114.06,114.22,113.85,113.85,15914.0,104.7085,104.8554,104.5157,104.5157,15914.0
2022-11-14 11:30:00,113.83,114.33,113.8,114.19,25869.0,104.4974,104.9564,104.4698,104.8279,25869.0
2022-11-14 11:40:00,114.25,114.5,114.21,114.21,23105.0,104.8829,105.1124,104.8462,104.8462,23105.0
2022-11-14 11:50:00,114.22,114.27,113.98,114.03,16894.0,104.8554,104.9013,104.6351,104.681,16894.0
2022-11-14 12:00:00,114.07,114.28,114.0,114.13,15590.0,104.7177,104.9105,104.6534,104.7728,15590.0
2022-11-14 12:10:00,114.1,114.21,114.0,114.09,29880.0,104.7452,104.8462,104.6534,104.7361,29880.0
2022-11-14 12:20:00,114.01,114.19,113.85,114.15,25289.0,104.6626,104.8279,104.5157,104.7911,25289.0
2022-11-14 12:30:00,114.15,114.44,114.09,114.43,14865.0,104.7911,105.0574,104.7361,105.0482,14865.0
2022-11-14 12:40:00,114.45,114.46,114.22,114.36,24236.0,105.0665,105.0757,104.8554,104.9839,24236.0
2022-11-14 12:50:00,114.34,114.41,114.2,114.34,26427.0,104.9656,105.0298,104.837,104.9656,26427.0
2022-11-14 13:00:00,114.32,114.33,114.12,114.13,19320.0,104.9472,104.9564,104.7636,104.7728,19320.0
2022-11-14 13:10:00,114.16,114.47,114.13,114.47,14716.0,104.8003,105.0849,104.7728,105.0849,14716.0
2022-11-14 13:20:00,114.49,114.7,114.36,114.64,67935.0,105.1033,105.296,104.9839,105.241,67935.0
2022-11-14 13:30:00,114.6,114.6,114.26,114.28,24523.0,105.2042,105.2042,104.8921,104.9105,24523.0
2022-11-14 13:40:00,114.31,114.31,113.89,113.92,31124.0,104.938,104.938,104.5525,104.58,31124.0
2022-11-14 13:50:00,113.92,114.01,113.84,113.87,29953.0,104.58,104.6626,104.5066,104.5341,29953.0
2022-11-14 14:00:00,113.88,113.93,113.56,113.56,38430.0,104.5433,104.5892,104.2495,104.2495,38430.0
2022-11-14 14:10:00,113.59,113.62,113.16,113.41,56730.0,104.277,104.3046,103.8823,104.1118,56730.0
2022-11-14 14:20:00,113.39,113.91,113.33,113.91,46051.0,104.0934,104.5708,104.0384,104.5708,46051.0
2022-11-14 14:30:00,113.89,113.91,113.62,113.67,21970.0,104.5525,104.5708,104.3046,104.3505,21970.0
2022-11-14 14:40:00,113.65,113.84,113.6,113.67,25590.0,104.3321,104.5066,104.2862,104.3505,25590.0
2022-11-14 14:50:00,113.64,113.73,113.53,113.61,28119.0,104.3229,104.4056,104.222,104.2954,28119.0
2022-11-14 15:00:00,113.64,113.92,113.6,113.7,24625.0,104.3229,104.58,104.2862,104.378,24625.0
2022-11-14 15:10:00,113.64,113.69,113.16,113.28,28425.0,104.3229,104.3689,103.8823,103.9925,28425.0
2022-11-14 15:20:00,113.28,113.48,113.23,113.23,32645.0,103.9925,104.1761,103.9466,103.9466,32645.0
2022-11-14 15:30:00,113.24,113.25,113.0,113.13,36429.0,103.9557,103.9649,103.7354,103.8548,36429.0
2022-11-14 15:40:00,113.17,113.2,112.7,112.72,63353.0,103.8915,103.919,103.46,103.4784,63353.0
2022-11-14 15:50:00,112.72,112.78,112.39,112.42,227074.0,103.4784,103.5335,103.1754,103.203,227074.0
2022-11-15 09:30:00,114.15,114.65,113.64,114.18,48304.0,104.7911,105.2501,104.3229,104.8187,48304.0
2022-11-15 09:40:00,114.22,114.3,113.11,113.39,22528.0,104.8554,104.9288,103.8364,104.0934,22528.0
2022-11-15 09:50:00,113.34,113.85,113.3,113.75,35343.0,104.0475,104.5157,104.0108,104.4239,35343.0
2022-11-15 10:00:00,113.74,113.85,113.31,113.36,22591.0,104.4148,104.5157,104.02,104.0659,22591.0
2022-11-15 10:10:00,113.46,113.58,113.26,113.3,45370.0,104.1577,104.2679,103.9741,104.0108,45370.0
2022-11-15 10:20:00,113.26,113.83,113.13,113.6,56640.0,103.9741,104.4974,103.8548,104.2862,56640.0
2022-11-15 10:30:00,113.55,113.82,113.52,113.54,19941.0,104.2403,104.4882,104.2128,104.2311,19941.0
2022-11-15 10:40:00,113.53,113.68,113.0,113.1,21831.0,104.222,104.3597,103.7354,103.8272,21831.0
2022-11-15 10:50:00,113.13,113.2,112.8,112.86,24146.0,103.8548,103.919,103.5518,103.6069,24146.0
2022-11-15 11:00:00,112.82,113.06,112.59,112.85,51040.0,103.5702,103.7905,103.359,103.5977,51040.0
2022-11-15 11:10:00,112.85,113.11,112.82,113.03,27905.0,103.5977,103.8364,103.5702,103.763,27905.0
2022-11-15 11:20:00,113.04,113.23,113.01,113.16,19554.0,103.7721,103.9466,103.7446,103.8823,19554.0
2022-11-15 11:30:00,113.16,113.47,113.14,113.22,18859.0,103.8823,104.1669,103.8639,103.9374,18859.0
2022-11-15 11:40:00,113.25,113.38,113.04,113.22,15238.0,103.9649,104.0843,103.7721,103.9374,15238.0
2022-11-15 11:50:00,113.27,113.27,112.88,113.07,21812.0,103.9833,103.9833,103.6253,103.7997,21812.0
2022-11-15 12:00:00,113.05,113.06,112.71,112.89,32514.0,103.7813,103.7905,103.4692,103.6344,32514.0
2022-11-15 12:10:00,112.9,112.96,112.72,112.8,19334.0,103.6436,103.6987,103.4784,103.5518,19334.0
2022-11-15 12:20:00,112.76,112.76,112.57,112.62,16475.0,103.5151,103.5151,103.3407,103.3866,16475.0
2022-11-15 12:30:00,112.59,112.8,112.57,112.57,25224.0,103.359,103.5518,103.3407,103.3407,25224.0
2022-11-15 12:40:00,112.58,112.69,112.45,112.67,17308.0,103.3499,103.4508,103.2305,103.4325,17308.0
2022-11-15 12:50:00,112.69,112.69,112.48,112.64,9450.0,103.4508,103.4508,103.2581,103.4049,9450.0
2022-11-15 13:00:00,112.64,112.96,112.64,112.71,15678.0,103.4049,103.6987,103.4049,103.4692,15678.0
2022-11-15 13:10:00,112.67,112.68,112.27,112.28,44045.0,103.4325,103.4417,103.0653,103.0745,44045.0
2022-11-15 13:20:00,112.17,112.2,111.62,111.82,37839.0,102.9735,103.001,102.4686,102.6522,37839.0
2022-11-15 13:30:00,111.76,111.99,111.28,111.44,40714.0,102.5971,102.8082,102.1564,102.3033,40714.0
2022-11-15 13:40:00,111.49,112.01,111.23,111.64,33884.0,102.3492,102.8266,102.1105,102.4869,33884.0
2022-11-15 13:50:00,111.64,111.9,111.57,111.7,25720.0,102.4869,102.7256,102.4227,102.542,25720.0
2022-11-15 14:00:00,111.72,111.88,111.38,111.8,36496.0,102.5604,102.7072,102.2482,102.6338,36496.0
2022-11-15 14:10:00,111.84,112.52,111.81,112.31,43482.0,102.6705,103.2948,102.643,103.102,43482.0
2022-11-15 14:20:00,112.33,112.78,112.29,112.56,41004.0,103.1204,103.5335,103.0836,103.3315,41004.0
2022-11-15 14:30:00,112.58,112.68,112.29,112.49,17868.0,103.3499,103.4417,103.0836,103.2672,17868.0
2022-11-15 14:40:00,112.49,112.67,112.29,112.37,20443.0,103.2672,103.4325,103.0836,103.1571,20443.0
2022-11-15 14:50:00,112.32,112.79,112.24,112.79,57759.0,103.1112,103.5426,103.0377,103.5426,57759.0
2022-11-15 15:00:00,112.76,113.15,112.71,112.89,21952.0,103.5151,103.8731,103.4692,103.6344,21952.0
2022-11-15 15:10:00,112.9,112.98,112.65,112.88,22825.0,103.6436,103.7171,103.4141,103.6253,22825.0
2022-11-15 15:20:00,112.83,112.93,112.76,112.8,16345.0,103.5794,103.6712,103.5151,103.5518,16345.0
2022-11-15 15:30:00,112.8,113.1,112.55,113.01,20734.0,103.5518,103.8272,103.3223,103.7446,20734.0
2022-11-15 15:40:00,113.0,113.15,112.96,113.02,26601.0,103.7354,103.8731,103.6987,103.7538,26601.0
2022-11-15 15:50:00,112.98,112.98,112.51,112.79,194727.0,103.7171,103.7171,103.2856,103.5426,194727.0
2022-11-16 09:30:00,111.96,112.66,111.63,112.45,52526.0,102.7807,103.4233,102.4777,103.2305,52526.0
2022-11-16 09:40:00,112.45,113.01,112.21,112.89,30480.0,103.2305,103.7446,103.0102,103.6344,30480.0
2022-11-16 09:50:00,112.93,113.09,112.37,112.45,18948.0,103.6712,103.818,103.1571,103.2305,18948.0
2022-11-16 10:00:00,112.45,112.95,112.45,112.9,30358.0,103.2305,103.6895,103.2305,103.6436,30358.0
2022-11-16 10:10:00,112.9,113.31,112.82,113.26,24844.0,103.6436,104.02,103.5702,103.9741,24844.0
2022-11-16 10:20:00,113.27,113.72,113.27,113.47,32729.0,103.9833,104.3964,103.9833,104.1669,32729.0
2022-11-16 10:30:00,113.48,113.74,113.35,113.49,40738.0,104.1761,104.4148,104.0567,104.1852,40738.0
2022-11-16 10:40:00,113.5,113.69,112.81,113.07,66175.0,104.1944,104.3689,103.561,103.7997,66175.0
2022-11-16 10:50:00,113.06,113.2,112.74,113.03,42848.0,103.7905,103.919,103.4967,103.763,42848.0
2022-11-16 11:00:00,113.03,113.12,112.86,113.08,50121.0,103.763,103.8456,103.6069,103.8089,50121.0
2022-11-16 11:10:00,113.11,113.66,113.1,113.63,29533.0,103.8364,104.3413,103.8272,104.3138,29533.0
2022-11-16 11:20:00,113.62,113.83,113.56,113.61,32936.0,104.3046,104.4974,104.2495,104.2954,32936.0
2022-11-16 11:30:00,113.59,113.78,113.53,113.67,14906.0,104.277,104.4515,104.222,104.3505,14906.0
2022-11-16 11:40:00,113.69,113.88,113.65,113.73,13899.0,104.3689,104.5433,104.3321,104.4056,13899.0
2022-11-16 11:50:00,113.72,113.72,113.27,113.28,14568.0,104.3964,104.3964,103.9833,103.9925,14568.0
2022-11-16 12:00:00,113.26,113.33,113.09,113.28,11147.0,103.9741,104.0384,103.818,103.9925,11147.0
2022-11-16 12:10:00,113.28,113.35,113.13,113.3,11059.0,103.9925,104.0567,103.8548,104.0108,11059.0
2022-11-16 12:20:00,113.33,113.57,113.24,113.45,22893.0,104.0384,104.2587,103.9557,104.1485,22893.0
2022-11-16 12:30:00,113.5,113.82,113.39,113.71,26390.0,104.1944,104.4882,104.0934,104.3872,26390.0
2022-11-16 12:40:00,113.75,114.15,113.72,114.04,23407.0,104.4239,104.7911,104.3964,104.6902,23407.0
2022-11-16 12:50:00,114.06,114.18,113.8,113.88,24989.0,104.7085,104.8187,104.4698,104.5433,24989.0
2022-11-16 13:00:00,113.85,114.04,113.72,114.03,37996.0,104.5157,104.6902,104.3964,104.681,37996.0
2022-11-16 13:10:00,114.03,114.31,113.91,113.97,35325.0,104.681,104.938,104.5708,104.6259,35325.0
2022-11-16 13:20:00,113.94,113.96,113.71,113.71,28209.0,104.5984,104.6167,104.3872,104.3872,28209.0
2022-11-16 13:30:00,113.76,113.76,113.41,113.52,17206.0,104.4331,104.4331,104.1118,104.2128,17206.0
2022-11-16 13:40:00,113.54,113.57,113.09,113.12,19176.0,104.2311,104.2587,103.818,103.8456,19176.0
2022-11-16 13:50:00,113.12,113.25,113.06,113.22,51570.0,103.8456,103.9649,103.7905,103.9374,51570.0
2022-11-16 14:00:00,113.24,113.52,113.24,113.48,36559.0,103.9557,104.2128,103.9557,104.1761,36559.0
2022-11-16 14:10:00,113.47,113.55,113.34,113.34,27639.0,104.1669,104.2403,104.0475,104.0475,27639.0
2022-11-16 14:20:00,113.37,113.62,113.37,113.51,23419.0,104.0751,104.3046,104.0751,104.2036,23419.0
2022-11-16 14:30:00,113.51,114.15,113.28,113.88,121933.0,104.2036,104.7911,103.9925,104.5433,121933.0
2022-11-16 14:40:00,113.9,114.07,113.75,113.96,28766.0,104.5616,104.7177,104.4239,104.6167,28766.0
2022-11-16 14:50:00,113.95,114.42,113.95,114.3,40801.0,104.6075,105.039,104.6075,104.9288,40801.0
2022-11-16 15:00:00,114.3,114.38,113.8,113.83,29715.0,104.9288,105.0023,104.4698,104.4974,29715.0
2022-11-16 15:10:00,113.89,114.01,113.6,113.68,65543.0,104.5525,104.6626,104.2862,104.3597,65543.0
2022-11-16 15:20:00,113.65,114.0,113.58,114.0,65821.0,104.3321,104.6534,104.2679,104.6534,65821.0
2022-11-16 15:30:00,114.03,114.13,113.72,114.04,56543.0,104.681,104.7728,104.3964,104.6902,56543.0
2022-11-16 15:40:00,114.06,114.26,114.0,114.08,76049.0,104.7085,104.8921,104.6534,104.7269,76049.0
2022-11-16 15:50:00,114.13,114.32,113.7,113.88,345711.0,104.7728,104.9472,104.378,104.5433,345711.0
2022-11-17 09:30:00,111.81,112.14,110.7,111.03,65635.0,102.643,102.9459,101.624,101.9269,65635.0
2022-11-17 09:40:00,111.04,111.69,110.85,111.09,37469.0,101.9361,102.5328,101.7617,101.982,37469.0
2022-11-17 09:50:00,111.17,111.26,110.57,110.59,33786.0,102.0555,102.1381,101.5047,101.523,33786.0
2022-11-17 10:00:00,110.58,111.09,110.42,110.96,24696.0,101.5138,101.982,101.3669,101.8627,24696.0
2022-11-17 10:10:00,110.95,111.05,110.76,111.03,26573.0,101.8535,101.9453,101.6791,101.9269,26573.0
2022-11-17 10:20:00,111.03,111.38,110.88,111.19,40022.0,101.9269,102.2482,101.7892,102.0738,40022.0
2022-11-17 10:30:00,111.23,111.34,110.93,111.17,32877.0,102.1105,102.2115,101.8351,102.0555,32877.0
2022-11-17 10:40:00,111.16,111.28,111.0,111.04,31606.0,102.0463,102.1564,101.8994,101.9361,31606.0
2022-11-17 10:50:00,111.08,111.26,110.96,111.12,38149.0,101.9728,102.1381,101.8627,102.0096,38149.0
2022-11-17 11:00:00,111.12,111.44,111.03,111.17,20643.0,102.0096,102.3033,101.9269,102.0555,20643.0
2022-11-17 11:10:00,111.17,111.36,111.14,111.21,25871.0,102.0555,102.2299,102.0279,102.0922,25871.0
2022-11-17 11:20:00,111.22,111.37,111.07,111.35,25110.0,102.1014,102.2391,101.9637,102.2207,25110.0
2022-11-17 11:30:00,111.35,111.76,111.3,111.65,29218.0,102.2207,102.5971,102.1748,102.4961,29218.0
2022-11-17 11:40:00,111.64,111.66,111.32,111.36,20375.0,102.4869,102.5053,102.1932,102.2299,20375.0
2022-11-17 11:50:00,111.33,111.9,111.32,111.89,28671.0,102.2023,102.7256,102.1932,102.7164,28671.0
2022-11-17 12:00:00,111.95,112.14,111.83,111.87,15080.0,102.7715,102.9459,102.6613,102.6981,15080.0
2022-11-17 12:10:00,111.87,111.93,111.48,111.65,47217.0,102.6981,102.7531,102.34,102.4961,47217.0
2022-11-17 12:20:00,111.65,111.97,111.51,111.92,29451.0,102.4961,102.7899,102.3676,102.744,29451.0
2022-11-17 12:30:00,111.92,112.44,111.91,112.44,28603.0,102.744,103.2213,102.7348,103.2213,28603.0
2022-11-17 12:40:00,112.48,113.2,112.46,112.87,64838.0,103.2581,103.919,103.2397,103.6161,64838.0
2022-11-17 12:50:00,112.89,113.21,112.78,112.8,21823.0,103.6344,103.9282,103.5335,103.5518,21823.0
2022-11-17 13:00:00,112.78,112.99,112.56,112.63,47424.0,103.5335,103.7262,103.3315,103.3958,47424.0
2022-11-17 13:10:00,112.62,113.08,112.51,113.08,18734.0,103.3866,103.8089,103.2856,103.8089,18734.0
2022-11-17 13:20:00,113.08,113.28,112.96,113.23,59917.0,103.8089,103.9925,103.6987,103.9466,59917.0
2022-11-17 13:30:00,113.26,113.42,113.22,113.36,64760.0,103.9741,104.121,103.9374,104.0659,64760.0
2022-11-17 13:40:00,113.36,113.5,113.21,113.41,29376.0,104.0659,104.1944,103.9282,104.1118,29376.0
2022-11-17 13:50:00,113.38,113.38,112.97,113.11,124765.0,104.0843,104.0843,103.7079,103.8364,124765.0
2022-11-17 14:00:00,113.11,113.18,112.76,112.81,19678.0,103.8364,103.9007,103.5151,103.561,19678.0
2022-11-17 14:10:00,112.76,112.76,112.52,112.54,21677.0,103.5151,103.5151,103.2948,103.3131,21677.0
2022-11-17 14:20:00,112.53,112.98,112.53,112.83,51975.0,103.304,103.7171,103.304,103.5794,51975.0
2022-11-17 14:30:00,112.86,113.11,112.35,112.57,127616.0,103.6069,103.8364,103.1387,103.3407,127616.0
2022-11-17 14:40:00,112.59,112.62,112.17,112.54,43931.0,103.359,103.3866,102.9735,103.3131,43931.0
2022-11-17 14:50:00,112.51,112.59,112.32,112.35,48498.0,103.2856,103.359,103.1112,103.1387,48498.0
2022-11-17 15:00:00,112.35,112.9,112.0,112.11,254484.0,103.1387,103.6436,102.8174,102.9184,254484.0
2022-11-17 15:10:00,112.05,112.13,111.75,111.76,19515.0,102.8633,102.9368,102.5879,102.5971,19515.0
2022-11-17 15:20:00,111.72,111.75,111.47,111.6,17270.0,102.5604,102.5879,102.3309,102.4502,17270.0
2022-11-17 15:30:00,111.55,111.68,111.4,111.54,21252.0,102.4043,102.5236,102.2666,102.3951,21252.0
2022-11-17 15:40:00,111.53,111.7,111.5,111.63,44642.0,102.3859,102.542,102.3584,102.4777,44642.0
2022-11-17 15:50:00,111.61,112.42,111.61,112.39,225021.0,102.4594,103.203,102.4594,103.1754,225021.0
2022-11-18 09:30:00,114.24,114.58,113.84,113.99,148236.0,104.8738,105.1859,104.5066,104.6443,148236.0
2022-11-18 09:40:00,113.97,114.19,113.7,113.8,35147.0,104.6259,104.8279,104.378,104.4698,35147.0
2022-11-18 09:50:00,113.83,114.24,113.67,113.67,33725.0,104.4974,104.8738,104.3505,104.3505,33725.0
2022-11-18 10:00:00,113.67,113.87,113.38,113.6,43045.0,104.3505,104.5341,104.0843,104.2862,43045.0
2022-11-18 10:10:00,113.52,113.58,113.09,113.37,86159.0,104.2128,104.2679,103.818,104.0751,86159.0
2022-11-18 10:20:00,113.43,113.82,113.31,113.58,42421.0,104.1302,104.4882,104.02,104.2679,42421.0
2022-11-18 10:30:00,113.56,113.8,113.5,113.73,53793.0,104.2495,104.4698,104.1944,104.4056,53793.0
2022-11-18 10:40:00,113.77,113.93,113.57,113.8,42258.0,104.4423,104.5892,104.2587,104.4698,42258.0
2022-11-18 10:50:00,113.77,113.86,113.54,113.69,62693.0,104.4423,104.5249,104.2311,104.3689,62693.0
2022-11-18 11:00:00,113.71,113.87,113.64,113.74,55594.0,104.3872,104.5341,104.3229,104.4148,55594.0
2022-11-18 11:10:00,113.75,113.98,113.66,113.92,25521.0,104.4239,104.6351,104.3413,104.58,25521.0
2022-11-18 11:20:00,113.91,114.06,113.77,113.77,18521.0,104.5708,104.7085,104.4423,104.4423,18521.0
2022-11-18 11:30:00,113.8,113.9,113.66,113.75,22718.0,104.4698,104.5616,104.3413,104.4239,22718.0
2022-11-18 11:40:00,113.77,113.89,113.64,113.68,30572.0,104.4423,104.5525,104.3229,104.3597,30572.0
2022-11-18 11:50:00,113.71,113.94,113.65,113.83,19637.0,104.3872,104.5984,104.3321,104.4974,19637.0
2022-11-18 12:00:00,113.89,113.97,113.67,113.76,15787.0,104.5525,104.6259,104.3505,104.4331,15787.0
2022-11-18 12:10:00,113.74,113.78,113.13,113.14,31303.0,104.4148,104.4515,103.8548,103.8639,31303.0
2022-11-18 12:20:00,113.2,113.55,113.16,113.54,23418.0,103.919,104.2403,103.8823,104.2311,23418.0
2022-11-18 12:30:00,113.54,113.73,113.4,113.73,23046.0,104.2311,104.4056,104.1026,104.4056,23046.0
2022-11-18 12:40:00,113.68,113.68,113.46,113.53,13085.0,104.3597,104.3597,104.1577,104.222,13085.0
2022-11-18 12:50:00,113.54,113.65,113.37,113.61,18675.0,104.2311,104.3321,104.0751,104.2954,18675.0
2022-11-18 13:00:00,113.67,113.83,113.61,113.83,13712.0,104.3505,104.4974,104.2954,104.4974,13712.0
2022-11-18 13:10:00,113.83,113.92,113.72,113.77,26060.0,104.4974,104.58,104.3964,104.4423,26060.0
2022-11-18 13:20:00,113.77,114.11,113.7,114.11,23418.0,104.4423,104.7544,104.378,104.7544,23418.0
2022-11-18 13:30:00,114.08,114.39,114.07,114.31,31558.0,104.7269,105.0115,104.7177,104.938,31558.0
2022-11-18 13:40:00,114.32,114.32,113.87,113.88,29088.0,104.9472,104.9472,104.5341,104.5433,29088.0
2022-11-18 13:50:00,113.89,114.0,113.84,114.0,9783.0,104.5525,104.6534,104.5066,104.6534,9783.0
2022-11-18 14:00:00,114.02,114.23,113.98,114.09,24488.0,104.6718,104.8646,104.6351,104.7361,24488.0
2022-11-18 14:10:00,114.04,114.1,113.86,113.87,16292.0,104.6902,104.7452,104.5249,104.5341,16292.0
2022-11-18 14:20:00,113.87,113.98,113.83,113.85,12425.0,104.5341,104.6351,104.4974,104.5157,12425.0
2022-11-18 14:30:00,113.88,114.08,113.72,113.8,55914.0,104.5433,104.7269,104.3964,104.4698,55914.0
2022-11-18 14:40:00,113.8,113.85,113.64,113.67,22059.0,104.4698,104.5157,104.3229,104.3505,22059.0
2022-11-18 14:50:00,113.71,113.94,113.67,113.92,21173.0,104.3872,104.5984,104.3505,104.58,21173.0
2022-11-18 15:00:00,113.92,114.29,113.91,114.28,19491.0,104.58,104.9197,104.5708,104.9105,19491.0
2022-11-18 15:10:00,114.32,114.34,114.11,114.24,24616.0,104.9472,104.9656,104.7544,104.8738,24616.0
2022-11-18 15:20:00,114.24,114.44,114.08,114.39,26619.0,104.8738,105.0574,104.7269,105.0115,26619.0
2022-11-18 15:30:00,114.42,114.72,114.34,114.69,57690.0,105.039,105.3144,104.9656,105.2869,57690.0
2022-11-18 15:40:00,114.7,115.03,114.64,115.02,98592.0,105.296,105.599,105.241,105.5898,98592.0
2022-11-18 15:50:00,115.03,115.12,114.34,114.63,330212.0,105.599,105.6816,104.9656,105.2318,330212.0
2022-11-21 09:30:00,114.65,115.23,114.41,114.91,80104.0,105.2501,105.7826,105.0298,105.4888,80104.0
2022-11-21 09:40:00,114.81,115.62,114.8,115.02,44867.0,105.397,106.1406,105.3878,105.5898,44867.0
2022-11-21 09:50:00,114.95,115.23,114.75,114.86,21814.0,105.5255,105.7826,105.3419,105.4429,21814.0
2022-11-21 10:00:00,114.84,115.15,114.52,114.75,53125.0,105.4246,105.7091,105.1308,105.3419,53125.0
2022-11-21 10:10:00,114.77,114.85,114.54,114.61,51437.0,105.3603,105.4337,105.1492,105.2134,51437.0
2022-11-21 10:20:00,114.61,114.61,114.31,114.31,36073.0,105.2134,105.2134,104.938,104.938,36073.0
2022-11-21 10:30:00,114.28,114.33,113.76,113.87,47588.0,104.9105,104.9564,104.4331,104.5341,47588.0
2022-11-21 10:40:00,113.89,114.09,113.86,113.98,29493.0,104.5525,104.7361,104.5249,104.6351,29493.0
2022-11-21 10:50:00,113.97,114.05,113.8,114.0,33437.0,104.6259,104.6993,104.4698,104.6534,33437.0
2022-11-21 11:00:00,113.98,114.04,113.68,113.9,56653.0,104.6351,104.6902,104.3597,104.5616,56653.0
2022-11-21 11:10:00,113.92,113.97,113.59,113.59,22131.0,104.58,104.6259,104.277,104.277,22131.0
2022-11-21 11:20:00,113.57,113.76,113.47,113.52,33542.0,104.2587,104.4331,104.1669,104.2128,33542.0
2022-11-21 11:30:00,113.52,113.84,113.52,113.61,55594.0,104.2128,104.5066,104.2128,104.2954,55594.0
2022-11-21 11:40:00,113.61,113.79,113.54,113.77,37473.0,104.2954,104.4607,104.2311,104.4423,37473.0
2022-11-21 11:50:00,113.78,113.94,113.34,113.69,120533.0,104.4515,104.5984,104.0475,104.3689,120533.0
2022-11-21 12:00:00,113.69,113.97,113.66,113.93,39142.0,104.3689,104.6259,104.3413,104.5892,39142.0
2022-11-21 12:10:00,113.9,114.0,113.64,113.77,64032.0,104.5616,104.6534,104.3229,104.4423,64032.0
2022-11-21 12:20:00,113.79,113.8,113.62,113.68,27963.0,104.4607,104.4698,104.3046,104.3597,27963.0
2022-11-21 12:30:00,113.73,113.93,113.68,113.89,29804.0,104.4056,104.5892,104.3597,104.5525,29804.0
2022-11-21 12:40:00,113.87,114.06,113.75,113.77,24564.0,104.5341,104.7085,104.4239,104.4423,24564.0
2022-11-21 12:50:00,113.73,113.77,113.64,113.72,19274.0,104.4056,104.4423,104.3229,104.3964,19274.0
2022-11-21 13:00:00,113.72,113.91,113.72,113.81,18522.0,104.3964,104.5708,104.3964,104.479,18522.0
2022-11-21 13:10:00,113.84,114.01,113.81,113.92,76093.0,104.5066,104.6626,104.479,104.58,76093.0
2022-11-21 13:20:00,113.93,114.19,113.9,114.09,25638.0,104.5892,104.8279,104.5616,104.7361,25638.0
2022-11-21 13:30:00,114.12,114.23,114.02,114.15,38572.0,104.7636,104.8646,104.6718,104.7911,38572.0
2022-11-21 13:40:00,114.15,114.24,113.99,114.14,41845.0,104.7911,104.8738,104.6443,104.782,41845.0
2022-11-21 13:50:00,114.14,114.28,114.11,114.14,32063.0,104.782,104.9105,104.7544,104.782,32063.0
2022-11-21 14:00:00,114.13,114.51,114.13,114.51,49091.0,104.7728,105.1216,104.7728,105.1216,49091.0
2022-11-21 14:10:00,114.51,114.68,114.38,114.63,44811.0,105.1216,105.2777,105.0023,105.2318,44811.0
2022-11-21 14:20:00,114.65,114.68,114.4,114.56,33049.0,105.2501,105.2777,105.0206,105.1675,33049.0
2022-11-21 14:30:00,114.58,114.62,114.48,114.54,25302.0,105.1859,105.2226,105.0941,105.1492,25302.0
2022-11-21 14:40:00,114.52,114.54,114.37,114.46,24575.0,105.1308,105.1492,104.9931,105.0757,24575.0
2022-11-21 14:50:00,114.44,114.57,114.31,114.34,27520.0,105.0574,105.1767,104.938,104.9656,27520.0
2022-11-21 15:00:00,114.32,114.52,114.27,114.48,22864.0,104.9472,105.1308,104.9013,105.0941,22864.0
2022-11-21 15:10:00,114.48,114.77,114.46,114.74,16182.0,105.0941,105.3603,105.0757,105.3328,16182.0
2022-11-21 15:20:00,114.74,114.77,114.57,114.71,20886.0,105.3328,105.3603,105.1767,105.3052,20886.0
2022-11-21 15:30:00,114.71,114.73,114.57,114.68,23563.0,105.3052,105.3236,105.1767,105.2777,23563.0
2022-11-21 15:40:00,114.69,114.97,114.69,114.97,26963.0,105.2869,105.5439,105.2869,105.5439,26963.0
2022-11-21 15:50:00,114.97,115.06,114.72,114.92,135408.0,105.5439,105.6265,105.3144,105.498,135408.0
2022-11-22 09:30:00,115.5,115.5,114.01,114.52,56442.0,106.0305,106.0305,104.6626,105.1308,56442.0
2022-11-22 09:40:00,114.53,115.39,114.38,115.34,46718.0,105.14,105.9295,105.0023,105.8836,46718.0
2022-11-22 09:50:00,115.33,115.67,115.33,115.51,49931.0,105.8744,106.1865,105.8744,106.0396,49931.0
2022-11-22 10:00:00,115.51,115.51,114.87,114.94,34214.0,106.0396,106.0396,105.4521,105.5164,34214.0
2022-11-22 10:10:00,114.97,115.23,114.82,114.83,20551.0,105.5439,105.7826,105.4062,105.4154,20551.0
2022-11-22 10:20:00,114.83,114.95,114.66,114.89,20761.0,105.4154,105.5255,105.2593,105.4705,20761.0
2022-11-22 10:30:00,114.89,114.97,114.53,114.75,19343.0,105.4705,105.5439,105.14,105.3419,19343.0
2022-11-22 10:40:00,114.77,115.0,114.7,114.89,30213.0,105.3603,105.5714,105.296,105.4705,30213.0
2022-11-22 10:50:00,114.93,115.02,114.75,114.81,25252.0,105.5072,105.5898,105.3419,105.397,25252.0
2022-11-22 11:00:00,114.75,114.76,114.56,114.68,21707.0,105.3419,105.3511,105.1675,105.2777,21707.0
2022-11-22 11:10:00,114.7,114.86,114.43,114.84,27040.0,105.296,105.4429,105.0482,105.4246,27040.0
2022-11-22 11:20:00,114.85,114.89,114.65,114.7,16949.0,105.4337,105.4705,105.2501,105.296,16949.0
2022-11-22 11:30:00,114.65,114.79,114.53,114.67,29800.0,105.2501,105.3787,105.14,105.2685,29800.0
2022-11-22 11:40:00,114.64,114.86,114.62,114.85,30556.0,105.241,105.4429,105.2226,105.4337,30556.0
2022-11-22 11:50:00,114.86,114.97,114.78,114.85,14530.0,105.4429,105.5439,105.3695,105.4337,14530.0
2022-11-22 12:00:00,114.83,114.91,114.53,114.6,20184.0,105.4154,105.4888,105.14,105.2042,20184.0
2022-11-22 12:10:00,114.64,114.75,114.54,114.56,15655.0,105.241,105.3419,105.1492,105.1675,15655.0
2022-11-22 12:20:00,114.56,114.76,114.47,114.73,32309.0,105.1675,105.3511,105.0849,105.3236,32309.0
2022-11-22 12:30:00,114.76,115.25,114.75,115.16,40626.0,105.3511,105.8009,105.3419,105.7183,40626.0
2022-11-22 12:40:00,115.2,115.34,115.12,115.3,31546.0,105.755,105.8836,105.6816,105.8469,31546.0
2022-11-22 12:50:00,115.31,115.53,115.3,115.52,29571.0,105.856,106.058,105.8469,106.0488,29571.0
2022-11-22 13:00:00,115.54,115.75,115.46,115.7,28027.0,106.0672,106.26,105.9937,106.2141,28027.0
2022-11-22 13:10:00,115.69,115.85,115.66,115.84,27175.0,106.2049,106.3518,106.1773,106.3426,27175.0
2022-11-22 13:20:00,115.84,115.99,115.72,115.98,17275.0,106.3426,106.4803,106.2324,106.4711,17275.0
2022-11-22 13:30:00,116.02,116.04,115.63,115.63,17644.0,106.5078,106.5262,106.1498,106.1498,17644.0
2022-11-22 13:40:00,115.63,115.63,115.4,115.4,12465.0,106.1498,106.1498,105.9387,105.9387,12465.0
2022-11-22 13:50:00,115.39,115.54,115.32,115.42,22014.0,105.9295,106.0672,105.8652,105.957,22014.0
2022-11-22 14:00:00,115.42,115.49,115.32,115.42,13000.0,105.957,106.0213,105.8652,105.957,13000.0
2022-11-22 14:10:00,115.38,115.55,115.27,115.51,23158.0,105.9203,106.0764,105.8193,106.0396,23158.0
2022-11-22 14:20:00,115.5,115.55,115.33,115.35,29785.0,106.0305,106.0764,105.8744,105.8928,29785.0
2022-11-22 14:30:00,115.35,115.35,115.14,115.23,26629.0,105.8928,105.8928,105.7,105.7826,26629.0
2022-11-22 14:40:00,115.24,115.32,115.1,115.29,14388.0,105.7918,105.8652,105.6632,105.8377,14388.0
2022-11-22 14:50:00,115.3,115.46,115.21,115.44,24732.0,105.8469,105.9937,105.7642,105.9754,24732.0
2022-11-22 15:00:00,115.46,115.65,115.34,115.37,21929.0,105.9937,106.1682,105.8836,105.9111,21929.0
2022-11-22 15:10:00,115.34,115.48,115.28,115.4,22643.0,105.8836,106.0121,105.8285,105.9387,22643.0
2022-11-22 15:20:00,115.44,115.73,115.4,115.73,32360.0,105.9754,106.2416,105.9387,106.2416,32360.0
2022-11-22 15:30:00,115.71,115.82,115.64,115.73,29011.0,106.2232,106.3242,106.159,106.2416,29011.0
2022-11-22 15:40:00,115.71,115.94,115.65,115.87,37132.0,106.2232,106.4344,106.1682,106.3701,37132.0
2022-11-22 15:50:00,115.9,116.0,115.6,115.8,121419.0,106.3977,106.4895,106.1223,106.3059,121419.0
2022-11-23 09:30:00,115.81,116.0,115.49,115.49,39786.0,106.315,106.4895,106.0213,106.0213,39786.0
2022-11-23 09:40:00,115.39,115.6,114.79,115.33,16706.0,105.9295,106.1223,105.3787,105.8744,16706.0
2022-11-23 09:50:00,115.44,115.87,115.39,115.72,23527.0,105.9754,106.3701,105.9295,106.2324,23527.0
2022-11-23 10:00:00,115.68,115.84,115.39,115.47,21748.0,106.1957,106.3426,105.9295,106.0029,21748.0
2022-11-23 10:10:00,115.47,115.56,115.14,115.31,14507.0,106.0029,106.0855,105.7,105.856,14507.0
2022-11-23 10:20:00,115.24,115.85,115.16,115.62,23767.0,105.7918,106.3518,105.7183,106.1406,23767.0
2022-11-23 10:30:00,115.69,115.8,115.56,115.8,17740.0,106.2049,106.3059,106.0855,106.3059,17740.0
2022-11-23 10:40:00,115.77,115.93,115.56,115.64,21421.0,106.2783,106.4252,106.0855,106.159,21421.0
2022-11-23 10:50:00,115.67,115.81,115.56,115.56,14192.0,106.1865,106.315,106.0855,106.0855,14192.0
2022-11-23 11:00:00,115.53,115.63,115.25,115.26,29646.0,106.058,106.1498,105.8009,105.8101,29646.0
2022-11-23 11:10:00,115.25,115.35,115.02,115.02,26227.0,105.8009,105.8928,105.5898,105.5898,26227.0
2022-11-23 11:20:00,115.03,115.25,114.98,115.07,15402.0,105.599,105.8009,105.5531,105.6357,15402.0
2022-11-23 11:30:00,115.06,115.12,115.0,115.09,10770.0,105.6265,105.6816,105.5714,105.6541,10770.0
2022-11-23 11:40:00,115.1,115.2,114.97,115.06,13893.0,105.6632,105.755,105.5439,105.6265,13893.0
2022-11-23 11:50:00,115.03,115.17,114.53,114.71,24592.0,105.599,105.7275,105.14,105.3052,24592.0
2022-11-23 12:00:00,114.65,114.8,114.57,114.68,12711.0,105.2501,105.3878,105.1767,105.2777,12711.0
2022-11-23 12:10:00,114.67,114.79,114.6,114.6,34172.0,105.2685,105.3787,105.2042,105.2042,34172.0
2022-11-23 12:20:00,114.58,114.74,114.51,114.56,11811.0,105.1859,105.3328,105.1216,105.1675,11811.0
2022-11-23 12:30:00,114.58,114.71,114.48,114.63,10195.0,105.1859,105.3052,105.0941,105.2318,10195.0
2022-11-23 12:40:00,114.65,114.67,114.51,114.63,5298.0,105.2501,105.2685,105.1216,105.2318,5298.0
2022-11-23 12:50:00,114.57,114.59,114.23,114.41,12327.0,105.1767,105.1951,104.8646,105.0298,12327.0
2022-11-23 13:00:00,114.4,114.45,114.33,114.37,15670.0,105.0206,105.0665,104.9564,104.9931,15670.0
2022-11-23 13:10:00,114.34,114.41,114.2,114.37,14259.0,104.9656,105.0298,104.837,104.9931,14259.0
2022-11-23 13:20:00,114.35,114.52,114.31,114.45,18011.0,104.9747,105.1308,104.938,105.0665,18011.0
2022-11-23 13:30:00,114.48,114.54,114.41,114.52,14800.0,105.0941,105.1492,105.0298,105.1308,14800.0
2022-11-23 13:40:00,114.51,114.61,114.38,114.41,12084.0,105.1216,105.2134,105.0023,105.0298,12084.0
2022-11-23 13:50:00,114.37,114.37,114.22,114.29,11806.0,104.9931,104.9931,104.8554,104.9197,11806.0
2022-11-23 14:00:00,114.3,114.87,114.2,114.83,26462.0,104.9288,105.4521,104.837,105.4154,26462.0
2022-11-23 14:10:00,114.88,114.88,114.61,114.68,24092.0,105.4613,105.4613,105.2134,105.2777,24092.0
2022-11-23 14:20:00,114.75,115.15,114.65,115.0,11296.0,105.3419,105.7091,105.2501,105.5714,11296.0
2022-11-23 14:30:00,114.99,115.0,114.68,114.8,13955.0,105.5623,105.5714,105.2777,105.3878,13955.0
2022-11-23 14:40:00,114.8,115.16,114.8,115.11,15607.0,105.3878,105.7183,105.3878,105.6724,15607.0
2022-11-23 14:50:00,115.1,115.22,115.06,115.13,11198.0,105.6632,105.7734,105.6265,105.6908,11198.0
2022-11-23 15:00:00,115.13,115.3,115.03,115.28,15113.0,105.6908,105.8469,105.599,105.8285,15113.0
2022-11-23 15:10:00,115.25,115.5,115.21,115.5,12560.0,105.8009,106.0305,105.7642,106.0305,12560.0
2022-11-23 15:20:00,115.45,115.62,115.4,115.46,35079.0,105.9846,106.1406,105.9387,105.9937,35079.0
2022-11-23 15:30:00,115.4,115.43,115.24,115.34,14034.0,105.9387,105.9662,105.7918,105.8836,14034.0
2022-11-23 15:40:00,115.35,115.37,115.17,115.17,23783.0,105.8928,105.9111,105.7275,105.7275,23783.0
2022-11-23 15:50:00,115.2,115.56,115.13,115.52,141509.0,105.755,106.0855,105.6908,106.0488,141509.0
2022-11-25 09:30:00,116.11,116.94,115.79,116.3,63364.0,106.5904,107.3524,106.2967,106.7649,63364.0
2022-11-25 09:40:00,116.25,116.34,115.49,115.49,44543.0,106.719,106.8016,106.0213,106.0213,44543.0
2022-11-25 09:50:00,115.47,116.22,115.35,115.86,43233.0,106.0029,106.6914,105.8928,106.3609,43233.0
2022-11-25 10:00:00,115.9,115.99,115.63,115.67,23090.0,106.3977,106.4803,106.1498,106.1865,23090.0
2022-11-25 10:10:00,115.63,115.71,115.37,115.41,21234.0,106.1498,106.2232,105.9111,105.9478,21234.0
2022-11-25 10:20:00,115.39,115.55,115.26,115.48,29768.0,105.9295,106.0764,105.8101,106.0121,29768.0
2022-11-25 10:30:00,115.46,115.55,115.29,115.54,16628.0,105.9937,106.0764,105.8377,106.0672,16628.0
2022-11-25 10:40:00,115.51,115.72,115.49,115.51,14722.0,106.0396,106.2324,106.0213,106.0396,14722.0
2022-11-25 10:50:00,115.47,115.71,115.36,115.64,19186.0,106.0029,106.2232,105.9019,106.159,19186.0
2022-11-25 11:00:00,115.66,115.8,115.58,115.73,12610.0,106.1773,106.3059,106.1039,106.2416,12610.0
2022-11-25 11:10:00,115.73,115.73,115.35,115.44,15287.0,106.2416,106.2416,105.8928,105.9754,15287.0
2022-11-25 11:20:00,115.51,115.64,115.48,115.57,21873.0,106.0396,106.159,106.0121,106.0947,21873.0
2022-11-25 11:30:00,115.58,115.7,115.53,115.66,11035.0,106.1039,106.2141,106.058,106.1773,11035.0
2022-11-25 11:40:00,115.69,115.76,115.58,115.73,13106.0,106.2049,106.2691,106.1039,106.2416,13106.0
2022-11-25 11:50:00,115.76,115.88,115.73,115.84,11782.0,106.2691,106.3793,106.2416,106.3426,11782.0
2022-11-25 12:00:00,115.84,115.92,115.76,115.84,16299.0,106.3426,106.416,106.2691,106.3426,16299.0
2022-11-25 12:10:00,115.81,116.12,115.8,116.05,23374.0,106.315,106.5996,106.3059,106.5354,23374.0
2022-11-25 12:20:00,116.09,116.16,115.97,116.02,13191.0,106.5721,106.6363,106.4619,106.5078,13191.0
2022-11-25 12:30:00,116.02,116.02,115.77,115.83,28765.0,106.5078,106.5078,106.2783,106.3334,28765.0
2022-11-25 12:40:00,115.82,115.93,115.75,115.8,15375.0,106.3242,106.4252,106.26,106.3059,15375.0
2022-11-25 12:50:00,115.82,116.39,115.82,116.39,86944.0,106.3242,106.8475,106.3242,106.8475,86944.0
2022-11-28 09:30:00,115.56,116.85,115.56,116.07,73201.0,106.0855,107.2698,106.0855,106.5537,73201.0
2022-11-28 09:40:00,116.0,116.08,115.22,115.22,27917.0,106.4895,106.5629,105.7734,105.7734,27917.0
2022-11-28 09:50:00,115.3,115.67,115.07,115.09,25246.0,105.8469,106.1865,105.6357,105.6541,25246.0
2022-11-28 10:00:00,115.01,115.11,114.67,115.04,20468.0,105.5806,105.6724,105.2685,105.6082,20468.0
2022-11-28 10:10:00,115.07,115.51,115.07,115.48,20011.0,105.6357,106.0396,105.6357,106.0121,20011.0
2022-11-28 10:20:00,115.48,115.52,114.97,115.15,49321.0,106.0121,106.0488,105.5439,105.7091,49321.0
2022-11-28 10:30:00,115.14,115.41,114.96,115.41,18762.0,105.7,105.9478,105.5347,105.9478,18762.0
2022-11-28 10:40:00,115.38,115.48,115.13,115.37,16575.0,105.9203,106.0121,105.6908,105.9111,16575.0
2022-11-28 10:50:00,115.37,115.48,115.01,115.25,27491.0,105.9111,106.0121,105.5806,105.8009,27491.0
2022-11-28 11:00:00,115.23,115.45,114.84,114.96,42789.0,105.7826,105.9846,105.4246,105.5347,42789.0
2022-11-28 11:10:00,114.96,115.13,114.71,114.73,22184.0,105.5347,105.6908,105.3052,105.3236,22184.0
2022-11-28 11:20:00,114.76,114.93,114.67,114.68,25115.0,105.3511,105.5072,105.2685,105.2777,25115.0
2022-11-28 11:30:00,114.68,114.81,114.51,114.6,13075.0,105.2777,105.397,105.1216,105.2042,13075.0
2022-11-28 11:40:00,114.61,114.66,114.29,114.29,13026.0,105.2134,105.2593,104.9197,104.9197,13026.0
2022-11-28 11:50:00,114.29,114.39,114.23,114.28,24228.0,104.9197,105.0115,104.8646,104.9105,24228.0
2022-11-28 12:00:00,114.25,114.27,113.79,113.79,36903.0,104.8829,104.9013,104.4607,104.4607,36903.0
2022-11-28 12:10:00,113.74,114.17,113.71,114.17,16397.0,104.4148,104.8095,104.3872,104.8095,16397.0
2022-11-28 12:20:00,114.17,114.25,114.1,114.19,29554.0,104.8095,104.8829,104.7452,104.8279,29554.0
2022-11-28 12:30:00,114.19,114.34,114.17,114.17,19804.0,104.8279,104.9656,104.8095,104.8095,19804.0
2022-11-28 12:40:00,114.23,114.24,113.77,113.89,20375.0,104.8646,104.8738,104.4423,104.5525,20375.0
2022-11-28 12:50:00,113.89,113.89,113.6,113.62,19464.0,104.5525,104.5525,104.2862,104.3046,19464.0
2022-11-28 13:00:00,113.62,113.83,113.52,113.71,20702.0,104.3046,104.4974,104.2128,104.3872,20702.0
2022-11-28 13:10:00,113.71,113.99,113.69,113.98,30333.0,104.3872,104.6443,104.3689,104.6351,30333.0
2022-11-28 13:20:00,113.99,114.13,113.91,114.01,24712.0,104.6443,104.7728,104.5708,104.6626,24712.0
2022-11-28 13:30:00,114.01,114.04,113.82,113.9,13796.0,104.6626,104.6902,104.4882,104.5616,13796.0
2022-11-28 13:40:00,113.9,113.91,113.65,113.68,16994.0,104.5616,104.5708,104.3321,104.3597,16994.0
2022-11-28 13:50:00,113.66,113.74,113.42,113.5,35519.0,104.3413,104.4148,104.121,104.1944,35519.0
2022-11-28 14:00:00,113.42,113.58,113.25,113.27,23801.0,104.121,104.2679,103.9649,103.9833,23801.0
2022-11-28 14:10:00,113.27,113.41,113.14,113.4,23672.0,103.9833,104.1118,103.8639,104.1026,23672.0
2022-11-28 14:20:00,113.37,113.38,113.04,113.07,25556.0,104.0751,104.0843,103.7721,103.7997,25556.0
2022-11-28 14:30:00,113.05,113.21,112.94,113.21,25909.0,103.7813,103.9282,103.6803,103.9282,25909.0
2022-11-28 14:40:00,113.17,113.31,112.92,112.94,30237.0,103.8915,104.02,103.662,103.6803,30237.0
2022-11-28 14:50:00,112.93,112.93,112.42,112.48,62873.0,103.6712,103.6712,103.203,103.2581,62873.0
2022-11-28 15:00:00,112.47,112.57,112.27,112.27,99339.0,103.2489,103.3407,103.0653,103.0653,99339.0
2022-11-28 15:10:00,112.27,112.27,111.8,111.88,84235.0,103.0653,103.0653,102.6338,102.7072,84235.0
2022-11-28 15:20:00,111.85,111.97,111.6,111.65,79817.0,102.6797,102.7899,102.4502,102.4961,79817.0
2022-11-28 15:30:00,111.68,111.87,111.55,111.62,97116.0,102.5236,102.6981,102.4043,102.4686,97116.0
2022-11-28 15:40:00,111.6,111.6,111.17,111.23,119642.0,102.4502,102.4502,102.0555,102.1105,119642.0
2022-11-28 15:50:00,111.22,111.49,110.92,111.42,399428.0,102.1014,102.3492,101.826,102.285,399428.0
2022-11-29 09:30:00,111.6,112.18,111.26,111.82,65244.0,102.4502,102.9827,102.1381,102.6522,65244.0
2022-11-29 09:40:00,111.92,112.57,111.91,112.51,16137.0,102.744,103.3407,102.7348,103.2856,16137.0
2022-11-29 09:50:00,112.52,112.72,112.29,112.3,18003.0,103.2948,103.4784,103.0836,103.0928,18003.0
2022-11-29 10:00:00,112.32,112.62,112.24,112.47,15171.0,103.1112,103.3866,103.0377,103.2489,15171.0
2022-11-29 10:10:00,112.48,112.67,112.28,112.59,22859.0,103.2581,103.4325,103.0745,103.359,22859.0
2022-11-29 10:20:00,112.62,112.8,112.58,112.71,25074.0,103.3866,103.5518,103.3499,103.4692,25074.0
2022-11-29 10:30:00,112.74,112.99,112.66,112.96,26390.0,103.4967,103.7262,103.4233,103.6987,26390.0
2022-11-29 10:40:00,112.96,113.17,112.84,113.14,14324.0,103.6987,103.8915,103.5885,103.8639,14324.0
2022-11-29 10:50:00,113.15,113.26,113.08,113.18,28595.0,103.8731,103.9741,103.8089,103.9007,28595.0
2022-11-29 11:00:00,113.16,113.21,112.65,112.75,45344.0,103.8823,103.9282,103.4141,103.5059,45344.0
2022-11-29 11:10:00,112.74,112.87,112.55,112.58,36401.0,103.4967,103.6161,103.3223,103.3499,36401.0
2022-11-29 11:20:00,112.55,112.83,112.52,112.74,30920.0,103.3223,103.5794,103.2948,103.4967,30920.0
2022-11-29 11:30:00,112.73,112.98,112.73,112.84,20896.0,103.4876,103.7171,103.4876,103.5885,20896.0
2022-11-29 11:40:00,112.84,112.85,112.63,112.77,18849.0,103.5885,103.5977,103.3958,103.5243,18849.0
2022-11-29 11:50:00,112.77,113.0,112.74,112.97,18709.0,103.5243,103.7354,103.4967,103.7079,18709.0
2022-11-29 12:00:00,112.97,113.22,112.87,113.09,22960.0,103.7079,103.9374,103.6161,103.818,22960.0
2022-11-29 12:10:00,113.06,113.06,112.82,112.96,17020.0,103.7905,103.7905,103.5702,103.6987,17020.0
2022-11-29 12:20:00,112.96,113.15,112.9,113.08,21134.0,103.6987,103.8731,103.6436,103.8089,21134.0
2022-11-29 12:30:00,113.08,113.34,113.05,113.31,19913.0,103.8089,104.0475,103.7813,104.02,19913.0
2022-11-29 12:40:00,113.32,113.35,113.17,113.34,19108.0,104.0292,104.0567,103.8915,104.0475,19108.0
2022-11-29 12:50:00,113.32,113.41,113.23,113.31,23294.0,104.0292,104.1118,103.9466,104.02,23294.0
2022-11-29 13:00:00,113.31,113.34,113.09,113.09,18045.0,104.02,104.0475,103.818,103.818,18045.0
2022-11-29 13:10:00,113.09,113.2,113.03,113.18,27719.0,103.818,103.919,103.763,103.9007,27719.0
2022-11-29 13:20:00,113.18,113.2,112.9,112.9,25134.0,103.9007,103.919,103.6436,103.6436,25134.0
2022-11-29 13:30:00,112.93,113.17,112.87,113.14,22859.0,103.6712,103.8915,103.6161,103.8639,22859.0
2022-11-29 13:40:00,113.14,113.14,112.91,112.97,11847.0,103.8639,103.8639,103.6528,103.7079,11847.0
2022-11-29 13:50:00,112.94,113.24,112.88,113.24,21979.0,103.6803,103.9557,103.6253,103.9557,21979.0
2022-11-29 14:00:00,113.29,113.57,113.26,113.46,19517.0,104.0016,104.2587,103.9741,104.1577,19517.0
2022-11-29 14:10:00,113.46,113.53,113.25,113.48,34494.0,104.1577,104.222,103.9649,104.1761,34494.0
2022-11-29 14:20:00,113.48,113.5,113.26,113.32,20833.0,104.1761,104.1944,103.9741,104.0292,20833.0
2022-11-29 14:30:00,113.32,113.45,113.12,113.45,22575.0,104.0292,104.1485,103.8456,104.1485,22575.0
2022-11-29 14:40:00,113.41,113.47,113.26,113.41,64221.0,104.1118,104.1669,103.9741,104.1118,64221.0
2022-11-29 14:50:00,113.42,113.53,113.39,113.46,26070.0,104.121,104.222,104.0934,104.1577,26070.0
2022-11-29 15:00:00,113.45,113.59,113.25,113.58,29846.0,104.1485,104.277,103.9649,104.2679,29846.0
2022-11-29 15:10:00,113.57,113.67,113.47,113.56,30872.0,104.2587,104.3505,104.1669,104.2495,30872.0
2022-11-29 15:20:00,113.59,113.75,113.47,113.58,43358.0,104.277,104.4239,104.1669,104.2679,43358.0
2022-11-29 15:30:00,113.58,113.81,113.52,113.64,69404.0,104.2679,104.479,104.2128,104.3229,69404.0
2022-11-29 15:40:00,113.64,114.06,113.62,114.06,58458.0,104.3229,104.7085,104.3046,104.7085,58458.0
2022-11-29 15:50:00,114.08,114.12,113.49,113.77,280126.0,104.7269,104.7636,104.1852,104.4423,280126.0
2022-11-30 09:30:00,113.26,114.07,112.78,112.9,65788.0,103.9741,104.7177,103.5335,103.6436,65788.0
2022-11-30 09:40:00,112.95,113.21,112.49,112.85,22549.0,103.6895,103.9282,103.2672,103.5977,22549.0
2022-11-30 09:50:00,112.85,113.51,112.64,113.51,35477.0,103.5977,104.2036,103.4049,104.2036,35477.0
2022-11-30 10:00:00,113.51,113.61,113.09,113.52,19958.0,104.2036,104.2954,103.818,104.2128,19958.0
2022-11-30 10:10:00,113.51,113.65,113.44,113.58,18682.0,104.2036,104.3321,104.1393,104.2679,18682.0
2022-11-30 10:20:00,113.55,113.62,113.41,113.5,21402.0,104.2403,104.3046,104.1118,104.1944,21402.0
2022-11-30 10:30:00,113.52,113.75,113.44,113.69,29287.0,104.2128,104.4239,104.1393,104.3689,29287.0
2022-11-30 10:40:00,113.75,113.98,113.72,113.73,24182.0,104.4239,104.6351,104.3964,104.4056,24182.0
2022-11-30 10:50:00,113.71,113.8,113.48,113.48,40986.0,104.3872,104.4698,104.1761,104.1761,40986.0
2022-11-30 11:00:00,113.53,113.66,113.25,113.66,23652.0,104.222,104.3413,103.9649,104.3413,23652.0
2022-11-30 11:10:00,113.62,113.83,113.54,113.71,23535.0,104.3046,104.4974,104.2311,104.3872,23535.0
2022-11-30 11:20:00,113.73,113.88,113.47,113.8,28099.0,104.4056,104.5433,104.1669,104.4698,28099.0
2022-11-30 11:30:00,113.82,114.28,113.81,114.11,23734.0,104.4882,104.9105,104.479,104.7544,23734.0
2022-11-30 11:40:00,114.08,114.09,113.84,113.94,12616.0,104.7269,104.7361,104.5066,104.5984,12616.0
2022-11-30 11:50:00,113.94,113.94,113.76,113.84,11579.0,104.5984,104.5984,104.4331,104.5066,11579.0
2022-11-30 12:00:00,113.87,113.87,113.61,113.64,10669.0,104.5341,104.5341,104.2954,104.3229,10669.0
2022-11-30 12:10:00,113.66,113.66,113.34,113.34,12173.0,104.3413,104.3413,104.0475,104.0475,12173.0
2022-11-30 12:20:00,113.32,113.45,113.18,113.36,18991.0,104.0292,104.1485,103.9007,104.0659,18991.0
2022-11-30 12:30:00,113.39,113.55,113.33,113.51,16693.0,104.0934,104.2403,104.0384,104.2036,16693.0
2022-11-30 12:40:00,113.52,113.7,113.46,113.55,16948.0,104.2128,104.378,104.1577,104.2403,16948.0
2022-11-30 12:50:00,113.58,113.67,113.48,113.57,13106.0,104.2679,104.3505,104.1761,104.2587,13106.0
2022-11-30 13:00:00,113.58,113.82,113.54,113.73,11687.0,104.2679,104.4882,104.2311,104.4056,11687.0
2022-11-30 13:10:00,113.73,113.78,113.58,113.58,12485.0,104.4056,104.4515,104.2679,104.2679,12485.0
2022-11-30 13:20:00,113.61,113.62,113.52,113.52,10784.0,104.2954,104.3046,104.2128,104.2128,10784.0
2022-11-30 13:30:00,113.5,114.92,113.35,114.67,31543.0,104.1944,105.498,104.0567,105.2685,31543.0
2022-11-30 13:40:00,114.72,115.3,114.44,114.84,48319.0,105.3144,105.8469,105.0574,105.4246,48319.0
2022-11-30 13:50:00,114.87,115.65,114.81,115.59,28528.0,105.4521,106.1682,105.397,106.1131,28528.0
2022-11-30 14:00:00,115.66,116.07,115.62,115.66,31817.0,106.1773,106.5537,106.1406,106.1773,31817.0
2022-11-30 14:10:00,115.66,116.06,115.44,116.02,34918.0,106.1773,106.5445,105.9754,106.5078,34918.0
2022-11-30 14:20:00,116.11,116.11,115.71,115.8,39892.0,106.5904,106.5904,106.2232,106.3059,39892.0
2022-11-30 14:30:00,115.74,115.9,115.52,115.53,28201.0,106.2508,106.3977,106.0488,106.058,28201.0
2022-11-30 14:40:00,115.59,115.86,115.53,115.84,23926.0,106.1131,106.3609,106.058,106.3426,23926.0
2022-11-30 14:50:00,115.83,116.09,115.83,115.95,29895.0,106.3334,106.5721,106.3334,106.4436,29895.0
2022-11-30 15:00:00,115.94,116.32,115.9,116.25,276956.0,106.4344,106.7832,106.3977,106.719,276956.0
2022-11-30 15:10:00,116.29,116.64,116.15,116.4,113990.0,106.7557,107.077,106.6272,106.8567,113990.0
2022-11-30 15:20:00,116.42,116.61,116.34,116.61,79275.0,106.875,107.0494,106.8016,107.0494,79275.0
2022-11-30 15:30:00,116.6,117.06,116.58,116.96,114346.0,107.0403,107.4626,107.0219,107.3708,114346.0
2022-11-30 15:40:00,116.95,117.26,116.92,117.24,164592.0,107.3616,107.6462,107.334,107.6278,164592.0
2022-11-30 15:50:00,117.22,117.82,117.0,117.74,508051.0,107.6094,108.1602,107.4075,108.0868,508051.0
2022-12-01 09:30:00,119.05,119.49,118.1,118.39,103851.0,109.2894,109.6933,108.4173,108.6835,103851.0
2022-12-01 09:40:00,118.44,118.76,118.22,118.41,43155.0,108.7294,109.0232,108.5274,108.7019,43155.0
2022-12-01 09:50:00,118.32,118.9,118.32,118.78,25871.0,108.6192,109.1517,108.6192,109.0415,25871.0
2022-12-01 10:00:00,118.89,119.09,118.52,118.71,30582.0,109.1425,109.3261,108.8029,108.9773,30582.0
2022-12-01 10:10:00,118.67,118.68,117.64,117.64,46123.0,108.9406,108.9497,107.995,107.995,46123.0
2022-12-01 10:20:00,117.71,117.76,116.91,116.91,59917.0,108.0593,108.1052,107.3249,107.3249,59917.0
2022-12-01 10:30:00,117.0,117.17,116.68,116.81,34041.0,107.4075,107.5635,107.1137,107.233,34041.0
2022-12-01 10:40:00,116.91,117.39,116.84,117.38,15406.0,107.3249,107.7655,107.2606,107.7563,15406.0
2022-12-01 10:50:00,117.34,117.57,117.26,117.47,20081.0,107.7196,107.9307,107.6462,107.8389,20081.0
2022-12-01 11:00:00,117.39,117.78,117.29,117.67,22269.0,107.7655,108.1235,107.6737,108.0225,22269.0
2022-12-01 11:10:00,117.69,117.7,116.98,117.05,25056.0,108.0409,108.0501,107.3891,107.4534,25056.0
2022-12-01 11:20:00,117.05,117.33,117.03,117.28,26630.0,107.4534,107.7104,107.435,107.6645,26630.0
2022-12-01 11:30:00,117.31,117.42,117.01,117.14,39039.0,107.6921,107.793,107.4167,107.536,39039.0
2022-12-01 11:40:00,117.08,117.38,117.08,117.26,14461.0,107.4809,107.7563,107.4809,107.6462,14461.0
2022-12-01 11:50:00,117.28,117.44,117.16,117.36,11306.0,107.6645,107.8114,107.5544,107.738,11306.0
2022-12-01 12:00:00,117.31,117.48,117.2,117.48,30282.0,107.6921,107.8481,107.5911,107.8481,30282.0
2022-12-01 12:10:00,117.39,117.62,117.25,117.48,19423.0,107.7655,107.9766,107.637,107.8481,19423.0
2022-12-01 12:20:00,117.52,117.87,117.5,117.8,16008.0,107.8848,108.2061,107.8665,108.1419,16008.0
2022-12-01 12:30:00,117.84,117.99,117.5,117.58,15233.0,108.1786,108.3163,107.8665,107.9399,15233.0
2022-12-01 12:40:00,117.56,117.6,117.16,117.16,10115.0,107.9216,107.9583,107.5544,107.5544,10115.0
2022-12-01 12:50:00,117.16,117.29,117.09,117.19,12525.0,107.5544,107.6737,107.4901,107.5819,12525.0
2022-12-01 13:00:00,117.19,117.22,116.93,117.09,16303.0,107.5819,107.6094,107.3432,107.4901,16303.0
2022-12-01 13:10:00,117.09,117.09,116.06,116.11,23495.0,107.4901,107.4901,106.5445,106.5904,23495.0
2022-12-01 13:20:00,116.1,116.25,115.79,115.86,28967.0,106.5813,106.719,106.2967,106.3609,28967.0
2022-12-01 13:30:00,115.89,116.21,115.76,116.09,24990.0,106.3885,106.6822,106.2691,106.5721,24990.0
2022-12-01 13:40:00,116.14,116.18,115.74,115.9,38448.0,106.618,106.6547,106.2508,106.3977,38448.0
2022-12-01 13:50:00,115.91,116.21,115.91,116.17,28835.0,106.4068,106.6822,106.4068,106.6455,28835.0
2022-12-01 14:00:00,116.18,116.54,116.13,116.54,84548.0,106.6547,106.9852,106.6088,106.9852,84548.0
2022-12-01 14:10:00,116.55,116.86,116.49,116.86,22979.0,106.9944,107.279,106.9393,107.279,22979.0
2022-12-01 14:20:00,116.84,116.99,116.72,116.98,23649.0,107.2606,107.3983,107.1504,107.3891,23649.0
2022-12-01 14:30:00,116.97,117.13,116.86,117.1,25057.0,107.3799,107.5268,107.279,107.4993,25057.0
2022-12-01 14:40:00,117.12,117.32,117.11,117.28,24853.0,107.5176,107.7012,107.5085,107.6645,24853.0
2022-12-01 14:50:00,117.28,117.39,116.97,117.04,15569.0,107.6645,107.7655,107.3799,107.4442,15569.0
2022-12-01 15:00:00,117.01,117.01,116.76,116.88,18367.0,107.4167,107.4167,107.1871,107.2973,18367.0
2022-12-01 15:10:00,116.84,116.87,116.55,116.6,19111.0,107.2606,107.2881,106.9944,107.0403,19111.0
2022-12-01 15:20:00,116.63,116.66,116.41,116.64,18271.0,107.0678,107.0953,106.8658,107.077,18271.0
2022-12-01 15:30:00,116.62,116.92,116.62,116.79,31300.0,107.0586,107.334,107.0586,107.2147,31300.0
2022-12-01 15:40:00,116.79,117.01,116.76,116.83,34603.0,107.2147,107.4167,107.1871,107.2514,34603.0
2022-12-01 15:50:00,116.84,117.22,116.84,117.14,205755.0,107.2606,107.6094,107.2606,107.536,205755.0
2022-12-02 09:30:00,115.56,116.31,114.82,116.11,71031.0,106.0855,106.774,105.4062,106.5904,71031.0
2022-12-02 09:40:00,116.02,116.08,115.35,115.5,20684.0,106.5078,106.5629,105.8928,106.0305,20684.0
2022-12-02 09:50:00,115.55,115.82,115.55,115.76,42471.0,106.0764,106.3242,106.0764,106.2691,42471.0
2022-12-02 10:00:00,115.76,116.16,115.66,116.16,28971.0,106.2691,106.6363,106.1773,106.6363,28971.0
2022-12-02 10:10:00,116.23,116.82,116.23,116.67,17963.0,106.7006,107.2422,106.7006,107.1045,17963.0
2022-12-02 10:20:00,116.7,116.83,116.28,116.48,17347.0,107.1321,107.2514,106.7465,106.9301,17347.0
2022-12-02 10:30:00,116.42,116.89,116.27,116.67,21816.0,106.875,107.3065,106.7373,107.1045,21816.0
2022-12-02 10:40:00,116.65,116.84,116.62,116.78,23409.0,107.0862,107.2606,107.0586,107.2055,23409.0
2022-12-02 10:50:00,116.74,117.01,116.62,117.0,86148.0,107.1688,107.4167,107.0586,107.4075,86148.0
2022-12-02 11:00:00,116.96,117.07,116.81,117.0,32153.0,107.3708,107.4717,107.233,107.4075,32153.0
2022-12-02 11:10:00,117.0,117.01,116.76,116.78,26007.0,107.4075,107.4167,107.1871,107.2055,26007.0
2022-12-02 11:20:00,116.78,117.05,116.73,117.03,133909.0,107.2055,107.4534,107.1596,107.435,133909.0
2022-12-02 11:30:00,117.05,117.26,116.88,117.04,59953.0,107.4534,107.6462,107.2973,107.4442,59953.0
2022-12-02 11:40:00,117.02,117.59,117.0,117.49,48156.0,107.4258,107.9491,107.4075,107.8573,48156.0
2022-12-02 11:50:00,117.49,117.52,116.96,117.03,70239.0,107.8573,107.8848,107.3708,107.435,70239.0
2022-12-02 12:00:00,117.02,117.09,116.9,117.03,16595.0,107.4258,107.4901,107.3157,107.435,16595.0
2022-12-02 12:10:00,116.89,117.18,116.89,117.08,33357.0,107.3065,107.5727,107.3065,107.4809,33357.0
2022-12-02 12:20:00,117.1,117.19,117.07,117.19,17671.0,107.4993,107.5819,107.4717,107.5819,17671.0
2022-12-02 12:30:00,117.16,117.25,117.06,117.11,11815.0,107.5544,107.637,107.4626,107.5085,11815.0
2022-12-02 12:40:00,117.1,117.12,116.98,117.02,7980.0,107.4993,107.5176,107.3891,107.4258,7980.0
2022-12-02 12:50:00,117.02,117.08,116.9,116.93,6401.0,107.4258,107.4809,107.3157,107.3432,6401.0
2022-12-02 13:00:00,116.93,117.08,116.92,116.94,7995.0,107.3432,107.4809,107.334,107.3524,7995.0
2022-12-02 13:10:00,116.91,117.19,116.89,117.15,13779.0,107.3249,107.5819,107.3065,107.5452,13779.0
2022-12-02 13:20:00,117.13,117.27,117.09,117.27,12002.0,107.5268,107.6553,107.4901,107.6553,12002.0
2022-12-02 13:30:00,117.27,117.45,117.24,117.37,24385.0,107.6553,107.8206,107.6278,107.7471,24385.0
2022-12-02 13:40:00,117.37,117.53,117.37,117.47,10710.0,107.7471,107.894,107.7471,107.8389,10710.0
2022-12-02 13:50:00,117.47,117.62,117.36,117.41,33541.0,107.8389,107.9766,107.738,107.7839,33541.0
2022-12-02 14:00:00,117.41,117.45,117.04,117.1,32797.0,107.7839,107.8206,107.4442,107.4993,32797.0
2022-12-02 14:10:00,117.13,117.24,116.98,117.14,25919.0,107.5268,107.6278,107.3891,107.536,25919.0
2022-12-02 14:20:00,117.17,117.22,117.12,117.15,18447.0,107.5635,107.6094,107.5176,107.5452,18447.0
2022-12-02 14:30:00,117.15,117.23,117.11,117.15,40320.0,107.5452,107.6186,107.5085,107.5452,40320.0
2022-12-02 14:40:00,117.12,117.12,116.74,116.9,22377.0,107.5176,107.5176,107.1688,107.3157,22377.0
2022-12-02 14:50:00,116.91,117.34,116.86,117.34,24340.0,107.3249,107.7196,107.279,107.7196,24340.0
2022-12-02 15:00:00,117.35,117.66,117.35,117.62,30584.0,107.7288,108.0134,107.7288,107.9766,30584.0
2022-12-02 15:10:00,117.61,118.02,117.56,117.94,81299.0,107.9675,108.3438,107.9216,108.2704,81299.0
2022-12-02 15:20:00,117.94,117.97,117.61,117.73,136885.0,108.2704,108.2979,107.9675,108.0776,136885.0
2022-12-02 15:30:00,117.75,118.0,117.35,117.48,58792.0,108.096,108.3255,107.7288,107.8481,58792.0
2022-12-02 15:40:00,117.48,117.58,117.05,117.09,65144.0,107.8481,107.9399,107.4534,107.4901,65144.0
2022-12-02 15:50:00,117.08,117.2,116.91,117.02,273617.0,107.4809,107.5911,107.3249,107.4258,273617.0
2022-12-05 09:30:00,116.0,116.24,114.98,116.24,60841.0,106.4895,106.7098,105.5531,106.7098,60841.0
2022-12-05 09:40:00,116.12,116.22,115.64,115.69,19302.0,106.5996,106.6914,106.159,106.2049,19302.0
2022-12-05 09:50:00,115.7,115.82,115.29,115.39,27718.0,106.2141,106.3242,105.8377,105.9295,27718.0
2022-12-05 10:00:00,115.34,115.66,114.99,115.08,38365.0,105.8836,106.1773,105.5623,105.6449,38365.0
2022-12-05 10:10:00,115.02,115.23,114.58,114.68,24508.0,105.5898,105.7826,105.1859,105.2777,24508.0
2022-12-05 10:20:00,114.71,114.83,114.58,114.61,28242.0,105.3052,105.4154,105.1859,105.2134,28242.0
2022-12-05 10:30:00,114.62,115.21,114.57,115.01,13801.0,105.2226,105.7642,105.1767,105.5806,13801.0
2022-12-05 10:40:00,115.05,115.18,114.99,115.01,11884.0,105.6173,105.7367,105.5623,105.5806,11884.0
2022-12-05 10:50:00,114.99,115.46,114.89,115.45,19618.0,105.5623,105.9937,105.4705,105.9846,19618.0
2022-12-05 11:00:00,115.46,115.62,115.38,115.4,23488.0,105.9937,106.1406,105.9203,105.9387,23488.0
2022-12-05 11:10:00,115.42,115.61,115.23,115.23,24846.0,105.957,106.1314,105.7826,105.7826,24846.0
2022-12-05 11:20:00,115.21,115.38,115.01,115.31,19408.0,105.7642,105.9203,105.5806,105.856,19408.0
2022-12-05 11:30:00,115.39,115.39,114.91,115.11,18973.0,105.9295,105.9295,105.4888,105.6724,18973.0
2022-12-05 11:40:00,115.08,115.12,114.72,114.72,16611.0,105.6449,105.6816,105.3144,105.3144,16611.0
2022-12-05 11:50:00,114.72,114.74,114.15,114.15,20633.0,105.3144,105.3328,104.7911,104.7911,20633.0
2022-12-05 12:00:00,114.13,114.22,114.02,114.21,18853.0,104.7728,104.8554,104.6718,104.8462,18853.0
2022-12-05 12:10:00,114.22,114.61,114.12,114.53,27396.0,104.8554,105.2134,104.7636,105.14,27396.0
2022-12-05 12:20:00,114.53,114.73,114.49,114.49,24364.0,105.14,105.3236,105.1033,105.1033,24364.0
2022-12-05 12:30:00,114.49,114.64,114.4,114.46,28188.0,105.1033,105.241,105.0206,105.0757,28188.0
2022-12-05 12:40:00,114.44,114.49,114.26,114.42,18176.0,105.0574,105.1033,104.8921,105.039,18176.0
2022-12-05 12:50:00,114.47,114.53,114.26,114.28,17880.0,105.0849,105.14,104.8921,104.9105,17880.0
2022-12-05 13:00:00,114.28,114.51,114.25,114.32,15797.0,104.9105,105.1216,104.8829,104.9472,15797.0
2022-12-05 13:10:00,114.34,114.34,114.06,114.09,24782.0,104.9656,104.9656,104.7085,104.7361,24782.0
2022-12-05 13:20:00,114.09,114.09,113.73,113.8,29095.0,104.7361,104.7361,104.4056,104.4698,29095.0
2022-12-05 13:30:00,113.8,114.14,113.79,114.14,43629.0,104.4698,104.782,104.4607,104.782,43629.0
2022-12-05 13:40:00,114.16,114.16,113.9,114.11,15485.0,104.8003,104.8003,104.5616,104.7544,15485.0
2022-12-05 13:50:00,114.1,114.13,113.88,113.91,22318.0,104.7452,104.7728,104.5433,104.5708,22318.0
2022-12-05 14:00:00,113.92,113.93,113.78,113.93,22252.0,104.58,104.5892,104.4515,104.5892,22252.0
2022-12-05 14:10:00,113.95,114.29,113.95,114.14,29428.0,104.6075,104.9197,104.6075,104.782,29428.0
2022-12-05 14:20:00,114.12,114.19,114.01,114.12,18484.0,104.7636,104.8279,104.6626,104.7636,18484.0
2022-12-05 14:30:00,114.14,114.36,114.01,114.32,24170.0,104.782,104.9839,104.6626,104.9472,24170.0
2022-12-05 14:40:00,114.3,114.32,114.07,114.26,18947.0,104.9288,104.9472,104.7177,104.8921,18947.0
2022-12-05 14:50:00,114.26,114.35,114.16,114.29,15027.0,104.8921,104.9747,104.8003,104.9197,15027.0
2022-12-05 15:00:00,114.32,114.35,114.02,114.16,27111.0,104.9472,104.9747,104.6718,104.8003,27111.0
2022-12-05 15:10:00,114.13,114.15,114.02,114.15,21387.0,104.7728,104.7911,104.6718,104.7911,21387.0
2022-12-05 15:20:00,114.14,114.29,114.11,114.22,23429.0,104.782,104.9197,104.7544,104.8554,23429.0
2022-12-05 15:30:00,114.21,114.66,114.17,114.52,35374.0,104.8462,105.2593,104.8095,105.1308,35374.0
2022-12-05 15:40:00,114.5,114.51,114.26,114.41,41953.0,105.1124,105.1216,104.8921,105.0298,41953.0
2022-12-05 15:50:00,114.41,114.45,114.16,114.25,175246.0,105.0298,105.0665,104.8003,104.8829,175246.0
2022-12-06 09:30:00,114.87,115.68,114.71,115.3,64500.0,105.4521,106.1957,105.3052,105.8469,64500.0
2022-12-06 09:40:00,115.25,115.65,114.81,115.6,67629.0,105.8009,106.1682,105.397,106.1223,67629.0
2022-12-06 09:50:00,115.61,115.75,115.32,115.62,73397.0,106.1314,106.26,105.8652,106.1406,73397.0
2022-12-06 10:00:00,115.63,115.65,114.92,115.21,105142.0,106.1498,106.1682,105.498,105.7642,105142.0
2022-12-06 10:10:00,115.22,115.84,115.19,115.84,82953.0,105.7734,106.3426,105.7459,106.3426,82953.0
2022-12-06 10:20:00,115.84,116.01,115.6,115.64,69374.0,106.3426,106.4986,106.1223,106.159,69374.0
2022-12-06 10:30:00,115.71,115.87,115.22,115.35,60323.0,106.2232,106.3701,105.7734,105.8928,60323.0
2022-12-06 10:40:00,115.32,115.78,115.25,115.66,47441.0,105.8652,106.2875,105.8009,106.1773,47441.0
2022-12-06 10:50:00,115.66,115.88,115.63,115.72,42838.0,106.1773,106.3793,106.1498,106.2324,42838.0
2022-12-06 11:00:00,115.75,116.07,115.73,115.81,47728.0,106.26,106.5537,106.2416,106.315,47728.0
2022-12-06 11:10:00,115.83,116.12,115.73,115.86,26961.0,106.3334,106.5996,106.2416,106.3609,26961.0
2022-12-06 11:20:00,115.87,115.88,115.6,115.78,49720.0,106.3701,106.3793,106.1223,106.2875,49720.0
2022-12-06 11:30:00,115.74,115.81,115.35,115.36,29631.0,106.2508,106.315,105.8928,105.9019,29631.0
2022-12-06 11:40:00,115.38,115.4,115.15,115.17,19090.0,105.9203,105.9387,105.7091,105.7275,19090.0
2022-12-06 11:50:00,115.16,115.24,114.69,114.72,21023.0,105.7183,105.7918,105.2869,105.3144,21023.0
2022-12-06 12:00:00,114.72,114.81,114.58,114.64,9971.0,105.3144,105.397,105.1859,105.241,9971.0
2022-12-06 12:10:00,114.65,114.65,114.24,114.35,22932.0,105.2501,105.2501,104.8738,104.9747,22932.0
2022-12-06 12:20:00,114.36,114.75,114.35,114.74,16753.0,104.9839,105.3419,104.9747,105.3328,16753.0
2022-12-06 12:30:00,114.71,115.07,114.64,114.77,71176.0,105.3052,105.6357,105.241,105.3603,71176.0
2022-12-06 12:40:00,114.8,114.88,114.52,114.63,23540.0,105.3878,105.4613,105.1308,105.2318,23540.0
2022-12-06 12:50:00,114.63,114.65,114.39,114.57,45518.0,105.2318,105.2501,105.0115,105.1767,45518.0
2022-12-06 13:00:00,114.55,114.71,114.48,114.52,19512.0,105.1583,105.3052,105.0941,105.1308,19512.0
2022-12-06 13:10:00,114.48,114.57,114.35,114.35,25838.0,105.0941,105.1767,104.9747,104.9747,25838.0
2022-12-06 13:20:00,114.35,114.38,114.22,114.24,16491.0,104.9747,105.0023,104.8554,104.8738,16491.0
2022-12-06 13:30:00,114.23,114.33,114.11,114.28,35692.0,104.8646,104.9564,104.7544,104.9105,35692.0
2022-12-06 13:40:00,114.28,114.65,114.28,114.62,22937.0,104.9105,105.2501,104.9105,105.2226,22937.0
2022-12-06 13:50:00,114.6,114.84,114.45,114.83,32399.0,105.2042,105.4246,105.0665,105.4154,32399.0
2022-12-06 14:00:00,114.87,114.93,114.51,114.75,43895.0,105.4521,105.5072,105.1216,105.3419,43895.0
2022-12-06 14:10:00,114.78,114.78,114.47,114.53,44774.0,105.3695,105.3695,105.0849,105.14,44774.0
2022-12-06 14:20:00,114.48,114.53,114.17,114.21,30713.0,105.0941,105.14,104.8095,104.8462,30713.0
2022-12-06 14:30:00,114.21,114.31,114.12,114.21,40730.0,104.8462,104.938,104.7636,104.8462,40730.0
2022-12-06 14:40:00,114.21,114.34,114.07,114.19,17344.0,104.8462,104.9656,104.7177,104.8279,17344.0
2022-12-06 14:50:00,114.17,114.46,114.13,114.34,25134.0,104.8095,105.0757,104.7728,104.9656,25134.0
2022-12-06 15:00:00,114.32,114.59,114.3,114.34,26872.0,104.9472,105.1951,104.9288,104.9656,26872.0
2022-12-06 15:10:00,114.33,114.42,114.11,114.18,49120.0,104.9564,105.039,104.7544,104.8187,49120.0
2022-12-06 15:20:00,114.2,114.33,114.01,114.07,29150.0,104.837,104.9564,104.6626,104.7177,29150.0
2022-12-06 15:30:00,114.09,114.5,114.04,114.48,49148.0,104.7361,105.1124,104.6902,105.0941,49148.0
2022-12-06 15:40:00,114.46,114.79,114.43,114.73,72383.0,105.0757,105.3787,105.0482,105.3236,72383.0
2022-12-06 15:50:00,114.75,114.81,114.23,114.54,305987.0,105.3419,105.397,104.8646,105.1492,305987.0
2022-12-07 09:30:00,113.77,116.33,113.28,116.24,87839.0,104.4423,106.7924,103.9925,106.7098,87839.0
2022-12-07 09:40:00,115.95,116.4,115.36,115.36,55235.0,106.4436,106.8567,105.9019,105.9019,55235.0
2022-12-07 09:50:00,115.3,115.73,115.26,115.66,39122.0,105.8469,106.2416,105.8101,106.1773,39122.0
2022-12-07 10:00:00,115.61,116.27,115.18,116.13,34764.0,106.1314,106.7373,105.7367,106.6088,34764.0
2022-12-07 10:10:00,116.07,116.68,115.77,116.48,38380.0,106.5537,107.1137,106.2783,106.9301,38380.0
2022-12-07 10:20:00,116.43,116.88,116.01,116.88,45843.0,106.8842,107.2973,106.4986,107.2973,45843.0
2022-12-07 10:30:00,116.82,117.11,116.32,116.34,48324.0,107.2422,107.5085,106.7832,106.8016,48324.0
2022-12-07 10:40:00,116.32,116.55,116.24,116.39,24076.0,106.7832,106.9944,106.7098,106.8475,24076.0
2022-12-07 10:50:00,116.36,117.0,116.36,116.74,77924.0,106.8199,107.4075,106.8199,107.1688,77924.0
2022-12-07 11:00:00,116.78,117.15,116.73,116.88,42035.0,107.2055,107.5452,107.1596,107.2973,42035.0
2022-12-07 11:10:00,116.91,116.93,116.48,116.6,27861.0,107.3249,107.3432,106.9301,107.0403,27861.0
2022-12-07 11:20:00,116.59,116.59,116.01,116.05,54840.0,107.0311,107.0311,106.4986,106.5354,54840.0
2022-12-07 11:30:00,116.04,116.18,115.9,115.98,50522.0,106.5262,106.6547,106.3977,106.4711,50522.0
2022-12-07 11:40:00,116.03,116.12,115.8,115.8,31658.0,106.517,106.5996,106.3059,106.3059,31658.0
2022-12-07 11:50:00,115.8,115.99,115.74,115.94,17097.0,106.3059,106.4803,106.2508,106.4344,17097.0
2022-12-07 12:00:00,115.97,115.99,115.49,115.62,12796.0,106.4619,106.4803,106.0213,106.1406,12796.0
2022-12-07 12:10:00,115.59,115.73,115.39,115.61,23277.0,106.1131,106.2416,105.9295,106.1314,23277.0
2022-12-07 12:20:00,115.63,115.74,115.55,115.62,14136.0,106.1498,106.2508,106.0764,106.1406,14136.0
2022-12-07 12:30:00,115.65,115.85,115.63,115.74,11320.0,106.1682,106.3518,106.1498,106.2508,11320.0
2022-12-07 12:40:00,115.77,116.0,115.71,116.0,13073.0,106.2783,106.4895,106.2232,106.4895,13073.0
2022-12-07 12:50:00,115.98,116.34,115.98,116.29,25845.0,106.4711,106.8016,106.4711,106.7557,25845.0
2022-12-07 13:00:00,116.3,116.65,116.29,116.64,51834.0,106.7649,107.0862,106.7557,107.077,51834.0
2022-12-07 13:10:00,116.63,116.79,116.52,116.74,29166.0,107.0678,107.2147,106.9668,107.1688,29166.0
2022-12-07 13:20:00,116.73,116.75,116.48,116.48,25238.0,107.1596,107.178,106.9301,106.9301,25238.0
2022-12-07 13:30:00,116.47,116.47,116.23,116.23,34221.0,106.9209,106.9209,106.7006,106.7006,34221.0
2022-12-07 13:40:00,116.23,116.42,116.2,116.4,26293.0,106.7006,106.875,106.6731,106.8567,26293.0
2022-12-07 13:50:00,116.41,116.41,115.89,115.93,46448.0,106.8658,106.8658,106.3885,106.4252,46448.0
2022-12-07 14:00:00,115.92,115.92,115.56,115.68,49875.0,106.416,106.416,106.0855,106.1957,49875.0
2022-12-07 14:10:00,115.69,115.87,115.6,115.63,21236.0,106.2049,106.3701,106.1223,106.1498,21236.0
2022-12-07 14:20:00,115.65,115.85,115.57,115.85,40316.0,106.1682,106.3518,106.0947,106.3518,40316.0
2022-12-07 14:30:00,115.86,116.0,115.76,115.82,34677.0,106.3609,106.4895,106.2691,106.3242,34677.0
2022-12-07 14:40:00,115.8,115.87,115.68,115.8,39689.0,106.3059,106.3701,106.1957,106.3059,39689.0
2022-12-07 14:50:00,115.8,115.85,115.57,115.63,30399.0,106.3059,106.3518,106.0947,106.1498,30399.0
2022-12-07 15:00:00,115.64,115.74,115.24,115.33,33946.0,106.159,106.2508,105.7918,105.8744,33946.0
2022-12-07 15:10:00,115.33,115.41,115.03,115.11,34083.0,105.8744,105.9478,105.599,105.6724,34083.0
2022-12-07 15:20:00,115.13,115.25,115.0,115.22,23094.0,105.6908,105.8009,105.5714,105.7734,23094.0
2022-12-07 15:30:00,115.23,115.62,115.23,115.61,34686.0,105.7826,106.1406,105.7826,106.1314,34686.0
2022-12-07 15:40:00,115.6,115.69,115.47,115.69,39457.0,106.1223,106.2049,106.0029,106.2049,39457.0
2022-12-07 15:50:00,115.67,116.12,115.65,115.96,240938.0,106.1865,106.5996,106.1682,106.4527,240938.0
2022-12-08 09:30:00,116.16,116.93,115.86,116.56,43945.0,106.6363,107.3432,106.3609,107.0035,43945.0
2022-12-08 09:40:00,116.69,116.94,116.48,116.65,22362.0,107.1229,107.3524,106.9301,107.0862,22362.0
2022-12-08 09:50:00,116.71,117.46,116.68,117.33,25293.0,107.1412,107.8298,107.1137,107.7104,25293.0
2022-12-08 10:00:00,117.39,117.67,117.24,117.51,16178.0,107.7655,108.0225,107.6278,107.8757,16178.0
2022-12-08 10:10:00,117.51,117.63,117.2,117.2,13454.0,107.8757,107.9858,107.5911,107.5911,13454.0
2022-12-08 10:20:00,117.23,117.64,117.23,117.64,25092.0,107.6186,107.995,107.6186,107.995,25092.0
2022-12-08 10:30:00,117.65,117.94,117.55,117.69,79190.0,108.0042,108.2704,107.9124,108.0409,79190.0
2022-12-08 10:40:00,117.75,117.82,117.44,117.54,78850.0,108.096,108.1602,107.8114,107.9032,78850.0
2022-12-08 10:50:00,117.55,117.61,117.28,117.29,45283.0,107.9124,107.9675,107.6645,107.6737,45283.0
2022-12-08 11:00:00,117.3,117.47,116.72,116.74,57442.0,107.6829,107.8389,107.1504,107.1688,57442.0
2022-12-08 11:10:00,116.77,117.11,116.62,116.63,59753.0,107.1963,107.5085,107.0586,107.0678,59753.0
2022-12-08 11:20:00,116.64,117.22,116.63,117.21,96229.0,107.077,107.6094,107.0678,107.6003,96229.0
2022-12-08 11:30:00,117.18,117.33,116.97,117.16,75211.0,107.5727,107.7104,107.3799,107.5544,75211.0
2022-12-08 11:40:00,117.13,117.28,116.98,117.08,70136.0,107.5268,107.6645,107.3891,107.4809,70136.0
2022-12-08 11:50:00,117.09,117.64,117.09,117.54,96407.0,107.4901,107.995,107.4901,107.9032,96407.0
2022-12-08 12:00:00,117.53,117.98,117.53,117.93,88807.0,107.894,108.3071,107.894,108.2612,88807.0
2022-12-08 12:10:00,117.94,118.15,117.51,117.53,83721.0,108.2704,108.4632,107.8757,107.894,83721.0
2022-12-08 12:20:00,117.49,117.94,117.36,117.78,85713.0,107.8573,108.2704,107.738,108.1235,85713.0
2022-12-08 12:30:00,117.75,117.95,117.53,117.94,63978.0,108.096,108.2796,107.894,108.2704,63978.0
2022-12-08 12:40:00,117.93,117.95,117.49,117.67,68558.0,108.2612,108.2796,107.8573,108.0225,68558.0
2022-12-08 12:50:00,117.62,117.86,117.53,117.82,71478.0,107.9766,108.197,107.894,108.1602,71478.0
2022-12-08 13:00:00,117.81,118.09,117.71,117.77,63827.0,108.1511,108.4081,108.0593,108.1143,63827.0
2022-12-08 13:10:00,117.77,117.77,117.4,117.57,69306.0,108.1143,108.1143,107.7747,107.9307,69306.0
2022-12-08 13:20:00,117.51,117.76,117.49,117.59,58689.0,107.8757,108.1052,107.8573,107.9491,58689.0
2022-12-08 13:30:00,117.6,118.32,117.6,118.25,93087.0,107.9583,108.6192,107.9583,108.555,93087.0
2022-12-08 13:40:00,118.26,118.65,118.25,118.39,124585.0,108.5642,108.9222,108.555,108.6835,124585.0
2022-12-08 13:50:00,118.39,118.42,118.02,118.31,76788.0,108.6835,108.711,108.3438,108.6101,76788.0
2022-12-08 14:00:00,118.33,118.33,117.62,117.86,134294.0,108.6284,108.6284,107.9766,108.197,134294.0
2022-12-08 14:10:00,117.83,117.83,117.36,117.52,64015.0,108.1694,108.1694,107.738,107.8848,64015.0
2022-12-08 14:20:00,117.47,117.92,117.39,117.72,124570.0,107.8389,108.252,107.7655,108.0684,124570.0
2022-12-08 14:30:00,117.68,118.02,117.61,117.97,97340.0,108.0317,108.3438,107.9675,108.2979,97340.0
2022-12-08 14:40:00,117.95,118.23,117.84,117.91,59550.0,108.2796,108.5366,108.1786,108.2429,59550.0
2022-12-08 14:50:00,117.91,118.25,117.84,117.95,139438.0,108.2429,108.555,108.1786,108.2796,139438.0
2022-12-08 15:00:00,117.95,118.02,117.64,117.86,86093.0,108.2796,108.3438,107.995,108.197,86093.0
2022-12-08 15:10:00,117.86,118.07,117.75,117.86,102461.0,108.197,108.3897,108.096,108.197,102461.0
2022-12-08 15:20:00,117.84,118.23,117.75,118.21,56362.0,108.1786,108.5366,108.096,108.5183,56362.0
2022-12-08 15:30:00,118.23,118.35,117.94,117.97,111344.0,108.5366,108.6468,108.2704,108.2979,111344.0
2022-12-08 15:40:00,117.89,117.95,117.44,117.52,86510.0,108.2245,108.2796,107.8114,107.8848,86510.0
2022-12-08 15:50:00,117.5,117.71,117.37,117.61,247133.0,107.8665,108.0593,107.7471,107.9675,247133.0
2022-12-09 09:30:00,117.06,117.67,116.89,117.41,64338.0,107.4626,108.0225,107.3065,107.7839,64338.0
2022-12-09 09:40:00,117.41,117.97,117.34,117.54,51218.0,107.7839,108.2979,107.7196,107.9032,51218.0
2022-12-09 09:50:00,117.55,117.58,117.1,117.3,20644.0,107.9124,107.9399,107.4993,107.6829,20644.0
2022-12-09 10:00:00,117.31,117.61,117.0,117.33,42259.0,107.6921,107.9675,107.4075,107.7104,42259.0
2022-12-09 10:10:00,117.35,117.47,117.1,117.18,16311.0,107.7288,107.8389,107.4993,107.5727,16311.0
2022-12-09 10:20:00,117.29,117.69,117.23,117.69,52889.0,107.6737,108.0409,107.6186,108.0409,52889.0
2022-12-09 10:30:00,117.7,117.97,117.24,117.77,26112.0,108.0501,108.2979,107.6278,108.1143,26112.0
2022-12-09 10:40:00,117.77,117.92,117.65,117.88,35327.0,108.1143,108.252,108.0042,108.2153,35327.0
2022-12-09 10:50:00,117.88,118.0,117.8,117.92,44720.0,108.2153,108.3255,108.1419,108.252,44720.0
2022-12-09 11:00:00,117.93,118.06,117.69,117.84,31955.0,108.2612,108.3806,108.0409,108.1786,31955.0
2022-12-09 11:10:00,117.87,117.9,117.69,117.76,51170.0,108.2061,108.2337,108.0409,108.1052,51170.0
2022-12-09 11:20:00,117.71,117.79,117.44,117.63,66675.0,108.0593,108.1327,107.8114,107.9858,66675.0
2022-12-09 11:30:00,117.65,117.69,117.27,117.36,15505.0,108.0042,108.0409,107.6553,107.738,15505.0
2022-12-09 11:40:00,117.37,117.6,117.31,117.54,40141.0,107.7471,107.9583,107.6921,107.9032,40141.0
2022-12-09 11:50:00,117.58,117.62,117.48,117.51,30531.0,107.9399,107.9766,107.8481,107.8757,30531.0
2022-12-09 12:00:00,117.51,117.53,117.23,117.38,15529.0,107.8757,107.894,107.6186,107.7563,15529.0
2022-12-09 12:10:00,117.36,117.44,117.11,117.15,23138.0,107.738,107.8114,107.5085,107.5452,23138.0
2022-12-09 12:20:00,117.14,117.26,116.98,117.06,44181.0,107.536,107.6462,107.3891,107.4626,44181.0
2022-12-09 12:30:00,117.05,117.56,117.05,117.56,18642.0,107.4534,107.9216,107.4534,107.9216,18642.0
2022-12-09 12:40:00,117.57,117.6,117.46,117.47,15838.0,107.9307,107.9583,107.8298,107.8389,15838.0
2022-12-09 12:50:00,117.43,117.46,117.26,117.4,13517.0,107.8022,107.8298,107.6462,107.7747,13517.0
2022-12-09 13:00:00,117.4,117.4,116.99,117.05,47843.0,107.7747,107.7747,107.3983,107.4534,47843.0
2022-12-09 13:10:00,117.07,117.35,117.05,117.3,51252.0,107.4717,107.7288,107.4534,107.6829,51252.0
2022-12-09 13:20:00,117.27,117.4,117.15,117.31,21552.0,107.6553,107.7747,107.5452,107.6921,21552.0
2022-12-09 13:30:00,117.32,117.51,117.27,117.32,29256.0,107.7012,107.8757,107.6553,107.7012,29256.0
2022-12-09 13:40:00,117.34,117.6,117.23,117.54,22060.0,107.7196,107.9583,107.6186,107.9032,22060.0
2022-12-09 13:50:00,117.58,117.68,117.52,117.66,25159.0,107.9399,108.0317,107.8848,108.0134,25159.0
2022-12-09 14:00:00,117.68,117.79,117.59,117.72,19976.0,108.0317,108.1327,107.9491,108.0684,19976.0
2022-12-09 14:10:00,117.64,117.8,117.56,117.8,13870.0,107.995,108.1419,107.9216,108.1419,13870.0
2022-12-09 14:20:00,117.7,117.7,117.34,117.34,33232.0,108.0501,108.0501,107.7196,107.7196,33232.0
2022-12-09 14:30:00,117.34,117.49,117.18,117.18,23338.0,107.7196,107.8573,107.5727,107.5727,23338.0
2022-12-09 14:40:00,117.22,117.38,117.16,117.34,40817.0,107.6094,107.7563,107.5544,107.7196,40817.0
2022-12-09 14:50:00,117.33,117.69,117.27,117.59,29436.0,107.7104,108.0409,107.6553,107.9491,29436.0
2022-12-09 15:00:00,117.59,117.63,117.33,117.4,29562.0,107.9491,107.9858,107.7104,107.7747,29562.0
2022-12-09 15:10:00,117.38,117.5,117.27,117.29,29275.0,107.7563,107.8665,107.6553,107.6737,29275.0
2022-12-09 15:20:00,117.32,117.32,117.05,117.05,22612.0,107.7012,107.7012,107.4534,107.4534,22612.0
2022-12-09 15:30:00,117.03,117.05,116.37,116.37,32617.0,107.435,107.4534,106.8291,106.8291,32617.0
2022-12-09 15:40:00,116.4,116.57,116.32,116.44,21550.0,106.8567,107.0127,106.7832,106.8934,21550.0
2022-12-09 15:50:00,116.41,116.48,116.19,116.28,94760.0,106.8658,106.9301,106.6639,106.7465,94760.0
2022-12-12 09:30:00,116.4,117.4,116.04,116.04,38113.0,106.8567,107.7747,106.5262,106.5262,38113.0
2022-12-12 09:40:00,116.08,116.21,115.79,116.21,18852.0,106.5629,106.6822,106.2967,106.6822,18852.0
2022-12-12 09:50:00,116.09,116.37,116.09,116.28,23611.0,106.5721,106.8291,106.5721,106.7465,23611.0
2022-12-12 10:00:00,116.37,116.37,115.84,115.91,22891.0,106.8291,106.8291,106.3426,106.4068,22891.0
2022-12-12 10:10:00,115.92,115.92,115.35,115.48,64314.0,106.416,106.416,105.8928,106.0121,64314.0
2022-12-12 10:20:00,115.52,116.0,115.52,115.89,20887.0,106.0488,106.4895,106.0488,106.3885,20887.0
2022-12-12 10:30:00,115.93,116.14,115.88,116.04,22861.0,106.4252,106.618,106.3793,106.5262,22861.0
2022-12-12 10:40:00,116.06,116.49,116.06,116.49,30510.0,106.5445,106.9393,106.5445,106.9393,30510.0
2022-12-12 10:50:00,116.51,116.51,116.25,116.3,18779.0,106.9576,106.9576,106.719,106.7649,18779.0
2022-12-12 11:00:00,116.34,116.63,116.18,116.58,38264.0,106.8016,107.0678,106.6547,107.0219,38264.0
2022-12-12 11:10:00,116.54,116.73,116.45,116.73,46894.0,106.9852,107.1596,106.9026,107.1596,46894.0
2022-12-12 11:20:00,116.73,116.76,116.48,116.48,20920.0,107.1596,107.1871,106.9301,106.9301,20920.0
2022-12-12 11:30:00,116.51,116.6,116.38,116.53,8439.0,106.9576,107.0403,106.8383,106.976,8439.0
2022-12-12 11:40:00,116.53,116.67,116.29,116.62,51808.0,106.976,107.1045,106.7557,107.0586,51808.0
2022-12-12 11:50:00,116.59,116.59,116.31,116.44,18750.0,107.0311,107.0311,106.774,106.8934,18750.0
2022-12-12 12:00:00,116.41,116.63,116.37,116.41,10729.0,106.8658,107.0678,106.8291,106.8658,10729.0
2022-12-12 12:10:00,116.37,116.43,116.21,116.34,16554.0,106.8291,106.8842,106.6822,106.8016,16554.0
2022-12-12 12:20:00,116.35,116.41,116.15,116.22,24278.0,106.8108,106.8658,106.6272,106.6914,24278.0
2022-12-12 12:30:00,116.18,116.27,115.96,116.21,17373.0,106.6547,106.7373,106.4527,106.6822,17373.0
2022-12-12 12:40:00,116.21,116.31,116.04,116.13,15168.0,106.6822,106.774,106.5262,106.6088,15168.0
2022-12-12 12:50:00,116.13,116.54,116.06,116.46,20055.0,106.6088,106.9852,106.5445,106.9117,20055.0
2022-12-12 13:00:00,116.48,116.61,116.26,116.55,26258.0,106.9301,107.0494,106.7281,106.9944,26258.0
2022-12-12 13:10:00,116.56,116.65,116.32,116.58,35861.0,107.0035,107.0862,106.7832,107.0219,35861.0
2022-12-12 13:20:00,116.6,116.7,116.58,116.68,13574.0,107.0403,107.1321,107.0219,107.1137,13574.0
2022-12-12 13:30:00,116.7,116.88,116.69,116.85,13816.0,107.1321,107.2973,107.1229,107.2698,13816.0
2022-12-12 13:40:00,116.88,117.13,116.87,117.11,26039.0,107.2973,107.5268,107.2881,107.5085,26039.0
2022-12-12 13:50:00,117.1,117.32,117.05,117.22,49018.0,107.4993,107.7012,107.4534,107.6094,49018.0
2022-12-12 14:00:00,117.27,117.43,117.15,117.4,49891.0,107.6553,107.8022,107.5452,107.7747,49891.0
2022-12-12 14:10:00,117.42,117.46,117.23,117.23,35236.0,107.793,107.8298,107.6186,107.6186,35236.0
2022-12-12 14:20:00,117.3,117.55,117.19,117.4,21372.0,107.6829,107.9124,107.5819,107.7747,21372.0
2022-12-12 14:30:00,117.39,117.46,117.29,117.38,21870.0,107.7655,107.8298,107.6737,107.7563,21870.0
2022-12-12 14:40:00,117.38,117.52,117.35,117.51,28088.0,107.7563,107.8848,107.7288,107.8757,28088.0
2022-12-12 14:50:00,117.54,117.76,117.51,117.73,31598.0,107.9032,108.1052,107.8757,108.0776,31598.0
2022-12-12 15:00:00,117.76,117.86,117.69,117.85,24038.0,108.1052,108.197,108.0409,108.1878,24038.0
2022-12-12 15:10:00,117.86,117.96,117.78,117.87,30976.0,108.197,108.2888,108.1235,108.2061,30976.0
2022-12-12 15:20:00,117.86,118.08,117.83,118.0,30222.0,108.197,108.3989,108.1694,108.3255,30222.0
2022-12-12 15:30:00,118.01,118.36,118.0,118.2,72770.0,108.3347,108.656,108.3255,108.5091,72770.0
2022-12-12 15:40:00,118.2,118.21,117.79,117.84,65028.0,108.5091,108.5183,108.1327,108.1786,65028.0
2022-12-12 15:50:00,117.87,118.08,117.78,118.05,199117.0,108.2061,108.3989,108.1235,108.3714,199117.0
2022-12-13 09:30:00,122.76,122.87,121.23,121.31,139959.0,112.6952,112.7962,111.2907,111.3641,139959.0
2022-12-13 09:40:00,121.39,121.95,121.33,121.84,81303.0,111.4375,111.9516,111.3825,111.8507,81303.0
2022-12-13 09:50:00,121.79,122.46,121.79,122.23,67281.0,111.8048,112.4198,111.8048,112.2087,67281.0
2022-12-13 10:00:00,122.25,122.27,121.12,121.74,76320.0,112.227,112.2454,111.1897,111.7589,76320.0
2022-12-13 10:10:00,121.74,121.83,121.04,121.32,43255.0,111.7589,111.8415,111.1162,111.3733,43255.0
2022-12-13 10:20:00,121.25,121.3,120.15,120.34,35418.0,111.309,111.3549,110.2992,110.4736,35418.0
2022-12-13 10:30:00,120.43,121.05,120.2,120.2,41292.0,110.5563,111.1254,110.3451,110.3451,41292.0
2022-12-13 10:40:00,120.25,120.64,120.21,120.25,27814.0,110.391,110.749,110.3543,110.391,27814.0
2022-12-13 10:50:00,120.18,120.42,120.09,120.18,42298.0,110.3268,110.5471,110.2441,110.3268,42298.0
2022-12-13 11:00:00,120.24,120.45,120.1,120.24,24580.0,110.3818,110.5746,110.2533,110.3818,24580.0
2022-12-13 11:10:00,120.25,120.68,120.24,120.51,30231.0,110.391,110.7858,110.3818,110.6297,30231.0
2022-12-13 11:20:00,120.52,120.64,120.26,120.64,44568.0,110.6389,110.749,110.4002,110.749,44568.0
2022-12-13 11:30:00,120.66,120.96,120.52,120.55,36875.0,110.7674,111.0428,110.6389,110.6664,36875.0
2022-12-13 11:40:00,120.54,120.54,119.62,119.67,20170.0,110.6572,110.6572,109.8127,109.8586,20170.0
2022-12-13 11:50:00,119.68,119.83,119.46,119.8,22389.0,109.8677,110.0054,109.6658,109.9779,22389.0
2022-12-13 12:00:00,119.83,120.04,119.73,119.97,18616.0,110.0054,110.1982,109.9136,110.134,18616.0
2022-12-13 12:10:00,119.89,119.95,119.17,119.17,36518.0,110.0605,110.1156,109.3996,109.3996,36518.0
2022-12-13 12:20:00,119.23,119.51,119.21,119.35,16047.0,109.4546,109.7117,109.4363,109.5648,16047.0
2022-12-13 12:30:00,119.3,119.36,119.1,119.3,26248.0,109.5189,109.574,109.3353,109.5189,26248.0
2022-12-13 12:40:00,119.32,119.33,118.62,118.62,17232.0,109.5373,109.5464,108.8947,108.8947,17232.0
2022-12-13 12:50:00,118.63,118.97,118.59,118.79,17022.0,108.9038,109.216,108.8671,109.0507,17022.0
2022-12-13 13:00:00,118.8,119.15,118.8,119.08,18505.0,109.0599,109.3812,109.0599,109.3169,18505.0
2022-12-13 13:10:00,119.09,119.66,119.05,119.55,22851.0,109.3261,109.8494,109.2894,109.7484,22851.0
2022-12-13 13:20:00,119.58,119.79,119.55,119.77,18249.0,109.7759,109.9687,109.7484,109.9504,18249.0
2022-12-13 13:30:00,119.77,119.92,119.61,119.7,20789.0,109.9504,110.0881,109.8035,109.8861,20789.0
2022-12-13 13:40:00,119.71,119.89,119.62,119.71,28618.0,109.8953,110.0605,109.8127,109.8953,28618.0
2022-12-13 13:50:00,119.76,119.96,119.59,119.96,20071.0,109.9412,110.1248,109.7851,110.1248,20071.0
2022-12-13 14:00:00,119.93,120.04,119.79,119.81,43335.0,110.0972,110.1982,109.9687,109.9871,43335.0
2022-12-13 14:10:00,119.8,119.9,119.71,119.73,19405.0,109.9779,110.0697,109.8953,109.9136,19405.0
2022-12-13 14:20:00,119.76,120.03,119.74,119.92,37572.0,109.9412,110.189,109.9228,110.0881,37572.0
2022-12-13 14:30:00,119.9,120.09,119.82,120.09,13358.0,110.0697,110.2441,109.9963,110.2441,13358.0
2022-12-13 14:40:00,120.13,120.47,120.09,120.32,24760.0,110.2809,110.593,110.2441,110.4553,24760.0
2022-12-13 14:50:00,120.25,120.29,119.83,119.93,27163.0,110.391,110.4277,110.0054,110.0972,27163.0
2022-12-13 15:00:00,119.92,119.93,119.52,119.75,30858.0,110.0881,110.0972,109.7209,109.932,30858.0
2022-12-13 15:10:00,119.74,120.12,119.6,120.09,58967.0,109.9228,110.2717,109.7943,110.2441,58967.0
2022-12-13 15:20:00,120.08,120.5,120.01,120.48,62390.0,110.235,110.6205,110.1707,110.6022,62390.0
2022-12-13 15:30:00,120.52,120.72,120.21,120.32,70123.0,110.6389,110.8225,110.3543,110.4553,70123.0
2022-12-13 15:40:00,120.34,120.77,120.27,120.6,85777.0,110.4736,110.8684,110.4094,110.7123,85777.0
2022-12-13 15:50:00,120.66,121.29,120.63,121.09,374268.0,110.7674,111.3457,110.7399,111.1621,374268.0
2022-12-14 09:30:00,121.5,122.28,121.1,122.0,95660.0,111.5385,112.2546,111.1713,111.9975,95660.0
2022-12-14 09:40:00,121.98,122.16,121.61,122.16,48324.0,111.9792,112.1444,111.6395,112.1444,48324.0
2022-12-14 09:50:00,122.27,122.83,122.19,122.78,32693.0,112.2454,112.7595,112.172,112.7136,32693.0
2022-12-14 10:00:00,122.79,123.11,122.59,122.77,57162.0,112.7228,113.0165,112.5392,112.7044,57162.0
2022-12-14 10:10:00,122.77,123.25,122.76,123.15,31223.0,112.7044,113.1451,112.6952,113.0532,31223.0
2022-12-14 10:20:00,123.11,123.5,123.02,123.34,70874.0,113.0165,113.3746,112.9339,113.2277,70874.0
2022-12-14 10:30:00,123.3,123.4,122.97,123.08,86161.0,113.191,113.2828,112.888,112.989,86161.0
2022-12-14 10:40:00,123.07,123.22,122.73,123.01,48012.0,112.9798,113.1175,112.6677,112.9247,48012.0
2022-12-14 10:50:00,123.01,123.31,122.92,123.26,35894.0,112.9247,113.2001,112.8421,113.1542,35894.0
2022-12-14 11:00:00,123.31,123.39,122.96,122.97,28398.0,113.2001,113.2736,112.8788,112.888,28398.0
2022-12-14 11:10:00,122.96,123.11,122.9,123.04,36121.0,112.8788,113.0165,112.8237,112.9523,36121.0
2022-12-14 11:20:00,123.02,123.22,122.89,123.18,34958.0,112.9339,113.1175,112.8146,113.0808,34958.0
2022-12-14 11:30:00,123.18,123.25,123.09,123.22,16858.0,113.0808,113.1451,112.9982,113.1175,16858.0
2022-12-14 11:40:00,123.23,123.23,123.01,123.01,13970.0,113.1267,113.1267,112.9247,112.9247,13970.0
2022-12-14 11:50:00,123.02,123.08,122.83,122.95,34109.0,112.9339,112.989,112.7595,112.8696,34109.0
2022-12-14 12:00:00,122.95,123.13,122.87,123.13,23254.0,112.8696,113.0349,112.7962,113.0349,23254.0
2022-12-14 12:10:00,123.1,123.12,122.9,122.99,23299.0,113.0073,113.0257,112.8237,112.9064,23299.0
2022-12-14 12:20:00,122.98,123.04,122.86,122.98,24517.0,112.8972,112.9523,112.787,112.8972,24517.0
2022-12-14 12:30:00,122.97,123.0,122.77,122.92,77026.0,112.888,112.9155,112.7044,112.8421,77026.0
2022-12-14 12:40:00,122.92,122.97,122.65,122.67,19393.0,112.8421,112.888,112.5942,112.6126,19393.0
2022-12-14 12:50:00,122.67,122.96,122.65,122.94,28085.0,112.6126,112.8788,112.5942,112.8605,28085.0
2022-12-14 13:00:00,122.96,123.22,122.88,123.19,16769.0,112.8788,113.1175,112.8054,113.09,16769.0
2022-12-14 13:10:00,123.19,123.3,123.09,123.12,31906.0,113.09,113.191,112.9982,113.0257,31906.0
2022-12-14 13:20:00,123.13,123.35,123.13,123.29,21755.0,113.0349,113.2369,113.0349,113.1818,21755.0
2022-12-14 13:30:00,123.29,123.65,123.27,123.63,20845.0,113.1818,113.5123,113.1634,113.4939,20845.0
2022-12-14 13:40:00,123.64,123.73,123.43,123.54,61775.0,113.5031,113.5857,113.3103,113.4113,61775.0
2022-12-14 13:50:00,123.48,123.71,123.35,123.36,54290.0,113.3562,113.5673,113.2369,113.246,54290.0
2022-12-14 14:00:00,123.37,123.41,121.62,121.85,103244.0,113.2552,113.2919,111.6487,111.8598,103244.0
2022-12-14 14:10:00,121.81,122.4,121.58,122.28,82586.0,111.8231,112.3647,111.612,112.2546,82586.0
2022-12-14 14:20:00,122.21,122.34,121.99,122.04,46662.0,112.1903,112.3097,111.9884,112.0343,46662.0
2022-12-14 14:30:00,122.0,122.09,120.89,121.44,83989.0,111.9975,112.0802,110.9785,111.4834,83989.0
2022-12-14 14:40:00,121.36,121.93,120.89,121.47,50709.0,111.41,111.9333,110.9785,111.511,50709.0
2022-12-14 14:50:00,121.48,121.77,121.18,121.73,94539.0,111.5202,111.7864,111.2448,111.7497,94539.0
2022-12-14 15:00:00,121.65,122.2,121.49,121.97,79400.0,111.6762,112.1811,111.5293,111.97,79400.0
2022-12-14 15:10:00,122.03,122.86,121.61,122.01,48917.0,112.0251,112.787,111.6395,112.0067,48917.0
2022-12-14 15:20:00,122.01,122.11,121.08,121.12,82578.0,112.0067,112.0985,111.153,111.1897,82578.0
2022-12-14 15:30:00,121.08,121.27,120.83,120.94,188278.0,111.153,111.3274,110.9235,111.0244,188278.0
2022-12-14 15:40:00,120.97,121.42,120.85,121.42,110044.0,111.052,111.4651,110.9418,111.4651,110044.0
2022-12-14 15:50:00,121.45,121.76,121.23,121.55,295860.0,111.4926,111.7772,111.2907,111.5844,295860.0
2022-12-15 09:30:00,119.77,120.62,119.29,120.29,52877.0,109.9504,110.7307,109.5097,110.4277,52877.0
2022-12-15 09:40:00,120.33,120.54,119.55,120.52,67295.0,110.4645,110.6572,109.7484,110.6389,67295.0
2022-12-15 09:50:00,120.5,120.89,120.0,120.16,55514.0,110.6205,110.9785,110.1615,110.3084,55514.0
2022-12-15 10:00:00,120.06,120.07,119.51,120.01,40049.0,110.2166,110.2258,109.7117,110.1707,40049.0
2022-12-15 10:10:00,120.02,120.28,119.82,120.13,57085.0,110.1799,110.4186,109.9963,110.2809,57085.0
2022-12-15 10:20:00,120.08,120.13,119.65,119.87,104849.0,110.235,110.2809,109.8402,110.0422,104849.0
2022-12-15 10:30:00,119.88,119.92,119.38,119.61,65793.0,110.0513,110.0881,109.5923,109.8035,65793.0
2022-12-15 10:40:00,119.62,119.63,118.8,118.8,37463.0,109.8127,109.8218,109.0599,109.0599,37463.0
2022-12-15 10:50:00,118.75,118.75,117.95,118.1,26226.0,109.014,109.014,108.2796,108.4173,26226.0
2022-12-15 11:00:00,118.11,118.3,117.91,118.28,52261.0,108.4265,108.6009,108.2429,108.5825,52261.0
2022-12-15 11:10:00,118.25,118.7,118.24,118.64,45717.0,108.555,108.9681,108.5458,108.913,45717.0
2022-12-15 11:20:00,118.69,118.78,118.52,118.74,27489.0,108.9589,109.0415,108.8029,109.0048,27489.0
2022-12-15 11:30:00,118.78,119.16,118.7,119.06,35372.0,109.0415,109.3904,108.9681,109.2986,35372.0
2022-12-15 11:40:00,119.09,119.2,118.84,119.01,25154.0,109.3261,109.4271,109.0966,109.2527,25154.0
2022-12-15 11:50:00,119.0,119.25,118.97,119.0,45178.0,109.2435,109.473,109.216,109.2435,45178.0
2022-12-15 12:00:00,119.05,119.43,119.05,119.23,34004.0,109.2894,109.6382,109.2894,109.4546,34004.0
2022-12-15 12:10:00,119.21,119.39,119.07,119.35,29921.0,109.4363,109.6015,109.3078,109.5648,29921.0
2022-12-15 12:20:00,119.29,119.31,118.98,119.16,45903.0,109.5097,109.5281,109.2251,109.3904,45903.0
2022-12-15 12:30:00,119.14,119.39,118.8,118.91,74108.0,109.372,109.6015,109.0599,109.1609,74108.0
2022-12-15 12:40:00,118.91,118.94,118.68,118.75,32195.0,109.1609,109.1884,108.9497,109.014,32195.0
2022-12-15 12:50:00,118.75,118.93,118.39,118.5,72628.0,109.014,109.1792,108.6835,108.7845,72628.0
2022-12-15 13:00:00,118.49,118.49,118.06,118.11,25474.0,108.7753,108.7753,108.3806,108.4265,25474.0
2022-12-15 13:10:00,118.1,118.42,118.02,118.38,25538.0,108.4173,108.711,108.3438,108.6743,25538.0
2022-12-15 13:20:00,118.38,118.74,118.37,118.43,31686.0,108.6743,109.0048,108.6651,108.7202,31686.0
2022-12-15 13:30:00,118.41,118.86,118.35,118.76,21479.0,108.7019,109.115,108.6468,109.0232,21479.0
2022-12-15 13:40:00,118.79,118.97,118.63,118.94,20525.0,109.0507,109.216,108.9038,109.1884,20525.0
2022-12-15 13:50:00,118.94,119.41,118.9,119.38,23096.0,109.1884,109.6199,109.1517,109.5923,23096.0
2022-12-15 14:00:00,119.41,119.41,118.9,118.9,30384.0,109.6199,109.6199,109.1517,109.1517,30384.0
2022-12-15 14:10:00,118.9,119.12,118.84,119.1,49670.0,109.1517,109.3537,109.0966,109.3353,49670.0
2022-12-15 14:20:00,119.11,119.12,118.8,118.8,29537.0,109.3445,109.3537,109.0599,109.0599,29537.0
2022-12-15 14:30:00,118.77,119.25,118.73,119.13,76391.0,109.0324,109.473,108.9956,109.3628,76391.0
2022-12-15 14:40:00,119.12,119.31,119.02,119.1,35413.0,109.3537,109.5281,109.2619,109.3353,35413.0
2022-12-15 14:50:00,119.09,119.27,118.84,119.27,39930.0,109.3261,109.4914,109.0966,109.4914,39930.0
2022-12-15 15:00:00,119.29,119.5,119.22,119.41,62872.0,109.5097,109.7025,109.4455,109.6199,62872.0
2022-12-15 15:10:00,119.38,119.38,118.99,119.07,141690.0,109.5923,109.5923,109.2343,109.3078,141690.0
2022-12-15 15:20:00,119.08,119.31,118.95,119.24,63397.0,109.3169,109.5281,109.1976,109.4638,63397.0
2022-12-15 15:30:00,119.27,119.52,118.77,118.81,73457.0,109.4914,109.7209,109.0324,109.0691,73457.0
2022-12-15 15:40:00,118.82,118.86,118.16,118.18,96689.0,109.0783,109.115,108.4724,108.4907,96689.0
2022-12-15 15:50:00,118.18,118.65,118.16,118.59,289695.0,108.4907,108.9222,108.4724,108.8671,289695.0
2022-12-16 09:30:00,116.22,116.22,113.23,114.16,1375609.0,107.4424,107.4424,104.6782,105.538,1375609.0
2022-12-16 09:40:00,114.23,114.51,113.93,114.32,84560.0,105.6027,105.8615,105.3253,105.6859,84560.0
2022-12-16 09:50:00,114.3,114.3,113.33,113.41,94900.0,105.6674,105.6674,104.7706,104.8446,94900.0
2022-12-16 10:00:00,113.41,113.45,111.6,111.77,87929.0,104.8446,104.8816,103.1713,103.3285,87929.0
2022-12-16 10:10:00,111.75,111.78,111.04,111.37,133426.0,103.31,103.3377,102.6536,102.9587,133426.0
2022-12-16 10:20:00,111.4,111.84,110.97,111.72,169820.0,102.9864,103.3932,102.5889,103.2822,169820.0
2022-12-16 10:30:00,111.72,111.9,111.48,111.75,81499.0,103.2822,103.4486,103.0604,103.31,81499.0
2022-12-16 10:40:00,111.77,112.35,111.69,112.17,92587.0,103.3285,103.8647,103.2545,103.6982,92587.0
2022-12-16 10:50:00,112.11,112.54,112.08,112.2,53921.0,103.6428,104.0403,103.615,103.726,53921.0
2022-12-16 11:00:00,112.18,112.18,111.55,111.59,58329.0,103.7075,103.7075,103.1251,103.1621,58329.0
2022-12-16 11:10:00,111.56,112.57,111.53,112.52,78897.0,103.1343,104.068,103.1066,104.0218,78897.0
2022-12-16 11:20:00,112.52,112.59,112.18,112.42,69411.0,104.0218,104.0865,103.7075,103.9294,69411.0
2022-12-16 11:30:00,112.42,112.85,112.05,112.63,54514.0,103.9294,104.3269,103.5873,104.1235,54514.0
2022-12-16 11:40:00,112.65,112.83,112.3,112.39,31423.0,104.142,104.3084,103.8184,103.9016,31423.0
2022-12-16 11:50:00,112.44,112.47,112.0,112.08,36262.0,103.9479,103.9756,103.5411,103.615,36262.0
2022-12-16 12:00:00,112.07,112.1,111.65,111.76,26143.0,103.6058,103.6335,103.2175,103.3192,26143.0
2022-12-16 12:10:00,111.77,112.16,111.77,112.16,50872.0,103.3285,103.689,103.3285,103.689,50872.0
2022-12-16 12:20:00,112.22,112.27,111.78,111.87,35948.0,103.7445,103.7907,103.3377,103.4209,35948.0
2022-12-16 12:30:00,111.84,112.4,111.8,112.3,31963.0,103.3932,103.9109,103.3562,103.8184,31963.0
2022-12-16 12:40:00,112.29,112.29,111.98,112.27,37770.0,103.8092,103.8092,103.5226,103.7907,37770.0
2022-12-16 12:50:00,112.26,112.27,111.75,111.96,32401.0,103.7815,103.7907,103.31,103.5041,32401.0
2022-12-16 13:00:00,111.99,112.55,111.94,112.19,46610.0,103.5318,104.0495,103.4856,103.7167,46610.0
2022-12-16 13:10:00,112.23,112.41,112.21,112.3,43135.0,103.7537,103.9201,103.7352,103.8184,43135.0
2022-12-16 13:20:00,112.3,112.38,112.16,112.23,43033.0,103.8184,103.8924,103.689,103.7537,43033.0
2022-12-16 13:30:00,112.22,112.45,112.14,112.16,29570.0,103.7445,103.9571,103.6705,103.689,29570.0
2022-12-16 13:40:00,112.1,112.46,111.99,112.39,58443.0,103.6335,103.9663,103.5318,103.9016,58443.0
2022-12-16 13:50:00,112.37,112.39,111.68,111.74,51332.0,103.8831,103.9016,103.2453,103.3007,51332.0
2022-12-16 14:00:00,111.73,111.9,111.46,111.84,77450.0,103.2915,103.4486,103.0419,103.3932,77450.0
2022-12-16 14:10:00,111.86,112.33,111.85,111.96,63033.0,103.4117,103.8462,103.4024,103.5041,63033.0
2022-12-16 14:20:00,111.95,112.02,111.63,111.74,37754.0,103.4949,103.5596,103.199,103.3007,37754.0
2022-12-16 14:30:00,111.73,111.74,111.42,111.64,44000.0,103.2915,103.3007,103.0049,103.2083,44000.0
2022-12-16 14:40:00,111.63,111.66,111.37,111.47,47386.0,103.199,103.2268,102.9587,103.0511,47386.0
2022-12-16 14:50:00,111.5,111.95,111.48,111.93,52089.0,103.0789,103.4949,103.0604,103.4764,52089.0
2022-12-16 15:00:00,111.94,112.21,111.85,111.98,99174.0,103.4856,103.7352,103.4024,103.5226,99174.0
2022-12-16 15:10:00,112.0,112.62,111.96,112.26,61739.0,103.5411,104.1143,103.5041,103.7815,61739.0
2022-12-16 15:20:00,112.26,112.75,112.22,112.72,105843.0,103.7815,104.2344,103.7445,104.2067,105843.0
2022-12-16 15:30:00,112.72,113.25,112.71,112.94,107415.0,104.2067,104.6967,104.1975,104.4101,107415.0
2022-12-16 15:40:00,112.96,113.35,112.88,112.97,211231.0,104.4286,104.7891,104.3546,104.4378,211231.0
2022-12-16 15:50:00,112.94,112.98,112.06,112.28,1213637.0,104.4101,104.4471,103.5966,103.7999,1213637.0
2022-12-19 09:30:00,111.98,112.59,111.28,112.31,78499.0,103.5226,104.0865,102.8755,103.8277,78499.0
2022-12-19 09:40:00,112.2,112.33,111.76,111.76,21653.0,103.726,103.8462,103.3192,103.3192,21653.0
2022-12-19 09:50:00,111.78,112.16,111.54,112.12,30385.0,103.3377,103.689,103.1158,103.652,30385.0
2022-12-19 10:00:00,112.23,112.5,112.08,112.5,25534.0,103.7537,104.0033,103.615,104.0033,25534.0
2022-12-19 10:10:00,112.49,113.03,112.49,112.58,24563.0,103.9941,104.4933,103.9941,104.0773,24563.0
2022-12-19 10:20:00,112.58,112.99,112.57,112.68,24622.0,104.0773,104.4563,104.068,104.1697,24622.0
2022-12-19 10:30:00,112.65,112.82,112.4,112.59,20253.0,104.142,104.2992,103.9109,104.0865,20253.0
2022-12-19 10:40:00,112.55,112.72,112.47,112.65,20080.0,104.0495,104.2067,103.9756,104.142,20080.0
2022-12-19 10:50:00,112.65,112.65,112.29,112.34,45902.0,104.142,104.142,103.8092,103.8554,45902.0
2022-12-19 11:00:00,112.3,112.6,112.2,112.53,49591.0,103.8184,104.0958,103.726,104.0311,49591.0
2022-12-19 11:10:00,112.5,113.08,112.5,113.08,41807.0,104.0033,104.5395,104.0033,104.5395,41807.0
2022-12-19 11:20:00,113.1,113.28,112.74,112.74,42102.0,104.558,104.7244,104.2252,104.2252,42102.0
2022-12-19 11:30:00,112.75,112.86,112.39,112.55,27262.0,104.2344,104.3361,103.9016,104.0495,27262.0
2022-12-19 11:40:00,112.58,112.83,112.44,112.73,21438.0,104.0773,104.3084,103.9479,104.216,21438.0
2022-12-19 11:50:00,112.72,112.88,112.65,112.83,31386.0,104.2067,104.3546,104.142,104.3084,31386.0
2022-12-19 12:00:00,112.85,113.17,112.84,113.0,49492.0,104.3269,104.6227,104.3176,104.4656,49492.0
2022-12-19 12:10:00,112.97,113.02,112.92,112.93,26195.0,104.4378,104.4841,104.3916,104.4008,26195.0
2022-12-19 12:20:00,112.96,113.0,112.59,112.59,13006.0,104.4286,104.4656,104.0865,104.0865,13006.0
2022-12-19 12:30:00,112.57,112.57,112.12,112.19,21841.0,104.068,104.068,103.652,103.7167,21841.0
2022-12-19 12:40:00,112.18,112.48,112.15,112.38,23341.0,103.7075,103.9848,103.6798,103.8924,23341.0
2022-12-19 12:50:00,112.38,112.4,112.18,112.27,13983.0,103.8924,103.9109,103.7075,103.7907,13983.0
2022-12-19 13:00:00,112.25,112.32,111.95,112.03,29928.0,103.7722,103.8369,103.4949,103.5688,29928.0
2022-12-19 13:10:00,112.07,112.42,111.98,112.4,21376.0,103.6058,103.9294,103.5226,103.9109,21376.0
2022-12-19 13:20:00,112.37,112.45,112.15,112.24,27937.0,103.8831,103.9571,103.6798,103.763,27937.0
2022-12-19 13:30:00,112.26,112.26,111.95,112.06,12953.0,103.7815,103.7815,103.4949,103.5966,12953.0
2022-12-19 13:40:00,112.11,112.11,111.86,111.95,16739.0,103.6428,103.6428,103.4117,103.4949,16739.0
2022-12-19 13:50:00,111.99,112.01,111.56,111.56,21313.0,103.5318,103.5503,103.1343,103.1343,21313.0
2022-12-19 14:00:00,111.54,111.56,111.13,111.17,32724.0,103.1158,103.1343,102.7368,102.7738,32724.0
2022-12-19 14:10:00,111.2,111.45,111.13,111.39,53318.0,102.8015,103.0326,102.7368,102.9772,53318.0
2022-12-19 14:20:00,111.36,111.61,111.13,111.17,28450.0,102.9494,103.1805,102.7368,102.7738,28450.0
2022-12-19 14:30:00,111.19,111.41,111.17,111.31,20274.0,102.7923,102.9956,102.7738,102.9032,20274.0
2022-12-19 14:40:00,111.27,111.63,111.14,111.44,23386.0,102.8662,103.199,102.746,103.0234,23386.0
2022-12-19 14:50:00,111.42,111.45,111.18,111.42,21927.0,103.0049,103.0326,102.783,103.0049,21927.0
2022-12-19 15:00:00,111.43,111.66,111.27,111.65,29780.0,103.0141,103.2268,102.8662,103.2175,29780.0
2022-12-19 15:10:00,111.64,111.65,111.4,111.53,31891.0,103.2083,103.2175,102.9864,103.1066,31891.0
2022-12-19 15:20:00,111.54,111.55,111.32,111.38,43425.0,103.1158,103.1251,102.9124,102.9679,43425.0
2022-12-19 15:30:00,111.36,111.64,111.24,111.24,67437.0,102.9494,103.2083,102.8385,102.8385,67437.0
2022-12-19 15:40:00,111.24,111.73,111.15,111.73,51498.0,102.8385,103.2915,102.7553,103.2915,51498.0
2022-12-19 15:50:00,111.73,112.17,111.72,112.02,207332.0,103.2915,103.6982,103.2822,103.5596,207332.0
2022-12-20 09:30:00,111.41,111.7,110.73,110.8,69481.0,102.9956,103.2637,102.367,102.4317,69481.0
2022-12-20 09:40:00,110.84,110.85,110.12,110.48,36864.0,102.4687,102.4779,101.8031,102.1359,36864.0
2022-12-20 09:50:00,110.48,111.3,110.31,111.1,18006.0,102.1359,102.894,101.9787,102.7091,18006.0
2022-12-20 10:00:00,111.1,111.87,111.1,111.75,47918.0,102.7091,103.4209,102.7091,103.31,47918.0
2022-12-20 10:10:00,111.76,111.81,111.36,111.58,18982.0,103.3192,103.3654,102.9494,103.1528,18982.0
2022-12-20 10:20:00,111.62,111.91,111.58,111.64,17342.0,103.1898,103.4579,103.1528,103.2083,17342.0
2022-12-20 10:30:00,111.7,111.8,111.31,111.65,27641.0,103.2637,103.3562,102.9032,103.2175,27641.0
2022-12-20 10:40:00,111.69,112.11,111.61,112.08,45096.0,103.2545,103.6428,103.1805,103.615,45096.0
2022-12-20 10:50:00,112.06,112.14,111.81,111.9,45044.0,103.5966,103.6705,103.3654,103.4486,45044.0
2022-12-20 11:00:00,111.88,112.1,111.86,112.04,25934.0,103.4302,103.6335,103.4117,103.5781,25934.0
2022-12-20 11:10:00,112.01,112.23,111.76,111.96,51532.0,103.5503,103.7537,103.3192,103.5041,51532.0
2022-12-20 11:20:00,112.06,112.27,111.9,112.18,29826.0,103.5966,103.7907,103.4486,103.7075,29826.0
2022-12-20 11:30:00,112.21,112.48,112.16,112.45,19887.0,103.7352,103.9848,103.689,103.9571,19887.0
2022-12-20 11:40:00,112.45,112.57,112.22,112.57,19671.0,103.9571,104.068,103.7445,104.068,19671.0
2022-12-20 11:50:00,112.54,112.71,112.4,112.66,22168.0,104.0403,104.1975,103.9109,104.1512,22168.0
2022-12-20 12:00:00,112.7,112.92,112.67,112.87,14788.0,104.1882,104.3916,104.1605,104.3454,14788.0
2022-12-20 12:10:00,112.85,113.0,112.79,112.81,16446.0,104.3269,104.4656,104.2714,104.2899,16446.0
2022-12-20 12:20:00,112.82,112.96,112.67,112.7,13706.0,104.2992,104.4286,104.1605,104.1882,13706.0
2022-12-20 12:30:00,112.69,112.72,112.5,112.71,15375.0,104.179,104.2067,104.0033,104.1975,15375.0
2022-12-20 12:40:00,112.72,112.81,112.6,112.71,15124.0,104.2067,104.2899,104.0958,104.1975,15124.0
2022-12-20 12:50:00,112.69,112.81,112.58,112.69,18527.0,104.179,104.2899,104.0773,104.179,18527.0
2022-12-20 13:00:00,112.67,112.86,112.64,112.72,15295.0,104.1605,104.3361,104.1328,104.2067,15295.0
2022-12-20 13:10:00,112.69,112.77,112.46,112.53,16695.0,104.179,104.2529,103.9663,104.0311,16695.0
2022-12-20 13:20:00,112.52,112.76,112.47,112.59,19312.0,104.0218,104.2437,103.9756,104.0865,19312.0
2022-12-20 13:30:00,112.57,112.82,112.56,112.82,16810.0,104.068,104.2992,104.0588,104.2992,16810.0
2022-12-20 13:40:00,112.81,112.84,112.67,112.67,17298.0,104.2899,104.3176,104.1605,104.1605,17298.0
2022-12-20 13:50:00,112.67,112.79,112.48,112.77,18126.0,104.1605,104.2714,103.9848,104.2529,18126.0
2022-12-20 14:00:00,112.78,113.15,112.76,113.03,38116.0,104.2622,104.6042,104.2437,104.4933,38116.0
2022-12-20 14:10:00,113.05,113.25,113.03,113.16,16180.0,104.5118,104.6967,104.4933,104.6135,16180.0
2022-12-20 14:20:00,113.14,113.16,112.91,113.05,34443.0,104.595,104.6135,104.3824,104.5118,34443.0
2022-12-20 14:30:00,113.02,113.05,112.65,112.85,42538.0,104.4841,104.5118,104.142,104.3269,42538.0
2022-12-20 14:40:00,112.86,112.96,112.52,112.58,24215.0,104.3361,104.4286,104.0218,104.0773,24215.0
2022-12-20 14:50:00,112.54,112.64,112.4,112.44,28791.0,104.0403,104.1328,103.9109,103.9479,28791.0
2022-12-20 15:00:00,112.44,112.44,112.02,112.21,22938.0,103.9479,103.9479,103.5596,103.7352,22938.0
2022-12-20 15:10:00,112.21,112.43,112.17,112.33,33859.0,103.7352,103.9386,103.6982,103.8462,33859.0
2022-12-20 15:20:00,112.3,112.68,112.24,112.68,29909.0,103.8184,104.1697,103.763,104.1697,29909.0
2022-12-20 15:30:00,112.68,112.88,112.62,112.87,36885.0,104.1697,104.3546,104.1143,104.3454,36885.0
2022-12-20 15:40:00,112.84,112.89,112.48,112.56,68983.0,104.3176,104.3639,103.9848,104.0588,68983.0
2022-12-20 15:50:00,112.56,112.56,112.06,112.24,214652.0,104.0588,104.0588,103.5966,103.763,214652.0
2022-12-21 09:30:00,112.56,113.14,112.38,112.91,53276.0,104.0588,104.595,103.8924,104.3824,53276.0
2022-12-21 09:40:00,112.85,113.35,112.79,113.3,31646.0,104.3269,104.7891,104.2714,104.7429,31646.0
2022-12-21 09:50:00,113.23,113.59,113.11,113.59,36044.0,104.6782,105.011,104.5673,105.011,36044.0
2022-12-21 10:00:00,113.62,114.16,113.53,114.16,37949.0,105.0387,105.538,104.9555,105.538,37949.0
2022-12-21 10:10:00,114.19,114.42,114.07,114.1,38521.0,105.5657,105.7783,105.4547,105.4825,38521.0
2022-12-21 10:20:00,114.15,114.62,114.09,114.6,22858.0,105.5287,105.9632,105.4732,105.9447,22858.0
2022-12-21 10:30:00,114.57,115.16,114.54,115.16,34538.0,105.917,106.4624,105.8893,106.4624,34538.0
2022-12-21 10:40:00,115.18,115.45,115.07,115.38,33619.0,106.4809,106.7305,106.3792,106.6658,33619.0
2022-12-21 10:50:00,115.38,115.55,115.29,115.52,23070.0,106.6658,106.823,106.5826,106.7952,23070.0
2022-12-21 11:00:00,115.52,115.66,115.18,115.19,32478.0,106.7952,106.9247,106.4809,106.4902,32478.0
2022-12-21 11:10:00,115.23,115.47,115.21,115.31,28746.0,106.5271,106.749,106.5086,106.6011,28746.0
2022-12-21 11:20:00,115.32,115.33,114.9,115.03,22714.0,106.6103,106.6196,106.2221,106.3422,22714.0
2022-12-21 11:30:00,115.06,115.27,114.89,114.96,16193.0,106.37,106.5641,106.2128,106.2775,16193.0
2022-12-21 11:40:00,114.92,114.92,114.55,114.55,20104.0,106.2406,106.2406,105.8985,105.8985,20104.0
2022-12-21 11:50:00,114.53,114.73,114.5,114.71,15550.0,105.88,106.0649,105.8523,106.0464,15550.0
2022-12-21 12:00:00,114.72,114.8,114.56,114.56,22445.0,106.0557,106.1296,105.9077,105.9077,22445.0
2022-12-21 12:10:00,114.58,114.72,114.5,114.67,18867.0,105.9262,106.0557,105.8523,106.0094,18867.0
2022-12-21 12:20:00,114.67,114.86,114.64,114.68,16524.0,106.0094,106.1851,105.9817,106.0187,16524.0
2022-12-21 12:30:00,114.68,114.7,114.45,114.57,14129.0,106.0187,106.0372,105.806,105.917,14129.0
2022-12-21 12:40:00,114.58,114.7,114.45,114.51,15711.0,105.9262,106.0372,105.806,105.8615,15711.0
2022-12-21 12:50:00,114.48,114.54,114.25,114.4,25382.0,105.8338,105.8893,105.6212,105.7598,25382.0
2022-12-21 13:00:00,114.41,114.83,114.4,114.64,23196.0,105.7691,106.1573,105.7598,105.9817,23196.0
2022-12-21 13:10:00,114.72,114.76,114.52,114.71,27515.0,106.0557,106.0926,105.8708,106.0464,27515.0
2022-12-21 13:20:00,114.7,114.89,114.63,114.89,23688.0,106.0372,106.2128,105.9725,106.2128,23688.0
2022-12-21 13:30:00,114.89,115.15,114.89,115.15,23796.0,106.2128,106.4532,106.2128,106.4532,23796.0
2022-12-21 13:40:00,115.16,115.34,115.09,115.29,26839.0,106.4624,106.6288,106.3977,106.5826,26839.0
2022-12-21 13:50:00,115.31,115.44,115.18,115.41,27782.0,106.6011,106.7213,106.4809,106.6935,27782.0
2022-12-21 14:00:00,115.41,115.52,115.2,115.3,41189.0,106.6935,106.7952,106.4994,106.5919,41189.0
2022-12-21 14:10:00,115.32,115.57,115.11,115.11,26694.0,106.6103,106.8415,106.4162,106.4162,26694.0
2022-12-21 14:20:00,115.11,115.11,114.81,114.81,42652.0,106.4162,106.4162,106.1389,106.1389,42652.0
2022-12-21 14:30:00,114.83,115.01,114.75,114.8,26445.0,106.1573,106.3238,106.0834,106.1296,26445.0
2022-12-21 14:40:00,114.8,114.83,114.58,114.69,17458.0,106.1296,106.1573,105.9262,106.0279,17458.0
2022-12-21 14:50:00,114.66,114.67,114.42,114.63,24092.0,106.0002,106.0094,105.7783,105.9725,24092.0
2022-12-21 15:00:00,114.63,114.69,114.39,114.49,31631.0,105.9725,106.0279,105.7506,105.843,31631.0
2022-12-21 15:10:00,114.51,114.66,114.25,114.27,42004.0,105.8615,106.0002,105.6212,105.6396,42004.0
2022-12-21 15:20:00,114.28,114.3,114.0,114.05,38132.0,105.6489,105.6674,105.39,105.4363,38132.0
2022-12-21 15:30:00,114.04,114.17,113.74,113.78,76780.0,105.427,105.5472,105.1497,105.1867,76780.0
2022-12-21 15:40:00,113.78,114.28,113.76,114.23,69439.0,105.1867,105.6489,105.1682,105.6027,69439.0
2022-12-21 15:50:00,114.24,114.3,113.91,113.98,326297.0,105.6119,105.6674,105.3068,105.3715,326297.0
2022-12-22 09:30:00,113.13,113.34,112.43,112.82,63728.0,104.5857,104.7799,103.9386,104.2992,63728.0
2022-12-22 09:40:00,112.79,113.08,112.7,112.81,37498.0,104.2714,104.5395,104.1882,104.2899,37498.0
2022-12-22 09:50:00,112.73,113.24,112.65,113.15,31956.0,104.216,104.6874,104.142,104.6042,31956.0
2022-12-22 10:00:00,113.08,113.23,112.63,112.63,32348.0,104.5395,104.6782,104.1235,104.1235,32348.0
2022-12-22 10:10:00,112.62,112.68,112.35,112.65,33697.0,104.1143,104.1697,103.8647,104.142,33697.0
2022-12-22 10:20:00,112.68,112.73,112.44,112.62,29856.0,104.1697,104.216,103.9479,104.1143,29856.0
2022-12-22 10:30:00,112.62,112.62,112.23,112.27,28600.0,104.1143,104.1143,103.7537,103.7907,28600.0
2022-12-22 10:40:00,112.27,112.53,112.26,112.4,18276.0,103.7907,104.0311,103.7815,103.9109,18276.0
2022-12-22 10:50:00,112.4,112.43,112.25,112.32,23936.0,103.9109,103.9386,103.7722,103.8369,23936.0
2022-12-22 11:00:00,112.31,112.9,112.22,112.53,35593.0,103.8277,104.3731,103.7445,104.0311,35593.0
2022-12-22 11:10:00,112.5,112.85,112.46,112.71,19270.0,104.0033,104.3269,103.9663,104.1975,19270.0
2022-12-22 11:20:00,112.7,112.72,112.35,112.52,20455.0,104.1882,104.2067,103.8647,104.0218,20455.0
2022-12-22 11:30:00,112.5,112.55,112.26,112.32,32031.0,104.0033,104.0495,103.7815,103.8369,32031.0
2022-12-22 11:40:00,112.33,112.33,112.05,112.2,30682.0,103.8462,103.8462,103.5873,103.726,30682.0
2022-12-22 11:50:00,112.2,112.32,112.14,112.26,23597.0,103.726,103.8369,103.6705,103.7815,23597.0
2022-12-22 12:00:00,112.27,112.39,112.15,112.24,26475.0,103.7907,103.9016,103.6798,103.763,26475.0
2022-12-22 12:10:00,112.24,112.29,112.02,112.02,25623.0,103.763,103.8092,103.5596,103.5596,25623.0
2022-12-22 12:20:00,112.0,112.0,111.35,111.47,28626.0,103.5411,103.5411,102.9402,103.0511,28626.0
2022-12-22 12:30:00,111.45,111.48,111.13,111.24,17744.0,103.0326,103.0604,102.7368,102.8385,17744.0
2022-12-22 12:40:00,111.25,111.46,111.11,111.41,16055.0,102.8477,103.0419,102.7183,102.9956,16055.0
2022-12-22 12:50:00,111.4,111.46,111.31,111.45,17875.0,102.9864,103.0419,102.9032,103.0326,17875.0
2022-12-22 13:00:00,111.47,111.48,111.13,111.23,33193.0,103.0511,103.0604,102.7368,102.8292,33193.0
2022-12-22 13:10:00,111.25,111.57,111.25,111.53,11551.0,102.8477,103.1436,102.8477,103.1066,11551.0
2022-12-22 13:20:00,111.48,111.49,111.28,111.43,23339.0,103.0604,103.0696,102.8755,103.0141,23339.0
2022-12-22 13:30:00,111.43,111.43,111.04,111.36,29280.0,103.0141,103.0141,102.6536,102.9494,29280.0
2022-12-22 13:40:00,111.37,111.48,111.11,111.11,18524.0,102.9587,103.0604,102.7183,102.7183,18524.0
2022-12-22 13:50:00,111.14,111.15,110.97,111.07,14944.0,102.746,102.7553,102.5889,102.6813,14944.0
2022-12-22 14:00:00,111.08,111.41,111.06,111.27,17272.0,102.6906,102.9956,102.6721,102.8662,17272.0
2022-12-22 14:10:00,111.26,111.59,111.24,111.53,33256.0,102.857,103.1621,102.8385,103.1066,33256.0
2022-12-22 14:20:00,111.52,111.73,111.36,111.73,45349.0,103.0973,103.2915,102.9494,103.2915,45349.0
2022-12-22 14:30:00,111.7,111.7,111.37,111.52,20150.0,103.2637,103.2637,102.9587,103.0973,20150.0
2022-12-22 14:40:00,111.48,111.67,111.37,111.67,13246.0,103.0604,103.236,102.9587,103.236,13246.0
2022-12-22 14:50:00,111.67,112.01,111.64,112.0,22053.0,103.236,103.5503,103.2083,103.5411,22053.0
2022-12-22 15:00:00,112.03,112.33,111.9,112.33,22890.0,103.5688,103.8462,103.4486,103.8462,22890.0
2022-12-22 15:10:00,112.33,112.4,112.08,112.4,23153.0,103.8462,103.9109,103.615,103.9109,23153.0
2022-12-22 15:20:00,112.43,112.68,112.34,112.65,23347.0,103.9386,104.1697,103.8554,104.142,23347.0
2022-12-22 15:30:00,112.66,112.79,112.33,112.49,28151.0,104.1512,104.2714,103.8462,103.9941,28151.0
2022-12-22 15:40:00,112.52,112.76,112.41,112.76,42460.0,104.0218,104.2437,103.9201,104.2437,42460.0
2022-12-22 15:50:00,112.73,113.3,112.73,113.29,172191.0,104.216,104.7429,104.216,104.7337,172191.0
2022-12-23 09:30:00,112.58,113.42,112.14,112.86,69697.0,104.0773,104.8538,103.6705,104.3361,69697.0
2022-12-23 09:40:00,112.89,113.23,112.8,113.21,24268.0,104.3639,104.6782,104.2807,104.6597,24268.0
2022-12-23 09:50:00,113.3,113.3,112.6,112.68,41085.0,104.7429,104.7429,104.0958,104.1697,41085.0
2022-12-23 10:00:00,112.8,113.27,112.31,112.77,30494.0,104.2807,104.7152,103.8277,104.2529,30494.0
2022-12-23 10:10:00,112.84,113.75,112.79,113.66,19597.0,104.3176,105.1589,104.2714,105.0757,19597.0
2022-12-23 10:20:00,113.59,113.72,113.29,113.38,19987.0,105.011,105.1312,104.7337,104.8169,19987.0
2022-12-23 10:30:00,113.41,113.84,113.38,113.68,18808.0,104.8446,105.2421,104.8169,105.0942,18808.0
2022-12-23 10:40:00,113.64,113.84,113.33,113.42,20690.0,105.0572,105.2421,104.7706,104.8538,20690.0
2022-12-23 10:50:00,113.41,113.45,113.16,113.24,17537.0,104.8446,104.8816,104.6135,104.6874,17537.0
2022-12-23 11:00:00,113.17,113.23,112.94,112.97,13652.0,104.6227,104.6782,104.4101,104.4378,13652.0
2022-12-23 11:10:00,112.95,113.18,112.9,113.03,22090.0,104.4193,104.632,104.3731,104.4933,22090.0
2022-12-23 11:20:00,113.09,113.24,112.8,112.82,15399.0,104.5488,104.6874,104.2807,104.2992,15399.0
2022-12-23 11:30:00,112.86,113.17,112.79,113.17,14269.0,104.3361,104.6227,104.2714,104.6227,14269.0
2022-12-23 11:40:00,113.12,113.27,112.98,113.09,12354.0,104.5765,104.7152,104.4471,104.5488,12354.0
2022-12-23 11:50:00,113.25,113.35,113.11,113.25,15641.0,104.6967,104.7891,104.5673,104.6967,15641.0
2022-12-23 12:00:00,113.28,113.44,113.24,113.3,12722.0,104.7244,104.8723,104.6874,104.7429,12722.0
2022-12-23 12:10:00,113.32,113.54,113.25,113.49,6921.0,104.7614,104.9648,104.6967,104.9186,6921.0
2022-12-23 12:20:00,113.52,113.72,113.49,113.51,12058.0,104.9463,105.1312,104.9186,104.937,12058.0
2022-12-23 12:30:00,113.52,113.81,113.51,113.65,15581.0,104.9463,105.2144,104.937,105.0665,15581.0
2022-12-23 12:40:00,113.74,113.76,113.54,113.7,20547.0,105.1497,105.1682,104.9648,105.1127,20547.0
2022-12-23 12:50:00,113.71,113.92,113.7,113.84,11466.0,105.1219,105.3161,105.1127,105.2421,11466.0
2022-12-23 13:00:00,113.85,114.13,113.85,113.97,17921.0,105.2514,105.5102,105.2514,105.3623,17921.0
2022-12-23 13:10:00,113.92,113.99,113.72,113.85,9240.0,105.3161,105.3808,105.1312,105.2514,9240.0
2022-12-23 13:20:00,113.84,113.84,113.63,113.63,13688.0,105.2421,105.2421,105.048,105.048,13688.0
2022-12-23 13:30:00,113.65,113.71,113.47,113.51,9117.0,105.0665,105.1219,104.9001,104.937,9117.0
2022-12-23 13:40:00,113.51,113.53,113.08,113.21,11587.0,104.937,104.9555,104.5395,104.6597,11587.0
2022-12-23 13:50:00,113.19,113.21,112.84,112.91,15468.0,104.6412,104.6597,104.3176,104.3824,15468.0
2022-12-23 14:00:00,112.87,113.12,112.86,113.08,5678.0,104.3454,104.5765,104.3361,104.5395,5678.0
2022-12-23 14:10:00,113.06,113.46,113.05,113.4,8223.0,104.521,104.8908,104.5118,104.8354,8223.0
2022-12-23 14:20:00,113.39,113.54,113.35,113.42,17563.0,104.8261,104.9648,104.7891,104.8538,17563.0
2022-12-23 14:30:00,113.42,113.54,113.41,113.53,11263.0,104.8538,104.9648,104.8446,104.9555,11263.0
2022-12-23 14:40:00,113.46,113.53,113.25,113.28,14515.0,104.8908,104.9555,104.6967,104.7244,14515.0
2022-12-23 14:50:00,113.26,113.64,113.25,113.61,11023.0,104.7059,105.0572,104.6967,105.0295,11023.0
2022-12-23 15:00:00,113.66,113.8,113.5,113.53,12006.0,105.0757,105.2051,104.9278,104.9555,12006.0
2022-12-23 15:10:00,113.51,113.7,113.51,113.65,10166.0,104.937,105.1127,104.937,105.0665,10166.0
2022-12-23 15:20:00,113.67,113.67,113.38,113.52,16203.0,105.085,105.085,104.8169,104.9463,16203.0
2022-12-23 15:30:00,113.51,113.59,113.19,113.39,23148.0,104.937,105.011,104.6412,104.8261,23148.0
2022-12-23 15:40:00,113.45,113.77,113.44,113.74,25368.0,104.8816,105.1774,104.8723,105.1497,25368.0
2022-12-23 15:50:00,113.78,113.85,113.37,113.64,186109.0,105.1867,105.2514,104.8076,105.0572,186109.0
2022-12-27 09:30:00,113.39,113.54,112.8,113.01,39717.0,104.8261,104.9648,104.2807,104.4748,39717.0
2022-12-27 09:40:00,112.99,113.22,112.69,112.7,23474.0,104.4563,104.6689,104.179,104.1882,23474.0
2022-12-27 09:50:00,112.73,112.88,112.32,112.58,38278.0,104.216,104.3546,103.8369,104.0773,38278.0
2022-12-27 10:00:00,112.53,112.72,112.23,112.67,21746.0,104.0311,104.2067,103.7537,104.1605,21746.0
2022-12-27 10:10:00,112.67,113.24,112.43,113.21,14119.0,104.1605,104.6874,103.9386,104.6597,14119.0
2022-12-27 10:20:00,113.15,113.44,113.08,113.2,10446.0,104.6042,104.8723,104.5395,104.6505,10446.0
2022-12-27 10:30:00,113.28,113.38,113.09,113.37,10893.0,104.7244,104.8169,104.5488,104.8076,10893.0
2022-12-27 10:40:00,113.37,113.69,113.3,113.67,31220.0,104.8076,105.1034,104.7429,105.085,31220.0
2022-12-27 10:50:00,113.66,113.76,113.36,113.36,23455.0,105.0757,105.1682,104.7984,104.7984,23455.0
2022-12-27 11:00:00,113.33,113.57,113.07,113.3,15641.0,104.7706,104.9925,104.5303,104.7429,15641.0
2022-12-27 11:10:00,113.32,113.46,113.05,113.15,25496.0,104.7614,104.8908,104.5118,104.6042,25496.0
2022-12-27 11:20:00,113.23,113.28,112.87,113.0,15265.0,104.6782,104.7244,104.3454,104.4656,15265.0
2022-12-27 11:30:00,112.95,113.19,112.9,113.18,12998.0,104.4193,104.6412,104.3731,104.632,12998.0
2022-12-27 11:40:00,113.2,113.31,113.08,113.19,27583.0,104.6505,104.7521,104.5395,104.6412,27583.0
2022-12-27 11:50:00,113.18,113.19,112.86,112.94,13693.0,104.632,104.6412,104.3361,104.4101,13693.0
2022-12-27 12:00:00,113.05,113.32,113.03,113.29,9859.0,104.5118,104.7614,104.4933,104.7337,9859.0
2022-12-27 12:10:00,113.32,113.4,113.3,113.39,14124.0,104.7614,104.8354,104.7429,104.8261,14124.0
2022-12-27 12:20:00,113.29,113.31,113.06,113.06,12101.0,104.7337,104.7521,104.521,104.521,12101.0
2022-12-27 12:30:00,113.05,113.36,113.04,113.29,13645.0,104.5118,104.7984,104.5025,104.7337,13645.0
2022-12-27 12:40:00,113.29,113.29,112.85,112.91,10116.0,104.7337,104.7337,104.3269,104.3824,10116.0
2022-12-27 12:50:00,112.84,112.96,112.75,112.95,11824.0,104.3176,104.4286,104.2344,104.4193,11824.0
2022-12-27 13:00:00,112.92,113.33,112.9,113.33,18139.0,104.3916,104.7706,104.3731,104.7706,18139.0
2022-12-27 13:10:00,113.33,113.34,113.0,113.08,18715.0,104.7706,104.7799,104.4656,104.5395,18715.0
2022-12-27 13:20:00,113.09,113.11,112.8,112.82,16701.0,104.5488,104.5673,104.2807,104.2992,16701.0
2022-12-27 13:30:00,112.82,113.0,112.69,112.79,15345.0,104.2992,104.4656,104.179,104.2714,15345.0
2022-12-27 13:40:00,112.79,112.85,112.6,112.66,29358.0,104.2714,104.3269,104.0958,104.1512,29358.0
2022-12-27 13:50:00,112.68,112.69,112.36,112.6,16690.0,104.1697,104.179,103.8739,104.0958,16690.0
2022-12-27 14:00:00,112.57,112.73,112.53,112.56,16464.0,104.068,104.216,104.0311,104.0588,16464.0
2022-12-27 14:10:00,112.62,112.65,112.39,112.64,15292.0,104.1143,104.142,103.9016,104.1328,15292.0
2022-12-27 14:20:00,112.63,112.76,112.52,112.55,14351.0,104.1235,104.2437,104.0218,104.0495,14351.0
2022-12-27 14:30:00,112.56,112.71,112.51,112.66,15000.0,104.0588,104.1975,104.0126,104.1512,15000.0
2022-12-27 14:40:00,112.64,112.96,112.53,112.92,22203.0,104.1328,104.4286,104.0311,104.3916,22203.0
2022-12-27 14:50:00,112.93,113.06,112.9,113.06,26824.0,104.4008,104.521,104.3731,104.521,26824.0
2022-12-27 15:00:00,113.07,113.26,112.94,113.26,21002.0,104.5303,104.7059,104.4101,104.7059,21002.0
2022-12-27 15:10:00,113.24,113.52,113.14,113.45,29728.0,104.6874,104.9463,104.595,104.8816,29728.0
2022-12-27 15:20:00,113.45,113.53,113.38,113.46,16564.0,104.8816,104.9555,104.8169,104.8908,16564.0
2022-12-27 15:30:00,113.47,113.8,113.45,113.72,51518.0,104.9001,105.2051,104.8816,105.1312,51518.0
2022-12-27 15:40:00,113.71,113.74,113.38,113.43,31515.0,105.1219,105.1497,104.8169,104.8631,31515.0
2022-12-27 15:50:00,113.38,113.44,113.14,113.3,127896.0,104.8169,104.8723,104.595,104.7429,127896.0
2022-12-28 09:30:00,113.5,113.95,113.11,113.65,119857.0,104.9278,105.3438,104.5673,105.0665,119857.0
2022-12-28 09:40:00,113.65,113.9,113.32,113.34,30300.0,105.0665,105.2976,104.7614,104.7799,30300.0
2022-12-28 09:50:00,113.32,113.38,112.83,113.13,27760.0,104.7614,104.8169,104.3084,104.5857,27760.0
2022-12-28 10:00:00,113.15,113.22,112.84,112.91,29870.0,104.6042,104.6689,104.3176,104.3824,29870.0
2022-12-28 10:10:00,112.88,113.21,112.85,113.18,27502.0,104.3546,104.6597,104.3269,104.632,27502.0
2022-12-28 10:20:00,113.14,113.18,112.25,112.35,27871.0,104.595,104.632,103.7722,103.8647,27871.0
2022-12-28 10:30:00,112.37,112.37,112.01,112.04,56287.0,103.8831,103.8831,103.5503,103.5781,56287.0
2022-12-28 10:40:00,112.04,112.23,111.86,112.18,29524.0,103.5781,103.7537,103.4117,103.7075,29524.0
2022-12-28 10:50:00,112.17,112.61,112.16,112.34,20472.0,103.6982,104.105,103.689,103.8554,20472.0
2022-12-28 11:00:00,112.34,112.45,112.08,112.14,39415.0,103.8554,103.9571,103.615,103.6705,39415.0
2022-12-28 11:10:00,112.13,112.19,111.87,112.09,24756.0,103.6613,103.7167,103.4209,103.6243,24756.0
2022-12-28 11:20:00,112.1,112.47,111.94,112.38,33230.0,103.6335,103.9756,103.4856,103.8924,33230.0
2022-12-28 11:30:00,112.39,112.46,112.08,112.11,36214.0,103.9016,103.9663,103.615,103.6428,36214.0
2022-12-28 11:40:00,112.11,112.3,111.96,111.97,53530.0,103.6428,103.8184,103.5041,103.5134,53530.0
2022-12-28 11:50:00,112.03,112.21,111.98,112.11,16516.0,103.5688,103.7352,103.5226,103.6428,16516.0
2022-12-28 12:00:00,112.08,112.15,111.51,111.61,24032.0,103.615,103.6798,103.0881,103.1805,24032.0
2022-12-28 12:10:00,111.59,111.6,111.36,111.4,17190.0,103.1621,103.1713,102.9494,102.9864,17190.0
2022-12-28 12:20:00,111.35,111.47,111.22,111.28,15802.0,102.9402,103.0511,102.82,102.8755,15802.0
2022-12-28 12:30:00,111.29,111.4,111.15,111.24,25976.0,102.8847,102.9864,102.7553,102.8385,25976.0
2022-12-28 12:40:00,111.24,111.5,111.2,111.5,12578.0,102.8385,103.0789,102.8015,103.0789,12578.0
2022-12-28 12:50:00,111.51,111.52,111.23,111.44,17538.0,103.0881,103.0973,102.8292,103.0234,17538.0
2022-12-28 13:00:00,111.44,111.66,111.41,111.64,23233.0,103.0234,103.2268,102.9956,103.2083,23233.0
2022-12-28 13:10:00,111.63,111.82,111.55,111.82,18780.0,103.199,103.3747,103.1251,103.3747,18780.0
2022-12-28 13:20:00,111.82,111.9,111.48,111.55,20819.0,103.3747,103.4486,103.0604,103.1251,20819.0
2022-12-28 13:30:00,111.55,111.58,111.2,111.21,20144.0,103.1251,103.1528,102.8015,102.8108,20144.0
2022-12-28 13:40:00,111.2,111.46,111.2,111.32,19312.0,102.8015,103.0419,102.8015,102.9124,19312.0
2022-12-28 13:50:00,111.26,111.29,111.05,111.2,24654.0,102.857,102.8847,102.6628,102.8015,24654.0
2022-12-28 14:00:00,111.2,111.39,111.11,111.15,20462.0,102.8015,102.9772,102.7183,102.7553,20462.0
2022-12-28 14:10:00,111.16,111.39,111.16,111.39,38470.0,102.7645,102.9772,102.7645,102.9772,38470.0
2022-12-28 14:20:00,111.4,111.5,111.32,111.32,26942.0,102.9864,103.0789,102.9124,102.9124,26942.0
2022-12-28 14:30:00,111.32,111.35,111.18,111.27,32910.0,102.9124,102.9402,102.783,102.8662,32910.0
2022-12-28 14:40:00,111.27,111.61,111.26,111.47,17608.0,102.8662,103.1805,102.857,103.0511,17608.0
2022-12-28 14:50:00,111.45,111.46,111.08,111.22,21143.0,103.0326,103.0419,102.6906,102.82,21143.0
2022-12-28 15:00:00,111.23,111.23,110.78,110.78,30503.0,102.8292,102.8292,102.4132,102.4132,30503.0
2022-12-28 15:10:00,110.77,110.89,110.58,110.82,58094.0,102.404,102.5149,102.2283,102.4502,58094.0
2022-12-28 15:20:00,110.81,110.86,110.44,110.64,28275.0,102.441,102.4872,102.0989,102.2838,28275.0
2022-12-28 15:30:00,110.65,110.82,110.26,110.39,64933.0,102.293,102.4502,101.9325,102.0527,64933.0
2022-12-28 15:40:00,110.41,110.44,110.21,110.32,65317.0,102.0712,102.0989,101.8863,101.988,65317.0
2022-12-28 15:50:00,110.31,110.56,110.26,110.43,248191.0,101.9787,102.2098,101.9325,102.0897,248191.0
2022-12-29 09:30:00,112.08,112.08,111.15,111.52,60326.0,103.615,103.615,102.7553,103.0973,60326.0
2022-12-29 09:40:00,111.49,111.69,111.31,111.56,42518.0,103.0696,103.2545,102.9032,103.1343,42518.0
2022-12-29 09:50:00,111.6,111.96,111.54,111.84,43092.0,103.1713,103.5041,103.1158,103.3932,43092.0
2022-12-29 10:00:00,111.87,112.12,111.82,112.0,54522.0,103.4209,103.652,103.3747,103.5411,54522.0
2022-12-29 10:10:00,111.99,112.55,111.81,112.48,46399.0,103.5318,104.0495,103.3654,103.9848,46399.0
2022-12-29 10:20:00,112.47,112.61,112.3,112.53,24233.0,103.9756,104.105,103.8184,104.0311,24233.0
2022-12-29 10:30:00,112.59,112.97,112.58,112.88,62645.0,104.0865,104.4378,104.0773,104.3546,62645.0
2022-12-29 10:40:00,112.88,113.19,112.86,113.1,38242.0,104.3546,104.6412,104.3361,104.558,38242.0
2022-12-29 10:50:00,113.16,113.32,113.04,113.22,21954.0,104.6135,104.7614,104.5025,104.6689,21954.0
2022-12-29 11:00:00,113.23,113.23,112.74,112.82,28087.0,104.6782,104.6782,104.2252,104.2992,28087.0
2022-12-29 11:10:00,112.79,112.91,112.72,112.74,23597.0,104.2714,104.3824,104.2067,104.2252,23597.0
2022-12-29 11:20:00,112.7,112.85,112.62,112.84,25986.0,104.1882,104.3269,104.1143,104.3176,25986.0
2022-12-29 11:30:00,112.82,113.03,112.8,112.97,16813.0,104.2992,104.4933,104.2807,104.4378,16813.0
2022-12-29 11:40:00,112.97,113.28,112.93,113.26,24562.0,104.4378,104.7244,104.4008,104.7059,24562.0
2022-12-29 11:50:00,113.27,113.41,113.19,113.3,20305.0,104.7152,104.8446,104.6412,104.7429,20305.0
2022-12-29 12:00:00,113.27,113.61,113.27,113.61,16548.0,104.7152,105.0295,104.7152,105.0295,16548.0
2022-12-29 12:10:00,113.61,113.82,113.6,113.76,25233.0,105.0295,105.2236,105.0202,105.1682,25233.0
2022-12-29 12:20:00,113.77,113.92,113.7,113.9,21633.0,105.1774,105.3161,105.1127,105.2976,21633.0
2022-12-29 12:30:00,113.89,114.02,113.66,113.82,31859.0,105.2883,105.4085,105.0757,105.2236,31859.0
2022-12-29 12:40:00,113.83,113.97,113.71,113.75,27071.0,105.2329,105.3623,105.1219,105.1589,27071.0
2022-12-29 12:50:00,113.73,113.8,113.61,113.66,17728.0,105.1404,105.2051,105.0295,105.0757,17728.0
2022-12-29 13:00:00,113.66,113.73,113.52,113.52,21459.0,105.0757,105.1404,104.9463,104.9463,21459.0
2022-12-29 13:10:00,113.54,113.82,113.51,113.67,16168.0,104.9648,105.2236,104.937,105.085,16168.0
2022-12-29 13:20:00,113.64,113.66,113.54,113.57,23356.0,105.0572,105.0757,104.9648,104.9925,23356.0
2022-12-29 13:30:00,113.55,113.65,113.44,113.61,28006.0,104.974,105.0665,104.8723,105.0295,28006.0
2022-12-29 13:40:00,113.6,113.76,113.57,113.6,23038.0,105.0202,105.1682,104.9925,105.0202,23038.0
2022-12-29 13:50:00,113.61,113.65,113.39,113.41,25616.0,105.0295,105.0665,104.8261,104.8446,25616.0
2022-12-29 14:00:00,113.4,113.68,113.35,113.36,36629.0,104.8354,105.0942,104.7891,104.7984,36629.0
2022-12-29 14:10:00,113.33,113.4,113.16,113.26,19111.0,104.7706,104.8354,104.6135,104.7059,19111.0
2022-12-29 14:20:00,113.19,113.26,113.1,113.11,21278.0,104.6412,104.7059,104.558,104.5673,21278.0
2022-12-29 14:30:00,113.11,113.39,113.04,113.32,32848.0,104.5673,104.8261,104.5025,104.7614,32848.0
2022-12-29 14:40:00,113.3,113.61,113.27,113.49,24180.0,104.7429,105.0295,104.7152,104.9186,24180.0
2022-12-29 14:50:00,113.48,113.5,113.37,113.47,21178.0,104.9093,104.9278,104.8076,104.9001,21178.0
2022-12-29 15:00:00,113.48,113.99,113.48,113.99,27723.0,104.9093,105.3808,104.9093,105.3808,27723.0
2022-12-29 15:10:00,113.98,114.07,113.74,113.8,27672.0,105.3715,105.4547,105.1497,105.2051,27672.0
2022-12-29 15:20:00,113.81,113.95,113.67,113.72,28537.0,105.2144,105.3438,105.085,105.1312,28537.0
2022-12-29 15:30:00,113.7,113.85,113.6,113.69,38154.0,105.1127,105.2514,105.0202,105.1034,38154.0
2022-12-29 15:40:00,113.68,113.97,113.67,113.97,49992.0,105.0942,105.3623,105.085,105.3623,49992.0
2022-12-29 15:50:00,113.98,114.13,113.84,113.98,155249.0,105.3715,105.5102,105.2421,105.3715,155249.0
2022-12-30 09:30:00,113.1,113.92,113.06,113.23,68926.0,104.558,105.3161,104.521,104.6782,68926.0
2022-12-30 09:40:00,113.26,113.6,112.68,112.77,31690.0,104.7059,105.0202,104.1697,104.2529,31690.0
2022-12-30 09:50:00,112.81,113.32,112.69,113.18,22624.0,104.2899,104.7614,104.179,104.632,22624.0
2022-12-30 10:00:00,113.09,113.1,112.68,112.68,13359.0,104.5488,104.558,104.1697,104.1697,13359.0
2022-12-30 10:10:00,112.72,113.26,112.71,113.23,17929.0,104.2067,104.7059,104.1975,104.6782,17929.0
2022-12-30 10:20:00,113.16,113.24,112.99,113.06,24138.0,104.6135,104.6874,104.4563,104.521,24138.0
2022-12-30 10:30:00,113.06,113.18,112.93,112.99,17185.0,104.521,104.632,104.4008,104.4563,17185.0
2022-12-30 10:40:00,112.98,113.31,112.78,113.24,16387.0,104.4471,104.7521,104.2622,104.6874,16387.0
2022-12-30 10:50:00,113.25,113.25,112.9,112.95,9581.0,104.6967,104.6967,104.3731,104.4193,9581.0
2022-12-30 11:00:00,112.94,113.13,112.88,113.13,16832.0,104.4101,104.5857,104.3546,104.5857,16832.0
2022-12-30 11:10:00,113.15,113.17,112.8,112.97,17130.0,104.6042,104.6227,104.2807,104.4378,17130.0
2022-12-30 11:20:00,112.95,113.04,112.81,112.88,11655.0,104.4193,104.5025,104.2899,104.3546,11655.0
2022-12-30 11:30:00,112.82,113.04,112.75,113.0,13060.0,104.2992,104.5025,104.2344,104.4656,13060.0
2022-12-30 11:40:00,113.01,113.18,112.94,112.94,23246.0,104.4748,104.632,104.4101,104.4101,23246.0
2022-12-30 11:50:00,112.92,112.97,112.79,112.9,10348.0,104.3916,104.4378,104.2714,104.3731,10348.0
2022-12-30 12:00:00,112.87,112.9,112.66,112.69,10688.0,104.3454,104.3731,104.1512,104.179,10688.0
2022-12-30 12:10:00,112.7,112.75,112.5,112.69,13047.0,104.1882,104.2344,104.0033,104.179,13047.0
2022-12-30 12:20:00,112.68,112.78,112.64,112.73,7928.0,104.1697,104.2622,104.1328,104.216,7928.0
2022-12-30 12:30:00,112.76,112.89,112.7,112.76,13375.0,104.2437,104.3639,104.1882,104.2437,13375.0
2022-12-30 12:40:00,112.73,112.92,112.67,112.84,9123.0,104.216,104.3916,104.1605,104.3176,9123.0
2022-12-30 12:50:00,112.84,112.98,112.74,112.98,10685.0,104.3176,104.4471,104.2252,104.4471,10685.0
2022-12-30 13:00:00,113.04,113.05,112.89,112.98,6096.0,104.5025,104.5118,104.3639,104.4471,6096.0
2022-12-30 13:10:00,112.97,112.97,112.52,112.55,13341.0,104.4378,104.4378,104.0218,104.0495,13341.0
2022-12-30 13:20:00,112.52,112.52,111.94,112.22,10069.0,104.0218,104.0218,103.4856,103.7445,10069.0
2022-12-30 13:30:00,112.19,112.47,112.17,112.2,11918.0,103.7167,103.9756,103.6982,103.726,11918.0
2022-12-30 13:40:00,112.23,112.27,112.1,112.12,11605.0,103.7537,103.7907,103.6335,103.652,11605.0
2022-12-30 13:50:00,112.12,112.14,111.93,111.95,18153.0,103.652,103.6705,103.4764,103.4949,18153.0
2022-12-30 14:00:00,111.95,112.11,111.63,111.68,14507.0,103.4949,103.6428,103.199,103.2453,14507.0
2022-12-30 14:10:00,111.63,111.87,111.55,111.62,10343.0,103.199,103.4209,103.1251,103.1898,10343.0
2022-12-30 14:20:00,111.6,111.69,111.39,111.62,44959.0,103.1713,103.2545,102.9772,103.1898,44959.0
2022-12-30 14:30:00,111.66,111.8,111.54,111.61,9916.0,103.2268,103.3562,103.1158,103.1805,9916.0
2022-12-30 14:40:00,111.59,111.63,111.39,111.43,24977.0,103.1621,103.199,102.9772,103.0141,24977.0
2022-12-30 14:50:00,111.44,111.62,111.39,111.44,15415.0,103.0234,103.1898,102.9772,103.0234,15415.0
2022-12-30 15:00:00,111.42,111.63,111.35,111.55,29950.0,103.0049,103.199,102.9402,103.1251,29950.0
2022-12-30 15:10:00,111.51,112.22,111.48,112.14,44192.0,103.0881,103.7445,103.0604,103.6705,44192.0
2022-12-30 15:20:00,112.15,112.22,111.88,111.98,23804.0,103.6798,103.7445,103.4302,103.5226,23804.0
2022-12-30 15:30:00,112.0,112.28,111.94,112.24,23623.0,103.5411,103.7999,103.4856,103.763,23623.0
2022-12-30 15:40:00,112.23,112.69,112.16,112.69,47584.0,103.7537,104.179,103.689,104.179,47584.0
2022-12-30 15:50:00,112.72,112.94,112.56,112.77,161606.0,104.2067,104.4101,104.0588,104.2529,161606.0
2023-01-03 09:30:00,113.98,115.86,113.97,115.57,101445.0,105.3715,107.1096,105.3623,106.8415,101445.0
2023-01-03 09:40:00,115.6,116.03,114.23,114.58,37110.0,106.8692,107.2667,105.6027,105.9262,37110.0
2023-01-03 09:50:00,114.61,114.77,113.66,113.9,25194.0,105.954,106.1019,105.0757,105.2976,25194.0
2023-01-03 10:00:00,113.9,114.18,113.25,113.31,38232.0,105.2976,105.5564,104.6967,104.7521,38232.0
2023-01-03 10:10:00,113.31,113.31,112.52,112.52,15452.0,104.7521,104.7521,104.0218,104.0218,15452.0
2023-01-03 10:20:00,112.55,112.92,112.4,112.6,8964.0,104.0495,104.3916,103.9109,104.0958,8964.0
2023-01-03 10:30:00,112.57,112.61,112.28,112.43,12700.0,104.068,104.105,103.7999,103.9386,12700.0
2023-01-03 10:40:00,112.49,112.93,112.49,112.75,19278.0,103.9941,104.4008,103.9941,104.2344,19278.0
2023-01-03 10:50:00,112.77,113.06,112.66,113.06,34847.0,104.2529,104.521,104.1512,104.521,34847.0
2023-01-03 11:00:00,113.06,113.17,112.92,112.94,24353.0,104.521,104.6227,104.3916,104.4101,24353.0
2023-01-03 11:10:00,112.78,112.81,112.04,112.31,15874.0,104.2622,104.2899,103.5781,103.8277,15874.0
2023-01-03 11:20:00,112.23,112.34,112.01,112.12,15869.0,103.7537,103.8554,103.5503,103.652,15869.0
2023-01-03 11:30:00,112.11,112.2,111.89,112.06,17056.0,103.6428,103.726,103.4394,103.5966,17056.0
2023-01-03 11:40:00,112.04,112.35,111.91,112.29,32911.0,103.5781,103.8647,103.4579,103.8092,32911.0
2023-01-03 11:50:00,112.28,112.61,112.24,112.48,19803.0,103.7999,104.105,103.763,103.9848,19803.0
2023-01-03 12:00:00,112.51,112.57,112.21,112.23,22491.0,104.0126,104.068,103.7352,103.7537,22491.0
2023-01-03 12:10:00,112.23,112.54,112.19,112.27,30170.0,103.7537,104.0403,103.7167,103.7907,30170.0
2023-01-03 12:20:00,112.27,112.37,111.99,112.03,11269.0,103.7907,103.8831,103.5318,103.5688,11269.0
2023-01-03 12:30:00,112.01,112.48,111.97,112.18,28832.0,103.5503,103.9848,103.5134,103.7075,28832.0
2023-01-03 12:40:00,112.17,112.17,111.26,111.33,30568.0,103.6982,103.6982,102.857,102.9217,30568.0
2023-01-03 12:50:00,111.35,111.56,111.18,111.46,43101.0,102.9402,103.1343,102.783,103.0419,43101.0
2023-01-03 13:00:00,111.44,111.52,111.23,111.45,12625.0,103.0234,103.0973,102.8292,103.0326,12625.0
2023-01-03 13:10:00,111.45,111.69,111.45,111.67,11129.0,103.0326,103.2545,103.0326,103.236,11129.0
2023-01-03 13:20:00,111.72,112.15,111.6,112.08,27548.0,103.2822,103.6798,103.1713,103.615,27548.0
2023-01-03 13:30:00,112.06,112.17,111.67,111.67,12146.0,103.5966,103.6982,103.236,103.236,12146.0
2023-01-03 13:40:00,111.7,111.82,111.63,111.75,17024.0,103.2637,103.3747,103.199,103.31,17024.0
2023-01-03 13:50:00,111.77,112.18,111.75,112.13,17510.0,103.3285,103.7075,103.31,103.6613,17510.0
2023-01-03 14:00:00,112.16,112.21,111.96,112.14,14433.0,103.689,103.7352,103.5041,103.6705,14433.0
2023-01-03 14:10:00,112.14,112.17,111.82,111.86,23042.0,103.6705,103.6982,103.3747,103.4117,23042.0
2023-01-03 14:20:00,111.9,111.96,111.59,111.65,15746.0,103.4486,103.5041,103.1621,103.2175,15746.0
2023-01-03 14:30:00,111.63,111.63,111.19,111.19,52207.0,103.199,103.199,102.7923,102.7923,52207.0
2023-01-03 14:40:00,111.2,112.29,111.18,112.06,46715.0,102.8015,103.8092,102.783,103.5966,46715.0
2023-01-03 14:50:00,112.09,112.21,111.92,112.11,18314.0,103.6243,103.7352,103.4671,103.6428,18314.0
2023-01-03 15:00:00,112.1,112.37,112.04,112.21,18608.0,103.6335,103.8831,103.5781,103.7352,18608.0
2023-01-03 15:10:00,112.22,112.75,112.16,112.63,21001.0,103.7445,104.2344,103.689,104.1235,21001.0
2023-01-03 15:20:00,112.58,112.85,112.39,112.85,52722.0,104.0773,104.3269,103.9016,104.3269,52722.0
2023-01-03 15:30:00,112.88,113.1,112.76,112.76,32964.0,104.3546,104.558,104.2437,104.2437,32964.0
2023-01-03 15:40:00,112.75,112.86,112.52,112.66,23092.0,104.2344,104.3361,104.0218,104.1512,23092.0
2023-01-03 15:50:00,112.7,112.89,112.59,112.69,117332.0,104.1882,104.3639,104.0865,104.179,117332.0
2023-01-04 09:30:00,114.63,114.78,114.08,114.4,65462.0,105.9725,106.1111,105.464,105.7598,65462.0
2023-01-04 09:40:00,114.35,115.17,114.35,115.11,48091.0,105.7136,106.4717,105.7136,106.4162,48091.0
2023-01-04 09:50:00,115.19,115.71,114.8,115.6,27491.0,106.4902,106.9709,106.1296,106.8692,27491.0
2023-01-04 10:00:00,115.61,115.92,114.88,115.22,31672.0,106.8784,107.165,106.2036,106.5179,31672.0
2023-01-04 10:10:00,115.29,115.7,115.26,115.62,25047.0,106.5826,106.9616,106.5549,106.8877,25047.0
2023-01-04 10:20:00,115.64,115.78,115.47,115.77,16232.0,106.9062,107.0356,106.749,107.0264,16232.0
2023-01-04 10:30:00,115.81,115.93,115.42,115.92,14843.0,107.0633,107.1743,106.7028,107.165,14843.0
2023-01-04 10:40:00,115.84,116.45,115.83,116.32,36700.0,107.0911,107.655,107.0818,107.5348,36700.0
2023-01-04 10:50:00,116.32,116.32,115.91,116.13,30610.0,107.5348,107.5348,107.1558,107.3592,30610.0
2023-01-04 11:00:00,116.18,116.28,115.8,115.98,24420.0,107.4054,107.4978,107.0541,107.2205,24420.0
2023-01-04 11:10:00,115.98,116.47,115.96,116.44,39828.0,107.2205,107.6735,107.202,107.6458,39828.0
2023-01-04 11:20:00,116.45,116.84,116.29,116.72,41328.0,107.655,108.0155,107.5071,107.9046,41328.0
2023-01-04 11:30:00,116.73,117.05,116.73,116.81,26611.0,107.9139,108.2097,107.9139,107.9878,26611.0
2023-01-04 11:40:00,116.81,117.09,116.81,117.08,22805.0,107.9878,108.2467,107.9878,108.2374,22805.0
2023-01-04 11:50:00,117.08,117.28,117.03,117.21,24347.0,108.2374,108.4223,108.1912,108.3576,24347.0
2023-01-04 12:00:00,117.24,117.53,117.21,117.4,24808.0,108.3853,108.6534,108.3576,108.5332,24808.0
2023-01-04 12:10:00,117.46,117.46,117.25,117.27,20417.0,108.5887,108.5887,108.3946,108.4131,20417.0
2023-01-04 12:20:00,117.29,117.34,117.03,117.06,11605.0,108.4316,108.4778,108.1912,108.2189,11605.0
2023-01-04 12:30:00,117.08,117.48,117.08,117.47,17117.0,108.2374,108.6072,108.2374,108.598,17117.0
2023-01-04 12:40:00,117.46,117.69,117.46,117.63,31044.0,108.5887,108.8013,108.5887,108.7459,31044.0
2023-01-04 12:50:00,117.64,117.67,117.39,117.4,18494.0,108.7551,108.7829,108.524,108.5332,18494.0
2023-01-04 13:00:00,117.37,117.55,117.2,117.55,51281.0,108.5055,108.6719,108.3484,108.6719,51281.0
2023-01-04 13:10:00,117.59,117.94,117.55,117.88,38440.0,108.7089,109.0325,108.6719,108.977,38440.0
2023-01-04 13:20:00,117.89,117.92,117.56,117.63,42620.0,108.9862,109.014,108.6812,108.7459,42620.0
2023-01-04 13:30:00,117.59,117.95,117.59,117.89,22349.0,108.7089,109.0417,108.7089,108.9862,22349.0
2023-01-04 13:40:00,117.89,118.0,117.6,117.64,23687.0,108.9862,109.0879,108.7181,108.7551,23687.0
2023-01-04 13:50:00,117.59,117.68,117.24,117.39,35194.0,108.7089,108.7921,108.3853,108.524,35194.0
2023-01-04 14:00:00,117.26,117.9,116.64,117.02,52717.0,108.4038,108.9955,107.8306,108.1819,52717.0
2023-01-04 14:10:00,117.02,117.46,116.9,117.37,47093.0,108.1819,108.5887,108.071,108.5055,47093.0
2023-01-04 14:20:00,117.31,117.33,116.43,116.54,52702.0,108.45,108.4685,107.6365,107.7382,52702.0
2023-01-04 14:30:00,116.51,116.71,116.43,116.55,43529.0,107.7105,107.8954,107.6365,107.7474,43529.0
2023-01-04 14:40:00,116.57,116.73,116.33,116.42,25376.0,107.7659,107.9139,107.5441,107.6273,25376.0
2023-01-04 14:50:00,116.41,116.94,116.32,116.93,31479.0,107.618,108.108,107.5348,108.0987,31479.0
2023-01-04 15:00:00,116.94,117.12,116.77,117.01,48368.0,108.108,108.2744,107.9508,108.1727,48368.0
2023-01-04 15:10:00,117.02,117.26,116.93,117.12,29857.0,108.1819,108.4038,108.0987,108.2744,29857.0
2023-01-04 15:20:00,117.12,117.14,116.72,116.89,38697.0,108.2744,108.2929,107.9046,108.0618,38697.0
2023-01-04 15:30:00,116.85,116.96,116.34,116.57,45904.0,108.0248,108.1265,107.5533,107.7659,45904.0
2023-01-04 15:40:00,116.55,116.63,116.26,116.6,78679.0,107.7474,107.8214,107.4793,107.7937,78679.0
2023-01-04 15:50:00,116.64,116.99,116.57,116.94,226897.0,107.8306,108.1542,107.7659,108.108,226897.0
2023-01-05 09:30:00,115.67,116.15,114.57,114.74,72199.0,106.9339,107.3777,105.917,106.0741,72199.0
2023-01-05 09:40:00,114.59,114.6,113.64,113.92,43232.0,105.9355,105.9447,105.0572,105.3161,43232.0
2023-01-05 09:50:00,113.98,114.2,113.81,113.93,22767.0,105.3715,105.5749,105.2144,105.3253,22767.0
2023-01-05 10:00:00,113.96,114.72,113.84,114.41,17805.0,105.3531,106.0557,105.2421,105.7691,17805.0
2023-01-05 10:10:00,114.39,114.49,113.96,113.96,22691.0,105.7506,105.843,105.3531,105.3531,22691.0
2023-01-05 10:20:00,113.95,113.95,113.22,113.4,10869.0,105.3438,105.3438,104.6689,104.8354,10869.0
2023-01-05 10:30:00,113.4,113.61,113.26,113.45,56098.0,104.8354,105.0295,104.7059,104.8816,56098.0
2023-01-05 10:40:00,113.42,113.66,113.15,113.35,24942.0,104.8538,105.0757,104.6042,104.7891,24942.0
2023-01-05 10:50:00,113.36,113.36,112.69,112.85,26018.0,104.7984,104.7984,104.179,104.3269,26018.0
2023-01-05 11:00:00,112.85,113.06,112.7,113.0,8132.0,104.3269,104.521,104.1882,104.4656,8132.0
2023-01-05 11:10:00,113.08,113.3,112.84,112.95,15683.0,104.5395,104.7429,104.3176,104.4193,15683.0
2023-01-05 11:20:00,112.86,112.86,112.46,112.62,12267.0,104.3361,104.3361,103.9663,104.1143,12267.0
2023-01-05 11:30:00,112.61,112.7,112.45,112.52,15847.0,104.105,104.1882,103.9571,104.0218,15847.0
2023-01-05 11:40:00,112.53,112.8,112.46,112.77,9826.0,104.0311,104.2807,103.9663,104.2529,9826.0
2023-01-05 11:50:00,112.77,112.78,112.43,112.5,11410.0,104.2529,104.2622,103.9386,104.0033,11410.0
2023-01-05 12:00:00,112.47,113.66,112.47,113.09,143816.0,103.9756,105.0757,103.9756,104.5488,143816.0
2023-01-05 12:10:00,113.19,113.19,112.57,112.57,20423.0,104.6412,104.6412,104.068,104.068,20423.0
2023-01-05 12:20:00,112.6,112.64,112.42,112.63,25357.0,104.0958,104.1328,103.9294,104.1235,25357.0
2023-01-05 12:30:00,112.57,113.06,112.57,112.58,55357.0,104.068,104.521,104.068,104.0773,55357.0
2023-01-05 12:40:00,112.57,112.72,112.5,112.65,98649.0,104.068,104.2067,104.0033,104.142,98649.0
2023-01-05 12:50:00,112.68,112.97,112.64,112.9,55315.0,104.1697,104.4378,104.1328,104.3731,55315.0
2023-01-05 13:00:00,112.92,113.32,112.83,113.01,21688.0,104.3916,104.7614,104.3084,104.4748,21688.0
2023-01-05 13:10:00,113.01,113.1,112.95,113.04,31569.0,104.4748,104.558,104.4193,104.5025,31569.0
2023-01-05 13:20:00,113.04,113.69,113.02,113.35,71227.0,104.5025,105.1034,104.4841,104.7891,71227.0
2023-01-05 13:30:00,113.42,113.76,113.35,113.54,105047.0,104.8538,105.1682,104.7891,104.9648,105047.0
2023-01-05 13:40:00,113.54,113.55,113.06,113.33,30135.0,104.9648,104.974,104.521,104.7706,30135.0
2023-01-05 13:50:00,113.34,113.54,113.19,113.19,15994.0,104.7799,104.9648,104.6412,104.6412,15994.0
2023-01-05 14:00:00,113.18,113.44,113.12,113.44,31649.0,104.632,104.8723,104.5765,104.8723,31649.0
2023-01-05 14:10:00,113.41,113.47,113.19,113.25,55685.0,104.8446,104.9001,104.6412,104.6967,55685.0
2023-01-05 14:20:00,113.3,113.34,112.89,113.13,37500.0,104.7429,104.7799,104.3639,104.5857,37500.0
2023-01-05 14:30:00,113.15,113.92,113.13,113.66,113804.0,104.6042,105.3161,104.5857,105.0757,113804.0
2023-01-05 14:40:00,113.69,113.89,113.44,113.89,26827.0,105.1034,105.2883,104.8723,105.2883,26827.0
2023-01-05 14:50:00,113.91,113.97,113.73,113.73,15183.0,105.3068,105.3623,105.1404,105.1404,15183.0
2023-01-05 15:00:00,113.67,113.75,113.39,113.39,24883.0,105.085,105.1589,104.8261,104.8261,24883.0
2023-01-05 15:10:00,113.38,113.38,113.05,113.09,61530.0,104.8169,104.8169,104.5118,104.5488,61530.0
2023-01-05 15:20:00,113.1,113.14,112.86,112.87,28116.0,104.558,104.595,104.3361,104.3454,28116.0
2023-01-05 15:30:00,112.88,113.04,112.65,112.78,25268.0,104.3546,104.5025,104.142,104.2622,25268.0
2023-01-05 15:40:00,112.76,113.0,112.63,112.86,58372.0,104.2437,104.4656,104.1235,104.3361,58372.0
2023-01-05 15:50:00,112.85,113.03,112.78,112.85,259926.0,104.3269,104.4933,104.2622,104.3269,259926.0
2023-01-06 09:30:00,113.4,114.02,113.01,113.16,101030.0,104.8354,105.4085,104.4748,104.6135,101030.0
2023-01-06 09:40:00,113.13,113.37,112.75,113.12,110253.0,104.5857,104.8076,104.2344,104.5765,110253.0
2023-01-06 09:50:00,113.21,113.45,113.02,113.3,29718.0,104.6597,104.8816,104.4841,104.7429,29718.0
2023-01-06 10:00:00,113.36,114.25,113.27,114.06,73740.0,104.7984,105.6212,104.7152,105.4455,73740.0
2023-01-06 10:10:00,113.96,114.42,113.71,114.12,60089.0,105.3531,105.7783,105.1219,105.501,60089.0
2023-01-06 10:20:00,114.17,114.23,113.68,113.68,25972.0,105.5472,105.6027,105.0942,105.0942,25972.0
2023-01-06 10:30:00,113.82,114.6,113.77,114.5,18721.0,105.2236,105.9447,105.1774,105.8523,18721.0
2023-01-06 10:40:00,114.59,115.1,114.32,114.86,37439.0,105.9355,106.407,105.6859,106.1851,37439.0
2023-01-06 10:50:00,114.86,115.17,114.8,115.07,23375.0,106.1851,106.4717,106.1296,106.3792,23375.0
2023-01-06 11:00:00,115.1,115.21,114.93,115.01,32059.0,106.407,106.5086,106.2498,106.3238,32059.0
2023-01-06 11:10:00,115.02,115.05,114.65,114.81,24618.0,106.333,106.3607,105.9909,106.1389,24618.0
2023-01-06 11:20:00,114.85,114.98,114.76,114.76,10785.0,106.1758,106.296,106.0926,106.0926,10785.0
2023-01-06 11:30:00,114.78,115.09,114.71,115.01,13869.0,106.1111,106.3977,106.0464,106.3238,13869.0
2023-01-06 11:40:00,115.01,115.24,114.99,115.13,32418.0,106.3238,106.5364,106.3053,106.4347,32418.0
2023-01-06 11:50:00,115.13,115.48,115.13,115.31,12645.0,106.4347,106.7583,106.4347,106.6011,12645.0
2023-01-06 12:00:00,115.34,115.36,115.15,115.28,9033.0,106.6288,106.6473,106.4532,106.5734,9033.0
2023-01-06 12:10:00,115.28,115.38,115.07,115.36,24834.0,106.5734,106.6658,106.3792,106.6473,24834.0
2023-01-06 12:20:00,115.34,115.52,115.14,115.21,20140.0,106.6288,106.7952,106.4439,106.5086,20140.0
2023-01-06 12:30:00,115.26,115.33,115.12,115.19,20887.0,106.5549,106.6196,106.4254,106.4902,20887.0
2023-01-06 12:40:00,115.19,115.27,115.13,115.2,19660.0,106.4902,106.5641,106.4347,106.4994,19660.0
2023-01-06 12:50:00,115.2,115.2,114.87,115.09,21951.0,106.4994,106.4994,106.1943,106.3977,21951.0
2023-01-06 13:00:00,115.08,115.21,115.0,115.07,9165.0,106.3885,106.5086,106.3145,106.3792,9165.0
2023-01-06 13:10:00,115.07,115.25,115.02,115.17,12873.0,106.3792,106.5456,106.333,106.4717,12873.0
2023-01-06 13:20:00,115.19,115.37,115.11,115.24,16200.0,106.4902,106.6566,106.4162,106.5364,16200.0
2023-01-06 13:30:00,115.26,115.5,115.24,115.5,16777.0,106.5549,106.7767,106.5364,106.7767,16777.0
2023-01-06 13:40:00,115.48,115.66,115.38,115.63,11818.0,106.7583,106.9247,106.6658,106.8969,11818.0
2023-01-06 13:50:00,115.61,115.75,115.48,115.59,56912.0,106.8784,107.0079,106.7583,106.8599,56912.0
2023-01-06 14:00:00,115.61,115.78,115.58,115.68,41628.0,106.8784,107.0356,106.8507,106.9432,41628.0
2023-01-06 14:10:00,115.69,116.0,115.65,115.99,19734.0,106.9524,107.239,106.9154,107.2297,19734.0
2023-01-06 14:20:00,116.02,116.17,115.98,115.98,36102.0,107.2575,107.3961,107.2205,107.2205,36102.0
2023-01-06 14:30:00,116.0,116.31,115.99,116.25,17080.0,107.239,107.5256,107.2297,107.4701,17080.0
2023-01-06 14:40:00,116.23,116.37,116.1,116.2,14279.0,107.4516,107.581,107.3314,107.4239,14279.0
2023-01-06 14:50:00,116.19,116.59,116.19,116.33,15449.0,107.4146,107.7844,107.4146,107.5441,15449.0
2023-01-06 15:00:00,116.33,116.75,116.31,116.74,37029.0,107.5441,107.9323,107.5256,107.9231,37029.0
2023-01-06 15:10:00,116.73,116.82,116.63,116.66,66799.0,107.9139,107.9971,107.8214,107.8491,66799.0
2023-01-06 15:20:00,116.66,116.83,116.48,116.71,84857.0,107.8491,108.0063,107.6827,107.8954,84857.0
2023-01-06 15:30:00,116.72,117.14,116.69,117.12,67927.0,107.9046,108.2929,107.8769,108.2744,67927.0
2023-01-06 15:40:00,117.13,117.29,117.04,117.06,95525.0,108.2836,108.4316,108.2004,108.2189,95525.0
2023-01-06 15:50:00,117.09,117.18,116.42,116.7,402973.0,108.2467,108.3299,107.6273,107.8861,402973.0
2023-01-09 09:30:00,117.5,117.61,116.22,117.07,149714.0,108.6257,108.7274,107.4424,108.2282,149714.0
2023-01-09 09:40:00,117.05,117.73,116.99,117.73,31909.0,108.2097,108.8383,108.1542,108.8383,31909.0
2023-01-09 09:50:00,117.76,118.39,117.67,118.39,49340.0,108.8661,109.4485,108.7829,109.4485,49340.0
2023-01-09 10:00:00,118.39,118.59,117.8,118.1,20358.0,109.4485,109.6334,108.903,109.1804,20358.0
2023-01-09 10:10:00,118.07,118.09,117.49,117.64,22231.0,109.1526,109.1711,108.6165,108.7551,22231.0
2023-01-09 10:20:00,117.66,117.81,117.37,117.62,34921.0,108.7736,108.9123,108.5055,108.7366,34921.0
2023-01-09 10:30:00,117.62,118.04,117.55,117.78,15472.0,108.7366,109.1249,108.6719,108.8845,15472.0
2023-01-09 10:40:00,117.82,117.91,117.56,117.77,21053.0,108.9215,109.0047,108.6812,108.8753,21053.0
2023-01-09 10:50:00,117.79,117.81,117.44,117.49,85219.0,108.8938,108.9123,108.5702,108.6165,85219.0
2023-01-09 11:00:00,117.53,117.64,117.38,117.42,33794.0,108.6534,108.7551,108.5148,108.5517,33794.0
2023-01-09 11:10:00,117.41,117.84,117.4,117.71,61730.0,108.5425,108.94,108.5332,108.8198,61730.0
2023-01-09 11:20:00,117.74,118.33,117.74,118.25,50976.0,108.8476,109.393,108.8476,109.3191,50976.0
2023-01-09 11:30:00,118.31,118.4,117.68,117.69,44277.0,109.3745,109.4577,108.7921,108.8013,44277.0
2023-01-09 11:40:00,117.72,118.11,117.69,118.04,31740.0,108.8291,109.1896,108.8013,109.1249,31740.0
2023-01-09 11:50:00,118.07,118.16,117.75,117.88,28365.0,109.1526,109.2358,108.8568,108.977,28365.0
2023-01-09 12:00:00,117.89,117.89,117.35,117.37,18557.0,108.9862,108.9862,108.487,108.5055,18557.0
2023-01-09 12:10:00,117.37,117.57,117.11,117.14,17270.0,108.5055,108.6904,108.2652,108.2929,17270.0
2023-01-09 12:20:00,117.16,117.29,117.12,117.16,26618.0,108.3114,108.4316,108.2744,108.3114,26618.0
2023-01-09 12:30:00,117.22,117.42,117.1,117.15,32265.0,108.3668,108.5517,108.2559,108.3021,32265.0
2023-01-09 12:40:00,117.15,117.41,116.99,117.31,19516.0,108.3021,108.5425,108.1542,108.45,19516.0
2023-01-09 12:50:00,117.27,117.6,117.26,117.57,14840.0,108.4131,108.7181,108.4038,108.6904,14840.0
2023-01-09 13:00:00,117.55,117.66,117.22,117.23,22147.0,108.6719,108.7736,108.3668,108.3761,22147.0
2023-01-09 13:10:00,117.19,117.38,117.08,117.3,14204.0,108.3391,108.5148,108.2374,108.4408,14204.0
2023-01-09 13:20:00,117.27,117.42,117.1,117.2,25589.0,108.4131,108.5517,108.2559,108.3484,25589.0
2023-01-09 13:30:00,117.22,117.42,117.07,117.07,21095.0,108.3668,108.5517,108.2282,108.2282,21095.0
2023-01-09 13:40:00,117.02,117.02,116.56,116.73,14344.0,108.1819,108.1819,107.7567,107.9139,14344.0
2023-01-09 13:50:00,116.73,116.85,116.66,116.77,28051.0,107.9139,108.0248,107.8491,107.9508,28051.0
2023-01-09 14:00:00,116.81,117.11,116.65,116.88,32703.0,107.9878,108.2652,107.8399,108.0525,32703.0
2023-01-09 14:10:00,116.81,116.88,116.52,116.66,24643.0,107.9878,108.0525,107.7197,107.8491,24643.0
2023-01-09 14:20:00,116.68,116.73,116.44,116.44,26327.0,107.8676,107.9139,107.6458,107.6458,26327.0
2023-01-09 14:30:00,116.39,116.7,116.36,116.41,34100.0,107.5995,107.8861,107.5718,107.618,34100.0
2023-01-09 14:40:00,116.44,116.78,116.36,116.72,25484.0,107.6458,107.9601,107.5718,107.9046,25484.0
2023-01-09 14:50:00,116.73,116.8,116.31,116.33,22027.0,107.9139,107.9786,107.5256,107.5441,22027.0
2023-01-09 15:00:00,116.33,116.63,116.3,116.58,25760.0,107.5441,107.8214,107.5163,107.7752,25760.0
2023-01-09 15:10:00,116.61,116.62,116.18,116.37,25426.0,107.8029,107.8122,107.4054,107.581,25426.0
2023-01-09 15:20:00,116.38,116.58,116.37,116.39,23980.0,107.5903,107.7752,107.581,107.5995,23980.0
2023-01-09 15:30:00,116.39,116.47,116.19,116.2,34808.0,107.5995,107.6735,107.4146,107.4239,34808.0
2023-01-09 15:40:00,116.2,116.44,116.12,116.21,46979.0,107.4239,107.6458,107.3499,107.4331,46979.0
2023-01-09 15:50:00,116.23,116.38,116.06,116.08,198963.0,107.4516,107.5903,107.2945,107.3129,198963.0
2023-01-10 09:30:00,115.6,116.16,115.6,116.01,90965.0,106.8692,107.3869,106.8692,107.2482,90965.0
2023-01-10 09:40:00,116.0,116.0,115.42,115.65,35698.0,107.239,107.239,106.7028,106.9154,35698.0
2023-01-10 09:50:00,115.56,115.98,115.4,115.76,75840.0,106.8322,107.2205,106.6843,107.0171,75840.0
2023-01-10 10:00:00,115.76,115.82,115.19,115.24,40717.0,107.0171,107.0726,106.4902,106.5364,40717.0
2023-01-10 10:10:00,115.26,115.99,115.22,115.55,26840.0,106.5549,107.2297,106.5179,106.823,26840.0
2023-01-10 10:20:00,115.47,115.59,114.79,114.8,43617.0,106.749,106.8599,106.1204,106.1296,43617.0
2023-01-10 10:30:00,114.85,114.89,114.42,114.84,28213.0,106.1758,106.2128,105.7783,106.1666,28213.0
2023-01-10 10:40:00,114.76,114.81,114.31,114.75,64480.0,106.0926,106.1389,105.6766,106.0834,64480.0
2023-01-10 10:50:00,114.78,115.19,114.72,115.06,12072.0,106.1111,106.4902,106.0557,106.37,12072.0
2023-01-10 11:00:00,115.11,115.11,114.79,114.82,10866.0,106.4162,106.4162,106.1204,106.1481,10866.0
2023-01-10 11:10:00,114.89,114.93,114.68,114.93,19867.0,106.2128,106.2498,106.0187,106.2498,19867.0
2023-01-10 11:20:00,114.93,115.06,114.7,114.78,23430.0,106.2498,106.37,106.0372,106.1111,23430.0
2023-01-10 11:30:00,114.78,114.84,114.37,114.37,15475.0,106.1111,106.1666,105.7321,105.7321,15475.0
2023-01-10 11:40:00,114.4,114.65,114.3,114.62,15095.0,105.7598,105.9909,105.6674,105.9632,15095.0
2023-01-10 11:50:00,114.62,114.94,114.47,114.83,17983.0,105.9632,106.259,105.8245,106.1573,17983.0
2023-01-10 12:00:00,114.74,114.94,114.54,114.87,20140.0,106.0741,106.259,105.8893,106.1943,20140.0
2023-01-10 12:10:00,114.81,115.1,114.7,114.71,15434.0,106.1389,106.407,106.0372,106.0464,15434.0
2023-01-10 12:20:00,114.75,114.87,114.67,114.73,20995.0,106.0834,106.1943,106.0094,106.0649,20995.0
2023-01-10 12:30:00,114.74,115.03,114.73,115.02,17415.0,106.0741,106.3422,106.0649,106.333,17415.0
2023-01-10 12:40:00,114.96,115.06,114.88,114.94,10512.0,106.2775,106.37,106.2036,106.259,10512.0
2023-01-10 12:50:00,114.96,114.99,114.78,114.9,11490.0,106.2775,106.3053,106.1111,106.2221,11490.0
2023-01-10 13:00:00,114.89,115.16,114.89,115.07,13286.0,106.2128,106.4624,106.2128,106.3792,13286.0
2023-01-10 13:10:00,115.05,115.05,114.7,114.77,18046.0,106.3607,106.3607,106.0372,106.1019,18046.0
2023-01-10 13:20:00,114.78,114.84,114.71,114.76,8808.0,106.1111,106.1666,106.0464,106.0926,8808.0
2023-01-10 13:30:00,114.76,115.13,114.71,114.92,17767.0,106.0926,106.4347,106.0464,106.2406,17767.0
2023-01-10 13:40:00,114.92,114.99,114.81,114.9,18718.0,106.2406,106.3053,106.1389,106.2221,18718.0
2023-01-10 13:50:00,114.91,114.97,114.64,114.9,33383.0,106.2313,106.2868,105.9817,106.2221,33383.0
2023-01-10 14:00:00,114.89,115.06,114.68,115.06,15698.0,106.2128,106.37,106.0187,106.37,15698.0
2023-01-10 14:10:00,115.05,115.11,114.96,115.06,14175.0,106.3607,106.4162,106.2775,106.37,14175.0
2023-01-10 14:20:00,115.03,115.18,114.92,115.15,14956.0,106.3422,106.4809,106.2406,106.4532,14956.0
2023-01-10 14:30:00,115.16,115.32,115.06,115.09,14447.0,106.4624,106.6103,106.37,106.3977,14447.0
2023-01-10 14:40:00,115.06,115.32,115.05,115.32,23734.0,106.37,106.6103,106.3607,106.6103,23734.0
2023-01-10 14:50:00,115.33,115.34,115.15,115.2,13364.0,106.6196,106.6288,106.4532,106.4994,13364.0
2023-01-10 15:00:00,115.2,115.2,114.85,115.07,19181.0,106.4994,106.4994,106.1758,106.3792,19181.0
2023-01-10 15:10:00,115.02,115.46,115.0,115.42,12735.0,106.333,106.7398,106.3145,106.7028,12735.0
2023-01-10 15:20:00,115.43,115.53,115.27,115.38,28805.0,106.712,106.8045,106.5641,106.6658,28805.0
2023-01-10 15:30:00,115.38,115.43,115.08,115.11,35146.0,106.6658,106.712,106.3885,106.4162,35146.0
2023-01-10 15:40:00,115.11,115.39,115.04,115.38,27527.0,106.4162,106.6751,106.3515,106.6658,27527.0
2023-01-10 15:50:00,115.44,116.08,115.4,116.05,251035.0,106.7213,107.3129,106.6843,107.2852,251035.0
2023-01-11 09:30:00,117.35,118.41,117.3,118.31,94505.0,108.487,109.467,108.4408,109.3745,94505.0
2023-01-11 09:40:00,118.4,118.72,118.31,118.45,19099.0,109.4577,109.7536,109.3745,109.5039,19099.0
2023-01-11 09:50:00,118.48,118.75,118.32,118.44,32977.0,109.5317,109.7813,109.3838,109.4947,32977.0
2023-01-11 10:00:00,118.47,118.5,117.84,117.97,29257.0,109.5224,109.5502,108.94,109.0602,29257.0
2023-01-11 10:10:00,118.05,118.41,118.01,118.02,22429.0,109.1342,109.467,109.0972,109.1064,22429.0
2023-01-11 10:20:00,118.03,118.64,117.9,118.49,46242.0,109.1157,109.6796,108.9955,109.5409,46242.0
2023-01-11 10:30:00,118.46,118.73,118.17,118.69,34543.0,109.5132,109.7628,109.2451,109.7258,34543.0
2023-01-11 10:40:00,118.65,118.96,118.64,118.87,58443.0,109.6888,109.9754,109.6796,109.8922,58443.0
2023-01-11 10:50:00,118.84,118.86,118.53,118.86,24680.0,109.8645,109.883,109.5779,109.883,24680.0
2023-01-11 11:00:00,118.88,119.3,118.88,119.28,27376.0,109.9015,110.2897,109.9015,110.2713,27376.0
2023-01-11 11:10:00,119.31,119.69,119.14,119.46,28170.0,110.299,110.6503,110.1418,110.4377,28170.0
2023-01-11 11:20:00,119.44,119.71,119.41,119.53,22931.0,110.4192,110.6688,110.3914,110.5024,22931.0
2023-01-11 11:30:00,119.55,119.67,119.46,119.57,19438.0,110.5209,110.6318,110.4377,110.5394,19438.0
2023-01-11 11:40:00,119.58,119.83,119.33,119.37,30397.0,110.5486,110.7797,110.3175,110.3545,30397.0
2023-01-11 11:50:00,119.37,119.38,118.85,118.88,37940.0,110.3545,110.3637,109.8737,109.9015,37940.0
2023-01-11 12:00:00,118.88,119.0,118.76,118.89,22690.0,109.9015,110.0124,109.7905,109.9107,22690.0
2023-01-11 12:10:00,118.89,119.41,118.89,119.34,15544.0,109.9107,110.3914,109.9107,110.3267,15544.0
2023-01-11 12:20:00,119.32,119.48,119.24,119.36,22427.0,110.3082,110.4562,110.2343,110.3452,22427.0
2023-01-11 12:30:00,119.36,119.6,119.16,119.26,29153.0,110.3452,110.5671,110.1603,110.2528,29153.0
2023-01-11 12:40:00,119.32,119.49,119.29,119.48,31769.0,110.3082,110.4654,110.2805,110.4562,31769.0
2023-01-11 12:50:00,119.5,119.67,119.29,119.4,14190.0,110.4746,110.6318,110.2805,110.3822,14190.0
2023-01-11 13:00:00,119.41,119.64,119.37,119.64,13708.0,110.3914,110.6041,110.3545,110.6041,13708.0
2023-01-11 13:10:00,119.64,119.9,119.48,119.53,20801.0,110.6041,110.8444,110.4562,110.5024,20801.0
2023-01-11 13:20:00,119.5,119.93,119.47,119.89,13889.0,110.4746,110.8722,110.4469,110.8352,13889.0
2023-01-11 13:30:00,119.88,120.1,119.87,120.06,20989.0,110.8259,111.0293,110.8167,110.9923,20989.0
2023-01-11 13:40:00,120.09,120.21,120.01,120.13,16339.0,111.0201,111.131,110.9461,111.0571,16339.0
2023-01-11 13:50:00,120.12,120.12,119.87,119.96,13926.0,111.0478,111.0478,110.8167,110.8999,13926.0
2023-01-11 14:00:00,120.01,120.15,119.84,120.15,36028.0,110.9461,111.0756,110.789,111.0756,36028.0
2023-01-11 14:10:00,120.16,120.32,120.14,120.22,11538.0,111.0848,111.2327,111.0663,111.1403,11538.0
2023-01-11 14:20:00,120.22,120.43,120.16,120.42,13096.0,111.1403,111.3344,111.0848,111.3252,13096.0
2023-01-11 14:30:00,120.45,120.61,120.42,120.52,12363.0,111.3529,111.5008,111.3252,111.4176,12363.0
2023-01-11 14:40:00,120.53,120.78,120.43,120.45,29668.0,111.4269,111.658,111.3344,111.3529,29668.0
2023-01-11 14:50:00,120.42,120.64,120.36,120.63,18478.0,111.3252,111.5285,111.2697,111.5193,18478.0
2023-01-11 15:00:00,120.61,120.64,120.39,120.46,32655.0,111.5008,111.5285,111.2974,111.3621,32655.0
2023-01-11 15:10:00,120.48,120.49,120.1,120.36,49279.0,111.3806,111.3899,111.0293,111.2697,49279.0
2023-01-11 15:20:00,120.37,120.63,120.35,120.47,31821.0,111.2789,111.5193,111.2604,111.3714,31821.0
2023-01-11 15:30:00,120.48,120.85,120.48,120.56,49265.0,111.3806,111.7227,111.3806,111.4546,49265.0
2023-01-11 15:40:00,120.58,120.79,120.56,120.73,76709.0,111.4731,111.6672,111.4546,111.6117,76709.0
2023-01-11 15:50:00,120.71,121.01,120.46,120.89,279106.0,111.5933,111.8706,111.3621,111.7597,279106.0
2023-01-12 09:30:00,121.28,121.96,120.9,121.22,99545.0,112.1202,112.7488,111.7689,112.0647,99545.0
2023-01-12 09:40:00,121.22,121.26,120.33,120.62,39029.0,112.0647,112.1017,111.242,111.5101,39029.0
2023-01-12 09:50:00,120.59,120.87,120.24,120.74,37164.0,111.4823,111.7412,111.1588,111.621,37164.0
2023-01-12 10:00:00,120.75,121.11,120.31,120.85,53660.0,111.6302,111.963,111.2235,111.7227,53660.0
2023-01-12 10:10:00,120.89,121.6,120.72,121.5,33109.0,111.7597,112.416,111.6025,112.3236,33109.0
2023-01-12 10:20:00,121.54,121.58,121.14,121.23,50794.0,112.3606,112.3975,111.9908,112.074,50794.0
2023-01-12 10:30:00,121.23,121.41,120.98,121.36,19387.0,112.074,112.2404,111.8429,112.1942,19387.0
2023-01-12 10:40:00,121.36,121.45,120.58,120.89,29606.0,112.1942,112.2774,111.4731,111.7597,29606.0
2023-01-12 10:50:00,120.89,121.34,120.65,121.0,35582.0,111.7597,112.1757,111.5378,111.8614,35582.0
2023-01-12 11:00:00,121.0,121.03,120.65,120.82,22096.0,111.8614,111.8891,111.5378,111.6949,22096.0
2023-01-12 11:10:00,120.78,121.11,120.77,120.77,18099.0,111.658,111.963,111.6487,111.6487,18099.0
2023-01-12 11:20:00,120.87,121.25,120.85,121.17,36106.0,111.7412,112.0925,111.7227,112.0185,36106.0
2023-01-12 11:30:00,121.17,121.3,120.84,121.08,24555.0,112.0185,112.1387,111.7134,111.9353,24555.0
2023-01-12 11:40:00,121.13,121.56,121.02,121.21,25316.0,111.9815,112.3791,111.8798,112.0555,25316.0
2023-01-12 11:50:00,121.21,121.3,121.04,121.22,24324.0,112.0555,112.1387,111.8983,112.0647,24324.0
2023-01-12 12:00:00,121.19,121.75,121.19,121.63,25695.0,112.037,112.5547,112.037,112.4438,25695.0
2023-01-12 12:10:00,121.59,122.09,121.59,122.0,26883.0,112.4068,112.869,112.4068,112.7858,26883.0
2023-01-12 12:20:00,122.06,122.25,121.96,122.23,19428.0,112.8413,113.0169,112.7488,112.9985,19428.0
2023-01-12 12:30:00,122.21,122.36,122.06,122.13,20355.0,112.98,113.1186,112.8413,112.906,20355.0
2023-01-12 12:40:00,122.09,122.29,122.0,122.11,28606.0,112.869,113.0539,112.7858,112.8875,28606.0
2023-01-12 12:50:00,122.1,122.3,122.1,122.26,15053.0,112.8783,113.0632,112.8783,113.0262,15053.0
2023-01-12 13:00:00,122.28,122.48,122.21,122.36,23201.0,113.0447,113.2296,112.98,113.1186,23201.0
2023-01-12 13:10:00,122.35,122.54,122.25,122.34,35166.0,113.1094,113.285,113.0169,113.1001,35166.0
2023-01-12 13:20:00,122.37,122.4,121.39,121.45,40798.0,113.1279,113.1556,112.2219,112.2774,40798.0
2023-01-12 13:30:00,121.39,121.88,121.29,121.76,33734.0,112.2219,112.6749,112.1295,112.564,33734.0
2023-01-12 13:40:00,121.77,122.26,121.7,122.12,21981.0,112.5732,113.0262,112.5085,112.8968,21981.0
2023-01-12 13:50:00,122.07,122.35,122.03,122.27,23591.0,112.8505,113.1094,112.8136,113.0354,23591.0
2023-01-12 14:00:00,122.29,122.61,122.23,122.4,27262.0,113.0539,113.3498,112.9985,113.1556,27262.0
2023-01-12 14:10:00,122.4,122.68,122.39,122.55,30351.0,113.1556,113.4145,113.1464,113.2943,30351.0
2023-01-12 14:20:00,122.54,122.6,122.2,122.26,22101.0,113.285,113.3405,112.9707,113.0262,22101.0
2023-01-12 14:30:00,122.23,122.4,122.16,122.4,20855.0,112.9985,113.1556,112.9337,113.1556,20855.0
2023-01-12 14:40:00,122.4,122.5,122.28,122.39,34494.0,113.1556,113.2481,113.0447,113.1464,34494.0
2023-01-12 14:50:00,122.37,122.37,121.84,122.13,31845.0,113.1279,113.1279,112.6379,112.906,31845.0
2023-01-12 15:00:00,122.17,122.29,121.95,122.01,35962.0,112.943,113.0539,112.7396,112.7951,35962.0
2023-01-12 15:10:00,122.03,122.14,121.84,122.03,58553.0,112.8136,112.9153,112.6379,112.8136,58553.0
2023-01-12 15:20:00,122.02,122.13,121.86,122.04,37195.0,112.8043,112.906,112.6564,112.8228,37195.0
2023-01-12 15:30:00,122.06,122.25,121.94,122.06,49169.0,112.8413,113.0169,112.7304,112.8413,49169.0
2023-01-12 15:40:00,122.06,122.22,121.9,121.94,62198.0,112.8413,112.9892,112.6934,112.7304,62198.0
2023-01-12 15:50:00,121.96,122.25,121.96,122.09,259030.0,112.7488,113.0169,112.7488,112.869,259030.0
2023-01-13 09:30:00,120.4,121.52,120.16,120.38,33692.0,111.3067,112.3421,111.0848,111.2882,33692.0
2023-01-13 09:40:00,120.43,120.81,120.42,120.56,19588.0,111.3344,111.6857,111.3252,111.4546,19588.0
2023-01-13 09:50:00,120.65,120.89,120.59,120.77,14379.0,111.5378,111.7597,111.4823,111.6487,14379.0
2023-01-13 10:00:00,120.7,121.12,120.44,120.93,22779.0,111.584,111.9723,111.3436,111.7966,22779.0
2023-01-13 10:10:00,120.93,121.26,120.91,120.93,29211.0,111.7966,112.1017,111.7782,111.7966,29211.0
2023-01-13 10:20:00,120.98,121.47,120.98,121.45,15297.0,111.8429,112.2959,111.8429,112.2774,15297.0
2023-01-13 10:30:00,121.42,121.46,121.14,121.16,23882.0,112.2496,112.2866,111.9908,112.0093,23882.0
2023-01-13 10:40:00,121.21,121.3,121.01,121.04,25165.0,112.0555,112.1387,111.8706,111.8983,25165.0
2023-01-13 10:50:00,121.03,121.38,120.81,121.38,59327.0,111.8891,112.2127,111.6857,112.2127,59327.0
2023-01-13 11:00:00,121.37,121.57,121.17,121.36,98164.0,112.2034,112.3883,112.0185,112.1942,98164.0
2023-01-13 11:10:00,121.36,121.39,121.11,121.16,99345.0,112.1942,112.2219,111.963,112.0093,99345.0
2023-01-13 11:20:00,121.17,121.47,121.15,121.33,63584.0,112.0185,112.2959,112.0,112.1664,63584.0
2023-01-13 11:30:00,121.31,121.35,121.18,121.33,31565.0,112.1479,112.1849,112.0278,112.1664,31565.0
2023-01-13 11:40:00,121.33,121.43,120.99,121.02,28327.0,112.1664,112.2589,111.8521,111.8798,28327.0
2023-01-13 11:50:00,121.01,121.22,120.81,120.92,16403.0,111.8706,112.0647,111.6857,111.7874,16403.0
2023-01-13 12:00:00,120.87,121.09,120.86,121.06,12198.0,111.7412,111.9446,111.7319,111.9168,12198.0
2023-01-13 12:10:00,121.09,121.35,121.09,121.29,11537.0,111.9446,112.1849,111.9446,112.1295,11537.0
2023-01-13 12:20:00,121.27,121.28,121.14,121.28,13843.0,112.111,112.1202,111.9908,112.1202,13843.0
2023-01-13 12:30:00,121.3,121.35,120.98,121.23,16950.0,112.1387,112.1849,111.8429,112.074,16950.0
2023-01-13 12:40:00,121.25,121.48,121.23,121.37,50320.0,112.0925,112.3051,112.074,112.2034,50320.0
2023-01-13 12:50:00,121.35,121.73,121.35,121.67,57924.0,112.1849,112.5362,112.1849,112.4808,57924.0
2023-01-13 13:00:00,121.67,121.9,121.63,121.77,41321.0,112.4808,112.6934,112.4438,112.5732,41321.0
2023-01-13 13:10:00,121.77,121.91,121.63,121.65,22132.0,112.5732,112.7026,112.4438,112.4623,22132.0
2023-01-13 13:20:00,121.61,121.65,121.42,121.52,32349.0,112.4253,112.4623,112.2496,112.3421,32349.0
2023-01-13 13:30:00,121.52,121.77,121.49,121.72,15846.0,112.3421,112.5732,112.3143,112.527,15846.0
2023-01-13 13:40:00,121.7,122.04,121.7,122.03,19323.0,112.5085,112.8228,112.5085,112.8136,19323.0
2023-01-13 13:50:00,122.02,122.1,121.9,122.05,16673.0,112.8043,112.8783,112.6934,112.8321,16673.0
2023-01-13 14:00:00,122.08,122.19,121.75,121.76,15638.0,112.8598,112.9615,112.5547,112.564,15638.0
2023-01-13 14:10:00,121.75,121.81,121.7,121.7,23576.0,112.5547,112.6102,112.5085,112.5085,23576.0
2023-01-13 14:20:00,121.66,121.92,121.62,121.88,26898.0,112.4715,112.7119,112.4345,112.6749,26898.0
2023-01-13 14:30:00,121.89,122.13,121.88,122.13,14289.0,112.6841,112.906,112.6749,112.906,14289.0
2023-01-13 14:40:00,122.13,122.26,122.1,122.2,15230.0,112.906,113.0262,112.8783,112.9707,15230.0
2023-01-13 14:50:00,122.19,122.42,122.12,122.41,27941.0,112.9615,113.1741,112.8968,113.1649,27941.0
2023-01-13 15:00:00,122.41,122.51,122.18,122.19,27366.0,113.1649,113.2573,112.9522,112.9615,27366.0
2023-01-13 15:10:00,122.17,122.18,122.04,122.06,16055.0,112.943,112.9522,112.8228,112.8413,16055.0
2023-01-13 15:20:00,122.09,122.14,121.98,122.09,29099.0,112.869,112.9153,112.7673,112.869,29099.0
2023-01-13 15:30:00,122.06,122.34,122.05,122.32,63306.0,112.8413,113.1001,112.8321,113.0817,63306.0
2023-01-13 15:40:00,122.32,122.44,121.97,122.04,41474.0,113.0817,113.1926,112.7581,112.8228,41474.0
2023-01-13 15:50:00,122.02,122.04,121.82,121.88,162821.0,112.8043,112.8228,112.6194,112.6749,162821.0
2023-01-17 09:30:00,122.4,122.89,121.42,121.47,64304.0,113.1556,113.6086,112.2496,112.2959,64304.0
2023-01-17 09:40:00,121.51,122.37,121.3,122.37,39736.0,112.3328,113.1279,112.1387,113.1279,39736.0
2023-01-17 09:50:00,122.37,122.49,121.93,122.11,24665.0,113.1279,113.2388,112.7211,112.8875,24665.0
2023-01-17 10:00:00,122.15,122.84,122.13,122.67,45807.0,112.9245,113.5624,112.906,113.4052,45807.0
2023-01-17 10:10:00,122.74,123.03,122.43,122.47,31503.0,113.4699,113.738,113.1834,113.2203,31503.0
2023-01-17 10:20:00,122.43,122.8,122.35,122.64,38247.0,113.1834,113.5254,113.1094,113.3775,38247.0
2023-01-17 10:30:00,122.67,122.74,122.28,122.32,25763.0,113.4052,113.4699,113.0447,113.0817,25763.0
2023-01-17 10:40:00,122.29,122.34,121.91,122.31,42970.0,113.0539,113.1001,112.7026,113.0724,42970.0
2023-01-17 10:50:00,122.33,122.93,122.33,122.7,42563.0,113.0909,113.6456,113.0909,113.433,42563.0
2023-01-17 11:00:00,122.71,122.87,122.43,122.53,14866.0,113.4422,113.5901,113.1834,113.2758,14866.0
2023-01-17 11:10:00,122.54,122.7,122.39,122.57,62420.0,113.285,113.433,113.1464,113.3128,62420.0
2023-01-17 11:20:00,122.57,122.57,122.12,122.38,20537.0,113.3128,113.3128,112.8968,113.1371,20537.0
2023-01-17 11:30:00,122.37,122.48,122.14,122.2,11786.0,113.1279,113.2296,112.9153,112.9707,11786.0
2023-01-17 11:40:00,122.23,122.38,121.99,122.0,14365.0,112.9985,113.1371,112.7766,112.7858,14365.0
2023-01-17 11:50:00,121.97,122.3,121.96,122.09,31327.0,112.7581,113.0632,112.7488,112.869,31327.0
2023-01-17 12:00:00,122.12,122.37,121.93,121.94,35173.0,112.8968,113.1279,112.7211,112.7304,35173.0
2023-01-17 12:10:00,121.93,122.34,121.91,122.08,56455.0,112.7211,113.1001,112.7026,112.8598,56455.0
2023-01-17 12:20:00,122.08,122.11,121.83,121.86,27087.0,112.8598,112.8875,112.6287,112.6564,27087.0
2023-01-17 12:30:00,121.86,122.05,121.82,122.01,21576.0,112.6564,112.8321,112.6194,112.7951,21576.0
2023-01-17 12:40:00,122.03,122.2,121.93,122.04,43620.0,112.8136,112.9707,112.7211,112.8228,43620.0
2023-01-17 12:50:00,122.03,122.32,122.02,122.14,28647.0,112.8136,113.0817,112.8043,112.9153,28647.0
2023-01-17 13:00:00,122.14,122.21,122.08,122.08,35094.0,112.9153,112.98,112.8598,112.8598,35094.0
2023-01-17 13:10:00,122.03,122.04,121.87,121.92,20304.0,112.8136,112.8228,112.6656,112.7119,20304.0
2023-01-17 13:20:00,121.94,121.96,121.75,121.89,34810.0,112.7304,112.7488,112.5547,112.6841,34810.0
2023-01-17 13:30:00,121.9,122.41,121.89,122.32,38580.0,112.6934,113.1649,112.6841,113.0817,38580.0
2023-01-17 13:40:00,122.32,122.45,122.19,122.35,68441.0,113.0817,113.2018,112.9615,113.1094,68441.0
2023-01-17 13:50:00,122.34,122.38,122.18,122.24,46118.0,113.1001,113.1371,112.9522,113.0077,46118.0
2023-01-17 14:00:00,122.23,122.33,122.16,122.31,48669.0,112.9985,113.0909,112.9337,113.0724,48669.0
2023-01-17 14:10:00,122.31,122.42,121.88,121.94,51226.0,113.0724,113.1741,112.6749,112.7304,51226.0
2023-01-17 14:20:00,121.93,122.0,121.58,121.94,42252.0,112.7211,112.7858,112.3975,112.7304,42252.0
2023-01-17 14:30:00,121.94,122.17,121.94,122.04,55797.0,112.7304,112.943,112.7304,112.8228,55797.0
2023-01-17 14:40:00,122.05,122.14,121.95,122.13,33945.0,112.8321,112.9153,112.7396,112.906,33945.0
2023-01-17 14:50:00,122.14,122.14,121.69,121.71,28948.0,112.9153,112.9153,112.4992,112.5177,28948.0
2023-01-17 15:00:00,121.71,121.75,121.48,121.62,93700.0,112.5177,112.5547,112.3051,112.4345,93700.0
2023-01-17 15:10:00,121.59,121.62,121.33,121.55,48056.0,112.4068,112.4345,112.1664,112.3698,48056.0
2023-01-17 15:20:00,121.54,121.54,121.33,121.38,48749.0,112.3606,112.3606,112.1664,112.2127,48749.0
2023-01-17 15:30:00,121.35,121.51,121.2,121.48,45859.0,112.1849,112.3328,112.0462,112.3051,45859.0
2023-01-17 15:40:00,121.47,121.49,120.9,120.99,54704.0,112.2959,112.3143,111.7689,111.8521,54704.0
2023-01-17 15:50:00,120.96,121.43,120.9,121.43,243170.0,111.8244,112.2589,111.7689,112.2589,243170.0
2023-01-18 09:30:00,122.49,124.13,122.12,123.4,156456.0,113.2388,114.755,112.8968,114.0801,156456.0
2023-01-18 09:40:00,123.4,124.9,123.4,124.48,98686.0,114.0801,115.4668,114.0801,115.0785,98686.0
2023-01-18 09:50:00,124.53,124.9,124.27,124.34,71604.0,115.1247,115.4668,114.8844,114.9491,71604.0
2023-01-18 10:00:00,124.43,124.85,124.19,124.44,47626.0,115.0323,115.4206,114.8104,115.0415,47626.0
2023-01-18 10:10:00,124.44,124.8,124.04,124.55,71879.0,115.0415,115.3744,114.6718,115.1432,71879.0
2023-01-18 10:20:00,124.55,125.34,124.55,124.86,86218.0,115.1432,115.8736,115.1432,115.4298,86218.0
2023-01-18 10:30:00,124.94,125.04,123.92,124.15,67300.0,115.5038,115.5962,114.5608,114.7734,67300.0
2023-01-18 10:40:00,124.16,124.41,123.57,123.69,47918.0,114.7827,115.0138,114.2373,114.3482,47918.0
2023-01-18 10:50:00,123.64,123.94,123.39,123.66,70103.0,114.302,114.5793,114.0708,114.3205,70103.0
2023-01-18 11:00:00,123.6,123.65,122.87,122.96,51282.0,114.265,114.3112,113.5901,113.6733,51282.0
2023-01-18 11:10:00,123.01,123.07,122.4,122.86,61549.0,113.7195,113.775,113.1556,113.5809,61549.0
2023-01-18 11:20:00,122.75,122.86,122.25,122.59,56287.0,113.4792,113.5809,113.0169,113.3313,56287.0
2023-01-18 11:30:00,122.53,122.6,121.65,121.69,24990.0,113.2758,113.3405,112.4623,112.4992,24990.0
2023-01-18 11:40:00,121.68,121.86,121.39,121.84,38258.0,112.49,112.6564,112.2219,112.6379,38258.0
2023-01-18 11:50:00,121.87,122.5,121.86,122.32,34786.0,112.6656,113.2481,112.6564,113.0817,34786.0
2023-01-18 12:00:00,122.28,122.84,122.17,122.84,26634.0,113.0447,113.5624,112.943,113.5624,26634.0
2023-01-18 12:10:00,122.83,123.02,122.52,122.52,28092.0,113.5531,113.7288,113.2666,113.2666,28092.0
2023-01-18 12:20:00,122.55,123.23,122.24,122.24,124979.0,113.2943,113.9229,113.0077,113.0077,124979.0
2023-01-18 12:30:00,122.26,122.92,121.93,122.72,42859.0,113.0262,113.6363,112.7211,113.4514,42859.0
2023-01-18 12:40:00,122.75,122.77,122.44,122.73,26382.0,113.4792,113.4977,113.1926,113.4607,26382.0
2023-01-18 12:50:00,122.77,123.12,122.67,123.07,80098.0,113.4977,113.8212,113.4052,113.775,80098.0
2023-01-18 13:00:00,123.09,123.41,122.64,122.72,97679.0,113.7935,114.0893,113.3775,113.4514,97679.0
2023-01-18 13:10:00,122.72,123.1,122.54,123.09,29473.0,113.4514,113.8027,113.285,113.7935,29473.0
2023-01-18 13:20:00,123.09,123.59,122.9,123.59,34834.0,113.7935,114.2557,113.6179,114.2557,34834.0
2023-01-18 13:30:00,123.53,123.59,123.26,123.34,38948.0,114.2003,114.2557,113.9507,114.0246,38948.0
2023-01-18 13:40:00,123.37,123.56,123.15,123.37,24457.0,114.0524,114.228,113.849,114.0524,24457.0
2023-01-18 13:50:00,123.33,123.42,123.13,123.24,28279.0,114.0154,114.0986,113.8305,113.9322,28279.0
2023-01-18 14:00:00,123.24,123.35,123.08,123.23,49397.0,113.9322,114.0339,113.7843,113.9229,49397.0
2023-01-18 14:10:00,123.24,123.54,123.24,123.54,34166.0,113.9322,114.2095,113.9322,114.2095,34166.0
2023-01-18 14:20:00,123.56,123.69,123.1,123.21,35055.0,114.228,114.3482,113.8027,113.9044,35055.0
2023-01-18 14:30:00,123.19,123.26,122.97,123.04,29541.0,113.886,113.9507,113.6826,113.7473,29541.0
2023-01-18 14:40:00,123.0,123.1,122.71,123.06,29957.0,113.7103,113.8027,113.4422,113.7658,29957.0
2023-01-18 14:50:00,123.07,123.16,122.87,122.9,42338.0,113.775,113.8582,113.5901,113.6179,42338.0
2023-01-18 15:00:00,122.9,123.23,122.78,123.23,35384.0,113.6179,113.9229,113.5069,113.9229,35384.0
2023-01-18 15:10:00,123.23,123.43,123.0,123.0,35086.0,113.9229,114.1078,113.7103,113.7103,35086.0
2023-01-18 15:20:00,123.04,123.28,123.01,123.26,47537.0,113.7473,113.9692,113.7195,113.9507,47537.0
2023-01-18 15:30:00,123.24,123.32,122.85,122.85,78819.0,113.9322,114.0061,113.5716,113.5716,78819.0
2023-01-18 15:40:00,122.8,122.82,122.57,122.67,96104.0,113.5254,113.5439,113.3128,113.4052,96104.0
2023-01-18 15:50:00,122.66,123.06,122.45,122.59,367690.0,113.396,113.7658,113.2018,113.3313,367690.0
2023-01-19 09:30:00,122.99,123.99,122.75,123.47,118823.0,113.7011,114.6255,113.4792,114.1448,118823.0
2023-01-19 09:40:00,123.45,123.88,122.67,123.26,65910.0,114.1263,114.5238,113.4052,113.9507,65910.0
2023-01-19 09:50:00,123.29,123.84,123.12,123.81,66858.0,113.9784,114.4869,113.8212,114.4591,66858.0
2023-01-19 10:00:00,123.83,124.43,123.62,124.39,53443.0,114.4776,115.0323,114.2835,114.9953,53443.0
2023-01-19 10:10:00,124.37,124.66,124.22,124.27,89591.0,114.9768,115.2449,114.8382,114.8844,89591.0
2023-01-19 10:20:00,124.33,124.35,123.88,124.25,35263.0,114.9399,114.9583,114.5238,114.8659,35263.0
2023-01-19 10:30:00,124.22,124.3,123.84,123.97,40928.0,114.8382,114.9121,114.4869,114.607,40928.0
2023-01-19 10:40:00,124.0,124.14,123.38,123.44,37734.0,114.6348,114.7642,114.0616,114.1171,37734.0
2023-01-19 10:50:00,123.38,123.78,123.26,123.4,74403.0,114.0616,114.4314,113.9507,114.0801,74403.0
2023-01-19 11:00:00,123.4,123.41,122.93,123.29,34426.0,114.0801,114.0893,113.6456,113.9784,34426.0
2023-01-19 11:10:00,123.37,123.58,123.25,123.37,41866.0,114.0524,114.2465,113.9414,114.0524,41866.0
2023-01-19 11:20:00,123.35,123.46,122.85,123.07,33230.0,114.0339,114.1356,113.5716,113.775,33230.0
2023-01-19 11:30:00,123.07,123.27,122.82,122.93,28114.0,113.775,113.9599,113.5439,113.6456,28114.0
2023-01-19 11:40:00,122.9,122.95,122.47,122.48,21343.0,113.6179,113.6641,113.2203,113.2296,21343.0
2023-01-19 11:50:00,122.49,122.78,122.49,122.73,35533.0,113.2388,113.5069,113.2388,113.4607,35533.0
2023-01-19 12:00:00,122.73,123.3,122.73,123.1,37337.0,113.4607,113.9876,113.4607,113.8027,37337.0
2023-01-19 12:10:00,123.09,123.5,122.98,123.41,50983.0,113.7935,114.1725,113.6918,114.0893,50983.0
2023-01-19 12:20:00,123.41,123.64,123.17,123.42,29066.0,114.0893,114.302,113.8675,114.0986,29066.0
2023-01-19 12:30:00,123.43,123.6,123.22,123.43,28435.0,114.1078,114.265,113.9137,114.1078,28435.0
2023-01-19 12:40:00,123.41,123.46,122.89,122.89,27353.0,114.0893,114.1356,113.6086,113.6086,27353.0
2023-01-19 12:50:00,122.88,122.93,122.62,122.85,27466.0,113.5994,113.6456,113.359,113.5716,27466.0
2023-01-19 13:00:00,122.85,123.07,122.37,122.38,81769.0,113.5716,113.775,113.1279,113.1371,81769.0
2023-01-19 13:10:00,122.35,122.35,122.03,122.28,49017.0,113.1094,113.1094,112.8136,113.0447,49017.0
2023-01-19 13:20:00,122.28,122.35,121.52,121.58,56570.0,113.0447,113.1094,112.3421,112.3975,56570.0
2023-01-19 13:30:00,121.61,122.57,121.61,122.51,45585.0,112.4253,113.3128,112.4253,113.2573,45585.0
2023-01-19 13:40:00,122.56,122.63,122.19,122.34,21437.0,113.3035,113.3682,112.9615,113.1001,21437.0
2023-01-19 13:50:00,122.34,122.34,122.16,122.21,28421.0,113.1001,113.1001,112.9337,112.98,28421.0
2023-01-19 14:00:00,122.19,122.28,121.93,122.23,34233.0,112.9615,113.0447,112.7211,112.9985,34233.0
2023-01-19 14:10:00,122.28,122.86,122.28,122.4,60559.0,113.0447,113.5809,113.0447,113.1556,60559.0
2023-01-19 14:20:00,122.4,122.82,122.38,122.71,49053.0,113.1556,113.5439,113.1371,113.4422,49053.0
2023-01-19 14:30:00,122.69,122.76,122.55,122.67,38455.0,113.4237,113.4884,113.2943,113.4052,38455.0
2023-01-19 14:40:00,122.64,122.64,122.27,122.34,35532.0,113.3775,113.3775,113.0354,113.1001,35532.0
2023-01-19 14:50:00,122.32,122.65,122.21,122.54,34233.0,113.0817,113.3867,112.98,113.285,34233.0
2023-01-19 15:00:00,122.53,122.76,122.45,122.45,30451.0,113.2758,113.4884,113.2018,113.2018,30451.0
2023-01-19 15:10:00,122.44,122.81,122.41,122.58,48745.0,113.1926,113.5347,113.1649,113.322,48745.0
2023-01-19 15:20:00,122.63,122.63,122.02,122.22,60087.0,113.3682,113.3682,112.8043,112.9892,60087.0
2023-01-19 15:30:00,122.22,122.51,122.09,122.31,61680.0,112.9892,113.2573,112.869,113.0724,61680.0
2023-01-19 15:40:00,122.31,122.33,121.96,121.97,92364.0,113.0724,113.0909,112.7488,112.7581,92364.0
2023-01-19 15:50:00,121.94,122.08,121.24,121.31,533596.0,112.7304,112.8598,112.0832,112.1479,533596.0
2023-01-20 09:30:00,121.15,121.29,119.59,120.12,366762.0,112.0,112.1295,110.5578,111.0478,366762.0
2023-01-20 09:40:00,120.05,120.48,119.94,120.31,59992.0,110.9831,111.3806,110.8814,111.2235,59992.0
2023-01-20 09:50:00,120.37,120.83,120.24,120.41,38286.0,111.2789,111.7042,111.1588,111.3159,38286.0
2023-01-20 10:00:00,120.35,120.83,120.03,120.19,28967.0,111.2604,111.7042,110.9646,111.1125,28967.0
2023-01-20 10:10:00,120.23,120.49,120.15,120.41,23502.0,111.1495,111.3899,111.0756,111.3159,23502.0
2023-01-20 10:20:00,120.45,121.17,120.34,121.05,114990.0,111.3529,112.0185,111.2512,111.9076,114990.0
2023-01-20 10:30:00,121.09,121.37,120.84,120.99,48427.0,111.9446,112.2034,111.7134,111.8521,48427.0
2023-01-20 10:40:00,121.05,121.29,120.74,120.9,31823.0,111.9076,112.1295,111.621,111.7689,31823.0
2023-01-20 10:50:00,120.91,120.91,120.5,120.83,50950.0,111.7782,111.7782,111.3991,111.7042,50950.0
2023-01-20 11:00:00,120.84,121.13,120.39,120.42,38802.0,111.7134,111.9815,111.2974,111.3252,38802.0
2023-01-20 11:10:00,120.51,120.78,120.43,120.47,32573.0,111.4084,111.658,111.3344,111.3714,32573.0
2023-01-20 11:20:00,120.48,120.49,120.11,120.27,60404.0,111.3806,111.3899,111.0386,111.1865,60404.0
2023-01-20 11:30:00,120.32,120.85,120.3,120.5,46084.0,111.2327,111.7227,111.2142,111.3991,46084.0
2023-01-20 11:40:00,120.48,120.81,120.45,120.69,40339.0,111.3806,111.6857,111.3529,111.5748,40339.0
2023-01-20 11:50:00,120.69,120.77,120.57,120.67,12323.0,111.5748,111.6487,111.4638,111.5563,12323.0
2023-01-20 12:00:00,120.7,121.01,120.64,120.81,21206.0,111.584,111.8706,111.5285,111.6857,21206.0
2023-01-20 12:10:00,120.76,120.95,120.68,120.87,22377.0,111.6395,111.8151,111.5655,111.7412,22377.0
2023-01-20 12:20:00,120.88,121.06,120.57,120.57,24673.0,111.7504,111.9168,111.4638,111.4638,24673.0
2023-01-20 12:30:00,120.56,120.97,120.55,120.78,10825.0,111.4546,111.8336,111.4453,111.658,10825.0
2023-01-20 12:40:00,120.84,121.16,120.84,121.16,14381.0,111.7134,112.0093,111.7134,112.0093,14381.0
2023-01-20 12:50:00,121.14,121.46,121.12,121.16,21239.0,111.9908,112.2866,111.9723,112.0093,21239.0
2023-01-20 13:00:00,121.23,121.38,121.06,121.28,18333.0,112.074,112.2127,111.9168,112.1202,18333.0
2023-01-20 13:10:00,121.21,121.35,120.94,120.97,18264.0,112.0555,112.1849,111.8059,111.8336,18264.0
2023-01-20 13:20:00,120.9,121.13,120.9,121.1,22257.0,111.7689,111.9815,111.7689,111.9538,22257.0
2023-01-20 13:30:00,121.13,121.57,121.13,121.47,27982.0,111.9815,112.3883,111.9815,112.2959,27982.0
2023-01-20 13:40:00,121.47,121.97,121.36,121.95,42765.0,112.2959,112.7581,112.1942,112.7396,42765.0
2023-01-20 13:50:00,121.96,122.08,121.53,121.53,27643.0,112.7488,112.8598,112.3513,112.3513,27643.0
2023-01-20 14:00:00,121.49,121.56,121.1,121.22,25759.0,112.3143,112.3791,111.9538,112.0647,25759.0
2023-01-20 14:10:00,121.21,121.42,121.18,121.22,19760.0,112.0555,112.2496,112.0278,112.0647,19760.0
2023-01-20 14:20:00,121.22,121.71,121.2,121.63,22577.0,112.0647,112.5177,112.0462,112.4438,22577.0
2023-01-20 14:30:00,121.65,122.21,121.64,122.15,53033.0,112.4623,112.98,112.453,112.9245,53033.0
2023-01-20 14:40:00,122.15,122.18,121.97,122.05,27338.0,112.9245,112.9522,112.7581,112.8321,27338.0
2023-01-20 14:50:00,122.07,122.34,121.93,122.3,41872.0,112.8505,113.1001,112.7211,113.0632,41872.0
2023-01-20 15:00:00,122.3,122.47,122.25,122.25,22229.0,113.0632,113.2203,113.0169,113.0169,22229.0
2023-01-20 15:10:00,122.25,122.64,122.19,122.44,34370.0,113.0169,113.3775,112.9615,113.1926,34370.0
2023-01-20 15:20:00,122.45,122.52,122.23,122.46,33198.0,113.2018,113.2666,112.9985,113.2111,33198.0
2023-01-20 15:30:00,122.48,122.61,122.23,122.47,38529.0,113.2296,113.3498,112.9985,113.2203,38529.0
2023-01-20 15:40:00,122.47,122.5,122.13,122.48,62038.0,113.2203,113.2481,112.906,113.2296,62038.0
2023-01-20 15:50:00,122.5,122.97,122.46,122.83,410588.0,113.2481,113.6826,113.2111,113.5531,410588.0
2023-01-23 09:30:00,123.18,123.44,122.05,122.15,58356.0,113.8767,114.1171,112.8321,112.9245,58356.0
2023-01-23 09:40:00,122.29,122.93,122.28,122.65,65577.0,113.0539,113.6456,113.0447,113.3867,65577.0
2023-01-23 09:50:00,122.61,123.09,122.55,123.09,18879.0,113.3498,113.7935,113.2943,113.7935,18879.0
2023-01-23 10:00:00,123.17,123.41,122.65,123.21,155734.0,113.8675,114.0893,113.3867,113.9044,155734.0
2023-01-23 10:10:00,123.19,123.84,123.08,123.57,31293.0,113.886,114.4869,113.7843,114.2373,31293.0
2023-01-23 10:20:00,123.53,124.1,123.5,123.86,23755.0,114.2003,114.7272,114.1725,114.5053,23755.0
2023-01-23 10:30:00,123.86,124.26,123.81,124.23,59248.0,114.5053,114.8751,114.4591,114.8474,59248.0
2023-01-23 10:40:00,124.2,124.53,124.04,124.44,30069.0,114.8197,115.1247,114.6718,115.0415,30069.0
2023-01-23 10:50:00,124.39,124.65,124.19,124.59,15309.0,114.9953,115.2357,114.8104,115.1802,15309.0
2023-01-23 11:00:00,124.59,125.26,124.56,125.22,31901.0,115.1802,115.7996,115.1525,115.7626,31901.0
2023-01-23 11:10:00,125.25,125.27,124.94,125.25,27976.0,115.7904,115.8089,115.5038,115.7904,27976.0
2023-01-23 11:20:00,125.25,125.48,125.17,125.29,37116.0,115.7904,116.003,115.7164,115.8273,37116.0
2023-01-23 11:30:00,125.29,125.7,125.16,125.54,31876.0,115.8273,116.2064,115.7072,116.0585,31876.0
2023-01-23 11:40:00,125.59,125.94,125.58,125.91,38704.0,116.1047,116.4283,116.0954,116.4005,38704.0
2023-01-23 11:50:00,125.9,126.07,125.6,125.88,38149.0,116.3913,116.5484,116.1139,116.3728,38149.0
2023-01-23 12:00:00,125.88,125.95,125.61,125.63,17431.0,116.3728,116.4375,116.1232,116.1417,17431.0
2023-01-23 12:10:00,125.58,125.95,125.58,125.7,55186.0,116.0954,116.4375,116.0954,116.2064,55186.0
2023-01-23 12:20:00,125.68,125.79,125.5,125.69,28135.0,116.1879,116.2896,116.0215,116.1971,28135.0
2023-01-23 12:30:00,125.66,125.92,125.65,125.66,16135.0,116.1694,116.4098,116.1602,116.1694,16135.0
2023-01-23 12:40:00,125.66,125.93,125.64,125.86,27081.0,116.1694,116.419,116.1509,116.3543,27081.0
2023-01-23 12:50:00,125.84,126.06,125.59,126.04,21206.0,116.3358,116.5392,116.1047,116.5207,21206.0
2023-01-23 13:00:00,126.03,126.09,125.89,126.07,17603.0,116.5115,116.5669,116.382,116.5484,17603.0
2023-01-23 13:10:00,126.09,126.2,125.94,126.11,17671.0,116.5669,116.6686,116.4283,116.5854,17671.0
2023-01-23 13:20:00,126.11,126.35,125.98,126.12,21919.0,116.5854,116.8073,116.4652,116.5947,21919.0
2023-01-23 13:30:00,126.12,126.36,126.12,126.34,13926.0,116.5947,116.8165,116.5947,116.798,13926.0
2023-01-23 13:40:00,126.36,126.41,126.12,126.36,25764.0,116.8165,116.8628,116.5947,116.8165,25764.0
2023-01-23 13:50:00,126.34,126.35,126.07,126.15,18931.0,116.798,116.8073,116.5484,116.6224,18931.0
2023-01-23 14:00:00,126.13,126.16,125.66,125.88,28975.0,116.6039,116.6316,116.1694,116.3728,28975.0
2023-01-23 14:10:00,125.83,125.86,125.53,125.82,32776.0,116.3266,116.3543,116.0492,116.3173,32776.0
2023-01-23 14:20:00,125.83,125.88,125.42,125.46,77019.0,116.3266,116.3728,115.9475,115.9845,77019.0
2023-01-23 14:30:00,125.46,125.76,125.36,125.44,77485.0,115.9845,116.2619,115.8921,115.966,77485.0
2023-01-23 14:40:00,125.44,125.56,125.15,125.37,35614.0,115.966,116.077,115.6979,115.9013,35614.0
2023-01-23 14:50:00,125.36,125.51,125.14,125.4,22336.0,115.8921,116.0307,115.6887,115.929,22336.0
2023-01-23 15:00:00,125.39,125.55,125.26,125.43,40507.0,115.9198,116.0677,115.7996,115.9568,40507.0
2023-01-23 15:10:00,125.43,125.87,125.43,125.63,42953.0,115.9568,116.3635,115.9568,116.1417,42953.0
2023-01-23 15:20:00,125.59,125.9,125.52,125.86,28102.0,116.1047,116.3913,116.04,116.3543,28102.0
2023-01-23 15:30:00,125.9,125.98,125.61,125.83,34899.0,116.3913,116.4652,116.1232,116.3266,34899.0
2023-01-23 15:40:00,125.81,126.08,125.59,126.01,53614.0,116.3081,116.5577,116.1047,116.493,53614.0
2023-01-23 15:50:00,126.03,126.22,125.86,126.02,288160.0,116.5115,116.6871,116.3543,116.5022,288160.0
2023-01-24 09:30:00,110.0,126.4,110.0,115.5,3519.0,101.6921,116.8535,101.6921,106.7767,3519.0
2023-01-24 09:40:00,126.0,126.19,121.87,125.87,113830.0,116.4837,116.6594,112.6656,116.3635,113830.0
2023-01-24 09:50:00,125.84,125.89,124.29,124.65,71032.0,116.3358,116.382,114.9029,115.2357,71032.0
2023-01-24 10:00:00,124.64,125.59,124.61,125.45,46017.0,115.2264,116.1047,115.1987,115.9753,46017.0
2023-01-24 10:10:00,125.41,126.2,125.31,125.88,22185.0,115.9383,116.6686,115.8458,116.3728,22185.0
2023-01-24 10:20:00,125.88,125.98,125.39,125.89,25822.0,116.3728,116.4652,115.9198,116.382,25822.0
2023-01-24 10:30:00,125.75,126.08,125.31,125.54,34154.0,116.2526,116.5577,115.8458,116.0585,34154.0
2023-01-24 10:40:00,125.56,126.2,125.46,126.12,17165.0,116.077,116.6686,115.9845,116.5947,17165.0
2023-01-24 10:50:00,126.07,126.47,125.96,126.44,38059.0,116.5484,116.9182,116.4467,116.8905,38059.0
2023-01-24 11:00:00,126.47,126.73,126.07,126.47,23693.0,116.9182,117.1586,116.5484,116.9182,23693.0
2023-01-24 11:10:00,126.44,126.65,126.21,126.25,16713.0,116.8905,117.0846,116.6779,116.7148,16713.0
2023-01-24 11:20:00,126.22,126.85,126.21,126.75,19750.0,116.6871,117.2695,116.6779,117.1771,19750.0
2023-01-24 11:30:00,126.75,126.8,126.19,126.32,15449.0,117.1771,117.2233,116.6594,116.7796,15449.0
2023-01-24 11:40:00,126.31,126.5,126.07,126.49,19379.0,116.7703,116.946,116.5484,116.9367,19379.0
2023-01-24 11:50:00,126.47,126.69,126.37,126.57,16332.0,116.9182,117.1216,116.8258,117.0107,16332.0
2023-01-24 12:00:00,126.58,126.84,126.27,126.79,22956.0,117.0199,117.2603,116.7333,117.2141,22956.0
2023-01-24 12:10:00,126.77,126.99,126.75,126.92,16517.0,117.1956,117.399,117.1771,117.3342,16517.0
2023-01-24 12:20:00,126.91,126.97,126.73,126.79,22359.0,117.325,117.3805,117.1586,117.2141,22359.0
2023-01-24 12:30:00,126.85,126.85,126.26,126.27,11327.0,117.2695,117.2695,116.7241,116.7333,11327.0
2023-01-24 12:40:00,126.23,126.26,126.07,126.16,9218.0,116.6964,116.7241,116.5484,116.6316,9218.0
2023-01-24 12:50:00,126.18,126.27,126.04,126.06,12393.0,116.6501,116.7333,116.5207,116.5392,12393.0
2023-01-24 13:00:00,126.01,126.41,126.01,126.41,15587.0,116.493,116.8628,116.493,116.8628,15587.0
2023-01-24 13:10:00,126.41,126.62,126.38,126.55,16895.0,116.8628,117.0569,116.835,116.9922,16895.0
2023-01-24 13:20:00,126.54,126.6,126.44,126.48,24693.0,116.9829,117.0384,116.8905,116.9275,24693.0
2023-01-24 13:30:00,126.5,126.82,126.49,126.79,17015.0,116.946,117.2418,116.9367,117.2141,17015.0
2023-01-24 13:40:00,126.81,126.96,126.74,126.83,19217.0,117.2325,117.3712,117.1678,117.251,19217.0
2023-01-24 13:50:00,126.81,126.87,126.53,126.82,13726.0,117.2325,117.288,116.9737,117.2418,13726.0
2023-01-24 14:00:00,126.8,126.8,126.24,126.41,21103.0,117.2233,117.2233,116.7056,116.8628,21103.0
2023-01-24 14:10:00,126.44,126.58,126.41,126.54,21895.0,116.8905,117.0199,116.8628,116.9829,21895.0
2023-01-24 14:20:00,126.51,126.63,126.21,126.28,19391.0,116.9552,117.0661,116.6779,116.7426,19391.0
2023-01-24 14:30:00,126.28,126.32,126.14,126.22,14048.0,116.7426,116.7796,116.6132,116.6871,14048.0
2023-01-24 14:40:00,126.18,126.26,126.04,126.04,19063.0,116.6501,116.7241,116.5207,116.5207,19063.0
2023-01-24 14:50:00,126.04,126.25,126.04,126.24,17375.0,116.5207,116.7148,116.5207,116.7056,17375.0
2023-01-24 15:00:00,126.23,126.3,126.18,126.18,43269.0,116.6964,116.7611,116.6501,116.6501,43269.0
2023-01-24 15:10:00,126.18,126.31,125.95,126.31,28769.0,116.6501,116.7703,116.4375,116.7703,28769.0
2023-01-24 15:20:00,126.3,126.33,126.09,126.25,24251.0,116.7611,116.7888,116.5669,116.7148,24251.0
2023-01-24 15:30:00,126.24,126.25,125.64,125.71,38846.0,116.7056,116.7148,116.1509,116.2156,38846.0
2023-01-24 15:40:00,125.72,125.77,125.49,125.77,35389.0,116.2249,116.2711,116.0122,116.2711,35389.0
2023-01-24 15:50:00,125.79,126.59,125.71,126.38,211034.0,116.2896,117.0292,116.2156,116.835,211034.0
2023-01-25 09:30:00,124.99,125.53,124.6,125.53,54348.0,115.55,116.0492,115.1895,116.0492,54348.0
2023-01-25 09:40:00,125.48,125.69,125.34,125.43,26816.0,116.003,116.1971,115.8736,115.9568,26816.0
2023-01-25 09:50:00,125.4,125.47,124.79,124.8,26641.0,115.929,115.9938,115.3651,115.3744,26641.0
2023-01-25 10:00:00,124.83,125.73,124.56,125.45,36405.0,115.4021,116.2341,115.1525,115.9753,36405.0
2023-01-25 10:10:00,125.44,125.63,125.15,125.25,26098.0,115.966,116.1417,115.6979,115.7904,26098.0
2023-01-25 10:20:00,125.18,125.3,124.81,124.87,32398.0,115.7257,115.8366,115.3836,115.4391,32398.0
2023-01-25 10:30:00,124.92,125.17,124.64,124.76,44595.0,115.4853,115.7164,115.2264,115.3374,44595.0
2023-01-25 10:40:00,124.76,124.97,124.5,124.66,41892.0,115.3374,115.5315,115.097,115.2449,41892.0
2023-01-25 10:50:00,124.62,124.95,124.57,124.86,38550.0,115.208,115.513,115.1617,115.4298,38550.0
2023-01-25 11:00:00,124.87,124.87,124.65,124.74,26567.0,115.4391,115.4391,115.2357,115.3189,26567.0
2023-01-25 11:10:00,124.74,125.01,124.69,124.91,48091.0,115.3189,115.5685,115.2727,115.476,48091.0
2023-01-25 11:20:00,124.89,125.13,124.73,124.87,28554.0,115.4576,115.6794,115.3096,115.4391,28554.0
2023-01-25 11:30:00,124.88,125.02,124.83,124.98,35561.0,115.4483,115.5777,115.4021,115.5408,35561.0
2023-01-25 11:40:00,124.95,124.95,124.74,124.86,16517.0,115.513,115.513,115.3189,115.4298,16517.0
2023-01-25 11:50:00,124.86,125.49,124.86,125.12,32026.0,115.4298,116.0122,115.4298,115.6702,32026.0
2023-01-25 12:00:00,125.07,125.19,124.88,125.14,47235.0,115.624,115.7349,115.4483,115.6887,47235.0
2023-01-25 12:10:00,125.14,125.19,124.97,124.97,30258.0,115.6887,115.7349,115.5315,115.5315,30258.0
2023-01-25 12:20:00,124.94,124.94,124.4,124.53,32043.0,115.5038,115.5038,115.0046,115.1247,32043.0
2023-01-25 12:30:00,124.56,124.78,124.53,124.75,33276.0,115.1525,115.3559,115.1247,115.3281,33276.0
2023-01-25 12:40:00,124.73,124.9,124.7,124.73,32304.0,115.3096,115.4668,115.2819,115.3096,32304.0
2023-01-25 12:50:00,124.72,124.84,124.55,124.57,17600.0,115.3004,115.4113,115.1432,115.1617,17600.0
2023-01-25 13:00:00,124.57,124.88,124.37,124.82,27029.0,115.1617,115.4483,114.9768,115.3928,27029.0
2023-01-25 13:10:00,124.8,124.98,124.8,124.94,10342.0,115.3744,115.5408,115.3744,115.5038,10342.0
2023-01-25 13:20:00,124.92,125.1,124.88,125.06,15537.0,115.4853,115.6517,115.4483,115.6147,15537.0
2023-01-25 13:30:00,125.01,125.48,124.99,125.37,17205.0,115.5685,116.003,115.55,115.9013,17205.0
2023-01-25 13:40:00,125.33,125.59,125.28,125.59,15455.0,115.8643,116.1047,115.8181,116.1047,15455.0
2023-01-25 13:50:00,125.59,125.8,125.55,125.72,24497.0,116.1047,116.2988,116.0677,116.2249,24497.0
2023-01-25 14:00:00,125.73,125.85,125.58,125.78,21284.0,116.2341,116.3451,116.0954,116.2803,21284.0
2023-01-25 14:10:00,125.79,126.25,125.78,126.2,35582.0,116.2896,116.7148,116.2803,116.6686,35582.0
2023-01-25 14:20:00,126.19,126.19,125.58,125.61,28345.0,116.6594,116.6594,116.0954,116.1232,28345.0
2023-01-25 14:30:00,125.62,125.66,125.08,125.18,22767.0,116.1324,116.1694,115.6332,115.7257,22767.0
2023-01-25 14:40:00,125.21,125.53,125.19,125.43,21347.0,115.7534,116.0492,115.7349,115.9568,21347.0
2023-01-25 14:50:00,125.45,125.52,125.36,125.37,51774.0,115.9753,116.04,115.8921,115.9013,51774.0
2023-01-25 15:00:00,125.33,126.02,125.31,125.73,62638.0,115.8643,116.5022,115.8458,116.2341,62638.0
2023-01-25 15:10:00,125.75,125.75,125.48,125.65,24001.0,116.2526,116.2526,116.003,116.1602,24001.0
2023-01-25 15:20:00,125.64,125.64,125.38,125.57,23132.0,116.1509,116.1509,115.9106,116.0862,23132.0
2023-01-25 15:30:00,125.59,125.94,125.59,125.94,49219.0,116.1047,116.4283,116.1047,116.4283,49219.0
2023-01-25 15:40:00,125.92,125.93,125.35,125.52,55598.0,116.4098,116.419,115.8828,116.04,55598.0
2023-01-25 15:50:00,125.49,125.72,125.22,125.67,182595.0,116.0122,116.2249,115.7626,116.1786,182595.0
2023-01-26 09:30:00,126.69,126.97,126.25,126.39,36593.0,117.1216,117.3805,116.7148,116.8443,36593.0
2023-01-26 09:40:00,126.41,126.57,125.97,126.23,27050.0,116.8628,117.0107,116.456,116.6964,27050.0
2023-01-26 09:50:00,126.28,126.57,126.01,126.23,27119.0,116.7426,117.0107,116.493,116.6964,27119.0
2023-01-26 10:00:00,126.33,126.51,126.12,126.32,31879.0,116.7888,116.9552,116.5947,116.7796,31879.0
2023-01-26 10:10:00,126.42,127.03,126.32,126.83,31752.0,116.872,117.4359,116.7796,117.251,31752.0
2023-01-26 10:20:00,126.89,126.99,126.38,126.47,16056.0,117.3065,117.399,116.835,116.9182,16056.0
2023-01-26 10:30:00,126.47,126.87,126.33,126.34,22530.0,116.9182,117.288,116.7888,116.798,22530.0
2023-01-26 10:40:00,126.36,126.58,126.26,126.56,34324.0,116.8165,117.0199,116.7241,117.0014,34324.0
2023-01-26 10:50:00,126.55,126.63,126.13,126.36,84628.0,116.9922,117.0661,116.6039,116.8165,84628.0
2023-01-26 11:00:00,126.39,126.73,126.25,126.72,21335.0,116.8443,117.1586,116.7148,117.1493,21335.0
2023-01-26 11:10:00,126.72,127.05,126.58,127.05,18417.0,117.1493,117.4544,117.0199,117.4544,18417.0
2023-01-26 11:20:00,127.0,127.25,126.73,127.15,34419.0,117.4082,117.6393,117.1586,117.5469,34419.0
2023-01-26 11:30:00,127.15,127.58,127.15,127.51,52050.0,117.5469,117.9444,117.5469,117.8797,52050.0
2023-01-26 11:40:00,127.47,127.66,127.35,127.58,21795.0,117.8427,118.0184,117.7318,117.9444,21795.0
2023-01-26 11:50:00,127.58,127.61,127.34,127.59,26685.0,117.9444,117.9721,117.7225,117.9536,26685.0
2023-01-26 12:00:00,127.57,127.86,127.49,127.85,29163.0,117.9351,118.2032,117.8612,118.194,29163.0
2023-01-26 12:10:00,127.85,127.94,127.57,127.71,23566.0,118.194,118.2772,117.9351,118.0646,23566.0
2023-01-26 12:20:00,127.73,127.77,127.49,127.59,16120.0,118.0831,118.12,117.8612,117.9536,16120.0
2023-01-26 12:30:00,127.55,127.79,127.55,127.68,18096.0,117.9167,118.1385,117.9167,118.0368,18096.0
2023-01-26 12:40:00,127.66,127.72,127.09,127.27,12761.0,118.0184,118.0738,117.4914,117.6578,12761.0
2023-01-26 12:50:00,127.23,127.47,127.21,127.24,16328.0,117.6208,117.8427,117.6023,117.6301,16328.0
2023-01-26 13:00:00,127.24,127.26,126.91,126.99,11624.0,117.6301,117.6486,117.325,117.399,11624.0
2023-01-26 13:10:00,127.04,127.12,126.96,126.96,10517.0,117.4452,117.5191,117.3712,117.3712,10517.0
2023-01-26 13:20:00,126.95,127.06,126.93,126.98,8393.0,117.362,117.4637,117.3435,117.3897,8393.0
2023-01-26 13:30:00,126.97,127.41,126.91,127.37,27586.0,117.3805,117.7872,117.325,117.7503,27586.0
2023-01-26 13:40:00,127.36,127.62,127.36,127.52,18801.0,117.741,117.9814,117.741,117.8889,18801.0
2023-01-26 13:50:00,127.53,127.61,127.32,127.42,20358.0,117.8982,117.9721,117.704,117.7965,20358.0
2023-01-26 14:00:00,127.41,127.55,127.26,127.48,24784.0,117.7872,117.9167,117.6486,117.8519,24784.0
2023-01-26 14:10:00,127.5,127.58,127.3,127.53,34006.0,117.8704,117.9444,117.6855,117.8982,34006.0
2023-01-26 14:20:00,127.53,127.73,127.3,127.48,19844.0,117.8982,118.0831,117.6855,117.8519,19844.0
2023-01-26 14:30:00,127.5,127.71,127.41,127.41,16154.0,117.8704,118.0646,117.7872,117.7872,16154.0
2023-01-26 14:40:00,127.41,127.48,127.3,127.3,25205.0,117.7872,117.8519,117.6855,117.6855,25205.0
2023-01-26 14:50:00,127.28,127.28,127.06,127.25,13826.0,117.6671,117.6671,117.4637,117.6393,13826.0
2023-01-26 15:00:00,127.25,127.28,127.1,127.19,14507.0,117.6393,117.6671,117.5006,117.5838,14507.0
2023-01-26 15:10:00,127.24,127.43,127.18,127.38,20308.0,117.6301,117.8057,117.5746,117.7595,20308.0
2023-01-26 15:20:00,127.38,127.59,127.26,127.5,24635.0,117.7595,117.9536,117.6486,117.8704,24635.0
2023-01-26 15:30:00,127.46,127.63,127.37,127.54,27771.0,117.8335,117.9906,117.7503,117.9074,27771.0
2023-01-26 15:40:00,127.55,127.77,127.53,127.72,33588.0,117.9167,118.12,117.8982,118.0738,33588.0
2023-01-26 15:50:00,127.74,128.13,127.7,128.06,194494.0,118.0923,118.4529,118.0553,118.3881,194494.0
2023-01-27 09:30:00,127.97,128.51,127.81,128.1,65550.0,118.3049,118.8042,118.157,118.4251,65550.0
2023-01-27 09:40:00,128.16,128.36,127.72,128.07,26752.0,118.4806,118.6655,118.0738,118.3974,26752.0
2023-01-27 09:50:00,128.16,128.4,127.72,127.87,22539.0,118.4806,118.7025,118.0738,118.2125,22539.0
2023-01-27 10:00:00,127.92,128.52,127.62,128.34,19673.0,118.2587,118.8134,117.9814,118.647,19673.0
2023-01-27 10:10:00,128.34,128.83,128.33,128.61,29325.0,118.647,119.1,118.6377,118.8966,29325.0
2023-01-27 10:20:00,128.66,128.96,128.53,128.9,36152.0,118.9428,119.2202,118.8226,119.1647,36152.0
2023-01-27 10:30:00,128.91,129.05,128.76,129.01,26882.0,119.1739,119.3034,119.0353,119.2664,26882.0
2023-01-27 10:40:00,128.99,129.33,128.73,128.77,32669.0,119.2479,119.5622,119.0075,119.0445,32669.0
2023-01-27 10:50:00,128.75,128.83,128.44,128.7,47943.0,119.026,119.1,118.7394,118.9798,47943.0
2023-01-27 11:00:00,128.74,128.76,128.54,128.75,23599.0,119.0168,119.0353,118.8319,119.026,23599.0
2023-01-27 11:10:00,128.7,128.81,128.56,128.63,51305.0,118.9798,119.0815,118.8504,118.9151,51305.0
2023-01-27 11:20:00,128.59,128.85,128.51,128.55,20421.0,118.8781,119.1185,118.8042,118.8411,20421.0
2023-01-27 11:30:00,128.55,128.79,128.45,128.64,17336.0,118.8411,119.063,118.7487,118.9243,17336.0
2023-01-27 11:40:00,128.64,129.28,128.64,129.14,24142.0,118.9243,119.516,118.9243,119.3866,24142.0
2023-01-27 11:50:00,129.13,129.55,128.95,129.41,38532.0,119.3773,119.7656,119.2109,119.6362,38532.0
2023-01-27 12:00:00,129.35,129.59,129.22,129.39,36890.0,119.5807,119.8026,119.4605,119.6177,36890.0
2023-01-27 12:10:00,129.37,129.75,129.31,129.68,37441.0,119.5992,119.9505,119.5437,119.8858,37441.0
2023-01-27 12:20:00,129.69,129.96,129.46,129.61,70745.0,119.895,120.1446,119.6824,119.8211,70745.0
2023-01-27 12:30:00,129.57,129.91,129.48,129.88,18388.0,119.7841,120.0984,119.7009,120.0707,18388.0
2023-01-27 12:40:00,129.88,129.96,129.75,129.8,16494.0,120.0707,120.1446,119.9505,119.9967,16494.0
2023-01-27 12:50:00,129.8,129.84,129.46,129.59,24557.0,119.9967,120.0337,119.6824,119.8026,24557.0
2023-01-27 13:00:00,129.58,129.63,129.4,129.58,27534.0,119.7933,119.8396,119.6269,119.7933,27534.0
2023-01-27 13:10:00,129.56,129.81,129.52,129.74,20705.0,119.7749,120.006,119.7379,119.9413,20705.0
2023-01-27 13:20:00,129.71,129.71,129.4,129.56,10714.0,119.9135,119.9135,119.6269,119.7749,10714.0
2023-01-27 13:30:00,129.55,129.81,129.55,129.72,15491.0,119.7656,120.006,119.7656,119.9228,15491.0
2023-01-27 13:40:00,129.73,129.77,129.5,129.58,8023.0,119.932,119.969,119.7194,119.7933,8023.0
2023-01-27 13:50:00,129.58,129.78,129.48,129.78,27244.0,119.7933,119.9782,119.7009,119.9782,27244.0
2023-01-27 14:00:00,129.8,129.99,129.77,129.96,15973.0,119.9967,120.1724,119.969,120.1446,15973.0
2023-01-27 14:10:00,130.0,130.47,130.0,130.45,12948.0,120.1816,120.6161,120.1816,120.5976,12948.0
2023-01-27 14:20:00,130.42,130.49,130.22,130.4,22094.0,120.5699,120.6346,120.385,120.5514,22094.0
2023-01-27 14:30:00,130.38,130.62,130.3,130.55,20123.0,120.5329,120.7548,120.459,120.6901,20123.0
2023-01-27 14:40:00,130.55,130.55,130.21,130.32,36010.0,120.6901,120.6901,120.3758,120.4775,36010.0
2023-01-27 14:50:00,130.31,130.44,130.21,130.25,24142.0,120.4682,120.5884,120.3758,120.4127,24142.0
2023-01-27 15:00:00,130.25,130.71,130.25,130.62,25196.0,120.4127,120.838,120.4127,120.7548,25196.0
2023-01-27 15:10:00,130.59,130.61,130.31,130.55,26702.0,120.7271,120.7455,120.4682,120.6901,26702.0
2023-01-27 15:20:00,130.56,130.84,130.47,130.8,44584.0,120.6993,120.9582,120.6161,120.9212,44584.0
2023-01-27 15:30:00,130.8,130.85,130.58,130.77,56375.0,120.9212,120.9674,120.7178,120.8935,56375.0
2023-01-27 15:40:00,130.79,130.92,130.48,130.49,46621.0,120.912,121.0321,120.6254,120.6346,46621.0
2023-01-27 15:50:00,130.5,130.58,129.77,129.9,304920.0,120.6439,120.7178,119.969,120.0892,304920.0
2023-01-30 09:30:00,128.4,129.42,128.1,129.3,53490.0,118.7025,119.6454,118.4251,119.5345,53490.0
2023-01-30 09:40:00,129.13,129.39,128.84,129.37,33390.0,119.3773,119.6177,119.1092,119.5992,33390.0
2023-01-30 09:50:00,129.39,129.95,129.21,129.66,51692.0,119.6177,120.1354,119.4513,119.8673,51692.0
2023-01-30 10:00:00,129.73,130.27,129.6,129.87,19974.0,119.932,120.4312,119.8118,120.0614,19974.0
2023-01-30 10:10:00,129.8,129.97,129.53,129.57,20801.0,119.9967,120.1539,119.7471,119.7841,20801.0
2023-01-30 10:20:00,129.65,129.87,129.47,129.59,22543.0,119.8581,120.0614,119.6916,119.8026,22543.0
2023-01-30 10:30:00,129.64,129.64,129.24,129.44,25692.0,119.8488,119.8488,119.479,119.6639,25692.0
2023-01-30 10:40:00,129.46,129.46,128.96,129.37,57763.0,119.6824,119.6824,119.2202,119.5992,57763.0
2023-01-30 10:50:00,129.38,129.55,129.0,129.47,51748.0,119.6084,119.7656,119.2571,119.6916,51748.0
2023-01-30 11:00:00,129.4,129.69,129.38,129.41,38134.0,119.6269,119.895,119.6084,119.6362,38134.0
2023-01-30 11:10:00,129.46,129.91,129.45,129.76,30754.0,119.6824,120.0984,119.6732,119.9597,30754.0
2023-01-30 11:20:00,129.74,129.84,129.33,129.63,20415.0,119.9413,120.0337,119.5622,119.8396,20415.0
2023-01-30 11:30:00,129.66,129.76,129.33,129.41,13850.0,119.8673,119.9597,119.5622,119.6362,13850.0
2023-01-30 11:40:00,129.43,129.44,129.15,129.21,13247.0,119.6547,119.6639,119.3958,119.4513,13247.0
2023-01-30 11:50:00,129.16,129.43,129.15,129.43,31209.0,119.4051,119.6547,119.3958,119.6547,31209.0
2023-01-30 12:00:00,129.44,129.55,129.3,129.5,11113.0,119.6639,119.7656,119.5345,119.7194,11113.0
2023-01-30 12:10:00,129.48,129.56,129.27,129.37,30033.0,119.7009,119.7749,119.5068,119.5992,30033.0
2023-01-30 12:20:00,129.34,129.48,129.01,129.24,57959.0,119.5715,119.7009,119.2664,119.479,57959.0
2023-01-30 12:30:00,129.27,129.28,128.94,129.1,70332.0,119.5068,119.516,119.2017,119.3496,70332.0
2023-01-30 12:40:00,129.01,129.16,128.95,128.97,13361.0,119.2664,119.4051,119.2109,119.2294,13361.0
2023-01-30 12:50:00,128.99,129.07,128.83,128.86,25678.0,119.2479,119.3219,119.1,119.1277,25678.0
2023-01-30 13:00:00,128.81,128.99,128.66,128.96,29639.0,119.0815,119.2479,118.9428,119.2202,29639.0
2023-01-30 13:10:00,129.0,129.4,128.96,129.3,12260.0,119.2571,119.6269,119.2202,119.5345,12260.0
2023-01-30 13:20:00,129.33,129.34,129.02,129.04,7743.0,119.5622,119.5715,119.2756,119.2941,7743.0
2023-01-30 13:30:00,129.03,129.1,128.91,129.06,16335.0,119.2849,119.3496,119.1739,119.3126,16335.0
2023-01-30 13:40:00,129.09,129.09,128.92,129.07,65179.0,119.3403,119.3403,119.1832,119.3219,65179.0
2023-01-30 13:50:00,129.08,129.11,128.74,128.86,14624.0,119.3311,119.3588,119.0168,119.1277,14624.0
2023-01-30 14:00:00,128.88,128.91,128.62,128.62,12458.0,119.1462,119.1739,118.9058,118.9058,12458.0
2023-01-30 14:10:00,128.59,128.73,128.41,128.46,10091.0,118.8781,119.0075,118.7117,118.7579,10091.0
2023-01-30 14:20:00,128.44,128.55,128.3,128.33,15055.0,118.7394,118.8411,118.61,118.6377,15055.0
2023-01-30 14:30:00,128.36,128.64,128.31,128.57,13875.0,118.6655,118.9243,118.6193,118.8596,13875.0
2023-01-30 14:40:00,128.54,128.61,128.33,128.39,12880.0,118.8319,118.8966,118.6377,118.6932,12880.0
2023-01-30 14:50:00,128.4,128.62,128.37,128.55,18041.0,118.7025,118.9058,118.6747,118.8411,18041.0
2023-01-30 15:00:00,128.56,128.76,128.43,128.55,28639.0,118.8504,119.0353,118.7302,118.8411,28639.0
2023-01-30 15:10:00,128.55,128.65,128.32,128.51,22432.0,118.8411,118.9336,118.6285,118.8042,22432.0
2023-01-30 15:20:00,128.53,128.53,128.2,128.37,22507.0,118.8226,118.8226,118.5176,118.6747,22507.0
2023-01-30 15:30:00,128.35,128.6,128.19,128.49,36475.0,118.6562,118.8874,118.5083,118.7857,36475.0
2023-01-30 15:40:00,128.46,128.51,128.04,128.22,56579.0,118.7579,118.8042,118.3697,118.5361,56579.0
2023-01-30 15:50:00,128.22,128.3,127.76,127.85,233879.0,118.5361,118.61,118.1108,118.194,233879.0
2023-01-31 09:30:00,127.15,128.85,126.95,127.66,71905.0,117.5469,119.1185,117.362,118.0184,71905.0
2023-01-31 09:40:00,127.58,128.08,127.47,127.74,32690.0,117.9444,118.4066,117.8427,118.0923,32690.0
2023-01-31 09:50:00,127.8,128.35,127.56,127.87,188057.0,118.1478,118.6562,117.9259,118.2125,188057.0
2023-01-31 10:00:00,127.9,128.19,127.59,127.6,28526.0,118.2402,118.5083,117.9536,117.9629,28526.0
2023-01-31 10:10:00,127.58,128.48,127.52,128.44,38900.0,117.9444,118.7764,117.8889,118.7394,38900.0
2023-01-31 10:20:00,128.51,128.53,128.03,128.49,28290.0,118.8042,118.8226,118.3604,118.7857,28290.0
2023-01-31 10:30:00,128.5,128.72,128.27,128.34,30611.0,118.7949,118.9983,118.5823,118.647,30611.0
2023-01-31 10:40:00,128.27,128.81,128.24,128.59,53843.0,118.5823,119.0815,118.5545,118.8781,53843.0
2023-01-31 10:50:00,128.62,128.66,128.4,128.45,34786.0,118.9058,118.9428,118.7025,118.7487,34786.0
2023-01-31 11:00:00,128.5,128.64,128.11,128.25,69106.0,118.7949,118.9243,118.4344,118.5638,69106.0
2023-01-31 11:10:00,128.19,128.19,127.82,127.96,29220.0,118.5083,118.5083,118.1663,118.2957,29220.0
2023-01-31 11:20:00,127.95,128.09,127.75,127.84,26690.0,118.2864,118.4159,118.1016,118.1848,26690.0
2023-01-31 11:30:00,127.84,128.2,127.84,127.85,19273.0,118.1848,118.5176,118.1848,118.194,19273.0
2023-01-31 11:40:00,127.87,128.27,127.87,128.23,33155.0,118.2125,118.5823,118.2125,118.5453,33155.0
2023-01-31 11:50:00,128.25,128.36,128.11,128.22,30592.0,118.5638,118.6655,118.4344,118.5361,30592.0
2023-01-31 12:00:00,128.24,128.24,127.82,127.95,26549.0,118.5545,118.5545,118.1663,118.2864,26549.0
2023-01-31 12:10:00,127.95,128.4,127.77,128.34,51642.0,118.2864,118.7025,118.12,118.647,51642.0
2023-01-31 12:20:00,128.33,128.36,127.93,128.05,12684.0,118.6377,118.6655,118.268,118.3789,12684.0
2023-01-31 12:30:00,128.07,128.46,128.06,128.17,34472.0,118.3974,118.7579,118.3881,118.4898,34472.0
2023-01-31 12:40:00,128.2,128.43,128.19,128.28,21777.0,118.5176,118.7302,118.5083,118.5915,21777.0
2023-01-31 12:50:00,128.28,128.54,128.17,128.54,18317.0,118.5915,118.8319,118.4898,118.8319,18317.0
2023-01-31 13:00:00,128.54,128.63,128.39,128.39,25987.0,118.8319,118.9151,118.6932,118.6932,25987.0
2023-01-31 13:10:00,128.36,128.45,128.24,128.44,24442.0,118.6655,118.7487,118.5545,118.7394,24442.0
2023-01-31 13:20:00,128.4,128.45,128.18,128.22,26658.0,118.7025,118.7487,118.4991,118.5361,26658.0
2023-01-31 13:30:00,128.26,128.28,128.04,128.15,29569.0,118.573,118.5915,118.3697,118.4713,29569.0
2023-01-31 13:40:00,128.2,128.41,128.18,128.22,52798.0,118.5176,118.7117,118.4991,118.5361,52798.0
2023-01-31 13:50:00,128.24,128.61,128.2,128.6,58477.0,118.5545,118.8966,118.5176,118.8874,58477.0
2023-01-31 14:00:00,128.62,128.67,128.41,128.52,21387.0,118.9058,118.9521,118.7117,118.8134,21387.0
2023-01-31 14:10:00,128.51,128.66,128.43,128.48,38218.0,118.8042,118.9428,118.7302,118.7764,38218.0
2023-01-31 14:20:00,128.52,128.56,128.39,128.45,60702.0,118.8134,118.8504,118.6932,118.7487,60702.0
2023-01-31 14:30:00,128.46,128.64,128.41,128.6,45066.0,118.7579,118.9243,118.7117,118.8874,45066.0
2023-01-31 14:40:00,128.59,128.66,128.5,128.63,23879.0,118.8781,118.9428,118.7949,118.9151,23879.0
2023-01-31 14:50:00,128.63,128.7,128.42,128.64,34569.0,118.9151,118.9798,118.721,118.9243,34569.0
2023-01-31 15:00:00,128.68,128.99,128.54,128.54,19328.0,118.9613,119.2479,118.8319,118.8319,19328.0
2023-01-31 15:10:00,128.54,128.62,128.4,128.5,31665.0,118.8319,118.9058,118.7025,118.7949,31665.0
2023-01-31 15:20:00,128.51,128.62,128.4,128.62,32954.0,118.8042,118.9058,118.7025,118.9058,32954.0
2023-01-31 15:30:00,128.65,128.95,128.64,128.93,46384.0,118.9336,119.2109,118.9243,119.1924,46384.0
2023-01-31 15:40:00,128.96,129.47,128.94,129.39,77965.0,119.2202,119.6916,119.2017,119.6177,77965.0
2023-01-31 15:50:00,129.4,129.73,128.71,129.29,448640.0,119.6269,119.932,118.989,119.5252,448640.0
2023-02-01 09:30:00,129.08,130.27,128.81,129.39,75407.0,119.3311,120.4312,119.0815,119.6177,75407.0
2023-02-01 09:40:00,129.37,129.39,128.88,129.0,24149.0,119.5992,119.6177,119.1462,119.2571,24149.0
2023-02-01 09:50:00,128.93,130.24,128.93,130.07,63951.0,119.1924,120.4035,119.1924,120.2463,63951.0
2023-02-01 10:00:00,130.14,130.67,128.98,129.31,45637.0,120.311,120.801,119.2387,119.5437,45637.0
2023-02-01 10:10:00,129.34,129.58,128.78,129.19,27448.0,119.5715,119.7933,119.0538,119.4328,27448.0
2023-02-01 10:20:00,129.2,129.39,128.96,129.14,32602.0,119.442,119.6177,119.2202,119.3866,32602.0
2023-02-01 10:30:00,129.22,129.46,129.09,129.28,52585.0,119.4605,119.6824,119.3403,119.516,52585.0
2023-02-01 10:40:00,129.27,129.44,129.03,129.25,51185.0,119.5068,119.6639,119.2849,119.4883,51185.0
2023-02-01 10:50:00,129.23,129.24,128.37,128.66,36683.0,119.4698,119.479,118.6747,118.9428,36683.0
2023-02-01 11:00:00,128.64,128.85,128.3,128.3,56801.0,118.9243,119.1185,118.61,118.61,56801.0
2023-02-01 11:10:00,128.28,128.49,127.71,127.91,28410.0,118.5915,118.7857,118.0646,118.2495,28410.0
2023-02-01 11:20:00,127.94,128.56,127.92,128.23,21332.0,118.2772,118.8504,118.2587,118.5453,21332.0
2023-02-01 11:30:00,128.26,128.73,128.15,128.7,47466.0,118.573,119.0075,118.4713,118.9798,47466.0
2023-02-01 11:40:00,128.67,128.71,128.26,128.41,10897.0,118.9521,118.989,118.573,118.7117,10897.0
2023-02-01 11:50:00,128.38,128.52,128.26,128.28,15904.0,118.684,118.8134,118.573,118.5915,15904.0
2023-02-01 12:00:00,128.26,128.3,128.15,128.24,12534.0,118.573,118.61,118.4713,118.5545,12534.0
2023-02-01 12:10:00,128.34,128.48,128.2,128.2,12061.0,118.647,118.7764,118.5176,118.5176,12061.0
2023-02-01 12:20:00,128.23,128.39,128.14,128.29,18079.0,118.5453,118.6932,118.4621,118.6008,18079.0
2023-02-01 12:30:00,128.34,128.4,128.09,128.33,20855.0,118.647,118.7025,118.4159,118.6377,20855.0
2023-02-01 12:40:00,128.33,128.45,128.24,128.33,18400.0,118.6377,118.7487,118.5545,118.6377,18400.0
2023-02-01 12:50:00,128.34,128.36,128.1,128.1,12846.0,118.647,118.6655,118.4251,118.4251,12846.0
2023-02-01 13:00:00,128.06,128.43,128.0,128.4,13970.0,118.3881,118.7302,118.3327,118.7025,13970.0
2023-02-01 13:10:00,128.39,128.41,128.19,128.25,15659.0,118.6932,118.7117,118.5083,118.5638,15659.0
2023-02-01 13:20:00,128.24,128.43,128.18,128.34,15611.0,118.5545,118.7302,118.4991,118.647,15611.0
2023-02-01 13:30:00,128.34,128.53,128.31,128.37,13056.0,118.647,118.8226,118.6193,118.6747,13056.0
2023-02-01 13:40:00,128.38,128.61,128.09,128.24,17247.0,118.684,118.8966,118.4159,118.5545,17247.0
2023-02-01 13:50:00,128.25,128.32,128.03,128.03,14702.0,118.5638,118.6285,118.3604,118.3604,14702.0
2023-02-01 14:00:00,128.09,128.72,127.61,128.72,55598.0,118.4159,118.9983,117.9721,118.9983,55598.0
2023-02-01 14:10:00,128.72,128.81,128.27,128.54,24165.0,118.9983,119.0815,118.5823,118.8319,24165.0
2023-02-01 14:20:00,128.5,128.65,128.41,128.45,14644.0,118.7949,118.9336,118.7117,118.7487,14644.0
2023-02-01 14:30:00,128.55,129.03,127.6,129.03,39859.0,118.8411,119.2849,117.9629,119.2849,39859.0
2023-02-01 14:40:00,129.08,129.9,128.91,129.57,41087.0,119.3311,120.0892,119.1739,119.7841,41087.0
2023-02-01 14:50:00,129.7,130.17,129.57,129.78,22115.0,119.9043,120.3388,119.7841,119.9782,22115.0
2023-02-01 15:00:00,129.78,130.83,129.72,130.83,29515.0,119.9782,120.9489,119.9228,120.9489,29515.0
2023-02-01 15:10:00,130.81,130.82,130.01,130.58,32509.0,120.9304,120.9397,120.1909,120.7178,32509.0
2023-02-01 15:20:00,130.59,130.73,130.2,130.7,23169.0,120.7271,120.8565,120.3665,120.8288,23169.0
2023-02-01 15:30:00,130.69,131.7,130.65,131.59,62296.0,120.8195,121.7532,120.7825,121.6515,62296.0
2023-02-01 15:40:00,131.61,131.95,131.15,131.29,81489.0,121.67,121.9843,121.2448,121.3742,81489.0
2023-02-01 15:50:00,131.24,131.26,130.62,130.89,292884.0,121.328,121.3465,120.7548,121.0044,292884.0
2023-02-02 09:30:00,132.57,134.36,131.77,133.71,104103.0,122.5575,124.2123,121.8179,123.6114,104103.0
2023-02-02 09:40:00,133.67,134.65,133.53,134.15,60179.0,123.5744,124.4804,123.445,124.0182,60179.0
2023-02-02 09:50:00,134.1,134.7,134.06,134.39,43297.0,123.972,124.5266,123.935,124.2401,43297.0
2023-02-02 10:00:00,134.29,134.63,133.94,134.6,66594.0,124.1476,124.4619,123.824,124.4342,66594.0
2023-02-02 10:10:00,134.6,135.37,134.41,135.37,82526.0,124.4342,125.146,124.2586,125.146,82526.0
2023-02-02 10:20:00,135.37,136.02,135.2,135.79,36886.0,125.146,125.747,124.9889,125.5343,36886.0
2023-02-02 10:30:00,135.8,136.54,135.8,136.53,62806.0,125.5436,126.2277,125.5436,126.2184,62806.0
2023-02-02 10:40:00,136.5,136.67,135.92,136.09,39906.0,126.1907,126.3479,125.6545,125.8117,39906.0
2023-02-02 10:50:00,136.07,136.08,135.36,135.63,36946.0,125.7932,125.8024,125.1368,125.3864,36946.0
2023-02-02 11:00:00,135.62,135.62,135.03,135.31,24536.0,125.3772,125.3772,124.8317,125.0906,24536.0
2023-02-02 11:10:00,135.28,135.7,135.2,135.44,24973.0,125.0628,125.4511,124.9889,125.2108,24973.0
2023-02-02 11:20:00,135.48,136.09,135.23,135.81,29330.0,125.2477,125.8117,125.0166,125.5528,29330.0
2023-02-02 11:30:00,135.79,135.81,135.37,135.67,19411.0,125.5343,125.5528,125.146,125.4234,19411.0
2023-02-02 11:40:00,135.69,135.72,135.41,135.57,27975.0,125.4419,125.4696,125.183,125.3309,27975.0
2023-02-02 11:50:00,135.55,135.75,135.38,135.52,29782.0,125.3125,125.4973,125.1553,125.2847,29782.0
2023-02-02 12:00:00,135.54,135.89,135.5,135.75,23041.0,125.3032,125.6268,125.2662,125.4973,23041.0
2023-02-02 12:10:00,135.77,136.18,135.69,136.13,22800.0,125.5158,125.8949,125.4419,125.8486,22800.0
2023-02-02 12:20:00,136.13,136.4,136.03,136.1,26187.0,125.8486,126.0983,125.7562,125.8209,26187.0
2023-02-02 12:30:00,136.1,136.32,136.03,136.18,27757.0,125.8209,126.0243,125.7562,125.8949,27757.0
2023-02-02 12:40:00,136.11,136.11,135.44,135.47,13339.0,125.8302,125.8302,125.2108,125.2385,13339.0
2023-02-02 12:50:00,135.44,135.55,135.29,135.35,18417.0,125.2108,125.3125,125.0721,125.1276,18417.0
2023-02-02 13:00:00,135.36,135.78,135.36,135.51,17287.0,125.1368,125.5251,125.1368,125.2755,17287.0
2023-02-02 13:10:00,135.49,135.63,135.26,135.31,16590.0,125.257,125.3864,125.0444,125.0906,16590.0
2023-02-02 13:20:00,135.25,135.36,134.87,135.07,40723.0,125.0351,125.1368,124.6838,124.8687,40723.0
2023-02-02 13:30:00,135.07,135.16,134.88,135.08,27400.0,124.8687,124.9519,124.6931,124.8779,27400.0
2023-02-02 13:40:00,135.1,135.55,135.07,135.16,59886.0,124.8964,125.3125,124.8687,124.9519,59886.0
2023-02-02 13:50:00,135.16,135.47,135.1,135.45,22945.0,124.9519,125.2385,124.8964,125.22,22945.0
2023-02-02 14:00:00,135.46,135.47,134.88,134.97,26550.0,125.2292,125.2385,124.6931,124.7763,26550.0
2023-02-02 14:10:00,134.97,135.04,134.23,134.29,17598.0,124.7763,124.841,124.0921,124.1476,17598.0
2023-02-02 14:20:00,134.27,134.3,133.95,134.23,36217.0,124.1291,124.1569,123.8333,124.0921,36217.0
2023-02-02 14:30:00,134.23,134.32,133.69,134.16,55155.0,124.0921,124.1753,123.5929,124.0274,55155.0
2023-02-02 14:40:00,134.16,134.25,133.75,133.88,23528.0,124.0274,124.1106,123.6484,123.7686,23528.0
2023-02-02 14:50:00,133.81,134.09,133.48,133.48,15839.0,123.7039,123.9627,123.3988,123.3988,15839.0
2023-02-02 15:00:00,133.52,133.79,133.26,133.48,21613.0,123.4358,123.6854,123.1954,123.3988,21613.0
2023-02-02 15:10:00,133.47,133.68,133.4,133.6,20631.0,123.3895,123.5837,123.3248,123.5097,20631.0
2023-02-02 15:20:00,133.59,134.04,133.59,134.02,54392.0,123.5005,123.9165,123.5005,123.898,54392.0
2023-02-02 15:30:00,134.04,134.38,134.02,134.22,62617.0,123.9165,124.2308,123.898,124.0829,62617.0
2023-02-02 15:40:00,134.19,134.31,133.56,133.84,96668.0,124.0552,124.1661,123.4727,123.7316,96668.0
2023-02-02 15:50:00,133.84,134.58,133.84,134.5,223020.0,123.7316,124.4157,123.7316,124.3418,223020.0
2023-02-03 09:30:00,131.95,132.82,131.51,131.61,45583.0,121.9843,122.7886,121.5776,121.67,45583.0
2023-02-03 09:40:00,131.61,131.81,131.14,131.64,88338.0,121.67,121.8549,121.2355,121.6978,88338.0
2023-02-03 09:50:00,131.58,131.93,130.81,131.59,35696.0,121.6423,121.9659,120.9304,121.6515,35696.0
2023-02-03 10:00:00,131.32,131.63,130.92,131.38,31994.0,121.4019,121.6885,121.0321,121.4574,31994.0
2023-02-03 10:10:00,131.34,132.43,131.27,132.11,23923.0,121.4204,122.4281,121.3557,122.1323,23923.0
2023-02-03 10:20:00,132.1,132.34,131.9,131.9,49280.0,122.123,122.3449,121.9381,121.9381,49280.0
2023-02-03 10:30:00,131.93,132.44,131.89,132.36,30253.0,121.9659,122.4373,121.9289,122.3634,30253.0
2023-02-03 10:40:00,132.38,132.71,132.03,132.4,22097.0,122.3819,122.6869,122.0583,122.4004,22097.0
2023-02-03 10:50:00,132.38,132.38,131.71,132.03,26969.0,122.3819,122.3819,121.7625,122.0583,26969.0
2023-02-03 11:00:00,132.02,132.11,131.8,131.89,13607.0,122.0491,122.1323,121.8457,121.9289,13607.0
2023-02-03 11:10:00,131.9,132.25,131.85,132.21,33868.0,121.9381,122.2617,121.8919,122.2247,33868.0
2023-02-03 11:20:00,132.2,132.2,131.81,132.05,14874.0,122.2155,122.2155,121.8549,122.0768,14874.0
2023-02-03 11:30:00,132.08,132.25,131.71,131.81,20311.0,122.1045,122.2617,121.7625,121.8549,20311.0
2023-02-03 11:40:00,131.75,132.01,131.33,131.33,25402.0,121.7994,122.0398,121.4112,121.4112,25402.0
2023-02-03 11:50:00,131.27,131.54,130.96,131.0,28697.0,121.3557,121.6053,121.0691,121.1061,28697.0
2023-02-03 12:00:00,130.99,131.46,130.83,131.27,15251.0,121.0968,121.5314,120.9489,121.3557,15251.0
2023-02-03 12:10:00,131.25,131.67,131.25,131.67,20853.0,121.3372,121.7255,121.3372,121.7255,20853.0
2023-02-03 12:20:00,131.63,131.63,131.36,131.5,47347.0,121.6885,121.6885,121.4389,121.5683,47347.0
2023-02-03 12:30:00,131.51,131.63,131.36,131.5,22779.0,121.5776,121.6885,121.4389,121.5683,22779.0
2023-02-03 12:40:00,131.53,131.69,131.36,131.38,43883.0,121.5961,121.744,121.4389,121.4574,43883.0
2023-02-03 12:50:00,131.36,131.57,131.06,131.14,39044.0,121.4389,121.633,121.1616,121.2355,39044.0
2023-02-03 13:00:00,131.16,131.16,130.54,130.58,22550.0,121.254,121.254,120.6808,120.7178,22550.0
2023-02-03 13:10:00,130.56,130.78,130.4,130.55,43360.0,120.6993,120.9027,120.5514,120.6901,43360.0
2023-02-03 13:20:00,130.49,130.62,130.26,130.29,29110.0,120.6346,120.7548,120.422,120.4497,29110.0
2023-02-03 13:30:00,130.28,130.51,130.06,130.5,26803.0,120.4405,120.6531,120.2371,120.6439,26803.0
2023-02-03 13:40:00,130.49,130.72,129.95,130.24,27922.0,120.6346,120.8472,120.1354,120.4035,27922.0
2023-02-03 13:50:00,130.24,130.58,130.24,130.33,47768.0,120.4035,120.7178,120.4035,120.4867,47768.0
2023-02-03 14:00:00,130.35,130.57,130.23,130.4,27498.0,120.5052,120.7086,120.3942,120.5514,27498.0
2023-02-03 14:10:00,130.44,130.44,130.09,130.26,17644.0,120.5884,120.5884,120.2648,120.422,17644.0
2023-02-03 14:20:00,130.29,130.53,130.22,130.53,16814.0,120.4497,120.6716,120.385,120.6716,16814.0
2023-02-03 14:30:00,130.56,131.02,130.29,130.98,21465.0,120.6993,121.1246,120.4497,121.0876,21465.0
2023-02-03 14:40:00,130.98,131.02,130.66,130.91,17885.0,121.0876,121.1246,120.7918,121.0229,17885.0
2023-02-03 14:50:00,130.94,131.01,130.55,130.59,23358.0,121.0506,121.1153,120.6901,120.7271,23358.0
2023-02-03 15:00:00,130.56,130.62,130.25,130.6,25166.0,120.6993,120.7548,120.4127,120.7363,25166.0
2023-02-03 15:10:00,130.57,131.12,130.45,131.06,27143.0,120.7086,121.217,120.5976,121.1616,27143.0
2023-02-03 15:20:00,131.06,131.14,130.81,130.83,33780.0,121.1616,121.2355,120.9304,120.9489,33780.0
2023-02-03 15:30:00,130.85,130.95,130.45,130.64,73465.0,120.9674,121.0599,120.5976,120.7733,73465.0
2023-02-03 15:40:00,130.65,131.18,130.65,130.94,96108.0,120.7825,121.2725,120.7825,121.0506,96108.0
2023-02-03 15:50:00,130.96,131.67,130.96,131.62,322109.0,121.0691,121.7255,121.0691,121.6793,322109.0
2023-02-06 09:30:00,129.54,130.11,129.26,130.0,99410.0,119.7564,120.2833,119.4975,120.1816,99410.0
2023-02-06 09:40:00,129.94,130.04,129.41,129.81,29219.0,120.1262,120.2186,119.6362,120.006,29219.0
2023-02-06 09:50:00,129.79,130.13,129.66,129.77,91977.0,119.9875,120.3018,119.8673,119.969,91977.0
2023-02-06 10:00:00,129.8,130.28,129.72,130.07,55397.0,119.9967,120.4405,119.9228,120.2463,55397.0
2023-02-06 10:10:00,130.1,130.1,129.49,129.58,78198.0,120.2741,120.2741,119.7101,119.7933,78198.0
2023-02-06 10:20:00,129.56,130.14,129.5,129.95,88383.0,119.7749,120.311,119.7194,120.1354,88383.0
2023-02-06 10:30:00,129.91,130.17,129.77,130.05,26314.0,120.0984,120.3388,119.969,120.2278,26314.0
2023-02-06 10:40:00,130.12,130.44,130.02,130.3,29442.0,120.2926,120.5884,120.2001,120.459,29442.0
2023-02-06 10:50:00,130.31,131.1,130.29,131.02,30545.0,120.4682,121.1985,120.4497,121.1246,30545.0
2023-02-06 11:00:00,131.01,131.25,130.86,130.87,35388.0,121.1153,121.3372,120.9767,120.9859,35388.0
2023-02-06 11:10:00,130.84,131.35,130.84,131.21,63239.0,120.9582,121.4297,120.9582,121.3002,63239.0
2023-02-06 11:20:00,131.19,131.54,130.99,131.4,35282.0,121.2817,121.6053,121.0968,121.4759,35282.0
2023-02-06 11:30:00,131.41,131.74,131.29,131.62,24154.0,121.4851,121.7902,121.3742,121.6793,24154.0
2023-02-06 11:40:00,131.64,131.64,131.32,131.35,14467.0,121.6978,121.6978,121.4019,121.4297,14467.0
2023-02-06 11:50:00,131.36,131.58,131.26,131.32,21170.0,121.4389,121.6423,121.3465,121.4019,21170.0
2023-02-06 12:00:00,131.35,131.42,131.05,131.22,33031.0,121.4297,121.4944,121.1523,121.3095,33031.0
2023-02-06 12:10:00,131.19,131.21,130.86,130.87,29968.0,121.2817,121.3002,120.9767,120.9859,29968.0
2023-02-06 12:20:00,130.88,131.04,130.88,131.03,12013.0,120.9952,121.1431,120.9952,121.1338,12013.0
2023-02-06 12:30:00,130.99,131.33,130.99,131.14,18918.0,121.0968,121.4112,121.0968,121.2355,18918.0
2023-02-06 12:40:00,131.15,131.51,131.0,131.41,27196.0,121.2448,121.5776,121.1061,121.4851,27196.0
2023-02-06 12:50:00,131.43,131.57,131.26,131.51,40326.0,121.5036,121.633,121.3465,121.5776,40326.0
2023-02-06 13:00:00,131.5,131.54,130.97,131.14,32102.0,121.5683,121.6053,121.0784,121.2355,32102.0
2023-02-06 13:10:00,131.22,131.32,131.0,131.11,23632.0,121.3095,121.4019,121.1061,121.2078,23632.0
2023-02-06 13:20:00,131.08,131.2,130.77,130.77,16600.0,121.1801,121.291,120.8935,120.8935,16600.0
2023-02-06 13:30:00,130.71,130.76,130.57,130.68,20299.0,120.838,120.8842,120.7086,120.8103,20299.0
2023-02-06 13:40:00,130.66,130.72,130.46,130.63,14922.0,120.7918,120.8472,120.6069,120.764,14922.0
2023-02-06 13:50:00,130.63,130.91,130.62,130.8,21121.0,120.764,121.0229,120.7548,120.9212,21121.0
2023-02-06 14:00:00,130.8,131.1,130.8,131.02,14462.0,120.9212,121.1985,120.9212,121.1246,14462.0
2023-02-06 14:10:00,131.03,131.37,130.97,131.32,22452.0,121.1338,121.4481,121.0784,121.4019,22452.0
2023-02-06 14:20:00,131.27,131.35,131.05,131.1,17858.0,121.3557,121.4297,121.1523,121.1985,17858.0
2023-02-06 14:30:00,131.1,131.43,131.06,131.27,18767.0,121.1985,121.5036,121.1616,121.3557,18767.0
2023-02-06 14:40:00,131.29,131.3,131.03,131.24,23253.0,121.3742,121.3834,121.1338,121.328,23253.0
2023-02-06 14:50:00,131.26,131.5,131.26,131.43,21950.0,121.3465,121.5683,121.3465,121.5036,21950.0
2023-02-06 15:00:00,131.43,131.47,131.2,131.47,28224.0,121.5036,121.5406,121.291,121.5406,28224.0
2023-02-06 15:10:00,131.44,131.44,131.07,131.39,42111.0,121.5129,121.5129,121.1708,121.4666,42111.0
2023-02-06 15:20:00,131.39,131.52,131.14,131.2,35808.0,121.4666,121.5868,121.2355,121.291,35808.0
2023-02-06 15:30:00,131.22,131.49,131.01,131.37,61500.0,121.3095,121.5591,121.1153,121.4481,61500.0
2023-02-06 15:40:00,131.4,131.43,130.91,130.98,58365.0,121.4759,121.5036,121.0229,121.0876,58365.0
2023-02-06 15:50:00,131.03,131.54,130.89,131.48,186615.0,121.1338,121.6053,121.0044,121.5498,186615.0
2023-02-07 09:30:00,130.07,130.61,128.98,129.31,104468.0,120.2463,120.7455,119.2387,119.5437,104468.0
2023-02-07 09:40:00,129.25,129.81,129.19,129.25,79495.0,119.4883,120.006,119.4328,119.4883,79495.0
2023-02-07 09:50:00,129.29,129.37,128.64,129.23,45554.0,119.5252,119.5992,118.9243,119.4698,45554.0
2023-02-07 10:00:00,129.14,129.43,128.97,129.02,31676.0,119.3866,119.6547,119.2294,119.2756,31676.0
2023-02-07 10:10:00,128.98,129.58,128.85,129.57,60511.0,119.2387,119.7933,119.1185,119.7841,60511.0
2023-02-07 10:20:00,129.59,129.62,129.17,129.39,67262.0,119.8026,119.8303,119.4143,119.6177,67262.0
2023-02-07 10:30:00,129.41,130.07,129.4,129.83,71991.0,119.6362,120.2463,119.6269,120.0245,71991.0
2023-02-07 10:40:00,129.88,129.9,129.43,129.47,46951.0,120.0707,120.0892,119.6547,119.6916,46951.0
2023-02-07 10:50:00,129.5,129.99,129.49,129.66,34368.0,119.7194,120.1724,119.7101,119.8673,34368.0
2023-02-07 11:00:00,129.6,129.89,129.4,129.89,25088.0,119.8118,120.0799,119.6269,120.0799,25088.0
2023-02-07 11:10:00,129.89,129.89,129.38,129.43,26100.0,120.0799,120.0799,119.6084,119.6547,26100.0
2023-02-07 11:20:00,129.44,129.44,129.1,129.36,20500.0,119.6639,119.6639,119.3496,119.59,20500.0
2023-02-07 11:30:00,129.39,129.92,129.38,129.63,71115.0,119.6177,120.1077,119.6084,119.8396,71115.0
2023-02-07 11:40:00,129.58,129.77,129.36,129.61,36324.0,119.7933,119.969,119.59,119.8211,36324.0
2023-02-07 11:50:00,129.62,129.81,129.56,129.66,34614.0,119.8303,120.006,119.7749,119.8673,34614.0
2023-02-07 12:00:00,129.66,129.87,129.63,129.8,23068.0,119.8673,120.0614,119.8396,119.9967,23068.0
2023-02-07 12:10:00,129.73,129.89,129.61,129.89,15930.0,119.932,120.0799,119.8211,120.0799,15930.0
2023-02-07 12:20:00,129.86,129.91,129.6,129.79,15084.0,120.0522,120.0984,119.8118,119.9875,15084.0
2023-02-07 12:30:00,129.81,130.08,129.81,129.99,15708.0,120.006,120.2556,120.006,120.1724,15708.0
2023-02-07 12:40:00,129.98,131.13,129.95,131.13,93743.0,120.1631,121.2263,120.1354,121.2263,93743.0
2023-02-07 12:50:00,131.14,131.58,130.9,131.23,22307.0,121.2355,121.6423,121.0136,121.3187,22307.0
2023-02-07 13:00:00,131.27,131.48,130.87,131.12,26651.0,121.3557,121.5498,120.9859,121.217,26651.0
2023-02-07 13:10:00,131.18,131.23,130.13,130.6,29160.0,121.2725,121.3187,120.3018,120.7363,29160.0
2023-02-07 13:20:00,130.53,130.58,129.57,129.57,24412.0,120.6716,120.7178,119.7841,119.7841,24412.0
2023-02-07 13:30:00,129.46,129.46,128.64,129.11,39720.0,119.6824,119.6824,118.9243,119.3588,39720.0
2023-02-07 13:40:00,129.15,129.52,128.79,128.93,32190.0,119.3958,119.7379,119.063,119.1924,32190.0
2023-02-07 13:50:00,128.86,129.42,128.8,129.41,17560.0,119.1277,119.6454,119.0723,119.6362,17560.0
2023-02-07 14:00:00,129.42,130.45,129.42,130.27,22330.0,119.6454,120.5976,119.6454,120.4312,22330.0
2023-02-07 14:10:00,130.25,130.79,130.25,130.69,23331.0,120.4127,120.912,120.4127,120.8195,23331.0
2023-02-07 14:20:00,130.74,130.97,130.54,130.75,55515.0,120.8657,121.0784,120.6808,120.875,55515.0
2023-02-07 14:30:00,130.74,131.29,130.71,131.12,31734.0,120.8657,121.3742,120.838,121.217,31734.0
2023-02-07 14:40:00,131.13,131.33,130.96,130.98,12378.0,121.2263,121.4112,121.0691,121.0876,12378.0
2023-02-07 14:50:00,131.01,131.25,130.84,131.14,13409.0,121.1153,121.3372,120.9582,121.2355,13409.0
2023-02-07 15:00:00,131.19,131.47,130.67,130.73,28796.0,121.2817,121.5406,120.801,120.8565,28796.0
2023-02-07 15:10:00,130.75,130.96,130.7,130.92,23011.0,120.875,121.0691,120.8288,121.0321,23011.0
2023-02-07 15:20:00,130.91,131.09,130.76,131.04,28124.0,121.0229,121.1893,120.8842,121.1431,28124.0
2023-02-07 15:30:00,130.99,131.21,130.83,131.21,35283.0,121.0968,121.3002,120.9489,121.3002,35283.0
2023-02-07 15:40:00,131.17,131.56,131.13,131.44,90089.0,121.2633,121.6238,121.2263,121.5129,90089.0
2023-02-07 15:50:00,131.46,131.53,130.11,130.27,519290.0,121.5314,121.5961,120.2833,120.4312,519290.0
2023-02-08 09:30:00,129.47,130.02,129.37,130.01,31599.0,119.6916,120.2001,119.5992,120.1909,31599.0
2023-02-08 09:40:00,129.91,130.62,129.78,130.3,15559.0,120.0984,120.7548,119.9782,120.459,15559.0
2023-02-08 09:50:00,130.29,130.61,129.75,130.49,11031.0,120.4497,120.7455,119.9505,120.6346,11031.0
2023-02-08 10:00:00,130.4,130.61,130.17,130.28,28598.0,120.5514,120.7455,120.3388,120.4405,28598.0
2023-02-08 10:10:00,130.28,130.67,130.13,130.6,16358.0,120.4405,120.801,120.3018,120.7363,16358.0
2023-02-08 10:20:00,130.6,130.7,130.21,130.21,18068.0,120.7363,120.8288,120.3758,120.3758,18068.0
2023-02-08 10:30:00,130.29,130.92,130.08,130.9,42935.0,120.4497,121.0321,120.2556,121.0136,42935.0
2023-02-08 10:40:00,130.95,131.15,130.77,131.05,20139.0,121.0599,121.2448,120.8935,121.1523,20139.0
2023-02-08 10:50:00,130.93,131.08,130.72,130.9,15763.0,121.0414,121.1801,120.8472,121.0136,15763.0
2023-02-08 11:00:00,130.88,130.89,130.63,130.74,16329.0,120.9952,121.0044,120.764,120.8657,16329.0
2023-02-08 11:10:00,130.71,130.87,130.46,130.87,12180.0,120.838,120.9859,120.6069,120.9859,12180.0
2023-02-08 11:20:00,130.86,130.9,130.18,130.43,18911.0,120.9767,121.0136,120.348,120.5791,18911.0
2023-02-08 11:30:00,130.4,130.53,130.2,130.24,8526.0,120.5514,120.6716,120.3665,120.4035,8526.0
2023-02-08 11:40:00,130.16,130.18,129.93,129.93,7452.0,120.3295,120.348,120.1169,120.1169,7452.0
2023-02-08 11:50:00,129.93,130.15,129.86,130.15,8039.0,120.1169,120.3203,120.0522,120.3203,8039.0
2023-02-08 12:00:00,130.09,130.1,129.66,129.83,11153.0,120.2648,120.2741,119.8673,120.0245,11153.0
2023-02-08 12:10:00,129.88,130.05,129.66,129.78,11484.0,120.0707,120.2278,119.8673,119.9782,11484.0
2023-02-08 12:20:00,129.81,129.98,129.75,129.86,6499.0,120.006,120.1631,119.9505,120.0522,6499.0
2023-02-08 12:30:00,129.9,130.07,129.77,129.78,16960.0,120.0892,120.2463,119.969,119.9782,16960.0
2023-02-08 12:40:00,129.82,129.95,129.61,129.95,7670.0,120.0152,120.1354,119.8211,120.1354,7670.0
2023-02-08 12:50:00,129.94,130.02,129.81,129.99,8102.0,120.1262,120.2001,120.006,120.1724,8102.0
2023-02-08 13:00:00,129.99,130.45,129.99,130.28,12147.0,120.1724,120.5976,120.1724,120.4405,12147.0
2023-02-08 13:10:00,130.23,130.35,130.13,130.23,8219.0,120.3942,120.5052,120.3018,120.3942,8219.0
2023-02-08 13:20:00,130.24,130.3,129.93,130.02,7874.0,120.4035,120.459,120.1169,120.2001,7874.0
2023-02-08 13:30:00,130.0,130.0,129.57,129.62,16748.0,120.1816,120.1816,119.7841,119.8303,16748.0
2023-02-08 13:40:00,129.61,129.81,129.6,129.69,21541.0,119.8211,120.006,119.8118,119.895,21541.0
2023-02-08 13:50:00,129.66,130.1,129.66,129.99,28644.0,119.8673,120.2741,119.8673,120.1724,28644.0
2023-02-08 14:00:00,130.0,130.02,129.65,129.79,13562.0,120.1816,120.2001,119.8581,119.9875,13562.0
2023-02-08 14:10:00,129.82,130.37,129.81,130.29,30370.0,120.0152,120.5237,120.006,120.4497,30370.0
2023-02-08 14:20:00,130.29,130.38,130.06,130.09,18455.0,120.4497,120.5329,120.2371,120.2648,18455.0
2023-02-08 14:30:00,130.06,130.18,129.97,130.08,22690.0,120.2371,120.348,120.1539,120.2556,22690.0
2023-02-08 14:40:00,130.09,130.13,129.85,129.96,30834.0,120.2648,120.3018,120.0429,120.1446,30834.0
2023-02-08 14:50:00,129.97,130.22,129.92,130.15,17860.0,120.1539,120.385,120.1077,120.3203,17860.0
2023-02-08 15:00:00,130.16,130.18,129.67,129.85,26863.0,120.3295,120.348,119.8765,120.0429,26863.0
2023-02-08 15:10:00,129.79,129.82,129.35,129.35,26277.0,119.9875,120.0152,119.5807,119.5807,26277.0
2023-02-08 15:20:00,129.36,129.81,129.35,129.61,36515.0,119.59,120.006,119.5807,119.8211,36515.0
2023-02-08 15:30:00,129.58,129.79,129.47,129.68,50174.0,119.7933,119.9875,119.6916,119.8858,50174.0
2023-02-08 15:40:00,129.66,129.7,129.27,129.28,78411.0,119.8673,119.9043,119.5068,119.516,78411.0
2023-02-08 15:50:00,129.32,129.94,129.22,129.77,257869.0,119.553,120.1262,119.4605,119.969,257869.0
2023-02-09 09:30:00,130.17,131.11,129.1,130.87,78001.0,120.3388,121.2078,119.3496,120.9859,78001.0
2023-02-09 09:40:00,130.74,130.74,129.72,129.96,27597.0,120.8657,120.8657,119.9228,120.1446,27597.0
2023-02-09 09:50:00,129.89,130.18,129.48,129.51,29614.0,120.0799,120.348,119.7009,119.7286,29614.0
2023-02-09 10:00:00,129.61,129.89,129.45,129.69,26510.0,119.8211,120.0799,119.6732,119.895,26510.0
2023-02-09 10:10:00,129.66,129.79,129.46,129.46,23757.0,119.8673,119.9875,119.6824,119.6824,23757.0
2023-02-09 10:20:00,129.46,129.52,128.56,128.69,69066.0,119.6824,119.7379,118.8504,118.9706,69066.0
2023-02-09 10:30:00,128.71,129.3,128.5,129.21,31946.0,118.989,119.5345,118.7949,119.4513,31946.0
2023-02-09 10:40:00,129.18,129.66,129.15,129.54,20162.0,119.4236,119.8673,119.3958,119.7564,20162.0
2023-02-09 10:50:00,129.51,129.63,129.1,129.31,29947.0,119.7286,119.8396,119.3496,119.5437,29947.0
2023-02-09 11:00:00,129.33,129.36,128.82,129.21,22804.0,119.5622,119.59,119.0907,119.4513,22804.0
2023-02-09 11:10:00,129.18,129.21,128.94,129.09,20364.0,119.4236,119.4513,119.2017,119.3403,20364.0
2023-02-09 11:20:00,129.06,129.38,128.73,129.37,31237.0,119.3126,119.6084,119.0075,119.5992,31237.0
2023-02-09 11:30:00,129.35,129.61,129.28,129.53,30139.0,119.5807,119.8211,119.516,119.7471,30139.0
2023-02-09 11:40:00,129.46,129.5,128.99,129.18,13705.0,119.6824,119.7194,119.2479,119.4236,13705.0
2023-02-09 11:50:00,129.15,129.44,129.15,129.39,20794.0,119.3958,119.6639,119.3958,119.6177,20794.0
2023-02-09 12:00:00,129.44,129.82,129.41,129.8,31857.0,119.6639,120.0152,119.6362,119.9967,31857.0
2023-02-09 12:10:00,129.78,130.23,129.77,130.14,101341.0,119.9782,120.3942,119.969,120.311,101341.0
2023-02-09 12:20:00,130.16,130.39,130.03,130.2,83679.0,120.3295,120.5422,120.2094,120.3665,83679.0
2023-02-09 12:30:00,130.23,130.25,129.51,129.53,34526.0,120.3942,120.4127,119.7286,119.7471,34526.0
2023-02-09 12:40:00,129.52,129.77,129.4,129.4,12078.0,119.7379,119.969,119.6269,119.6269,12078.0
2023-02-09 12:50:00,129.38,129.76,129.32,129.76,21591.0,119.6084,119.9597,119.553,119.9597,21591.0
2023-02-09 13:00:00,129.74,129.75,129.08,129.19,12754.0,119.9413,119.9505,119.3311,119.4328,12754.0
2023-02-09 13:10:00,129.22,129.35,129.09,129.22,11770.0,119.4605,119.5807,119.3403,119.4605,11770.0
2023-02-09 13:20:00,129.19,129.38,129.03,129.15,23673.0,119.4328,119.6084,119.2849,119.3958,23673.0
2023-02-09 13:30:00,129.17,129.37,128.96,128.96,8011.0,119.4143,119.5992,119.2202,119.2202,8011.0
2023-02-09 13:40:00,129.0,129.06,128.76,128.86,11320.0,119.2571,119.3126,119.0353,119.1277,11320.0
2023-02-09 13:50:00,128.84,129.02,128.66,129.0,17998.0,119.1092,119.2756,118.9428,119.2571,17998.0
2023-02-09 14:00:00,128.97,129.1,128.77,128.97,20654.0,119.2294,119.3496,119.0445,119.2294,20654.0
2023-02-09 14:10:00,128.96,128.97,128.63,128.81,17609.0,119.2202,119.2294,118.9151,119.0815,17609.0
2023-02-09 14:20:00,128.81,128.99,128.59,128.75,14975.0,119.0815,119.2479,118.8781,119.026,14975.0
2023-02-09 14:30:00,128.73,128.86,128.56,128.59,16501.0,119.0075,119.1277,118.8504,118.8781,16501.0
2023-02-09 14:40:00,128.57,128.96,128.55,128.93,15020.0,118.8596,119.2202,118.8411,119.1924,15020.0
2023-02-09 14:50:00,128.96,128.96,128.63,128.74,18140.0,119.2202,119.2202,118.9151,119.0168,18140.0
2023-02-09 15:00:00,128.74,128.75,128.34,128.52,24843.0,119.0168,119.026,118.647,118.8134,24843.0
2023-02-09 15:10:00,128.53,128.54,128.2,128.21,33371.0,118.8226,118.8319,118.5176,118.5268,33371.0
2023-02-09 15:20:00,128.19,128.28,127.77,127.83,38743.0,118.5083,118.5915,118.12,118.1755,38743.0
2023-02-09 15:30:00,127.83,127.94,127.57,127.84,51626.0,118.1755,118.2772,117.9351,118.1848,51626.0
2023-02-09 15:40:00,127.84,128.09,127.65,127.84,42299.0,118.1848,118.4159,118.0091,118.1848,42299.0
2023-02-09 15:50:00,127.86,128.34,127.82,128.04,200020.0,118.2032,118.647,118.1663,118.3697,200020.0
2023-02-10 09:30:00,127.18,128.0,126.21,126.25,63976.0,117.5746,118.3327,116.6779,116.7148,63976.0
2023-02-10 09:40:00,126.24,126.57,125.98,126.21,63975.0,116.7056,117.0107,116.4652,116.6779,63975.0
2023-02-10 09:50:00,126.21,126.48,125.95,126.07,28530.0,116.6779,116.9275,116.4375,116.5484,28530.0
2023-02-10 10:00:00,126.07,126.78,125.75,126.67,42984.0,116.5484,117.2048,116.2526,117.1031,42984.0
2023-02-10 10:10:00,126.7,127.93,126.7,127.81,51873.0,117.1309,118.268,117.1309,118.157,51873.0
2023-02-10 10:20:00,127.86,128.11,127.8,128.1,27365.0,118.2032,118.4344,118.1478,118.4251,27365.0
2023-02-10 10:30:00,128.16,128.38,127.83,128.1,34389.0,118.4806,118.684,118.1755,118.4251,34389.0
2023-02-10 10:40:00,128.1,128.1,127.5,127.52,46917.0,118.4251,118.4251,117.8704,117.8889,46917.0
2023-02-10 10:50:00,127.47,127.68,127.17,127.65,20415.0,117.8427,118.0368,117.5654,118.0091,20415.0
2023-02-10 11:00:00,127.61,127.8,127.54,127.7,13552.0,117.9721,118.1478,117.9074,118.0553,13552.0
2023-02-10 11:10:00,127.66,127.72,127.3,127.72,26399.0,118.0184,118.0738,117.6855,118.0738,26399.0
2023-02-10 11:20:00,127.68,127.71,127.44,127.54,19222.0,118.0368,118.0646,117.815,117.9074,19222.0
2023-02-10 11:30:00,127.54,127.6,127.27,127.35,15607.0,117.9074,117.9629,117.6578,117.7318,15607.0
2023-02-10 11:40:00,127.33,127.44,127.05,127.13,10957.0,117.7133,117.815,117.4544,117.5284,10957.0
2023-02-10 11:50:00,127.18,127.25,126.9,127.06,29081.0,117.5746,117.6393,117.3158,117.4637,29081.0
2023-02-10 12:00:00,127.05,127.05,126.62,126.74,17606.0,117.4544,117.4544,117.0569,117.1678,17606.0
2023-02-10 12:10:00,126.72,126.78,126.23,126.59,32210.0,117.1493,117.2048,116.6964,117.0292,32210.0
2023-02-10 12:20:00,126.56,126.79,126.49,126.62,28746.0,117.0014,117.2141,116.9367,117.0569,28746.0
2023-02-10 12:30:00,126.58,126.99,126.58,126.98,24647.0,117.0199,117.399,117.0199,117.3897,24647.0
2023-02-10 12:40:00,126.98,127.45,126.91,127.26,70395.0,117.3897,117.8242,117.325,117.6486,70395.0
2023-02-10 12:50:00,127.25,127.59,127.08,127.59,42664.0,117.6393,117.9536,117.4822,117.9536,42664.0
2023-02-10 13:00:00,127.6,127.62,127.46,127.56,28292.0,117.9629,117.9814,117.8335,117.9259,28292.0
2023-02-10 13:10:00,127.58,127.63,127.35,127.43,23835.0,117.9444,117.9906,117.7318,117.8057,23835.0
2023-02-10 13:20:00,127.43,127.7,127.42,127.43,13236.0,117.8057,118.0553,117.7965,117.8057,13236.0
2023-02-10 13:30:00,127.42,127.64,127.31,127.46,11206.0,117.7965,117.9999,117.6948,117.8335,11206.0
2023-02-10 13:40:00,127.46,127.51,127.28,127.49,12424.0,117.8335,117.8797,117.6671,117.8612,12424.0
2023-02-10 13:50:00,127.58,127.69,127.43,127.43,6021.0,117.9444,118.0461,117.8057,117.8057,6021.0
2023-02-10 14:00:00,127.44,127.52,127.31,127.47,5827.0,117.815,117.8889,117.6948,117.8427,5827.0
2023-02-10 14:10:00,127.5,127.76,127.43,127.7,6569.0,117.8704,118.1108,117.8057,118.0553,6569.0
2023-02-10 14:20:00,127.68,127.71,127.39,127.4,15263.0,118.0368,118.0646,117.7687,117.778,15263.0
2023-02-10 14:30:00,127.37,127.69,127.32,127.62,11228.0,117.7503,118.0461,117.704,117.9814,11228.0
2023-02-10 14:40:00,127.64,127.71,127.44,127.67,7803.0,117.9999,118.0646,117.815,118.0276,7803.0
2023-02-10 14:50:00,127.64,127.87,127.63,127.87,6557.0,117.9999,118.2125,117.9906,118.2125,6557.0
2023-02-10 15:00:00,127.89,127.99,127.68,127.81,14379.0,118.231,118.3234,118.0368,118.157,14379.0
2023-02-10 15:10:00,127.84,127.84,127.48,127.54,15406.0,118.1848,118.1848,117.8519,117.9074,15406.0
2023-02-10 15:20:00,127.59,127.67,127.43,127.63,16124.0,117.9536,118.0276,117.8057,117.9906,16124.0
2023-02-10 15:30:00,127.61,128.11,127.61,128.08,18289.0,117.9721,118.4344,117.9721,118.4066,18289.0
2023-02-10 15:40:00,128.11,128.21,127.9,128.16,27782.0,118.4344,118.5268,118.2402,118.4806,27782.0
2023-02-10 15:50:00,128.14,128.33,127.92,128.11,113379.0,118.4621,118.6377,118.2587,118.4344,113379.0
2023-02-13 09:30:00,128.32,128.96,128.21,128.76,33284.0,118.6285,119.2202,118.5268,119.0353,33284.0
2023-02-13 09:40:00,128.9,129.37,128.72,129.37,15754.0,119.1647,119.5992,118.9983,119.5992,15754.0
2023-02-13 09:50:00,129.37,129.43,129.15,129.43,10892.0,119.5992,119.6547,119.3958,119.6547,10892.0
2023-02-13 10:00:00,129.42,129.53,129.01,129.19,14431.0,119.6454,119.7471,119.2664,119.4328,14431.0
2023-02-13 10:10:00,129.2,129.52,129.17,129.4,10947.0,119.442,119.7379,119.4143,119.6269,10947.0
2023-02-13 10:20:00,129.43,129.61,129.13,129.57,8599.0,119.6547,119.8211,119.3773,119.7841,8599.0
2023-02-13 10:30:00,129.59,129.77,129.44,129.49,12051.0,119.8026,119.969,119.6639,119.7101,12051.0
2023-02-13 10:40:00,129.49,129.59,129.4,129.55,12933.0,119.7101,119.8026,119.6269,119.7656,12933.0
2023-02-13 10:50:00,129.61,129.79,129.48,129.48,16589.0,119.8211,119.9875,119.7009,119.7009,16589.0
2023-02-13 11:00:00,129.51,129.62,129.42,129.48,14257.0,119.7286,119.8303,119.6454,119.7009,14257.0
2023-02-13 11:10:00,129.5,129.58,129.32,129.55,10816.0,119.7194,119.7933,119.553,119.7656,10816.0
2023-02-13 11:20:00,129.54,129.7,129.14,129.19,10004.0,119.7564,119.9043,119.3866,119.4328,10004.0
2023-02-13 11:30:00,129.17,129.22,128.75,128.97,16972.0,119.4143,119.4605,119.026,119.2294,16972.0
2023-02-13 11:40:00,129.0,129.36,128.96,129.24,8511.0,119.2571,119.59,119.2202,119.479,8511.0
2023-02-13 11:50:00,129.29,129.32,129.06,129.22,14829.0,119.5252,119.553,119.3126,119.4605,14829.0
2023-02-13 12:00:00,129.21,129.41,129.13,129.37,8281.0,119.4513,119.6362,119.3773,119.5992,8281.0
2023-02-13 12:10:00,129.38,129.54,129.13,129.41,18490.0,119.6084,119.7564,119.3773,119.6362,18490.0
2023-02-13 12:20:00,129.47,129.6,129.3,129.44,11264.0,119.6916,119.8118,119.5345,119.6639,11264.0
2023-02-13 12:30:00,129.37,129.51,129.34,129.4,10346.0,119.5992,119.7286,119.5715,119.6269,10346.0
2023-02-13 12:40:00,129.37,129.74,129.37,129.59,12527.0,119.5992,119.9413,119.5992,119.8026,12527.0
2023-02-13 12:50:00,129.64,129.64,129.22,129.24,19858.0,119.8488,119.8488,119.4605,119.479,19858.0
2023-02-13 13:00:00,129.3,129.51,129.28,129.29,14906.0,119.5345,119.7286,119.516,119.5252,14906.0
2023-02-13 13:10:00,129.26,129.35,129.1,129.2,8846.0,119.4975,119.5807,119.3496,119.442,8846.0
2023-02-13 13:20:00,129.2,129.32,129.08,129.21,7690.0,119.442,119.553,119.3311,119.4513,7690.0
2023-02-13 13:30:00,129.22,129.38,129.13,129.21,8564.0,119.4605,119.6084,119.3773,119.4513,8564.0
2023-02-13 13:40:00,129.19,129.35,129.07,129.35,11950.0,119.4328,119.5807,119.3219,119.5807,11950.0
2023-02-13 13:50:00,129.34,129.48,129.24,129.44,8200.0,119.5715,119.7009,119.479,119.6639,8200.0
2023-02-13 14:00:00,129.41,129.41,129.06,129.19,13258.0,119.6362,119.6362,119.3126,119.4328,13258.0
2023-02-13 14:10:00,129.15,129.24,129.04,129.14,9079.0,119.3958,119.479,119.2941,119.3866,9079.0
2023-02-13 14:20:00,129.11,129.13,128.71,128.72,14225.0,119.3588,119.3773,118.989,118.9983,14225.0
2023-02-13 14:30:00,128.73,128.91,128.63,128.78,18109.0,119.0075,119.1739,118.9151,119.0538,18109.0
2023-02-13 14:40:00,128.84,128.94,128.68,128.87,13411.0,119.1092,119.2017,118.9613,119.137,13411.0
2023-02-13 14:50:00,128.8,129.05,128.76,129.01,16449.0,119.0723,119.3034,119.0353,119.2664,16449.0
2023-02-13 15:00:00,129.03,129.04,128.79,128.96,14188.0,119.2849,119.2941,119.063,119.2202,14188.0
2023-02-13 15:10:00,128.96,129.12,128.85,128.95,16671.0,119.2202,119.3681,119.1185,119.2109,16671.0
2023-02-13 15:20:00,128.98,129.1,128.87,129.06,26961.0,119.2387,119.3496,119.137,119.3126,26961.0
2023-02-13 15:30:00,129.08,129.26,129.06,129.26,19868.0,119.3311,119.4975,119.3126,119.4975,19868.0
2023-02-13 15:40:00,129.28,129.34,129.13,129.3,39963.0,119.516,119.5715,119.3773,119.5345,39963.0
2023-02-13 15:50:00,129.24,129.4,128.98,129.36,189335.0,119.479,119.6269,119.2387,119.59,189335.0
2023-02-14 09:30:00,128.64,128.87,128.19,128.84,30454.0,118.9243,119.137,118.5083,119.1092,30454.0
2023-02-14 09:40:00,128.85,129.38,128.78,129.13,15907.0,119.1185,119.6084,119.0538,119.3773,15907.0
2023-02-14 09:50:00,129.19,129.64,129.13,129.5,17304.0,119.4328,119.8488,119.3773,119.7194,17304.0
2023-02-14 10:00:00,129.51,129.71,129.43,129.66,17165.0,119.7286,119.9135,119.6547,119.8673,17165.0
2023-02-14 10:10:00,129.64,130.24,129.63,129.98,39961.0,119.8488,120.4035,119.8396,120.1631,39961.0
2023-02-14 10:20:00,129.92,130.01,129.16,129.16,12382.0,120.1077,120.1909,119.4051,119.4051,12382.0
2023-02-14 10:30:00,129.18,129.37,128.41,128.41,20132.0,119.4236,119.5992,118.7117,118.7117,20132.0
2023-02-14 10:40:00,128.4,128.56,128.04,128.39,18324.0,118.7025,118.8504,118.3697,118.6932,18324.0
2023-02-14 10:50:00,128.35,128.42,128.0,128.21,12859.0,118.6562,118.721,118.3327,118.5268,12859.0
2023-02-14 11:00:00,128.18,128.66,128.18,128.31,28154.0,118.4991,118.9428,118.4991,118.6193,28154.0
2023-02-14 11:10:00,128.34,128.51,128.17,128.28,29280.0,118.647,118.8042,118.4898,118.5915,29280.0
2023-02-14 11:20:00,128.3,128.5,127.79,127.84,18492.0,118.61,118.7949,118.1385,118.1848,18492.0
2023-02-14 11:30:00,127.77,127.77,127.2,127.58,17689.0,118.12,118.12,117.5931,117.9444,17689.0
2023-02-14 11:40:00,127.53,127.65,127.34,127.63,13259.0,117.8982,118.0091,117.7225,117.9906,13259.0
2023-02-14 11:50:00,127.59,127.59,127.15,127.57,22239.0,117.9536,117.9536,117.5469,117.9351,22239.0
2023-02-14 12:00:00,127.51,127.61,127.16,127.33,8289.0,117.8797,117.9721,117.5561,117.7133,8289.0
2023-02-14 12:10:00,127.27,127.54,127.25,127.32,12247.0,117.6578,117.9074,117.6393,117.704,12247.0
2023-02-14 12:20:00,127.36,127.44,127.13,127.34,14237.0,117.741,117.815,117.5284,117.7225,14237.0
2023-02-14 12:30:00,127.29,127.35,127.01,127.09,24761.0,117.6763,117.7318,117.4174,117.4914,24761.0
2023-02-14 12:40:00,127.06,127.21,126.97,127.13,14882.0,117.4637,117.6023,117.3805,117.5284,14882.0
2023-02-14 12:50:00,127.12,127.15,126.87,127.02,14863.0,117.5191,117.5469,117.288,117.4267,14863.0
2023-02-14 13:00:00,127.01,127.69,127.01,127.41,26830.0,117.4174,118.0461,117.4174,117.7872,26830.0
2023-02-14 13:10:00,127.39,127.87,127.26,127.63,28081.0,117.7687,118.2125,117.6486,117.9906,28081.0
2023-02-14 13:20:00,127.64,127.71,127.27,127.36,19147.0,117.9999,118.0646,117.6578,117.741,19147.0
2023-02-14 13:30:00,127.37,127.68,127.36,127.56,15159.0,117.7503,118.0368,117.741,117.9259,15159.0
2023-02-14 13:40:00,127.52,127.56,127.3,127.49,15563.0,117.8889,117.9259,117.6855,117.8612,15563.0
2023-02-14 13:50:00,127.54,127.65,127.47,127.48,9990.0,117.9074,118.0091,117.8427,117.8519,9990.0
2023-02-14 14:00:00,127.43,127.65,127.06,127.14,30816.0,117.8057,118.0091,117.4637,117.5376,30816.0
2023-02-14 14:10:00,127.17,127.69,127.14,127.6,11023.0,117.5654,118.0461,117.5376,117.9629,11023.0
2023-02-14 14:20:00,127.59,127.66,127.46,127.62,12052.0,117.9536,118.0184,117.8335,117.9814,12052.0
2023-02-14 14:30:00,127.68,128.14,127.68,127.96,10612.0,118.0368,118.4621,118.0368,118.2957,10612.0
2023-02-14 14:40:00,127.98,128.2,127.98,128.17,7516.0,118.3142,118.5176,118.3142,118.4898,7516.0
2023-02-14 14:50:00,128.18,128.25,127.89,127.94,13910.0,118.4991,118.5638,118.231,118.2772,13910.0
2023-02-14 15:00:00,127.9,128.03,127.67,127.78,20773.0,118.2402,118.3604,118.0276,118.1293,20773.0
2023-02-14 15:10:00,127.78,127.91,127.63,127.91,18900.0,118.1293,118.2495,117.9906,118.2495,18900.0
2023-02-14 15:20:00,127.87,128.01,127.75,127.76,24214.0,118.2125,118.3419,118.1016,118.1108,24214.0
2023-02-14 15:30:00,127.78,128.01,127.64,127.94,37499.0,118.1293,118.3419,117.9999,118.2772,37499.0
2023-02-14 15:40:00,127.87,128.13,127.83,127.95,39342.0,118.2125,118.4529,118.1755,118.2864,39342.0
2023-02-14 15:50:00,127.94,128.11,127.64,127.69,210397.0,118.2772,118.4344,117.9999,118.0461,210397.0
2023-02-15 09:30:00,126.62,126.84,126.36,126.52,74712.0,117.0569,117.2603,116.8165,116.9645,74712.0
2023-02-15 09:40:00,126.58,127.35,126.54,127.25,19555.0,117.0199,117.7318,116.9829,117.6393,19555.0
2023-02-15 09:50:00,127.2,127.26,126.43,126.83,10165.0,117.5931,117.6486,116.8812,117.251,10165.0
2023-02-15 10:00:00,126.78,127.17,126.72,126.92,26807.0,117.2048,117.5654,117.1493,117.3342,26807.0
2023-02-15 10:10:00,126.88,127.08,126.51,127.02,29924.0,117.2973,117.4822,116.9552,117.4267,29924.0
2023-02-15 10:20:00,127.0,127.05,126.6,126.68,24744.0,117.4082,117.4544,117.0384,117.1124,24744.0
2023-02-15 10:30:00,126.65,127.22,126.6,127.16,26923.0,117.0846,117.6116,117.0384,117.5561,26923.0
2023-02-15 10:40:00,127.15,127.16,126.71,126.71,20196.0,117.5469,117.5561,117.1401,117.1401,20196.0
2023-02-15 10:50:00,126.63,127.02,126.61,127.0,18876.0,117.0661,117.4267,117.0477,117.4082,18876.0
2023-02-15 11:00:00,126.94,126.97,126.59,126.92,16060.0,117.3527,117.3805,117.0292,117.3342,16060.0
2023-02-15 11:10:00,127.01,127.02,126.69,126.81,14095.0,117.4174,117.4267,117.1216,117.2325,14095.0
2023-02-15 11:20:00,126.8,127.09,126.64,127.05,16293.0,117.2233,117.4914,117.0754,117.4544,16293.0
2023-02-15 11:30:00,127.05,127.07,126.79,126.92,15619.0,117.4544,117.4729,117.2141,117.3342,15619.0
2023-02-15 11:40:00,126.99,127.13,126.93,126.95,12343.0,117.399,117.5284,117.3435,117.362,12343.0
2023-02-15 11:50:00,126.97,127.2,126.87,127.0,11446.0,117.3805,117.5931,117.288,117.4082,11446.0
2023-02-15 12:00:00,126.95,126.99,126.6,126.76,30722.0,117.362,117.399,117.0384,117.1863,30722.0
2023-02-15 12:10:00,126.78,126.85,126.58,126.71,13045.0,117.2048,117.2695,117.0199,117.1401,13045.0
2023-02-15 12:20:00,126.7,126.79,126.46,126.6,31925.0,117.1309,117.2141,116.909,117.0384,31925.0
2023-02-15 12:30:00,126.57,126.82,126.57,126.69,15981.0,117.0107,117.2418,117.0107,117.1216,15981.0
2023-02-15 12:40:00,126.74,126.93,126.7,126.91,9623.0,117.1678,117.3435,117.1309,117.325,9623.0
2023-02-15 12:50:00,126.87,127.0,126.79,126.84,7199.0,117.288,117.4082,117.2141,117.2603,7199.0
2023-02-15 13:00:00,126.88,127.02,126.8,127.0,7461.0,117.2973,117.4267,117.2233,117.4082,7461.0
2023-02-15 13:10:00,127.01,127.27,127.01,127.11,12939.0,117.4174,117.6578,117.4174,117.5099,12939.0
2023-02-15 13:20:00,127.15,127.17,126.95,127.12,19032.0,117.5469,117.5654,117.362,117.5191,19032.0
2023-02-15 13:30:00,127.13,127.21,126.97,127.09,18502.0,117.5284,117.6023,117.3805,117.4914,18502.0
2023-02-15 13:40:00,127.06,127.27,126.99,127.16,7795.0,117.4637,117.6578,117.399,117.5561,7795.0
2023-02-15 13:50:00,127.19,127.3,127.1,127.3,7022.0,117.5838,117.6855,117.5006,117.6855,7022.0
2023-02-15 14:00:00,127.28,127.3,127.06,127.18,10690.0,117.6671,117.6855,117.4637,117.5746,10690.0
2023-02-15 14:10:00,127.14,127.26,127.05,127.06,17718.0,117.5376,117.6486,117.4544,117.4637,17718.0
2023-02-15 14:20:00,127.07,127.2,126.96,127.11,18616.0,117.4729,117.5931,117.3712,117.5099,18616.0
2023-02-15 14:30:00,127.11,127.19,126.99,127.0,16982.0,117.5099,117.5838,117.399,117.4082,16982.0
2023-02-15 14:40:00,127.0,127.07,126.91,126.92,15444.0,117.4082,117.4729,117.325,117.3342,15444.0
2023-02-15 14:50:00,126.93,126.99,126.64,126.66,21480.0,117.3435,117.399,117.0754,117.0939,21480.0
2023-02-15 15:00:00,126.68,127.08,126.66,127.08,17222.0,117.1124,117.4822,117.0939,117.4822,17222.0
2023-02-15 15:10:00,127.08,127.14,126.92,126.92,25967.0,117.4822,117.5376,117.3342,117.3342,25967.0
2023-02-15 15:20:00,126.88,127.1,126.87,127.05,17651.0,117.2973,117.5006,117.288,117.4544,17651.0
2023-02-15 15:30:00,127.07,127.13,126.96,127.1,23602.0,117.4729,117.5284,117.3712,117.5006,23602.0
2023-02-15 15:40:00,127.09,127.24,126.96,127.23,38362.0,117.4914,117.6301,117.3712,117.6208,38362.0
2023-02-15 15:50:00,127.23,127.56,126.97,127.55,168750.0,117.6208,117.9259,117.3805,117.9167,168750.0
2023-02-16 09:30:00,125.04,125.73,124.63,124.84,47362.0,115.5962,116.2341,115.2172,115.4113,47362.0
2023-02-16 09:40:00,124.85,124.95,124.28,124.39,38647.0,115.4206,115.513,114.8936,114.9953,38647.0
2023-02-16 09:50:00,124.36,124.83,124.18,124.34,38928.0,114.9676,115.4021,114.8012,114.9491,38928.0
2023-02-16 10:00:00,124.3,124.83,124.21,124.65,35678.0,114.9121,115.4021,114.8289,115.2357,35678.0
2023-02-16 10:10:00,124.66,124.97,124.64,124.83,27812.0,115.2449,115.5315,115.2264,115.4021,27812.0
2023-02-16 10:20:00,124.85,125.12,124.84,125.08,19711.0,115.4206,115.6702,115.4113,115.6332,19711.0
2023-02-16 10:30:00,125.06,125.35,125.06,125.25,14106.0,115.6147,115.8828,115.6147,115.7904,14106.0
2023-02-16 10:40:00,125.23,125.56,125.15,125.52,18243.0,115.7719,116.077,115.6979,116.04,18243.0
2023-02-16 10:50:00,125.53,125.55,125.36,125.47,31340.0,116.0492,116.0677,115.8921,115.9938,31340.0
2023-02-16 11:00:00,125.51,125.8,125.45,125.7,23056.0,116.0307,116.2988,115.9753,116.2064,23056.0
2023-02-16 11:10:00,125.7,126.08,125.56,126.03,20947.0,116.2064,116.5577,116.077,116.5115,20947.0
2023-02-16 11:20:00,126.1,126.24,125.82,126.19,12558.0,116.5762,116.7056,116.3173,116.6594,12558.0
2023-02-16 11:30:00,126.33,126.37,126.12,126.21,20673.0,116.7888,116.8258,116.5947,116.6779,20673.0
2023-02-16 11:40:00,126.23,126.48,126.22,126.37,12095.0,116.6964,116.9275,116.6871,116.8258,12095.0
2023-02-16 11:50:00,126.38,126.38,126.04,126.06,9329.0,116.835,116.835,116.5207,116.5392,9329.0
2023-02-16 12:00:00,126.03,126.1,125.92,126.09,33458.0,116.5115,116.5762,116.4098,116.5669,33458.0
2023-02-16 12:10:00,126.15,126.36,126.03,126.05,14157.0,116.6224,116.8165,116.5115,116.5299,14157.0
2023-02-16 12:20:00,126.08,126.52,126.08,126.33,5132.0,116.5577,116.9645,116.5577,116.7888,5132.0
2023-02-16 12:30:00,126.35,126.65,126.31,126.57,9074.0,116.8073,117.0846,116.7703,117.0107,9074.0
2023-02-16 12:40:00,126.55,126.84,126.54,126.84,12589.0,116.9922,117.2603,116.9829,117.2603,12589.0
2023-02-16 12:50:00,126.81,126.91,126.47,126.59,15010.0,117.2325,117.325,116.9182,117.0292,15010.0
2023-02-16 13:00:00,126.64,126.72,126.36,126.47,6875.0,117.0754,117.1493,116.8165,116.9182,6875.0
2023-02-16 13:10:00,126.44,126.49,126.36,126.47,12710.0,116.8905,116.9367,116.8165,116.9182,12710.0
2023-02-16 13:20:00,126.49,126.51,126.28,126.28,10074.0,116.9367,116.9552,116.7426,116.7426,10074.0
2023-02-16 13:30:00,126.28,126.69,126.16,126.64,9209.0,116.7426,117.1216,116.6316,117.0754,9209.0
2023-02-16 13:40:00,126.61,126.61,126.36,126.48,9559.0,117.0477,117.0477,116.8165,116.9275,9559.0
2023-02-16 13:50:00,126.4,126.43,126.26,126.32,8019.0,116.8535,116.8812,116.7241,116.7796,8019.0
2023-02-16 14:00:00,126.41,126.6,126.39,126.49,9285.0,116.8628,117.0384,116.8443,116.9367,9285.0
2023-02-16 14:10:00,126.49,126.72,126.49,126.66,18691.0,116.9367,117.1493,116.9367,117.0939,18691.0
2023-02-16 14:20:00,126.64,126.91,126.53,126.89,22111.0,117.0754,117.325,116.9737,117.3065,22111.0
2023-02-16 14:30:00,126.9,127.13,126.86,126.86,21160.0,117.3158,117.5284,117.2788,117.2788,21160.0
2023-02-16 14:40:00,126.89,127.0,126.73,126.93,14752.0,117.3065,117.4082,117.1586,117.3435,14752.0
2023-02-16 14:50:00,126.93,126.99,126.82,126.94,8211.0,117.3435,117.399,117.2418,117.3527,8211.0
2023-02-16 15:00:00,126.89,126.9,126.44,126.65,34594.0,117.3065,117.3158,116.8905,117.0846,34594.0
2023-02-16 15:10:00,126.63,126.74,126.18,126.26,13213.0,117.0661,117.1678,116.6501,116.7241,13213.0
2023-02-16 15:20:00,126.24,126.25,125.71,125.72,19907.0,116.7056,116.7148,116.2156,116.2249,19907.0
2023-02-16 15:30:00,125.71,125.87,125.45,125.65,19455.0,116.2156,116.3635,115.9753,116.1602,19455.0
2023-02-16 15:40:00,125.59,125.73,125.41,125.54,36796.0,116.1047,116.2341,115.9383,116.0585,36796.0
2023-02-16 15:50:00,125.54,125.91,125.41,125.79,150532.0,116.0585,116.4005,115.9383,116.2896,150532.0
2023-02-17 09:30:00,125.63,125.63,125.1,125.36,107543.0,116.1417,116.1417,115.6517,115.8921,107543.0
2023-02-17 09:40:00,125.32,125.35,124.27,124.33,24986.0,115.8551,115.8828,114.8844,114.9399,24986.0
2023-02-17 09:50:00,124.36,124.37,123.48,123.54,33247.0,114.9676,114.9768,114.154,114.2095,33247.0
2023-02-17 10:00:00,123.56,124.21,123.54,124.0,26191.0,114.228,114.8289,114.2095,114.6348,26191.0
2023-02-17 10:10:00,123.94,124.58,123.94,124.44,30810.0,114.5793,115.171,114.5793,115.0415,30810.0
2023-02-17 10:20:00,124.46,124.65,124.08,124.14,22864.0,115.06,115.2357,114.7087,114.7642,22864.0
2023-02-17 10:30:00,124.1,124.53,124.1,124.26,31633.0,114.7272,115.1247,114.7272,114.8751,31633.0
2023-02-17 10:40:00,124.25,124.25,123.85,124.05,36291.0,114.8659,114.8659,114.4961,114.681,36291.0
2023-02-17 10:50:00,124.03,124.11,123.88,123.93,19507.0,114.6625,114.7365,114.5238,114.5701,19507.0
2023-02-17 11:00:00,123.93,124.03,123.77,123.93,15199.0,114.5701,114.6625,114.4221,114.5701,15199.0
2023-02-17 11:10:00,123.95,124.11,123.82,123.94,30121.0,114.5886,114.7365,114.4684,114.5793,30121.0
2023-02-17 11:20:00,123.95,123.96,123.73,123.96,13015.0,114.5886,114.5978,114.3852,114.5978,13015.0
2023-02-17 11:30:00,123.94,123.96,123.56,123.9,34961.0,114.5793,114.5978,114.228,114.5423,34961.0
2023-02-17 11:40:00,123.94,124.13,123.91,124.03,31775.0,114.5793,114.755,114.5516,114.6625,31775.0
2023-02-17 11:50:00,124.0,124.17,123.79,123.96,35844.0,114.6348,114.7919,114.4406,114.5978,35844.0
2023-02-17 12:00:00,123.96,124.22,123.85,124.17,19426.0,114.5978,114.8382,114.4961,114.7919,19426.0
2023-02-17 12:10:00,124.21,124.38,124.19,124.31,15572.0,114.8289,114.9861,114.8104,114.9214,15572.0
2023-02-17 12:20:00,124.29,124.47,124.24,124.33,12562.0,114.9029,115.0693,114.8566,114.9399,12562.0
2023-02-17 12:30:00,124.26,124.39,124.2,124.3,9217.0,114.8751,114.9953,114.8197,114.9121,9217.0
2023-02-17 12:40:00,124.32,124.35,124.08,124.08,11044.0,114.9306,114.9583,114.7087,114.7087,11044.0
2023-02-17 12:50:00,124.07,124.1,123.82,124.07,10168.0,114.6995,114.7272,114.4684,114.6995,10168.0
2023-02-17 13:00:00,124.03,124.23,124.01,124.23,11454.0,114.6625,114.8474,114.644,114.8474,11454.0
2023-02-17 13:10:00,124.21,124.41,124.2,124.35,25341.0,114.8289,115.0138,114.8197,114.9583,25341.0
2023-02-17 13:20:00,124.36,124.49,124.28,124.44,12468.0,114.9676,115.0878,114.8936,115.0415,12468.0
2023-02-17 13:30:00,124.45,124.45,124.15,124.21,17585.0,115.0508,115.0508,114.7734,114.8289,17585.0
2023-02-17 13:40:00,124.2,124.37,124.17,124.3,7778.0,114.8197,114.9768,114.7919,114.9121,7778.0
2023-02-17 13:50:00,124.22,124.39,124.13,124.39,9365.0,114.8382,114.9953,114.755,114.9953,9365.0
2023-02-17 14:00:00,124.4,124.87,124.4,124.82,10601.0,115.0046,115.4391,115.0046,115.3928,10601.0
2023-02-17 14:10:00,124.79,124.84,124.63,124.66,23185.0,115.3651,115.4113,115.2172,115.2449,23185.0
2023-02-17 14:20:00,124.68,125.22,124.67,124.92,27533.0,115.2634,115.7626,115.2542,115.4853,27533.0
2023-02-17 14:30:00,124.87,125.08,124.81,125.03,22852.0,115.4391,115.6332,115.3836,115.587,22852.0
2023-02-17 14:40:00,125.05,125.1,124.81,125.05,24001.0,115.6055,115.6517,115.3836,115.6055,24001.0
2023-02-17 14:50:00,125.15,125.41,125.15,125.32,18617.0,115.6979,115.9383,115.6979,115.8551,18617.0
2023-02-17 15:00:00,125.3,125.7,125.29,125.59,24237.0,115.8366,116.2064,115.8273,116.1047,24237.0
2023-02-17 15:10:00,125.57,125.83,125.54,125.66,17867.0,116.0862,116.3266,116.0585,116.1694,17867.0
2023-02-17 15:20:00,125.6,125.72,125.27,125.32,25877.0,116.1139,116.2249,115.8089,115.8551,25877.0
2023-02-17 15:30:00,125.34,125.77,125.25,125.45,27611.0,115.8736,116.2711,115.7904,115.9753,27611.0
2023-02-17 15:40:00,125.43,125.61,125.33,125.35,26193.0,115.9568,116.1232,115.8643,115.8828,26193.0
2023-02-17 15:50:00,125.4,125.65,125.17,125.36,170608.0,115.929,116.1602,115.7164,115.8921,170608.0
2023-02-21 09:30:00,124.05,124.65,123.78,124.24,92677.0,114.681,115.2357,114.4314,114.8566,92677.0
2023-02-21 09:40:00,124.39,124.59,123.83,123.83,30400.0,114.9953,115.1802,114.4776,114.4776,30400.0
2023-02-21 09:50:00,123.96,124.07,123.67,123.79,30936.0,114.5978,114.6995,114.3297,114.4406,30936.0
2023-02-21 10:00:00,123.69,124.05,123.46,123.92,30835.0,114.3482,114.681,114.1356,114.5608,30835.0
2023-02-21 10:10:00,123.94,123.97,123.51,123.7,26315.0,114.5793,114.607,114.1818,114.3574,26315.0
2023-02-21 10:20:00,123.7,123.84,123.51,123.56,14949.0,114.3574,114.4869,114.1818,114.228,14949.0
2023-02-21 10:30:00,123.7,123.79,123.58,123.69,11861.0,114.3574,114.4406,114.2465,114.3482,11861.0
2023-02-21 10:40:00,123.69,124.11,123.64,123.76,16431.0,114.3482,114.7365,114.302,114.4129,16431.0
2023-02-21 10:50:00,123.77,123.83,123.58,123.61,18147.0,114.4221,114.4776,114.2465,114.2742,18147.0
2023-02-21 11:00:00,123.6,123.86,123.55,123.6,22260.0,114.265,114.5053,114.2188,114.265,22260.0
2023-02-21 11:10:00,123.62,123.62,123.38,123.52,13342.0,114.2835,114.2835,114.0616,114.191,13342.0
2023-02-21 11:20:00,123.47,123.53,123.29,123.33,11367.0,114.1448,114.2003,113.9784,114.0154,11367.0
2023-02-21 11:30:00,123.3,123.31,123.09,123.2,19377.0,113.9876,113.9969,113.7935,113.8952,19377.0
2023-02-21 11:40:00,123.21,123.43,123.21,123.24,33882.0,113.9044,114.1078,113.9044,113.9322,33882.0
2023-02-21 11:50:00,123.22,123.42,123.15,123.23,13917.0,113.9137,114.0986,113.849,113.9229,13917.0
2023-02-21 12:00:00,123.23,123.41,123.11,123.19,21418.0,113.9229,114.0893,113.812,113.886,21418.0
2023-02-21 12:10:00,123.17,123.2,122.89,123.05,10704.0,113.8675,113.8952,113.6086,113.7565,10704.0
2023-02-21 12:20:00,123.05,123.06,122.65,122.69,25754.0,113.7565,113.7658,113.3867,113.4237,25754.0
2023-02-21 12:30:00,122.72,123.17,122.66,123.06,27577.0,113.4514,113.8675,113.396,113.7658,27577.0
2023-02-21 12:40:00,123.13,123.35,123.11,123.32,23916.0,113.8305,114.0339,113.812,114.0061,23916.0
2023-02-21 12:50:00,123.33,123.35,123.2,123.31,9589.0,114.0154,114.0339,113.8952,113.9969,9589.0
2023-02-21 13:00:00,123.31,123.37,123.2,123.2,9024.0,113.9969,114.0524,113.8952,113.8952,9024.0
2023-02-21 13:10:00,123.2,123.26,123.11,123.14,16263.0,113.8952,113.9507,113.812,113.8397,16263.0
2023-02-21 13:20:00,123.12,123.14,122.97,123.05,11911.0,113.8212,113.8397,113.6826,113.7565,11911.0
2023-02-21 13:30:00,123.04,123.08,122.78,122.83,9442.0,113.7473,113.7843,113.5069,113.5531,9442.0
2023-02-21 13:40:00,122.83,123.16,122.76,123.09,17645.0,113.5531,113.8582,113.4884,113.7935,17645.0
2023-02-21 13:50:00,123.1,123.1,122.91,122.99,20664.0,113.8027,113.8027,113.6271,113.7011,20664.0
2023-02-21 14:00:00,123.04,123.08,122.9,122.9,22732.0,113.7473,113.7843,113.6179,113.6179,22732.0
2023-02-21 14:10:00,122.92,123.08,122.83,122.97,16785.0,113.6363,113.7843,113.5531,113.6826,16785.0
2023-02-21 14:20:00,122.96,123.14,122.86,123.06,12140.0,113.6733,113.8397,113.5809,113.7658,12140.0
2023-02-21 14:30:00,123.05,123.23,123.01,123.12,13278.0,113.7565,113.9229,113.7195,113.8212,13278.0
2023-02-21 14:40:00,123.09,123.21,122.92,123.14,15439.0,113.7935,113.9044,113.6363,113.8397,15439.0
2023-02-21 14:50:00,123.09,123.2,122.96,123.02,14822.0,113.7935,113.8952,113.6733,113.7288,14822.0
2023-02-21 15:00:00,123.02,123.24,122.98,123.1,17372.0,113.7288,113.9322,113.6918,113.8027,17372.0
2023-02-21 15:10:00,123.14,123.18,122.99,123.09,20925.0,113.8397,113.8767,113.7011,113.7935,20925.0
2023-02-21 15:20:00,123.1,123.22,122.91,123.14,23461.0,113.8027,113.9137,113.6271,113.8397,23461.0
2023-02-21 15:30:00,123.16,123.55,123.16,123.35,20791.0,113.8582,114.2188,113.8582,114.0339,20791.0
2023-02-21 15:40:00,123.34,123.62,123.32,123.34,32885.0,114.0246,114.2835,114.0061,114.0246,32885.0
2023-02-21 15:50:00,123.34,123.5,122.98,123.43,247262.0,114.0246,114.1725,113.6918,114.1078,247262.0
2023-02-22 09:30:00,124.24,124.38,123.69,123.95,48045.0,114.8566,114.9861,114.3482,114.5886,48045.0
2023-02-22 09:40:00,123.96,124.2,123.84,123.97,20227.0,114.5978,114.8197,114.4869,114.607,20227.0
2023-02-22 09:50:00,123.91,124.29,123.72,124.09,17823.0,114.5516,114.9029,114.3759,114.718,17823.0
2023-02-22 10:00:00,124.11,124.21,123.52,123.57,9197.0,114.7365,114.8289,114.191,114.2373,9197.0
2023-02-22 10:10:00,123.54,123.55,123.3,123.48,18447.0,114.2095,114.2188,113.9876,114.154,18447.0
2023-02-22 10:20:00,123.48,123.76,123.41,123.53,11920.0,114.154,114.4129,114.0893,114.2003,11920.0
2023-02-22 10:30:00,123.38,123.46,123.14,123.23,19091.0,114.0616,114.1356,113.8397,113.9229,19091.0
2023-02-22 10:40:00,123.24,123.43,123.12,123.42,11747.0,113.9322,114.1078,113.8212,114.0986,11747.0
2023-02-22 10:50:00,123.44,123.6,123.39,123.48,20356.0,114.1171,114.265,114.0708,114.154,20356.0
2023-02-22 11:00:00,123.48,123.71,123.46,123.52,17945.0,114.154,114.3667,114.1356,114.191,17945.0
2023-02-22 11:10:00,123.49,123.6,123.09,123.16,25751.0,114.1633,114.265,113.7935,113.8582,25751.0
2023-02-22 11:20:00,123.19,123.34,123.11,123.14,9914.0,113.886,114.0246,113.812,113.8397,9914.0
2023-02-22 11:30:00,123.15,123.38,123.12,123.17,9803.0,113.849,114.0616,113.8212,113.8675,9803.0
2023-02-22 11:40:00,123.22,123.4,123.07,123.15,6106.0,113.9137,114.0801,113.775,113.849,6106.0
2023-02-22 11:50:00,123.19,123.35,123.1,123.3,11006.0,113.886,114.0339,113.8027,113.9876,11006.0
2023-02-22 12:00:00,123.31,123.43,123.12,123.32,11101.0,113.9969,114.1078,113.8212,114.0061,11101.0
2023-02-22 12:10:00,123.28,123.45,123.21,123.42,13906.0,113.9692,114.1263,113.9044,114.0986,13906.0
2023-02-22 12:20:00,123.45,123.53,123.39,123.39,12304.0,114.1263,114.2003,114.0708,114.0708,12304.0
2023-02-22 12:30:00,123.43,123.73,123.4,123.66,14741.0,114.1078,114.3852,114.0801,114.3205,14741.0
2023-02-22 12:40:00,123.7,123.9,123.69,123.75,8850.0,114.3574,114.5423,114.3482,114.4037,8850.0
2023-02-22 12:50:00,123.77,123.98,123.76,123.88,14475.0,114.4221,114.6163,114.4129,114.5238,14475.0
2023-02-22 13:00:00,123.88,124.12,123.73,124.09,13595.0,114.5238,114.7457,114.3852,114.718,13595.0
2023-02-22 13:10:00,124.09,124.25,124.02,124.18,24595.0,114.718,114.8659,114.6533,114.8012,24595.0
2023-02-22 13:20:00,124.21,124.64,124.2,124.63,26350.0,114.8289,115.2264,114.8197,115.2172,26350.0
2023-02-22 13:30:00,124.65,124.71,124.44,124.64,23298.0,115.2357,115.2912,115.0415,115.2264,23298.0
2023-02-22 13:40:00,124.65,124.68,124.31,124.43,24165.0,115.2357,115.2634,114.9214,115.0323,24165.0
2023-02-22 13:50:00,124.39,124.51,124.14,124.14,16411.0,114.9953,115.1063,114.7642,114.7642,16411.0
2023-02-22 14:00:00,124.13,124.5,123.65,124.13,32610.0,114.755,115.097,114.3112,114.755,32610.0
2023-02-22 14:10:00,124.21,124.29,123.43,123.86,28367.0,114.8289,114.9029,114.1078,114.5053,28367.0
2023-02-22 14:20:00,123.85,123.94,123.43,123.55,14994.0,114.4961,114.5793,114.1078,114.2188,14994.0
2023-02-22 14:30:00,123.49,123.57,123.08,123.15,17218.0,114.1633,114.2373,113.7843,113.849,17218.0
2023-02-22 14:40:00,123.18,123.23,122.86,123.17,13582.0,113.8767,113.9229,113.5809,113.8675,13582.0
2023-02-22 14:50:00,123.17,123.17,122.76,122.9,15353.0,113.8675,113.8675,113.4884,113.6179,15353.0
2023-02-22 15:00:00,122.83,123.03,122.76,122.9,17577.0,113.5531,113.738,113.4884,113.6179,17577.0
2023-02-22 15:10:00,122.91,123.07,122.74,122.79,25607.0,113.6271,113.775,113.4699,113.5162,25607.0
2023-02-22 15:20:00,122.78,122.9,122.55,122.58,27652.0,113.5069,113.6179,113.2943,113.322,27652.0
2023-02-22 15:30:00,122.57,123.02,122.49,122.62,108106.0,113.3128,113.7288,113.2388,113.359,108106.0
2023-02-22 15:40:00,122.64,122.81,122.34,122.47,101187.0,113.3775,113.5347,113.1001,113.2203,101187.0
2023-02-22 15:50:00,122.47,123.27,122.17,122.93,304149.0,113.2203,113.9599,112.943,113.6456,304149.0
2023-02-23 09:30:00,123.74,124.76,123.74,123.91,58733.0,114.3944,115.3374,114.3944,114.5516,58733.0
2023-02-23 09:40:00,123.9,124.06,123.59,123.68,18314.0,114.5423,114.6902,114.2557,114.3389,18314.0
2023-02-23 09:50:00,123.68,123.72,123.3,123.33,13675.0,114.3389,114.3759,113.9876,114.0154,13675.0
2023-02-23 10:00:00,123.36,123.49,123.18,123.37,22281.0,114.0431,114.1633,113.8767,114.0524,22281.0
2023-02-23 10:10:00,123.34,123.63,123.32,123.33,10065.0,114.0246,114.2927,114.0061,114.0154,10065.0
2023-02-23 10:20:00,123.36,123.6,123.21,123.44,11098.0,114.0431,114.265,113.9044,114.1171,11098.0
2023-02-23 10:30:00,123.49,123.72,123.21,123.65,16840.0,114.1633,114.3759,113.9044,114.3112,16840.0
2023-02-23 10:40:00,123.61,123.62,123.16,123.19,28269.0,114.2742,114.2835,113.8582,113.886,28269.0
2023-02-23 10:50:00,123.19,123.33,123.14,123.22,24333.0,113.886,114.0154,113.8397,113.9137,24333.0
2023-02-23 11:00:00,123.26,123.51,123.15,123.25,23612.0,113.9507,114.1818,113.849,113.9414,23612.0
2023-02-23 11:10:00,123.27,123.36,123.16,123.19,27574.0,113.9599,114.0431,113.8582,113.886,27574.0
2023-02-23 11:20:00,123.19,123.19,122.72,122.78,27921.0,113.886,113.886,113.4514,113.5069,27921.0
2023-02-23 11:30:00,122.76,122.88,122.66,122.78,16425.0,113.4884,113.5994,113.396,113.5069,16425.0
2023-02-23 11:40:00,122.75,122.88,122.62,122.73,25637.0,113.4792,113.5994,113.359,113.4607,25637.0
2023-02-23 11:50:00,122.73,122.76,122.35,122.48,46182.0,113.4607,113.4884,113.1094,113.2296,46182.0
2023-02-23 12:00:00,122.45,122.85,122.45,122.74,23283.0,113.2018,113.5716,113.2018,113.4699,23283.0
2023-02-23 12:10:00,122.72,122.97,122.66,122.85,14818.0,113.4514,113.6826,113.396,113.5716,14818.0
2023-02-23 12:20:00,122.83,122.83,122.42,122.48,13531.0,113.5531,113.5531,113.1741,113.2296,13531.0
2023-02-23 12:30:00,122.44,122.67,122.3,122.38,13637.0,113.1926,113.4052,113.0632,113.1371,13637.0
2023-02-23 12:40:00,122.38,122.82,122.38,122.7,12738.0,113.1371,113.5439,113.1371,113.433,12738.0
2023-02-23 12:50:00,122.73,122.79,122.57,122.77,7375.0,113.4607,113.5162,113.3128,113.4977,7375.0
2023-02-23 13:00:00,122.75,122.92,122.52,122.59,9103.0,113.4792,113.6363,113.2666,113.3313,9103.0
2023-02-23 13:10:00,122.63,122.9,122.61,122.9,11406.0,113.3682,113.6179,113.3498,113.6179,11406.0
2023-02-23 13:20:00,122.87,123.0,122.83,122.87,17472.0,113.5901,113.7103,113.5531,113.5901,17472.0
2023-02-23 13:30:00,122.86,122.95,122.71,122.82,20237.0,113.5809,113.6641,113.4422,113.5439,20237.0
2023-02-23 13:40:00,122.81,123.04,122.73,123.01,11113.0,113.5347,113.7473,113.4607,113.7195,11113.0
2023-02-23 13:50:00,122.99,123.05,122.85,123.02,5006.0,113.7011,113.7565,113.5716,113.7288,5006.0
2023-02-23 14:00:00,122.97,123.01,122.83,122.99,5311.0,113.6826,113.7195,113.5531,113.7011,5311.0
2023-02-23 14:10:00,122.97,123.53,122.94,123.53,13232.0,113.6826,114.2003,113.6548,114.2003,13232.0
2023-02-23 14:20:00,123.45,123.58,123.37,123.58,18121.0,114.1263,114.2465,114.0524,114.2465,18121.0
2023-02-23 14:30:00,123.62,123.82,123.53,123.72,10944.0,114.2835,114.4684,114.2003,114.3759,10944.0
2023-02-23 14:40:00,123.75,123.8,123.57,123.8,10446.0,114.4037,114.4499,114.2373,114.4499,10446.0
2023-02-23 14:50:00,123.84,123.84,123.62,123.75,24178.0,114.4869,114.4869,114.2835,114.4037,24178.0
2023-02-23 15:00:00,123.8,123.97,123.68,123.71,22405.0,114.4499,114.607,114.3389,114.3667,22405.0
2023-02-23 15:10:00,123.73,123.98,123.72,123.77,20708.0,114.3852,114.6163,114.3759,114.4221,20708.0
2023-02-23 15:20:00,123.75,124.0,123.59,123.98,21060.0,114.4037,114.6348,114.2557,114.6163,21060.0
2023-02-23 15:30:00,124.0,124.19,123.94,123.94,30048.0,114.6348,114.8104,114.5793,114.5793,30048.0
2023-02-23 15:40:00,123.9,124.11,123.86,123.98,65679.0,114.5423,114.7365,114.5053,114.6163,65679.0
2023-02-23 15:50:00,123.99,124.12,123.55,123.98,263889.0,114.6255,114.7457,114.2188,114.6163,263889.0
2023-02-24 09:30:00,123.1,123.12,122.12,122.7,69199.0,113.8027,113.8212,112.8968,113.433,69199.0
2023-02-24 09:40:00,122.75,122.75,121.91,121.92,49185.0,113.4792,113.4792,112.7026,112.7119,49185.0
2023-02-24 09:50:00,121.96,122.08,121.72,121.85,51866.0,112.7488,112.8598,112.527,112.6472,51866.0
2023-02-24 10:00:00,121.74,122.45,121.52,122.18,49931.0,112.5455,113.2018,112.3421,112.9522,49931.0
2023-02-24 10:10:00,122.18,122.31,121.76,122.0,29499.0,112.9522,113.0724,112.564,112.7858,29499.0
2023-02-24 10:20:00,121.98,122.26,121.87,121.94,18314.0,112.7673,113.0262,112.6656,112.7304,18314.0
2023-02-24 10:30:00,121.98,122.06,121.76,121.88,19425.0,112.7673,112.8413,112.564,112.6749,19425.0
2023-02-24 10:40:00,121.87,121.99,121.62,121.73,19188.0,112.6656,112.7766,112.4345,112.5362,19188.0
2023-02-24 10:50:00,121.7,121.72,121.4,121.56,18304.0,112.5085,112.527,112.2311,112.3791,18304.0
2023-02-24 11:00:00,121.59,121.69,121.4,121.69,36293.0,112.4068,112.4992,112.2311,112.4992,36293.0
2023-02-24 11:10:00,121.74,121.87,121.63,121.71,11171.0,112.5455,112.6656,112.4438,112.5177,11171.0
2023-02-24 11:20:00,121.67,121.77,121.54,121.61,15339.0,112.4808,112.5732,112.3606,112.4253,15339.0
2023-02-24 11:30:00,121.68,121.74,121.42,121.42,17040.0,112.49,112.5455,112.2496,112.2496,17040.0
2023-02-24 11:40:00,121.42,121.97,121.42,121.9,7286.0,112.2496,112.7581,112.2496,112.6934,7286.0
2023-02-24 11:50:00,121.98,122.08,121.7,121.75,17458.0,112.7673,112.8598,112.5085,112.5547,17458.0
2023-02-24 12:00:00,121.78,121.83,121.47,121.59,24804.0,112.5824,112.6287,112.2959,112.4068,24804.0
2023-02-24 12:10:00,121.61,121.68,121.4,121.52,44756.0,112.4253,112.49,112.2311,112.3421,44756.0
2023-02-24 12:20:00,121.52,121.62,121.28,121.33,29894.0,112.3421,112.4345,112.1202,112.1664,29894.0
2023-02-24 12:30:00,121.32,121.7,121.2,121.51,45637.0,112.1572,112.5085,112.0462,112.3328,45637.0
2023-02-24 12:40:00,121.5,121.5,121.32,121.45,40528.0,112.3236,112.3236,112.1572,112.2774,40528.0
2023-02-24 12:50:00,121.44,121.53,121.07,121.08,27775.0,112.2681,112.3513,111.9261,111.9353,27775.0
2023-02-24 13:00:00,121.12,121.2,121.03,121.07,13690.0,111.9723,112.0462,111.8891,111.9261,13690.0
2023-02-24 13:10:00,121.07,121.17,120.93,121.17,45007.0,111.9261,112.0185,111.7966,112.0185,45007.0
2023-02-24 13:20:00,121.21,121.33,121.12,121.26,13722.0,112.0555,112.1664,111.9723,112.1017,13722.0
2023-02-24 13:30:00,121.23,121.23,120.87,120.91,17164.0,112.074,112.074,111.7412,111.7782,17164.0
2023-02-24 13:40:00,120.9,121.3,120.87,121.3,17321.0,111.7689,112.1387,111.7412,112.1387,17321.0
2023-02-24 13:50:00,121.29,121.58,121.29,121.52,17887.0,112.1295,112.3975,112.1295,112.3421,17887.0
2023-02-24 14:00:00,121.55,121.58,121.42,121.55,30953.0,112.3698,112.3975,112.2496,112.3698,30953.0
2023-02-24 14:10:00,121.57,121.6,121.37,121.59,24882.0,112.3883,112.416,112.2034,112.4068,24882.0
2023-02-24 14:20:00,121.57,121.63,121.43,121.52,47944.0,112.3883,112.4438,112.2589,112.3421,47944.0
2023-02-24 14:30:00,121.45,121.45,121.22,121.29,14808.0,112.2774,112.2774,112.0647,112.1295,14808.0
2023-02-24 14:40:00,121.29,121.49,121.12,121.47,16709.0,112.1295,112.3143,111.9723,112.2959,16709.0
2023-02-24 14:50:00,121.48,121.73,121.43,121.61,32908.0,112.3051,112.5362,112.2589,112.4253,32908.0
2023-02-24 15:00:00,121.62,121.76,121.51,121.66,31223.0,112.4345,112.564,112.3328,112.4715,31223.0
2023-02-24 15:10:00,121.66,121.69,121.48,121.63,32074.0,112.4715,112.4992,112.3051,112.4438,32074.0
2023-02-24 15:20:00,121.63,121.75,121.47,121.48,37942.0,112.4438,112.5547,112.2959,112.3051,37942.0
2023-02-24 15:30:00,121.52,121.53,121.02,121.06,29084.0,112.3421,112.3513,111.8798,111.9168,29084.0
2023-02-24 15:40:00,121.06,121.3,121.03,121.17,40325.0,111.9168,112.1387,111.8891,112.0185,40325.0
2023-02-24 15:50:00,121.14,121.53,121.0,121.36,157565.0,111.9908,112.3513,111.8614,112.1942,157565.0
2023-02-27 09:30:00,123.4,123.4,122.46,123.02,79562.0,114.0801,114.0801,113.2111,113.7288,79562.0
2023-02-27 09:40:00,122.96,123.11,122.7,122.92,15810.0,113.6733,113.812,113.433,113.6363,15810.0
2023-02-27 09:50:00,122.92,123.49,122.89,123.48,93409.0,113.6363,114.1633,113.6086,114.154,93409.0
2023-02-27 10:00:00,123.36,123.46,123.0,123.42,31892.0,114.0431,114.1356,113.7103,114.0986,31892.0
2023-02-27 10:10:00,123.43,123.63,123.3,123.45,32853.0,114.1078,114.2927,113.9876,114.1263,32853.0
2023-02-27 10:20:00,123.43,123.49,123.24,123.3,28427.0,114.1078,114.1633,113.9322,113.9876,28427.0
2023-02-27 10:30:00,123.3,123.3,122.56,122.56,25616.0,113.9876,113.9876,113.3035,113.3035,25616.0
2023-02-27 10:40:00,122.58,122.78,122.44,122.71,16708.0,113.322,113.5069,113.1926,113.4422,16708.0
2023-02-27 10:50:00,122.7,122.77,122.52,122.73,14800.0,113.433,113.4977,113.2666,113.4607,14800.0
2023-02-27 11:00:00,122.81,122.91,122.76,122.83,19424.0,113.5347,113.6271,113.4884,113.5531,19424.0
2023-02-27 11:10:00,122.85,122.92,122.31,122.34,25169.0,113.5716,113.6363,113.0724,113.1001,25169.0
2023-02-27 11:20:00,122.35,122.43,122.07,122.27,31077.0,113.1094,113.1834,112.8505,113.0354,31077.0
2023-02-27 11:30:00,122.24,122.28,121.64,121.85,37462.0,113.0077,113.0447,112.453,112.6472,37462.0
2023-02-27 11:40:00,121.86,122.14,121.75,122.1,14154.0,112.6564,112.9153,112.5547,112.8783,14154.0
2023-02-27 11:50:00,122.1,122.16,121.94,122.0,15246.0,112.8783,112.9337,112.7304,112.7858,15246.0
2023-02-27 12:00:00,122.0,122.01,121.47,121.5,13007.0,112.7858,112.7951,112.2959,112.3236,13007.0
2023-02-27 12:10:00,121.52,121.68,121.42,121.59,23270.0,112.3421,112.49,112.2496,112.4068,23270.0
2023-02-27 12:20:00,121.56,121.65,121.39,121.6,26097.0,112.3791,112.4623,112.2219,112.416,26097.0
2023-02-27 12:30:00,121.6,121.93,121.59,121.86,17379.0,112.416,112.7211,112.4068,112.6564,17379.0
2023-02-27 12:40:00,121.85,121.98,121.7,121.86,26035.0,112.6472,112.7673,112.5085,112.6564,26035.0
2023-02-27 12:50:00,121.81,122.0,121.81,121.96,20267.0,112.6102,112.7858,112.6102,112.7488,20267.0
2023-02-27 13:00:00,122.0,122.18,121.94,122.14,23897.0,112.7858,112.9522,112.7304,112.9153,23897.0
2023-02-27 13:10:00,122.14,122.38,122.12,122.33,13801.0,112.9153,113.1371,112.8968,113.0909,13801.0
2023-02-27 13:20:00,122.33,122.41,122.16,122.41,16066.0,113.0909,113.1649,112.9337,113.1649,16066.0
2023-02-27 13:30:00,122.39,122.52,122.21,122.25,19304.0,113.1464,113.2666,112.98,113.0169,19304.0
2023-02-27 13:40:00,122.25,122.34,122.1,122.27,15209.0,113.0169,113.1001,112.8783,113.0354,15209.0
2023-02-27 13:50:00,122.22,122.57,122.17,122.54,17060.0,112.9892,113.3128,112.943,113.285,17060.0
2023-02-27 14:00:00,122.56,122.79,122.56,122.65,14898.0,113.3035,113.5162,113.3035,113.3867,14898.0
2023-02-27 14:10:00,122.64,122.77,122.42,122.43,16118.0,113.3775,113.4977,113.1741,113.1834,16118.0
2023-02-27 14:20:00,122.42,122.42,122.21,122.26,13220.0,113.1741,113.1741,112.98,113.0262,13220.0
2023-02-27 14:30:00,122.24,122.36,122.22,122.26,14174.0,113.0077,113.1186,112.9892,113.0262,14174.0
2023-02-27 14:40:00,122.26,122.35,122.14,122.2,16208.0,113.0262,113.1094,112.9153,112.9707,16208.0
2023-02-27 14:50:00,122.18,122.37,122.15,122.21,23802.0,112.9522,113.1279,112.9245,112.98,23802.0
2023-02-27 15:00:00,122.21,122.42,122.2,122.33,29201.0,112.98,113.1741,112.9707,113.0909,29201.0
2023-02-27 15:10:00,122.31,122.5,122.21,122.32,29015.0,113.0724,113.2481,112.98,113.0817,29015.0
2023-02-27 15:20:00,122.33,122.33,122.1,122.23,31777.0,113.0909,113.0909,112.8783,112.9985,31777.0
2023-02-27 15:30:00,122.26,122.29,121.89,122.0,35501.0,113.0262,113.0539,112.6841,112.7858,35501.0
2023-02-27 15:40:00,122.0,122.6,121.93,122.54,65284.0,112.7858,113.3405,112.7211,113.285,65284.0
2023-02-27 15:50:00,122.56,123.03,122.46,122.91,264657.0,113.3035,113.738,113.2111,113.6271,264657.0
2023-02-28 09:30:00,122.86,123.64,122.3,123.46,69342.0,113.5809,114.302,113.0632,114.1356,69342.0
2023-02-28 09:40:00,123.49,123.8,123.45,123.7,24925.0,114.1633,114.4499,114.1263,114.3574,24925.0
2023-02-28 09:50:00,123.54,124.06,123.54,123.59,77269.0,114.2095,114.6902,114.2095,114.2557,77269.0
2023-02-28 10:00:00,123.55,124.04,123.46,123.77,80561.0,114.2188,114.6718,114.1356,114.4221,80561.0
2023-02-28 10:10:00,123.71,124.01,123.61,123.71,26004.0,114.3667,114.644,114.2742,114.3667,26004.0
2023-02-28 10:20:00,123.68,123.97,123.67,123.81,30263.0,114.3389,114.607,114.3297,114.4591,30263.0
2023-02-28 10:30:00,123.83,124.49,123.78,124.44,44629.0,114.4776,115.0878,114.4314,115.0415,44629.0
2023-02-28 10:40:00,124.41,124.61,124.31,124.5,46447.0,115.0138,115.1987,114.9214,115.097,46447.0
2023-02-28 10:50:00,124.47,124.73,124.32,124.69,20331.0,115.0693,115.3096,114.9306,115.2727,20331.0
2023-02-28 11:00:00,124.72,124.92,124.59,124.79,31032.0,115.3004,115.4853,115.1802,115.3651,31032.0
2023-02-28 11:10:00,124.79,125.1,124.73,125.08,22848.0,115.3651,115.6517,115.3096,115.6332,22848.0
2023-02-28 11:20:00,125.02,125.19,125.01,125.17,18890.0,115.5777,115.7349,115.5685,115.7164,18890.0
2023-02-28 11:30:00,125.16,125.31,125.13,125.25,19330.0,115.7072,115.8458,115.6794,115.7904,19330.0
2023-02-28 11:40:00,125.26,125.29,124.76,124.76,16213.0,115.7996,115.8273,115.3374,115.3374,16213.0
2023-02-28 11:50:00,124.74,125.14,124.7,125.09,31886.0,115.3189,115.6887,115.2819,115.6425,31886.0
2023-02-28 12:00:00,125.03,125.12,124.92,125.0,32536.0,115.587,115.6702,115.4853,115.5593,32536.0
2023-02-28 12:10:00,125.0,125.21,124.96,125.12,15137.0,115.5593,115.7534,115.5223,115.6702,15137.0
2023-02-28 12:20:00,125.13,125.26,124.99,125.12,28473.0,115.6794,115.7996,115.55,115.6702,28473.0
2023-02-28 12:30:00,125.14,125.16,124.95,125.07,22602.0,115.6887,115.7072,115.513,115.624,22602.0
2023-02-28 12:40:00,125.02,125.09,124.97,125.03,14391.0,115.5777,115.6425,115.5315,115.587,14391.0
2023-02-28 12:50:00,125.04,125.33,125.0,125.25,12662.0,115.5962,115.8643,115.5593,115.7904,12662.0
2023-02-28 13:00:00,125.23,125.33,125.19,125.31,20541.0,115.7719,115.8643,115.7349,115.8458,20541.0
2023-02-28 13:10:00,125.29,125.35,125.21,125.27,19550.0,115.8273,115.8828,115.7534,115.8089,19550.0
2023-02-28 13:20:00,125.28,125.4,125.22,125.38,16775.0,115.8181,115.929,115.7626,115.9106,16775.0
2023-02-28 13:30:00,125.41,125.44,125.1,125.24,25341.0,115.9383,115.966,115.6517,115.7811,25341.0
2023-02-28 13:40:00,125.22,125.27,125.12,125.12,13772.0,115.7626,115.8089,115.6702,115.6702,13772.0
2023-02-28 13:50:00,125.07,125.25,124.99,125.2,16592.0,115.624,115.7904,115.55,115.7441,16592.0
2023-02-28 14:00:00,125.2,125.33,124.71,124.78,37867.0,115.7441,115.8643,115.2912,115.3559,37867.0
2023-02-28 14:10:00,124.76,124.76,124.5,124.5,21827.0,115.3374,115.3374,115.097,115.097,21827.0
2023-02-28 14:20:00,124.47,124.71,124.44,124.56,24403.0,115.0693,115.2912,115.0415,115.1525,24403.0
2023-02-28 14:30:00,124.58,124.58,124.36,124.49,15925.0,115.171,115.171,114.9676,115.0878,15925.0
2023-02-28 14:40:00,124.48,124.52,124.28,124.46,15495.0,115.0785,115.1155,114.8936,115.06,15495.0
2023-02-28 14:50:00,124.44,124.47,124.13,124.16,23720.0,115.0415,115.0693,114.755,114.7827,23720.0
2023-02-28 15:00:00,124.17,124.29,124.06,124.23,25927.0,114.7919,114.9029,114.6902,114.8474,25927.0
2023-02-28 15:10:00,124.24,124.38,124.15,124.23,28688.0,114.8566,114.9861,114.7734,114.8474,28688.0
2023-02-28 15:20:00,124.23,124.25,123.84,123.89,26287.0,114.8474,114.8659,114.4869,114.5331,26287.0
2023-02-28 15:30:00,123.91,124.06,123.72,123.89,49487.0,114.5516,114.6902,114.3759,114.5331,49487.0
2023-02-28 15:40:00,123.9,124.08,123.73,123.82,62675.0,114.5423,114.7087,114.3852,114.4684,62675.0
2023-02-28 15:50:00,123.74,123.85,123.23,123.4,892470.0,114.3944,114.4961,113.9229,114.0801,892470.0
2023-03-01 09:30:00,121.75,122.36,121.58,121.6,141613.0,112.5547,113.1186,112.3975,112.416,141613.0
2023-03-01 09:40:00,121.67,122.53,121.28,122.53,133502.0,112.4808,113.2758,112.1202,113.2758,133502.0
2023-03-01 09:50:00,122.53,122.6,121.82,122.14,40160.0,113.2758,113.3405,112.6194,112.9153,40160.0
2023-03-01 10:00:00,122.23,122.3,121.35,121.52,126293.0,112.9985,113.0632,112.1849,112.3421,126293.0
2023-03-01 10:10:00,121.5,121.69,121.21,121.6,92741.0,112.3236,112.4992,112.0555,112.416,92741.0
2023-03-01 10:20:00,121.63,121.95,121.56,121.7,64382.0,112.4438,112.7396,112.3791,112.5085,64382.0
2023-03-01 10:30:00,121.69,122.13,121.62,122.02,43361.0,112.4992,112.906,112.4345,112.8043,43361.0
2023-03-01 10:40:00,122.02,122.3,121.96,122.17,54988.0,112.8043,113.0632,112.7488,112.943,54988.0
2023-03-01 10:50:00,122.16,122.16,121.8,121.91,64103.0,112.9337,112.9337,112.6009,112.7026,64103.0
2023-03-01 11:00:00,121.9,121.9,121.35,121.4,66282.0,112.6934,112.6934,112.1849,112.2311,66282.0
2023-03-01 11:10:00,121.38,121.51,121.3,121.39,171749.0,112.2127,112.3328,112.1387,112.2219,171749.0
2023-03-01 11:20:00,121.39,121.64,121.15,121.49,53276.0,112.2219,112.453,112.0,112.3143,53276.0
2023-03-01 11:30:00,121.49,121.7,121.47,121.53,29708.0,112.3143,112.5085,112.2959,112.3513,29708.0
2023-03-01 11:40:00,121.54,121.93,121.49,121.77,23767.0,112.3606,112.7211,112.3143,112.5732,23767.0
2023-03-01 11:50:00,121.8,121.8,121.51,121.54,18771.0,112.6009,112.6009,112.3328,112.3606,18771.0
2023-03-01 12:00:00,121.58,121.87,121.49,121.85,19276.0,112.3975,112.6656,112.3143,112.6472,19276.0
2023-03-01 12:10:00,121.78,121.98,121.71,121.74,20095.0,112.5824,112.7673,112.5177,112.5455,20095.0
2023-03-01 12:20:00,121.73,121.98,121.72,121.83,11734.0,112.5362,112.7673,112.527,112.6287,11734.0
2023-03-01 12:30:00,121.82,121.94,121.75,121.87,14273.0,112.6194,112.7304,112.5547,112.6656,14273.0
2023-03-01 12:40:00,121.87,122.07,121.75,121.79,18702.0,112.6656,112.8505,112.5547,112.5917,18702.0
2023-03-01 12:50:00,121.8,121.83,121.47,121.5,20629.0,112.6009,112.6287,112.2959,112.3236,20629.0
2023-03-01 13:00:00,121.5,121.57,121.37,121.52,65977.0,112.3236,112.3883,112.2034,112.3421,65977.0
2023-03-01 13:10:00,121.52,121.71,121.5,121.64,49920.0,112.3421,112.5177,112.3236,112.453,49920.0
2023-03-01 13:20:00,121.62,121.69,121.51,121.56,70000.0,112.4345,112.4992,112.3328,112.3791,70000.0
2023-03-01 13:30:00,121.55,121.57,121.37,121.42,54059.0,112.3698,112.3883,112.2034,112.2496,54059.0
2023-03-01 13:40:00,121.43,121.43,120.92,121.11,31614.0,112.2589,112.2589,111.7874,111.963,31614.0
2023-03-01 13:50:00,121.11,121.38,121.08,121.34,20984.0,111.963,112.2127,111.9353,112.1757,20984.0
2023-03-01 14:00:00,121.32,121.32,121.08,121.3,33474.0,112.1572,112.1572,111.9353,112.1387,33474.0
2023-03-01 14:10:00,121.29,121.38,121.08,121.15,33522.0,112.1295,112.2127,111.9353,112.0,33522.0
2023-03-01 14:20:00,121.15,121.27,120.84,121.14,57571.0,112.0,112.111,111.7134,111.9908,57571.0
2023-03-01 14:30:00,121.15,121.38,121.11,121.34,59128.0,112.0,112.2127,111.963,112.1757,59128.0
2023-03-01 14:40:00,121.32,121.32,121.0,121.03,46942.0,112.1572,112.1572,111.8614,111.8891,46942.0
2023-03-01 14:50:00,121.01,121.15,120.86,121.01,61408.0,111.8706,112.0,111.7319,111.8706,61408.0
2023-03-01 15:00:00,120.97,121.46,120.95,121.41,44286.0,111.8336,112.2866,111.8151,112.2404,44286.0
2023-03-01 15:10:00,121.44,121.62,121.37,121.59,35985.0,112.2681,112.4345,112.2034,112.4068,35985.0
2023-03-01 15:20:00,121.59,121.63,121.24,121.38,47912.0,112.4068,112.4438,112.0832,112.2127,47912.0
2023-03-01 15:30:00,121.37,121.7,121.35,121.48,60190.0,112.2034,112.5085,112.1849,112.3051,60190.0
2023-03-01 15:40:00,121.49,121.82,121.46,121.67,64863.0,112.3143,112.6194,112.2866,112.4808,64863.0
2023-03-01 15:50:00,121.64,121.64,121.05,121.14,304191.0,112.453,112.453,111.9076,111.9908,304191.0
2023-03-02 09:30:00,120.28,120.71,120.05,120.31,61809.0,111.1957,111.5933,110.9831,111.2235,61809.0
2023-03-02 09:40:00,120.3,120.94,120.3,120.94,24675.0,111.2142,111.8059,111.2142,111.8059,24675.0
2023-03-02 09:50:00,120.9,121.37,120.9,121.31,28561.0,111.7689,112.2034,111.7689,112.1479,28561.0
2023-03-02 10:00:00,121.36,121.76,121.29,121.71,18900.0,112.1942,112.564,112.1295,112.5177,18900.0
2023-03-02 10:10:00,121.69,121.75,121.36,121.54,8727.0,112.4992,112.5547,112.1942,112.3606,8727.0
2023-03-02 10:20:00,121.54,121.82,121.2,121.81,21896.0,112.3606,112.6194,112.0462,112.6102,21896.0
2023-03-02 10:30:00,121.83,122.16,121.66,121.92,26987.0,112.6287,112.9337,112.4715,112.7119,26987.0
2023-03-02 10:40:00,121.96,122.04,121.8,121.98,19857.0,112.7488,112.8228,112.6009,112.7673,19857.0
2023-03-02 10:50:00,122.0,122.3,121.94,122.11,26429.0,112.7858,113.0632,112.7304,112.8875,26429.0
2023-03-02 11:00:00,122.14,122.32,122.14,122.21,7254.0,112.9153,113.0817,112.9153,112.98,7254.0
2023-03-02 11:10:00,122.21,122.38,122.17,122.2,12710.0,112.98,113.1371,112.943,112.9707,12710.0
2023-03-02 11:20:00,122.21,122.25,121.9,122.06,18850.0,112.98,113.0169,112.6934,112.8413,18850.0
2023-03-02 11:30:00,122.05,122.15,121.96,122.11,10182.0,112.8321,112.9245,112.7488,112.8875,10182.0
2023-03-02 11:40:00,122.1,122.26,122.03,122.22,28544.0,112.8783,113.0262,112.8136,112.9892,28544.0
2023-03-02 11:50:00,122.22,122.28,121.98,122.23,15591.0,112.9892,113.0447,112.7673,112.9985,15591.0
2023-03-02 12:00:00,122.27,122.46,122.2,122.43,15904.0,113.0354,113.2111,112.9707,113.1834,15904.0
2023-03-02 12:10:00,122.41,122.46,122.28,122.39,29594.0,113.1649,113.2111,113.0447,113.1464,29594.0
2023-03-02 12:20:00,122.35,122.61,122.34,122.61,42170.0,113.1094,113.3498,113.1001,113.3498,42170.0
2023-03-02 12:30:00,122.58,122.85,122.58,122.61,27672.0,113.322,113.5716,113.322,113.3498,27672.0
2023-03-02 12:40:00,122.55,122.6,122.41,122.46,28466.0,113.2943,113.3405,113.1649,113.2111,28466.0
2023-03-02 12:50:00,122.51,122.72,122.49,122.62,13264.0,113.2573,113.4514,113.2388,113.359,13264.0
2023-03-02 13:00:00,122.6,122.65,122.47,122.54,20759.0,113.3405,113.3867,113.2203,113.285,20759.0
2023-03-02 13:10:00,122.55,122.79,122.5,122.79,13866.0,113.2943,113.5162,113.2481,113.5162,13866.0
2023-03-02 13:20:00,122.8,122.95,122.73,122.74,38011.0,113.5254,113.6641,113.4607,113.4699,38011.0
2023-03-02 13:30:00,122.75,123.4,122.71,123.12,22717.0,113.4792,114.0801,113.4422,113.8212,22717.0
2023-03-02 13:40:00,123.15,123.22,122.99,123.1,17866.0,113.849,113.9137,113.7011,113.8027,17866.0
2023-03-02 13:50:00,123.11,123.53,123.09,123.51,19035.0,113.812,114.2003,113.7935,114.1818,19035.0
2023-03-02 14:00:00,123.52,123.77,123.48,123.56,21555.0,114.191,114.4221,114.154,114.228,21555.0
2023-03-02 14:10:00,123.61,123.69,123.44,123.69,16728.0,114.2742,114.3482,114.1171,114.3482,16728.0
2023-03-02 14:20:00,123.7,124.14,123.67,124.05,32115.0,114.3574,114.7642,114.3297,114.681,32115.0
2023-03-02 14:30:00,124.1,124.13,123.82,123.9,17600.0,114.7272,114.755,114.4684,114.5423,17600.0
2023-03-02 14:40:00,123.89,123.94,123.79,123.94,15893.0,114.5331,114.5793,114.4406,114.5793,15893.0
2023-03-02 14:50:00,123.98,124.13,123.87,124.08,18287.0,114.6163,114.755,114.5146,114.7087,18287.0
2023-03-02 15:00:00,124.08,124.26,123.92,124.0,61176.0,114.7087,114.8751,114.5608,114.6348,61176.0
2023-03-02 15:10:00,123.99,124.36,123.99,124.1,45369.0,114.6255,114.9676,114.6255,114.7272,45369.0
2023-03-02 15:20:00,124.08,124.35,124.01,124.25,45387.0,114.7087,114.9583,114.644,114.8659,45387.0
2023-03-02 15:30:00,124.28,124.73,124.21,124.59,52787.0,114.8936,115.3096,114.8289,115.1802,52787.0
2023-03-02 15:40:00,124.59,124.71,124.49,124.65,51699.0,115.1802,115.2912,115.0878,115.2357,51699.0
2023-03-02 15:50:00,124.63,124.75,124.29,124.65,289899.0,115.2172,115.3281,114.9029,115.2357,289899.0
2023-03-03 09:30:00,125.9,126.16,125.5,126.04,44179.0,116.3913,116.6316,116.0215,116.5207,44179.0
2023-03-03 09:40:00,126.04,126.3,125.8,126.28,39491.0,116.5207,116.7611,116.2988,116.7426,39491.0
2023-03-03 09:50:00,126.3,126.74,126.18,126.53,43128.0,116.7611,117.1678,116.6501,116.9737,43128.0
2023-03-03 10:00:00,126.59,126.67,125.86,125.86,41437.0,117.0292,117.1031,116.3543,116.3543,41437.0
2023-03-03 10:10:00,125.83,126.16,125.73,125.93,11898.0,116.3266,116.6316,116.2341,116.419,11898.0
2023-03-03 10:20:00,125.92,126.29,125.88,126.28,11513.0,116.4098,116.7518,116.3728,116.7426,11513.0
2023-03-03 10:30:00,126.3,126.47,125.97,125.97,34621.0,116.7611,116.9182,116.456,116.456,34621.0
2023-03-03 10:40:00,125.97,126.14,125.94,125.99,18188.0,116.456,116.6132,116.4283,116.4745,18188.0
2023-03-03 10:50:00,125.98,126.03,125.42,125.44,59899.0,116.4652,116.5115,115.9475,115.966,59899.0
2023-03-03 11:00:00,125.47,125.77,125.47,125.73,14476.0,115.9938,116.2711,115.9938,116.2341,14476.0
2023-03-03 11:10:00,125.76,125.96,125.55,125.93,11701.0,116.2619,116.4467,116.0677,116.419,11701.0
2023-03-03 11:20:00,125.94,126.17,125.84,126.11,13516.0,116.4283,116.6409,116.3358,116.5854,13516.0
2023-03-03 11:30:00,126.13,126.24,125.92,125.93,24678.0,116.6039,116.7056,116.4098,116.419,24678.0
2023-03-03 11:40:00,125.97,126.07,125.92,125.93,26506.0,116.456,116.5484,116.4098,116.419,26506.0
2023-03-03 11:50:00,125.97,126.18,125.95,126.15,23059.0,116.456,116.6501,116.4375,116.6224,23059.0
2023-03-03 12:00:00,126.16,126.4,126.11,126.34,14954.0,116.6316,116.8535,116.5854,116.798,14954.0
2023-03-03 12:10:00,126.33,126.68,126.33,126.67,33934.0,116.7888,117.1124,116.7888,117.1031,33934.0
2023-03-03 12:20:00,126.63,126.74,126.53,126.57,32498.0,117.0661,117.1678,116.9737,117.0107,32498.0
2023-03-03 12:30:00,126.57,126.59,126.3,126.45,14969.0,117.0107,117.0292,116.7611,116.8997,14969.0
2023-03-03 12:40:00,126.48,126.63,126.42,126.48,16473.0,116.9275,117.0661,116.872,116.9275,16473.0
2023-03-03 12:50:00,126.52,126.77,126.48,126.58,48679.0,116.9645,117.1956,116.9275,117.0199,48679.0
2023-03-03 13:00:00,126.6,126.62,126.43,126.61,15143.0,117.0384,117.0569,116.8812,117.0477,15143.0
2023-03-03 13:10:00,126.58,126.6,126.4,126.42,12064.0,117.0199,117.0384,116.8535,116.872,12064.0
2023-03-03 13:20:00,126.43,126.64,126.41,126.58,12263.0,116.8812,117.0754,116.8628,117.0199,12263.0
2023-03-03 13:30:00,126.63,126.68,126.41,126.42,13928.0,117.0661,117.1124,116.8628,116.872,13928.0
2023-03-03 13:40:00,126.44,126.58,126.39,126.53,35229.0,116.8905,117.0199,116.8443,116.9737,35229.0
2023-03-03 13:50:00,126.55,126.57,126.46,126.57,11603.0,116.9922,117.0107,116.909,117.0107,11603.0
2023-03-03 14:00:00,126.56,126.56,126.35,126.55,12725.0,117.0014,117.0014,116.8073,116.9922,12725.0
2023-03-03 14:10:00,126.58,126.91,126.57,126.64,37863.0,117.0199,117.325,117.0107,117.0754,37863.0
2023-03-03 14:20:00,126.55,126.82,126.52,126.81,14927.0,116.9922,117.2418,116.9645,117.2325,14927.0
2023-03-03 14:30:00,126.81,126.86,126.74,126.81,29363.0,117.2325,117.2788,117.1678,117.2325,29363.0
2023-03-03 14:40:00,126.82,126.83,126.55,126.58,80041.0,117.2418,117.251,116.9922,117.0199,80041.0
2023-03-03 14:50:00,126.58,126.85,126.55,126.85,16879.0,117.0199,117.2695,116.9922,117.2695,16879.0
2023-03-03 15:00:00,126.84,127.23,126.79,127.18,53673.0,117.2603,117.6208,117.2141,117.5746,53673.0
2023-03-03 15:10:00,127.15,127.26,126.99,127.01,42832.0,117.5469,117.6486,117.399,117.4174,42832.0
2023-03-03 15:20:00,127.02,127.21,126.99,127.19,32677.0,117.4267,117.6023,117.399,117.5838,32677.0
2023-03-03 15:30:00,127.17,127.24,127.09,127.21,46658.0,117.5654,117.6301,117.4914,117.6023,46658.0
2023-03-03 15:40:00,127.2,127.2,126.74,126.78,73084.0,117.5931,117.5931,117.1678,117.2048,73084.0
2023-03-03 15:50:00,126.75,127.05,126.67,126.95,196677.0,117.1771,117.4544,117.1031,117.362,196677.0
2023-03-06 09:30:00,127.51,127.51,126.51,127.03,82650.0,117.8797,117.8797,116.9552,117.4359,82650.0
2023-03-06 09:40:00,127.11,127.11,126.7,126.92,28465.0,117.5099,117.5099,117.1309,117.3342,28465.0
2023-03-06 09:50:00,126.89,127.2,126.88,127.19,13128.0,117.3065,117.5931,117.2973,117.5838,13128.0
2023-03-06 10:00:00,127.13,127.13,126.7,127.03,22528.0,117.5284,117.5284,117.1309,117.4359,22528.0
2023-03-06 10:10:00,127.08,127.3,126.99,127.3,12236.0,117.4822,117.6855,117.399,117.6855,12236.0
2023-03-06 10:20:00,127.3,127.4,127.13,127.31,14286.0,117.6855,117.778,117.5284,117.6948,14286.0
2023-03-06 10:30:00,127.28,127.58,127.25,127.45,30007.0,117.6671,117.9444,117.6393,117.8242,30007.0
2023-03-06 10:40:00,127.42,127.73,127.33,127.51,29948.0,117.7965,118.0831,117.7133,117.8797,29948.0
2023-03-06 10:50:00,127.58,127.67,127.45,127.53,16146.0,117.9444,118.0276,117.8242,117.8982,16146.0
2023-03-06 11:00:00,127.54,127.77,127.47,127.69,11871.0,117.9074,118.12,117.8427,118.0461,11871.0
2023-03-06 11:10:00,127.7,127.84,127.63,127.77,13792.0,118.0553,118.1848,117.9906,118.12,13792.0
2023-03-06 11:20:00,127.72,127.76,127.54,127.64,27164.0,118.0738,118.1108,117.9074,117.9999,27164.0
2023-03-06 11:30:00,127.66,127.7,127.41,127.56,19028.0,118.0184,118.0553,117.7872,117.9259,19028.0
2023-03-06 11:40:00,127.58,127.58,127.05,127.2,15027.0,117.9444,117.9444,117.4544,117.5931,15027.0
2023-03-06 11:50:00,127.22,127.43,127.13,127.39,14223.0,117.6116,117.8057,117.5284,117.7687,14223.0
2023-03-06 12:00:00,127.34,127.55,127.26,127.55,11981.0,117.7225,117.9167,117.6486,117.9167,11981.0
2023-03-06 12:10:00,127.55,127.63,127.36,127.56,12258.0,117.9167,117.9906,117.741,117.9259,12258.0
2023-03-06 12:20:00,127.58,127.58,127.31,127.34,9698.0,117.9444,117.9444,117.6948,117.7225,9698.0
2023-03-06 12:30:00,127.34,127.36,127.25,127.31,11783.0,117.7225,117.741,117.6393,117.6948,11783.0
2023-03-06 12:40:00,127.31,127.37,127.22,127.22,45005.0,117.6948,117.7503,117.6116,117.6116,45005.0
2023-03-06 12:50:00,127.22,127.37,127.19,127.35,20870.0,117.6116,117.7503,117.5838,117.7318,20870.0
2023-03-06 13:00:00,127.33,127.48,127.28,127.37,32287.0,117.7133,117.8519,117.6671,117.7503,32287.0
2023-03-06 13:10:00,127.39,127.45,127.27,127.45,21544.0,117.7687,117.8242,117.6578,117.8242,21544.0
2023-03-06 13:20:00,127.46,127.53,127.36,127.48,9892.0,117.8335,117.8982,117.741,117.8519,9892.0
2023-03-06 13:30:00,127.47,127.59,127.28,127.34,10505.0,117.8427,117.9536,117.6671,117.7225,10505.0
2023-03-06 13:40:00,127.34,127.42,127.14,127.31,33789.0,117.7225,117.7965,117.5376,117.6948,33789.0
2023-03-06 13:50:00,127.31,127.34,127.02,127.24,47410.0,117.6948,117.7225,117.4267,117.6301,47410.0
2023-03-06 14:00:00,127.23,127.25,126.85,127.06,9312.0,117.6208,117.6393,117.2695,117.4637,9312.0
2023-03-06 14:10:00,127.05,127.25,127.02,127.08,12343.0,117.4544,117.6393,117.4267,117.4822,12343.0
2023-03-06 14:20:00,127.09,127.13,126.84,127.07,10522.0,117.4914,117.5284,117.2603,117.4729,10522.0
2023-03-06 14:30:00,127.08,127.18,127.03,127.05,13112.0,117.4822,117.5746,117.4359,117.4544,13112.0
2023-03-06 14:40:00,127.07,127.25,127.07,127.11,14155.0,117.4729,117.6393,117.4729,117.5099,14155.0
2023-03-06 14:50:00,127.12,127.22,127.09,127.17,20544.0,117.5191,117.6116,117.4914,117.5654,20544.0
2023-03-06 15:00:00,127.2,127.42,127.15,127.42,20034.0,117.5931,117.7965,117.5469,117.7965,20034.0
2023-03-06 15:10:00,127.41,127.47,127.15,127.31,24695.0,117.7872,117.8427,117.5469,117.6948,24695.0
2023-03-06 15:20:00,127.3,127.32,126.98,127.07,18152.0,117.6855,117.704,117.3897,117.4729,18152.0
2023-03-06 15:30:00,127.03,127.08,126.91,127.05,21936.0,117.4359,117.4822,117.325,117.4544,21936.0
2023-03-06 15:40:00,127.03,127.27,127.0,127.27,27113.0,117.4359,117.6578,117.4082,117.6578,27113.0
2023-03-06 15:50:00,127.26,127.37,127.1,127.15,184813.0,117.6486,117.7503,117.5006,117.5469,184813.0
2023-03-07 09:30:00,126.81,127.13,126.48,126.55,61348.0,117.2325,117.5284,116.9275,116.9922,61348.0
2023-03-07 09:40:00,126.56,126.66,126.36,126.49,35650.0,117.0014,117.0939,116.8165,116.9367,35650.0
2023-03-07 09:50:00,126.48,127.14,126.48,127.11,21474.0,116.9275,117.5376,116.9275,117.5099,21474.0
2023-03-07 10:00:00,127.07,127.08,125.29,125.39,42536.0,117.4729,117.4822,115.8273,115.9198,42536.0
2023-03-07 10:10:00,125.35,126.06,125.19,125.8,43944.0,115.8828,116.5392,115.7349,116.2988,43944.0
2023-03-07 10:20:00,125.8,126.51,125.8,126.15,25234.0,116.2988,116.9552,116.2988,116.6224,25234.0
2023-03-07 10:30:00,126.18,126.89,126.16,126.69,33585.0,116.6501,117.3065,116.6316,117.1216,33585.0
2023-03-07 10:40:00,126.68,126.68,125.95,126.29,32478.0,117.1124,117.1124,116.4375,116.7518,32478.0
2023-03-07 10:50:00,126.37,126.37,125.63,125.63,8267.0,116.8258,116.8258,116.1417,116.1417,8267.0
2023-03-07 11:00:00,125.62,125.81,125.43,125.54,17760.0,116.1324,116.3081,115.9568,116.0585,17760.0
2023-03-07 11:10:00,125.62,125.76,125.35,125.57,17981.0,116.1324,116.2619,115.8828,116.0862,17981.0
2023-03-07 11:20:00,125.61,125.61,125.29,125.33,12584.0,116.1232,116.1232,115.8273,115.8643,12584.0
2023-03-07 11:30:00,125.35,125.53,125.29,125.47,11199.0,115.8828,116.0492,115.8273,115.9938,11199.0
2023-03-07 11:40:00,125.48,125.48,125.13,125.4,16508.0,116.003,116.003,115.6794,115.929,16508.0
2023-03-07 11:50:00,125.38,125.5,124.94,124.98,8181.0,115.9106,116.0215,115.5038,115.5408,8181.0
2023-03-07 12:00:00,124.94,125.1,124.81,124.92,13928.0,115.5038,115.6517,115.3836,115.4853,13928.0
2023-03-07 12:10:00,124.96,125.32,124.85,125.32,11573.0,115.5223,115.8551,115.4206,115.8551,11573.0
2023-03-07 12:20:00,125.39,125.77,125.3,125.39,14566.0,115.9198,116.2711,115.8366,115.9198,14566.0
2023-03-07 12:30:00,125.35,125.46,125.23,125.3,9830.0,115.8828,115.9845,115.7719,115.8366,9830.0
2023-03-07 12:40:00,125.31,125.34,125.09,125.22,13281.0,115.8458,115.8736,115.6425,115.7626,13281.0
2023-03-07 12:50:00,125.17,125.28,124.72,124.72,32670.0,115.7164,115.8181,115.3004,115.3004,32670.0
2023-03-07 13:00:00,124.74,124.77,124.13,124.13,18991.0,115.3189,115.3466,114.755,114.755,18991.0
2023-03-07 13:10:00,124.16,124.19,123.8,123.85,24192.0,114.7827,114.8104,114.4499,114.4961,24192.0
2023-03-07 13:20:00,123.87,124.04,123.86,124.04,13192.0,114.5146,114.6718,114.5053,114.6718,13192.0
2023-03-07 13:30:00,123.99,124.12,123.85,123.98,10410.0,114.6255,114.7457,114.4961,114.6163,10410.0
2023-03-07 13:40:00,123.95,123.95,123.69,123.74,11461.0,114.5886,114.5886,114.3482,114.3944,11461.0
2023-03-07 13:50:00,123.74,123.87,123.6,123.86,8447.0,114.3944,114.5146,114.265,114.5053,8447.0
2023-03-07 14:00:00,123.94,123.99,123.74,123.82,7241.0,114.5793,114.6255,114.3944,114.4684,7241.0
2023-03-07 14:10:00,123.78,123.93,123.76,123.79,10137.0,114.4314,114.5701,114.4129,114.4406,10137.0
2023-03-07 14:20:00,123.8,123.94,123.66,123.91,27492.0,114.4499,114.5793,114.3205,114.5516,27492.0
2023-03-07 14:30:00,123.89,123.94,123.82,123.89,17105.0,114.5331,114.5793,114.4684,114.5331,17105.0
2023-03-07 14:40:00,123.87,124.06,123.72,124.0,16983.0,114.5146,114.6902,114.3759,114.6348,16983.0
2023-03-07 14:50:00,124.0,124.2,123.89,124.03,28574.0,114.6348,114.8197,114.5331,114.6625,28574.0
2023-03-07 15:00:00,124.06,124.25,123.97,124.22,16724.0,114.6902,114.8659,114.607,114.8382,16724.0
2023-03-07 15:10:00,124.22,124.54,124.22,124.54,21658.0,114.8382,115.134,114.8382,115.134,21658.0
2023-03-07 15:20:00,124.51,124.52,124.2,124.32,14527.0,115.1063,115.1155,114.8197,114.9306,14527.0
2023-03-07 15:30:00,124.35,124.73,124.35,124.66,24242.0,114.9583,115.3096,114.9583,115.2449,24242.0
2023-03-07 15:40:00,124.67,124.74,124.09,124.25,43540.0,115.2542,115.3189,114.718,114.8659,43540.0
2023-03-07 15:50:00,124.23,124.28,123.73,123.83,183916.0,114.8474,114.8936,114.3852,114.4776,183916.0
2023-03-08 09:30:00,123.28,124.21,123.28,123.53,52478.0,113.9692,114.8289,113.9692,114.2003,52478.0
2023-03-08 09:40:00,123.52,123.84,123.52,123.84,23138.0,114.191,114.4869,114.191,114.4869,23138.0
2023-03-08 09:50:00,123.86,124.05,123.74,123.98,16294.0,114.5053,114.681,114.3944,114.6163,16294.0
2023-03-08 10:00:00,123.97,124.46,123.34,124.39,35680.0,114.607,115.06,114.0246,114.9953,35680.0
2023-03-08 10:10:00,124.4,124.71,124.26,124.41,12935.0,115.0046,115.2912,114.8751,115.0138,12935.0
2023-03-08 10:20:00,124.43,125.08,124.25,124.67,20791.0,115.0323,115.6332,114.8659,115.2542,20791.0
2023-03-08 10:30:00,124.7,125.24,124.58,125.04,16420.0,115.2819,115.7811,115.171,115.5962,16420.0
2023-03-08 10:40:00,125.04,125.06,124.75,124.75,15981.0,115.5962,115.6147,115.3281,115.3281,15981.0
2023-03-08 10:50:00,124.76,125.15,124.68,125.09,17484.0,115.3374,115.6979,115.2634,115.6425,17484.0
2023-03-08 11:00:00,125.13,125.34,125.1,125.31,11667.0,115.6794,115.8736,115.6517,115.8458,11667.0
2023-03-08 11:10:00,125.32,125.56,125.24,125.52,18444.0,115.8551,116.077,115.7811,116.04,18444.0
2023-03-08 11:20:00,125.55,125.67,125.4,125.47,29135.0,116.0677,116.1786,115.929,115.9938,29135.0
2023-03-08 11:30:00,125.5,125.52,125.12,125.49,19296.0,116.0215,116.04,115.6702,116.0122,19296.0
2023-03-08 11:40:00,125.48,125.76,125.43,125.68,20656.0,116.003,116.2619,115.9568,116.1879,20656.0
2023-03-08 11:50:00,125.69,125.85,125.52,125.73,21106.0,116.1971,116.3451,116.04,116.2341,21106.0
2023-03-08 12:00:00,125.73,125.87,125.61,125.66,13204.0,116.2341,116.3635,116.1232,116.1694,13204.0
2023-03-08 12:10:00,125.67,125.78,125.49,125.75,12145.0,116.1786,116.2803,116.0122,116.2526,12145.0
2023-03-08 12:20:00,125.76,125.82,125.59,125.63,10407.0,116.2619,116.3173,116.1047,116.1417,10407.0
2023-03-08 12:30:00,125.59,125.63,125.25,125.62,9636.0,116.1047,116.1417,115.7904,116.1324,9636.0
2023-03-08 12:40:00,125.66,125.76,125.6,125.71,11075.0,116.1694,116.2619,116.1139,116.2156,11075.0
2023-03-08 12:50:00,125.71,125.76,125.34,125.39,9311.0,116.2156,116.2619,115.8736,115.9198,9311.0
2023-03-08 13:00:00,125.36,125.41,125.01,125.06,14268.0,115.8921,115.9383,115.5685,115.6147,14268.0
2023-03-08 13:10:00,125.03,125.2,124.9,124.95,15340.0,115.587,115.7441,115.4668,115.513,15340.0
2023-03-08 13:20:00,124.95,125.23,124.91,124.95,8254.0,115.513,115.7719,115.476,115.513,8254.0
2023-03-08 13:30:00,124.93,125.17,124.85,125.11,10522.0,115.4945,115.7164,115.4206,115.6609,10522.0
2023-03-08 13:40:00,125.11,125.32,124.96,125.22,21116.0,115.6609,115.8551,115.5223,115.7626,21116.0
2023-03-08 13:50:00,125.2,125.41,125.07,125.18,18242.0,115.7441,115.9383,115.624,115.7257,18242.0
2023-03-08 14:00:00,125.16,125.35,125.08,125.17,9999.0,115.7072,115.8828,115.6332,115.7164,9999.0
2023-03-08 14:10:00,125.18,125.2,124.79,124.79,12029.0,115.7257,115.7441,115.3651,115.3651,12029.0
2023-03-08 14:20:00,124.78,124.83,124.61,124.77,7636.0,115.3559,115.4021,115.1987,115.3466,7636.0
2023-03-08 14:30:00,124.81,124.81,124.54,124.58,110558.0,115.3836,115.3836,115.134,115.171,110558.0
2023-03-08 14:40:00,124.54,124.71,124.27,124.37,17964.0,115.134,115.2912,114.8844,114.9768,17964.0
2023-03-08 14:50:00,124.36,124.4,124.12,124.3,39259.0,114.9676,115.0046,114.7457,114.9121,39259.0
2023-03-08 15:00:00,124.32,124.47,124.32,124.4,13112.0,114.9306,115.0693,114.9306,115.0046,13112.0
2023-03-08 15:10:00,124.37,124.54,124.35,124.4,15070.0,114.9768,115.134,114.9583,115.0046,15070.0
2023-03-08 15:20:00,124.4,124.61,124.38,124.56,41698.0,115.0046,115.1987,114.9861,115.1525,41698.0
2023-03-08 15:30:00,124.55,124.91,124.54,124.82,52688.0,115.1432,115.476,115.134,115.3928,52688.0
2023-03-08 15:40:00,124.83,125.18,124.83,125.05,38426.0,115.4021,115.7257,115.4021,115.6055,38426.0
2023-03-08 15:50:00,125.06,125.15,124.8,125.07,106798.0,115.6147,115.6979,115.3744,115.624,106798.0
2023-03-09 09:30:00,125.21,125.56,124.52,124.6,74163.0,115.7534,116.077,115.1155,115.1895,74163.0
2023-03-09 09:40:00,124.71,125.03,124.39,125.0,21429.0,115.2912,115.587,114.9953,115.5593,21429.0
2023-03-09 09:50:00,125.04,125.14,124.81,125.14,50193.0,115.5962,115.6887,115.3836,115.6887,50193.0
2023-03-09 10:00:00,125.13,125.35,124.95,125.14,63943.0,115.6794,115.8828,115.513,115.6887,63943.0
2023-03-09 10:10:00,125.1,125.1,124.46,124.66,15870.0,115.6517,115.6517,115.06,115.2449,15870.0
2023-03-09 10:20:00,124.64,124.74,124.45,124.57,49006.0,115.2264,115.3189,115.0508,115.1617,49006.0
2023-03-09 10:30:00,124.6,125.01,124.56,124.95,19260.0,115.1895,115.5685,115.1525,115.513,19260.0
2023-03-09 10:40:00,124.97,125.02,124.63,124.72,20108.0,115.5315,115.5777,115.2172,115.3004,20108.0
2023-03-09 10:50:00,124.72,124.99,124.69,124.83,43698.0,115.3004,115.55,115.2727,115.4021,43698.0
2023-03-09 11:00:00,124.72,124.73,124.23,124.31,30219.0,115.3004,115.3096,114.8474,114.9214,30219.0
2023-03-09 11:10:00,124.28,124.34,124.14,124.24,13392.0,114.8936,114.9491,114.7642,114.8566,13392.0
2023-03-09 11:20:00,124.24,124.27,123.97,124.05,32646.0,114.8566,114.8844,114.607,114.681,32646.0
2023-03-09 11:30:00,124.08,124.22,123.96,123.98,13132.0,114.7087,114.8382,114.5978,114.6163,13132.0
2023-03-09 11:40:00,123.95,124.15,123.9,124.07,8762.0,114.5886,114.7734,114.5423,114.6995,8762.0
2023-03-09 11:50:00,124.07,124.15,123.84,123.92,9486.0,114.6995,114.7734,114.4869,114.5608,9486.0
2023-03-09 12:00:00,123.91,123.93,123.52,123.62,14358.0,114.5516,114.5701,114.191,114.2835,14358.0
2023-03-09 12:10:00,123.67,124.01,123.61,124.01,8935.0,114.3297,114.644,114.2742,114.644,8935.0
2023-03-09 12:20:00,124.01,124.27,123.99,124.26,33052.0,114.644,114.8844,114.6255,114.8751,33052.0
2023-03-09 12:30:00,124.3,124.3,124.11,124.11,11747.0,114.9121,114.9121,114.7365,114.7365,11747.0
2023-03-09 12:40:00,124.21,124.28,123.8,123.89,32805.0,114.8289,114.8936,114.4499,114.5331,32805.0
2023-03-09 12:50:00,123.83,123.95,123.77,123.87,17067.0,114.4776,114.5886,114.4221,114.5146,17067.0
2023-03-09 13:00:00,123.84,124.04,123.76,123.77,22862.0,114.4869,114.6718,114.4129,114.4221,22862.0
2023-03-09 13:10:00,123.76,123.79,123.58,123.62,21662.0,114.4129,114.4406,114.2465,114.2835,21662.0
2023-03-09 13:20:00,123.63,123.72,123.23,123.28,18493.0,114.2927,114.3759,113.9229,113.9692,18493.0
2023-03-09 13:30:00,123.25,123.34,123.15,123.34,14025.0,113.9414,114.0246,113.849,114.0246,14025.0
2023-03-09 13:40:00,123.35,123.72,123.35,123.4,13791.0,114.0339,114.3759,114.0339,114.0801,13791.0
2023-03-09 13:50:00,123.36,123.54,123.3,123.48,13166.0,114.0431,114.2095,113.9876,114.154,13166.0
2023-03-09 14:00:00,123.51,123.56,123.06,123.12,19815.0,114.1818,114.228,113.7658,113.8212,19815.0
2023-03-09 14:10:00,123.11,123.17,122.77,122.83,25079.0,113.812,113.8675,113.4977,113.5531,25079.0
2023-03-09 14:20:00,122.83,123.07,122.63,122.63,19330.0,113.5531,113.775,113.3682,113.3682,19330.0
2023-03-09 14:30:00,122.63,122.65,122.3,122.36,20992.0,113.3682,113.3867,113.0632,113.1186,20992.0
2023-03-09 14:40:00,122.47,122.53,122.28,122.42,14224.0,113.2203,113.2758,113.0447,113.1741,14224.0
2023-03-09 14:50:00,122.4,122.45,122.05,122.05,16432.0,113.1556,113.2018,112.8321,112.8321,16432.0
2023-03-09 15:00:00,122.07,122.14,121.81,121.89,21214.0,112.8505,112.9153,112.6102,112.6841,21214.0
2023-03-09 15:10:00,121.87,121.93,121.22,121.23,37538.0,112.6656,112.7211,112.0647,112.074,37538.0
2023-03-09 15:20:00,121.24,121.45,120.91,121.18,95240.0,112.0832,112.2774,111.7782,112.0278,95240.0
2023-03-09 15:30:00,121.19,121.67,121.08,121.67,46184.0,112.037,112.4808,111.9353,112.4808,46184.0
2023-03-09 15:40:00,121.66,121.75,121.31,121.56,47600.0,112.4715,112.5547,112.1479,112.3791,47600.0
2023-03-09 15:50:00,121.52,121.74,121.11,121.27,221752.0,112.3421,112.5455,111.963,112.111,221752.0
2023-03-10 09:30:00,121.0,121.81,120.67,120.9,91289.0,111.8614,112.6102,111.5563,111.7689,91289.0
2023-03-10 09:40:00,120.87,120.96,119.33,119.94,70608.0,111.7412,111.8244,110.3175,110.8814,70608.0
2023-03-10 09:50:00,119.85,120.46,119.66,120.06,41238.0,110.7982,111.3621,110.6226,110.9923,41238.0
2023-03-10 10:00:00,120.04,120.61,119.8,119.81,36423.0,110.9739,111.5008,110.752,110.7612,36423.0
2023-03-10 10:10:00,119.76,119.76,119.16,119.27,40740.0,110.715,110.715,110.1603,110.262,40740.0
2023-03-10 10:20:00,119.29,119.43,118.8,119.21,51651.0,110.2805,110.4099,109.8275,110.2065,51651.0
2023-03-10 10:30:00,119.21,119.36,118.95,118.98,23741.0,110.2065,110.3452,109.9662,109.9939,23741.0
2023-03-10 10:40:00,119.07,119.28,118.34,118.41,28114.0,110.0771,110.2713,109.4023,109.467,28114.0
2023-03-10 10:50:00,118.45,119.46,118.24,119.43,31510.0,109.5039,110.4377,109.3098,110.4099,31510.0
2023-03-10 11:00:00,119.43,119.52,119.08,119.38,17546.0,110.4099,110.4931,110.0864,110.3637,17546.0
2023-03-10 11:10:00,119.41,119.57,118.95,119.2,41544.0,110.3914,110.5394,109.9662,110.1973,41544.0
2023-03-10 11:20:00,119.18,119.94,119.15,119.79,30834.0,110.1788,110.8814,110.1511,110.7427,30834.0
2023-03-10 11:30:00,119.8,120.07,119.66,119.71,34622.0,110.752,111.0016,110.6226,110.6688,34622.0
2023-03-10 11:40:00,119.81,119.89,119.0,119.09,27834.0,110.7612,110.8352,110.0124,110.0956,27834.0
2023-03-10 11:50:00,119.09,119.18,118.43,118.43,23606.0,110.0956,110.1788,109.4855,109.4855,23606.0
2023-03-10 12:00:00,118.44,118.73,118.44,118.61,84178.0,109.4947,109.7628,109.4947,109.6519,84178.0
2023-03-10 12:10:00,118.59,119.02,118.52,118.88,106258.0,109.6334,110.0309,109.5687,109.9015,106258.0
2023-03-10 12:20:00,118.87,119.07,118.8,118.99,44481.0,109.8922,110.0771,109.8275,110.0032,44481.0
2023-03-10 12:30:00,119.11,119.59,118.99,119.41,26205.0,110.1141,110.5578,110.0032,110.3914,26205.0
2023-03-10 12:40:00,119.42,119.46,119.1,119.11,24021.0,110.4007,110.4377,110.1049,110.1141,24021.0
2023-03-10 12:50:00,119.09,119.09,118.08,118.22,48935.0,110.0956,110.0956,109.1619,109.2913,48935.0
2023-03-10 13:00:00,118.23,118.48,118.23,118.39,19708.0,109.3006,109.5317,109.3006,109.4485,19708.0
2023-03-10 13:10:00,118.4,118.42,117.64,117.66,26714.0,109.4577,109.4762,108.7551,108.7736,26714.0
2023-03-10 13:20:00,117.66,117.68,117.19,117.32,34418.0,108.7736,108.7921,108.3391,108.4593,34418.0
2023-03-10 13:30:00,117.3,117.4,117.0,117.15,22223.0,108.4408,108.5332,108.1635,108.3021,22223.0
2023-03-10 13:40:00,117.17,117.38,116.84,116.89,19925.0,108.3206,108.5148,108.0155,108.0618,19925.0
2023-03-10 13:50:00,116.89,116.94,116.43,116.62,29124.0,108.0618,108.108,107.6365,107.8122,29124.0
2023-03-10 14:00:00,116.69,117.56,116.69,117.56,20338.0,107.8769,108.6812,107.8769,108.6812,20338.0
2023-03-10 14:10:00,117.59,117.82,116.94,117.18,28529.0,108.7089,108.9215,108.108,108.3299,28529.0
2023-03-10 14:20:00,117.25,117.29,116.85,116.96,20059.0,108.3946,108.4316,108.0248,108.1265,20059.0
2023-03-10 14:30:00,116.96,117.71,116.94,117.64,24791.0,108.1265,108.8198,108.108,108.7551,24791.0
2023-03-10 14:40:00,117.61,118.34,117.5,118.32,25514.0,108.7274,109.4023,108.6257,109.3838,25514.0
2023-03-10 14:50:00,118.32,118.32,117.77,117.89,29978.0,109.3838,109.3838,108.8753,108.9862,29978.0
2023-03-10 15:00:00,117.87,117.99,117.48,117.9,55846.0,108.9678,109.0787,108.6072,108.9955,55846.0
2023-03-10 15:10:00,117.89,118.29,117.57,117.57,28818.0,108.9862,109.356,108.6904,108.6904,28818.0
2023-03-10 15:20:00,117.59,117.84,117.39,117.77,27986.0,108.7089,108.94,108.524,108.8753,27986.0
2023-03-10 15:30:00,117.72,117.72,117.15,117.15,47517.0,108.8291,108.8291,108.3021,108.3021,47517.0
2023-03-10 15:40:00,117.14,117.18,116.89,116.95,86332.0,108.2929,108.3299,108.0618,108.1172,86332.0
2023-03-10 15:50:00,116.93,117.2,116.74,117.01,301727.0,108.0987,108.3484,107.9231,108.1727,301727.0
2023-03-13 09:30:00,116.72,117.57,116.44,117.36,53786.0,107.9046,108.6904,107.6458,108.4963,53786.0
2023-03-13 09:40:00,117.44,118.91,117.02,118.53,63447.0,108.5702,109.9292,108.1819,109.5779,63447.0
2023-03-13 09:50:00,118.6,119.19,118.37,118.8,79649.0,109.6426,110.1881,109.43,109.8275,79649.0
2023-03-13 10:00:00,118.8,119.26,118.32,119.07,39688.0,109.8275,110.2528,109.3838,110.0771,39688.0
2023-03-13 10:10:00,119.14,119.18,118.16,118.16,45555.0,110.1418,110.1788,109.2358,109.2358,45555.0
2023-03-13 10:20:00,118.18,118.48,117.53,117.62,47424.0,109.2543,109.5317,108.6534,108.7366,47424.0
2023-03-13 10:30:00,117.68,118.54,117.58,118.25,69137.0,108.7921,109.5871,108.6997,109.3191,69137.0
2023-03-13 10:40:00,118.32,118.88,118.1,118.68,51500.0,109.3838,109.9015,109.1804,109.7166,51500.0
2023-03-13 10:50:00,118.73,119.63,118.25,119.55,44855.0,109.7628,110.5948,109.3191,110.5209,44855.0
2023-03-13 11:00:00,119.59,120.0,119.38,119.65,51913.0,110.5578,110.9369,110.3637,110.6133,51913.0
2023-03-13 11:10:00,119.59,120.42,119.58,119.93,32192.0,110.5578,111.3252,110.5486,110.8722,32192.0
2023-03-13 11:20:00,120.03,120.8,119.56,120.8,68857.0,110.9646,111.6765,110.5301,111.6765,68857.0
2023-03-13 11:30:00,120.8,120.83,119.44,119.51,38579.0,111.6765,111.7042,110.4192,110.4839,38579.0
2023-03-13 11:40:00,119.58,119.99,119.17,119.65,53347.0,110.5486,110.9276,110.1696,110.6133,53347.0
2023-03-13 11:50:00,119.71,119.71,118.8,119.31,25693.0,110.6688,110.6688,109.8275,110.299,25693.0
2023-03-13 12:00:00,119.29,119.89,118.98,119.51,79560.0,110.2805,110.8352,109.9939,110.4839,79560.0
2023-03-13 12:10:00,119.44,119.5,118.81,119.17,17387.0,110.4192,110.4746,109.8368,110.1696,17387.0
2023-03-13 12:20:00,119.11,119.16,118.5,118.84,22303.0,110.1141,110.1603,109.5502,109.8645,22303.0
2023-03-13 12:30:00,118.89,118.89,118.16,118.69,29666.0,109.9107,109.9107,109.2358,109.7258,29666.0
2023-03-13 12:40:00,118.58,119.04,118.13,118.27,36582.0,109.6241,110.0494,109.2081,109.3375,36582.0
2023-03-13 12:50:00,118.21,118.75,118.15,118.62,31655.0,109.2821,109.7813,109.2266,109.6611,31655.0
2023-03-13 13:00:00,118.7,118.76,118.19,118.75,26128.0,109.7351,109.7905,109.2636,109.7813,26128.0
2023-03-13 13:10:00,118.91,119.52,118.78,119.29,41550.0,109.9292,110.4931,109.809,110.2805,41550.0
2023-03-13 13:20:00,119.29,119.29,118.87,119.0,19188.0,110.2805,110.2805,109.8922,110.0124,19188.0
2023-03-13 13:30:00,119.01,119.33,118.8,119.27,45333.0,110.0217,110.3175,109.8275,110.262,45333.0
2023-03-13 13:40:00,119.19,119.38,118.9,119.0,36582.0,110.1881,110.3637,109.92,110.0124,36582.0
2023-03-13 13:50:00,119.02,119.18,118.86,118.95,26331.0,110.0309,110.1788,109.883,109.9662,26331.0
2023-03-13 14:00:00,118.93,119.33,118.92,119.05,46253.0,109.9477,110.3175,109.9384,110.0586,46253.0
2023-03-13 14:10:00,119.02,119.36,118.96,119.2,67259.0,110.0309,110.3452,109.9754,110.1973,67259.0
2023-03-13 14:20:00,119.12,119.24,118.89,119.19,23795.0,110.1233,110.2343,109.9107,110.1881,23795.0
2023-03-13 14:30:00,119.22,119.47,118.98,119.07,18194.0,110.2158,110.4469,109.9939,110.0771,18194.0
2023-03-13 14:40:00,119.17,119.55,119.04,119.4,40044.0,110.1696,110.5209,110.0494,110.3822,40044.0
2023-03-13 14:50:00,119.42,119.75,119.42,119.69,29497.0,110.4007,110.7058,110.4007,110.6503,29497.0
2023-03-13 15:00:00,119.66,119.79,119.21,119.42,26723.0,110.6226,110.7427,110.2065,110.4007,26723.0
2023-03-13 15:10:00,119.43,119.66,119.28,119.35,20772.0,110.4099,110.6226,110.2713,110.336,20772.0
2023-03-13 15:20:00,119.33,119.33,118.47,118.58,36137.0,110.3175,110.3175,109.5224,109.6241,36137.0
2023-03-13 15:30:00,118.59,118.88,118.53,118.81,40611.0,109.6334,109.9015,109.5779,109.8368,40611.0
2023-03-13 15:40:00,118.91,119.05,118.54,118.67,42947.0,109.9292,110.0586,109.5871,109.7073,42947.0
2023-03-13 15:50:00,118.61,118.81,118.2,118.37,271954.0,109.6519,109.8368,109.2728,109.43,271954.0
2023-03-14 09:30:00,121.15,121.26,119.37,119.54,108353.0,112.0,112.1017,110.3545,110.5116,108353.0
2023-03-14 09:40:00,119.55,120.16,119.37,119.62,34814.0,110.5209,111.0848,110.3545,110.5856,34814.0
2023-03-14 09:50:00,119.54,119.8,119.23,119.46,35066.0,110.5116,110.752,110.225,110.4377,35066.0
2023-03-14 10:00:00,119.41,120.36,119.25,120.24,21628.0,110.3914,111.2697,110.2435,111.1588,21628.0
2023-03-14 10:10:00,120.34,120.97,120.28,120.82,24314.0,111.2512,111.8336,111.1957,111.6949,24314.0
2023-03-14 10:20:00,120.75,121.03,120.65,120.91,28672.0,111.6302,111.8891,111.5378,111.7782,28672.0
2023-03-14 10:30:00,120.9,121.17,120.76,120.87,38174.0,111.7689,112.0185,111.6395,111.7412,38174.0
2023-03-14 10:40:00,120.83,121.03,120.72,121.03,20732.0,111.7042,111.8891,111.6025,111.8891,20732.0
2023-03-14 10:50:00,121.09,121.38,121.04,121.08,39929.0,111.9446,112.2127,111.8983,111.9353,39929.0
2023-03-14 11:00:00,121.06,121.27,120.94,121.27,26559.0,111.9168,112.111,111.8059,112.111,26559.0
2023-03-14 11:10:00,121.24,121.36,121.07,121.18,22760.0,112.0832,112.1942,111.9261,112.0278,22760.0
2023-03-14 11:20:00,121.16,121.44,121.0,121.29,21567.0,112.0093,112.2681,111.8614,112.1295,21567.0
2023-03-14 11:30:00,121.25,121.37,121.03,121.18,36147.0,112.0925,112.2034,111.8891,112.0278,36147.0
2023-03-14 11:40:00,121.17,121.2,120.63,120.63,28262.0,112.0185,112.0462,111.5193,111.5193,28262.0
2023-03-14 11:50:00,120.64,120.92,120.64,120.79,16795.0,111.5285,111.7874,111.5285,111.6672,16795.0
2023-03-14 12:00:00,120.77,120.82,120.43,120.82,173941.0,111.6487,111.6949,111.3344,111.6949,173941.0
2023-03-14 12:10:00,120.81,120.97,120.71,120.94,37033.0,111.6857,111.8336,111.5933,111.8059,37033.0
2023-03-14 12:20:00,120.94,121.09,120.56,120.56,63122.0,111.8059,111.9446,111.4546,111.4546,63122.0
2023-03-14 12:30:00,120.56,121.11,120.55,121.03,60236.0,111.4546,111.963,111.4453,111.8891,60236.0
2023-03-14 12:40:00,121.06,121.07,120.77,120.94,23324.0,111.9168,111.9261,111.6487,111.8059,23324.0
2023-03-14 12:50:00,120.95,120.97,120.35,120.35,25689.0,111.8151,111.8336,111.2604,111.2604,25689.0
2023-03-14 13:00:00,120.28,120.35,119.86,119.86,42174.0,111.1957,111.2604,110.8075,110.8075,42174.0
2023-03-14 13:10:00,119.78,120.11,119.63,120.08,138906.0,110.7335,111.0386,110.5948,111.0108,138906.0
2023-03-14 13:20:00,120.03,120.15,119.7,119.98,36108.0,110.9646,111.0756,110.6595,110.9184,36108.0
2023-03-14 13:30:00,119.75,119.79,119.59,119.67,24708.0,110.7058,110.7427,110.5578,110.6318,24708.0
2023-03-14 13:40:00,119.68,119.75,119.23,119.34,29144.0,110.641,110.7058,110.225,110.3267,29144.0
2023-03-14 13:50:00,119.36,119.49,119.09,119.18,88540.0,110.3452,110.4654,110.0956,110.1788,88540.0
2023-03-14 14:00:00,119.33,119.44,118.68,118.89,93025.0,110.3175,110.4192,109.7166,109.9107,93025.0
2023-03-14 14:10:00,118.86,119.09,118.61,118.71,130991.0,109.883,110.0956,109.6519,109.7443,130991.0
2023-03-14 14:20:00,118.68,119.0,118.44,118.97,34396.0,109.7166,110.0124,109.4947,109.9847,34396.0
2023-03-14 14:30:00,118.99,119.26,118.96,119.18,23612.0,110.0032,110.2528,109.9754,110.1788,23612.0
2023-03-14 14:40:00,119.19,119.61,119.06,119.44,27789.0,110.1881,110.5763,110.0679,110.4192,27789.0
2023-03-14 14:50:00,119.44,119.69,119.2,119.2,25464.0,110.4192,110.6503,110.1973,110.1973,25464.0
2023-03-14 15:00:00,119.29,119.52,119.03,119.18,19806.0,110.2805,110.4931,110.0401,110.1788,19806.0
2023-03-14 15:10:00,119.09,119.34,118.83,119.28,42942.0,110.0956,110.3267,109.8552,110.2713,42942.0
2023-03-14 15:20:00,119.29,119.32,118.87,119.12,26935.0,110.2805,110.3082,109.8922,110.1233,26935.0
2023-03-14 15:30:00,119.15,119.81,119.08,119.65,40979.0,110.1511,110.7612,110.0864,110.6133,40979.0
2023-03-14 15:40:00,119.63,119.95,119.57,119.8,40824.0,110.5948,110.8907,110.5394,110.752,40824.0
2023-03-14 15:50:00,119.82,120.0,119.42,119.77,258449.0,110.7705,110.9369,110.4007,110.7243,258449.0
2023-03-15 09:30:00,118.25,119.81,118.07,119.69,101314.0,109.3191,110.7612,109.1526,110.6503,101314.0
2023-03-15 09:40:00,119.7,120.45,119.63,120.34,34927.0,110.6595,111.3529,110.5948,111.2512,34927.0
2023-03-15 09:50:00,120.3,120.3,118.45,118.45,75786.0,111.2142,111.2142,109.5039,109.5039,75786.0
2023-03-15 10:00:00,118.32,119.54,118.31,119.33,28125.0,109.3838,110.5116,109.3745,110.3175,28125.0
2023-03-15 10:10:00,119.34,119.75,118.91,119.26,34796.0,110.3267,110.7058,109.9292,110.2528,34796.0
2023-03-15 10:20:00,119.25,119.63,118.56,118.71,24262.0,110.2435,110.5948,109.6056,109.7443,24262.0
2023-03-15 10:30:00,118.77,119.14,118.61,118.76,31570.0,109.7998,110.1418,109.6519,109.7905,31570.0
2023-03-15 10:40:00,118.71,118.77,118.07,118.11,30207.0,109.7443,109.7998,109.1526,109.1896,30207.0
2023-03-15 10:50:00,118.15,119.36,117.98,119.34,66664.0,109.2266,110.3452,109.0694,110.3267,66664.0
2023-03-15 11:00:00,119.36,119.65,119.18,119.23,34062.0,110.3452,110.6133,110.1788,110.225,34062.0
2023-03-15 11:10:00,119.19,119.55,119.09,119.37,21425.0,110.1881,110.5209,110.0956,110.3545,21425.0
2023-03-15 11:20:00,119.31,119.32,118.95,119.15,33631.0,110.299,110.3082,109.9662,110.1511,33631.0
2023-03-15 11:30:00,119.18,119.26,118.9,118.96,25502.0,110.1788,110.2528,109.92,109.9754,25502.0
2023-03-15 11:40:00,118.95,119.17,118.83,118.95,47576.0,109.9662,110.1696,109.8552,109.9662,47576.0
2023-03-15 11:50:00,118.95,118.96,118.44,118.75,27405.0,109.9662,109.9754,109.4947,109.7813,27405.0
2023-03-15 12:00:00,118.78,118.93,118.59,118.81,40043.0,109.809,109.9477,109.6334,109.8368,40043.0
2023-03-15 12:10:00,118.78,118.98,118.7,118.95,23902.0,109.809,109.9939,109.7351,109.9662,23902.0
2023-03-15 12:20:00,118.97,119.02,118.72,118.92,28645.0,109.9847,110.0309,109.7536,109.9384,28645.0
2023-03-15 12:30:00,118.97,119.43,118.86,118.95,73770.0,109.9847,110.4099,109.883,109.9662,73770.0
2023-03-15 12:40:00,118.93,119.14,118.87,119.1,20650.0,109.9477,110.1418,109.8922,110.1049,20650.0
2023-03-15 12:50:00,119.15,119.15,118.58,118.92,45299.0,110.1511,110.1511,109.6241,109.9384,45299.0
2023-03-15 13:00:00,118.91,119.29,118.84,119.06,35853.0,109.9292,110.2805,109.8645,110.0679,35853.0
2023-03-15 13:10:00,119.13,119.68,119.12,119.46,22566.0,110.1326,110.641,110.1233,110.4377,22566.0
2023-03-15 13:20:00,119.51,120.24,119.45,120.15,33313.0,110.4839,111.1588,110.4284,111.0756,33313.0
2023-03-15 13:30:00,120.1,120.27,119.68,119.69,46837.0,111.0293,111.1865,110.641,110.6503,46837.0
2023-03-15 13:40:00,119.73,119.78,119.28,119.57,47134.0,110.6873,110.7335,110.2713,110.5394,47134.0
2023-03-15 13:50:00,119.56,120.09,119.5,120.0,22524.0,110.5301,111.0201,110.4746,110.9369,22524.0
2023-03-15 14:00:00,120.05,120.05,119.71,119.79,45297.0,110.9831,110.9831,110.6688,110.7427,45297.0
2023-03-15 14:10:00,119.82,120.32,119.81,120.26,31284.0,110.7705,111.2327,110.7612,111.1772,31284.0
2023-03-15 14:20:00,120.24,121.29,120.16,120.87,39268.0,111.1588,112.1295,111.0848,111.7412,39268.0
2023-03-15 14:30:00,120.96,121.27,120.75,120.89,49076.0,111.8244,112.111,111.6302,111.7597,49076.0
2023-03-15 14:40:00,120.79,120.89,120.43,120.45,28704.0,111.6672,111.7597,111.3344,111.3529,28704.0
2023-03-15 14:50:00,120.45,120.8,120.21,120.68,26457.0,111.3529,111.6765,111.131,111.5655,26457.0
2023-03-15 15:00:00,120.79,120.92,120.28,120.37,50163.0,111.6672,111.7874,111.1957,111.2789,50163.0
2023-03-15 15:10:00,120.34,120.83,120.2,120.58,37631.0,111.2512,111.7042,111.1218,111.4731,37631.0
2023-03-15 15:20:00,120.57,120.7,120.29,120.31,203037.0,111.4638,111.584,111.205,111.2235,203037.0
2023-03-15 15:30:00,120.27,120.34,119.58,119.67,289496.0,111.1865,111.2512,110.5486,110.6318,289496.0
2023-03-15 15:40:00,119.64,120.0,118.97,119.68,90317.0,110.6041,110.9369,109.9847,110.641,90317.0
2023-03-15 15:50:00,119.66,120.23,119.5,120.05,313961.0,110.6226,111.1495,110.4746,110.9831,313961.0
2023-03-16 09:30:00,117.57,117.71,116.9,117.58,115164.0,109.4778,109.6082,108.8539,109.4871,115164.0
2023-03-16 09:40:00,117.53,118.08,117.19,117.92,82761.0,109.4406,109.9527,109.124,109.8037,82761.0
2023-03-16 09:50:00,117.87,118.98,117.74,118.79,45105.0,109.7572,110.7908,109.6361,110.6139,45105.0
2023-03-16 10:00:00,118.75,118.99,117.95,117.98,56798.0,110.5766,110.8001,109.8317,109.8596,56798.0
2023-03-16 10:10:00,117.96,118.41,117.91,118.38,44492.0,109.841,110.26,109.7944,110.2321,44492.0
2023-03-16 10:20:00,118.39,118.94,118.15,118.8,52791.0,110.2414,110.7535,110.0179,110.6232,52791.0
2023-03-16 10:30:00,118.82,119.2,118.74,119.05,31848.0,110.6418,110.9956,110.5673,110.856,31848.0
2023-03-16 10:40:00,119.08,119.68,119.08,119.42,200581.0,110.8839,111.4426,110.8839,111.2005,200581.0
2023-03-16 10:50:00,119.4,120.5,119.37,120.2,64299.0,111.1819,112.2062,111.1539,111.9268,64299.0
2023-03-16 11:00:00,120.25,121.01,120.16,120.9,58375.0,111.9734,112.6811,111.8896,112.5786,58375.0
2023-03-16 11:10:00,120.87,121.14,120.73,121.1,57287.0,112.5507,112.8021,112.4203,112.7649,57287.0
2023-03-16 11:20:00,121.13,121.55,120.87,121.39,56037.0,112.7928,113.1839,112.5507,113.0349,56037.0
2023-03-16 11:30:00,121.42,121.57,120.83,120.92,69108.0,113.0628,113.2025,112.5134,112.5972,69108.0
2023-03-16 11:40:00,120.94,121.3,120.69,120.86,21801.0,112.6159,112.9511,112.3831,112.5414,21801.0
2023-03-16 11:50:00,120.84,120.86,120.12,120.12,179777.0,112.5228,112.5414,111.8523,111.8523,179777.0
2023-03-16 12:00:00,119.99,120.45,119.42,119.42,36175.0,111.7313,112.1596,111.2005,111.2005,36175.0
2023-03-16 12:10:00,119.44,119.46,119.15,119.2,55826.0,111.2191,111.2377,110.9491,110.9956,55826.0
2023-03-16 12:20:00,119.17,119.5,119.12,119.5,38609.0,110.9677,111.275,110.9211,111.275,38609.0
2023-03-16 12:30:00,119.5,119.68,119.42,119.64,26234.0,111.275,111.4426,111.2005,111.4053,26234.0
2023-03-16 12:40:00,119.59,119.73,119.49,119.64,20094.0,111.3588,111.4892,111.2657,111.4053,20094.0
2023-03-16 12:50:00,119.65,120.23,119.65,120.13,23711.0,111.4147,111.9547,111.4147,111.8616,23711.0
2023-03-16 13:00:00,120.13,120.86,120.13,120.62,20025.0,111.8616,112.5414,111.8616,112.3179,20025.0
2023-03-16 13:10:00,120.6,120.79,120.34,120.42,21758.0,112.2993,112.4762,112.0572,112.1317,21758.0
2023-03-16 13:20:00,120.34,120.57,120.23,120.3,23402.0,112.0572,112.2713,111.9547,112.0199,23402.0
2023-03-16 13:30:00,120.25,120.34,120.03,120.3,41798.0,111.9734,112.0572,111.7685,112.0199,41798.0
2023-03-16 13:40:00,120.31,120.73,120.3,120.54,23745.0,112.0292,112.4203,112.0199,112.2434,23745.0
2023-03-16 13:50:00,120.49,120.72,120.4,120.49,15756.0,112.1968,112.411,112.113,112.1968,15756.0
2023-03-16 14:00:00,120.46,120.48,119.94,120.25,24098.0,112.1689,112.1875,111.6847,111.9734,24098.0
2023-03-16 14:10:00,120.23,120.28,119.83,119.87,21171.0,111.9547,112.0013,111.5823,111.6195,21171.0
2023-03-16 14:20:00,119.86,119.93,119.63,119.72,19574.0,111.6102,111.6754,111.396,111.4798,19574.0
2023-03-16 14:30:00,119.74,119.74,119.33,119.53,14038.0,111.4985,111.4985,111.1167,111.3029,14038.0
2023-03-16 14:40:00,119.55,119.96,119.52,119.79,57069.0,111.3215,111.7033,111.2936,111.545,57069.0
2023-03-16 14:50:00,119.82,120.29,119.77,120.24,52189.0,111.573,112.0106,111.5264,111.9641,52189.0
2023-03-16 15:00:00,120.26,120.34,119.98,120.02,23972.0,111.9827,112.0572,111.7219,111.7592,23972.0
2023-03-16 15:10:00,120.02,120.25,119.95,120.12,24688.0,111.7592,111.9734,111.694,111.8523,24688.0
2023-03-16 15:20:00,120.15,120.39,120.05,120.2,28883.0,111.8802,112.1037,111.7871,111.9268,28883.0
2023-03-16 15:30:00,120.15,120.29,120.01,120.11,39528.0,111.8802,112.0106,111.7499,111.843,39528.0
2023-03-16 15:40:00,120.1,120.54,120.07,120.48,51694.0,111.8337,112.2434,111.8058,112.1875,51694.0
2023-03-16 15:50:00,120.51,120.6,119.85,120.14,219541.0,112.2155,112.2993,111.6009,111.8709,219541.0
2023-03-17 09:30:00,118.78,119.91,118.45,118.61,1367252.0,110.6045,111.6568,110.2973,110.4462,1367252.0
2023-03-17 09:40:00,118.62,118.86,118.48,118.66,33053.0,110.4556,110.679,110.3252,110.4928,33053.0
2023-03-17 09:50:00,118.63,118.78,118.1,118.22,33990.0,110.4649,110.6045,109.9713,110.0831,33990.0
2023-03-17 10:00:00,118.22,118.86,118.2,118.32,35078.0,110.0831,110.679,110.0645,110.1762,35078.0
2023-03-17 10:10:00,118.21,118.5,118.07,118.18,26923.0,110.0738,110.3438,109.9434,110.0458,26923.0
2023-03-17 10:20:00,118.12,118.17,117.71,117.9,40214.0,109.99,110.0365,109.6082,109.7851,40214.0
2023-03-17 10:30:00,117.92,118.21,117.66,118.21,27909.0,109.8037,110.0738,109.5616,110.0738,27909.0
2023-03-17 10:40:00,118.21,118.21,117.39,117.56,44667.0,110.0738,110.0738,109.3102,109.4685,44667.0
2023-03-17 10:50:00,117.59,117.8,117.31,117.72,28546.0,109.4964,109.692,109.2357,109.6175,28546.0
2023-03-17 11:00:00,117.72,117.95,117.32,117.78,64630.0,109.6175,109.8317,109.245,109.6734,64630.0
2023-03-17 11:10:00,117.78,117.93,117.67,117.9,19153.0,109.6734,109.813,109.5709,109.7851,19153.0
2023-03-17 11:20:00,117.95,118.1,117.47,117.62,19631.0,109.8317,109.9713,109.3847,109.5244,19631.0
2023-03-17 11:30:00,117.61,118.04,117.49,117.49,18406.0,109.5151,109.9155,109.4033,109.4033,18406.0
2023-03-17 11:40:00,117.55,117.71,117.31,117.71,15043.0,109.4592,109.6082,109.2357,109.6082,15043.0
2023-03-17 11:50:00,117.7,117.78,117.13,117.33,21289.0,109.5989,109.6734,109.0681,109.2543,21289.0
2023-03-17 12:00:00,117.37,117.5,117.05,117.34,19619.0,109.2916,109.4126,108.9936,109.2637,19619.0
2023-03-17 12:10:00,117.32,117.55,117.2,117.36,27718.0,109.245,109.4592,109.1333,109.2823,27718.0
2023-03-17 12:20:00,117.37,117.64,117.17,117.57,15482.0,109.2916,109.543,109.1054,109.4778,15482.0
2023-03-17 12:30:00,117.54,118.04,117.49,117.57,48830.0,109.4499,109.9155,109.4033,109.4778,48830.0
2023-03-17 12:40:00,117.59,117.67,117.32,117.34,21827.0,109.4964,109.5709,109.245,109.2637,21827.0
2023-03-17 12:50:00,117.33,117.52,117.12,117.16,26572.0,109.2543,109.4313,109.0588,109.096,26572.0
2023-03-17 13:00:00,117.19,117.2,116.85,117.07,39245.0,109.124,109.1333,108.8074,109.0122,39245.0
2023-03-17 13:10:00,117.02,117.33,116.95,117.27,19394.0,108.9657,109.2543,108.9005,109.1985,19394.0
2023-03-17 13:20:00,117.27,117.53,117.16,117.23,24468.0,109.1985,109.4406,109.096,109.1612,24468.0
2023-03-17 13:30:00,117.17,117.54,117.09,117.41,25474.0,109.1054,109.4499,109.0309,109.3288,25474.0
2023-03-17 13:40:00,117.39,117.53,117.16,117.52,23650.0,109.3102,109.4406,109.096,109.4313,23650.0
2023-03-17 13:50:00,117.55,117.57,117.26,117.57,16823.0,109.4592,109.4778,109.1892,109.4778,16823.0
2023-03-17 14:00:00,117.59,117.76,117.19,117.35,43879.0,109.4964,109.6547,109.124,109.273,43879.0
2023-03-17 14:10:00,117.35,117.36,116.96,117.0,20397.0,109.273,109.2823,108.9098,108.9471,20397.0
2023-03-17 14:20:00,117.03,117.12,116.58,116.63,30528.0,108.975,109.0588,108.556,108.6025,30528.0
2023-03-17 14:30:00,116.63,116.93,116.62,116.78,25388.0,108.6025,108.8819,108.5932,108.7422,25388.0
2023-03-17 14:40:00,116.77,116.95,116.7,116.88,27151.0,108.7329,108.9005,108.6677,108.8353,27151.0
2023-03-17 14:50:00,116.86,117.2,116.66,117.04,32063.0,108.8167,109.1333,108.6305,108.9843,32063.0
2023-03-17 15:00:00,117.04,117.1,116.78,116.86,35352.0,108.9843,109.0402,108.7422,108.8167,35352.0
2023-03-17 15:10:00,116.84,117.39,116.83,117.13,38277.0,108.7981,109.3102,108.7888,109.0681,38277.0
2023-03-17 15:20:00,117.16,117.47,117.08,117.41,50900.0,109.096,109.3847,109.0215,109.3288,50900.0
2023-03-17 15:30:00,117.45,117.46,116.67,116.73,64425.0,109.3661,109.3754,108.6398,108.6956,64425.0
2023-03-17 15:40:00,116.7,116.94,116.43,116.63,72946.0,108.6677,108.8912,108.4163,108.6025,72946.0
2023-03-17 15:50:00,116.62,116.73,115.96,116.05,378674.0,108.5932,108.6956,107.9786,108.0624,378674.0
2023-03-20 09:30:00,117.03,117.1,115.94,115.98,85006.0,108.975,109.0402,107.96,107.9973,85006.0
2023-03-20 09:40:00,115.84,116.21,115.49,116.15,38010.0,107.8669,108.2114,107.541,108.1556,38010.0
2023-03-20 09:50:00,116.29,116.52,116.1,116.29,44572.0,108.2859,108.5001,108.109,108.2859,44572.0
2023-03-20 10:00:00,116.32,116.91,116.32,116.68,50865.0,108.3139,108.8633,108.3139,108.6491,50865.0
2023-03-20 10:10:00,116.64,116.95,116.48,116.69,22173.0,108.6118,108.9005,108.4628,108.6584,22173.0
2023-03-20 10:20:00,116.71,117.19,116.6,117.13,29019.0,108.677,109.124,108.5746,109.0681,29019.0
2023-03-20 10:30:00,117.14,117.39,116.96,117.31,42087.0,109.0774,109.3102,108.9098,109.2357,42087.0
2023-03-20 10:40:00,117.33,117.54,117.28,117.54,19813.0,109.2543,109.4499,109.2078,109.4499,19813.0
2023-03-20 10:50:00,117.56,117.97,117.44,117.93,35569.0,109.4685,109.8503,109.3568,109.813,35569.0
2023-03-20 11:00:00,117.92,118.33,117.92,118.17,28058.0,109.8037,110.1855,109.8037,110.0365,28058.0
2023-03-20 11:10:00,118.16,118.26,117.88,118.07,22774.0,110.0272,110.1203,109.7665,109.9434,22774.0
2023-03-20 11:20:00,118.08,118.27,117.98,118.21,18185.0,109.9527,110.1296,109.8596,110.0738,18185.0
2023-03-20 11:30:00,118.27,118.27,117.95,118.21,18898.0,110.1296,110.1296,109.8317,110.0738,18898.0
2023-03-20 11:40:00,118.19,118.2,117.94,118.1,16527.0,110.0551,110.0645,109.8224,109.9713,16527.0
2023-03-20 11:50:00,118.15,118.3,117.95,117.99,17989.0,110.0179,110.1576,109.8317,109.8689,17989.0
2023-03-20 12:00:00,118.05,118.21,117.87,117.93,13815.0,109.9248,110.0738,109.7572,109.813,13815.0
2023-03-20 12:10:00,117.88,117.89,117.46,117.54,21295.0,109.7665,109.7758,109.3754,109.4499,21295.0
2023-03-20 12:20:00,117.54,117.65,117.36,117.58,20317.0,109.4499,109.5523,109.2823,109.4871,20317.0
2023-03-20 12:30:00,117.59,117.78,117.5,117.78,18776.0,109.4964,109.6734,109.4126,109.6734,18776.0
2023-03-20 12:40:00,117.74,117.98,117.7,117.92,14765.0,109.6361,109.8596,109.5989,109.8037,14765.0
2023-03-20 12:50:00,117.94,118.3,117.94,118.21,15979.0,109.8224,110.1576,109.8224,110.0738,15979.0
2023-03-20 13:00:00,118.22,118.58,118.22,118.36,26606.0,110.0831,110.4183,110.0831,110.2134,26606.0
2023-03-20 13:10:00,118.35,118.57,118.35,118.41,11003.0,110.2041,110.409,110.2041,110.26,11003.0
2023-03-20 13:20:00,118.4,118.44,118.25,118.27,14655.0,110.2507,110.2879,110.111,110.1296,14655.0
2023-03-20 13:30:00,118.22,118.28,117.94,118.07,11778.0,110.0831,110.139,109.8224,109.9434,11778.0
2023-03-20 13:40:00,118.07,118.13,117.78,117.88,20729.0,109.9434,109.9993,109.6734,109.7665,20729.0
2023-03-20 13:50:00,117.81,117.82,117.66,117.68,11568.0,109.7013,109.7106,109.5616,109.5803,11568.0
2023-03-20 14:00:00,117.76,117.76,117.33,117.4,17766.0,109.6547,109.6547,109.2543,109.3195,17766.0
2023-03-20 14:10:00,117.48,117.66,117.48,117.66,13478.0,109.394,109.5616,109.394,109.5616,13478.0
2023-03-20 14:20:00,117.63,117.83,117.56,117.71,13748.0,109.5337,109.7199,109.4685,109.6082,13748.0
2023-03-20 14:30:00,117.73,117.8,117.46,117.52,17916.0,109.6268,109.692,109.3754,109.4313,17916.0
2023-03-20 14:40:00,117.54,117.71,117.41,117.68,13627.0,109.4499,109.6082,109.3288,109.5803,13627.0
2023-03-20 14:50:00,117.7,117.91,117.67,117.79,25763.0,109.5989,109.7944,109.5709,109.6827,25763.0
2023-03-20 15:00:00,117.76,118.0,117.64,117.87,15569.0,109.6547,109.8782,109.543,109.7572,15569.0
2023-03-20 15:10:00,117.85,118.16,117.79,118.12,36342.0,109.7386,110.0272,109.6827,109.99,36342.0
2023-03-20 15:20:00,118.11,118.28,117.86,118.27,32745.0,109.9807,110.139,109.7479,110.1296,32745.0
2023-03-20 15:30:00,118.21,118.59,118.16,118.45,62916.0,110.0738,110.4276,110.0272,110.2973,62916.0
2023-03-20 15:40:00,118.44,118.69,118.43,118.56,88608.0,110.2879,110.5207,110.2786,110.3997,88608.0
2023-03-20 15:50:00,118.6,118.79,118.52,118.78,336209.0,110.4369,110.6139,110.3624,110.6045,336209.0
2023-03-21 09:30:00,120.12,120.52,119.75,120.42,79809.0,111.8523,112.2248,111.5078,112.1317,79809.0
2023-03-21 09:40:00,120.43,120.46,119.83,120.35,123335.0,112.141,112.1689,111.5823,112.0665,123335.0
2023-03-21 09:50:00,120.34,120.34,119.91,120.18,30512.0,112.0572,112.0572,111.6568,111.9082,30512.0
2023-03-21 10:00:00,120.16,120.21,119.52,119.62,40176.0,111.8896,111.9361,111.2936,111.3867,40176.0
2023-03-21 10:10:00,119.63,119.84,119.36,119.38,54731.0,111.396,111.5916,111.1446,111.1632,54731.0
2023-03-21 10:20:00,119.39,119.4,118.82,119.04,31673.0,111.1726,111.1819,110.6418,110.8466,31673.0
2023-03-21 10:30:00,119.05,119.33,118.92,119.12,33100.0,110.856,111.1167,110.7349,110.9211,33100.0
2023-03-21 10:40:00,119.15,119.45,119.04,119.36,27324.0,110.9491,111.2284,110.8466,111.1446,27324.0
2023-03-21 10:50:00,119.32,119.37,118.93,119.18,22135.0,111.1074,111.1539,110.7442,110.977,22135.0
2023-03-21 11:00:00,119.13,119.56,119.12,119.52,14952.0,110.9305,111.3309,110.9211,111.2936,14952.0
2023-03-21 11:10:00,119.53,119.63,119.45,119.57,17241.0,111.3029,111.396,111.2284,111.3402,17241.0
2023-03-21 11:20:00,119.52,119.73,119.44,119.58,21726.0,111.2936,111.4892,111.2191,111.3495,21726.0
2023-03-21 11:30:00,119.54,119.62,118.91,118.99,39231.0,111.3122,111.3867,110.7256,110.8001,39231.0
2023-03-21 11:40:00,118.99,118.99,118.4,118.52,27188.0,110.8001,110.8001,110.2507,110.3624,27188.0
2023-03-21 11:50:00,118.56,118.66,118.37,118.48,31919.0,110.3997,110.4928,110.2228,110.3252,31919.0
2023-03-21 12:00:00,118.47,118.76,118.37,118.68,39317.0,110.3159,110.5859,110.2228,110.5114,39317.0
2023-03-21 12:10:00,118.69,118.95,118.53,118.54,35241.0,110.5207,110.7628,110.3717,110.3811,35241.0
2023-03-21 12:20:00,118.51,118.66,118.37,118.37,15869.0,110.3531,110.4928,110.2228,110.2228,15869.0
2023-03-21 12:30:00,118.38,118.52,118.32,118.36,18797.0,110.2321,110.3624,110.1762,110.2134,18797.0
2023-03-21 12:40:00,118.36,118.47,118.22,118.32,36586.0,110.2134,110.3159,110.0831,110.1762,36586.0
2023-03-21 12:50:00,118.37,118.42,118.11,118.19,42241.0,110.2228,110.2693,109.9807,110.0551,42241.0
2023-03-21 13:00:00,118.2,118.21,117.96,117.98,22735.0,110.0645,110.0738,109.841,109.8596,22735.0
2023-03-21 13:10:00,117.96,118.32,117.95,118.31,22444.0,109.841,110.1762,109.8317,110.1669,22444.0
2023-03-21 13:20:00,118.33,118.4,118.08,118.15,34600.0,110.1855,110.2507,109.9527,110.0179,34600.0
2023-03-21 13:30:00,118.13,118.46,118.13,118.42,131250.0,109.9993,110.3066,109.9993,110.2693,131250.0
2023-03-21 13:40:00,118.43,118.46,118.22,118.25,77751.0,110.2786,110.3066,110.0831,110.111,77751.0
2023-03-21 13:50:00,118.24,118.31,118.03,118.18,98221.0,110.1017,110.1669,109.9062,110.0458,98221.0
2023-03-21 14:00:00,118.2,118.36,118.01,118.03,50644.0,110.0645,110.2134,109.8875,109.9062,50644.0
2023-03-21 14:10:00,118.0,118.0,117.68,117.7,20303.0,109.8782,109.8782,109.5803,109.5989,20303.0
2023-03-21 14:20:00,117.72,117.82,117.45,117.62,21886.0,109.6175,109.7106,109.3661,109.5244,21886.0
2023-03-21 14:30:00,117.63,117.87,117.47,117.8,58993.0,109.5337,109.7572,109.3847,109.692,58993.0
2023-03-21 14:40:00,117.82,118.06,117.66,118.05,21687.0,109.7106,109.9341,109.5616,109.9248,21687.0
2023-03-21 14:50:00,118.05,118.24,117.87,118.15,31015.0,109.9248,110.1017,109.7572,110.0179,31015.0
2023-03-21 15:00:00,118.15,118.48,118.15,118.42,42018.0,110.0179,110.3252,110.0179,110.2693,42018.0
2023-03-21 15:10:00,118.43,118.79,118.41,118.66,32232.0,110.2786,110.6139,110.26,110.4928,32232.0
2023-03-21 15:20:00,118.67,118.7,118.32,118.46,34320.0,110.5021,110.53,110.1762,110.3066,34320.0
2023-03-21 15:30:00,118.46,118.7,118.35,118.7,55420.0,110.3066,110.53,110.2041,110.53,55420.0
2023-03-21 15:40:00,118.72,118.94,118.66,118.75,92809.0,110.5487,110.7535,110.4928,110.5766,92809.0
2023-03-21 15:50:00,118.72,118.74,118.25,118.48,321130.0,110.5487,110.5673,110.111,110.3252,321130.0
2023-03-22 09:30:00,117.77,117.96,116.82,116.86,59967.0,109.6641,109.841,108.7794,108.8167,59967.0
2023-03-22 09:40:00,116.88,116.93,116.09,116.09,16442.0,108.8353,108.8819,108.0997,108.0997,16442.0
2023-03-22 09:50:00,116.21,116.49,115.8,116.0,21353.0,108.2114,108.4722,107.8296,108.0159,21353.0
2023-03-22 10:00:00,115.97,116.9,115.97,116.79,37517.0,107.9879,108.8539,107.9879,108.7515,37517.0
2023-03-22 10:10:00,116.89,117.17,116.79,117.17,24727.0,108.8446,109.1054,108.7515,109.1054,24727.0
2023-03-22 10:20:00,117.17,117.54,117.17,117.53,24384.0,109.1054,109.4499,109.1054,109.4406,24384.0
2023-03-22 10:30:00,117.54,117.64,117.38,117.52,17535.0,109.4499,109.543,109.3009,109.4313,17535.0
2023-03-22 10:40:00,117.5,117.56,117.25,117.27,16880.0,109.4126,109.4685,109.1798,109.1985,16880.0
2023-03-22 10:50:00,117.25,117.31,116.94,117.12,28958.0,109.1798,109.2357,108.8912,109.0588,28958.0
2023-03-22 11:00:00,117.15,117.34,116.72,116.8,16929.0,109.0867,109.2637,108.6863,108.7608,16929.0
2023-03-22 11:10:00,116.8,116.8,116.34,116.37,20131.0,108.7608,108.7608,108.3325,108.3604,20131.0
2023-03-22 11:20:00,116.39,116.47,116.16,116.45,23804.0,108.379,108.4535,108.1649,108.4349,23804.0
2023-03-22 11:30:00,116.52,116.6,116.36,116.45,12076.0,108.5001,108.5746,108.3511,108.4349,12076.0
2023-03-22 11:40:00,116.47,116.52,116.21,116.3,18335.0,108.4535,108.5001,108.2114,108.2952,18335.0
2023-03-22 11:50:00,116.33,116.42,116.22,116.38,8728.0,108.3232,108.407,108.2207,108.3697,8728.0
2023-03-22 12:00:00,116.37,116.51,116.26,116.38,29935.0,108.3604,108.4908,108.258,108.3697,29935.0
2023-03-22 12:10:00,116.37,116.42,116.21,116.37,21320.0,108.3604,108.407,108.2114,108.3604,21320.0
2023-03-22 12:20:00,116.4,116.86,116.38,116.82,15173.0,108.3884,108.8167,108.3697,108.7794,15173.0
2023-03-22 12:30:00,116.81,116.87,116.59,116.59,5301.0,108.7701,108.826,108.5653,108.5653,5301.0
2023-03-22 12:40:00,116.66,116.81,116.66,116.67,10488.0,108.6305,108.7701,108.6305,108.6398,10488.0
2023-03-22 12:50:00,116.69,116.7,116.41,116.42,9412.0,108.6584,108.6677,108.3977,108.407,9412.0
2023-03-22 13:00:00,116.39,116.58,116.35,116.36,15140.0,108.379,108.556,108.3418,108.3511,15140.0
2023-03-22 13:10:00,116.38,116.68,116.36,116.67,12639.0,108.3697,108.6491,108.3511,108.6398,12639.0
2023-03-22 13:20:00,116.68,116.8,116.59,116.8,14137.0,108.6491,108.7608,108.5653,108.7608,14137.0
2023-03-22 13:30:00,116.82,116.99,116.76,116.81,17071.0,108.7794,108.9377,108.7236,108.7701,17071.0
2023-03-22 13:40:00,116.79,116.91,116.74,116.88,34852.0,108.7515,108.8633,108.705,108.8353,34852.0
2023-03-22 13:50:00,116.91,117.15,116.89,117.13,19353.0,108.8633,109.0867,108.8446,109.0681,19353.0
2023-03-22 14:00:00,117.16,118.48,117.16,117.75,75078.0,109.096,110.3252,109.096,109.6454,75078.0
2023-03-22 14:10:00,117.84,117.94,117.17,117.41,63311.0,109.7292,109.8224,109.1054,109.3288,63311.0
2023-03-22 14:20:00,117.36,117.42,116.94,117.36,29619.0,109.2823,109.3381,108.8912,109.2823,29619.0
2023-03-22 14:30:00,117.34,117.58,116.57,117.21,25847.0,109.2637,109.4871,108.5467,109.1426,25847.0
2023-03-22 14:40:00,117.2,118.33,117.19,118.07,30574.0,109.1333,110.1855,109.124,109.9434,30574.0
2023-03-22 14:50:00,118.03,118.22,116.85,116.88,35401.0,109.9062,110.0831,108.8074,108.8353,35401.0
2023-03-22 15:00:00,116.86,117.01,115.97,116.22,33141.0,108.8167,108.9564,107.9879,108.2207,33141.0
2023-03-22 15:10:00,116.27,116.99,116.18,116.66,39020.0,108.2673,108.9377,108.1835,108.6305,39020.0
2023-03-22 15:20:00,116.69,117.38,116.62,116.99,58170.0,108.6584,109.3009,108.5932,108.9377,58170.0
2023-03-22 15:30:00,116.98,117.04,115.92,116.05,75108.0,108.9284,108.9843,107.9414,108.0624,75108.0
2023-03-22 15:40:00,116.08,116.18,115.17,115.25,157951.0,108.0904,108.1835,107.243,107.3175,157951.0
2023-03-22 15:50:00,115.28,115.28,114.03,114.12,352850.0,107.3454,107.3454,106.1815,106.2653,352850.0
2023-03-23 09:30:00,114.79,116.0,114.51,115.52,98080.0,106.8892,108.0159,106.6284,107.5689,98080.0
2023-03-23 09:40:00,115.51,116.76,115.16,116.74,60134.0,107.5596,108.7236,107.2337,108.705,60134.0
2023-03-23 09:50:00,116.71,117.05,116.56,116.61,39137.0,108.677,108.9936,108.5373,108.5839,39137.0
2023-03-23 10:00:00,116.69,116.78,116.13,116.5,42590.0,108.6584,108.7422,108.1369,108.4815,42590.0
2023-03-23 10:10:00,116.46,116.68,116.33,116.57,31069.0,108.4442,108.6491,108.3232,108.5467,31069.0
2023-03-23 10:20:00,116.54,116.54,116.15,116.18,23350.0,108.5187,108.5187,108.1556,108.1835,23350.0
2023-03-23 10:30:00,116.21,116.5,116.14,116.47,45000.0,108.2114,108.4815,108.1462,108.4535,45000.0
2023-03-23 10:40:00,116.46,116.92,116.44,116.86,31469.0,108.4442,108.8726,108.4256,108.8167,31469.0
2023-03-23 10:50:00,116.89,117.11,116.83,117.0,23258.0,108.8446,109.0495,108.7888,108.9471,23258.0
2023-03-23 11:00:00,117.0,117.37,117.0,117.05,47046.0,108.9471,109.2916,108.9471,108.9936,47046.0
2023-03-23 11:10:00,117.05,117.48,116.99,117.08,41423.0,108.9936,109.394,108.9377,109.0215,41423.0
2023-03-23 11:20:00,117.15,117.46,117.1,117.17,36219.0,109.0867,109.3754,109.0402,109.1054,36219.0
2023-03-23 11:30:00,117.2,117.43,117.2,117.22,26534.0,109.1333,109.3475,109.1333,109.1519,26534.0
2023-03-23 11:40:00,117.21,117.24,116.86,117.04,58105.0,109.1426,109.1705,108.8167,108.9843,58105.0
2023-03-23 11:50:00,117.04,117.2,116.95,117.01,27083.0,108.9843,109.1333,108.9005,108.9564,27083.0
2023-03-23 12:00:00,116.96,117.32,116.88,117.05,35042.0,108.9098,109.245,108.8353,108.9936,35042.0
2023-03-23 12:10:00,117.08,117.08,116.76,116.79,22756.0,109.0215,109.0215,108.7236,108.7515,22756.0
2023-03-23 12:20:00,116.81,116.92,116.54,116.85,30038.0,108.7701,108.8726,108.5187,108.8074,30038.0
2023-03-23 12:30:00,116.9,117.02,116.61,116.67,25678.0,108.8539,108.9657,108.5839,108.6398,25678.0
2023-03-23 12:40:00,116.65,116.66,116.09,116.19,25324.0,108.6211,108.6305,108.0997,108.1928,25324.0
2023-03-23 12:50:00,116.18,116.22,115.94,116.03,46083.0,108.1835,108.2207,107.96,108.0438,46083.0
2023-03-23 13:00:00,116.03,116.25,115.84,115.91,28888.0,108.0438,108.2487,107.8669,107.9321,28888.0
2023-03-23 13:10:00,115.9,115.95,115.49,115.6,33200.0,107.9228,107.9693,107.541,107.6434,33200.0
2023-03-23 13:20:00,115.61,115.81,115.4,115.54,44350.0,107.6527,107.839,107.4572,107.5875,44350.0
2023-03-23 13:30:00,115.52,115.71,115.31,115.32,26734.0,107.5689,107.7458,107.3734,107.3827,26734.0
2023-03-23 13:40:00,115.32,115.56,115.12,115.18,27789.0,107.3827,107.6062,107.1965,107.2523,27789.0
2023-03-23 13:50:00,115.18,115.48,114.95,115.48,50172.0,107.2523,107.5317,107.0382,107.5317,50172.0
2023-03-23 14:00:00,115.48,115.74,115.32,115.32,45740.0,107.5317,107.7738,107.3827,107.3827,45740.0
2023-03-23 14:10:00,115.36,115.5,115.23,115.39,24206.0,107.4199,107.5503,107.2989,107.4479,24206.0
2023-03-23 14:20:00,115.4,115.4,114.81,114.85,21777.0,107.4572,107.4572,106.9078,106.945,21777.0
2023-03-23 14:30:00,114.86,114.99,114.61,114.66,27443.0,106.9543,107.0754,106.7216,106.7681,27443.0
2023-03-23 14:40:00,114.7,114.7,114.27,114.46,49483.0,106.8054,106.8054,106.405,106.5819,49483.0
2023-03-23 14:50:00,114.43,114.54,114.03,114.54,55023.0,106.5539,106.6564,106.1815,106.6564,55023.0
2023-03-23 15:00:00,114.55,115.58,114.49,115.03,73286.0,106.6657,107.6248,106.6098,107.1126,73286.0
2023-03-23 15:10:00,115.03,115.06,114.12,114.13,65559.0,107.1126,107.1406,106.2653,106.2746,65559.0
2023-03-23 15:20:00,114.12,114.5,113.77,114.18,167585.0,106.2653,106.6191,105.9394,106.3212,167585.0
2023-03-23 15:30:00,114.11,114.58,113.93,114.34,63493.0,106.256,106.6936,106.0884,106.4701,63493.0
2023-03-23 15:40:00,114.31,114.78,114.18,114.6,78784.0,106.4422,106.8799,106.3212,106.7122,78784.0
2023-03-23 15:50:00,114.63,115.04,114.09,114.17,370966.0,106.7402,107.122,106.2373,106.3118,370966.0
2023-03-24 09:30:00,113.25,114.36,113.25,114.02,152301.0,105.4552,106.4888,105.4552,106.1722,152301.0
2023-03-24 09:40:00,113.96,114.07,113.23,113.26,93683.0,106.1163,106.2187,105.4365,105.4645,93683.0
2023-03-24 09:50:00,113.26,114.37,113.26,114.19,38079.0,105.4645,106.4981,105.4645,106.3305,38079.0
2023-03-24 10:00:00,114.19,114.38,113.89,114.04,44414.0,106.3305,106.5074,106.0511,106.1908,44414.0
2023-03-24 10:10:00,114.03,114.37,113.65,113.73,36344.0,106.1815,106.4981,105.8276,105.9021,36344.0
2023-03-24 10:20:00,113.74,114.55,113.57,114.43,31654.0,105.9114,106.6657,105.7531,106.5539,31654.0
2023-03-24 10:30:00,114.45,114.92,114.42,114.49,59663.0,106.5726,107.0102,106.5446,106.6098,59663.0
2023-03-24 10:40:00,114.52,114.52,113.95,113.96,32896.0,106.6378,106.6378,106.107,106.1163,32896.0
2023-03-24 10:50:00,113.94,114.38,113.85,114.22,34192.0,106.0977,106.5074,106.0139,106.3584,34192.0
2023-03-24 11:00:00,114.22,114.58,113.98,114.03,40095.0,106.3584,106.6936,106.1349,106.1815,40095.0
2023-03-24 11:10:00,114.03,114.16,113.83,113.95,25669.0,106.1815,106.3025,105.9952,106.107,25669.0
2023-03-24 11:20:00,113.97,114.36,113.8,114.13,27498.0,106.1256,106.4888,105.9673,106.2746,27498.0
2023-03-24 11:30:00,114.13,114.52,114.08,114.33,37095.0,106.2746,106.6378,106.228,106.4608,37095.0
2023-03-24 11:40:00,114.33,114.8,114.27,114.45,53728.0,106.4608,106.8985,106.405,106.5726,53728.0
2023-03-24 11:50:00,114.44,114.64,114.3,114.62,69541.0,106.5633,106.7495,106.4329,106.7309,69541.0
2023-03-24 12:00:00,114.63,115.03,114.59,114.59,42669.0,106.7402,107.1126,106.7029,106.7029,42669.0
2023-03-24 12:10:00,114.63,114.96,114.63,114.77,36317.0,106.7402,107.0475,106.7402,106.8705,36317.0
2023-03-24 12:20:00,114.8,115.06,114.79,115.02,19173.0,106.8985,107.1406,106.8892,107.1033,19173.0
2023-03-24 12:30:00,115.05,115.32,115.0,115.16,19145.0,107.1313,107.3827,107.0847,107.2337,19145.0
2023-03-24 12:40:00,115.17,115.74,115.09,115.69,67259.0,107.243,107.7738,107.1685,107.7272,67259.0
2023-03-24 12:50:00,115.66,115.82,115.5,115.69,30602.0,107.6993,107.8483,107.5503,107.7272,30602.0
2023-03-24 13:00:00,115.77,115.91,115.6,115.66,24273.0,107.8017,107.9321,107.6434,107.6993,24273.0
2023-03-24 13:10:00,115.65,115.82,115.48,115.53,18742.0,107.69,107.8483,107.5317,107.5782,18742.0
2023-03-24 13:20:00,115.55,115.91,115.43,115.72,54346.0,107.5969,107.9321,107.4851,107.7552,54346.0
2023-03-24 13:30:00,115.74,115.91,115.7,115.82,33792.0,107.7738,107.9321,107.7365,107.8483,33792.0
2023-03-24 13:40:00,115.87,115.95,115.37,115.41,32266.0,107.8948,107.9693,107.4292,107.4665,32266.0
2023-03-24 13:50:00,115.41,115.55,115.31,115.48,30923.0,107.4665,107.5969,107.3734,107.5317,30923.0
2023-03-24 14:00:00,115.54,115.65,115.44,115.58,25778.0,107.5875,107.69,107.4944,107.6248,25778.0
2023-03-24 14:10:00,115.56,115.78,115.55,115.64,25431.0,107.6062,107.811,107.5969,107.6807,25431.0
2023-03-24 14:20:00,115.67,115.76,115.49,115.66,30887.0,107.7086,107.7924,107.541,107.6993,30887.0
2023-03-24 14:30:00,115.68,116.25,115.66,116.07,51547.0,107.7179,108.2487,107.6993,108.0811,51547.0
2023-03-24 14:40:00,116.05,116.15,115.9,116.01,26658.0,108.0624,108.1556,107.9228,108.0252,26658.0
2023-03-24 14:50:00,116.01,116.38,115.97,116.35,39375.0,108.0252,108.3697,107.9879,108.3418,39375.0
2023-03-24 15:00:00,116.36,116.41,116.14,116.23,65336.0,108.3511,108.3977,108.1462,108.2301,65336.0
2023-03-24 15:10:00,116.26,116.45,116.12,116.32,39584.0,108.258,108.4349,108.1276,108.3139,39584.0
2023-03-24 15:20:00,116.35,116.81,116.32,116.78,49165.0,108.3418,108.7701,108.3139,108.7422,49165.0
2023-03-24 15:30:00,116.78,116.85,116.57,116.74,49375.0,108.7422,108.8074,108.5467,108.705,49375.0
2023-03-24 15:40:00,116.76,116.88,116.42,116.49,57098.0,108.7236,108.8353,108.407,108.4722,57098.0
2023-03-24 15:50:00,116.49,117.1,116.4,117.03,323318.0,108.4722,109.0402,108.3884,108.975,323318.0
2023-03-27 09:30:00,117.34,118.28,117.34,117.79,102612.0,109.2637,110.139,109.2637,109.6827,102612.0
2023-03-27 09:40:00,117.79,118.23,117.78,118.1,53430.0,109.6827,110.0924,109.6734,109.9713,53430.0
2023-03-27 09:50:00,118.07,118.07,117.48,117.64,57290.0,109.9434,109.9434,109.394,109.543,57290.0
2023-03-27 10:00:00,117.66,117.8,116.91,117.03,61152.0,109.5616,109.692,108.8633,108.975,61152.0
2023-03-27 10:10:00,117.04,117.36,116.9,117.17,37178.0,108.9843,109.2823,108.8539,109.1054,37178.0
2023-03-27 10:20:00,117.2,117.42,117.1,117.42,19475.0,109.1333,109.3381,109.0402,109.3381,19475.0
2023-03-27 10:30:00,117.37,117.42,116.99,117.16,26078.0,109.2916,109.3381,108.9377,109.096,26078.0
2023-03-27 10:40:00,117.19,117.26,116.87,117.1,35148.0,109.124,109.1892,108.826,109.0402,35148.0
2023-03-27 10:50:00,117.13,117.26,116.73,116.75,34953.0,109.0681,109.1892,108.6956,108.7143,34953.0
2023-03-27 11:00:00,116.66,117.08,116.66,117.0,17436.0,108.6305,109.0215,108.6305,108.9471,17436.0
2023-03-27 11:10:00,116.95,117.19,116.85,116.91,39731.0,108.9005,109.124,108.8074,108.8633,39731.0
2023-03-27 11:20:00,116.89,117.34,116.88,117.28,30674.0,108.8446,109.2637,108.8353,109.2078,30674.0
2023-03-27 11:30:00,117.3,117.53,117.3,117.52,17655.0,109.2264,109.4406,109.2264,109.4313,17655.0
2023-03-27 11:40:00,117.54,117.76,117.49,117.74,16869.0,109.4499,109.6547,109.4033,109.6361,16869.0
2023-03-27 11:50:00,117.67,117.75,117.41,117.66,17672.0,109.5709,109.6454,109.3288,109.5616,17672.0
2023-03-27 12:00:00,117.59,117.75,117.39,117.49,16178.0,109.4964,109.6454,109.3102,109.4033,16178.0
2023-03-27 12:10:00,117.52,117.76,117.42,117.64,29494.0,109.4313,109.6547,109.3381,109.543,29494.0
2023-03-27 12:20:00,117.64,117.79,117.48,117.57,17609.0,109.543,109.6827,109.394,109.4778,17609.0
2023-03-27 12:30:00,117.59,117.66,117.48,117.66,13277.0,109.4964,109.5616,109.394,109.5616,13277.0
2023-03-27 12:40:00,117.65,117.65,117.47,117.58,12890.0,109.5523,109.5523,109.3847,109.4871,12890.0
2023-03-27 12:50:00,117.56,117.77,117.56,117.67,20015.0,109.4685,109.6641,109.4685,109.5709,20015.0
2023-03-27 13:00:00,117.67,117.98,117.66,117.82,16908.0,109.5709,109.8596,109.5616,109.7106,16908.0
2023-03-27 13:10:00,117.79,118.01,117.69,118.01,23315.0,109.6827,109.8875,109.5896,109.8875,23315.0
2023-03-27 13:20:00,117.99,118.32,117.96,118.31,17778.0,109.8689,110.1762,109.841,110.1669,17778.0
2023-03-27 13:30:00,118.29,118.48,118.26,118.29,42985.0,110.1483,110.3252,110.1203,110.1483,42985.0
2023-03-27 13:40:00,118.3,118.53,118.29,118.4,63089.0,110.1576,110.3717,110.1483,110.2507,63089.0
2023-03-27 13:50:00,118.34,118.35,118.07,118.08,10833.0,110.1948,110.2041,109.9434,109.9527,10833.0
2023-03-27 14:00:00,118.09,118.09,117.93,117.98,14839.0,109.962,109.962,109.813,109.8596,14839.0
2023-03-27 14:10:00,117.97,118.08,117.95,118.06,12422.0,109.8503,109.9527,109.8317,109.9341,12422.0
2023-03-27 14:20:00,118.08,118.28,117.96,117.99,14804.0,109.9527,110.139,109.841,109.8689,14804.0
2023-03-27 14:30:00,117.98,118.14,117.93,117.98,15464.0,109.8596,110.0086,109.813,109.8596,15464.0
2023-03-27 14:40:00,117.95,117.95,117.8,117.88,13078.0,109.8317,109.8317,109.692,109.7665,13078.0
2023-03-27 14:50:00,117.9,117.93,117.76,117.85,19100.0,109.7851,109.813,109.6547,109.7386,19100.0
2023-03-27 15:00:00,117.83,117.91,117.62,117.67,21966.0,109.7199,109.7944,109.5244,109.5709,21966.0
2023-03-27 15:10:00,117.67,117.8,117.6,117.71,18547.0,109.5709,109.692,109.5058,109.6082,18547.0
2023-03-27 15:20:00,117.71,117.81,117.58,117.78,16514.0,109.6082,109.7013,109.4871,109.6734,16514.0
2023-03-27 15:30:00,117.8,117.85,117.45,117.58,29756.0,109.692,109.7386,109.3661,109.4871,29756.0
2023-03-27 15:40:00,117.59,117.63,117.31,117.36,32673.0,109.4964,109.5337,109.2357,109.2823,32673.0
2023-03-27 15:50:00,117.34,117.45,116.86,117.12,220515.0,109.2637,109.3661,108.8167,109.0588,220515.0
2023-03-28 09:30:00,116.13,116.73,115.62,116.73,49697.0,108.1369,108.6956,107.662,108.6956,49697.0
2023-03-28 09:40:00,116.67,116.76,116.45,116.65,21971.0,108.6398,108.7236,108.4349,108.6211,21971.0
2023-03-28 09:50:00,116.65,116.79,116.55,116.58,26074.0,108.6211,108.7515,108.528,108.556,26074.0
2023-03-28 10:00:00,116.68,117.02,116.68,116.9,18090.0,108.6491,108.9657,108.6491,108.8539,18090.0
2023-03-28 10:10:00,116.93,117.02,116.66,116.73,14297.0,108.8819,108.9657,108.6305,108.6956,14297.0
2023-03-28 10:20:00,116.75,116.85,116.58,116.71,20006.0,108.7143,108.8074,108.556,108.677,20006.0
2023-03-28 10:30:00,116.7,116.72,116.35,116.47,17304.0,108.6677,108.6863,108.3418,108.4535,17304.0
2023-03-28 10:40:00,116.46,116.64,116.37,116.48,22748.0,108.4442,108.6118,108.3604,108.4628,22748.0
2023-03-28 10:50:00,116.47,116.68,116.36,116.44,16437.0,108.4535,108.6491,108.3511,108.4256,16437.0
2023-03-28 11:00:00,116.45,116.77,116.41,116.64,19699.0,108.4349,108.7329,108.3977,108.6118,19699.0
2023-03-28 11:10:00,116.63,116.75,116.57,116.64,18528.0,108.6025,108.7143,108.5467,108.6118,18528.0
2023-03-28 11:20:00,116.66,116.76,116.6,116.68,24054.0,108.6305,108.7236,108.5746,108.6491,24054.0
2023-03-28 11:30:00,116.68,116.96,116.62,116.92,39029.0,108.6491,108.9098,108.5932,108.8726,39029.0
2023-03-28 11:40:00,116.96,117.06,116.89,116.96,11910.0,108.9098,109.0029,108.8446,108.9098,11910.0
2023-03-28 11:50:00,116.95,117.16,116.94,117.11,10160.0,108.9005,109.096,108.8912,109.0495,10160.0
2023-03-28 12:00:00,117.14,117.15,117.03,117.1,15106.0,109.0774,109.0867,108.975,109.0402,15106.0
2023-03-28 12:10:00,117.1,117.1,116.91,116.99,20168.0,109.0402,109.0402,108.8633,108.9377,20168.0
2023-03-28 12:20:00,116.99,117.08,116.93,116.99,22881.0,108.9377,109.0215,108.8819,108.9377,22881.0
2023-03-28 12:30:00,116.96,116.99,116.81,116.84,17849.0,108.9098,108.9377,108.7701,108.7981,17849.0
2023-03-28 12:40:00,116.84,116.86,116.64,116.67,22393.0,108.7981,108.8167,108.6118,108.6398,22393.0
2023-03-28 12:50:00,116.65,116.66,116.28,116.39,18539.0,108.6211,108.6305,108.2766,108.379,18539.0
2023-03-28 13:00:00,116.38,116.47,116.32,116.33,22308.0,108.3697,108.4535,108.3139,108.3232,22308.0
2023-03-28 13:10:00,116.32,116.41,116.17,116.21,30783.0,108.3139,108.3977,108.1742,108.2114,30783.0
2023-03-28 13:20:00,116.21,116.34,116.17,116.24,8369.0,108.2114,108.3325,108.1742,108.2394,8369.0
2023-03-28 13:30:00,116.24,116.26,116.01,116.15,9453.0,108.2394,108.258,108.0252,108.1556,9453.0
2023-03-28 13:40:00,116.16,116.16,116.05,116.06,10854.0,108.1649,108.1649,108.0624,108.0718,10854.0
2023-03-28 13:50:00,116.09,116.2,115.99,116.02,9283.0,108.0997,108.2021,108.0066,108.0345,9283.0
2023-03-28 14:00:00,115.99,116.14,115.98,116.01,10024.0,108.0066,108.1462,107.9973,108.0252,10024.0
2023-03-28 14:10:00,116.0,116.11,115.93,116.06,19158.0,108.0159,108.1183,107.9507,108.0718,19158.0
2023-03-28 14:20:00,116.07,116.36,116.07,116.34,17566.0,108.0811,108.3511,108.0811,108.3325,17566.0
2023-03-28 14:30:00,116.33,116.45,116.24,116.38,17813.0,108.3232,108.4349,108.2394,108.3697,17813.0
2023-03-28 14:40:00,116.38,116.7,116.38,116.59,13453.0,108.3697,108.6677,108.3697,108.5653,13453.0
2023-03-28 14:50:00,116.6,116.7,116.6,116.68,17766.0,108.5746,108.6677,108.5746,108.6491,17766.0
2023-03-28 15:00:00,116.68,116.82,116.66,116.78,11694.0,108.6491,108.7794,108.6305,108.7422,11694.0
2023-03-28 15:10:00,116.78,116.82,116.51,116.57,17125.0,108.7422,108.7794,108.4908,108.5467,17125.0
2023-03-28 15:20:00,116.57,116.6,116.45,116.51,27437.0,108.5467,108.5746,108.4349,108.4908,27437.0
2023-03-28 15:30:00,116.5,116.62,116.3,116.46,30889.0,108.4815,108.5932,108.2952,108.4442,30889.0
2023-03-28 15:40:00,116.46,116.5,116.24,116.32,27991.0,108.4442,108.4815,108.2394,108.3139,27991.0
2023-03-28 15:50:00,116.34,116.72,116.34,116.65,160019.0,108.3325,108.6863,108.3325,108.6211,160019.0
2023-03-29 09:30:00,118.48,119.1,118.1,119.03,68316.0,110.3252,110.9025,109.9713,110.8373,68316.0
2023-03-29 09:40:00,119.05,119.45,118.75,119.13,38022.0,110.856,111.2284,110.5766,110.9305,38022.0
2023-03-29 09:50:00,119.2,119.38,119.05,119.21,15878.0,110.9956,111.1632,110.856,111.0049,15878.0
2023-03-29 10:00:00,119.27,119.56,119.19,119.41,22099.0,111.0608,111.3309,110.9863,111.1912,22099.0
2023-03-29 10:10:00,119.42,119.42,119.08,119.22,11737.0,111.2005,111.2005,110.8839,111.0143,11737.0
2023-03-29 10:20:00,119.21,119.29,119.02,119.24,13706.0,111.0049,111.0794,110.828,111.0329,13706.0
2023-03-29 10:30:00,119.29,119.41,119.15,119.19,12124.0,111.0794,111.1912,110.9491,110.9863,12124.0
2023-03-29 10:40:00,119.2,119.21,118.93,119.0,14675.0,110.9956,111.0049,110.7442,110.8094,14675.0
2023-03-29 10:50:00,119.03,119.14,118.59,118.61,39775.0,110.8373,110.9398,110.4276,110.4462,39775.0
2023-03-29 11:00:00,118.6,118.63,118.41,118.45,19858.0,110.4369,110.4649,110.26,110.2973,19858.0
2023-03-29 11:10:00,118.49,119.05,118.49,118.76,22335.0,110.3345,110.856,110.3345,110.5859,22335.0
2023-03-29 11:20:00,118.76,118.85,118.58,118.66,19781.0,110.5859,110.6697,110.4183,110.4928,19781.0
2023-03-29 11:30:00,118.67,118.87,118.64,118.64,29919.0,110.5021,110.6883,110.4742,110.4742,29919.0
2023-03-29 11:40:00,118.6,118.73,118.49,118.62,40143.0,110.4369,110.558,110.3345,110.4556,40143.0
2023-03-29 11:50:00,118.61,118.86,118.49,118.84,25841.0,110.4462,110.679,110.3345,110.6604,25841.0
2023-03-29 12:00:00,118.84,118.97,118.8,118.95,24586.0,110.6604,110.7815,110.6232,110.7628,24586.0
2023-03-29 12:10:00,118.96,119.33,118.96,119.31,21304.0,110.7722,111.1167,110.7722,111.0981,21304.0
2023-03-29 12:20:00,119.34,119.36,119.17,119.27,37278.0,111.126,111.1446,110.9677,111.0608,37278.0
2023-03-29 12:30:00,119.32,119.4,119.19,119.28,31525.0,111.1074,111.1819,110.9863,111.0701,31525.0
2023-03-29 12:40:00,119.28,119.29,119.1,119.15,13517.0,111.0701,111.0794,110.9025,110.9491,13517.0
2023-03-29 12:50:00,119.15,119.16,118.99,119.0,29817.0,110.9491,110.9584,110.8001,110.8094,29817.0
2023-03-29 13:00:00,118.95,119.23,118.88,119.21,9367.0,110.7628,111.0236,110.6977,111.0049,9367.0
2023-03-29 13:10:00,119.21,119.3,119.13,119.16,14322.0,111.0049,111.0887,110.9305,110.9584,14322.0
2023-03-29 13:20:00,119.17,119.25,119.08,119.24,17925.0,110.9677,111.0422,110.8839,111.0329,17925.0
2023-03-29 13:30:00,119.24,119.3,118.99,119.03,57478.0,111.0329,111.0887,110.8001,110.8373,57478.0
2023-03-29 13:40:00,119.04,119.22,118.67,118.69,45496.0,110.8466,111.0143,110.5021,110.5207,45496.0
2023-03-29 13:50:00,118.68,118.82,118.6,118.63,7826.0,110.5114,110.6418,110.4369,110.4649,7826.0
2023-03-29 14:00:00,118.64,118.92,118.58,118.88,21445.0,110.4742,110.7349,110.4183,110.6977,21445.0
2023-03-29 14:10:00,118.88,118.96,118.78,118.83,18171.0,110.6977,110.7722,110.6045,110.6511,18171.0
2023-03-29 14:20:00,118.83,119.09,118.76,119.07,36767.0,110.6511,110.8932,110.5859,110.8746,36767.0
2023-03-29 14:30:00,119.11,119.16,118.88,119.05,46485.0,110.9118,110.9584,110.6977,110.856,46485.0
2023-03-29 14:40:00,119.06,119.15,118.95,119.11,33198.0,110.8653,110.9491,110.7628,110.9118,33198.0
2023-03-29 14:50:00,119.1,119.4,118.97,119.38,34685.0,110.9025,111.1819,110.7815,111.1632,34685.0
2023-03-29 15:00:00,119.35,119.43,119.1,119.27,42084.0,111.1353,111.2098,110.9025,111.0608,42084.0
2023-03-29 15:10:00,119.26,119.63,119.11,119.54,47675.0,111.0515,111.396,110.9118,111.3122,47675.0
2023-03-29 15:20:00,119.51,119.58,119.3,119.5,82744.0,111.2843,111.3495,111.0887,111.275,82744.0
2023-03-29 15:30:00,119.48,119.69,119.37,119.46,59328.0,111.2564,111.4519,111.1539,111.2377,59328.0
2023-03-29 15:40:00,119.43,119.78,119.4,119.75,41631.0,111.2098,111.5357,111.1819,111.5078,41631.0
2023-03-29 15:50:00,119.76,119.99,119.66,119.88,195920.0,111.5171,111.7313,111.424,111.6288,195920.0
2023-03-30 09:30:00,121.0,121.34,120.62,120.87,91209.0,112.6717,112.9883,112.3179,112.5507,91209.0
2023-03-30 09:40:00,120.87,121.67,120.83,121.63,77292.0,112.5507,113.2956,112.5134,113.2584,77292.0
2023-03-30 09:50:00,121.62,121.69,121.24,121.29,30013.0,113.2491,113.3142,112.8952,112.9418,30013.0
2023-03-30 10:00:00,121.37,121.5,120.95,120.98,31178.0,113.0163,113.1373,112.6252,112.6531,31178.0
2023-03-30 10:10:00,120.97,121.1,120.74,120.92,27473.0,112.6438,112.7649,112.4296,112.5972,27473.0
2023-03-30 10:20:00,120.92,121.09,120.66,121.03,40063.0,112.5972,112.7555,112.3551,112.6997,40063.0
2023-03-30 10:30:00,121.02,121.12,120.72,120.96,29171.0,112.6904,112.7835,112.411,112.6345,29171.0
2023-03-30 10:40:00,120.99,121.25,120.9,121.15,131910.0,112.6624,112.9045,112.5786,112.8114,131910.0
2023-03-30 10:50:00,121.16,121.83,121.14,121.58,78329.0,112.8207,113.4446,112.8021,113.2118,78329.0
2023-03-30 11:00:00,121.59,122.09,121.53,122.08,58750.0,113.2211,113.6867,113.1653,113.6774,58750.0
2023-03-30 11:10:00,122.08,122.09,121.9,122.04,59494.0,113.6774,113.6867,113.5098,113.6402,59494.0
2023-03-30 11:20:00,122.06,122.27,122.01,122.22,56398.0,113.6588,113.8543,113.6122,113.8078,56398.0
2023-03-30 11:30:00,122.22,122.24,121.87,121.87,46560.0,113.8078,113.8264,113.4819,113.4819,46560.0
2023-03-30 11:40:00,121.84,121.98,121.71,121.81,41226.0,113.4539,113.5843,113.3329,113.426,41226.0
2023-03-30 11:50:00,121.79,121.81,121.53,121.75,31709.0,113.4074,113.426,113.1653,113.3701,31709.0
2023-03-30 12:00:00,121.73,122.09,121.61,122.06,64447.0,113.3515,113.6867,113.2398,113.6588,64447.0
2023-03-30 12:10:00,122.07,122.16,121.54,121.56,71553.0,113.6681,113.7519,113.1746,113.1932,71553.0
2023-03-30 12:20:00,121.54,121.83,121.51,121.68,35430.0,113.1746,113.4446,113.1466,113.3049,35430.0
2023-03-30 12:30:00,121.69,121.72,121.48,121.66,41481.0,113.3142,113.3422,113.1187,113.2863,41481.0
2023-03-30 12:40:00,121.67,121.8,121.6,121.71,39167.0,113.2956,113.4167,113.2304,113.3329,39167.0
2023-03-30 12:50:00,121.69,121.84,121.63,121.67,27460.0,113.3142,113.4539,113.2584,113.2956,27460.0
2023-03-30 13:00:00,121.67,121.82,121.57,121.62,23119.0,113.2956,113.4353,113.2025,113.2491,23119.0
2023-03-30 13:10:00,121.63,121.64,121.46,121.54,22761.0,113.2584,113.2677,113.1001,113.1746,22761.0
2023-03-30 13:20:00,121.56,121.65,121.52,121.55,44641.0,113.1932,113.277,113.156,113.1839,44641.0
2023-03-30 13:30:00,121.54,121.57,121.32,121.33,26030.0,113.1746,113.2025,112.9697,112.979,26030.0
2023-03-30 13:40:00,121.32,121.38,121.26,121.36,25260.0,112.9697,113.0256,112.9138,113.007,25260.0
2023-03-30 13:50:00,121.37,121.42,121.14,121.26,22010.0,113.0163,113.0628,112.8021,112.9138,22010.0
2023-03-30 14:00:00,121.26,121.37,121.23,121.32,19773.0,112.9138,113.0163,112.8859,112.9697,19773.0
2023-03-30 14:10:00,121.32,121.58,121.3,121.55,28919.0,112.9697,113.2118,112.9511,113.1839,28919.0
2023-03-30 14:20:00,121.56,121.8,121.53,121.8,28349.0,113.1932,113.4167,113.1653,113.4167,28349.0
2023-03-30 14:30:00,121.8,121.96,121.68,121.72,20102.0,113.4167,113.5657,113.3049,113.3422,20102.0
2023-03-30 14:40:00,121.71,121.71,121.46,121.5,16984.0,113.3329,113.3329,113.1001,113.1373,16984.0
2023-03-30 14:50:00,121.5,121.6,121.47,121.52,26545.0,113.1373,113.2304,113.1094,113.156,26545.0
2023-03-30 15:00:00,121.54,121.72,121.46,121.56,25450.0,113.1746,113.3422,113.1001,113.1932,25450.0
2023-03-30 15:10:00,121.54,121.67,121.46,121.56,32406.0,113.1746,113.2956,113.1001,113.1932,32406.0
2023-03-30 15:20:00,121.54,121.76,121.51,121.71,39147.0,113.1746,113.3794,113.1466,113.3329,39147.0
2023-03-30 15:30:00,121.72,121.77,121.58,121.71,46001.0,113.3422,113.3887,113.2118,113.3329,46001.0
2023-03-30 15:40:00,121.68,121.86,121.65,121.74,55097.0,113.3049,113.4725,113.277,113.3608,55097.0
2023-03-30 15:50:00,121.75,122.02,121.75,121.94,227362.0,113.3701,113.6215,113.3701,113.547,227362.0
2023-03-31 09:30:00,122.68,124.24,122.68,124.21,120606.0,114.2361,115.6887,114.2361,115.6608,120606.0
2023-03-31 09:40:00,124.21,124.45,123.99,124.25,48197.0,115.6608,115.8843,115.4559,115.698,48197.0
2023-03-31 09:50:00,124.23,124.37,123.92,124.23,49490.0,115.6794,115.8098,115.3908,115.6794,49490.0
2023-03-31 10:00:00,124.2,124.29,123.34,123.34,43794.0,115.6515,115.7353,114.8507,114.8507,43794.0
2023-03-31 10:10:00,123.29,123.65,123.26,123.43,32138.0,114.8041,115.1393,114.7762,114.9345,32138.0
2023-03-31 10:20:00,123.42,123.62,123.22,123.28,41758.0,114.9252,115.1114,114.7389,114.7948,41758.0
2023-03-31 10:30:00,123.31,123.48,123.0,123.0,16903.0,114.8227,114.981,114.5341,114.5341,16903.0
2023-03-31 10:40:00,122.99,123.01,122.8,122.87,20125.0,114.5248,114.5434,114.3478,114.413,20125.0
2023-03-31 10:50:00,122.87,123.23,122.69,123.15,65300.0,114.413,114.7483,114.2454,114.6738,65300.0
2023-03-31 11:00:00,123.15,123.19,122.87,123.11,23708.0,114.6738,114.711,114.413,114.6365,23708.0
2023-03-31 11:10:00,123.1,123.31,123.03,123.15,55632.0,114.6272,114.8227,114.562,114.6738,55632.0
2023-03-31 11:20:00,123.14,123.49,123.12,123.31,48309.0,114.6644,114.9904,114.6458,114.8227,48309.0
2023-03-31 11:30:00,123.31,123.37,123.21,123.25,24768.0,114.8227,114.8786,114.7296,114.7669,24768.0
2023-03-31 11:40:00,123.21,123.31,123.06,123.26,35344.0,114.7296,114.8227,114.59,114.7762,35344.0
2023-03-31 11:50:00,123.26,123.5,123.26,123.49,28742.0,114.7762,114.9997,114.7762,114.9904,28742.0
2023-03-31 12:00:00,123.5,123.71,123.36,123.37,41184.0,114.9997,115.1952,114.8693,114.8786,41184.0
2023-03-31 12:10:00,123.37,123.42,123.19,123.35,21769.0,114.8786,114.9252,114.711,114.86,21769.0
2023-03-31 12:20:00,123.32,123.41,123.16,123.24,38262.0,114.8321,114.9159,114.6831,114.7576,38262.0
2023-03-31 12:30:00,123.26,123.31,123.01,123.13,17734.0,114.7762,114.8227,114.5434,114.6551,17734.0
2023-03-31 12:40:00,123.13,123.23,122.97,123.02,16028.0,114.6551,114.7483,114.5061,114.5527,16028.0
2023-03-31 12:50:00,123.02,123.08,123.0,123.03,14451.0,114.5527,114.6086,114.5341,114.562,14451.0
2023-03-31 13:00:00,123.02,123.09,122.82,122.93,18897.0,114.5527,114.6179,114.3665,114.4689,18897.0
2023-03-31 13:10:00,122.88,122.97,122.81,122.87,11339.0,114.4223,114.5061,114.3572,114.413,11339.0
2023-03-31 13:20:00,122.88,122.9,122.69,122.73,15573.0,114.4223,114.441,114.2454,114.2827,15573.0
2023-03-31 13:30:00,122.74,122.9,122.7,122.87,10232.0,114.292,114.441,114.2547,114.413,10232.0
2023-03-31 13:40:00,122.85,122.92,122.75,122.84,11687.0,114.3944,114.4596,114.3013,114.3851,11687.0
2023-03-31 13:50:00,122.85,123.13,122.81,123.09,23820.0,114.3944,114.6551,114.3572,114.6179,23820.0
2023-03-31 14:00:00,123.09,123.43,123.07,123.39,21570.0,114.6179,114.9345,114.5993,114.8972,21570.0
2023-03-31 14:10:00,123.38,123.47,123.32,123.47,16897.0,114.8879,114.9717,114.8321,114.9717,16897.0
2023-03-31 14:20:00,123.48,123.6,123.38,123.5,56574.0,114.981,115.0928,114.8879,114.9997,56574.0
2023-03-31 14:30:00,123.49,123.49,123.3,123.36,34750.0,114.9904,114.9904,114.8134,114.8693,34750.0
2023-03-31 14:40:00,123.35,123.47,123.3,123.41,16596.0,114.86,114.9717,114.8134,114.9159,16596.0
2023-03-31 14:50:00,123.43,123.47,123.29,123.44,21809.0,114.9345,114.9717,114.8041,114.9438,21809.0
2023-03-31 15:00:00,123.47,123.66,123.32,123.36,37474.0,114.9717,115.1487,114.8321,114.8693,37474.0
2023-03-31 15:10:00,123.38,123.56,123.17,123.56,47703.0,114.8879,115.0555,114.6924,115.0555,47703.0
2023-03-31 15:20:00,123.57,123.97,123.57,123.85,40980.0,115.0649,115.4373,115.0649,115.3256,40980.0
2023-03-31 15:30:00,123.86,123.95,123.5,123.51,82046.0,115.3349,115.4187,114.9997,115.009,82046.0
2023-03-31 15:40:00,123.53,123.7,123.41,123.48,64354.0,115.0276,115.1859,114.9159,114.981,64354.0
2023-03-31 15:50:00,123.49,124.89,123.49,124.73,756623.0,114.9904,116.294,114.9904,116.145,756623.0
2023-04-03 09:30:00,123.96,124.85,123.53,124.71,89243.0,115.428,116.2568,115.0276,116.1264,89243.0
2023-04-03 09:40:00,124.72,125.0,124.21,124.99,61141.0,116.1357,116.3964,115.6608,116.3871,61141.0
2023-04-03 09:50:00,124.98,125.32,124.86,125.24,40579.0,116.3778,116.6944,116.2661,116.6199,40579.0
2023-04-03 10:00:00,125.3,125.74,125.29,125.66,38552.0,116.6758,117.0855,116.6665,117.011,38552.0
2023-04-03 10:10:00,125.62,126.37,125.5,126.18,32162.0,116.9738,117.6721,116.862,117.4952,32162.0
2023-04-03 10:20:00,126.19,126.19,125.7,125.85,24756.0,117.5045,117.5045,117.0482,117.1879,24756.0
2023-04-03 10:30:00,125.86,125.94,125.43,125.49,23718.0,117.1972,117.2717,116.7968,116.8527,23718.0
2023-04-03 10:40:00,125.5,125.52,125.19,125.32,29279.0,116.862,116.8806,116.5733,116.6944,29279.0
2023-04-03 10:50:00,125.3,125.35,124.4,124.49,34096.0,116.6758,116.7223,115.8377,115.9215,34096.0
2023-04-03 11:00:00,124.56,124.72,124.48,124.59,25772.0,115.9867,116.1357,115.9122,116.0146,25772.0
2023-04-03 11:10:00,124.57,124.6,124.29,124.47,29022.0,115.996,116.024,115.7353,115.9029,29022.0
2023-04-03 11:20:00,124.48,124.55,124.19,124.23,31309.0,115.9122,115.9774,115.6422,115.6794,31309.0
2023-04-03 11:30:00,124.22,124.46,124.17,124.32,34434.0,115.6701,115.8936,115.6236,115.7632,34434.0
2023-04-03 11:40:00,124.34,124.47,124.25,124.47,23315.0,115.7819,115.9029,115.698,115.9029,23315.0
2023-04-03 11:50:00,124.45,124.54,124.24,124.32,28132.0,115.8843,115.9681,115.6887,115.7632,28132.0
2023-04-03 12:00:00,124.34,124.36,124.02,124.19,32739.0,115.7819,115.8005,115.4839,115.6422,32739.0
2023-04-03 12:10:00,124.22,124.23,123.94,123.99,17755.0,115.6701,115.6794,115.4094,115.4559,17755.0
2023-04-03 12:20:00,123.98,124.06,123.86,123.86,27648.0,115.4466,115.5211,115.3349,115.3349,27648.0
2023-04-03 12:30:00,123.89,123.92,123.57,123.58,29101.0,115.3628,115.3908,115.0649,115.0742,29101.0
2023-04-03 12:40:00,123.58,123.69,123.51,123.68,23099.0,115.0742,115.1766,115.009,115.1673,23099.0
2023-04-03 12:50:00,123.68,123.8,123.58,123.6,21324.0,115.1673,115.279,115.0742,115.0928,21324.0
2023-04-03 13:00:00,123.55,124.0,123.54,123.97,15124.0,115.0462,115.4653,115.0369,115.4373,15124.0
2023-04-03 13:10:00,123.97,124.18,123.82,123.89,19412.0,115.4373,115.6329,115.2976,115.3628,19412.0
2023-04-03 13:20:00,123.9,123.97,123.71,123.72,18873.0,115.3721,115.4373,115.1952,115.2045,18873.0
2023-04-03 13:30:00,123.68,123.71,123.43,123.49,22407.0,115.1673,115.1952,114.9345,114.9904,22407.0
2023-04-03 13:40:00,123.46,123.46,123.07,123.1,16964.0,114.9624,114.9624,114.5993,114.6272,16964.0
2023-04-03 13:50:00,123.1,123.18,122.97,123.07,17751.0,114.6272,114.7017,114.5061,114.5993,17751.0
2023-04-03 14:00:00,123.06,123.11,122.92,123.08,19834.0,114.59,114.6365,114.4596,114.6086,19834.0
2023-04-03 14:10:00,123.02,123.1,122.89,122.93,19884.0,114.5527,114.6272,114.4317,114.4689,19884.0
2023-04-03 14:20:00,122.96,123.12,122.9,122.98,16721.0,114.4968,114.6458,114.441,114.5155,16721.0
2023-04-03 14:30:00,122.98,123.25,122.87,123.21,23137.0,114.5155,114.7669,114.413,114.7296,23137.0
2023-04-03 14:40:00,123.25,123.35,123.21,123.28,21865.0,114.7669,114.86,114.7296,114.7948,21865.0
2023-04-03 14:50:00,123.27,123.39,123.2,123.21,29698.0,114.7855,114.8972,114.7203,114.7296,29698.0
2023-04-03 15:00:00,123.2,123.33,123.0,123.01,34263.0,114.7203,114.8414,114.5341,114.5434,34263.0
2023-04-03 15:10:00,123.02,123.21,122.86,122.96,36683.0,114.5527,114.7296,114.4037,114.4968,36683.0
2023-04-03 15:20:00,122.98,123.17,122.91,123.13,28764.0,114.5155,114.6924,114.4503,114.6551,28764.0
2023-04-03 15:30:00,123.11,123.4,123.09,123.24,36188.0,114.6365,114.9066,114.6179,114.7576,36188.0
2023-04-03 15:40:00,123.24,123.4,123.15,123.35,42748.0,114.7576,114.9066,114.6738,114.86,42748.0
2023-04-03 15:50:00,123.33,123.84,123.2,123.76,253866.0,114.8414,115.3163,114.7203,115.2418,253866.0
2023-04-04 09:30:00,123.77,124.07,123.28,123.54,42154.0,115.2511,115.5304,114.7948,115.0369,42154.0
2023-04-04 09:40:00,123.58,124.04,123.58,123.99,19464.0,115.0742,115.5025,115.0742,115.4559,19464.0
2023-04-04 09:50:00,123.98,124.02,123.7,123.89,21989.0,115.4466,115.4839,115.1859,115.3628,21989.0
2023-04-04 10:00:00,123.9,124.43,123.89,124.38,26395.0,115.3721,115.8657,115.3628,115.8191,26395.0
2023-04-04 10:10:00,124.34,124.58,124.29,124.29,25011.0,115.7819,116.0053,115.7353,115.7353,25011.0
2023-04-04 10:20:00,124.27,124.39,123.94,124.24,26679.0,115.7167,115.8284,115.4094,115.6887,26679.0
2023-04-04 10:30:00,124.22,124.5,124.14,124.17,27779.0,115.6701,115.9308,115.5956,115.6236,27779.0
2023-04-04 10:40:00,124.19,124.2,123.93,123.98,22485.0,115.6422,115.6515,115.4001,115.4466,22485.0
2023-04-04 10:50:00,123.95,124.05,123.49,123.49,18072.0,115.4187,115.5118,114.9904,114.9904,18072.0
2023-04-04 11:00:00,123.41,123.43,123.09,123.11,14354.0,114.9159,114.9345,114.6179,114.6365,14354.0
2023-04-04 11:10:00,123.09,123.39,122.95,123.0,19080.0,114.6179,114.8972,114.4875,114.5341,19080.0
2023-04-04 11:20:00,122.99,123.44,122.96,123.31,59345.0,114.5248,114.9438,114.4968,114.8227,59345.0
2023-04-04 11:30:00,123.33,123.66,123.26,123.65,25755.0,114.8414,115.1487,114.7762,115.1393,25755.0
2023-04-04 11:40:00,123.63,123.74,123.59,123.69,23881.0,115.1207,115.2232,115.0835,115.1766,23881.0
2023-04-04 11:50:00,123.64,123.81,123.55,123.59,29927.0,115.13,115.2883,115.0462,115.0835,29927.0
2023-04-04 12:00:00,123.56,123.64,123.45,123.55,72977.0,115.0555,115.13,114.9531,115.0462,72977.0
2023-04-04 12:10:00,123.58,123.64,123.44,123.44,8131.0,115.0742,115.13,114.9438,114.9438,8131.0
2023-04-04 12:20:00,123.38,123.63,123.28,123.6,11412.0,114.8879,115.1207,114.7948,115.0928,11412.0
2023-04-04 12:30:00,123.64,123.68,123.52,123.62,5730.0,115.13,115.1673,115.0183,115.1114,5730.0
2023-04-04 12:40:00,123.65,123.87,123.64,123.74,8226.0,115.1393,115.3442,115.13,115.2232,8226.0
2023-04-04 12:50:00,123.76,123.76,123.34,123.52,17543.0,115.2418,115.2418,114.8507,115.0183,17543.0
2023-04-04 13:00:00,123.44,123.5,123.3,123.39,25445.0,114.9438,114.9997,114.8134,114.8972,25445.0
2023-04-04 13:10:00,123.36,123.63,123.29,123.62,16217.0,114.8693,115.1207,114.8041,115.1114,16217.0
2023-04-04 13:20:00,123.63,123.97,123.63,123.96,14689.0,115.1207,115.4373,115.1207,115.428,14689.0
2023-04-04 13:30:00,123.91,124.01,123.78,123.95,12400.0,115.3815,115.4746,115.2604,115.4187,12400.0
2023-04-04 13:40:00,123.92,123.98,123.58,123.66,11164.0,115.3908,115.4466,115.0742,115.1487,11164.0
2023-04-04 13:50:00,123.7,123.71,123.42,123.43,15613.0,115.1859,115.1952,114.9252,114.9345,15613.0
2023-04-04 14:00:00,123.44,123.55,123.32,123.41,14152.0,114.9438,115.0462,114.8321,114.9159,14152.0
2023-04-04 14:10:00,123.43,123.55,123.31,123.37,10906.0,114.9345,115.0462,114.8227,114.8786,10906.0
2023-04-04 14:20:00,123.39,123.43,123.2,123.26,11576.0,114.8972,114.9345,114.7203,114.7762,11576.0
2023-04-04 14:30:00,123.24,123.34,123.08,123.23,13776.0,114.7576,114.8507,114.6086,114.7483,13776.0
2023-04-04 14:40:00,123.24,123.51,123.21,123.35,26582.0,114.7576,115.009,114.7296,114.86,26582.0
2023-04-04 14:50:00,123.37,123.54,123.33,123.41,17501.0,114.8786,115.0369,114.8414,114.9159,17501.0
2023-04-04 15:00:00,123.38,123.56,123.35,123.54,16458.0,114.8879,115.0555,114.86,115.0369,16458.0
2023-04-04 15:10:00,123.53,123.73,123.46,123.61,29477.0,115.0276,115.2138,114.9624,115.1021,29477.0
2023-04-04 15:20:00,123.6,123.68,123.41,123.45,22481.0,115.0928,115.1673,114.9159,114.9531,22481.0
2023-04-04 15:30:00,123.43,123.51,123.35,123.47,28217.0,114.9345,115.009,114.86,114.9717,28217.0
2023-04-04 15:40:00,123.47,123.6,123.45,123.56,47745.0,114.9717,115.0928,114.9531,115.0555,47745.0
2023-04-04 15:50:00,123.51,124.08,123.41,124.06,261014.0,115.009,115.5397,114.9159,115.5211,261014.0
2023-04-05 09:30:00,123.76,124.36,123.73,124.08,46241.0,115.2418,115.8005,115.2138,115.5397,46241.0
2023-04-05 09:40:00,124.05,124.19,123.77,123.81,27054.0,115.5118,115.6422,115.2511,115.2883,27054.0
2023-04-05 09:50:00,123.8,123.91,123.29,123.29,28856.0,115.279,115.3815,114.8041,114.8041,28856.0
2023-04-05 10:00:00,123.37,123.56,123.09,123.37,57309.0,114.8786,115.0555,114.6179,114.8786,57309.0
2023-04-05 10:10:00,123.36,123.38,123.01,123.33,25469.0,114.8693,114.8879,114.5434,114.8414,25469.0
2023-04-05 10:20:00,123.34,123.56,123.33,123.36,24052.0,114.8507,115.0555,114.8414,114.8693,24052.0
2023-04-05 10:30:00,123.35,123.52,123.17,123.19,24744.0,114.86,115.0183,114.6924,114.711,24744.0
2023-04-05 10:40:00,123.21,123.26,123.0,123.12,37234.0,114.7296,114.7762,114.5341,114.6458,37234.0
2023-04-05 10:50:00,123.13,123.17,122.99,123.17,77662.0,114.6551,114.6924,114.5248,114.6924,77662.0
2023-04-05 11:00:00,123.16,123.17,122.97,122.99,12280.0,114.6831,114.6924,114.5061,114.5248,12280.0
2023-04-05 11:10:00,123.01,123.17,122.94,123.06,19533.0,114.5434,114.6924,114.4782,114.59,19533.0
2023-04-05 11:20:00,123.05,123.13,122.9,122.95,17747.0,114.5806,114.6551,114.441,114.4875,17747.0
2023-04-05 11:30:00,122.94,123.13,122.92,123.04,24427.0,114.4782,114.6551,114.4596,114.5713,24427.0
2023-04-05 11:40:00,123.07,123.23,123.01,123.22,23567.0,114.5993,114.7483,114.5434,114.7389,23567.0
2023-04-05 11:50:00,123.2,123.29,123.17,123.24,13124.0,114.7203,114.8041,114.6924,114.7576,13124.0
2023-04-05 12:00:00,123.23,123.25,123.03,123.07,13434.0,114.7483,114.7669,114.562,114.5993,13434.0
2023-04-05 12:10:00,123.09,123.23,123.01,123.22,25160.0,114.6179,114.7483,114.5434,114.7389,25160.0
2023-04-05 12:20:00,123.24,123.25,122.77,122.88,22283.0,114.7576,114.7669,114.3199,114.4223,22283.0
2023-04-05 12:30:00,122.88,122.94,122.74,122.91,11940.0,114.4223,114.4782,114.292,114.4503,11940.0
2023-04-05 12:40:00,122.91,123.15,122.91,123.0,33003.0,114.4503,114.6738,114.4503,114.5341,33003.0
2023-04-05 12:50:00,123.0,123.14,122.94,123.04,18906.0,114.5341,114.6644,114.4782,114.5713,18906.0
2023-04-05 13:00:00,123.02,123.16,122.92,122.92,23780.0,114.5527,114.6831,114.4596,114.4596,23780.0
2023-04-05 13:10:00,122.92,123.24,122.87,123.24,15659.0,114.4596,114.7576,114.413,114.7576,15659.0
2023-04-05 13:20:00,123.32,123.5,123.25,123.32,16893.0,114.8321,114.9997,114.7669,114.8321,16893.0
2023-04-05 13:30:00,123.34,123.36,123.09,123.13,9730.0,114.8507,114.8693,114.6179,114.6551,9730.0
2023-04-05 13:40:00,123.13,123.15,123.0,123.14,22092.0,114.6551,114.6738,114.5341,114.6644,22092.0
2023-04-05 13:50:00,123.16,123.29,123.13,123.28,11123.0,114.6831,114.8041,114.6551,114.7948,11123.0
2023-04-05 14:00:00,123.29,123.33,123.14,123.17,14257.0,114.8041,114.8414,114.6644,114.6924,14257.0
2023-04-05 14:10:00,123.19,123.19,123.01,123.1,28174.0,114.711,114.711,114.5434,114.6272,28174.0
2023-04-05 14:20:00,123.07,123.08,122.95,122.97,45489.0,114.5993,114.6086,114.4875,114.5061,45489.0
2023-04-05 14:30:00,122.97,123.06,122.9,122.98,42704.0,114.5061,114.59,114.441,114.5155,42704.0
2023-04-05 14:40:00,122.98,123.08,122.83,123.01,41780.0,114.5155,114.6086,114.3758,114.5434,41780.0
2023-04-05 14:50:00,122.96,123.02,122.76,122.77,30383.0,114.4968,114.5527,114.3106,114.3199,30383.0
2023-04-05 15:00:00,122.75,122.8,122.39,122.44,43221.0,114.3013,114.3478,113.9661,114.0126,43221.0
2023-04-05 15:10:00,122.47,122.5,122.32,122.35,32096.0,114.0406,114.0685,113.9009,113.9288,32096.0
2023-04-05 15:20:00,122.33,122.7,122.29,122.68,30280.0,113.9102,114.2547,113.873,114.2361,30280.0
2023-04-05 15:30:00,122.69,122.97,122.55,122.55,61399.0,114.2454,114.5061,114.1151,114.1151,61399.0
2023-04-05 15:40:00,122.56,122.61,122.26,122.28,84491.0,114.1244,114.1709,113.845,113.8636,84491.0
2023-04-05 15:50:00,122.31,122.54,122.16,122.21,224506.0,113.8916,114.1057,113.7519,113.7985,224506.0
2023-04-06 09:30:00,122.27,122.62,122.12,122.15,54926.0,113.8543,114.1802,113.7147,113.7426,54926.0
2023-04-06 09:40:00,122.19,122.34,121.88,122.18,27926.0,113.7798,113.9195,113.4912,113.7705,27926.0
2023-04-06 09:50:00,122.19,122.24,121.97,122.06,38966.0,113.7798,113.8264,113.575,113.6588,38966.0
2023-04-06 10:00:00,122.06,122.34,122.04,122.22,32774.0,113.6588,113.9195,113.6402,113.8078,32774.0
2023-04-06 10:10:00,122.24,122.5,121.98,122.11,49880.0,113.8264,114.0685,113.5843,113.7053,49880.0
2023-04-06 10:20:00,122.12,122.12,121.59,121.64,28482.0,113.7147,113.7147,113.2211,113.2677,28482.0
2023-04-06 10:30:00,121.62,121.75,121.41,121.59,22591.0,113.2491,113.3701,113.0535,113.2211,22591.0
2023-04-06 10:40:00,121.63,121.67,121.42,121.44,23213.0,113.2584,113.2956,113.0628,113.0815,23213.0
2023-04-06 10:50:00,121.45,121.45,121.15,121.45,32372.0,113.0908,113.0908,112.8114,113.0908,32372.0
2023-04-06 11:00:00,121.47,121.62,121.38,121.41,17441.0,113.1094,113.2491,113.0256,113.0535,17441.0
2023-04-06 11:10:00,121.38,121.53,121.28,121.53,16981.0,113.0256,113.1653,112.9325,113.1653,16981.0
2023-04-06 11:20:00,121.54,121.62,121.39,121.55,15920.0,113.1746,113.2491,113.0349,113.1839,15920.0
2023-04-06 11:30:00,121.57,121.72,121.52,121.63,9669.0,113.2025,113.3422,113.156,113.2584,9669.0
2023-04-06 11:40:00,121.65,121.82,121.63,121.73,15001.0,113.277,113.4353,113.2584,113.3515,15001.0
2023-04-06 11:50:00,121.7,121.92,121.68,121.83,13586.0,113.3236,113.5284,113.3049,113.4446,13586.0
2023-04-06 12:00:00,121.86,121.95,121.73,121.8,36155.0,113.4725,113.5564,113.3515,113.4167,36155.0
2023-04-06 12:10:00,121.83,122.0,121.81,121.92,21460.0,113.4446,113.6029,113.426,113.5284,21460.0
2023-04-06 12:20:00,121.91,122.02,121.82,121.95,18051.0,113.5191,113.6215,113.4353,113.5564,18051.0
2023-04-06 12:30:00,121.94,122.22,121.93,122.16,10788.0,113.547,113.8078,113.5377,113.7519,10788.0
2023-04-06 12:40:00,122.16,122.29,122.1,122.23,13836.0,113.7519,113.873,113.696,113.8171,13836.0
2023-04-06 12:50:00,122.18,122.38,122.14,122.28,13697.0,113.7705,113.9568,113.7333,113.8636,13697.0
2023-04-06 13:00:00,122.29,122.29,122.13,122.21,7599.0,113.873,113.873,113.724,113.7985,7599.0
2023-04-06 13:10:00,122.2,122.22,122.11,122.17,12811.0,113.7891,113.8078,113.7053,113.7612,12811.0
2023-04-06 13:20:00,122.18,122.24,122.09,122.11,9726.0,113.7705,113.8264,113.6867,113.7053,9726.0
2023-04-06 13:30:00,122.11,122.17,121.89,122.03,18375.0,113.7053,113.7612,113.5005,113.6308,18375.0
2023-04-06 13:40:00,122.04,122.04,121.9,121.9,6379.0,113.6402,113.6402,113.5098,113.5098,6379.0
2023-04-06 13:50:00,121.92,121.93,121.69,121.71,13700.0,113.5284,113.5377,113.3142,113.3329,13700.0
2023-04-06 14:00:00,121.7,121.82,121.6,121.82,11022.0,113.3236,113.4353,113.2304,113.4353,11022.0
2023-04-06 14:10:00,121.78,121.82,121.65,121.69,12203.0,113.3981,113.4353,113.277,113.3142,12203.0
2023-04-06 14:20:00,121.7,121.83,121.7,121.77,19175.0,113.3236,113.4446,113.3236,113.3887,19175.0
2023-04-06 14:30:00,121.79,121.93,121.73,121.88,13794.0,113.4074,113.5377,113.3515,113.4912,13794.0
2023-04-06 14:40:00,121.83,122.01,121.79,121.96,24707.0,113.4446,113.6122,113.4074,113.5657,24707.0
2023-04-06 14:50:00,121.97,122.1,121.9,122.05,14019.0,113.575,113.696,113.5098,113.6495,14019.0
2023-04-06 15:00:00,122.08,122.19,122.01,122.13,31491.0,113.6774,113.7798,113.6122,113.724,31491.0
2023-04-06 15:10:00,122.12,122.21,122.08,122.12,14721.0,113.7147,113.7985,113.6774,113.7147,14721.0
2023-04-06 15:20:00,122.07,122.15,121.91,122.14,33177.0,113.6681,113.7426,113.5191,113.7333,33177.0
2023-04-06 15:30:00,122.17,122.2,122.02,122.16,23641.0,113.7612,113.7891,113.6215,113.7519,23641.0
2023-04-06 15:40:00,122.15,122.36,122.12,122.35,35611.0,113.7426,113.9381,113.7147,113.9288,35611.0
2023-04-06 15:50:00,122.36,122.78,122.36,122.73,202179.0,113.9381,114.3292,113.9381,114.2827,202179.0
2023-04-10 09:30:00,121.94,122.07,120.72,121.1,35746.0,113.547,113.6681,112.411,112.7649,35746.0
2023-04-10 09:40:00,121.11,121.52,121.11,121.34,15060.0,112.7742,113.156,112.7742,112.9883,15060.0
2023-04-10 09:50:00,121.34,121.39,120.86,121.03,13262.0,112.9883,113.0349,112.5414,112.6997,13262.0
2023-04-10 10:00:00,120.99,121.58,120.99,121.57,10641.0,112.6624,113.2118,112.6624,113.2025,10641.0
2023-04-10 10:10:00,121.59,121.76,121.54,121.61,9563.0,113.2211,113.3794,113.1746,113.2398,9563.0
2023-04-10 10:20:00,121.58,121.67,121.37,121.37,10156.0,113.2118,113.2956,113.0163,113.0163,10156.0
2023-04-10 10:30:00,121.45,121.53,121.35,121.36,37611.0,113.0908,113.1653,112.9977,113.007,37611.0
2023-04-10 10:40:00,121.42,121.6,121.38,121.57,15503.0,113.0628,113.2304,113.0256,113.2025,15503.0
2023-04-10 10:50:00,121.54,121.72,121.44,121.54,12995.0,113.1746,113.3422,113.0815,113.1746,12995.0
2023-04-10 11:00:00,121.54,121.64,121.46,121.49,10503.0,113.1746,113.2677,113.1001,113.128,10503.0
2023-04-10 11:10:00,121.51,121.6,121.47,121.55,10079.0,113.1466,113.2304,113.1094,113.1839,10079.0
2023-04-10 11:20:00,121.57,121.6,121.28,121.36,33677.0,113.2025,113.2304,112.9325,113.007,33677.0
2023-04-10 11:30:00,121.4,121.61,121.26,121.61,28543.0,113.0442,113.2398,112.9138,113.2398,28543.0
2023-04-10 11:40:00,121.61,121.67,121.5,121.62,7877.0,113.2398,113.2956,113.1373,113.2491,7877.0
2023-04-10 11:50:00,121.58,121.58,121.44,121.53,15091.0,113.2118,113.2118,113.0815,113.1653,15091.0
2023-04-10 12:00:00,121.52,121.56,121.27,121.43,10126.0,113.156,113.1932,112.9232,113.0721,10126.0
2023-04-10 12:10:00,121.4,121.53,121.4,121.49,14647.0,113.0442,113.1653,113.0442,113.128,14647.0
2023-04-10 12:20:00,121.5,121.55,121.38,121.42,11451.0,113.1373,113.1839,113.0256,113.0628,11451.0
2023-04-10 12:30:00,121.44,121.92,121.42,121.89,10844.0,113.0815,113.5284,113.0628,113.5005,10844.0
2023-04-10 12:40:00,121.87,121.93,121.74,121.91,14197.0,113.4819,113.5377,113.3608,113.5191,14197.0
2023-04-10 12:50:00,121.9,122.25,121.89,122.23,10808.0,113.5098,113.8357,113.5005,113.8171,10808.0
2023-04-10 13:00:00,122.25,122.3,122.1,122.26,18018.0,113.8357,113.8823,113.696,113.845,18018.0
2023-04-10 13:10:00,122.29,122.48,122.27,122.4,27532.0,113.873,114.0499,113.8543,113.9754,27532.0
2023-04-10 13:20:00,122.39,122.41,122.28,122.38,12418.0,113.9661,113.9847,113.8636,113.9568,12418.0
2023-04-10 13:30:00,122.39,122.47,122.35,122.37,11970.0,113.9661,114.0406,113.9288,113.9474,11970.0
2023-04-10 13:40:00,122.34,122.51,122.26,122.45,43471.0,113.9195,114.0778,113.845,114.0219,43471.0
2023-04-10 13:50:00,122.46,122.52,122.35,122.4,9546.0,114.0313,114.0871,113.9288,113.9754,9546.0
2023-04-10 14:00:00,122.41,122.46,122.3,122.39,4602.0,113.9847,114.0313,113.8823,113.9661,4602.0
2023-04-10 14:10:00,122.39,122.61,122.38,122.56,14144.0,113.9661,114.1709,113.9568,114.1244,14144.0
2023-04-10 14:20:00,122.58,122.75,122.54,122.63,9781.0,114.143,114.3013,114.1057,114.1896,9781.0
2023-04-10 14:30:00,122.65,122.68,122.54,122.57,8809.0,114.2082,114.2361,114.1057,114.1337,8809.0
2023-04-10 14:40:00,122.57,122.57,122.37,122.38,14452.0,114.1337,114.1337,113.9474,113.9568,14452.0
2023-04-10 14:50:00,122.37,122.57,122.37,122.54,27850.0,113.9474,114.1337,113.9474,114.1057,27850.0
2023-04-10 15:00:00,122.57,122.69,122.49,122.67,12285.0,114.1337,114.2454,114.0592,114.2268,12285.0
2023-04-10 15:10:00,122.68,122.79,122.57,122.75,18347.0,114.2361,114.3385,114.1337,114.3013,18347.0
2023-04-10 15:20:00,122.75,122.77,122.53,122.66,27927.0,114.3013,114.3199,114.0964,114.2175,27927.0
2023-04-10 15:30:00,122.68,123.26,122.68,123.22,105122.0,114.2361,114.7762,114.2361,114.7389,105122.0
2023-04-10 15:40:00,123.22,123.52,123.12,123.46,135879.0,114.7389,115.0183,114.6458,114.9624,135879.0
2023-04-10 15:50:00,123.45,123.82,123.22,123.74,486214.0,114.9531,115.2976,114.7389,115.2232,486214.0
2023-04-11 09:30:00,123.93,124.1,122.98,122.98,54096.0,115.4001,115.5584,114.5155,114.5155,54096.0
2023-04-11 09:40:00,122.88,123.02,122.67,122.86,69556.0,114.4223,114.5527,114.2268,114.4037,69556.0
2023-04-11 09:50:00,122.91,123.21,122.87,122.94,257996.0,114.4503,114.7296,114.413,114.4782,257996.0
2023-04-11 10:00:00,123.0,123.21,122.73,123.16,31176.0,114.5341,114.7296,114.2827,114.6831,31176.0
2023-04-11 10:10:00,123.15,123.27,122.94,123.16,26839.0,114.6738,114.7855,114.4782,114.6831,26839.0
2023-04-11 10:20:00,123.17,123.58,123.09,123.57,23271.0,114.6924,115.0742,114.6179,115.0649,23271.0
2023-04-11 10:30:00,123.55,123.61,123.48,123.52,19304.0,115.0462,115.1021,114.981,115.0183,19304.0
2023-04-11 10:40:00,123.42,123.42,123.01,123.05,18597.0,114.9252,114.9252,114.5434,114.5806,18597.0
2023-04-11 10:50:00,123.05,123.15,122.97,122.98,15831.0,114.5806,114.6738,114.5061,114.5155,15831.0
2023-04-11 11:00:00,123.02,123.2,122.93,123.06,12939.0,114.5527,114.7203,114.4689,114.59,12939.0
2023-04-11 11:10:00,123.03,123.19,122.93,123.18,8773.0,114.562,114.711,114.4689,114.7017,8773.0
2023-04-11 11:20:00,123.17,123.37,123.16,123.28,14045.0,114.6924,114.8786,114.6831,114.7948,14045.0
2023-04-11 11:30:00,123.29,123.32,122.96,122.98,7612.0,114.8041,114.8321,114.4968,114.5155,7612.0
2023-04-11 11:40:00,122.98,123.0,122.84,122.98,11994.0,114.5155,114.5341,114.3851,114.5155,11994.0
2023-04-11 11:50:00,122.93,123.04,122.86,122.96,19802.0,114.4689,114.5713,114.4037,114.4968,19802.0
2023-04-11 12:00:00,122.94,122.99,122.64,122.74,19250.0,114.4782,114.5248,114.1989,114.292,19250.0
2023-04-11 12:10:00,122.74,122.85,122.68,122.85,23294.0,114.292,114.3944,114.2361,114.3944,23294.0
2023-04-11 12:20:00,122.86,123.03,122.69,123.03,20894.0,114.4037,114.562,114.2454,114.562,20894.0
2023-04-11 12:30:00,123.04,123.28,122.95,123.01,24574.0,114.5713,114.7948,114.4875,114.5434,24574.0
2023-04-11 12:40:00,123.03,123.28,123.02,123.12,10743.0,114.562,114.7948,114.5527,114.6458,10743.0
2023-04-11 12:50:00,123.14,123.4,123.06,123.38,25075.0,114.6644,114.9066,114.59,114.8879,25075.0
2023-04-11 13:00:00,123.39,123.66,123.38,123.58,12218.0,114.8972,115.1487,114.8879,115.0742,12218.0
2023-04-11 13:10:00,123.63,123.75,123.46,123.7,12743.0,115.1207,115.2325,114.9624,115.1859,12743.0
2023-04-11 13:20:00,123.71,123.72,123.55,123.59,9440.0,115.1952,115.2045,115.0462,115.0835,9440.0
2023-04-11 13:30:00,123.58,123.74,123.57,123.7,16923.0,115.0742,115.2232,115.0649,115.1859,16923.0
2023-04-11 13:40:00,123.72,123.92,123.69,123.92,16517.0,115.2045,115.3908,115.1766,115.3908,16517.0
2023-04-11 13:50:00,123.92,124.01,123.78,123.95,18595.0,115.3908,115.4746,115.2604,115.4187,18595.0
2023-04-11 14:00:00,123.97,124.01,123.61,123.75,55107.0,115.4373,115.4746,115.1021,115.2325,55107.0
2023-04-11 14:10:00,123.76,123.78,123.59,123.75,18464.0,115.2418,115.2604,115.0835,115.2325,18464.0
2023-04-11 14:20:00,123.74,123.88,123.7,123.88,10979.0,115.2232,115.3535,115.1859,115.3535,10979.0
2023-04-11 14:30:00,123.88,124.1,123.87,124.08,14599.0,115.3535,115.5584,115.3442,115.5397,14599.0
2023-04-11 14:40:00,124.1,124.42,124.1,124.4,15605.0,115.5584,115.8563,115.5584,115.8377,15605.0
2023-04-11 14:50:00,124.42,124.42,124.16,124.21,32110.0,115.8563,115.8563,115.6142,115.6608,32110.0
2023-04-11 15:00:00,124.16,124.21,123.77,123.77,21719.0,115.6142,115.6608,115.2511,115.2511,21719.0
2023-04-11 15:10:00,123.8,123.87,123.67,123.7,21656.0,115.279,115.3442,115.158,115.1859,21656.0
2023-04-11 15:20:00,123.7,123.81,123.5,123.57,36592.0,115.1859,115.2883,114.9997,115.0649,36592.0
2023-04-11 15:30:00,123.59,123.78,123.51,123.54,41940.0,115.0835,115.2604,115.009,115.0369,41940.0
2023-04-11 15:40:00,123.51,123.51,123.05,123.09,69477.0,115.009,115.009,114.5806,114.6179,69477.0
2023-04-11 15:50:00,123.06,123.06,122.54,122.67,223187.0,114.59,114.59,114.1057,114.2268,223187.0
2023-04-12 09:30:00,124.38,124.66,123.16,123.24,52476.0,115.8191,116.0798,114.6831,114.7576,52476.0
2023-04-12 09:40:00,123.14,123.31,122.68,123.01,27927.0,114.6644,114.8227,114.2361,114.5434,27927.0
2023-04-12 09:50:00,123.1,123.73,123.04,123.64,34923.0,114.6272,115.2138,114.5713,115.13,34923.0
2023-04-12 10:00:00,123.62,124.39,123.62,124.24,18150.0,115.1114,115.8284,115.1114,115.6887,18150.0
2023-04-12 10:10:00,124.2,124.38,124.12,124.2,18989.0,115.6515,115.8191,115.577,115.6515,18989.0
2023-04-12 10:20:00,124.19,124.48,124.15,124.46,23042.0,115.6422,115.9122,115.6049,115.8936,23042.0
2023-04-12 10:30:00,124.47,124.47,123.81,124.02,22713.0,115.9029,115.9029,115.2883,115.4839,22713.0
2023-04-12 10:40:00,124.04,124.3,123.85,123.99,13826.0,115.5025,115.7446,115.3256,115.4559,13826.0
2023-04-12 10:50:00,124.01,124.19,123.95,124.1,18549.0,115.4746,115.6422,115.4187,115.5584,18549.0
2023-04-12 11:00:00,124.05,124.16,123.7,123.72,19068.0,115.5118,115.6142,115.1859,115.2045,19068.0
2023-04-12 11:10:00,123.74,123.92,123.52,123.85,12316.0,115.2232,115.3908,115.0183,115.3256,12316.0
2023-04-12 11:20:00,123.84,124.14,123.79,124.12,15958.0,115.3163,115.5956,115.2697,115.577,15958.0
2023-04-12 11:30:00,124.11,124.23,123.89,123.89,19002.0,115.5677,115.6794,115.3628,115.3628,19002.0
2023-04-12 11:40:00,123.88,124.08,123.81,124.0,9671.0,115.3535,115.5397,115.2883,115.4653,9671.0
2023-04-12 11:50:00,123.96,124.19,123.96,124.02,12617.0,115.428,115.6422,115.428,115.4839,12617.0
2023-04-12 12:00:00,124.04,124.2,123.99,124.1,15077.0,115.5025,115.6515,115.4559,115.5584,15077.0
2023-04-12 12:10:00,124.13,124.16,123.85,123.86,13743.0,115.5863,115.6142,115.3256,115.3349,13743.0
2023-04-12 12:20:00,123.85,124.03,123.71,123.86,22738.0,115.3256,115.4932,115.1952,115.3349,22738.0
2023-04-12 12:30:00,123.88,123.96,123.79,123.81,26506.0,115.3535,115.428,115.2697,115.2883,26506.0
2023-04-12 12:40:00,123.79,123.79,123.53,123.73,13741.0,115.2697,115.2697,115.0276,115.2138,13741.0
2023-04-12 12:50:00,123.76,123.9,123.58,123.86,23367.0,115.2418,115.3721,115.0742,115.3349,23367.0
2023-04-12 13:00:00,123.87,123.87,123.59,123.85,18413.0,115.3442,115.3442,115.0835,115.3256,18413.0
2023-04-12 13:10:00,123.86,124.03,123.79,123.86,19792.0,115.3349,115.4932,115.2697,115.3349,19792.0
2023-04-12 13:20:00,123.88,124.2,123.88,124.15,9312.0,115.3535,115.6515,115.3535,115.6049,9312.0
2023-04-12 13:30:00,124.2,124.41,124.2,124.3,8239.0,115.6515,115.847,115.6515,115.7446,8239.0
2023-04-12 13:40:00,124.3,124.57,124.3,124.39,18886.0,115.7446,115.996,115.7446,115.8284,18886.0
2023-04-12 13:50:00,124.33,124.43,124.2,124.21,18702.0,115.7725,115.8657,115.6515,115.6608,18702.0
2023-04-12 14:00:00,124.21,124.24,123.86,123.94,25678.0,115.6608,115.6887,115.3349,115.4094,25678.0
2023-04-12 14:10:00,123.91,124.22,123.88,124.08,15638.0,115.3815,115.6701,115.3535,115.5397,15638.0
2023-04-12 14:20:00,124.12,124.15,123.42,123.47,25508.0,115.577,115.6049,114.9252,114.9717,25508.0
2023-04-12 14:30:00,123.5,123.5,123.3,123.38,22736.0,114.9997,114.9997,114.8134,114.8879,22736.0
2023-04-12 14:40:00,123.37,123.66,123.17,123.18,17476.0,114.8786,115.1487,114.6924,114.7017,17476.0
2023-04-12 14:50:00,123.15,123.35,123.06,123.29,13198.0,114.6738,114.86,114.59,114.8041,13198.0
2023-04-12 15:00:00,123.29,123.48,122.97,123.09,38762.0,114.8041,114.981,114.5061,114.6179,38762.0
2023-04-12 15:10:00,123.08,123.1,122.75,122.76,21503.0,114.6086,114.6272,114.3013,114.3106,21503.0
2023-04-12 15:20:00,122.73,122.97,122.68,122.87,95375.0,114.2827,114.5061,114.2361,114.413,95375.0
2023-04-12 15:30:00,122.87,123.18,122.81,123.02,26373.0,114.413,114.7017,114.3572,114.5527,26373.0
2023-04-12 15:40:00,123.0,123.24,122.87,122.87,34039.0,114.5341,114.7576,114.413,114.413,34039.0
2023-04-12 15:50:00,122.86,123.02,122.7,122.84,251448.0,114.4037,114.5527,114.2547,114.3851,251448.0
2023-04-13 09:30:00,123.69,123.69,122.22,122.61,31033.0,115.1766,115.1766,113.8078,114.1709,31033.0
2023-04-13 09:40:00,122.58,122.87,122.55,122.72,25731.0,114.143,114.413,114.1151,114.2734,25731.0
2023-04-13 09:50:00,122.73,122.77,122.0,122.04,19458.0,114.2827,114.3199,113.6029,113.6402,19458.0
2023-04-13 10:00:00,122.01,122.05,121.73,121.83,40461.0,113.6122,113.6495,113.3515,113.4446,40461.0
2023-04-13 10:10:00,121.84,122.28,121.78,122.24,30315.0,113.4539,113.8636,113.3981,113.8264,30315.0
2023-04-13 10:20:00,122.24,122.25,121.89,122.12,28958.0,113.8264,113.8357,113.5005,113.7147,28958.0
2023-04-13 10:30:00,122.15,122.23,121.89,121.98,36917.0,113.7426,113.8171,113.5005,113.5843,36917.0
2023-04-13 10:40:00,121.98,122.01,121.37,121.42,51397.0,113.5843,113.6122,113.0163,113.0628,51397.0
2023-04-13 10:50:00,121.42,121.56,121.11,121.12,52927.0,113.0628,113.1932,112.7742,112.7835,52927.0
2023-04-13 11:00:00,121.12,121.26,121.08,121.12,34632.0,112.7835,112.9138,112.7462,112.7835,34632.0
2023-04-13 11:10:00,121.12,121.14,120.53,120.6,33106.0,112.7835,112.8021,112.2341,112.2993,33106.0
2023-04-13 11:20:00,120.66,120.76,120.45,120.76,34379.0,112.3551,112.4483,112.1596,112.4483,34379.0
2023-04-13 11:30:00,120.76,121.05,120.75,120.94,38999.0,112.4483,112.7183,112.4389,112.6159,38999.0
2023-04-13 11:40:00,120.95,121.01,120.62,120.62,29132.0,112.6252,112.6811,112.3179,112.3179,29132.0
2023-04-13 11:50:00,120.58,120.8,120.46,120.79,25280.0,112.2806,112.4855,112.1689,112.4762,25280.0
2023-04-13 12:00:00,120.78,120.98,120.76,120.88,26300.0,112.4669,112.6531,112.4483,112.56,26300.0
2023-04-13 12:10:00,120.89,121.29,120.85,121.26,20426.0,112.5693,112.9418,112.5321,112.9138,20426.0
2023-04-13 12:20:00,121.24,121.67,121.24,121.55,16761.0,112.8952,113.2956,112.8952,113.1839,16761.0
2023-04-13 12:30:00,121.51,121.57,121.39,121.54,19255.0,113.1466,113.2025,113.0349,113.1746,19255.0
2023-04-13 12:40:00,121.57,121.77,121.42,121.69,24556.0,113.2025,113.3887,113.0628,113.3142,24556.0
2023-04-13 12:50:00,121.7,121.82,121.57,121.76,11423.0,113.3236,113.4353,113.2025,113.3794,11423.0
2023-04-13 13:00:00,121.73,121.74,121.51,121.56,19207.0,113.3515,113.3608,113.1466,113.1932,19207.0
2023-04-13 13:10:00,121.55,121.79,121.53,121.78,20769.0,113.1839,113.4074,113.1653,113.3981,20769.0
2023-04-13 13:20:00,121.79,121.8,121.58,121.71,22101.0,113.4074,113.4167,113.2118,113.3329,22101.0
2023-04-13 13:30:00,121.71,121.86,121.66,121.77,25623.0,113.3329,113.4725,113.2863,113.3887,25623.0
2023-04-13 13:40:00,121.75,122.01,121.71,121.95,25403.0,113.3701,113.6122,113.3329,113.5564,25403.0
2023-04-13 13:50:00,121.96,122.16,121.96,122.08,11881.0,113.5657,113.7519,113.5657,113.6774,11881.0
2023-04-13 14:00:00,122.1,122.3,122.04,122.15,18995.0,113.696,113.8823,113.6402,113.7426,18995.0
2023-04-13 14:10:00,122.15,122.42,122.05,122.42,35423.0,113.7426,113.994,113.6495,113.994,35423.0
2023-04-13 14:20:00,122.42,122.47,122.19,122.38,16202.0,113.994,114.0406,113.7798,113.9568,16202.0
2023-04-13 14:30:00,122.4,122.51,122.38,122.4,10823.0,113.9754,114.0778,113.9568,113.9754,10823.0
2023-04-13 14:40:00,122.38,122.46,122.3,122.39,11037.0,113.9568,114.0313,113.8823,113.9661,11037.0
2023-04-13 14:50:00,122.39,122.54,122.26,122.52,24308.0,113.9661,114.1057,113.845,114.0871,24308.0
2023-04-13 15:00:00,122.53,122.6,122.3,122.34,28217.0,114.0964,114.1616,113.8823,113.9195,28217.0
2023-04-13 15:10:00,122.32,122.33,121.95,122.05,31534.0,113.9009,113.9102,113.5564,113.6495,31534.0
2023-04-13 15:20:00,122.03,122.15,121.82,121.89,35393.0,113.6308,113.7426,113.4353,113.5005,35393.0
2023-04-13 15:30:00,121.89,121.95,121.66,121.68,45804.0,113.5005,113.5564,113.2863,113.3049,45804.0
2023-04-13 15:40:00,121.69,121.92,121.6,121.8,80194.0,113.3142,113.5284,113.2304,113.4167,80194.0
2023-04-13 15:50:00,121.8,121.95,121.68,121.92,169169.0,113.4167,113.5564,113.3049,113.5284,169169.0
2023-04-14 09:30:00,122.24,122.66,122.11,122.5,48894.0,113.8264,114.2175,113.7053,114.0685,48894.0
2023-04-14 09:40:00,122.52,123.14,122.5,122.95,69348.0,114.0871,114.6644,114.0685,114.4875,69348.0
2023-04-14 09:50:00,122.97,122.98,122.69,122.89,25935.0,114.5061,114.5155,114.2454,114.4317,25935.0
2023-04-14 10:00:00,122.85,122.94,122.09,122.1,55488.0,114.3944,114.4782,113.6867,113.696,55488.0
2023-04-14 10:10:00,122.15,122.32,121.7,121.89,83872.0,113.7426,113.9009,113.3236,113.5005,83872.0
2023-04-14 10:20:00,121.92,121.93,121.45,121.69,44181.0,113.5284,113.5377,113.0908,113.3142,44181.0
2023-04-14 10:30:00,121.7,121.79,121.43,121.61,37163.0,113.3236,113.4074,113.0721,113.2398,37163.0
2023-04-14 10:40:00,121.66,121.69,121.16,121.2,40296.0,113.2863,113.3142,112.8207,112.858,40296.0
2023-04-14 10:50:00,121.16,121.29,120.87,120.88,38126.0,112.8207,112.9418,112.5507,112.56,38126.0
2023-04-14 11:00:00,120.89,120.89,120.44,120.5,29825.0,112.5693,112.5693,112.1503,112.2062,29825.0
2023-04-14 11:10:00,120.5,120.7,120.32,120.46,33839.0,112.2062,112.3924,112.0385,112.1689,33839.0
2023-04-14 11:20:00,120.47,120.51,120.15,120.23,27610.0,112.1782,112.2155,111.8802,111.9547,27610.0
2023-04-14 11:30:00,120.24,120.51,120.18,120.4,41882.0,111.9641,112.2155,111.9082,112.113,41882.0
2023-04-14 11:40:00,120.39,120.47,120.11,120.19,37985.0,112.1037,112.1782,111.843,111.9175,37985.0
2023-04-14 11:50:00,120.19,120.28,120.06,120.07,26210.0,111.9175,112.0013,111.7964,111.8058,26210.0
2023-04-14 12:00:00,120.07,120.28,119.92,120.02,40334.0,111.8058,112.0013,111.6661,111.7592,40334.0
2023-04-14 12:10:00,120.1,120.22,120.04,120.13,27841.0,111.8337,111.9454,111.7778,111.8616,27841.0
2023-04-14 12:20:00,120.15,120.3,120.1,120.2,16684.0,111.8802,112.0199,111.8337,111.9268,16684.0
2023-04-14 12:30:00,120.16,120.21,119.99,119.99,22338.0,111.8896,111.9361,111.7313,111.7313,22338.0
2023-04-14 12:40:00,120.0,120.04,119.84,119.98,26496.0,111.7406,111.7778,111.5916,111.7219,26496.0
2023-04-14 12:50:00,119.98,120.07,119.88,120.06,15239.0,111.7219,111.8058,111.6288,111.7964,15239.0
2023-04-14 13:00:00,120.1,120.28,120.05,120.22,32674.0,111.8337,112.0013,111.7871,111.9454,32674.0
2023-04-14 13:10:00,120.25,120.44,120.23,120.31,63729.0,111.9734,112.1503,111.9547,112.0292,63729.0
2023-04-14 13:20:00,120.29,120.3,119.94,119.95,49312.0,112.0106,112.0199,111.6847,111.694,49312.0
2023-04-14 13:30:00,119.95,119.95,119.77,119.87,31439.0,111.694,111.694,111.5264,111.6195,31439.0
2023-04-14 13:40:00,119.87,120.06,119.86,120.02,34922.0,111.6195,111.7964,111.6102,111.7592,34922.0
2023-04-14 13:50:00,120.02,120.13,119.89,120.01,28222.0,111.7592,111.8616,111.6381,111.7499,28222.0
2023-04-14 14:00:00,119.99,119.99,119.78,119.92,27390.0,111.7313,111.7313,111.5357,111.6661,27390.0
2023-04-14 14:10:00,119.92,120.1,119.86,120.01,24192.0,111.6661,111.8337,111.6102,111.7499,24192.0
2023-04-14 14:20:00,120.0,120.1,119.91,119.96,35410.0,111.7406,111.8337,111.6568,111.7033,35410.0
2023-04-14 14:30:00,119.98,120.1,119.97,119.99,36000.0,111.7219,111.8337,111.7126,111.7313,36000.0
2023-04-14 14:40:00,119.98,120.1,119.88,120.06,30480.0,111.7219,111.8337,111.6288,111.7964,30480.0
2023-04-14 14:50:00,120.06,120.06,119.81,119.84,35663.0,111.7964,111.7964,111.5636,111.5916,35663.0
2023-04-14 15:00:00,119.84,119.84,119.36,119.36,43731.0,111.5916,111.5916,111.1446,111.1446,43731.0
2023-04-14 15:10:00,119.37,119.55,118.95,119.05,81016.0,111.1539,111.3215,110.7628,110.856,81016.0
2023-04-14 15:20:00,119.06,119.42,118.93,119.36,67788.0,110.8653,111.2005,110.7442,111.1446,67788.0
2023-04-14 15:30:00,119.34,119.59,119.33,119.58,47653.0,111.126,111.3588,111.1167,111.3495,47653.0
2023-04-14 15:40:00,119.62,119.81,119.52,119.78,85023.0,111.3867,111.5636,111.2936,111.5357,85023.0
2023-04-14 15:50:00,119.76,119.8,119.53,119.76,183512.0,111.5171,111.5543,111.3029,111.5171,183512.0
2023-04-17 09:30:00,120.0,121.11,119.71,120.73,72870.0,111.7406,112.7742,111.4705,112.4203,72870.0
2023-04-17 09:40:00,120.74,121.53,120.62,121.18,74813.0,112.4296,113.1653,112.3179,112.8394,74813.0
2023-04-17 09:50:00,121.17,121.38,120.76,120.76,101103.0,112.83,113.0256,112.4483,112.4483,101103.0
2023-04-17 10:00:00,120.77,121.24,120.77,121.11,60510.0,112.4576,112.8952,112.4576,112.7742,60510.0
2023-04-17 10:10:00,121.14,121.44,120.94,121.32,47528.0,112.8021,113.0815,112.6159,112.9697,47528.0
2023-04-17 10:20:00,121.31,121.65,121.05,121.59,26187.0,112.9604,113.277,112.7183,113.2211,26187.0
2023-04-17 10:30:00,121.58,122.04,121.58,121.86,42869.0,113.2118,113.6402,113.2118,113.4725,42869.0
2023-04-17 10:40:00,121.84,122.15,121.77,122.09,22497.0,113.4539,113.7426,113.3887,113.6867,22497.0
2023-04-17 10:50:00,122.09,122.17,121.77,121.78,35285.0,113.6867,113.7612,113.3887,113.3981,35285.0
2023-04-17 11:00:00,121.8,121.91,121.62,121.75,41766.0,113.4167,113.5191,113.2491,113.3701,41766.0
2023-04-17 11:10:00,121.71,121.9,121.46,121.78,31430.0,113.3329,113.5098,113.1001,113.3981,31430.0
2023-04-17 11:20:00,121.78,122.05,121.72,121.98,51704.0,113.3981,113.6495,113.3422,113.5843,51704.0
2023-04-17 11:30:00,121.93,122.01,121.52,121.59,37803.0,113.5377,113.6122,113.156,113.2211,37803.0
2023-04-17 11:40:00,121.59,121.82,121.41,121.6,41831.0,113.2211,113.4353,113.0535,113.2304,41831.0
2023-04-17 11:50:00,121.56,121.8,121.56,121.58,21516.0,113.1932,113.4167,113.1932,113.2118,21516.0
2023-04-17 12:00:00,121.6,121.97,121.49,121.81,28818.0,113.2304,113.575,113.128,113.426,28818.0
2023-04-17 12:10:00,121.8,121.92,121.75,121.88,23720.0,113.4167,113.5284,113.3701,113.4912,23720.0
2023-04-17 12:20:00,121.87,121.92,121.56,121.85,26889.0,113.4819,113.5284,113.1932,113.4632,26889.0
2023-04-17 12:30:00,121.84,122.0,121.67,121.91,21032.0,113.4539,113.6029,113.2956,113.5191,21032.0
2023-04-17 12:40:00,121.91,122.03,121.84,121.84,22370.0,113.5191,113.6308,113.4539,113.4539,22370.0
2023-04-17 12:50:00,121.83,122.15,121.81,122.11,32120.0,113.4446,113.7426,113.426,113.7053,32120.0
2023-04-17 13:00:00,122.13,122.17,121.9,121.91,30894.0,113.724,113.7612,113.5098,113.5191,30894.0
2023-04-17 13:10:00,121.92,122.07,121.87,121.94,25442.0,113.5284,113.6681,113.4819,113.547,25442.0
2023-04-17 13:20:00,121.94,121.95,121.72,121.84,34854.0,113.547,113.5564,113.3422,113.4539,34854.0
2023-04-17 13:30:00,121.85,121.99,121.82,121.98,28702.0,113.4632,113.5936,113.4353,113.5843,28702.0
2023-04-17 13:40:00,121.98,121.99,121.83,121.88,19457.0,113.5843,113.5936,113.4446,113.4912,19457.0
2023-04-17 13:50:00,121.86,121.86,121.6,121.69,22083.0,113.4725,113.4725,113.2304,113.3142,22083.0
2023-04-17 14:00:00,121.69,121.76,121.56,121.73,21908.0,113.3142,113.3794,113.1932,113.3515,21908.0
2023-04-17 14:10:00,121.73,121.94,121.65,121.94,40309.0,113.3515,113.547,113.277,113.547,40309.0
2023-04-17 14:20:00,121.95,121.99,121.8,121.95,28391.0,113.5564,113.5936,113.4167,113.5564,28391.0
2023-04-17 14:30:00,121.93,122.34,121.84,122.3,67496.0,113.5377,113.9195,113.4539,113.8823,67496.0
2023-04-17 14:40:00,122.32,122.65,122.3,122.65,58834.0,113.9009,114.2082,113.8823,114.2082,58834.0
2023-04-17 14:50:00,122.66,122.76,122.54,122.59,35150.0,114.2175,114.3106,114.1057,114.1523,35150.0
2023-04-17 15:00:00,122.59,122.78,122.56,122.75,48824.0,114.1523,114.3292,114.1244,114.3013,48824.0
2023-04-17 15:10:00,122.73,122.82,122.62,122.72,33431.0,114.2827,114.3665,114.1802,114.2734,33431.0
2023-04-17 15:20:00,122.72,122.85,122.7,122.73,44955.0,114.2734,114.3944,114.2547,114.2827,44955.0
2023-04-17 15:30:00,122.72,122.83,122.57,122.73,68889.0,114.2734,114.3758,114.1337,114.2827,68889.0
2023-04-17 15:40:00,122.7,122.91,122.6,122.91,90807.0,114.2547,114.4503,114.1616,114.4503,90807.0
2023-04-17 15:50:00,122.9,123.29,122.89,123.15,361824.0,114.441,114.8041,114.4317,114.6738,361824.0
2023-04-18 09:30:00,124.01,124.99,122.5,124.58,144001.0,115.4746,116.3871,114.0685,116.0053,144001.0
2023-04-18 09:40:00,124.61,125.1,124.03,124.67,61033.0,116.0333,116.4895,115.4932,116.0891,61033.0
2023-04-18 09:50:00,124.71,124.71,124.05,124.09,53667.0,116.1264,116.1264,115.5118,115.5491,53667.0
2023-04-18 10:00:00,124.17,124.21,123.39,123.72,50044.0,115.6236,115.6608,114.8972,115.2045,50044.0
2023-04-18 10:10:00,123.75,123.97,123.66,123.8,32698.0,115.2325,115.4373,115.1487,115.279,32698.0
2023-04-18 10:20:00,123.87,124.33,123.72,123.73,53742.0,115.3442,115.7725,115.2045,115.2138,53742.0
2023-04-18 10:30:00,123.72,123.84,123.27,123.48,23030.0,115.2045,115.3163,114.7855,114.981,23030.0
2023-04-18 10:40:00,123.48,123.58,123.04,123.05,29287.0,114.981,115.0742,114.5713,114.5806,29287.0
2023-04-18 10:50:00,123.04,123.09,122.42,122.8,48062.0,114.5713,114.6179,113.994,114.3478,48062.0
2023-04-18 11:00:00,122.8,123.04,122.62,122.91,32351.0,114.3478,114.5713,114.1802,114.4503,32351.0
2023-04-18 11:10:00,122.89,123.02,122.54,122.63,29218.0,114.4317,114.5527,114.1057,114.1896,29218.0
2023-04-18 11:20:00,122.64,123.36,122.62,123.29,44284.0,114.1989,114.8693,114.1802,114.8041,44284.0
2023-04-18 11:30:00,123.31,123.41,122.93,122.93,27119.0,114.8227,114.9159,114.4689,114.4689,27119.0
2023-04-18 11:40:00,122.97,123.39,122.97,123.09,28943.0,114.5061,114.8972,114.5061,114.6179,28943.0
2023-04-18 11:50:00,123.09,123.09,122.67,122.77,69667.0,114.6179,114.6179,114.2268,114.3199,69667.0
2023-04-18 12:00:00,122.77,123.4,122.69,123.32,44604.0,114.3199,114.9066,114.2454,114.8321,44604.0
2023-04-18 12:10:00,123.31,123.49,123.06,123.27,34770.0,114.8227,114.9904,114.59,114.7855,34770.0
2023-04-18 12:20:00,123.27,123.34,123.07,123.19,20766.0,114.7855,114.8507,114.5993,114.711,20766.0
2023-04-18 12:30:00,123.21,123.53,123.14,123.29,30738.0,114.7296,115.0276,114.6644,114.8041,30738.0
2023-04-18 12:40:00,123.21,123.29,122.91,123.22,19095.0,114.7296,114.8041,114.4503,114.7389,19095.0
2023-04-18 12:50:00,123.24,123.27,122.8,123.04,24113.0,114.7576,114.7855,114.3478,114.5713,24113.0
2023-04-18 13:00:00,123.0,123.22,122.92,123.22,20313.0,114.5341,114.7389,114.4596,114.7389,20313.0
2023-04-18 13:10:00,123.18,123.22,122.83,122.84,21196.0,114.7017,114.7389,114.3758,114.3851,21196.0
2023-04-18 13:20:00,122.86,123.2,122.78,123.12,24152.0,114.4037,114.7203,114.3292,114.6458,24152.0
2023-04-18 13:30:00,123.12,123.37,123.0,123.36,15564.0,114.6458,114.8786,114.5341,114.8693,15564.0
2023-04-18 13:40:00,123.37,123.76,123.36,123.68,32840.0,114.8786,115.2418,114.8693,115.1673,32840.0
2023-04-18 13:50:00,123.7,123.81,123.61,123.74,31595.0,115.1859,115.2883,115.1021,115.2232,31595.0
2023-04-18 14:00:00,123.72,123.79,123.4,123.64,52814.0,115.2045,115.2697,114.9066,115.13,52814.0
2023-04-18 14:10:00,123.66,123.69,123.36,123.49,31399.0,115.1487,115.1766,114.8693,114.9904,31399.0
2023-04-18 14:20:00,123.49,123.67,123.29,123.33,30536.0,114.9904,115.158,114.8041,114.8414,30536.0
2023-04-18 14:30:00,123.36,123.65,123.33,123.56,23096.0,114.8693,115.1393,114.8414,115.0555,23096.0
2023-04-18 14:40:00,123.54,123.61,123.12,123.3,32153.0,115.0369,115.1021,114.6458,114.8134,32153.0
2023-04-18 14:50:00,123.33,123.51,123.23,123.49,23756.0,114.8414,115.009,114.7483,114.9904,23756.0
2023-04-18 15:00:00,123.52,123.59,123.35,123.5,27007.0,115.0183,115.0835,114.86,114.9997,27007.0
2023-04-18 15:10:00,123.51,123.54,123.3,123.54,46363.0,115.009,115.0369,114.8134,115.0369,46363.0
2023-04-18 15:20:00,123.55,123.62,123.34,123.48,38510.0,115.0462,115.1114,114.8507,114.981,38510.0
2023-04-18 15:30:00,123.48,123.55,123.25,123.38,55440.0,114.981,115.0462,114.7669,114.8879,55440.0
2023-04-18 15:40:00,123.38,123.66,123.32,123.44,60299.0,114.8879,115.1487,114.8321,114.9438,60299.0
2023-04-18 15:50:00,123.44,123.79,123.34,123.63,324444.0,114.9438,115.2697,114.8507,115.1207,324444.0
2023-04-19 09:30:00,123.9,124.0,123.15,123.48,89412.0,115.3721,115.4653,114.6738,114.981,89412.0
2023-04-19 09:40:00,123.48,123.82,122.75,122.84,31084.0,114.981,115.2976,114.3013,114.3851,31084.0
2023-04-19 09:50:00,122.9,123.42,122.83,123.39,34555.0,114.441,114.9252,114.3758,114.8972,34555.0
2023-04-19 10:00:00,123.41,123.6,123.28,123.58,18043.0,114.9159,115.0928,114.7948,115.0742,18043.0
2023-04-19 10:10:00,123.53,123.91,123.5,123.91,22946.0,115.0276,115.3815,114.9997,115.3815,22946.0
2023-04-19 10:20:00,123.89,124.22,123.81,124.2,39201.0,115.3628,115.6701,115.2883,115.6515,39201.0
2023-04-19 10:30:00,124.13,124.29,124.02,124.29,25587.0,115.5863,115.7353,115.4839,115.7353,25587.0
2023-04-19 10:40:00,124.31,124.42,124.09,124.15,20866.0,115.7539,115.8563,115.5491,115.6049,20866.0
2023-04-19 10:50:00,124.19,124.28,123.9,123.91,13792.0,115.6422,115.726,115.3721,115.3815,13792.0
2023-04-19 11:00:00,123.91,124.04,123.79,124.03,22897.0,115.3815,115.5025,115.2697,115.4932,22897.0
2023-04-19 11:10:00,124.04,124.15,123.96,124.09,18156.0,115.5025,115.6049,115.428,115.5491,18156.0
2023-04-19 11:20:00,124.12,124.46,123.98,124.39,24490.0,115.577,115.8936,115.4466,115.8284,24490.0
2023-04-19 11:30:00,124.39,124.48,124.26,124.46,16426.0,115.8284,115.9122,115.7074,115.8936,16426.0
2023-04-19 11:40:00,124.49,124.71,124.43,124.63,25629.0,115.9215,116.1264,115.8657,116.0519,25629.0
2023-04-19 11:50:00,124.61,124.81,124.6,124.68,19458.0,116.0333,116.2195,116.024,116.0985,19458.0
2023-04-19 12:00:00,124.71,124.77,124.6,124.7,11483.0,116.1264,116.1823,116.024,116.1171,11483.0
2023-04-19 12:10:00,124.73,124.78,124.57,124.66,10174.0,116.145,116.1916,115.996,116.0798,10174.0
2023-04-19 12:20:00,124.65,124.8,124.62,124.77,8505.0,116.0705,116.2102,116.0426,116.1823,8505.0
2023-04-19 12:30:00,124.8,124.89,124.77,124.8,11030.0,116.2102,116.294,116.1823,116.2102,11030.0
2023-04-19 12:40:00,124.82,124.86,124.65,124.68,7327.0,116.2288,116.2661,116.0705,116.0985,7327.0
2023-04-19 12:50:00,124.67,124.91,124.62,124.86,13576.0,116.0891,116.3126,116.0426,116.2661,13576.0
2023-04-19 13:00:00,124.87,124.89,124.63,124.65,9720.0,116.2754,116.294,116.0519,116.0705,9720.0
2023-04-19 13:10:00,124.65,124.77,124.34,124.34,20510.0,116.0705,116.1823,115.7819,115.7819,20510.0
2023-04-19 13:20:00,124.38,124.47,124.33,124.38,11408.0,115.8191,115.9029,115.7725,115.8191,11408.0
2023-04-19 13:30:00,124.43,124.52,124.41,124.48,14456.0,115.8657,115.9495,115.847,115.9122,14456.0
2023-04-19 13:40:00,124.51,124.56,124.26,124.37,11460.0,115.9402,115.9867,115.7074,115.8098,11460.0
2023-04-19 13:50:00,124.34,124.7,124.32,124.7,17704.0,115.7819,116.1171,115.7632,116.1171,17704.0
2023-04-19 14:00:00,124.7,124.94,124.7,124.88,31827.0,116.1171,116.3406,116.1171,116.2847,31827.0
2023-04-19 14:10:00,124.87,124.94,124.77,124.86,17115.0,116.2754,116.3406,116.1823,116.2661,17115.0
2023-04-19 14:20:00,124.89,125.17,124.89,125.09,32459.0,116.294,116.5547,116.294,116.4802,32459.0
2023-04-19 14:30:00,125.11,125.32,124.97,125.07,59264.0,116.4989,116.6944,116.3685,116.4616,59264.0
2023-04-19 14:40:00,125.05,125.4,125.05,125.38,28649.0,116.443,116.7689,116.443,116.7503,28649.0
2023-04-19 14:50:00,125.39,125.41,125.17,125.25,27674.0,116.7596,116.7782,116.5547,116.6292,27674.0
2023-04-19 15:00:00,125.24,125.34,125.09,125.32,30334.0,116.6199,116.713,116.4802,116.6944,30334.0
2023-04-19 15:10:00,125.31,125.34,125.01,125.01,138630.0,116.6851,116.713,116.4057,116.4057,138630.0
2023-04-19 15:20:00,125.0,125.23,124.94,125.2,218169.0,116.3964,116.6106,116.3406,116.5827,218169.0
2023-04-19 15:30:00,125.18,125.35,125.1,125.13,46875.0,116.564,116.7223,116.4895,116.5175,46875.0
2023-04-19 15:40:00,125.15,125.29,124.73,124.75,92015.0,116.5361,116.6665,116.145,116.1636,92015.0
2023-04-19 15:50:00,124.76,125.2,124.73,125.17,375545.0,116.1729,116.5827,116.145,116.5547,375545.0
2023-04-20 09:30:00,124.6,124.95,124.34,124.52,103662.0,116.024,116.3499,115.7819,115.9495,103662.0
2023-04-20 09:40:00,124.54,124.74,124.35,124.74,39527.0,115.9681,116.1543,115.7912,116.1543,39527.0
2023-04-20 09:50:00,124.7,124.74,124.2,124.25,17583.0,116.1171,116.1543,115.6515,115.698,17583.0
2023-04-20 10:00:00,124.25,124.39,123.91,123.91,60978.0,115.698,115.8284,115.3815,115.3815,60978.0
2023-04-20 10:10:00,123.99,124.38,123.97,124.32,35604.0,115.4559,115.8191,115.4373,115.7632,35604.0
2023-04-20 10:20:00,124.34,124.79,124.27,124.73,31147.0,115.7819,116.2009,115.7167,116.145,31147.0
2023-04-20 10:30:00,124.73,124.81,124.34,124.34,37793.0,116.145,116.2195,115.7819,115.7819,37793.0
2023-04-20 10:40:00,124.4,124.51,124.33,124.39,36694.0,115.8377,115.9402,115.7725,115.8284,36694.0
2023-04-20 10:50:00,124.41,124.48,124.25,124.39,36580.0,115.847,115.9122,115.698,115.8284,36580.0
2023-04-20 11:00:00,124.37,124.57,123.99,124.2,17538.0,115.8098,115.996,115.4559,115.6515,17538.0
2023-04-20 11:10:00,124.2,124.24,123.76,123.79,16676.0,115.6515,115.6887,115.2418,115.2697,16676.0
2023-04-20 11:20:00,123.76,123.76,123.45,123.56,13542.0,115.2418,115.2418,114.9531,115.0555,13542.0
2023-04-20 11:30:00,123.53,123.66,123.36,123.47,11203.0,115.0276,115.1487,114.8693,114.9717,11203.0
2023-04-20 11:40:00,123.38,123.57,123.38,123.51,20048.0,114.8879,115.0649,114.8879,115.009,20048.0
2023-04-20 11:50:00,123.45,123.69,123.42,123.63,17768.0,114.9531,115.1766,114.9252,115.1207,17768.0
2023-04-20 12:00:00,123.65,123.79,123.59,123.63,17183.0,115.1393,115.2697,115.0835,115.1207,17183.0
2023-04-20 12:10:00,123.66,123.75,123.44,123.59,18285.0,115.1487,115.2325,114.9438,115.0835,18285.0
2023-04-20 12:20:00,123.59,123.69,123.46,123.62,12688.0,115.0835,115.1766,114.9624,115.1114,12688.0
2023-04-20 12:30:00,123.63,123.9,123.63,123.81,9572.0,115.1207,115.3721,115.1207,115.2883,9572.0
2023-04-20 12:40:00,123.83,124.03,123.8,123.89,8625.0,115.307,115.4932,115.279,115.3628,8625.0
2023-04-20 12:50:00,123.88,124.06,123.88,124.01,8608.0,115.3535,115.5211,115.3535,115.4746,8608.0
2023-04-20 13:00:00,124.02,124.14,123.94,124.09,8542.0,115.4839,115.5956,115.4094,115.5491,8542.0
2023-04-20 13:10:00,124.1,124.35,124.1,124.33,7520.0,115.5584,115.7912,115.5584,115.7725,7520.0
2023-04-20 13:20:00,124.34,124.52,124.29,124.51,20670.0,115.7819,115.9495,115.7353,115.9402,20670.0
2023-04-20 13:30:00,124.51,124.64,124.38,124.38,21455.0,115.9402,116.0612,115.8191,115.8191,21455.0
2023-04-20 13:40:00,124.34,124.38,124.26,124.3,6953.0,115.7819,115.8191,115.7074,115.7446,6953.0
2023-04-20 13:50:00,124.29,124.45,124.17,124.22,12235.0,115.7353,115.8843,115.6236,115.6701,12235.0
2023-04-20 14:00:00,124.2,124.26,124.01,124.09,15030.0,115.6515,115.7074,115.4746,115.5491,15030.0
2023-04-20 14:10:00,124.08,124.26,124.03,124.25,17277.0,115.5397,115.7074,115.4932,115.698,17277.0
2023-04-20 14:20:00,124.26,124.29,124.08,124.08,12698.0,115.7074,115.7353,115.5397,115.5397,12698.0
2023-04-20 14:30:00,124.1,124.11,123.73,123.75,19290.0,115.5584,115.5677,115.2138,115.2325,19290.0
2023-04-20 14:40:00,123.78,123.85,123.58,123.59,12973.0,115.2604,115.3256,115.0742,115.0835,12973.0
2023-04-20 14:50:00,123.61,123.73,123.54,123.58,16889.0,115.1021,115.2138,115.0369,115.0742,16889.0
2023-04-20 15:00:00,123.59,123.72,123.45,123.59,28849.0,115.0835,115.2045,114.9531,115.0835,28849.0
2023-04-20 15:10:00,123.53,123.55,123.08,123.17,22442.0,115.0276,115.0462,114.6086,114.6924,22442.0
2023-04-20 15:20:00,123.18,123.29,122.98,122.98,31263.0,114.7017,114.8041,114.5155,114.5155,31263.0
2023-04-20 15:30:00,122.99,123.28,122.99,123.19,32740.0,114.5248,114.7948,114.5248,114.711,32740.0
2023-04-20 15:40:00,123.2,123.21,123.04,123.15,31678.0,114.7203,114.7296,114.5713,114.6738,31678.0
2023-04-20 15:50:00,123.14,123.49,123.0,123.29,238502.0,114.6644,114.9904,114.5341,114.8041,238502.0
2023-04-21 09:30:00,124.14,124.65,123.52,124.56,171962.0,115.5956,116.0705,115.0183,115.9867,171962.0
2023-04-21 09:40:00,124.63,124.63,123.85,123.92,31117.0,116.0519,116.0519,115.3256,115.3908,31117.0
2023-04-21 09:50:00,123.84,123.89,123.52,123.65,21819.0,115.3163,115.3628,115.0183,115.1393,21819.0
2023-04-21 10:00:00,123.65,123.81,123.24,123.72,64714.0,115.1393,115.2883,114.7576,115.2045,64714.0
2023-04-21 10:10:00,123.72,124.18,123.62,124.14,23416.0,115.2045,115.6329,115.1114,115.5956,23416.0
2023-04-21 10:20:00,124.16,124.32,124.08,124.11,23137.0,115.6142,115.7632,115.5397,115.5677,23137.0
2023-04-21 10:30:00,124.11,124.13,123.91,124.03,22491.0,115.5677,115.5863,115.3815,115.4932,22491.0
2023-04-21 10:40:00,124.03,124.05,123.53,123.79,43734.0,115.4932,115.5118,115.0276,115.2697,43734.0
2023-04-21 10:50:00,123.78,123.8,123.49,123.61,53020.0,115.2604,115.279,114.9904,115.1021,53020.0
2023-04-21 11:00:00,123.62,124.14,123.55,124.03,33644.0,115.1114,115.5956,115.0462,115.4932,33644.0
2023-04-21 11:10:00,124.01,124.01,123.83,123.87,27537.0,115.4746,115.4746,115.307,115.3442,27537.0
2023-04-21 11:20:00,123.83,123.92,123.76,123.84,35496.0,115.307,115.3908,115.2418,115.3163,35496.0
2023-04-21 11:30:00,123.86,124.03,123.77,123.85,42386.0,115.3349,115.4932,115.2511,115.3256,42386.0
2023-04-21 11:40:00,123.85,124.03,123.74,123.74,54073.0,115.3256,115.4932,115.2232,115.2232,54073.0
2023-04-21 11:50:00,123.76,124.04,123.74,123.99,15013.0,115.2418,115.5025,115.2232,115.4559,15013.0
2023-04-21 12:00:00,124.02,124.26,123.99,124.11,13459.0,115.4839,115.7074,115.4559,115.5677,13459.0
2023-04-21 12:10:00,124.12,124.19,124.03,124.19,13810.0,115.577,115.6422,115.4932,115.6422,13810.0
2023-04-21 12:20:00,124.19,124.19,124.01,124.07,13207.0,115.6422,115.6422,115.4746,115.5304,13207.0
2023-04-21 12:30:00,124.07,124.17,124.01,124.16,18543.0,115.5304,115.6236,115.4746,115.6142,18543.0
2023-04-21 12:40:00,124.18,124.18,124.0,124.04,9485.0,115.6329,115.6329,115.4653,115.5025,9485.0
2023-04-21 12:50:00,124.02,124.15,123.93,124.1,14817.0,115.4839,115.6049,115.4001,115.5584,14817.0
2023-04-21 13:00:00,124.11,124.22,124.07,124.19,15821.0,115.5677,115.6701,115.5304,115.6422,15821.0
2023-04-21 13:10:00,124.19,124.22,124.03,124.07,20012.0,115.6422,115.6701,115.4932,115.5304,20012.0
2023-04-21 13:20:00,124.06,124.11,123.93,123.96,24828.0,115.5211,115.5677,115.4001,115.428,24828.0
2023-04-21 13:30:00,123.9,124.28,123.87,124.25,28414.0,115.3721,115.726,115.3442,115.698,28414.0
2023-04-21 13:40:00,124.28,124.67,124.28,124.67,20032.0,115.726,116.0891,115.726,116.0891,20032.0
2023-04-21 13:50:00,124.7,124.7,124.46,124.65,27513.0,116.1171,116.1171,115.8936,116.0705,27513.0
2023-04-21 14:00:00,124.66,124.78,124.63,124.66,28776.0,116.0798,116.1916,116.0519,116.0798,28776.0
2023-04-21 14:10:00,124.69,124.84,124.68,124.82,18368.0,116.1078,116.2474,116.0985,116.2288,18368.0
2023-04-21 14:20:00,124.82,124.94,124.78,124.84,27691.0,116.2288,116.3406,116.1916,116.2474,27691.0
2023-04-21 14:30:00,124.81,124.94,124.71,124.89,29156.0,116.2195,116.3406,116.1264,116.294,29156.0
2023-04-21 14:40:00,124.9,124.9,124.59,124.77,35087.0,116.3033,116.3033,116.0146,116.1823,35087.0
2023-04-21 14:50:00,124.78,124.81,124.68,124.73,48599.0,116.1916,116.2195,116.0985,116.145,48599.0
2023-04-21 15:00:00,124.74,124.8,124.11,124.2,48783.0,116.1543,116.2102,115.5677,115.6515,48783.0
2023-04-21 15:10:00,124.22,124.25,124.06,124.11,26280.0,115.6701,115.698,115.5211,115.5677,26280.0
2023-04-21 15:20:00,124.1,124.23,123.75,123.87,56864.0,115.5584,115.6794,115.2325,115.3442,56864.0
2023-04-21 15:30:00,123.85,123.94,123.76,123.76,66387.0,115.3256,115.4094,115.2418,115.2418,66387.0
2023-04-21 15:40:00,123.75,123.85,123.59,123.72,42994.0,115.2325,115.3256,115.0835,115.2045,42994.0
2023-04-21 15:50:00,123.76,123.76,123.41,123.58,204460.0,115.2418,115.2418,114.9159,115.0742,204460.0
2023-04-24 09:30:00,124.03,124.39,123.56,123.66,59014.0,115.4932,115.8284,115.0555,115.1487,59014.0
2023-04-24 09:40:00,123.66,123.74,123.07,123.12,36973.0,115.1487,115.2232,114.5993,114.6458,36973.0
2023-04-24 09:50:00,123.15,123.25,122.82,123.05,24965.0,114.6738,114.7669,114.3665,114.5806,24965.0
2023-04-24 10:00:00,123.03,123.22,122.8,122.96,30736.0,114.562,114.7389,114.3478,114.4968,30736.0
2023-04-24 10:10:00,122.95,123.21,122.95,123.09,26310.0,114.4875,114.7296,114.4875,114.6179,26310.0
2023-04-24 10:20:00,123.06,123.2,122.78,122.87,15393.0,114.59,114.7203,114.3292,114.413,15393.0
2023-04-24 10:30:00,122.95,123.11,122.52,122.54,34094.0,114.4875,114.6365,114.0871,114.1057,34094.0
2023-04-24 10:40:00,122.54,122.82,122.5,122.62,32768.0,114.1057,114.3665,114.0685,114.1802,32768.0
2023-04-24 10:50:00,122.6,122.64,122.36,122.43,21733.0,114.1616,114.1989,113.9381,114.0033,21733.0
2023-04-24 11:00:00,122.42,122.45,121.98,121.98,16525.0,113.994,114.0219,113.5843,113.5843,16525.0
2023-04-24 11:10:00,121.97,122.1,121.84,122.06,22391.0,113.575,113.696,113.4539,113.6588,22391.0
2023-04-24 11:20:00,122.07,122.24,121.9,121.94,41959.0,113.6681,113.8264,113.5098,113.547,41959.0
2023-04-24 11:30:00,121.93,122.08,121.88,122.01,69148.0,113.5377,113.6774,113.4912,113.6122,69148.0
2023-04-24 11:40:00,122.0,122.12,121.79,122.1,26296.0,113.6029,113.7147,113.4074,113.696,26296.0
2023-04-24 11:50:00,122.08,122.4,122.07,122.36,47908.0,113.6774,113.9754,113.6681,113.9381,47908.0
2023-04-24 12:00:00,122.33,122.62,122.32,122.44,15820.0,113.9102,114.1802,113.9009,114.0126,15820.0
2023-04-24 12:10:00,122.45,122.55,122.16,122.52,76671.0,114.0219,114.1151,113.7519,114.0871,76671.0
2023-04-24 12:20:00,122.52,122.77,122.48,122.73,23015.0,114.0871,114.3199,114.0499,114.2827,23015.0
2023-04-24 12:30:00,122.76,122.77,122.61,122.72,9992.0,114.3106,114.3199,114.1709,114.2734,9992.0
2023-04-24 12:40:00,122.71,122.77,122.44,122.5,30748.0,114.264,114.3199,114.0126,114.0685,30748.0
2023-04-24 12:50:00,122.49,122.74,122.49,122.73,33715.0,114.0592,114.292,114.0592,114.2827,33715.0
2023-04-24 13:00:00,122.71,122.81,122.65,122.72,26705.0,114.264,114.3572,114.2082,114.2734,26705.0
2023-04-24 13:10:00,122.73,122.88,122.72,122.83,6725.0,114.2827,114.4223,114.2734,114.3758,6725.0
2023-04-24 13:20:00,122.84,123.03,122.8,123.01,9348.0,114.3851,114.562,114.3478,114.5434,9348.0
2023-04-24 13:30:00,123.04,123.2,122.97,123.17,15659.0,114.5713,114.7203,114.5061,114.6924,15659.0
2023-04-24 13:40:00,123.19,123.28,123.17,123.22,11633.0,114.711,114.7948,114.6924,114.7389,11633.0
2023-04-24 13:50:00,123.23,123.36,123.23,123.25,15098.0,114.7483,114.8693,114.7483,114.7669,15098.0
2023-04-24 14:00:00,123.26,123.28,122.81,122.81,21152.0,114.7762,114.7948,114.3572,114.3572,21152.0
2023-04-24 14:10:00,122.79,122.87,122.69,122.71,18294.0,114.3385,114.413,114.2454,114.264,18294.0
2023-04-24 14:20:00,122.69,122.9,122.57,122.81,17334.0,114.2454,114.441,114.1337,114.3572,17334.0
2023-04-24 14:30:00,122.83,122.87,122.56,122.56,15445.0,114.3758,114.413,114.1244,114.1244,15445.0
2023-04-24 14:40:00,122.56,122.65,122.45,122.5,26789.0,114.1244,114.2082,114.0219,114.0685,26789.0
2023-04-24 14:50:00,122.51,122.75,122.51,122.67,22384.0,114.0778,114.3013,114.0778,114.2268,22384.0
2023-04-24 15:00:00,122.69,122.82,122.6,122.82,24455.0,114.2454,114.3665,114.1616,114.3665,24455.0
2023-04-24 15:10:00,122.83,122.91,122.76,122.88,29016.0,114.3758,114.4503,114.3106,114.4223,29016.0
2023-04-24 15:20:00,122.89,122.89,122.63,122.78,31821.0,114.4317,114.4317,114.1896,114.3292,31821.0
2023-04-24 15:30:00,122.78,122.83,122.71,122.72,36514.0,114.3292,114.3758,114.264,114.2734,36514.0
2023-04-24 15:40:00,122.73,123.18,122.73,123.17,45778.0,114.2827,114.7017,114.2827,114.6924,45778.0
2023-04-24 15:50:00,123.15,123.26,122.94,123.2,175691.0,114.6738,114.7762,114.4782,114.7203,175691.0
2023-04-25 09:30:00,122.62,123.07,122.39,122.84,67850.0,114.1802,114.5993,113.9661,114.3851,67850.0
2023-04-25 09:40:00,122.84,123.16,122.24,122.36,17978.0,114.3851,114.6831,113.8264,113.9381,17978.0
2023-04-25 09:50:00,122.29,122.67,122.26,122.56,28445.0,113.873,114.2268,113.845,114.1244,28445.0
2023-04-25 10:00:00,122.54,122.77,122.41,122.49,26918.0,114.1057,114.3199,113.9847,114.0592,26918.0
2023-04-25 10:10:00,122.47,122.47,122.1,122.3,27731.0,114.0406,114.0406,113.696,113.8823,27731.0
2023-04-25 10:20:00,122.29,122.47,122.25,122.29,34109.0,113.873,114.0406,113.8357,113.873,34109.0
2023-04-25 10:30:00,122.29,122.29,121.99,122.14,24353.0,113.873,113.873,113.5936,113.7333,24353.0
2023-04-25 10:40:00,122.14,122.36,122.09,122.36,22660.0,113.7333,113.9381,113.6867,113.9381,22660.0
2023-04-25 10:50:00,122.36,122.44,122.23,122.41,21539.0,113.9381,114.0126,113.8171,113.9847,21539.0
2023-04-25 11:00:00,122.47,122.52,122.2,122.35,22940.0,114.0406,114.0871,113.7891,113.9288,22940.0
2023-04-25 11:10:00,122.38,122.71,122.37,122.67,23285.0,113.9568,114.264,113.9474,114.2268,23285.0
2023-04-25 11:20:00,122.68,122.7,122.34,122.37,18290.0,114.2361,114.2547,113.9195,113.9474,18290.0
2023-04-25 11:30:00,122.35,122.42,122.23,122.27,12487.0,113.9288,113.994,113.8171,113.8543,12487.0
2023-04-25 11:40:00,122.29,122.48,122.22,122.37,9601.0,113.873,114.0499,113.8078,113.9474,9601.0
2023-04-25 11:50:00,122.41,122.45,122.32,122.4,9139.0,113.9847,114.0219,113.9009,113.9754,9139.0
2023-04-25 12:00:00,122.43,122.52,122.36,122.46,11381.0,114.0033,114.0871,113.9381,114.0313,11381.0
2023-04-25 12:10:00,122.43,122.79,122.38,122.74,20594.0,114.0033,114.3385,113.9568,114.292,20594.0
2023-04-25 12:20:00,122.79,122.91,122.76,122.81,15278.0,114.3385,114.4503,114.3106,114.3572,15278.0
2023-04-25 12:30:00,122.8,122.8,122.6,122.73,41207.0,114.3478,114.3478,114.1616,114.2827,41207.0
2023-04-25 12:40:00,122.73,122.85,122.53,122.53,34981.0,114.2827,114.3944,114.0964,114.0964,34981.0
2023-04-25 12:50:00,122.53,122.53,122.22,122.27,12532.0,114.0964,114.0964,113.8078,113.8543,12532.0
2023-04-25 13:00:00,122.27,122.38,122.12,122.15,18402.0,113.8543,113.9568,113.7147,113.7426,18402.0
2023-04-25 13:10:00,122.16,122.25,121.61,121.78,22155.0,113.7519,113.8357,113.2398,113.3981,22155.0
2023-04-25 13:20:00,121.81,121.92,121.61,121.84,22750.0,113.426,113.5284,113.2398,113.4539,22750.0
2023-04-25 13:30:00,121.76,121.78,121.56,121.56,15449.0,113.3794,113.3981,113.1932,113.1932,15449.0
2023-04-25 13:40:00,121.58,121.6,121.37,121.48,24397.0,113.2118,113.2304,113.0163,113.1187,24397.0
2023-04-25 13:50:00,121.48,121.49,121.24,121.27,19791.0,113.1187,113.128,112.8952,112.9232,19791.0
2023-04-25 14:00:00,121.22,121.38,121.14,121.22,25907.0,112.8766,113.0256,112.8021,112.8766,25907.0
2023-04-25 14:10:00,121.24,121.61,121.24,121.52,19732.0,112.8952,113.2398,112.8952,113.156,19732.0
2023-04-25 14:20:00,121.54,121.76,121.54,121.74,15156.0,113.1746,113.3794,113.1746,113.3608,15156.0
2023-04-25 14:30:00,121.72,121.77,121.59,121.59,23160.0,113.3422,113.3887,113.2211,113.2211,23160.0
2023-04-25 14:40:00,121.59,121.59,121.36,121.53,20227.0,113.2211,113.2211,113.007,113.1653,20227.0
2023-04-25 14:50:00,121.54,121.65,121.41,121.51,24754.0,113.1746,113.277,113.0535,113.1466,24754.0
2023-04-25 15:00:00,121.49,121.77,121.45,121.67,22093.0,113.128,113.3887,113.0908,113.2956,22093.0
2023-04-25 15:10:00,121.69,121.99,121.68,121.9,25203.0,113.3142,113.5936,113.3049,113.5098,25203.0
2023-04-25 15:20:00,121.85,121.99,121.78,121.87,24320.0,113.4632,113.5936,113.3981,113.4819,24320.0
2023-04-25 15:30:00,121.86,121.94,121.25,121.34,89576.0,113.4725,113.547,112.9045,112.9883,89576.0
2023-04-25 15:40:00,121.36,121.41,120.85,120.88,56574.0,113.007,113.0535,112.5321,112.56,56574.0
2023-04-25 15:50:00,120.86,120.96,120.38,120.65,481842.0,112.5414,112.6345,112.0944,112.3458,481842.0
2023-04-26 09:30:00,120.61,121.14,120.2,120.93,49424.0,112.3086,112.8021,111.9268,112.6066,49424.0
2023-04-26 09:40:00,121.01,121.26,120.43,120.45,19718.0,112.6811,112.9138,112.141,112.1596,19718.0
2023-04-26 09:50:00,120.46,120.52,120.0,120.18,13999.0,112.1689,112.2248,111.7406,111.9082,13999.0
2023-04-26 10:00:00,120.12,120.58,120.11,120.24,12696.0,111.8523,112.2806,111.843,111.9641,12696.0
2023-04-26 10:10:00,120.27,120.5,120.07,120.34,41929.0,111.992,112.2062,111.8058,112.0572,41929.0
2023-04-26 10:20:00,120.38,120.5,120.3,120.47,15073.0,112.0944,112.2062,112.0199,112.1782,15073.0
2023-04-26 10:30:00,120.48,120.61,120.33,120.38,25823.0,112.1875,112.3086,112.0479,112.0944,25823.0
2023-04-26 10:40:00,120.4,120.42,120.2,120.31,10689.0,112.113,112.1317,111.9268,112.0292,10689.0
2023-04-26 10:50:00,120.33,120.44,120.22,120.39,9005.0,112.0479,112.1503,111.9454,112.1037,9005.0
2023-04-26 11:00:00,120.38,120.68,120.37,120.53,31717.0,112.0944,112.3738,112.0851,112.2341,31717.0
2023-04-26 11:10:00,120.54,120.6,120.38,120.46,28125.0,112.2434,112.2993,112.0944,112.1689,28125.0
2023-04-26 11:20:00,120.47,120.62,120.43,120.57,16111.0,112.1782,112.3179,112.141,112.2713,16111.0
2023-04-26 11:30:00,120.59,120.66,120.43,120.55,22989.0,112.29,112.3551,112.141,112.2527,22989.0
2023-04-26 11:40:00,120.5,120.67,120.47,120.54,8262.0,112.2062,112.3645,112.1782,112.2434,8262.0
2023-04-26 11:50:00,120.55,120.58,120.36,120.44,17062.0,112.2527,112.2806,112.0758,112.1503,17062.0
2023-04-26 12:00:00,120.43,120.54,120.42,120.45,14678.0,112.141,112.2434,112.1317,112.1596,14678.0
2023-04-26 12:10:00,120.45,120.51,120.18,120.2,22845.0,112.1596,112.2155,111.9082,111.9268,22845.0
2023-04-26 12:20:00,120.19,120.19,119.87,119.87,40219.0,111.9175,111.9175,111.6195,111.6195,40219.0
2023-04-26 12:30:00,119.85,119.91,119.73,119.87,22586.0,111.6009,111.6568,111.4892,111.6195,22586.0
2023-04-26 12:40:00,119.88,119.92,119.71,119.76,39544.0,111.6288,111.6661,111.4705,111.5171,39544.0
2023-04-26 12:50:00,119.75,119.79,119.55,119.6,13113.0,111.5078,111.545,111.3215,111.3681,13113.0
2023-04-26 13:00:00,119.6,119.71,119.46,119.62,15264.0,111.3681,111.4705,111.2377,111.3867,15264.0
2023-04-26 13:10:00,119.6,119.72,119.5,119.66,15162.0,111.3681,111.4798,111.275,111.424,15162.0
2023-04-26 13:20:00,119.63,119.65,119.51,119.6,14933.0,111.396,111.4147,111.2843,111.3681,14933.0
2023-04-26 13:30:00,119.61,119.69,119.53,119.59,20182.0,111.3774,111.4519,111.3029,111.3588,20182.0
2023-04-26 13:40:00,119.59,119.64,119.23,119.24,15630.0,111.3588,111.4053,111.0236,111.0329,15630.0
2023-04-26 13:50:00,119.22,119.22,118.98,119.04,30626.0,111.0143,111.0143,110.7908,110.8466,30626.0
2023-04-26 14:00:00,119.07,119.07,118.68,118.68,27430.0,110.8746,110.8746,110.5114,110.5114,27430.0
2023-04-26 14:10:00,118.67,118.85,118.61,118.8,17709.0,110.5021,110.6697,110.4462,110.6232,17709.0
2023-04-26 14:20:00,118.78,119.08,118.76,119.03,19191.0,110.6045,110.8839,110.5859,110.8373,19191.0
2023-04-26 14:30:00,119.01,119.01,118.68,118.82,22752.0,110.8187,110.8187,110.5114,110.6418,22752.0
2023-04-26 14:40:00,118.8,118.93,118.71,118.79,17403.0,110.6232,110.7442,110.5394,110.6139,17403.0
2023-04-26 14:50:00,118.78,118.81,118.49,118.57,19697.0,110.6045,110.6325,110.3345,110.409,19697.0
2023-04-26 15:00:00,118.57,118.58,118.38,118.53,23905.0,110.409,110.4183,110.2321,110.3717,23905.0
2023-04-26 15:10:00,118.51,118.84,118.51,118.64,39287.0,110.3531,110.6604,110.3531,110.4742,39287.0
2023-04-26 15:20:00,118.66,118.68,118.5,118.53,72788.0,110.4928,110.5114,110.3438,110.3717,72788.0
2023-04-26 15:30:00,118.53,118.65,118.44,118.65,42641.0,110.3717,110.4835,110.2879,110.4835,42641.0
2023-04-26 15:40:00,118.66,118.76,118.51,118.63,58229.0,110.4928,110.5859,110.3531,110.4649,58229.0
2023-04-26 15:50:00,118.62,119.18,118.5,119.05,298387.0,110.4556,110.977,110.3438,110.856,298387.0
2023-04-27 09:30:00,120.2,120.91,119.38,120.36,60964.0,111.9268,112.5879,111.1632,112.0758,60964.0
2023-04-27 09:40:00,120.36,120.84,120.31,120.72,36124.0,112.0758,112.5228,112.0292,112.411,36124.0
2023-04-27 09:50:00,120.73,120.95,120.65,120.81,24149.0,112.4203,112.6252,112.3458,112.4948,24149.0
2023-04-27 10:00:00,120.83,120.93,120.7,120.75,39432.0,112.5134,112.6066,112.3924,112.4389,39432.0
2023-04-27 10:10:00,120.76,121.1,120.7,121.05,36355.0,112.4483,112.7649,112.3924,112.7183,36355.0
2023-04-27 10:20:00,121.05,121.05,120.76,120.86,76068.0,112.7183,112.7183,112.4483,112.5414,76068.0
2023-04-27 10:30:00,120.86,121.01,120.67,120.7,32422.0,112.5414,112.6811,112.3645,112.3924,32422.0
2023-04-27 10:40:00,120.71,120.76,120.5,120.67,45031.0,112.4017,112.4483,112.2062,112.3645,45031.0
2023-04-27 10:50:00,120.69,120.69,120.5,120.52,45060.0,112.3831,112.3831,112.2062,112.2248,45060.0
2023-04-27 11:00:00,120.55,120.72,120.5,120.68,58176.0,112.2527,112.411,112.2062,112.3738,58176.0
2023-04-27 11:10:00,120.69,120.69,120.37,120.42,27861.0,112.3831,112.3831,112.0851,112.1317,27861.0
2023-04-27 11:20:00,120.45,120.87,120.41,120.77,66996.0,112.1596,112.5507,112.1224,112.4576,66996.0
2023-04-27 11:30:00,120.74,120.84,120.73,120.76,26244.0,112.4296,112.5228,112.4203,112.4483,26244.0
2023-04-27 11:40:00,120.76,120.94,120.76,120.93,36080.0,112.4483,112.6159,112.4483,112.6066,36080.0
2023-04-27 11:50:00,120.94,121.22,120.84,121.22,74699.0,112.6159,112.8766,112.5228,112.8766,74699.0
2023-04-27 12:00:00,121.23,121.65,121.21,121.65,37687.0,112.8859,113.277,112.8673,113.277,37687.0
2023-04-27 12:10:00,121.65,121.9,121.62,121.85,25283.0,113.277,113.5098,113.2491,113.4632,25283.0
2023-04-27 12:20:00,121.83,121.9,121.6,121.89,34166.0,113.4446,113.5098,113.2304,113.5005,34166.0
2023-04-27 12:30:00,121.89,122.08,121.78,121.98,28617.0,113.5005,113.6774,113.3981,113.5843,28617.0
2023-04-27 12:40:00,121.95,122.29,121.94,122.28,64189.0,113.5564,113.873,113.547,113.8636,64189.0
2023-04-27 12:50:00,122.29,122.33,122.01,122.07,27569.0,113.873,113.9102,113.6122,113.6681,27569.0
2023-04-27 13:00:00,122.07,122.08,121.9,121.93,16655.0,113.6681,113.6774,113.5098,113.5377,16655.0
2023-04-27 13:10:00,121.92,121.99,121.85,121.88,12423.0,113.5284,113.5936,113.4632,113.4912,12423.0
2023-04-27 13:20:00,121.91,122.08,121.9,122.01,33151.0,113.5191,113.6774,113.5098,113.6122,33151.0
2023-04-27 13:30:00,122.04,122.46,122.01,122.41,26967.0,113.6402,114.0313,113.6122,113.9847,26967.0
2023-04-27 13:40:00,122.4,122.59,122.38,122.51,47478.0,113.9754,114.1523,113.9568,114.0778,47478.0
2023-04-27 13:50:00,122.54,122.58,122.41,122.42,30575.0,114.1057,114.143,113.9847,113.994,30575.0
2023-04-27 14:00:00,122.38,122.44,122.16,122.18,30414.0,113.9568,114.0126,113.7519,113.7705,30414.0
2023-04-27 14:10:00,122.2,122.5,122.14,122.48,20233.0,113.7891,114.0685,113.7333,114.0499,20233.0
2023-04-27 14:20:00,122.5,122.58,122.36,122.52,44237.0,114.0685,114.143,113.9381,114.0871,44237.0
2023-04-27 14:30:00,122.53,122.89,122.48,122.61,27958.0,114.0964,114.4317,114.0499,114.1709,27958.0
2023-04-27 14:40:00,122.62,122.62,122.36,122.44,24360.0,114.1802,114.1802,113.9381,114.0126,24360.0
2023-04-27 14:50:00,122.45,122.67,122.45,122.59,71694.0,114.0219,114.2268,114.0219,114.1523,71694.0
2023-04-27 15:00:00,122.59,122.85,122.51,122.6,40862.0,114.1523,114.3944,114.0778,114.1616,40862.0
2023-04-27 15:10:00,122.6,122.66,122.51,122.56,59765.0,114.1616,114.2175,114.0778,114.1244,59765.0
2023-04-27 15:20:00,122.57,122.6,122.26,122.32,70978.0,114.1337,114.1616,113.845,113.9009,70978.0
2023-04-27 15:30:00,122.34,122.44,122.0,122.07,84172.0,113.9195,114.0126,113.6029,113.6681,84172.0
2023-04-27 15:40:00,122.06,122.33,121.98,122.22,106664.0,113.6588,113.9102,113.5843,113.8078,106664.0
2023-04-27 15:50:00,122.27,122.37,121.98,122.21,236110.0,113.8543,113.9474,113.5843,113.7985,236110.0
2023-04-28 09:30:00,122.7,124.39,122.36,124.26,92189.0,114.2547,115.8284,113.9381,115.7074,92189.0
2023-04-28 09:40:00,124.24,124.83,124.24,124.68,58114.0,115.6887,116.2381,115.6887,116.0985,58114.0
2023-04-28 09:50:00,124.64,124.88,124.51,124.68,41653.0,116.0612,116.2847,115.9402,116.0985,41653.0
2023-04-28 10:00:00,124.7,125.3,124.69,125.26,55987.0,116.1171,116.6758,116.1078,116.6385,55987.0
2023-04-28 10:10:00,125.29,125.66,125.13,125.55,65674.0,116.6665,117.011,116.5175,116.9086,65674.0
2023-04-28 10:20:00,125.57,125.59,125.4,125.54,28943.0,116.9272,116.9458,116.7689,116.8993,28943.0
2023-04-28 10:30:00,125.49,125.52,124.83,125.05,34330.0,116.8527,116.8806,116.2381,116.443,34330.0
2023-04-28 10:40:00,125.08,125.17,124.9,125.14,20325.0,116.4709,116.5547,116.3033,116.5268,20325.0
2023-04-28 10:50:00,125.19,125.72,124.73,124.8,50869.0,116.5733,117.0669,116.145,116.2102,50869.0
2023-04-28 11:00:00,124.86,124.93,124.53,124.79,42008.0,116.2661,116.3312,115.9588,116.2009,42008.0
2023-04-28 11:10:00,124.82,124.96,124.7,124.78,30326.0,116.2288,116.3592,116.1171,116.1916,30326.0
2023-04-28 11:20:00,124.75,124.94,124.75,124.91,19693.0,116.1636,116.3406,116.1636,116.3126,19693.0
2023-04-28 11:30:00,124.96,125.19,124.96,125.02,17841.0,116.3592,116.5733,116.3592,116.4151,17841.0
2023-04-28 11:40:00,124.95,125.16,124.9,125.12,28871.0,116.3499,116.5454,116.3033,116.5082,28871.0
2023-04-28 11:50:00,125.13,125.25,125.06,125.12,35285.0,116.5175,116.6292,116.4523,116.5082,35285.0
2023-04-28 12:00:00,125.1,125.11,124.67,124.71,11694.0,116.4895,116.4989,116.0891,116.1264,11694.0
2023-04-28 12:10:00,124.75,124.88,124.56,124.59,19576.0,116.1636,116.2847,115.9867,116.0146,19576.0
2023-04-28 12:20:00,124.57,124.75,124.51,124.75,19065.0,115.996,116.1636,115.9402,116.1636,19065.0
2023-04-28 12:30:00,124.76,124.8,124.61,124.72,16628.0,116.1729,116.2102,116.0333,116.1357,16628.0
2023-04-28 12:40:00,124.69,124.97,124.67,124.97,9594.0,116.1078,116.3685,116.0891,116.3685,9594.0
2023-04-28 12:50:00,124.97,125.07,124.92,125.07,10126.0,116.3685,116.4616,116.3219,116.4616,10126.0
2023-04-28 13:00:00,125.04,125.04,124.74,124.87,12907.0,116.4337,116.4337,116.1543,116.2754,12907.0
2023-04-28 13:10:00,124.84,124.93,124.84,124.87,12151.0,116.2474,116.3312,116.2474,116.2754,12151.0
2023-04-28 13:20:00,124.89,124.91,124.81,124.88,16191.0,116.294,116.3126,116.2195,116.2847,16191.0
2023-04-28 13:30:00,124.91,124.92,124.62,124.74,20331.0,116.3126,116.3219,116.0426,116.1543,20331.0
2023-04-28 13:40:00,124.71,124.74,124.42,124.46,21449.0,116.1264,116.1543,115.8563,115.8936,21449.0
2023-04-28 13:50:00,124.45,124.56,124.35,124.48,17939.0,115.8843,115.9867,115.7912,115.9122,17939.0
2023-04-28 14:00:00,124.51,124.82,124.5,124.78,33023.0,115.9402,116.2288,115.9308,116.1916,33023.0
2023-04-28 14:10:00,124.78,124.78,124.5,124.66,26753.0,116.1916,116.1916,115.9308,116.0798,26753.0
2023-04-28 14:20:00,124.66,124.66,124.36,124.47,14766.0,116.0798,116.0798,115.8005,115.9029,14766.0
2023-04-28 14:30:00,124.51,124.54,124.37,124.52,21056.0,115.9402,115.9681,115.8098,115.9495,21056.0
2023-04-28 14:40:00,124.54,124.63,124.42,124.45,32527.0,115.9681,116.0519,115.8563,115.8843,32527.0
2023-04-28 14:50:00,124.45,124.7,124.45,124.67,16430.0,115.8843,116.1171,115.8843,116.0891,16430.0
2023-04-28 15:00:00,124.67,124.75,124.52,124.58,28271.0,116.0891,116.1636,115.9495,116.0053,28271.0
2023-04-28 15:10:00,124.6,124.8,124.58,124.77,25635.0,116.024,116.2102,116.0053,116.1823,25635.0
2023-04-28 15:20:00,124.76,124.76,124.37,124.45,27300.0,116.1729,116.1729,115.8098,115.8843,27300.0
2023-04-28 15:30:00,124.45,124.6,124.33,124.53,63466.0,115.8843,116.024,115.7725,115.9588,63466.0
2023-04-28 15:40:00,124.52,124.86,124.49,124.74,66041.0,115.9495,116.2661,115.9215,116.1543,66041.0
2023-04-28 15:50:00,124.76,125.28,124.73,125.26,392963.0,116.1729,116.6572,116.145,116.6385,392963.0
2023-05-01 09:30:00,125.01,125.45,124.64,124.98,45971.0,116.4057,116.8155,116.0612,116.3778,45971.0
2023-05-01 09:40:00,125.0,125.08,124.65,124.87,22354.0,116.3964,116.4709,116.0705,116.2754,22354.0
2023-05-01 09:50:00,124.76,124.87,123.96,123.97,12377.0,116.1729,116.2754,115.428,115.4373,12377.0
2023-05-01 10:00:00,123.97,124.13,123.68,124.13,26590.0,115.4373,115.5863,115.1673,115.5863,26590.0
2023-05-01 10:10:00,124.18,124.21,123.57,123.57,21353.0,115.6329,115.6608,115.0649,115.0649,21353.0
2023-05-01 10:20:00,123.53,123.67,123.24,123.45,17786.0,115.0276,115.158,114.7576,114.9531,17786.0
2023-05-01 10:30:00,123.52,123.77,123.4,123.75,16368.0,115.0183,115.2511,114.9066,115.2325,16368.0
2023-05-01 10:40:00,123.74,124.0,123.68,123.87,18205.0,115.2232,115.4653,115.1673,115.3442,18205.0
2023-05-01 10:50:00,123.84,123.84,123.45,123.63,15868.0,115.3163,115.3163,114.9531,115.1207,15868.0
2023-05-01 11:00:00,123.63,123.63,123.17,123.18,12521.0,115.1207,115.1207,114.6924,114.7017,12521.0
2023-05-01 11:10:00,123.18,123.23,122.75,122.8,14425.0,114.7017,114.7483,114.3013,114.3478,14425.0
2023-05-01 11:20:00,122.83,122.85,122.46,122.74,13790.0,114.3758,114.3944,114.0313,114.292,13790.0
2023-05-01 11:30:00,122.69,122.94,122.6,122.91,12258.0,114.2454,114.4782,114.1616,114.4503,12258.0
2023-05-01 11:40:00,122.89,123.03,122.81,122.82,10492.0,114.4317,114.562,114.3572,114.3665,10492.0
2023-05-01 11:50:00,122.85,123.07,122.85,123.03,10551.0,114.3944,114.5993,114.3944,114.562,10551.0
2023-05-01 12:00:00,123.02,123.05,122.81,122.92,19920.0,114.5527,114.5806,114.3572,114.4596,19920.0
2023-05-01 12:10:00,122.99,123.12,122.83,123.11,12353.0,114.5248,114.6458,114.3758,114.6365,12353.0
2023-05-01 12:20:00,123.12,123.22,123.06,123.17,9892.0,114.6458,114.7389,114.59,114.6924,9892.0
2023-05-01 12:30:00,123.13,123.27,123.07,123.27,10739.0,114.6551,114.7855,114.5993,114.7855,10739.0
2023-05-01 12:40:00,123.25,123.25,122.87,122.97,12389.0,114.7669,114.7669,114.413,114.5061,12389.0
2023-05-01 12:50:00,123.0,123.05,122.91,122.91,13924.0,114.5341,114.5806,114.4503,114.4503,13924.0
2023-05-01 13:00:00,122.87,123.03,122.86,122.87,23704.0,114.413,114.562,114.4037,114.413,23704.0
2023-05-01 13:10:00,122.9,123.05,122.78,122.81,16823.0,114.441,114.5806,114.3292,114.3572,16823.0
2023-05-01 13:20:00,122.82,123.03,122.59,122.59,16565.0,114.3665,114.562,114.1523,114.1523,16565.0
2023-05-01 13:30:00,122.56,122.74,122.53,122.66,17339.0,114.1244,114.292,114.0964,114.2175,17339.0
2023-05-01 13:40:00,122.68,122.93,122.68,122.88,14582.0,114.2361,114.4689,114.2361,114.4223,14582.0
2023-05-01 13:50:00,122.89,122.98,122.88,122.92,11709.0,114.4317,114.5155,114.4223,114.4596,11709.0
2023-05-01 14:00:00,122.96,123.06,122.87,123.05,17298.0,114.4968,114.59,114.413,114.5806,17298.0
2023-05-01 14:10:00,123.02,123.07,122.93,122.94,20180.0,114.5527,114.5993,114.4689,114.4782,20180.0
2023-05-01 14:20:00,122.94,122.98,122.65,122.71,20805.0,114.4782,114.5155,114.2082,114.264,20805.0
2023-05-01 14:30:00,122.71,122.71,122.21,122.3,19036.0,114.264,114.264,113.7985,113.8823,19036.0
2023-05-01 14:40:00,122.32,122.43,122.19,122.38,20555.0,113.9009,114.0033,113.7798,113.9568,20555.0
2023-05-01 14:50:00,122.4,122.48,122.3,122.4,22328.0,113.9754,114.0499,113.8823,113.9754,22328.0
2023-05-01 15:00:00,122.4,122.6,122.39,122.51,15147.0,113.9754,114.1616,113.9661,114.0778,15147.0
2023-05-01 15:10:00,122.51,122.51,122.33,122.42,19924.0,114.0778,114.0778,113.9102,113.994,19924.0
2023-05-01 15:20:00,122.44,122.61,122.44,122.5,29759.0,114.0126,114.1709,114.0126,114.0685,29759.0
2023-05-01 15:30:00,122.51,122.59,122.16,122.17,36305.0,114.0778,114.1523,113.7519,113.7612,36305.0
2023-05-01 15:40:00,122.18,122.49,122.11,122.41,40825.0,113.7705,114.0592,113.7053,113.9847,40825.0
2023-05-01 15:50:00,122.44,122.53,122.27,122.35,181452.0,114.0126,114.0964,113.8543,113.9288,181452.0
2023-05-02 09:30:00,122.51,123.4,122.41,123.0,78346.0,114.0778,114.9066,113.9847,114.5341,78346.0
2023-05-02 09:40:00,122.92,123.18,122.39,122.8,54224.0,114.4596,114.7017,113.9661,114.3478,54224.0
2023-05-02 09:50:00,122.79,123.38,122.78,123.38,29185.0,114.3385,114.8879,114.3292,114.8879,29185.0
2023-05-02 10:00:00,123.32,123.45,122.92,123.02,20776.0,114.8321,114.9531,114.4596,114.5527,20776.0
2023-05-02 10:10:00,123.09,123.14,122.77,122.97,40536.0,114.6179,114.6644,114.3199,114.5061,40536.0
2023-05-02 10:20:00,122.96,122.98,122.04,122.21,46188.0,114.4968,114.5155,113.6402,113.7985,46188.0
2023-05-02 10:30:00,122.22,122.24,121.72,121.93,31452.0,113.8078,113.8264,113.3422,113.5377,31452.0
2023-05-02 10:40:00,121.97,122.38,121.94,122.07,32776.0,113.575,113.9568,113.547,113.6681,32776.0
2023-05-02 10:50:00,122.07,122.17,121.69,121.69,18178.0,113.6681,113.7612,113.3142,113.3142,18178.0
2023-05-02 11:00:00,121.74,121.76,121.26,121.72,21552.0,113.3608,113.3794,112.9138,113.3422,21552.0
2023-05-02 11:10:00,121.75,122.05,121.7,121.77,21682.0,113.3701,113.6495,113.3236,113.3887,21682.0
2023-05-02 11:20:00,121.81,121.89,121.63,121.73,18149.0,113.426,113.5005,113.2584,113.3515,18149.0
2023-05-02 11:30:00,121.72,121.92,121.49,121.69,45505.0,113.3422,113.5284,113.128,113.3142,45505.0
2023-05-02 11:40:00,121.68,121.86,121.61,121.8,25092.0,113.3049,113.4725,113.2398,113.4167,25092.0
2023-05-02 11:50:00,121.79,121.98,121.6,121.66,37974.0,113.4074,113.5843,113.2304,113.2863,37974.0
2023-05-02 12:00:00,121.64,121.8,121.38,121.67,22536.0,113.2677,113.4167,113.0256,113.2956,22536.0
2023-05-02 12:10:00,121.65,121.9,121.59,121.85,24946.0,113.277,113.5098,113.2211,113.4632,24946.0
2023-05-02 12:20:00,121.85,121.96,121.74,121.94,9079.0,113.4632,113.5657,113.3608,113.547,9079.0
2023-05-02 12:30:00,121.93,122.04,121.82,121.92,43596.0,113.5377,113.6402,113.4353,113.5284,43596.0
2023-05-02 12:40:00,121.93,122.06,121.86,121.93,23300.0,113.5377,113.6588,113.4725,113.5377,23300.0
2023-05-02 12:50:00,121.94,122.19,121.94,122.16,13977.0,113.547,113.7798,113.547,113.7519,13977.0
2023-05-02 13:00:00,122.16,122.25,122.03,122.22,15830.0,113.7519,113.8357,113.6308,113.8078,15830.0
2023-05-02 13:10:00,122.2,122.46,122.16,122.38,23350.0,113.7891,114.0313,113.7519,113.9568,23350.0
2023-05-02 13:20:00,122.39,122.6,122.36,122.59,18695.0,113.9661,114.1616,113.9381,114.1523,18695.0
2023-05-02 13:30:00,122.6,122.78,122.54,122.69,21041.0,114.1616,114.3292,114.1057,114.2454,21041.0
2023-05-02 13:40:00,122.7,122.85,122.68,122.82,13452.0,114.2547,114.3944,114.2361,114.3665,13452.0
2023-05-02 13:50:00,122.84,123.03,122.77,122.79,24581.0,114.3851,114.562,114.3199,114.3385,24581.0
2023-05-02 14:00:00,122.81,122.82,122.41,122.41,22029.0,114.3572,114.3665,113.9847,113.9847,22029.0
2023-05-02 14:10:00,122.45,122.58,122.2,122.57,26540.0,114.0219,114.143,113.7891,114.1337,26540.0
2023-05-02 14:20:00,122.58,122.59,122.38,122.57,26176.0,114.143,114.1523,113.9568,114.1337,26176.0
2023-05-02 14:30:00,122.58,122.67,122.46,122.61,14263.0,114.143,114.2268,114.0313,114.1709,14263.0
2023-05-02 14:40:00,122.6,123.03,122.54,122.95,36435.0,114.1616,114.562,114.1057,114.4875,36435.0
2023-05-02 14:50:00,122.95,123.06,122.93,122.96,20922.0,114.4875,114.59,114.4689,114.4968,20922.0
2023-05-02 15:00:00,122.95,123.03,122.77,122.87,29501.0,114.4875,114.562,114.3199,114.413,29501.0
2023-05-02 15:10:00,122.87,123.02,122.55,122.57,39766.0,114.413,114.5527,114.1151,114.1337,39766.0
2023-05-02 15:20:00,122.6,122.6,122.32,122.51,24674.0,114.1616,114.1616,113.9009,114.0778,24674.0
2023-05-02 15:30:00,122.51,122.51,122.23,122.34,36377.0,114.0778,114.0778,113.8171,113.9195,36377.0
2023-05-02 15:40:00,122.32,122.34,122.06,122.3,47815.0,113.9009,113.9195,113.6588,113.8823,47815.0
2023-05-02 15:50:00,122.28,122.63,122.21,122.47,189207.0,113.8636,114.1896,113.7985,114.0406,189207.0
2023-05-03 09:30:00,123.44,123.48,122.47,122.54,47365.0,114.9438,114.981,114.0406,114.1057,47365.0
2023-05-03 09:40:00,122.55,122.86,122.54,122.54,22853.0,114.1151,114.4037,114.1057,114.1057,22853.0
2023-05-03 09:50:00,122.57,122.76,122.42,122.45,17813.0,114.1337,114.3106,113.994,114.0219,17813.0
2023-05-03 10:00:00,122.45,122.86,122.3,122.72,46625.0,114.0219,114.4037,113.8823,114.2734,46625.0
2023-05-03 10:10:00,122.71,122.71,122.31,122.5,17840.0,114.264,114.264,113.8916,114.0685,17840.0
2023-05-03 10:20:00,122.55,122.89,122.55,122.69,45258.0,114.1151,114.4317,114.1151,114.2454,45258.0
2023-05-03 10:30:00,122.72,122.94,122.7,122.82,27327.0,114.2734,114.4782,114.2547,114.3665,27327.0
2023-05-03 10:40:00,122.83,123.52,122.74,123.51,61695.0,114.3758,115.0183,114.292,115.009,61695.0
2023-05-03 10:50:00,123.57,123.95,123.49,123.93,67570.0,115.0649,115.4187,114.9904,115.4001,67570.0
2023-05-03 11:00:00,123.89,124.05,123.65,124.02,82030.0,115.3628,115.5118,115.1393,115.4839,82030.0
2023-05-03 11:10:00,123.99,124.18,123.96,124.13,36469.0,115.4559,115.6329,115.428,115.5863,36469.0
2023-05-03 11:20:00,124.13,124.99,124.13,124.7,103615.0,115.5863,116.3871,115.5863,116.1171,103615.0
2023-05-03 11:30:00,124.63,125.09,124.45,124.79,46887.0,116.0519,116.4802,115.8843,116.2009,46887.0
2023-05-03 11:40:00,124.79,124.84,124.65,124.7,23148.0,116.2009,116.2474,116.0705,116.1171,23148.0
2023-05-03 11:50:00,124.7,124.82,124.49,124.63,15878.0,116.1171,116.2288,115.9215,116.0519,15878.0
2023-05-03 12:00:00,124.66,124.66,124.49,124.5,14870.0,116.0798,116.0798,115.9215,115.9308,14870.0
2023-05-03 12:10:00,124.52,124.62,124.39,124.41,18610.0,115.9495,116.0426,115.8284,115.847,18610.0
2023-05-03 12:20:00,124.39,124.56,124.3,124.56,21349.0,115.8284,115.9867,115.7446,115.9867,21349.0
2023-05-03 12:30:00,124.57,124.76,124.57,124.67,21342.0,115.996,116.1729,115.996,116.0891,21342.0
2023-05-03 12:40:00,124.66,124.87,124.65,124.79,29593.0,116.0798,116.2754,116.0705,116.2009,29593.0
2023-05-03 12:50:00,124.76,124.91,124.71,124.86,21374.0,116.1729,116.3126,116.1264,116.2661,21374.0
2023-05-03 13:00:00,124.92,125.05,124.79,124.85,26506.0,116.3219,116.443,116.2009,116.2568,26506.0
2023-05-03 13:10:00,124.87,125.61,124.85,125.59,23695.0,116.2754,116.9644,116.2568,116.9458,23695.0
2023-05-03 13:20:00,125.62,125.81,125.56,125.77,45190.0,116.9738,117.1507,116.9179,117.1134,45190.0
2023-05-03 13:30:00,125.75,125.77,125.5,125.6,29676.0,117.0948,117.1134,116.862,116.9551,29676.0
2023-05-03 13:40:00,125.6,125.83,125.32,125.34,48144.0,116.9551,117.1693,116.6944,116.713,48144.0
2023-05-03 13:50:00,125.38,125.38,125.08,125.16,25014.0,116.7503,116.7503,116.4709,116.5454,25014.0
2023-05-03 14:00:00,124.89,125.3,124.59,124.91,25728.0,116.294,116.6758,116.0146,116.3126,25728.0
2023-05-03 14:10:00,124.83,125.32,124.69,125.2,19376.0,116.2381,116.6944,116.1078,116.5827,19376.0
2023-05-03 14:20:00,125.21,125.59,125.15,125.38,25888.0,116.592,116.9458,116.5361,116.7503,25888.0
2023-05-03 14:30:00,125.38,125.71,124.82,125.64,39078.0,116.7503,117.0576,116.2288,116.9924,39078.0
2023-05-03 14:40:00,125.76,126.23,125.28,125.56,31815.0,117.1041,117.5418,116.6572,116.9179,31815.0
2023-05-03 14:50:00,125.56,125.84,125.01,125.39,29328.0,116.9179,117.1786,116.4057,116.7596,29328.0
2023-05-03 15:00:00,125.4,125.72,124.83,124.97,47756.0,116.7689,117.0669,116.2381,116.3685,47756.0
2023-05-03 15:10:00,124.97,125.06,124.45,124.75,82600.0,116.3685,116.4523,115.8843,116.1636,82600.0
2023-05-03 15:20:00,124.71,124.88,124.06,124.47,60033.0,116.1264,116.2847,115.5211,115.9029,60033.0
2023-05-03 15:30:00,124.46,124.56,124.21,124.39,134180.0,115.8936,115.9867,115.6608,115.8284,134180.0
2023-05-03 15:40:00,124.39,124.66,124.18,124.28,101706.0,115.8284,116.0798,115.6329,115.726,101706.0
2023-05-03 15:50:00,124.27,124.45,124.06,124.21,189720.0,115.7167,115.8843,115.5211,115.6608,189720.0
2023-05-04 09:30:00,124.13,124.21,123.42,123.46,60928.0,115.5863,115.6608,114.9252,114.9624,60928.0
2023-05-04 09:40:00,123.42,123.42,122.43,123.0,61012.0,114.9252,114.9252,114.0033,114.5341,61012.0
2023-05-04 09:50:00,123.02,123.28,122.78,122.97,47364.0,114.5527,114.7948,114.3292,114.5061,47364.0
2023-05-04 10:00:00,122.91,123.31,122.79,123.31,57889.0,114.4503,114.8227,114.3385,114.8227,57889.0
2023-05-04 10:10:00,123.42,123.74,123.1,123.55,39206.0,114.9252,115.2232,114.6272,115.0462,39206.0
2023-05-04 10:20:00,123.47,123.65,123.1,123.1,45581.0,114.9717,115.1393,114.6272,114.6272,45581.0
2023-05-04 10:30:00,123.1,123.28,122.9,123.0,18550.0,114.6272,114.7948,114.441,114.5341,18550.0
2023-05-04 10:40:00,122.97,123.59,122.96,123.52,52286.0,114.5061,115.0835,114.4968,115.0183,52286.0
2023-05-04 10:50:00,123.47,123.83,123.37,123.48,63336.0,114.9717,115.307,114.8786,114.981,63336.0
2023-05-04 11:00:00,123.5,124.02,123.31,123.81,68780.0,114.9997,115.4839,114.8227,115.2883,68780.0
2023-05-04 11:10:00,123.81,124.36,123.72,123.81,135544.0,115.2883,115.8005,115.2045,115.2883,135544.0
2023-05-04 11:20:00,123.8,123.85,123.59,123.68,50324.0,115.279,115.3256,115.0835,115.1673,50324.0
2023-05-04 11:30:00,123.7,124.15,123.7,124.04,51370.0,115.1859,115.6049,115.1859,115.5025,51370.0
2023-05-04 11:40:00,124.05,124.09,123.75,123.8,20502.0,115.5118,115.5491,115.2325,115.279,20502.0
2023-05-04 11:50:00,123.82,123.82,123.59,123.59,30672.0,115.2976,115.2976,115.0835,115.0835,30672.0
2023-05-04 12:00:00,123.57,123.62,123.42,123.58,34115.0,115.0649,115.1114,114.9252,115.0742,34115.0
2023-05-04 12:10:00,123.56,123.78,123.42,123.7,27182.0,115.0555,115.2604,114.9252,115.1859,27182.0
2023-05-04 12:20:00,123.73,124.16,123.7,124.02,44861.0,115.2138,115.6142,115.1859,115.4839,44861.0
2023-05-04 12:30:00,124.1,124.24,123.84,124.16,26847.0,115.5584,115.6887,115.3163,115.6142,26847.0
2023-05-04 12:40:00,124.15,124.32,124.05,124.07,45309.0,115.6049,115.7632,115.5118,115.5304,45309.0
2023-05-04 12:50:00,124.11,124.51,124.04,124.44,33998.0,115.5677,115.9402,115.5025,115.875,33998.0
2023-05-04 13:00:00,124.51,124.68,124.33,124.61,14391.0,115.9402,116.0985,115.7725,116.0333,14391.0
2023-05-04 13:10:00,124.67,124.71,124.56,124.68,14523.0,116.0891,116.1264,115.9867,116.0985,14523.0
2023-05-04 13:20:00,124.66,124.98,124.61,124.66,13669.0,116.0798,116.3778,116.0333,116.0798,13669.0
2023-05-04 13:30:00,124.67,124.92,124.64,124.92,19658.0,116.0891,116.3219,116.0612,116.3219,19658.0
2023-05-04 13:40:00,124.87,124.98,124.65,124.71,20563.0,116.2754,116.3778,116.0705,116.1264,20563.0
2023-05-04 13:50:00,124.74,124.96,124.65,124.85,17823.0,116.1543,116.3592,116.0705,116.2568,17823.0
2023-05-04 14:00:00,124.89,124.9,124.5,124.66,11329.0,116.294,116.3033,115.9308,116.0798,11329.0
2023-05-04 14:10:00,124.61,124.7,124.46,124.52,20446.0,116.0333,116.1171,115.8936,115.9495,20446.0
2023-05-04 14:20:00,124.5,124.55,124.07,124.08,16742.0,115.9308,115.9774,115.5304,115.5397,16742.0
2023-05-04 14:30:00,124.05,124.17,123.88,124.0,20227.0,115.5118,115.6236,115.3535,115.4653,20227.0
2023-05-04 14:40:00,123.96,124.03,123.87,123.87,15856.0,115.428,115.4932,115.3442,115.3442,15856.0
2023-05-04 14:50:00,123.89,124.02,123.86,123.94,18593.0,115.3628,115.4839,115.3349,115.4094,18593.0
2023-05-04 15:00:00,123.97,124.56,123.97,124.37,42264.0,115.4373,115.9867,115.4373,115.8098,42264.0
2023-05-04 15:10:00,124.35,124.47,124.21,124.36,50142.0,115.7912,115.9029,115.6608,115.8005,50142.0
2023-05-04 15:20:00,124.37,124.73,124.25,124.68,41757.0,115.8098,116.145,115.698,116.0985,41757.0
2023-05-04 15:30:00,124.68,125.05,124.66,124.92,37641.0,116.0985,116.443,116.0798,116.3219,37641.0
2023-05-04 15:40:00,124.91,124.99,124.63,124.97,44172.0,116.3126,116.3871,116.0519,116.3685,44172.0
2023-05-04 15:50:00,124.94,125.0,124.66,124.87,176138.0,116.3406,116.3964,116.0798,116.2754,176138.0
2023-05-05 09:30:00,126.06,126.88,125.84,126.7,93250.0,117.3835,118.147,117.1786,117.9794,93250.0
2023-05-05 09:40:00,126.72,126.95,126.49,126.78,17271.0,117.998,118.2122,117.7839,118.0539,17271.0
2023-05-05 09:50:00,126.76,126.76,126.1,126.18,37100.0,118.0353,118.0353,117.4207,117.4952,37100.0
2023-05-05 10:00:00,126.23,126.54,126.03,126.29,27044.0,117.5418,117.8304,117.3555,117.5976,27044.0
2023-05-05 10:10:00,126.32,126.4,126.23,126.31,18037.0,117.6256,117.7001,117.5418,117.6163,18037.0
2023-05-05 10:20:00,126.32,126.48,126.13,126.39,30497.0,117.6256,117.7746,117.4487,117.6908,30497.0
2023-05-05 10:30:00,126.51,126.87,126.42,126.71,22989.0,117.8025,118.1377,117.7187,117.9887,22989.0
2023-05-05 10:40:00,126.69,126.95,126.68,126.71,18194.0,117.9701,118.2122,117.9608,117.9887,18194.0
2023-05-05 10:50:00,126.72,126.8,126.34,126.43,14107.0,117.998,118.0725,117.6442,117.728,14107.0
2023-05-05 11:00:00,126.44,126.78,126.24,126.26,15131.0,117.7373,118.0539,117.5511,117.5697,15131.0
2023-05-05 11:10:00,126.25,126.41,126.14,126.26,17267.0,117.5604,117.7094,117.458,117.5697,17267.0
2023-05-05 11:20:00,126.27,126.55,126.27,126.55,16046.0,117.579,117.8397,117.579,117.8397,16046.0
2023-05-05 11:30:00,126.54,126.6,126.3,126.3,12691.0,117.8304,117.8863,117.6069,117.6069,12691.0
2023-05-05 11:40:00,126.31,126.62,126.22,126.33,17962.0,117.6163,117.9049,117.5325,117.6349,17962.0
2023-05-05 11:50:00,126.41,126.52,126.3,126.48,15466.0,117.7094,117.8118,117.6069,117.7746,15466.0
2023-05-05 12:00:00,126.51,126.57,126.13,126.28,13602.0,117.8025,117.8584,117.4487,117.5883,13602.0
2023-05-05 12:10:00,126.3,126.38,126.19,126.31,7556.0,117.6069,117.6814,117.5045,117.6163,7556.0
2023-05-05 12:20:00,126.32,126.46,126.28,126.39,8094.0,117.6256,117.7559,117.5883,117.6908,8094.0
2023-05-05 12:30:00,126.35,126.43,126.24,126.29,8149.0,117.6535,117.728,117.5511,117.5976,8149.0
2023-05-05 12:40:00,126.33,126.36,125.93,126.06,28918.0,117.6349,117.6628,117.2624,117.3835,28918.0
2023-05-05 12:50:00,126.02,126.43,126.0,126.39,9968.0,117.3462,117.728,117.3276,117.6908,9968.0
2023-05-05 13:00:00,126.42,126.49,126.35,126.39,9146.0,117.7187,117.7839,117.6535,117.6908,9146.0
2023-05-05 13:10:00,126.39,126.44,126.27,126.32,10602.0,117.6908,117.7373,117.579,117.6256,10602.0
2023-05-05 13:20:00,126.34,126.39,126.22,126.36,12225.0,117.6442,117.6908,117.5325,117.6628,12225.0
2023-05-05 13:30:00,126.35,126.63,126.35,126.52,23143.0,117.6535,117.9142,117.6535,117.8118,23143.0
2023-05-05 13:40:00,126.52,126.65,126.49,126.57,16893.0,117.8118,117.9329,117.7839,117.8584,16893.0
2023-05-05 13:50:00,126.59,126.67,126.48,126.57,11827.0,117.877,117.9515,117.7746,117.8584,11827.0
2023-05-05 14:00:00,126.58,126.82,126.57,126.73,21062.0,117.8677,118.0912,117.8584,118.0074,21062.0
2023-05-05 14:10:00,126.74,126.83,126.58,126.83,24321.0,118.0167,118.1005,117.8677,118.1005,24321.0
2023-05-05 14:20:00,126.81,127.17,126.81,127.12,25385.0,118.0818,118.4171,118.0818,118.3705,25385.0
2023-05-05 14:30:00,127.11,127.3,127.02,127.06,30398.0,118.3612,118.5381,118.2774,118.3146,30398.0
2023-05-05 14:40:00,127.07,127.27,127.07,127.24,20375.0,118.324,118.5102,118.324,118.4823,20375.0
2023-05-05 14:50:00,127.22,127.45,127.18,127.23,23133.0,118.4636,118.6778,118.4264,118.4729,23133.0
2023-05-05 15:00:00,127.25,127.38,127.17,127.38,33606.0,118.4916,118.6126,118.4171,118.6126,33606.0
2023-05-05 15:10:00,127.38,127.39,127.13,127.16,24526.0,118.6126,118.6219,118.3798,118.4078,24526.0
2023-05-05 15:20:00,127.15,127.38,127.12,127.21,24597.0,118.3984,118.6126,118.3705,118.4543,24597.0
2023-05-05 15:30:00,127.21,127.29,127.09,127.17,24969.0,118.4543,118.5288,118.3426,118.4171,24969.0
2023-05-05 15:40:00,127.16,127.23,127.06,127.19,47330.0,118.4078,118.4729,118.3146,118.4357,47330.0
2023-05-05 15:50:00,127.25,127.43,127.15,127.26,195217.0,118.4916,118.6592,118.3984,118.5009,195217.0
2023-05-08 09:30:00,126.76,127.8,126.37,127.63,104006.0,118.0353,119.0037,117.6721,118.8454,104006.0
2023-05-08 09:40:00,127.65,127.83,127.11,127.23,34472.0,118.864,119.0316,118.3612,118.4729,34472.0
2023-05-08 09:50:00,127.27,127.27,126.85,127.17,23188.0,118.5102,118.5102,118.1191,118.4171,23188.0
2023-05-08 10:00:00,127.1,127.53,127.1,127.4,31318.0,118.3519,118.7523,118.3519,118.6312,31318.0
2023-05-08 10:10:00,127.4,127.44,126.81,127.01,26330.0,118.6312,118.6685,118.0818,118.2681,26330.0
2023-05-08 10:20:00,127.06,127.11,126.71,126.71,12381.0,118.3146,118.3612,117.9887,117.9887,12381.0
2023-05-08 10:30:00,126.79,126.93,126.64,126.9,26663.0,118.0632,118.1936,117.9235,118.1657,26663.0
2023-05-08 10:40:00,126.95,127.41,126.81,127.34,20224.0,118.2122,118.6405,118.0818,118.5754,20224.0
2023-05-08 10:50:00,127.37,127.43,127.17,127.17,11721.0,118.6033,118.6592,118.4171,118.4171,11721.0
2023-05-08 11:00:00,127.19,127.42,127.19,127.38,13972.0,118.4357,118.6499,118.4357,118.6126,13972.0
2023-05-08 11:10:00,127.37,127.55,127.3,127.41,17764.0,118.6033,118.7709,118.5381,118.6405,17764.0
2023-05-08 11:20:00,127.44,127.51,127.34,127.41,10124.0,118.6685,118.7337,118.5754,118.6405,10124.0
2023-05-08 11:30:00,127.38,127.65,127.23,127.54,10914.0,118.6126,118.864,118.4729,118.7616,10914.0
2023-05-08 11:40:00,127.54,127.84,127.54,127.79,10875.0,118.7616,119.041,118.7616,118.9944,10875.0
2023-05-08 11:50:00,127.77,127.79,127.55,127.55,15673.0,118.9758,118.9944,118.7709,118.7709,15673.0
2023-05-08 12:00:00,127.55,127.69,127.43,127.67,12847.0,118.7709,118.9013,118.6592,118.8827,12847.0
2023-05-08 12:10:00,127.64,127.7,127.3,127.62,19601.0,118.8547,118.9106,118.5381,118.8361,19601.0
2023-05-08 12:20:00,127.59,127.67,127.3,127.42,12949.0,118.8082,118.8827,118.5381,118.6499,12949.0
2023-05-08 12:30:00,127.46,127.49,127.17,127.21,13152.0,118.6871,118.715,118.4171,118.4543,13152.0
2023-05-08 12:40:00,127.22,127.28,126.99,127.03,26149.0,118.4636,118.5195,118.2495,118.2867,26149.0
2023-05-08 12:50:00,127.05,127.29,127.05,127.23,12896.0,118.3053,118.5288,118.3053,118.4729,12896.0
2023-05-08 13:00:00,127.24,127.28,127.02,127.05,11391.0,118.4823,118.5195,118.2774,118.3053,11391.0
2023-05-08 13:10:00,127.05,127.22,126.94,127.2,12931.0,118.3053,118.4636,118.2029,118.445,12931.0
2023-05-08 13:20:00,127.2,127.42,127.17,127.23,11989.0,118.445,118.6499,118.4171,118.4729,11989.0
2023-05-08 13:30:00,127.25,127.31,127.12,127.2,16406.0,118.4916,118.5474,118.3705,118.445,16406.0
2023-05-08 13:40:00,127.21,127.33,127.09,127.26,20192.0,118.4543,118.5661,118.3426,118.5009,20192.0
2023-05-08 13:50:00,127.23,127.4,127.2,127.23,14475.0,118.4729,118.6312,118.445,118.4729,14475.0
2023-05-08 14:00:00,127.32,127.45,126.56,126.81,28773.0,118.5567,118.6778,117.8491,118.0818,28773.0
2023-05-08 14:10:00,126.77,127.18,126.71,127.15,18922.0,118.0446,118.4264,117.9887,118.3984,18922.0
2023-05-08 14:20:00,127.17,127.36,127.06,127.14,29888.0,118.4171,118.594,118.3146,118.3891,29888.0
2023-05-08 14:30:00,127.18,127.2,127.04,127.11,20203.0,118.4264,118.445,118.296,118.3612,20203.0
2023-05-08 14:40:00,127.05,127.18,127.01,127.02,18988.0,118.3053,118.4264,118.2681,118.2774,18988.0
2023-05-08 14:50:00,127.0,127.04,126.92,126.96,22547.0,118.2588,118.296,118.1843,118.2215,22547.0
2023-05-08 15:00:00,126.97,126.99,126.74,126.81,32238.0,118.2308,118.2495,118.0167,118.0818,32238.0
2023-05-08 15:10:00,126.82,127.18,126.7,127.15,101041.0,118.0912,118.4264,117.9794,118.3984,101041.0
2023-05-08 15:20:00,127.17,127.42,127.17,127.34,48879.0,118.4171,118.6499,118.4171,118.5754,48879.0
2023-05-08 15:30:00,127.32,127.57,127.32,127.5,39614.0,118.5567,118.7895,118.5567,118.7244,39614.0
2023-05-08 15:40:00,127.51,127.69,127.41,127.49,51029.0,118.7337,118.9013,118.6405,118.715,51029.0
2023-05-08 15:50:00,127.48,127.58,127.31,127.38,178762.0,118.7057,118.7988,118.5474,118.6126,178762.0
2023-05-09 09:30:00,126.93,127.08,126.21,126.21,83610.0,118.1936,118.3333,117.5231,117.5231,83610.0
2023-05-09 09:40:00,126.13,126.13,125.55,125.67,35008.0,117.4487,117.4487,116.9086,117.0203,35008.0
2023-05-09 09:50:00,125.67,125.76,125.3,125.39,36768.0,117.0203,117.1041,116.6758,116.7596,36768.0
2023-05-09 10:00:00,125.41,125.56,125.16,125.16,31077.0,116.7782,116.9179,116.5454,116.5454,31077.0
2023-05-09 10:10:00,125.17,125.76,124.99,125.76,50573.0,116.5547,117.1041,116.3871,117.1041,50573.0
2023-05-09 10:20:00,125.75,126.04,125.56,125.95,23631.0,117.0948,117.3648,116.9179,117.281,23631.0
2023-05-09 10:30:00,125.97,126.2,125.88,126.2,27656.0,117.2997,117.5138,117.2159,117.5138,27656.0
2023-05-09 10:40:00,126.21,126.26,125.88,125.9,21665.0,117.5231,117.5697,117.2159,117.2345,21665.0
2023-05-09 10:50:00,125.92,125.96,125.67,125.69,37595.0,117.2531,117.2904,117.0203,117.0389,37595.0
2023-05-09 11:00:00,125.69,125.86,125.65,125.85,31945.0,117.0389,117.1972,117.0017,117.1879,31945.0
2023-05-09 11:10:00,125.88,126.1,125.67,125.99,30092.0,117.2159,117.4207,117.0203,117.3183,30092.0
2023-05-09 11:20:00,126.0,126.11,125.9,126.08,31828.0,117.3276,117.43,117.2345,117.4021,31828.0
2023-05-09 11:30:00,126.22,126.53,126.19,126.3,19019.0,117.5325,117.8211,117.5045,117.6069,19019.0
2023-05-09 11:40:00,126.29,126.38,126.19,126.29,19407.0,117.5976,117.6814,117.5045,117.5976,19407.0
2023-05-09 11:50:00,126.31,126.36,125.97,126.03,28960.0,117.6163,117.6628,117.2997,117.3555,28960.0
2023-05-09 12:00:00,126.02,126.15,125.9,126.03,26869.0,117.3462,117.4673,117.2345,117.3555,26869.0
2023-05-09 12:10:00,126.02,126.24,125.99,126.19,30535.0,117.3462,117.5511,117.3183,117.5045,30535.0
2023-05-09 12:20:00,126.2,126.28,125.99,126.05,23335.0,117.5138,117.5883,117.3183,117.3742,23335.0
2023-05-09 12:30:00,126.07,126.16,126.01,126.01,25772.0,117.3928,117.4766,117.3369,117.3369,25772.0
2023-05-09 12:40:00,126.03,126.06,125.88,125.89,15511.0,117.3555,117.3835,117.2159,117.2252,15511.0
2023-05-09 12:50:00,125.9,126.27,125.9,126.22,20173.0,117.2345,117.579,117.2345,117.5325,20173.0
2023-05-09 13:00:00,126.23,126.28,126.12,126.26,12830.0,117.5418,117.5883,117.4393,117.5697,12830.0
2023-05-09 13:10:00,126.25,126.32,126.11,126.29,15740.0,117.5604,117.6256,117.43,117.5976,15740.0
2023-05-09 13:20:00,126.3,126.34,126.19,126.2,19515.0,117.6069,117.6442,117.5045,117.5138,19515.0
2023-05-09 13:30:00,126.19,126.4,126.16,126.17,10535.0,117.5045,117.7001,117.4766,117.4859,10535.0
2023-05-09 13:40:00,126.18,126.29,126.06,126.29,13546.0,117.4952,117.5976,117.3835,117.5976,13546.0
2023-05-09 13:50:00,126.29,126.45,126.26,126.42,48494.0,117.5976,117.7466,117.5697,117.7187,48494.0
2023-05-09 14:00:00,126.42,126.48,126.01,126.11,25899.0,117.7187,117.7746,117.3369,117.43,25899.0
2023-05-09 14:10:00,126.12,126.39,126.08,126.24,22329.0,117.4393,117.6908,117.4021,117.5511,22329.0
2023-05-09 14:20:00,126.28,126.34,126.25,126.32,13444.0,117.5883,117.6442,117.5604,117.6256,13444.0
2023-05-09 14:30:00,126.32,126.45,126.32,126.32,20521.0,117.6256,117.7466,117.6256,117.6256,20521.0
2023-05-09 14:40:00,126.34,126.7,126.33,126.68,11879.0,117.6442,117.9794,117.6349,117.9608,11879.0
2023-05-09 14:50:00,126.69,126.77,126.47,126.73,19354.0,117.9701,118.0446,117.7652,118.0074,19354.0
2023-05-09 15:00:00,126.72,126.82,126.69,126.72,26926.0,117.998,118.0912,117.9701,117.998,26926.0
2023-05-09 15:10:00,126.72,126.81,126.57,126.57,29223.0,117.998,118.0818,117.8584,117.8584,29223.0
2023-05-09 15:20:00,126.51,126.61,126.42,126.44,30222.0,117.8025,117.8956,117.7187,117.7373,30222.0
2023-05-09 15:30:00,126.43,126.44,126.09,126.16,64202.0,117.728,117.7373,117.4114,117.4766,64202.0
2023-05-09 15:40:00,126.14,126.35,126.11,126.26,42331.0,117.458,117.6535,117.43,117.5697,42331.0
2023-05-09 15:50:00,126.25,126.28,125.86,125.92,217983.0,117.5604,117.5883,117.1972,117.2531,217983.0
2023-05-10 09:30:00,127.37,127.71,127.22,127.4,68161.0,118.6033,118.9199,118.4636,118.6312,68161.0
2023-05-10 09:40:00,127.32,127.35,126.89,126.93,49350.0,118.5567,118.5847,118.1563,118.1936,49350.0
2023-05-10 09:50:00,126.96,127.06,126.5,126.98,46957.0,118.2215,118.3146,117.7932,118.2401,46957.0
2023-05-10 10:00:00,126.9,127.17,126.75,126.9,27590.0,118.1657,118.4171,118.026,118.1657,27590.0
2023-05-10 10:10:00,126.93,127.09,126.53,126.54,26512.0,118.1936,118.3426,117.8211,117.8304,26512.0
2023-05-10 10:20:00,126.56,127.03,126.56,126.93,20865.0,117.8491,118.2867,117.8491,118.1936,20865.0
2023-05-10 10:30:00,126.98,126.98,126.74,126.82,18073.0,118.2401,118.2401,118.0167,118.0912,18073.0
2023-05-10 10:40:00,126.82,126.86,126.31,126.64,25328.0,118.0912,118.1284,117.6163,117.9235,25328.0
2023-05-10 10:50:00,126.62,126.97,126.51,126.95,45237.0,117.9049,118.2308,117.8025,118.2122,45237.0
2023-05-10 11:00:00,126.95,127.27,126.94,127.27,12092.0,118.2122,118.5102,118.2029,118.5102,12092.0
2023-05-10 11:10:00,127.32,127.56,127.25,127.56,18386.0,118.5567,118.7802,118.4916,118.7802,18386.0
2023-05-10 11:20:00,127.55,127.84,127.55,127.83,22643.0,118.7709,119.041,118.7709,119.0316,22643.0
2023-05-10 11:30:00,127.83,128.06,127.79,127.97,22721.0,119.0316,119.2458,118.9944,119.162,22721.0
2023-05-10 11:40:00,127.96,128.11,127.9,128.04,13060.0,119.1527,119.2924,119.0968,119.2272,13060.0
2023-05-10 11:50:00,128.0,128.05,127.83,127.93,16487.0,119.1899,119.2365,119.0316,119.1248,16487.0
2023-05-10 12:00:00,127.93,127.94,127.62,127.83,21118.0,119.1248,119.1341,118.8361,119.0316,21118.0
2023-05-10 12:10:00,127.8,127.8,127.59,127.77,26654.0,119.0037,119.0037,118.8082,118.9758,26654.0
2023-05-10 12:20:00,127.79,127.86,127.64,127.75,34988.0,118.9944,119.0596,118.8547,118.9571,34988.0
2023-05-10 12:30:00,127.76,127.92,127.67,127.8,22092.0,118.9665,119.1154,118.8827,119.0037,22092.0
2023-05-10 12:40:00,127.78,127.92,127.77,127.8,12456.0,118.9851,119.1154,118.9758,119.0037,12456.0
2023-05-10 12:50:00,127.77,127.82,127.52,127.66,16549.0,118.9758,119.0223,118.743,118.8733,16549.0
2023-05-10 13:00:00,127.64,127.72,127.52,127.67,38661.0,118.8547,118.9292,118.743,118.8827,38661.0
2023-05-10 13:10:00,127.67,127.72,127.45,127.54,26666.0,118.8827,118.9292,118.6778,118.7616,26666.0
2023-05-10 13:20:00,127.55,127.65,127.35,127.51,21416.0,118.7709,118.864,118.5847,118.7337,21416.0
2023-05-10 13:30:00,127.51,127.72,127.42,127.44,26686.0,118.7337,118.9292,118.6499,118.6685,26686.0
2023-05-10 13:40:00,127.45,127.77,127.41,127.74,25864.0,118.6778,118.9758,118.6405,118.9478,25864.0
2023-05-10 13:50:00,127.76,127.8,127.62,127.74,12254.0,118.9665,119.0037,118.8361,118.9478,12254.0
2023-05-10 14:00:00,127.79,127.88,127.7,127.87,32002.0,118.9944,119.0782,118.9106,119.0689,32002.0
2023-05-10 14:10:00,127.92,128.16,127.92,128.07,15762.0,119.1154,119.3389,119.1154,119.2551,15762.0
2023-05-10 14:20:00,128.1,128.13,127.86,127.89,22684.0,119.2831,119.311,119.0596,119.0875,22684.0
2023-05-10 14:30:00,127.95,128.17,127.94,128.17,19417.0,119.1434,119.3482,119.1341,119.3482,19417.0
2023-05-10 14:40:00,128.17,128.38,127.99,127.99,20298.0,119.3482,119.5438,119.1806,119.1806,20298.0
2023-05-10 14:50:00,127.99,128.14,127.97,128.05,42458.0,119.1806,119.3203,119.162,119.2365,42458.0
2023-05-10 15:00:00,128.06,128.15,127.97,128.05,23331.0,119.2458,119.3296,119.162,119.2365,23331.0
2023-05-10 15:10:00,128.06,128.11,127.84,128.11,21117.0,119.2458,119.2924,119.041,119.2924,21117.0
2023-05-10 15:20:00,128.12,128.77,128.12,128.62,41840.0,119.3017,119.9069,119.3017,119.7673,41840.0
2023-05-10 15:30:00,128.62,129.04,128.55,128.73,76515.0,119.7673,120.1584,119.7021,119.8697,76515.0
2023-05-10 15:40:00,128.74,128.83,128.46,128.77,79200.0,119.879,119.9628,119.6183,119.9069,79200.0
2023-05-10 15:50:00,128.74,128.74,128.05,128.08,207806.0,119.879,119.879,119.2365,119.2644,207806.0
2023-05-11 09:30:00,127.03,127.11,126.18,126.59,66934.0,118.2867,118.3612,117.4952,117.877,66934.0
2023-05-11 09:40:00,126.65,126.74,125.54,125.58,52274.0,117.9329,118.0167,116.8993,116.9365,52274.0
2023-05-11 09:50:00,125.52,125.63,125.0,125.0,40238.0,116.8806,116.9831,116.3964,116.3964,40238.0
2023-05-11 10:00:00,124.99,125.43,124.9,125.4,40309.0,116.3871,116.7968,116.3033,116.7689,40309.0
2023-05-11 10:10:00,125.44,125.81,125.14,125.55,30282.0,116.8061,117.1507,116.5268,116.9086,30282.0
2023-05-11 10:20:00,125.55,125.95,125.38,125.86,24947.0,116.9086,117.281,116.7503,117.1972,24947.0
2023-05-11 10:30:00,125.86,125.88,125.59,125.84,31567.0,117.1972,117.2159,116.9458,117.1786,31567.0
2023-05-11 10:40:00,125.84,126.15,125.61,125.83,24964.0,117.1786,117.4673,116.9644,117.1693,24964.0
2023-05-11 10:50:00,125.9,126.05,125.69,126.05,23087.0,117.2345,117.3742,117.0389,117.3742,23087.0
2023-05-11 11:00:00,126.06,126.13,125.69,125.89,41550.0,117.3835,117.4487,117.0389,117.2252,41550.0
2023-05-11 11:10:00,125.86,125.87,125.38,125.43,26622.0,117.1972,117.2065,116.7503,116.7968,26622.0
2023-05-11 11:20:00,125.44,125.59,125.31,125.59,24327.0,116.8061,116.9458,116.6851,116.9458,24327.0
2023-05-11 11:30:00,125.59,125.74,125.54,125.59,29377.0,116.9458,117.0855,116.8993,116.9458,29377.0
2023-05-11 11:40:00,125.61,125.99,125.6,125.79,17644.0,116.9644,117.3183,116.9551,117.1321,17644.0
2023-05-11 11:50:00,125.8,125.98,125.72,125.79,17264.0,117.1414,117.309,117.0669,117.1321,17264.0
2023-05-11 12:00:00,125.78,125.96,125.58,125.85,17582.0,117.1227,117.2904,116.9365,117.1879,17582.0
2023-05-11 12:10:00,125.82,125.92,125.74,125.87,22894.0,117.16,117.2531,117.0855,117.2065,22894.0
2023-05-11 12:20:00,125.88,126.07,125.62,125.71,28975.0,117.2159,117.3928,116.9738,117.0576,28975.0
2023-05-11 12:30:00,125.71,125.9,125.68,125.87,22687.0,117.0576,117.2345,117.0296,117.2065,22687.0
2023-05-11 12:40:00,125.86,126.02,125.81,125.93,20268.0,117.1972,117.3462,117.1507,117.2624,20268.0
2023-05-11 12:50:00,125.91,125.91,125.7,125.8,36834.0,117.2438,117.2438,117.0482,117.1414,36834.0
2023-05-11 13:00:00,125.82,125.9,125.63,125.81,15068.0,117.16,117.2345,116.9831,117.1507,15068.0
2023-05-11 13:10:00,125.75,125.79,125.56,125.64,18681.0,117.0948,117.1321,116.9179,116.9924,18681.0
2023-05-11 13:20:00,125.68,125.72,125.31,125.31,18569.0,117.0296,117.0669,116.6851,116.6851,18569.0
2023-05-11 13:30:00,125.29,125.61,125.25,125.54,19531.0,116.6665,116.9644,116.6292,116.8993,19531.0
2023-05-11 13:40:00,125.54,125.54,124.82,124.89,39564.0,116.8993,116.8993,116.2288,116.294,39564.0
2023-05-11 13:50:00,124.88,125.36,124.88,125.35,11215.0,116.2847,116.7316,116.2847,116.7223,11215.0
2023-05-11 14:00:00,125.39,125.46,125.25,125.31,18888.0,116.7596,116.8248,116.6292,116.6851,18888.0
2023-05-11 14:10:00,125.3,125.35,125.19,125.2,13802.0,116.6758,116.7223,116.5733,116.5827,13802.0
2023-05-11 14:20:00,125.19,125.59,125.18,125.52,24106.0,116.5733,116.9458,116.564,116.8806,24106.0
2023-05-11 14:30:00,125.5,125.63,125.46,125.52,12513.0,116.862,116.9831,116.8248,116.8806,12513.0
2023-05-11 14:40:00,125.57,125.71,125.37,125.44,17509.0,116.9272,117.0576,116.741,116.8061,17509.0
2023-05-11 14:50:00,125.43,125.55,125.39,125.44,20339.0,116.7968,116.9086,116.7596,116.8061,20339.0
2023-05-11 15:00:00,125.45,125.47,125.23,125.34,23237.0,116.8155,116.8341,116.6106,116.713,23237.0
2023-05-11 15:10:00,125.35,125.4,125.08,125.2,20582.0,116.7223,116.7689,116.4709,116.5827,20582.0
2023-05-11 15:20:00,125.21,125.21,125.0,125.11,19667.0,116.592,116.592,116.3964,116.4989,19667.0
2023-05-11 15:30:00,125.1,125.14,124.96,125.04,28639.0,116.4895,116.5268,116.3592,116.4337,28639.0
2023-05-11 15:40:00,125.03,125.44,124.96,125.38,56882.0,116.4244,116.8061,116.3592,116.7503,56882.0
2023-05-11 15:50:00,125.39,125.77,125.33,125.72,170772.0,116.7596,117.1134,116.7037,117.0669,170772.0
2023-05-12 09:30:00,125.85,126.19,125.43,125.76,31614.0,117.1879,117.5045,116.7968,117.1041,31614.0
2023-05-12 09:40:00,125.68,125.84,125.52,125.8,27644.0,117.0296,117.1786,116.8806,117.1414,27644.0
2023-05-12 09:50:00,125.8,126.22,125.55,125.55,20655.0,117.1414,117.5325,116.9086,116.9086,20655.0
2023-05-12 10:00:00,125.46,125.47,125.15,125.42,15981.0,116.8248,116.8341,116.5361,116.7875,15981.0
2023-05-12 10:10:00,125.39,125.7,125.35,125.7,19380.0,116.7596,117.0482,116.7223,117.0482,19380.0
2023-05-12 10:20:00,125.7,125.7,125.29,125.31,11991.0,117.0482,117.0482,116.6665,116.6851,11991.0
2023-05-12 10:30:00,125.28,125.34,125.07,125.3,21572.0,116.6572,116.713,116.4616,116.6758,21572.0
2023-05-12 10:40:00,125.3,125.41,125.18,125.23,10830.0,116.6758,116.7782,116.564,116.6106,10830.0
2023-05-12 10:50:00,125.25,125.39,125.08,125.38,15863.0,116.6292,116.7596,116.4709,116.7503,15863.0
2023-05-12 11:00:00,125.38,125.48,125.22,125.35,7718.0,116.7503,116.8434,116.6013,116.7223,7718.0
2023-05-12 11:10:00,125.38,125.41,124.97,125.03,11033.0,116.7503,116.7782,116.3685,116.4244,11033.0
2023-05-12 11:20:00,125.0,125.1,124.9,125.05,15934.0,116.3964,116.4895,116.3033,116.443,15934.0
2023-05-12 11:30:00,125.06,125.35,124.98,125.2,16387.0,116.4523,116.7223,116.3778,116.5827,16387.0
2023-05-12 11:40:00,125.17,125.3,125.1,125.23,5739.0,116.5547,116.6758,116.4895,116.6106,5739.0
2023-05-12 11:50:00,125.27,125.35,125.15,125.3,7868.0,116.6478,116.7223,116.5361,116.6758,7868.0
2023-05-12 12:00:00,125.35,125.35,124.99,125.0,15322.0,116.7223,116.7223,116.3871,116.3964,15322.0
2023-05-12 12:10:00,125.01,125.01,124.76,124.86,5889.0,116.4057,116.4057,116.1729,116.2661,5889.0
2023-05-12 12:20:00,124.89,124.93,124.77,124.8,7899.0,116.294,116.3312,116.1823,116.2102,7899.0
2023-05-12 12:30:00,124.8,124.96,124.7,124.83,7465.0,116.2102,116.3592,116.1171,116.2381,7465.0
2023-05-12 12:40:00,124.79,124.79,124.42,124.48,10712.0,116.2009,116.2009,115.8563,115.9122,10712.0
2023-05-12 12:50:00,124.52,124.7,124.52,124.7,7873.0,115.9495,116.1171,115.9495,116.1171,7873.0
2023-05-12 13:00:00,124.71,124.77,124.59,124.68,7377.0,116.1264,116.1823,116.0146,116.0985,7377.0
2023-05-12 13:10:00,124.65,124.75,124.52,124.55,7002.0,116.0705,116.1636,115.9495,115.9774,7002.0
2023-05-12 13:20:00,124.55,124.84,124.55,124.64,9220.0,115.9774,116.2474,115.9774,116.0612,9220.0
2023-05-12 13:30:00,124.63,124.82,124.6,124.72,21418.0,116.0519,116.2288,116.024,116.1357,21418.0
2023-05-12 13:40:00,124.7,124.83,124.49,124.55,11191.0,116.1171,116.2381,115.9215,115.9774,11191.0
2023-05-12 13:50:00,124.52,124.54,124.26,124.33,10678.0,115.9495,115.9681,115.7074,115.7725,10678.0
2023-05-12 14:00:00,124.3,124.53,124.27,124.43,9574.0,115.7446,115.9588,115.7167,115.8657,9574.0
2023-05-12 14:10:00,124.45,124.5,124.23,124.34,7727.0,115.8843,115.9308,115.6794,115.7819,7727.0
2023-05-12 14:20:00,124.33,124.7,124.29,124.6,12439.0,115.7725,116.1171,115.7353,116.024,12439.0
2023-05-12 14:30:00,124.6,124.76,124.5,124.5,18937.0,116.024,116.1729,115.9308,115.9308,18937.0
2023-05-12 14:40:00,124.5,124.63,124.44,124.51,8827.0,115.9308,116.0519,115.875,115.9402,8827.0
2023-05-12 14:50:00,124.57,124.7,124.57,124.61,11570.0,115.996,116.1171,115.996,116.0333,11570.0
2023-05-12 15:00:00,124.67,124.94,124.6,124.82,13248.0,116.0891,116.3406,116.024,116.2288,13248.0
2023-05-12 15:10:00,124.84,124.89,124.62,124.7,33658.0,116.2474,116.294,116.0426,116.1171,33658.0
2023-05-12 15:20:00,124.74,124.78,124.36,124.47,35302.0,116.1543,116.1916,115.8005,115.9029,35302.0
2023-05-12 15:30:00,124.51,124.85,124.51,124.82,29151.0,115.9402,116.2568,115.9402,116.2288,29151.0
2023-05-12 15:40:00,124.84,124.89,124.7,124.81,46452.0,116.2474,116.294,116.1171,116.2195,46452.0
2023-05-12 15:50:00,124.81,125.18,124.65,125.17,120749.0,116.2195,116.564,116.0705,116.5547,120749.0
2023-05-15 09:30:00,125.45,125.63,124.95,125.28,46675.0,116.8155,116.9831,116.3499,116.6572,46675.0
2023-05-15 09:40:00,125.32,125.48,125.09,125.19,24682.0,116.6944,116.8434,116.4802,116.5733,24682.0
2023-05-15 09:50:00,125.2,125.2,124.9,125.0,12634.0,116.5827,116.5827,116.3033,116.3964,12634.0
2023-05-15 10:00:00,125.09,125.12,124.66,124.79,10964.0,116.4802,116.5082,116.0798,116.2009,10964.0
2023-05-15 10:10:00,124.8,124.84,124.48,124.61,22384.0,116.2102,116.2474,115.9122,116.0333,22384.0
2023-05-15 10:20:00,124.65,124.87,124.65,124.77,15953.0,116.0705,116.2754,116.0705,116.1823,15953.0
2023-05-15 10:30:00,124.77,125.13,124.76,125.08,37178.0,116.1823,116.5175,116.1729,116.4709,37178.0
2023-05-15 10:40:00,125.1,125.54,125.08,125.44,19891.0,116.4895,116.8993,116.4709,116.8061,19891.0
2023-05-15 10:50:00,125.44,125.58,125.34,125.43,14567.0,116.8061,116.9365,116.713,116.7968,14567.0
2023-05-15 11:00:00,125.42,125.58,125.21,125.47,42294.0,116.7875,116.9365,116.592,116.8341,42294.0
2023-05-15 11:10:00,125.46,125.86,125.46,125.76,19264.0,116.8248,117.1972,116.8248,117.1041,19264.0
2023-05-15 11:20:00,125.77,125.78,125.43,125.43,10212.0,117.1134,117.1227,116.7968,116.7968,10212.0
2023-05-15 11:30:00,125.42,125.59,125.39,125.53,11016.0,116.7875,116.9458,116.7596,116.8899,11016.0
2023-05-15 11:40:00,125.51,125.53,125.3,125.41,14144.0,116.8713,116.8899,116.6758,116.7782,14144.0
2023-05-15 11:50:00,125.43,125.56,125.28,125.38,11588.0,116.7968,116.9179,116.6572,116.7503,11588.0
2023-05-15 12:00:00,125.36,125.36,125.2,125.24,12687.0,116.7316,116.7316,116.5827,116.6199,12687.0
2023-05-15 12:10:00,125.24,125.27,125.07,125.27,14967.0,116.6199,116.6478,116.4616,116.6478,14967.0
2023-05-15 12:20:00,125.22,125.34,125.07,125.3,21116.0,116.6013,116.713,116.4616,116.6758,21116.0
2023-05-15 12:30:00,125.28,125.38,125.27,125.29,4859.0,116.6572,116.7503,116.6478,116.6665,4859.0
2023-05-15 12:40:00,125.25,125.48,125.2,125.47,5481.0,116.6292,116.8434,116.5827,116.8341,5481.0
2023-05-15 12:50:00,125.5,125.7,125.47,125.7,10216.0,116.862,117.0482,116.8341,117.0482,10216.0
2023-05-15 13:00:00,125.72,125.8,125.63,125.79,5044.0,117.0669,117.1414,116.9831,117.1321,5044.0
2023-05-15 13:10:00,125.85,125.98,125.72,125.72,10532.0,117.1879,117.309,117.0669,117.0669,10532.0
2023-05-15 13:20:00,125.69,125.75,125.52,125.54,12750.0,117.0389,117.0948,116.8806,116.8993,12750.0
2023-05-15 13:30:00,125.53,125.57,125.23,125.28,8213.0,116.8899,116.9272,116.6106,116.6572,8213.0
2023-05-15 13:40:00,125.27,125.33,125.06,125.12,8006.0,116.6478,116.7037,116.4523,116.5082,8006.0
2023-05-15 13:50:00,125.2,125.52,125.12,125.4,12052.0,116.5827,116.8806,116.5082,116.7689,12052.0
2023-05-15 14:00:00,125.4,125.54,125.4,125.48,9458.0,116.7689,116.8993,116.7689,116.8434,9458.0
2023-05-15 14:10:00,125.47,125.54,125.24,125.25,9685.0,116.8341,116.8993,116.6199,116.6292,9685.0
2023-05-15 14:20:00,125.29,125.31,125.08,125.13,13978.0,116.6665,116.6851,116.4709,116.5175,13978.0
2023-05-15 14:30:00,125.15,125.29,125.05,125.2,9267.0,116.5361,116.6665,116.443,116.5827,9267.0
2023-05-15 14:40:00,125.17,125.47,125.11,125.42,12092.0,116.5547,116.8341,116.4989,116.7875,12092.0
2023-05-15 14:50:00,125.46,125.46,125.19,125.34,11014.0,116.8248,116.8248,116.5733,116.713,11014.0
2023-05-15 15:00:00,125.32,125.33,125.08,125.19,22260.0,116.6944,116.7037,116.4709,116.5733,22260.0
2023-05-15 15:10:00,125.22,125.26,125.05,125.16,11479.0,116.6013,116.6385,116.443,116.5454,11479.0
2023-05-15 15:20:00,125.15,125.16,125.04,125.07,11571.0,116.5361,116.5454,116.4337,116.4616,11571.0
2023-05-15 15:30:00,125.05,125.17,125.03,125.08,22873.0,116.443,116.5547,116.4244,116.4709,22873.0
2023-05-15 15:40:00,125.1,125.13,124.89,124.89,37936.0,116.4895,116.5175,116.294,116.294,37936.0
2023-05-15 15:50:00,124.83,125.35,124.83,125.33,115545.0,116.2381,116.7223,116.2381,116.7037,115545.0
2023-05-16 09:30:00,125.07,125.07,123.81,123.82,35190.0,116.4616,116.4616,115.2883,115.2976,35190.0
2023-05-16 09:40:00,123.84,124.34,123.71,124.02,21124.0,115.3163,115.7819,115.1952,115.4839,21124.0
2023-05-16 09:50:00,124.06,124.06,123.25,123.4,21952.0,115.5211,115.5211,114.7669,114.9066,21952.0
2023-05-16 10:00:00,123.38,123.82,123.33,123.47,24721.0,114.8879,115.2976,114.8414,114.9717,24721.0
2023-05-16 10:10:00,123.52,123.57,122.8,123.14,38423.0,115.0183,115.0649,114.3478,114.6644,38423.0
2023-05-16 10:20:00,123.16,123.21,122.91,123.17,20509.0,114.6831,114.7296,114.4503,114.6924,20509.0
2023-05-16 10:30:00,123.21,123.26,122.4,122.4,49699.0,114.7296,114.7762,113.9754,113.9754,49699.0
2023-05-16 10:40:00,122.43,122.74,122.3,122.65,45961.0,114.0033,114.292,113.8823,114.2082,45961.0
2023-05-16 10:50:00,122.65,122.72,122.27,122.29,49468.0,114.2082,114.2734,113.8543,113.873,49468.0
2023-05-16 11:00:00,122.27,122.39,122.11,122.13,32060.0,113.8543,113.9661,113.7053,113.724,32060.0
2023-05-16 11:10:00,122.12,122.21,121.75,121.97,38273.0,113.7147,113.7985,113.3701,113.575,38273.0
2023-05-16 11:20:00,121.99,122.36,121.93,122.36,18288.0,113.5936,113.9381,113.5377,113.9381,18288.0
2023-05-16 11:30:00,122.33,122.36,121.89,122.0,15429.0,113.9102,113.9381,113.5005,113.6029,15429.0
2023-05-16 11:40:00,122.04,122.13,121.99,122.13,15249.0,113.6402,113.724,113.5936,113.724,15249.0
2023-05-16 11:50:00,122.16,122.37,122.14,122.32,24037.0,113.7519,113.9474,113.7333,113.9009,24037.0
2023-05-16 12:00:00,122.33,122.4,122.15,122.15,19865.0,113.9102,113.9754,113.7426,113.7426,19865.0
2023-05-16 12:10:00,122.14,122.14,121.53,121.6,37424.0,113.7333,113.7333,113.1653,113.2304,37424.0
2023-05-16 12:20:00,121.6,122.05,121.51,121.85,48680.0,113.2304,113.6495,113.1466,113.4632,48680.0
2023-05-16 12:30:00,121.86,122.04,121.81,121.96,11256.0,113.4725,113.6402,113.426,113.5657,11256.0
2023-05-16 12:40:00,121.97,122.12,121.65,121.7,20547.0,113.575,113.7147,113.277,113.3236,20547.0
2023-05-16 12:50:00,121.71,121.74,121.58,121.71,16445.0,113.3329,113.3608,113.2118,113.3329,16445.0
2023-05-16 13:00:00,121.7,122.0,121.66,121.94,11282.0,113.3236,113.6029,113.2863,113.547,11282.0
2023-05-16 13:10:00,121.93,121.93,121.75,121.77,8346.0,113.5377,113.5377,113.3701,113.3887,8346.0
2023-05-16 13:20:00,121.79,121.8,121.44,121.49,18768.0,113.4074,113.4167,113.0815,113.128,18768.0
2023-05-16 13:30:00,121.48,121.56,121.43,121.48,15107.0,113.1187,113.1932,113.0721,113.1187,15107.0
2023-05-16 13:40:00,121.49,121.59,121.35,121.44,15993.0,113.128,113.2211,112.9977,113.0815,15993.0
2023-05-16 13:50:00,121.45,121.79,121.43,121.74,19039.0,113.0908,113.4074,113.0721,113.3608,19039.0
2023-05-16 14:00:00,121.74,121.74,121.47,121.59,40247.0,113.3608,113.3608,113.1094,113.2211,40247.0
2023-05-16 14:10:00,121.63,121.79,121.58,121.68,18282.0,113.2584,113.4074,113.2118,113.3049,18282.0
2023-05-16 14:20:00,121.7,121.73,121.45,121.54,19566.0,113.3236,113.3515,113.0908,113.1746,19566.0
2023-05-16 14:30:00,121.52,121.63,121.37,121.58,16658.0,113.156,113.2584,113.0163,113.2118,16658.0
2023-05-16 14:40:00,121.59,121.68,121.46,121.56,12694.0,113.2211,113.3049,113.1001,113.1932,12694.0
2023-05-16 14:50:00,121.56,121.66,121.37,121.39,17187.0,113.1932,113.2863,113.0163,113.0349,17187.0
2023-05-16 15:00:00,121.38,121.41,121.25,121.41,120853.0,113.0256,113.0535,112.9045,113.0535,120853.0
2023-05-16 15:10:00,121.41,121.65,121.38,121.61,50384.0,113.0535,113.277,113.0256,113.2398,50384.0
2023-05-16 15:20:00,121.62,121.78,121.38,121.62,47976.0,113.2491,113.3981,113.0256,113.2491,47976.0
2023-05-16 15:30:00,121.64,121.85,121.58,121.74,174004.0,113.2677,113.4632,113.2118,113.3608,174004.0
2023-05-16 15:40:00,121.75,121.87,121.46,121.47,106305.0,113.3701,113.4819,113.1001,113.1094,106305.0
2023-05-16 15:50:00,121.42,121.43,121.03,121.2,305261.0,113.0628,113.0721,112.6997,112.858,305261.0
2023-05-17 09:30:00,122.06,122.12,121.24,121.41,60226.0,113.6588,113.7147,112.8952,113.0535,60226.0
2023-05-17 09:40:00,121.41,121.58,121.14,121.19,38372.0,113.0535,113.2118,112.8021,112.8487,38372.0
2023-05-17 09:50:00,121.2,121.36,121.0,121.19,70918.0,112.858,113.007,112.6717,112.8487,70918.0
2023-05-17 10:00:00,121.18,121.88,121.15,121.54,30531.0,112.8394,113.4912,112.8114,113.1746,30531.0
2023-05-17 10:10:00,121.6,121.82,121.54,121.78,22340.0,113.2304,113.4353,113.1746,113.3981,22340.0
2023-05-17 10:20:00,121.78,122.09,121.76,122.07,21205.0,113.3981,113.6867,113.3794,113.6681,21205.0
2023-05-17 10:30:00,122.09,122.25,122.04,122.09,24151.0,113.6867,113.8357,113.6402,113.6867,24151.0
2023-05-17 10:40:00,122.08,122.23,121.93,121.94,15761.0,113.6774,113.8171,113.5377,113.547,15761.0
2023-05-17 10:50:00,121.91,121.98,121.5,121.53,19737.0,113.5191,113.5843,113.1373,113.1653,19737.0
2023-05-17 11:00:00,121.53,121.64,121.43,121.48,19851.0,113.1653,113.2677,113.0721,113.1187,19851.0
2023-05-17 11:10:00,121.5,122.03,121.47,121.67,23263.0,113.1373,113.6308,113.1094,113.2956,23263.0
2023-05-17 11:20:00,121.67,121.78,121.31,121.71,37213.0,113.2956,113.3981,112.9604,113.3329,37213.0
2023-05-17 11:30:00,121.71,121.84,121.61,121.75,16593.0,113.3329,113.4539,113.2398,113.3701,16593.0
2023-05-17 11:40:00,121.77,121.92,121.52,121.54,22942.0,113.3887,113.5284,113.156,113.1746,22942.0
2023-05-17 11:50:00,121.57,121.67,121.5,121.58,18667.0,113.2025,113.2956,113.1373,113.2118,18667.0
2023-05-17 12:00:00,121.57,121.89,121.54,121.88,17762.0,113.2025,113.5005,113.1746,113.4912,17762.0
2023-05-17 12:10:00,121.9,122.08,121.81,121.83,18703.0,113.5098,113.6774,113.426,113.4446,18703.0
2023-05-17 12:20:00,121.82,121.89,121.66,121.85,15744.0,113.4353,113.5005,113.2863,113.4632,15744.0
2023-05-17 12:30:00,121.87,122.03,121.84,121.96,16915.0,113.4819,113.6308,113.4539,113.5657,16915.0
2023-05-17 12:40:00,121.98,122.26,121.92,122.08,15022.0,113.5843,113.845,113.5284,113.6774,15022.0
2023-05-17 12:50:00,122.06,122.39,122.02,122.36,14921.0,113.6588,113.9661,113.6215,113.9381,14921.0
2023-05-17 13:00:00,122.35,122.62,122.33,122.54,12089.0,113.9288,114.1802,113.9102,114.1057,12089.0
2023-05-17 13:10:00,122.55,122.57,122.4,122.49,18573.0,114.1151,114.1337,113.9754,114.0592,18573.0
2023-05-17 13:20:00,122.5,122.69,122.5,122.65,20020.0,114.0685,114.2454,114.0685,114.2082,20020.0
2023-05-17 13:30:00,122.68,122.82,122.59,122.62,17387.0,114.2361,114.3665,114.1523,114.1802,17387.0
2023-05-17 13:40:00,122.63,122.84,122.62,122.79,15072.0,114.1896,114.3851,114.1802,114.3385,15072.0
2023-05-17 13:50:00,122.77,122.79,122.59,122.69,16753.0,114.3199,114.3385,114.1523,114.2454,16753.0
2023-05-17 14:00:00,122.72,122.77,122.23,122.32,20317.0,114.2734,114.3199,113.8171,113.9009,20317.0
2023-05-17 14:10:00,122.28,122.52,122.23,122.37,23825.0,113.8636,114.0871,113.8171,113.9474,23825.0
2023-05-17 14:20:00,122.37,122.37,122.14,122.22,9947.0,113.9474,113.9474,113.7333,113.8078,9947.0
2023-05-17 14:30:00,122.21,122.32,122.04,122.04,12884.0,113.7985,113.9009,113.6402,113.6402,12884.0
2023-05-17 14:40:00,122.07,122.17,121.88,122.16,19953.0,113.6681,113.7612,113.4912,113.7519,19953.0
2023-05-17 14:50:00,122.18,122.18,121.83,121.86,15769.0,113.7705,113.7705,113.4446,113.4725,15769.0
2023-05-17 15:00:00,121.85,122.02,121.81,121.87,21869.0,113.4632,113.6215,113.426,113.4819,21869.0
2023-05-17 15:10:00,121.85,122.06,121.84,121.99,21304.0,113.4632,113.6588,113.4539,113.5936,21304.0
2023-05-17 15:20:00,121.98,121.99,121.66,121.73,33066.0,113.5843,113.5936,113.2863,113.3515,33066.0
2023-05-17 15:30:00,121.74,122.04,121.74,121.92,51968.0,113.3608,113.6402,113.3608,113.5284,51968.0
2023-05-17 15:40:00,121.93,122.29,121.89,122.27,54600.0,113.5377,113.873,113.5005,113.8543,54600.0
2023-05-17 15:50:00,122.24,122.78,122.22,122.69,358769.0,113.8264,114.3292,113.8078,114.2454,358769.0
2023-05-18 09:30:00,121.86,122.0,121.28,121.59,35919.0,113.4725,113.6029,112.9325,113.2211,35919.0
2023-05-18 09:40:00,121.52,121.99,121.08,121.95,30631.0,113.156,113.5936,112.7462,113.5564,30631.0
2023-05-18 09:50:00,121.94,122.45,121.94,122.07,21136.0,113.547,114.0219,113.547,113.6681,21136.0
2023-05-18 10:00:00,122.14,122.54,122.09,122.51,19944.0,113.7333,114.1057,113.6867,114.0778,19944.0
2023-05-18 10:10:00,122.55,122.85,122.51,122.77,20641.0,114.1151,114.3944,114.0778,114.3199,20641.0
2023-05-18 10:20:00,122.86,123.0,122.63,122.71,11330.0,114.4037,114.5341,114.1896,114.264,11330.0
2023-05-18 10:30:00,122.8,123.13,122.79,123.04,25330.0,114.3478,114.6551,114.3385,114.5713,25330.0
2023-05-18 10:40:00,122.97,123.06,122.72,123.02,11608.0,114.5061,114.59,114.2734,114.5527,11608.0
2023-05-18 10:50:00,123.01,123.06,122.9,122.99,13658.0,114.5434,114.59,114.441,114.5248,13658.0
2023-05-18 11:00:00,123.0,123.21,122.97,123.18,13560.0,114.5341,114.7296,114.5061,114.7017,13560.0
2023-05-18 11:10:00,123.12,123.37,122.94,123.36,26869.0,114.6458,114.8786,114.4782,114.8693,26869.0
2023-05-18 11:20:00,123.34,123.34,123.01,123.16,9152.0,114.8507,114.8507,114.5434,114.6831,9152.0
2023-05-18 11:30:00,123.19,123.27,123.05,123.06,12739.0,114.711,114.7855,114.5806,114.59,12739.0
2023-05-18 11:40:00,123.03,123.4,123.03,123.37,16618.0,114.562,114.9066,114.562,114.8786,16618.0
2023-05-18 11:50:00,123.45,123.52,122.9,122.94,21204.0,114.9531,115.0183,114.441,114.4782,21204.0
2023-05-18 12:00:00,122.98,123.0,122.61,122.67,13512.0,114.5155,114.5341,114.1709,114.2268,13512.0
2023-05-18 12:10:00,122.59,122.8,122.36,122.5,22685.0,114.1523,114.3478,113.9381,114.0685,22685.0
2023-05-18 12:20:00,122.53,122.62,122.2,122.21,12128.0,114.0964,114.1802,113.7891,113.7985,12128.0
2023-05-18 12:30:00,122.24,122.41,122.14,122.21,27794.0,113.8264,113.9847,113.7333,113.7985,27794.0
2023-05-18 12:40:00,122.19,122.37,122.11,122.26,11390.0,113.7798,113.9474,113.7053,113.845,11390.0
2023-05-18 12:50:00,122.23,122.28,122.06,122.21,10109.0,113.8171,113.8636,113.6588,113.7985,10109.0
2023-05-18 13:00:00,122.17,122.26,121.96,122.12,21325.0,113.7612,113.845,113.5657,113.7147,21325.0
2023-05-18 13:10:00,122.09,122.16,121.94,122.13,12745.0,113.6867,113.7519,113.547,113.724,12745.0
2023-05-18 13:20:00,122.11,122.37,122.02,122.02,26009.0,113.7053,113.9474,113.6215,113.6215,26009.0
2023-05-18 13:30:00,121.97,122.28,121.97,122.26,15189.0,113.575,113.8636,113.575,113.845,15189.0
2023-05-18 13:40:00,122.27,122.28,121.93,122.07,16382.0,113.8543,113.8636,113.5377,113.6681,16382.0
2023-05-18 13:50:00,122.07,122.07,121.75,121.91,11372.0,113.6681,113.6681,113.3701,113.5191,11372.0
2023-05-18 14:00:00,121.93,121.96,121.72,121.76,18129.0,113.5377,113.5657,113.3422,113.3794,18129.0
2023-05-18 14:10:00,121.74,121.78,121.62,121.67,21156.0,113.3608,113.3981,113.2491,113.2956,21156.0
2023-05-18 14:20:00,121.65,122.16,121.65,122.07,18893.0,113.277,113.7519,113.277,113.6681,18893.0
2023-05-18 14:30:00,122.09,122.13,121.81,121.85,23175.0,113.6867,113.724,113.426,113.4632,23175.0
2023-05-18 14:40:00,121.86,121.88,121.67,121.82,17911.0,113.4725,113.4912,113.2956,113.4353,17911.0
2023-05-18 14:50:00,121.82,121.9,121.72,121.85,19427.0,113.4353,113.5098,113.3422,113.4632,19427.0
2023-05-18 15:00:00,121.83,122.03,121.69,121.77,23832.0,113.4446,113.6308,113.3142,113.3887,23832.0
2023-05-18 15:10:00,121.76,121.97,121.74,121.94,28060.0,113.3794,113.575,113.3608,113.547,28060.0
2023-05-18 15:20:00,121.94,121.95,121.61,121.71,31950.0,113.547,113.5564,113.2398,113.3329,31950.0
2023-05-18 15:30:00,121.77,121.92,121.74,121.9,37751.0,113.3887,113.5284,113.3608,113.5098,37751.0
2023-05-18 15:40:00,121.89,122.2,121.87,122.13,59586.0,113.5005,113.7891,113.4819,113.724,59586.0
2023-05-18 15:50:00,122.16,122.45,122.03,122.07,238219.0,113.7519,114.0219,113.6308,113.6681,238219.0
2023-05-19 09:30:00,123.27,123.75,122.79,123.75,123916.0,114.7855,115.2325,114.3385,115.2325,123916.0
2023-05-19 09:40:00,123.52,123.52,123.07,123.08,11862.0,115.0183,115.0183,114.5993,114.6086,11862.0
2023-05-19 09:50:00,123.1,123.63,123.07,123.58,16713.0,114.6272,115.1207,114.5993,115.0742,16713.0
2023-05-19 10:00:00,123.59,123.73,123.46,123.65,15542.0,115.0835,115.2138,114.9624,115.1393,15542.0
2023-05-19 10:10:00,123.66,123.78,123.4,123.76,16183.0,115.1487,115.2604,114.9066,115.2418,16183.0
2023-05-19 10:20:00,123.77,124.01,123.77,123.97,16174.0,115.2511,115.4746,115.2511,115.4373,16174.0
2023-05-19 10:30:00,123.97,124.01,123.73,123.77,16310.0,115.4373,115.4746,115.2138,115.2511,16310.0
2023-05-19 10:40:00,123.74,124.07,123.74,124.04,16944.0,115.2232,115.5304,115.2232,115.5025,16944.0
2023-05-19 10:50:00,124.09,124.38,124.01,124.25,26783.0,115.5491,115.8191,115.4746,115.698,26783.0
2023-05-19 11:00:00,124.26,124.35,123.67,123.67,13606.0,115.7074,115.7912,115.158,115.158,13606.0
2023-05-19 11:10:00,123.71,123.82,123.45,123.52,37755.0,115.1952,115.2976,114.9531,115.0183,37755.0
2023-05-19 11:20:00,123.52,123.57,122.77,122.82,24535.0,115.0183,115.0649,114.3199,114.3665,24535.0
2023-05-19 11:30:00,122.84,122.96,122.43,122.5,13995.0,114.3851,114.4968,114.0033,114.0685,13995.0
2023-05-19 11:40:00,122.47,122.87,122.38,122.7,9472.0,114.0406,114.413,113.9568,114.2547,9472.0
2023-05-19 11:50:00,122.72,122.89,122.61,122.61,34312.0,114.2734,114.4317,114.1709,114.1709,34312.0
2023-05-19 12:00:00,122.57,122.66,122.48,122.58,32959.0,114.1337,114.2175,114.0499,114.143,32959.0
2023-05-19 12:10:00,122.6,122.8,122.51,122.69,13649.0,114.1616,114.3478,114.0778,114.2454,13649.0
2023-05-19 12:20:00,122.73,122.87,122.54,122.63,9932.0,114.2827,114.413,114.1057,114.1896,9932.0
2023-05-19 12:30:00,122.58,122.58,122.24,122.53,8176.0,114.143,114.143,113.8264,114.0964,8176.0
2023-05-19 12:40:00,122.5,122.68,122.43,122.68,9321.0,114.0685,114.2361,114.0033,114.2361,9321.0
2023-05-19 12:50:00,122.65,122.98,122.65,122.96,8303.0,114.2082,114.5155,114.2082,114.4968,8303.0
2023-05-19 13:00:00,122.95,123.05,122.88,122.96,6061.0,114.4875,114.5806,114.4223,114.4968,6061.0
2023-05-19 13:10:00,122.98,123.08,122.87,123.02,7029.0,114.5155,114.6086,114.413,114.5527,7029.0
2023-05-19 13:20:00,123.02,123.17,122.92,122.96,37291.0,114.5527,114.6924,114.4596,114.4968,37291.0
2023-05-19 13:30:00,122.94,123.01,122.86,123.01,7672.0,114.4782,114.5434,114.4037,114.5434,7672.0
2023-05-19 13:40:00,123.01,123.02,122.78,122.86,6675.0,114.5434,114.5527,114.3292,114.4037,6675.0
2023-05-19 13:50:00,122.86,123.04,122.83,122.98,10460.0,114.4037,114.5713,114.3758,114.5155,10460.0
2023-05-19 14:00:00,122.98,123.15,122.87,123.09,13797.0,114.5155,114.6738,114.413,114.6179,13797.0
2023-05-19 14:10:00,123.07,123.14,122.83,123.06,14256.0,114.5993,114.6644,114.3758,114.59,14256.0
2023-05-19 14:20:00,123.05,123.29,122.94,122.94,18116.0,114.5806,114.8041,114.4782,114.4782,18116.0
2023-05-19 14:30:00,122.96,123.17,122.89,123.17,6278.0,114.4968,114.6924,114.4317,114.6924,6278.0
2023-05-19 14:40:00,123.15,123.19,123.04,123.19,15148.0,114.6738,114.711,114.5713,114.711,15148.0
2023-05-19 14:50:00,123.21,123.59,123.18,123.55,20932.0,114.7296,115.0835,114.7017,115.0462,20932.0
2023-05-19 15:00:00,123.56,123.58,123.4,123.58,15076.0,115.0555,115.0742,114.9066,115.0742,15076.0
2023-05-19 15:10:00,123.57,123.66,123.52,123.53,15293.0,115.0649,115.1487,115.0183,115.0276,15293.0
2023-05-19 15:20:00,123.51,123.52,123.23,123.27,15949.0,115.009,115.0183,114.7483,114.7855,15949.0
2023-05-19 15:30:00,123.27,123.41,123.1,123.34,23340.0,114.7855,114.9159,114.6272,114.8507,23340.0
2023-05-19 15:40:00,123.33,123.47,123.24,123.29,41450.0,114.8414,114.9717,114.7576,114.8041,41450.0
2023-05-19 15:50:00,123.27,123.33,123.02,123.06,169068.0,114.7855,114.8414,114.5527,114.59,169068.0
2023-05-22 09:30:00,123.39,123.8,123.13,123.71,57571.0,114.8972,115.279,114.6551,115.1952,57571.0
2023-05-22 09:40:00,123.74,123.77,122.87,123.08,24134.0,115.2232,115.2511,114.413,114.6086,24134.0
2023-05-22 09:50:00,123.06,123.18,122.84,122.9,44932.0,114.59,114.7017,114.3851,114.441,44932.0
2023-05-22 10:00:00,122.91,122.93,122.49,122.59,34017.0,114.4503,114.4689,114.0592,114.1523,34017.0
2023-05-22 10:10:00,122.59,123.6,122.59,123.59,37341.0,114.1523,115.0928,114.1523,115.0835,37341.0
2023-05-22 10:20:00,123.56,123.8,123.4,123.7,26310.0,115.0555,115.279,114.9066,115.1859,26310.0
2023-05-22 10:30:00,123.74,124.06,123.67,124.05,25583.0,115.2232,115.5211,115.158,115.5118,25583.0
2023-05-22 10:40:00,124.05,124.15,123.77,124.05,22063.0,115.5118,115.6049,115.2511,115.5118,22063.0
2023-05-22 10:50:00,124.06,124.48,124.06,124.48,36203.0,115.5211,115.9122,115.5211,115.9122,36203.0
2023-05-22 11:00:00,124.5,125.11,124.5,124.85,53145.0,115.9308,116.4989,115.9308,116.2568,53145.0
2023-05-22 11:10:00,124.83,124.92,124.65,124.77,17934.0,116.2381,116.3219,116.0705,116.1823,17934.0
2023-05-22 11:20:00,124.72,124.99,124.72,124.95,21473.0,116.1357,116.3871,116.1357,116.3499,21473.0
2023-05-22 11:30:00,124.92,125.17,124.92,125.08,20882.0,116.3219,116.5547,116.3219,116.4709,20882.0
2023-05-22 11:40:00,125.07,125.2,124.95,125.04,18613.0,116.4616,116.5827,116.3499,116.4337,18613.0
2023-05-22 11:50:00,125.07,125.37,125.07,125.34,32387.0,116.4616,116.741,116.4616,116.713,32387.0
2023-05-22 12:00:00,125.28,125.47,125.24,125.28,18090.0,116.6572,116.8341,116.6199,116.6572,18090.0
2023-05-22 12:10:00,125.29,125.69,125.25,125.62,16538.0,116.6665,117.0389,116.6292,116.9738,16538.0
2023-05-22 12:20:00,125.64,125.67,125.42,125.52,16865.0,116.9924,117.0203,116.7875,116.8806,16865.0
2023-05-22 12:30:00,125.54,125.67,125.53,125.6,25664.0,116.8993,117.0203,116.8899,116.9551,25664.0
2023-05-22 12:40:00,125.6,125.61,125.37,125.38,15664.0,116.9551,116.9644,116.741,116.7503,15664.0
2023-05-22 12:50:00,125.4,125.59,125.35,125.55,25138.0,116.7689,116.9458,116.7223,116.9086,25138.0
2023-05-22 13:00:00,125.56,125.68,125.36,125.4,29446.0,116.9179,117.0296,116.7316,116.7689,29446.0
2023-05-22 13:10:00,125.41,125.41,124.75,125.05,21099.0,116.7782,116.7782,116.1636,116.443,21099.0
2023-05-22 13:20:00,125.12,125.12,124.89,124.98,15427.0,116.5082,116.5082,116.294,116.3778,15427.0
2023-05-22 13:30:00,124.95,125.1,124.93,125.1,17700.0,116.3499,116.4895,116.3312,116.4895,17700.0
2023-05-22 13:40:00,125.1,125.36,125.05,125.32,12237.0,116.4895,116.7316,116.443,116.6944,12237.0
2023-05-22 13:50:00,125.31,125.31,125.07,125.14,14048.0,116.6851,116.6851,116.4616,116.5268,14048.0
2023-05-22 14:00:00,125.14,125.4,125.14,125.31,16183.0,116.5268,116.7689,116.5268,116.6851,16183.0
2023-05-22 14:10:00,125.29,125.3,125.1,125.15,14542.0,116.6665,116.6758,116.4895,116.5361,14542.0
2023-05-22 14:20:00,125.2,125.39,125.03,125.39,12685.0,116.5827,116.7596,116.4244,116.7596,12685.0
2023-05-22 14:30:00,125.39,125.42,125.17,125.18,13648.0,116.7596,116.7875,116.5547,116.564,13648.0
2023-05-22 14:40:00,125.18,125.37,125.12,125.37,14921.0,116.564,116.741,116.5082,116.741,14921.0
2023-05-22 14:50:00,125.39,125.47,125.04,125.16,20022.0,116.7596,116.8341,116.4337,116.5454,20022.0
2023-05-22 15:00:00,125.14,125.2,124.88,124.91,27219.0,116.5268,116.5827,116.2847,116.3126,27219.0
2023-05-22 15:10:00,124.91,125.1,124.81,125.06,30370.0,116.3126,116.4895,116.2195,116.4523,30370.0
2023-05-22 15:20:00,125.05,125.1,124.72,124.97,20942.0,116.443,116.4895,116.1357,116.3685,20942.0
2023-05-22 15:30:00,124.95,124.95,124.71,124.77,22013.0,116.3499,116.3499,116.1264,116.1823,22013.0
2023-05-22 15:40:00,124.77,124.78,124.47,124.48,37919.0,116.1823,116.1916,115.9029,115.9122,37919.0
2023-05-22 15:50:00,124.46,124.7,124.12,124.24,173763.0,115.8936,116.1171,115.577,115.6887,173763.0
2023-05-23 09:30:00,123.66,124.4,123.66,124.05,78797.0,115.1487,115.8377,115.1487,115.5118,78797.0
2023-05-23 09:40:00,124.12,124.79,124.07,124.76,28663.0,115.577,116.2009,115.5304,116.1729,28663.0
2023-05-23 09:50:00,124.75,124.96,124.65,124.82,24970.0,116.1636,116.3592,116.0705,116.2288,24970.0
2023-05-23 10:00:00,124.88,125.01,124.72,124.72,26285.0,116.2847,116.4057,116.1357,116.1357,26285.0
2023-05-23 10:10:00,124.69,124.8,124.36,124.53,24308.0,116.1078,116.2102,115.8005,115.9588,24308.0
2023-05-23 10:20:00,124.52,124.52,124.15,124.19,27752.0,115.9495,115.9495,115.6049,115.6422,27752.0
2023-05-23 10:30:00,124.21,124.26,123.98,124.08,35969.0,115.6608,115.7074,115.4466,115.5397,35969.0
2023-05-23 10:40:00,124.07,124.2,123.96,124.15,24307.0,115.5304,115.6515,115.428,115.6049,24307.0
2023-05-23 10:50:00,124.15,124.29,124.04,124.15,27736.0,115.6049,115.7353,115.5025,115.6049,27736.0
2023-05-23 11:00:00,124.21,124.56,124.21,124.51,18206.0,115.6608,115.9867,115.6608,115.9402,18206.0
2023-05-23 11:10:00,124.52,124.52,124.24,124.24,21337.0,115.9495,115.9495,115.6887,115.6887,21337.0
2023-05-23 11:20:00,124.17,124.32,124.12,124.28,27903.0,115.6236,115.7632,115.577,115.726,27903.0
2023-05-23 11:30:00,124.28,124.29,124.06,124.18,27935.0,115.726,115.7353,115.5211,115.6329,27935.0
2023-05-23 11:40:00,124.21,124.43,124.19,124.27,29450.0,115.6608,115.8657,115.6422,115.7167,29450.0
2023-05-23 11:50:00,124.24,124.35,124.21,124.25,23803.0,115.6887,115.7912,115.6608,115.698,23803.0
2023-05-23 12:00:00,124.23,124.24,123.88,123.9,20838.0,115.6794,115.6887,115.3535,115.3721,20838.0
2023-05-23 12:10:00,123.91,123.96,123.67,123.74,16358.0,115.3815,115.428,115.158,115.2232,16358.0
2023-05-23 12:20:00,123.77,123.79,123.48,123.49,23681.0,115.2511,115.2697,114.981,114.9904,23681.0
2023-05-23 12:30:00,123.51,123.54,122.97,123.02,25502.0,115.009,115.0369,114.5061,114.5527,25502.0
2023-05-23 12:40:00,123.02,123.05,122.89,122.96,25481.0,114.5527,114.5806,114.4317,114.4968,25481.0
2023-05-23 12:50:00,123.0,123.3,122.98,123.08,24226.0,114.5341,114.8134,114.5155,114.6086,24226.0
2023-05-23 13:00:00,123.11,123.16,122.89,123.08,16601.0,114.6365,114.6831,114.4317,114.6086,16601.0
2023-05-23 13:10:00,123.13,123.5,123.12,123.46,14533.0,114.6551,114.9997,114.6458,114.9624,14533.0
2023-05-23 13:20:00,123.46,123.47,123.04,123.07,16135.0,114.9624,114.9717,114.5713,114.5993,16135.0
2023-05-23 13:30:00,123.05,123.05,122.79,122.93,17314.0,114.5806,114.5806,114.3385,114.4689,17314.0
2023-05-23 13:40:00,122.93,123.24,122.92,123.12,20298.0,114.4689,114.7576,114.4596,114.6458,20298.0
2023-05-23 13:50:00,123.11,123.2,122.94,123.04,15596.0,114.6365,114.7203,114.4782,114.5713,15596.0
2023-05-23 14:00:00,123.03,123.54,123.02,123.32,29758.0,114.562,115.0369,114.5527,114.8321,29758.0
2023-05-23 14:10:00,123.33,123.46,123.15,123.28,23390.0,114.8414,114.9624,114.6738,114.7948,23390.0
2023-05-23 14:20:00,123.25,123.27,122.7,122.96,33372.0,114.7669,114.7855,114.2547,114.4968,33372.0
2023-05-23 14:30:00,122.96,123.27,122.91,123.16,33520.0,114.4968,114.7855,114.4503,114.6831,33520.0
2023-05-23 14:40:00,123.18,123.35,123.02,123.18,23262.0,114.7017,114.86,114.5527,114.7017,23262.0
2023-05-23 14:50:00,123.18,123.54,123.17,123.5,35036.0,114.7017,115.0369,114.6924,114.9997,35036.0
2023-05-23 15:00:00,123.49,123.54,123.33,123.48,50244.0,114.9904,115.0369,114.8414,114.981,50244.0
2023-05-23 15:10:00,123.49,123.63,123.26,123.27,54417.0,114.9904,115.1207,114.7762,114.7855,54417.0
2023-05-23 15:20:00,123.26,123.59,123.25,123.53,55307.0,114.7762,115.0835,114.7669,115.0276,55307.0
2023-05-23 15:30:00,123.53,123.72,123.48,123.53,103558.0,115.0276,115.2045,114.981,115.0276,103558.0
2023-05-23 15:40:00,123.53,123.59,123.21,123.24,99332.0,115.0276,115.0835,114.7296,114.7576,99332.0
2023-05-23 15:50:00,123.24,123.65,123.14,123.54,623742.0,114.7576,115.1393,114.6644,115.0369,623742.0
2023-05-24 09:30:00,123.49,123.49,122.86,122.91,73097.0,114.9904,114.9904,114.4037,114.4503,73097.0
2023-05-24 09:40:00,122.95,122.95,122.59,122.84,33272.0,114.4875,114.4875,114.1523,114.3851,33272.0
2023-05-24 09:50:00,122.81,122.88,122.44,122.82,20521.0,114.3572,114.4223,114.0126,114.3665,20521.0
2023-05-24 10:00:00,122.81,123.16,122.81,122.96,25762.0,114.3572,114.6831,114.3572,114.4968,25762.0
2023-05-24 10:10:00,122.98,123.16,122.69,122.69,30212.0,114.5155,114.6831,114.2454,114.2454,30212.0
2023-05-24 10:20:00,122.63,122.77,122.36,122.73,15737.0,114.1896,114.3199,113.9381,114.2827,15737.0
2023-05-24 10:30:00,122.77,122.77,122.39,122.56,22288.0,114.3199,114.3199,113.9661,114.1244,22288.0
2023-05-24 10:40:00,122.56,122.63,122.15,122.2,34176.0,114.1244,114.1896,113.7426,113.7891,34176.0
2023-05-24 10:50:00,122.17,122.21,121.89,121.95,31573.0,113.7612,113.7985,113.5005,113.5564,31573.0
2023-05-24 11:00:00,121.96,122.05,121.69,121.78,47289.0,113.5657,113.6495,113.3142,113.3981,47289.0
2023-05-24 11:10:00,121.82,122.08,121.72,121.93,26010.0,113.4353,113.6774,113.3422,113.5377,26010.0
2023-05-24 11:20:00,121.92,122.43,121.9,122.16,38067.0,113.5284,114.0033,113.5098,113.7519,38067.0
2023-05-24 11:30:00,122.16,122.17,121.75,121.8,40099.0,113.7519,113.7612,113.3701,113.4167,40099.0
2023-05-24 11:40:00,121.8,121.82,121.18,121.23,35109.0,113.4167,113.4353,112.8394,112.8859,35109.0
2023-05-24 11:50:00,121.29,121.39,121.14,121.16,25068.0,112.9418,113.0349,112.8021,112.8207,25068.0
2023-05-24 12:00:00,121.17,121.44,121.16,121.21,24679.0,112.83,113.0815,112.8207,112.8673,24679.0
2023-05-24 12:10:00,121.21,121.25,121.02,121.11,33649.0,112.8673,112.9045,112.6904,112.7742,33649.0
2023-05-24 12:20:00,121.11,121.16,120.81,120.91,34092.0,112.7742,112.8207,112.4948,112.5879,34092.0
2023-05-24 12:30:00,120.89,121.12,120.76,121.08,35879.0,112.5693,112.7835,112.4483,112.7462,35879.0
2023-05-24 12:40:00,121.12,121.37,121.11,121.37,25852.0,112.7835,113.0163,112.7742,113.0163,25852.0
2023-05-24 12:50:00,121.37,121.43,121.11,121.12,15844.0,113.0163,113.0721,112.7742,112.7835,15844.0
2023-05-24 13:00:00,121.08,121.08,120.78,120.96,15693.0,112.7462,112.7462,112.4669,112.6345,15693.0
2023-05-24 13:10:00,120.93,121.11,120.78,121.06,25760.0,112.6066,112.7742,112.4669,112.7276,25760.0
2023-05-24 13:20:00,121.07,121.22,120.9,121.15,24265.0,112.7369,112.8766,112.5786,112.8114,24265.0
2023-05-24 13:30:00,121.09,121.28,121.09,121.23,13051.0,112.7555,112.9325,112.7555,112.8859,13051.0
2023-05-24 13:40:00,121.22,121.41,121.18,121.2,20959.0,112.8766,113.0535,112.8394,112.858,20959.0
2023-05-24 13:50:00,121.19,121.2,120.92,120.98,18998.0,112.8487,112.858,112.5972,112.6531,18998.0
2023-05-24 14:00:00,120.98,121.25,120.88,121.13,21381.0,112.6531,112.9045,112.56,112.7928,21381.0
2023-05-24 14:10:00,121.12,121.19,120.96,120.96,16732.0,112.7835,112.8487,112.6345,112.6345,16732.0
2023-05-24 14:20:00,120.98,120.98,120.64,120.74,11686.0,112.6531,112.6531,112.3365,112.4296,11686.0
2023-05-24 14:30:00,120.73,121.16,120.68,121.04,15045.0,112.4203,112.8207,112.3738,112.709,15045.0
2023-05-24 14:40:00,121.08,121.1,120.9,120.96,15982.0,112.7462,112.7649,112.5786,112.6345,15982.0
2023-05-24 14:50:00,120.96,121.06,120.55,120.6,26576.0,112.6345,112.7276,112.2527,112.2993,26576.0
2023-05-24 15:00:00,120.61,120.61,120.33,120.47,43930.0,112.3086,112.3086,112.0479,112.1782,43930.0
2023-05-24 15:10:00,120.46,121.11,120.44,121.09,27279.0,112.1689,112.7742,112.1503,112.7555,27279.0
2023-05-24 15:20:00,121.08,121.3,121.0,121.11,31989.0,112.7462,112.9511,112.6717,112.7742,31989.0
2023-05-24 15:30:00,121.16,121.54,121.16,121.34,38491.0,112.8207,113.1746,112.8207,112.9883,38491.0
2023-05-24 15:40:00,121.38,121.38,120.84,120.95,38864.0,113.0256,113.0256,112.5228,112.6252,38864.0
2023-05-24 15:50:00,120.95,121.12,120.6,121.02,167234.0,112.6252,112.7835,112.2993,112.6904,167234.0
2023-05-25 09:30:00,122.0,122.32,120.93,121.04,80166.0,113.6029,113.9009,112.6066,112.709,80166.0
2023-05-25 09:40:00,121.04,121.92,120.99,121.4,49476.0,112.709,113.5284,112.6624,113.0442,49476.0
2023-05-25 09:50:00,121.41,121.42,121.04,121.31,18697.0,113.0535,113.0628,112.709,112.9604,18697.0
2023-05-25 10:00:00,121.31,121.5,121.12,121.18,35148.0,112.9604,113.1373,112.7835,112.8394,35148.0
2023-05-25 10:10:00,121.17,121.47,121.04,121.2,36207.0,112.83,113.1094,112.709,112.858,36207.0
2023-05-25 10:20:00,121.18,121.24,120.93,121.07,31983.0,112.8394,112.8952,112.6066,112.7369,31983.0
2023-05-25 10:30:00,121.07,121.2,120.91,121.2,38890.0,112.7369,112.858,112.5879,112.858,38890.0
2023-05-25 10:40:00,121.19,121.43,121.15,121.22,36215.0,112.8487,113.0721,112.8114,112.8766,36215.0
2023-05-25 10:50:00,121.23,121.24,120.91,121.1,16073.0,112.8859,112.8952,112.5879,112.7649,16073.0
2023-05-25 11:00:00,121.13,121.25,120.95,121.21,23431.0,112.7928,112.9045,112.6252,112.8673,23431.0
2023-05-25 11:10:00,121.21,121.54,121.21,121.29,33982.0,112.8673,113.1746,112.8673,112.9418,33982.0
2023-05-25 11:20:00,121.31,121.33,121.0,121.24,26123.0,112.9604,112.979,112.6717,112.8952,26123.0
2023-05-25 11:30:00,121.24,121.48,121.23,121.39,16995.0,112.8952,113.1187,112.8859,113.0349,16995.0
2023-05-25 11:40:00,121.42,121.44,121.03,121.21,18215.0,113.0628,113.0815,112.6997,112.8673,18215.0
2023-05-25 11:50:00,121.18,121.77,121.18,121.76,22750.0,112.8394,113.3887,112.8394,113.3794,22750.0
2023-05-25 12:00:00,121.85,122.31,121.85,122.15,49899.0,113.4632,113.8916,113.4632,113.7426,49899.0
2023-05-25 12:10:00,122.11,122.57,122.11,122.53,28371.0,113.7053,114.1337,113.7053,114.0964,28371.0
2023-05-25 12:20:00,122.55,122.58,122.07,122.11,32972.0,114.1151,114.143,113.6681,113.7053,32972.0
2023-05-25 12:30:00,122.12,122.18,121.95,122.15,23646.0,113.7147,113.7705,113.5564,113.7426,23646.0
2023-05-25 12:40:00,122.18,122.46,122.18,122.45,12048.0,113.7705,114.0313,113.7705,114.0219,12048.0
2023-05-25 12:50:00,122.44,122.46,122.08,122.16,16467.0,114.0126,114.0313,113.6774,113.7519,16467.0
2023-05-25 13:00:00,122.2,122.39,122.13,122.34,13645.0,113.7891,113.9661,113.724,113.9195,13645.0
2023-05-25 13:10:00,122.35,122.81,122.32,122.73,19555.0,113.9288,114.3572,113.9009,114.2827,19555.0
2023-05-25 13:20:00,122.77,123.11,122.77,122.92,22652.0,114.3199,114.6365,114.3199,114.4596,22652.0
2023-05-25 13:30:00,122.95,123.07,122.84,123.07,30639.0,114.4875,114.5993,114.3851,114.5993,30639.0
2023-05-25 13:40:00,123.09,123.11,122.87,122.95,30093.0,114.6179,114.6365,114.413,114.4875,30093.0
2023-05-25 13:50:00,122.95,122.99,122.66,122.84,56247.0,114.4875,114.5248,114.2175,114.3851,56247.0
2023-05-25 14:00:00,122.86,123.36,122.82,122.82,27469.0,114.4037,114.8693,114.3665,114.3665,27469.0
2023-05-25 14:10:00,122.84,123.04,122.75,122.95,39813.0,114.3851,114.5713,114.3013,114.4875,39813.0
2023-05-25 14:20:00,122.96,123.02,122.79,122.79,17085.0,114.4968,114.5527,114.3385,114.3385,17085.0
2023-05-25 14:30:00,122.8,122.85,122.47,122.68,28170.0,114.3478,114.3944,114.0406,114.2361,28170.0
2023-05-25 14:40:00,122.7,122.76,122.18,122.23,32253.0,114.2547,114.3106,113.7705,113.8171,32253.0
2023-05-25 14:50:00,122.26,122.62,122.24,122.61,17410.0,113.845,114.1802,113.8264,114.1709,17410.0
2023-05-25 15:00:00,122.63,122.83,122.54,122.82,20378.0,114.1896,114.3758,114.1057,114.3665,20378.0
2023-05-25 15:10:00,122.83,122.92,122.63,122.66,30025.0,114.3758,114.4596,114.1896,114.2175,30025.0
2023-05-25 15:20:00,122.63,122.91,122.62,122.82,43822.0,114.1896,114.4503,114.1802,114.3665,43822.0
2023-05-25 15:30:00,122.85,122.96,122.66,122.72,47219.0,114.3944,114.4968,114.2175,114.2734,47219.0
2023-05-25 15:40:00,122.74,122.9,122.43,122.46,60909.0,114.292,114.441,114.0033,114.0313,60909.0
2023-05-25 15:50:00,122.38,122.4,121.9,122.01,163473.0,113.9568,113.9754,113.5098,113.6122,163473.0
2023-05-26 09:30:00,122.49,122.78,122.12,122.16,66405.0,114.0592,114.3292,113.7147,113.7519,66405.0
2023-05-26 09:40:00,122.07,123.32,122.07,123.19,28745.0,113.6681,114.8321,113.6681,114.711,28745.0
2023-05-26 09:50:00,123.19,123.51,123.0,123.51,22455.0,114.711,115.009,114.5341,115.009,22455.0
2023-05-26 10:00:00,123.48,123.79,123.23,123.55,30401.0,114.981,115.2697,114.7483,115.0462,30401.0
2023-05-26 10:10:00,123.54,123.91,123.39,123.91,35020.0,115.0369,115.3815,114.8972,115.3815,35020.0
2023-05-26 10:20:00,123.92,124.23,123.77,124.14,25251.0,115.3908,115.6794,115.2511,115.5956,25251.0
2023-05-26 10:30:00,124.17,124.42,124.03,124.36,21883.0,115.6236,115.8563,115.4932,115.8005,21883.0
2023-05-26 10:40:00,124.36,124.65,124.07,124.31,27942.0,115.8005,116.0705,115.5304,115.7539,27942.0
2023-05-26 10:50:00,124.36,124.36,124.01,124.08,28702.0,115.8005,115.8005,115.4746,115.5397,28702.0
2023-05-26 11:00:00,124.09,124.31,124.03,124.04,33069.0,115.5491,115.7539,115.4932,115.5025,33069.0
2023-05-26 11:10:00,124.05,124.05,123.78,123.8,24896.0,115.5118,115.5118,115.2604,115.279,24896.0
2023-05-26 11:20:00,123.83,123.87,123.58,123.74,28924.0,115.307,115.3442,115.0742,115.2232,28924.0
2023-05-26 11:30:00,123.77,123.96,123.73,123.9,16862.0,115.2511,115.428,115.2138,115.3721,16862.0
2023-05-26 11:40:00,123.91,124.2,123.89,124.05,31863.0,115.3815,115.6515,115.3628,115.5118,31863.0
2023-05-26 11:50:00,124.0,124.05,123.76,123.83,17816.0,115.4653,115.5118,115.2418,115.307,17816.0
2023-05-26 12:00:00,123.84,124.09,123.81,123.94,23170.0,115.3163,115.5491,115.2883,115.4094,23170.0
2023-05-26 12:10:00,123.96,124.06,123.86,124.04,35009.0,115.428,115.5211,115.3349,115.5025,35009.0
2023-05-26 12:20:00,124.06,124.34,124.01,124.31,16299.0,115.5211,115.7819,115.4746,115.7539,16299.0
2023-05-26 12:30:00,124.32,124.38,124.22,124.3,16072.0,115.7632,115.8191,115.6701,115.7446,16072.0
2023-05-26 12:40:00,124.32,124.37,124.11,124.16,14818.0,115.7632,115.8098,115.5677,115.6142,14818.0
2023-05-26 12:50:00,124.21,124.37,124.11,124.3,13766.0,115.6608,115.8098,115.5677,115.7446,13766.0
2023-05-26 13:00:00,124.34,124.46,124.32,124.32,13689.0,115.7819,115.8936,115.7632,115.7632,13689.0
2023-05-26 13:10:00,124.32,124.33,123.99,124.05,11634.0,115.7632,115.7725,115.4559,115.5118,11634.0
2023-05-26 13:20:00,124.07,124.17,124.0,124.11,9923.0,115.5304,115.6236,115.4653,115.5677,9923.0
2023-05-26 13:30:00,124.15,124.22,124.01,124.09,14090.0,115.6049,115.6701,115.4746,115.5491,14090.0
2023-05-26 13:40:00,124.09,124.1,123.87,123.94,21599.0,115.5491,115.5584,115.3442,115.4094,21599.0
2023-05-26 13:50:00,123.95,124.17,123.89,124.16,17849.0,115.4187,115.6236,115.3628,115.6142,17849.0
2023-05-26 14:00:00,124.19,124.34,124.04,124.1,13714.0,115.6422,115.7819,115.5025,115.5584,13714.0
2023-05-26 14:10:00,124.18,124.34,124.18,124.26,12940.0,115.6329,115.7819,115.6329,115.7074,12940.0
2023-05-26 14:20:00,124.25,124.5,124.25,124.44,18220.0,115.698,115.9308,115.698,115.875,18220.0
2023-05-26 14:30:00,124.46,124.72,124.43,124.66,20111.0,115.8936,116.1357,115.8657,116.0798,20111.0
2023-05-26 14:40:00,124.66,124.94,124.55,124.88,32969.0,116.0798,116.3406,115.9774,116.2847,32969.0
2023-05-26 14:50:00,124.88,125.01,124.82,124.86,17291.0,116.2847,116.4057,116.2288,116.2661,17291.0
2023-05-26 15:00:00,124.87,125.13,124.87,125.13,35739.0,116.2754,116.5175,116.2754,116.5175,35739.0
2023-05-26 15:10:00,125.13,125.22,124.94,124.94,24050.0,116.5175,116.6013,116.3406,116.3406,24050.0
2023-05-26 15:20:00,124.91,125.01,124.81,124.86,32483.0,116.3126,116.4057,116.2195,116.2661,32483.0
2023-05-26 15:30:00,124.86,125.11,124.81,125.11,27530.0,116.2661,116.4989,116.2195,116.4989,27530.0
2023-05-26 15:40:00,125.1,125.33,125.05,125.2,69389.0,116.4895,116.7037,116.443,116.5827,69389.0
2023-05-26 15:50:00,125.2,125.2,124.83,124.96,218555.0,116.5827,116.5827,116.2381,116.3592,218555.0
2023-05-30 09:30:00,125.69,126.43,125.38,125.46,74146.0,117.0389,117.728,116.7503,116.8248,74146.0
2023-05-30 09:40:00,125.37,125.9,125.03,125.82,66691.0,116.741,117.2345,116.4244,117.16,66691.0
2023-05-30 09:50:00,125.86,126.17,125.42,125.63,52704.0,117.1972,117.4859,116.7875,116.9831,52704.0
2023-05-30 10:00:00,125.68,126.08,125.37,126.08,47199.0,117.0296,117.4021,116.741,117.4021,47199.0
2023-05-30 10:10:00,126.1,126.19,125.58,125.97,32246.0,117.4207,117.5045,116.9365,117.2997,32246.0
2023-05-30 10:20:00,125.99,126.15,125.61,125.73,29431.0,117.3183,117.4673,116.9644,117.0762,29431.0
2023-05-30 10:30:00,125.65,125.75,124.93,124.99,67099.0,117.0017,117.0948,116.3312,116.3871,67099.0
2023-05-30 10:40:00,125.0,125.12,124.52,124.63,37608.0,116.3964,116.5082,115.9495,116.0519,37608.0
2023-05-30 10:50:00,124.61,124.87,124.39,124.48,26689.0,116.0333,116.2754,115.8284,115.9122,26689.0
2023-05-30 11:00:00,124.47,124.66,124.46,124.58,16377.0,115.9029,116.0798,115.8936,116.0053,16377.0
2023-05-30 11:10:00,124.54,125.29,124.52,125.22,22255.0,115.9681,116.6665,115.9495,116.6013,22255.0
2023-05-30 11:20:00,125.2,125.34,125.05,125.29,30586.0,116.5827,116.713,116.443,116.6665,30586.0
2023-05-30 11:30:00,125.32,125.56,125.17,125.56,26785.0,116.6944,116.9179,116.5547,116.9179,26785.0
2023-05-30 11:40:00,125.57,125.7,125.35,125.37,19181.0,116.9272,117.0482,116.7223,116.741,19181.0
2023-05-30 11:50:00,125.35,125.46,125.2,125.42,20490.0,116.7223,116.8248,116.5827,116.7875,20490.0
2023-05-30 12:00:00,125.43,125.57,125.35,125.44,30129.0,116.7968,116.9272,116.7223,116.8061,30129.0
2023-05-30 12:10:00,125.48,125.59,125.35,125.49,16563.0,116.8434,116.9458,116.7223,116.8527,16563.0
2023-05-30 12:20:00,125.52,125.79,125.52,125.66,16941.0,116.8806,117.1321,116.8806,117.011,16941.0
2023-05-30 12:30:00,125.63,125.81,125.54,125.55,14321.0,116.9831,117.1507,116.8993,116.9086,14321.0
2023-05-30 12:40:00,125.56,125.62,125.34,125.39,18773.0,116.9179,116.9738,116.713,116.7596,18773.0
2023-05-30 12:50:00,125.42,125.56,125.35,125.48,21319.0,116.7875,116.9179,116.7223,116.8434,21319.0
2023-05-30 13:00:00,125.5,125.52,124.98,125.07,24470.0,116.862,116.8806,116.3778,116.4616,24470.0
2023-05-30 13:10:00,125.06,125.11,124.76,124.86,34507.0,116.4523,116.4989,116.1729,116.2661,34507.0
2023-05-30 13:20:00,124.88,125.11,124.77,124.87,27030.0,116.2847,116.4989,116.1823,116.2754,27030.0
2023-05-30 13:30:00,124.79,124.95,124.71,124.85,13267.0,116.2009,116.3499,116.1264,116.2568,13267.0
2023-05-30 13:40:00,124.85,124.89,124.69,124.74,15780.0,116.2568,116.294,116.1078,116.1543,15780.0
2023-05-30 13:50:00,124.72,124.78,124.46,124.49,21288.0,116.1357,116.1916,115.8936,115.9215,21288.0
2023-05-30 14:00:00,124.48,124.53,124.25,124.32,25031.0,115.9122,115.9588,115.698,115.7632,25031.0
2023-05-30 14:10:00,124.29,124.68,124.26,124.68,21231.0,115.7353,116.0985,115.7074,116.0985,21231.0
2023-05-30 14:20:00,124.68,124.84,124.63,124.63,31172.0,116.0985,116.2474,116.0519,116.0519,31172.0
2023-05-30 14:30:00,124.64,125.06,124.59,125.05,29212.0,116.0612,116.4523,116.0146,116.443,29212.0
2023-05-30 14:40:00,125.04,125.3,124.9,124.92,23604.0,116.4337,116.6758,116.3033,116.3219,23604.0
2023-05-30 14:50:00,124.94,124.98,124.7,124.7,22429.0,116.3406,116.3778,116.1171,116.1171,22429.0
2023-05-30 15:00:00,124.72,124.76,124.44,124.54,23820.0,116.1357,116.1729,115.875,115.9681,23820.0
2023-05-30 15:10:00,124.52,124.6,124.27,124.28,30428.0,115.9495,116.024,115.7167,115.726,30428.0
2023-05-30 15:20:00,124.28,124.36,124.19,124.25,58644.0,115.726,115.8005,115.6422,115.698,58644.0
2023-05-30 15:30:00,124.25,124.56,124.25,124.36,73569.0,115.698,115.9867,115.698,115.8005,73569.0
2023-05-30 15:40:00,124.34,124.68,124.25,124.65,48121.0,115.7819,116.0985,115.698,116.0705,48121.0
2023-05-30 15:50:00,124.63,124.63,124.09,124.3,261513.0,116.0519,116.0519,115.5491,115.7446,261513.0
2023-05-31 09:30:00,124.31,125.58,124.11,125.55,88514.0,115.7539,116.9365,115.5677,116.9086,88514.0
2023-05-31 09:40:00,125.55,126.18,125.24,125.57,51201.0,116.9086,117.4952,116.6199,116.9272,51201.0
2023-05-31 09:50:00,125.57,125.63,124.41,124.43,26501.0,116.9272,116.9831,115.847,115.8657,26501.0
2023-05-31 10:00:00,124.39,124.56,123.94,124.49,56430.0,115.8284,115.9867,115.4094,115.9215,56430.0
2023-05-31 10:10:00,124.49,124.61,124.1,124.2,29244.0,115.9215,116.0333,115.5584,115.6515,29244.0
2023-05-31 10:20:00,124.21,124.57,124.21,124.42,65417.0,115.6608,115.996,115.6608,115.8563,65417.0
2023-05-31 10:30:00,124.49,124.55,124.22,124.47,47741.0,115.9215,115.9774,115.6701,115.9029,47741.0
2023-05-31 10:40:00,124.51,124.79,124.4,124.75,47900.0,115.9402,116.2009,115.8377,116.1636,47900.0
2023-05-31 10:50:00,124.75,124.99,124.48,124.7,38103.0,116.1636,116.3871,115.9122,116.1171,38103.0
2023-05-31 11:00:00,124.69,124.76,124.45,124.59,44639.0,116.1078,116.1729,115.8843,116.0146,44639.0
2023-05-31 11:10:00,124.54,124.89,124.45,124.85,23199.0,115.9681,116.294,115.8843,116.2568,23199.0
2023-05-31 11:20:00,124.9,125.18,124.87,124.89,32193.0,116.3033,116.564,116.2754,116.294,32193.0
2023-05-31 11:30:00,124.94,125.01,124.75,124.77,28591.0,116.3406,116.4057,116.1636,116.1823,28591.0
2023-05-31 11:40:00,124.79,125.02,124.51,124.54,48763.0,116.2009,116.4151,115.9402,115.9681,48763.0
2023-05-31 11:50:00,124.54,124.78,124.39,124.48,46623.0,115.9681,116.1916,115.8284,115.9122,46623.0
2023-05-31 12:00:00,124.52,124.88,124.52,124.73,21192.0,115.9495,116.2847,115.9495,116.145,21192.0
2023-05-31 12:10:00,124.77,124.99,124.75,124.88,29141.0,116.1823,116.3871,116.1636,116.2847,29141.0
2023-05-31 12:20:00,124.88,124.96,124.62,124.62,17027.0,116.2847,116.3592,116.0426,116.0426,17027.0
2023-05-31 12:30:00,124.56,124.73,124.48,124.73,19578.0,115.9867,116.145,115.9122,116.145,19578.0
2023-05-31 12:40:00,124.79,124.91,124.66,124.83,17623.0,116.2009,116.3126,116.0798,116.2381,17623.0
2023-05-31 12:50:00,124.82,124.87,124.58,124.78,28455.0,116.2288,116.2754,116.0053,116.1916,28455.0
2023-05-31 13:00:00,124.78,124.79,124.53,124.53,15511.0,116.1916,116.2009,115.9588,115.9588,15511.0
2023-05-31 13:10:00,124.47,124.65,124.46,124.6,12310.0,115.9029,116.0705,115.8936,116.024,12310.0
2023-05-31 13:20:00,124.59,124.76,124.54,124.74,17463.0,116.0146,116.1729,115.9681,116.1543,17463.0
2023-05-31 13:30:00,124.81,124.93,124.57,124.82,27701.0,116.2195,116.3312,115.996,116.2288,27701.0
2023-05-31 13:40:00,124.82,124.96,124.57,124.61,19526.0,116.2288,116.3592,115.996,116.0333,19526.0
2023-05-31 13:50:00,124.6,124.77,124.56,124.6,24625.0,116.024,116.1823,115.9867,116.024,24625.0
2023-05-31 14:00:00,124.59,124.62,124.38,124.51,47561.0,116.0146,116.0426,115.8191,115.9402,47561.0
2023-05-31 14:10:00,124.53,124.54,124.25,124.37,38249.0,115.9588,115.9681,115.698,115.8098,38249.0
2023-05-31 14:20:00,124.38,124.46,124.24,124.25,44445.0,115.8191,115.8936,115.6887,115.698,44445.0
2023-05-31 14:30:00,124.27,124.27,123.86,123.87,19838.0,115.7167,115.7167,115.3349,115.3442,19838.0
2023-05-31 14:40:00,123.88,124.09,123.81,123.94,29851.0,115.3535,115.5491,115.2883,115.4094,29851.0
2023-05-31 14:50:00,123.95,123.97,123.66,123.72,37006.0,115.4187,115.4373,115.1487,115.2045,37006.0
2023-05-31 15:00:00,123.73,123.78,123.43,123.54,28856.0,115.2138,115.2604,114.9345,115.0369,28856.0
2023-05-31 15:10:00,123.56,123.67,123.43,123.55,49235.0,115.0555,115.158,114.9345,115.0462,49235.0
2023-05-31 15:20:00,123.54,123.86,123.47,123.81,47369.0,115.0369,115.3349,114.9717,115.2883,47369.0
2023-05-31 15:30:00,123.83,124.16,123.68,123.75,65465.0,115.307,115.6142,115.1673,115.2325,65465.0
2023-05-31 15:40:00,123.75,124.3,123.61,124.23,107188.0,115.2325,115.7446,115.1021,115.6794,107188.0
2023-05-31 15:50:00,124.24,124.64,123.93,124.56,743071.0,115.6887,116.0612,115.4001,115.9867,743071.0
2023-06-01 09:30:00,123.49,124.05,122.24,122.31,93303.0,114.9904,115.5118,113.8264,113.8916,93303.0
2023-06-01 09:40:00,122.29,122.29,121.65,122.07,42330.0,113.873,113.873,113.277,113.6681,42330.0
2023-06-01 09:50:00,122.12,122.35,121.91,122.03,30146.0,113.7147,113.9288,113.5191,113.6308,30146.0
2023-06-01 10:00:00,122.08,122.81,121.85,122.8,30821.0,113.6774,114.3572,113.4632,114.3478,30821.0
2023-06-01 10:10:00,122.74,123.27,122.67,122.67,28834.0,114.292,114.7855,114.2268,114.2268,28834.0
2023-06-01 10:20:00,122.65,122.85,122.42,122.69,60184.0,114.2082,114.3944,113.994,114.2454,60184.0
2023-06-01 10:30:00,122.72,123.08,122.54,123.04,25936.0,114.2734,114.6086,114.1057,114.5713,25936.0
2023-06-01 10:40:00,123.03,123.67,122.98,123.43,39752.0,114.562,115.158,114.5155,114.9345,39752.0
2023-06-01 10:50:00,123.38,123.63,123.37,123.48,40748.0,114.8879,115.1207,114.8786,114.981,40748.0
2023-06-01 11:00:00,123.5,123.89,123.43,123.45,36515.0,114.9997,115.3628,114.9345,114.9531,36515.0
2023-06-01 11:10:00,123.44,123.59,123.32,123.43,63305.0,114.9438,115.0835,114.8321,114.9345,63305.0
2023-06-01 11:20:00,123.43,123.43,123.09,123.28,31115.0,114.9345,114.9345,114.6179,114.7948,31115.0
2023-06-01 11:30:00,123.31,124.12,123.28,123.96,26594.0,114.8227,115.577,114.7948,115.428,26594.0
2023-06-01 11:40:00,123.97,124.17,123.92,123.94,17080.0,115.4373,115.6236,115.3908,115.4094,17080.0
2023-06-01 11:50:00,123.92,123.92,123.59,123.62,39462.0,115.3908,115.3908,115.0835,115.1114,39462.0
2023-06-01 12:00:00,123.65,123.74,123.29,123.3,16670.0,115.1393,115.2232,114.8041,114.8134,16670.0
2023-06-01 12:10:00,123.31,123.32,122.92,122.98,26598.0,114.8227,114.8321,114.4596,114.5155,26598.0
2023-06-01 12:20:00,122.99,123.23,122.99,123.06,39719.0,114.5248,114.7483,114.5248,114.59,39719.0
2023-06-01 12:30:00,123.05,123.19,122.9,122.95,47224.0,114.5806,114.711,114.441,114.4875,47224.0
2023-06-01 12:40:00,122.98,123.05,122.66,122.83,27652.0,114.5155,114.5806,114.2175,114.3758,27652.0
2023-06-01 12:50:00,122.82,122.9,122.7,122.82,10852.0,114.3665,114.441,114.2547,114.3665,10852.0
2023-06-01 13:00:00,122.84,122.9,122.51,122.51,20262.0,114.3851,114.441,114.0778,114.0778,20262.0
2023-06-01 13:10:00,122.5,122.89,122.5,122.82,22177.0,114.0685,114.4317,114.0685,114.3665,22177.0
2023-06-01 13:20:00,122.79,122.92,122.61,122.64,16082.0,114.3385,114.4596,114.1709,114.1989,16082.0
2023-06-01 13:30:00,122.65,122.72,122.53,122.64,21828.0,114.2082,114.2734,114.0964,114.1989,21828.0
2023-06-01 13:40:00,122.62,123.02,122.62,122.85,25230.0,114.1802,114.5527,114.1802,114.3944,25230.0
2023-06-01 13:50:00,122.85,122.97,122.71,122.86,43099.0,114.3944,114.5061,114.264,114.4037,43099.0
2023-06-01 14:00:00,122.86,122.98,122.61,122.7,31364.0,114.4037,114.5155,114.1709,114.2547,31364.0
2023-06-01 14:10:00,122.61,122.66,122.23,122.3,19900.0,114.1709,114.2175,113.8171,113.8823,19900.0
2023-06-01 14:20:00,122.31,122.4,122.12,122.15,51196.0,113.8916,113.9754,113.7147,113.7426,51196.0
2023-06-01 14:30:00,122.15,122.56,122.15,122.5,43420.0,113.7426,114.1244,113.7426,114.0685,43420.0
2023-06-01 14:40:00,122.55,122.77,122.55,122.77,14291.0,114.1151,114.3199,114.1151,114.3199,14291.0
2023-06-01 14:50:00,122.77,122.8,122.57,122.8,22146.0,114.3199,114.3478,114.1337,114.3478,22146.0
2023-06-01 15:00:00,122.8,122.94,122.73,122.81,41797.0,114.3478,114.4782,114.2827,114.3572,41797.0
2023-06-01 15:10:00,122.76,122.95,122.72,122.87,18019.0,114.3106,114.4875,114.2734,114.413,18019.0
2023-06-01 15:20:00,122.85,122.99,122.73,122.73,31847.0,114.3944,114.5248,114.2827,114.2827,31847.0
2023-06-01 15:30:00,122.75,122.83,122.36,122.43,34712.0,114.3013,114.3758,113.9381,114.0033,34712.0
2023-06-01 15:40:00,122.43,122.53,122.32,122.49,50042.0,114.0033,114.0964,113.9009,114.0592,50042.0
2023-06-01 15:50:00,122.46,122.66,122.14,122.63,182782.0,114.0313,114.2175,113.7333,114.1896,182782.0
2023-06-02 09:30:00,124.0,124.0,123.29,123.46,103734.0,115.4653,115.4653,114.8041,114.9624,103734.0
2023-06-02 09:40:00,123.43,123.71,123.34,123.61,36495.0,114.9345,115.1952,114.8507,115.1021,36495.0
2023-06-02 09:50:00,123.68,123.98,123.19,123.19,31343.0,115.1673,115.4466,114.711,114.711,31343.0
2023-06-02 10:00:00,123.21,123.65,122.93,123.5,27302.0,114.7296,115.1393,114.4689,114.9997,27302.0
2023-06-02 10:10:00,123.45,123.97,123.44,123.53,33567.0,114.9531,115.4373,114.9438,115.0276,33567.0
2023-06-02 10:20:00,123.6,123.96,123.6,123.81,22032.0,115.0928,115.428,115.0928,115.2883,22032.0
2023-06-02 10:30:00,123.78,124.3,123.78,124.3,25726.0,115.2604,115.7446,115.2604,115.7446,25726.0
2023-06-02 10:40:00,124.27,124.27,123.82,124.07,16518.0,115.7167,115.7167,115.2976,115.5304,16518.0
2023-06-02 10:50:00,124.02,124.42,123.89,124.42,20570.0,115.4839,115.8563,115.3628,115.8563,20570.0
2023-06-02 11:00:00,124.36,124.7,124.36,124.37,21783.0,115.8005,116.1171,115.8005,115.8098,21783.0
2023-06-02 11:10:00,124.38,124.65,124.34,124.65,13273.0,115.8191,116.0705,115.7819,116.0705,13273.0
2023-06-02 11:20:00,124.67,124.8,124.65,124.67,21867.0,116.0891,116.2102,116.0705,116.0891,21867.0
2023-06-02 11:30:00,124.69,125.05,124.37,124.37,28023.0,116.1078,116.443,115.8098,115.8098,28023.0
2023-06-02 11:40:00,124.37,124.45,124.23,124.3,22221.0,115.8098,115.8843,115.6794,115.7446,22221.0
2023-06-02 11:50:00,124.3,124.52,124.24,124.46,16100.0,115.7446,115.9495,115.6887,115.8936,16100.0
2023-06-02 12:00:00,124.47,124.54,124.25,124.43,21743.0,115.9029,115.9681,115.698,115.8657,21743.0
2023-06-02 12:10:00,124.45,124.6,124.41,124.48,30699.0,115.8843,116.024,115.847,115.9122,30699.0
2023-06-02 12:20:00,124.45,124.65,124.43,124.6,38221.0,115.8843,116.0705,115.8657,116.024,38221.0
2023-06-02 12:30:00,124.59,124.69,124.41,124.65,18239.0,116.0146,116.1078,115.847,116.0705,18239.0
2023-06-02 12:40:00,124.66,124.92,124.62,124.78,40415.0,116.0798,116.3219,116.0426,116.1916,40415.0
2023-06-02 12:50:00,124.74,124.81,124.49,124.51,25847.0,116.1543,116.2195,115.9215,115.9402,25847.0
2023-06-02 13:00:00,124.51,124.76,124.47,124.74,31959.0,115.9402,116.1729,115.9029,116.1543,31959.0
2023-06-02 13:10:00,124.76,124.91,124.68,124.79,21984.0,116.1729,116.3126,116.0985,116.2009,21984.0
2023-06-02 13:20:00,124.79,124.96,124.75,124.76,16846.0,116.2009,116.3592,116.1636,116.1729,16846.0
2023-06-02 13:30:00,124.77,124.88,124.69,124.76,28387.0,116.1823,116.2847,116.1078,116.1729,28387.0
2023-06-02 13:40:00,124.73,124.75,124.51,124.69,29682.0,116.145,116.1636,115.9402,116.1078,29682.0
2023-06-02 13:50:00,124.7,124.79,124.58,124.77,23609.0,116.1171,116.2009,116.0053,116.1823,23609.0
2023-06-02 14:00:00,124.77,124.77,124.43,124.57,50818.0,116.1823,116.1823,115.8657,115.996,50818.0
2023-06-02 14:10:00,124.53,124.75,124.48,124.64,37098.0,115.9588,116.1636,115.9122,116.0612,37098.0
2023-06-02 14:20:00,124.66,124.95,124.64,124.94,17299.0,116.0798,116.3499,116.0612,116.3406,17299.0
2023-06-02 14:30:00,124.94,124.97,124.87,124.92,11778.0,116.3406,116.3685,116.2754,116.3219,11778.0
2023-06-02 14:40:00,124.93,125.11,124.9,125.06,54146.0,116.3312,116.4989,116.3033,116.4523,54146.0
2023-06-02 14:50:00,125.01,125.1,124.51,125.0,39746.0,116.4057,116.4895,115.9402,116.3964,39746.0
2023-06-02 15:00:00,125.01,125.25,125.01,125.05,14117.0,116.4057,116.6292,116.4057,116.443,14117.0
2023-06-02 15:10:00,125.02,125.16,124.97,125.0,22830.0,116.4151,116.5454,116.3685,116.3964,22830.0
2023-06-02 15:20:00,125.0,125.18,124.97,125.06,36332.0,116.3964,116.564,116.3685,116.4523,36332.0
2023-06-02 15:30:00,125.06,125.19,124.93,125.16,34590.0,116.4523,116.5733,116.3312,116.5454,34590.0
2023-06-02 15:40:00,125.17,125.31,125.11,125.23,51449.0,116.5547,116.6851,116.4989,116.6106,51449.0
2023-06-02 15:50:00,125.2,125.22,124.84,124.92,214714.0,116.5827,116.6013,116.2474,116.3219,214714.0
2023-06-05 09:30:00,125.12,125.5,124.4,124.53,58009.0,116.5082,116.862,115.8377,115.9588,58009.0
2023-06-05 09:40:00,124.57,124.78,124.44,124.63,14300.0,115.996,116.1916,115.875,116.0519,14300.0
2023-06-05 09:50:00,124.63,124.79,124.49,124.72,5722.0,116.0519,116.2009,115.9215,116.1357,5722.0
2023-06-05 10:00:00,124.8,125.16,123.73,123.88,34460.0,116.2102,116.5454,115.2138,115.3535,34460.0
2023-06-05 10:10:00,123.87,124.02,123.52,123.9,9674.0,115.3442,115.4839,115.0183,115.3721,9674.0
2023-06-05 10:20:00,123.8,124.33,123.8,124.05,11784.0,115.279,115.7725,115.279,115.5118,11784.0
2023-06-05 10:30:00,124.0,124.42,124.0,124.19,14791.0,115.4653,115.8563,115.4653,115.6422,14791.0
2023-06-05 10:40:00,124.19,124.66,124.18,124.65,12655.0,115.6422,116.0798,115.6329,116.0705,12655.0
2023-06-05 10:50:00,124.69,124.69,124.06,124.16,16761.0,116.1078,116.1078,115.5211,115.6142,16761.0
2023-06-05 11:00:00,124.21,124.49,124.17,124.32,13824.0,115.6608,115.9215,115.6236,115.7632,13824.0
2023-06-05 11:10:00,124.42,124.61,124.32,124.56,12083.0,115.8563,116.0333,115.7632,115.9867,12083.0
2023-06-05 11:20:00,124.55,124.71,124.34,124.7,14041.0,115.9774,116.1264,115.7819,116.1171,14041.0
2023-06-05 11:30:00,124.66,124.89,124.64,124.73,10663.0,116.0798,116.294,116.0612,116.145,10663.0
2023-06-05 11:40:00,124.71,125.0,124.68,124.98,9431.0,116.1264,116.3964,116.0985,116.3778,9431.0
2023-06-05 11:50:00,124.95,125.09,124.87,124.87,6879.0,116.3499,116.4802,116.2754,116.2754,6879.0
2023-06-05 12:00:00,124.92,124.98,124.7,124.98,10430.0,116.3219,116.3778,116.1171,116.3778,10430.0
2023-06-05 12:10:00,125.08,125.49,125.04,125.46,13047.0,116.4709,116.8527,116.4337,116.8248,13047.0
2023-06-05 12:20:00,125.46,125.53,125.24,125.3,13311.0,116.8248,116.8899,116.6199,116.6758,13311.0
2023-06-05 12:30:00,125.33,125.4,125.06,125.14,28951.0,116.7037,116.7689,116.4523,116.5268,28951.0
2023-06-05 12:40:00,125.08,125.37,125.06,125.31,14857.0,116.4709,116.741,116.4523,116.6851,14857.0
2023-06-05 12:50:00,125.39,125.56,125.24,125.35,9880.0,116.7596,116.9179,116.6199,116.7223,9880.0
2023-06-05 13:00:00,125.32,125.32,125.07,125.17,7503.0,116.6944,116.6944,116.4616,116.5547,7503.0
2023-06-05 13:10:00,125.21,125.21,124.93,125.09,9446.0,116.592,116.592,116.3312,116.4802,9446.0
2023-06-05 13:20:00,125.08,125.14,124.53,124.54,10817.0,116.4709,116.5268,115.9588,115.9681,10817.0
2023-06-05 13:30:00,124.53,124.67,124.4,124.56,13137.0,115.9588,116.0891,115.8377,115.9867,13137.0
2023-06-05 13:40:00,124.57,124.77,124.45,124.7,15086.0,115.996,116.1823,115.8843,116.1171,15086.0
2023-06-05 13:50:00,124.74,125.13,124.74,125.08,14290.0,116.1543,116.5175,116.1543,116.4709,14290.0
2023-06-05 14:00:00,125.06,125.14,124.85,125.02,46007.0,116.4523,116.5268,116.2568,116.4151,46007.0
2023-06-05 14:10:00,124.98,124.99,124.82,124.97,13116.0,116.3778,116.3871,116.2288,116.3685,13116.0
2023-06-05 14:20:00,124.93,124.96,124.61,124.74,14580.0,116.3312,116.3592,116.0333,116.1543,14580.0
2023-06-05 14:30:00,124.73,124.76,124.39,124.41,17454.0,116.145,116.1729,115.8284,115.847,17454.0
2023-06-05 14:40:00,124.42,124.63,124.42,124.43,12031.0,115.8563,116.0519,115.8563,115.8657,12031.0
2023-06-05 14:50:00,124.4,124.65,124.28,124.57,13352.0,115.8377,116.0705,115.726,115.996,13352.0
2023-06-05 15:00:00,124.59,124.61,124.28,124.54,21131.0,116.0146,116.0333,115.726,115.9681,21131.0
2023-06-05 15:10:00,124.53,124.79,124.53,124.7,16635.0,115.9588,116.2009,115.9588,116.1171,16635.0
2023-06-05 15:20:00,124.68,124.82,124.45,124.56,19005.0,116.0985,116.2288,115.8843,115.9867,19005.0
2023-06-05 15:30:00,124.53,124.6,124.37,124.6,30332.0,115.9588,116.024,115.8098,116.024,30332.0
2023-06-05 15:40:00,124.62,124.71,124.46,124.71,21493.0,116.0426,116.1264,115.8936,116.1264,21493.0
2023-06-05 15:50:00,124.73,124.87,124.54,124.64,111689.0,116.145,116.2754,115.9681,116.0612,111689.0
2023-06-06 09:30:00,124.99,125.5,124.62,125.16,60340.0,116.3871,116.862,116.0426,116.5454,60340.0
2023-06-06 09:40:00,125.17,125.23,124.55,124.69,17843.0,116.5547,116.6106,115.9774,116.1078,17843.0
2023-06-06 09:50:00,124.66,125.05,124.62,124.99,23234.0,116.0798,116.443,116.0426,116.3871,23234.0
2023-06-06 10:00:00,125.05,125.58,125.0,125.46,26329.0,116.443,116.9365,116.3964,116.8248,26329.0
2023-06-06 10:10:00,125.45,125.83,125.45,125.72,32254.0,116.8155,117.1693,116.8155,117.0669,32254.0
2023-06-06 10:20:00,125.7,125.73,125.39,125.66,11591.0,117.0482,117.0762,116.7596,117.011,11591.0
2023-06-06 10:30:00,125.69,125.94,125.56,125.57,31109.0,117.0389,117.2717,116.9179,116.9272,31109.0
2023-06-06 10:40:00,125.55,126.0,125.52,125.94,47463.0,116.9086,117.3276,116.8806,117.2717,47463.0
2023-06-06 10:50:00,126.0,126.11,125.44,125.47,16127.0,117.3276,117.43,116.8061,116.8341,16127.0
2023-06-06 11:00:00,125.44,125.66,125.43,125.54,13739.0,116.8061,117.011,116.7968,116.8993,13739.0
2023-06-06 11:10:00,125.53,125.65,125.22,125.64,17205.0,116.8899,117.0017,116.6013,116.9924,17205.0
2023-06-06 11:20:00,125.62,125.74,125.4,125.65,11745.0,116.9738,117.0855,116.7689,117.0017,11745.0
2023-06-06 11:30:00,125.64,126.05,125.63,126.03,15136.0,116.9924,117.3742,116.9831,117.3555,15136.0
2023-06-06 11:40:00,125.99,126.39,125.94,126.33,12867.0,117.3183,117.6908,117.2717,117.6349,12867.0
2023-06-06 11:50:00,126.35,126.36,126.17,126.31,16767.0,117.6535,117.6628,117.4859,117.6163,16767.0
2023-06-06 12:00:00,126.29,126.48,126.23,126.44,30623.0,117.5976,117.7746,117.5418,117.7373,30623.0
2023-06-06 12:10:00,126.49,126.75,126.41,126.73,32926.0,117.7839,118.026,117.7094,118.0074,32926.0
2023-06-06 12:20:00,126.75,126.79,126.54,126.55,26074.0,118.026,118.0632,117.8304,117.8397,26074.0
2023-06-06 12:30:00,126.59,126.68,126.45,126.55,21352.0,117.877,117.9608,117.7466,117.8397,21352.0
2023-06-06 12:40:00,126.54,126.71,126.42,126.7,33178.0,117.8304,117.9887,117.7187,117.9794,33178.0
2023-06-06 12:50:00,126.69,126.83,126.6,126.8,42277.0,117.9701,118.1005,117.8863,118.0725,42277.0
2023-06-06 13:00:00,126.78,126.98,126.67,126.97,19756.0,118.0539,118.2401,117.9515,118.2308,19756.0
2023-06-06 13:10:00,126.95,127.14,126.89,126.94,42731.0,118.2122,118.3891,118.1563,118.2029,42731.0
2023-06-06 13:20:00,126.83,126.83,126.24,126.31,16703.0,118.1005,118.1005,117.5511,117.6163,16703.0
2023-06-06 13:30:00,126.31,126.43,126.27,126.33,16145.0,117.6163,117.728,117.579,117.6349,16145.0
2023-06-06 13:40:00,126.34,126.44,126.25,126.32,11079.0,117.6442,117.7373,117.5604,117.6256,11079.0
2023-06-06 13:50:00,126.33,126.37,126.19,126.24,17772.0,117.6349,117.6721,117.5045,117.5511,17772.0
2023-06-06 14:00:00,126.2,126.23,125.88,125.98,14907.0,117.5138,117.5418,117.2159,117.309,14907.0
2023-06-06 14:10:00,125.99,126.11,125.93,126.02,33886.0,117.3183,117.43,117.2624,117.3462,33886.0
2023-06-06 14:20:00,126.03,126.18,125.94,126.06,13247.0,117.3555,117.4952,117.2717,117.3835,13247.0
2023-06-06 14:30:00,126.02,126.08,125.97,126.08,15659.0,117.3462,117.4021,117.2997,117.4021,15659.0
2023-06-06 14:40:00,126.06,126.08,125.91,125.94,10603.0,117.3835,117.4021,117.2438,117.2717,10603.0
2023-06-06 14:50:00,125.93,126.05,125.9,126.0,16115.0,117.2624,117.3742,117.2345,117.3276,16115.0
2023-06-06 15:00:00,126.0,126.16,125.91,126.05,19094.0,117.3276,117.4766,117.2438,117.3742,19094.0
2023-06-06 15:10:00,126.05,126.18,126.0,126.11,18547.0,117.3742,117.4952,117.3276,117.43,18547.0
2023-06-06 15:20:00,126.1,126.2,126.06,126.14,18263.0,117.4207,117.5138,117.3835,117.458,18263.0
2023-06-06 15:30:00,126.15,126.38,125.93,125.99,36175.0,117.4673,117.6814,117.2624,117.3183,36175.0
2023-06-06 15:40:00,125.97,126.14,125.86,126.1,41241.0,117.2997,117.458,117.1972,117.4207,41241.0
2023-06-06 15:50:00,126.1,126.21,125.79,125.83,166623.0,117.4207,117.5231,117.1321,117.1693,166623.0
2023-06-07 09:30:00,126.43,126.73,125.55,126.73,69847.0,117.728,118.0074,116.9086,118.0074,69847.0
2023-06-07 09:40:00,126.73,127.22,126.71,127.07,51058.0,118.0074,118.4636,117.9887,118.324,51058.0
2023-06-07 09:50:00,127.14,127.3,126.91,127.0,29002.0,118.3891,118.5381,118.175,118.2588,29002.0
2023-06-07 10:00:00,127.0,127.22,126.84,126.93,22623.0,118.2588,118.4636,118.1098,118.1936,22623.0
2023-06-07 10:10:00,126.95,127.1,126.72,126.94,17160.0,118.2122,118.3519,117.998,118.2029,17160.0
2023-06-07 10:20:00,126.91,126.93,126.52,126.83,19975.0,118.175,118.1936,117.8118,118.1005,19975.0
2023-06-07 10:30:00,126.79,126.98,126.63,126.72,18037.0,118.0632,118.2401,117.9142,117.998,18037.0
2023-06-07 10:40:00,126.71,126.86,126.59,126.77,46559.0,117.9887,118.1284,117.877,118.0446,46559.0
2023-06-07 10:50:00,126.73,127.2,126.48,127.12,36435.0,118.0074,118.445,117.7746,118.3705,36435.0
2023-06-07 11:00:00,127.07,127.4,126.98,127.38,14807.0,118.324,118.6312,118.2401,118.6126,14807.0
2023-06-07 11:10:00,127.41,127.63,127.32,127.63,38175.0,118.6405,118.8454,118.5567,118.8454,38175.0
2023-06-07 11:20:00,127.62,127.62,127.1,127.2,20328.0,118.8361,118.8361,118.3519,118.445,20328.0
2023-06-07 11:30:00,127.18,127.36,127.18,127.3,17753.0,118.4264,118.594,118.4264,118.5381,17753.0
2023-06-07 11:40:00,127.29,127.3,127.17,127.3,13494.0,118.5288,118.5381,118.4171,118.5381,13494.0
2023-06-07 11:50:00,127.32,127.32,127.04,127.04,12672.0,118.5567,118.5567,118.296,118.296,12672.0
2023-06-07 12:00:00,127.06,127.36,127.03,127.34,12316.0,118.3146,118.594,118.2867,118.5754,12316.0
2023-06-07 12:10:00,127.32,127.49,127.17,127.46,14540.0,118.5567,118.715,118.4171,118.6871,14540.0
2023-06-07 12:20:00,127.46,127.64,127.35,127.63,17870.0,118.6871,118.8547,118.5847,118.8454,17870.0
2023-06-07 12:30:00,127.64,127.91,127.62,127.88,16877.0,118.8547,119.1061,118.8361,119.0782,16877.0
2023-06-07 12:40:00,127.88,127.94,127.64,127.67,16612.0,119.0782,119.1341,118.8547,118.8827,16612.0
2023-06-07 12:50:00,127.64,127.98,127.57,127.98,23779.0,118.8547,119.1713,118.7895,119.1713,23779.0
2023-06-07 13:00:00,127.96,128.07,127.78,128.07,17384.0,119.1527,119.2551,118.9851,119.2551,17384.0
2023-06-07 13:10:00,128.1,128.28,127.95,128.11,13751.0,119.2831,119.4507,119.1434,119.2924,13751.0
2023-06-07 13:20:00,128.08,128.09,127.91,127.93,14482.0,119.2644,119.2737,119.1061,119.1248,14482.0
2023-06-07 13:30:00,127.9,128.1,127.87,128.03,14053.0,119.0968,119.2831,119.0689,119.2179,14053.0
2023-06-07 13:40:00,128.0,128.15,127.97,128.05,29894.0,119.1899,119.3296,119.162,119.2365,29894.0
2023-06-07 13:50:00,128.02,128.12,127.96,127.97,13293.0,119.2086,119.3017,119.1527,119.162,13293.0
2023-06-07 14:00:00,127.97,128.14,127.97,128.12,17088.0,119.162,119.3203,119.162,119.3017,17088.0
2023-06-07 14:10:00,128.13,128.13,127.87,127.98,30829.0,119.311,119.311,119.0689,119.1713,30829.0
2023-06-07 14:20:00,128.0,128.03,127.88,127.94,29517.0,119.1899,119.2179,119.0782,119.1341,29517.0
2023-06-07 14:30:00,127.96,128.09,127.88,127.93,17541.0,119.1527,119.2737,119.0782,119.1248,17541.0
2023-06-07 14:40:00,127.92,127.95,127.81,127.88,26307.0,119.1154,119.1434,119.013,119.0782,26307.0
2023-06-07 14:50:00,127.87,127.93,127.81,127.85,19958.0,119.0689,119.1248,119.013,119.0503,19958.0
2023-06-07 15:00:00,127.85,128.03,127.82,127.9,53408.0,119.0503,119.2179,119.0223,119.0968,53408.0
2023-06-07 15:10:00,127.91,128.19,127.83,128.19,19414.0,119.1061,119.3669,119.0316,119.3669,19414.0
2023-06-07 15:20:00,128.18,128.35,128.17,128.26,29584.0,119.3576,119.5159,119.3482,119.432,29584.0
2023-06-07 15:30:00,128.26,128.52,128.22,128.28,60386.0,119.432,119.6742,119.3948,119.4507,60386.0
2023-06-07 15:40:00,128.28,128.33,128.08,128.29,118696.0,119.4507,119.4972,119.2644,119.46,118696.0
2023-06-07 15:50:00,128.3,128.4,127.9,128.1,241868.0,119.4693,119.5624,119.0968,119.2831,241868.0
2023-06-08 09:30:00,127.68,127.68,126.73,126.85,47101.0,118.892,118.892,118.0074,118.1191,47101.0
2023-06-08 09:40:00,127.0,127.02,125.39,125.5,24842.0,118.2588,118.2774,116.7596,116.862,24842.0
2023-06-08 09:50:00,125.54,125.77,125.12,125.74,23298.0,116.8993,117.1134,116.5082,117.0855,23298.0
2023-06-08 10:00:00,125.71,126.02,125.62,125.82,19357.0,117.0576,117.3462,116.9738,117.16,19357.0
2023-06-08 10:10:00,125.88,126.06,125.79,125.81,38955.0,117.2159,117.3835,117.1321,117.1507,38955.0
2023-06-08 10:20:00,125.79,126.05,125.75,126.05,14808.0,117.1321,117.3742,117.0948,117.3742,14808.0
2023-06-08 10:30:00,126.03,126.17,125.89,126.0,23212.0,117.3555,117.4859,117.2252,117.3276,23212.0
2023-06-08 10:40:00,126.02,126.21,125.98,126.03,20219.0,117.3462,117.5231,117.309,117.3555,20219.0
2023-06-08 10:50:00,126.04,126.29,125.95,126.29,9764.0,117.3648,117.5976,117.281,117.5976,9764.0
2023-06-08 11:00:00,126.29,126.34,125.83,125.93,17436.0,117.5976,117.6442,117.1693,117.2624,17436.0
2023-06-08 11:10:00,125.92,126.02,125.56,125.66,14827.0,117.2531,117.3462,116.9179,117.011,14827.0
2023-06-08 11:20:00,125.67,125.76,125.56,125.75,25132.0,117.0203,117.1041,116.9179,117.0948,25132.0
2023-06-08 11:30:00,125.75,126.08,125.63,126.0,49813.0,117.0948,117.4021,116.9831,117.3276,49813.0
2023-06-08 11:40:00,126.02,126.23,125.87,125.88,19270.0,117.3462,117.5418,117.2065,117.2159,19270.0
2023-06-08 11:50:00,125.87,125.92,125.66,125.72,17185.0,117.2065,117.2531,117.011,117.0669,17185.0
2023-06-08 12:00:00,125.7,125.8,125.51,125.55,28727.0,117.0482,117.1414,116.8713,116.9086,28727.0
2023-06-08 12:10:00,125.58,125.79,125.58,125.62,25213.0,116.9365,117.1321,116.9365,116.9738,25213.0
2023-06-08 12:20:00,125.63,125.79,125.54,125.7,38688.0,116.9831,117.1321,116.8993,117.0482,38688.0
2023-06-08 12:30:00,125.71,125.82,125.31,125.31,34238.0,117.0576,117.16,116.6851,116.6851,34238.0
2023-06-08 12:40:00,125.31,125.36,125.01,125.04,37771.0,116.6851,116.7316,116.4057,116.4337,37771.0
2023-06-08 12:50:00,125.01,125.13,124.86,124.9,30148.0,116.4057,116.5175,116.2661,116.3033,30148.0
2023-06-08 13:00:00,124.88,124.91,124.72,124.8,29402.0,116.2847,116.3126,116.1357,116.2102,29402.0
2023-06-08 13:10:00,124.8,124.97,124.76,124.94,50409.0,116.2102,116.3685,116.1729,116.3406,50409.0
2023-06-08 13:20:00,124.94,124.96,124.69,124.89,32036.0,116.3406,116.3592,116.1078,116.294,32036.0
2023-06-08 13:30:00,124.93,125.01,124.83,124.84,13321.0,116.3312,116.4057,116.2381,116.2474,13321.0
2023-06-08 13:40:00,124.85,124.9,124.74,124.83,21506.0,116.2568,116.3033,116.1543,116.2381,21506.0
2023-06-08 13:50:00,124.85,125.17,124.85,125.06,29604.0,116.2568,116.5547,116.2568,116.4523,29604.0
2023-06-08 14:00:00,125.16,125.32,124.97,124.98,32692.0,116.5454,116.6944,116.3685,116.3778,32692.0
2023-06-08 14:10:00,124.98,125.15,124.95,125.1,13180.0,116.3778,116.5361,116.3499,116.4895,13180.0
2023-06-08 14:20:00,125.08,125.09,124.93,125.09,20099.0,116.4709,116.4802,116.3312,116.4802,20099.0
2023-06-08 14:30:00,125.11,125.19,125.02,125.18,21157.0,116.4989,116.5733,116.4151,116.564,21157.0
2023-06-08 14:40:00,125.17,125.45,125.15,125.25,117431.0,116.5547,116.8155,116.5361,116.6292,117431.0
2023-06-08 14:50:00,125.24,125.32,124.96,124.96,45981.0,116.6199,116.6944,116.3592,116.3592,45981.0
2023-06-08 15:00:00,124.98,125.12,124.84,125.06,49236.0,116.3778,116.5082,116.2474,116.4523,49236.0
2023-06-08 15:10:00,125.07,125.13,124.79,124.81,28280.0,116.4616,116.5175,116.2009,116.2195,28280.0
2023-06-08 15:20:00,124.76,124.77,124.61,124.65,48866.0,116.1729,116.1823,116.0333,116.0705,48866.0
2023-06-08 15:30:00,124.65,124.85,124.63,124.74,101330.0,116.0705,116.2568,116.0519,116.1543,101330.0
2023-06-08 15:40:00,124.73,124.94,124.7,124.86,72026.0,116.145,116.3406,116.1171,116.2661,72026.0
2023-06-08 15:50:00,124.87,125.02,124.65,124.91,213432.0,116.2754,116.4151,116.0705,116.3126,213432.0
2023-06-09 09:30:00,125.1,125.27,124.13,124.59,79824.0,116.4895,116.6478,115.5863,116.0146,79824.0
2023-06-09 09:40:00,124.63,124.9,123.99,124.11,65987.0,116.0519,116.3033,115.4559,115.5677,65987.0
2023-06-09 09:50:00,124.15,124.29,123.48,123.68,76779.0,115.6049,115.7353,114.981,115.1673,76779.0
2023-06-09 10:00:00,123.68,123.74,123.26,123.3,63663.0,115.1673,115.2232,114.7762,114.8134,63663.0
2023-06-09 10:10:00,123.31,123.59,123.28,123.41,50864.0,114.8227,115.0835,114.7948,114.9159,50864.0
2023-06-09 10:20:00,123.43,123.46,123.22,123.36,41275.0,114.9345,114.9624,114.7389,114.8693,41275.0
2023-06-09 10:30:00,123.35,123.49,123.04,123.14,56541.0,114.86,114.9904,114.5713,114.6644,56541.0
2023-06-09 10:40:00,123.12,123.19,122.59,122.59,51827.0,114.6458,114.711,114.1523,114.1523,51827.0
2023-06-09 10:50:00,122.55,122.85,122.25,122.56,52666.0,114.1151,114.3944,113.8357,114.1244,52666.0
2023-06-09 11:00:00,122.56,122.67,122.44,122.57,53692.0,114.1244,114.2268,114.0126,114.1337,53692.0
2023-06-09 11:10:00,122.54,122.55,122.08,122.12,35216.0,114.1057,114.1151,113.6774,113.7147,35216.0
2023-06-09 11:20:00,122.1,122.3,121.65,121.73,56394.0,113.696,113.8823,113.277,113.3515,56394.0
2023-06-09 11:30:00,121.71,121.75,121.53,121.72,51152.0,113.3329,113.3701,113.1653,113.3422,51152.0
2023-06-09 11:40:00,121.72,122.07,121.71,121.99,59374.0,113.3422,113.6681,113.3329,113.5936,59374.0
2023-06-09 11:50:00,121.99,122.09,121.6,121.64,28262.0,113.5936,113.6867,113.2304,113.2677,28262.0
2023-06-09 12:00:00,121.64,121.71,121.4,121.53,21397.0,113.2677,113.3329,113.0442,113.1653,21397.0
2023-06-09 12:10:00,121.53,122.02,121.5,121.99,62311.0,113.1653,113.6215,113.1373,113.5936,62311.0
2023-06-09 12:20:00,121.99,122.09,121.84,121.94,22711.0,113.5936,113.6867,113.4539,113.547,22711.0
2023-06-09 12:30:00,121.91,121.98,121.64,121.72,17705.0,113.5191,113.5843,113.2677,113.3422,17705.0
2023-06-09 12:40:00,121.72,121.77,121.53,121.59,15812.0,113.3422,113.3887,113.1653,113.2211,15812.0
2023-06-09 12:50:00,121.59,121.75,121.54,121.75,17171.0,113.2211,113.3701,113.1746,113.3701,17171.0
2023-06-09 13:00:00,121.79,121.84,121.64,121.82,22275.0,113.4074,113.4539,113.2677,113.4353,22275.0
2023-06-09 13:10:00,121.8,121.81,121.6,121.72,23602.0,113.4167,113.426,113.2304,113.3422,23602.0
2023-06-09 13:20:00,121.72,121.77,121.61,121.73,14137.0,113.3422,113.3887,113.2398,113.3515,14137.0
2023-06-09 13:30:00,121.71,121.83,121.7,121.75,12718.0,113.3329,113.4446,113.3236,113.3701,12718.0
2023-06-09 13:40:00,121.76,121.76,121.4,121.43,21101.0,113.3794,113.3794,113.0442,113.0721,21101.0
2023-06-09 13:50:00,121.39,121.46,121.21,121.44,23562.0,113.0349,113.1001,112.8673,113.0815,23562.0
2023-06-09 14:00:00,121.45,121.69,121.41,121.65,35339.0,113.0908,113.3142,113.0535,113.277,35339.0
2023-06-09 14:10:00,121.65,121.66,121.44,121.53,15975.0,113.277,113.2863,113.0815,113.1653,15975.0
2023-06-09 14:20:00,121.53,121.8,121.51,121.7,20137.0,113.1653,113.4167,113.1466,113.3236,20137.0
2023-06-09 14:30:00,121.7,121.71,121.38,121.4,16791.0,113.3236,113.3329,113.0256,113.0442,16791.0
2023-06-09 14:40:00,121.38,121.46,121.31,121.4,24603.0,113.0256,113.1001,112.9604,113.0442,24603.0
2023-06-09 14:50:00,121.4,121.63,121.38,121.59,45811.0,113.0442,113.2584,113.0256,113.2211,45811.0
2023-06-09 15:00:00,121.63,121.83,121.61,121.63,22396.0,113.2584,113.4446,113.2398,113.2584,22396.0
2023-06-09 15:10:00,121.63,121.63,121.37,121.5,35060.0,113.2584,113.2584,113.0163,113.1373,35060.0
2023-06-09 15:20:00,121.49,121.61,121.26,121.32,41493.0,113.128,113.2398,112.9138,112.9697,41493.0
2023-06-09 15:30:00,121.3,121.39,121.08,121.23,72843.0,112.9511,113.0349,112.7462,112.8859,72843.0
2023-06-09 15:40:00,121.24,121.52,121.21,121.47,55440.0,112.8952,113.156,112.8673,113.1094,55440.0
2023-06-09 15:50:00,121.42,121.57,121.27,121.35,279469.0,113.0628,113.2025,112.9232,112.9977,279469.0
2023-06-12 09:30:00,121.0,121.26,119.53,119.86,104174.0,112.6717,112.9138,111.3029,111.6102,104174.0
2023-06-12 09:40:00,119.86,120.08,119.27,119.48,63731.0,111.6102,111.8151,111.0608,111.2564,63731.0
2023-06-12 09:50:00,119.53,120.03,119.27,119.28,51695.0,111.3029,111.7685,111.0608,111.0701,51695.0
2023-06-12 10:00:00,119.29,119.78,119.22,119.44,38302.0,111.0794,111.5357,111.0143,111.2191,38302.0
2023-06-12 10:10:00,119.46,119.5,118.88,119.03,55178.0,111.2377,111.275,110.6977,110.8373,55178.0
2023-06-12 10:20:00,119.03,119.24,118.82,118.98,41962.0,110.8373,111.0329,110.6418,110.7908,41962.0
2023-06-12 10:30:00,119.0,119.09,118.78,118.8,44960.0,110.8094,110.8932,110.6045,110.6232,44960.0
2023-06-12 10:40:00,118.81,118.93,118.71,118.81,33263.0,110.6325,110.7442,110.5394,110.6325,33263.0
2023-06-12 10:50:00,118.82,118.91,118.43,118.6,64223.0,110.6418,110.7256,110.2786,110.4369,64223.0
2023-06-12 11:00:00,118.6,119.14,118.6,119.13,55214.0,110.4369,110.9398,110.4369,110.9305,55214.0
2023-06-12 11:10:00,119.17,119.31,119.12,119.22,38211.0,110.9677,111.0981,110.9211,111.0143,38211.0
2023-06-12 11:20:00,119.23,119.62,119.07,119.58,53252.0,111.0236,111.3867,110.8746,111.3495,53252.0
2023-06-12 11:30:00,119.59,119.76,119.41,119.53,27128.0,111.3588,111.5171,111.1912,111.3029,27128.0
2023-06-12 11:40:00,119.52,119.59,119.19,119.21,28120.0,111.2936,111.3588,110.9863,111.0049,28120.0
2023-06-12 11:50:00,119.23,119.25,118.92,118.99,40225.0,111.0236,111.0422,110.7349,110.8001,40225.0
2023-06-12 12:00:00,118.95,118.95,118.68,118.74,27281.0,110.7628,110.7628,110.5114,110.5673,27281.0
2023-06-12 12:10:00,118.72,118.81,118.67,118.76,52348.0,110.5487,110.6325,110.5021,110.5859,52348.0
2023-06-12 12:20:00,118.76,118.83,118.57,118.59,32844.0,110.5859,110.6511,110.409,110.4276,32844.0
2023-06-12 12:30:00,118.58,119.05,118.58,118.99,34201.0,110.4183,110.856,110.4183,110.8001,34201.0
2023-06-12 12:40:00,118.99,119.46,118.99,119.45,15894.0,110.8001,111.2377,110.8001,111.2284,15894.0
2023-06-12 12:50:00,119.47,119.58,119.35,119.45,27092.0,111.247,111.3495,111.1353,111.2284,27092.0
2023-06-12 13:00:00,119.45,119.49,119.11,119.16,27821.0,111.2284,111.2657,110.9118,110.9584,27821.0
2023-06-12 13:10:00,119.14,119.18,119.09,119.13,14019.0,110.9398,110.977,110.8932,110.9305,14019.0
2023-06-12 13:20:00,119.11,119.18,118.79,118.84,39825.0,110.9118,110.977,110.6139,110.6604,39825.0
2023-06-12 13:30:00,118.84,119.05,118.8,118.98,28676.0,110.6604,110.856,110.6232,110.7908,28676.0
2023-06-12 13:40:00,118.99,119.1,118.92,118.99,23994.0,110.8001,110.9025,110.7349,110.8001,23994.0
2023-06-12 13:50:00,118.98,119.3,118.94,119.17,43480.0,110.7908,111.0887,110.7535,110.9677,43480.0
2023-06-12 14:00:00,119.18,119.25,118.95,119.04,61934.0,110.977,111.0422,110.7628,110.8466,61934.0
2023-06-12 14:10:00,119.05,119.22,118.98,118.98,48692.0,110.856,111.0143,110.7908,110.7908,48692.0
2023-06-12 14:20:00,118.99,118.99,118.77,118.93,28308.0,110.8001,110.8001,110.5952,110.7442,28308.0
2023-06-12 14:30:00,118.93,119.11,118.9,118.97,24855.0,110.7442,110.9118,110.7163,110.7815,24855.0
2023-06-12 14:40:00,118.98,119.18,118.97,119.14,25601.0,110.7908,110.977,110.7815,110.9398,25601.0
2023-06-12 14:50:00,119.14,119.28,119.12,119.2,44905.0,110.9398,111.0701,110.9211,110.9956,44905.0
2023-06-12 15:00:00,119.21,119.32,119.11,119.29,54952.0,111.0049,111.1074,110.9118,111.0794,54952.0
2023-06-12 15:10:00,119.29,119.72,119.23,119.41,89961.0,111.0794,111.4798,111.0236,111.1912,89961.0
2023-06-12 15:20:00,119.42,119.5,119.34,119.4,108713.0,111.2005,111.275,111.126,111.1819,108713.0
2023-06-12 15:30:00,119.4,119.61,119.32,119.61,126294.0,111.1819,111.3774,111.1074,111.3774,126294.0
2023-06-12 15:40:00,119.62,119.66,119.42,119.46,84559.0,111.3867,111.424,111.2005,111.2377,84559.0
2023-06-12 15:50:00,119.46,119.74,119.45,119.67,383635.0,111.2377,111.4985,111.2284,111.4333,383635.0
2023-06-13 09:30:00,119.57,120.06,119.0,120.06,73133.0,111.3402,111.7964,110.8094,111.7964,73133.0
2023-06-13 09:40:00,120.0,120.72,119.81,120.48,18491.0,111.7406,112.411,111.5636,112.1875,18491.0
2023-06-13 09:50:00,120.55,120.7,120.3,120.7,17425.0,112.2527,112.3924,112.0199,112.3924,17425.0
2023-06-13 10:00:00,120.75,120.87,120.6,120.66,52480.0,112.4389,112.5507,112.2993,112.3551,52480.0
2023-06-13 10:10:00,120.64,120.64,119.99,120.08,19393.0,112.3365,112.3365,111.7313,111.8151,19393.0
2023-06-13 10:20:00,120.1,120.41,120.07,120.24,45219.0,111.8337,112.1224,111.8058,111.9641,45219.0
2023-06-13 10:30:00,120.2,120.24,119.94,120.04,50567.0,111.9268,111.9641,111.6847,111.7778,50567.0
2023-06-13 10:40:00,120.08,120.28,119.91,120.28,37600.0,111.8151,112.0013,111.6568,112.0013,37600.0
2023-06-13 10:50:00,120.49,120.66,120.35,120.45,13720.0,112.1968,112.3551,112.0665,112.1596,13720.0
2023-06-13 11:00:00,120.44,120.44,120.03,120.1,24888.0,112.1503,112.1503,111.7685,111.8337,24888.0
2023-06-13 11:10:00,120.09,120.37,120.06,120.24,28837.0,111.8244,112.0851,111.7964,111.9641,28837.0
2023-06-13 11:20:00,120.29,120.65,120.24,120.5,17998.0,112.0106,112.3458,111.9641,112.2062,17998.0
2023-06-13 11:30:00,120.52,120.55,120.18,120.24,22345.0,112.2248,112.2527,111.9082,111.9641,22345.0
2023-06-13 11:40:00,120.23,120.52,120.22,120.52,12265.0,111.9547,112.2248,111.9454,112.2248,12265.0
2023-06-13 11:50:00,120.52,120.62,120.24,120.24,29160.0,112.2248,112.3179,111.9641,111.9641,29160.0
2023-06-13 12:00:00,120.2,120.4,120.1,120.4,16697.0,111.9268,112.113,111.8337,112.113,16697.0
2023-06-13 12:10:00,120.44,120.45,120.19,120.26,22832.0,112.1503,112.1596,111.9175,111.9827,22832.0
2023-06-13 12:20:00,120.26,120.31,120.14,120.25,24349.0,111.9827,112.0292,111.8709,111.9734,24349.0
2023-06-13 12:30:00,120.26,120.3,120.14,120.26,26381.0,111.9827,112.0199,111.8709,111.9827,26381.0
2023-06-13 12:40:00,120.27,120.47,120.25,120.35,39039.0,111.992,112.1782,111.9734,112.0665,39039.0
2023-06-13 12:50:00,120.35,120.43,120.28,120.38,14537.0,112.0665,112.141,112.0013,112.0944,14537.0
2023-06-13 13:00:00,120.36,120.48,120.29,120.32,16294.0,112.0758,112.1875,112.0106,112.0385,16294.0
2023-06-13 13:10:00,120.3,120.42,120.18,120.38,27490.0,112.0199,112.1317,111.9082,112.0944,27490.0
2023-06-13 13:20:00,120.38,120.45,120.33,120.37,22406.0,112.0944,112.1596,112.0479,112.0851,22406.0
2023-06-13 13:30:00,120.37,120.45,120.33,120.38,52043.0,112.0851,112.1596,112.0479,112.0944,52043.0
2023-06-13 13:40:00,120.38,120.99,120.37,120.77,35239.0,112.0944,112.6624,112.0851,112.4576,35239.0
2023-06-13 13:50:00,120.76,120.96,120.73,120.87,43700.0,112.4483,112.6345,112.4203,112.5507,43700.0
2023-06-13 14:00:00,120.86,121.05,120.78,120.79,15840.0,112.5414,112.7183,112.4669,112.4762,15840.0
2023-06-13 14:10:00,120.77,121.09,120.67,121.08,15283.0,112.4576,112.7555,112.3645,112.7462,15283.0
2023-06-13 14:20:00,121.09,121.4,121.09,121.24,20446.0,112.7555,113.0442,112.7555,112.8952,20446.0
2023-06-13 14:30:00,121.26,121.26,120.78,121.04,18834.0,112.9138,112.9138,112.4669,112.709,18834.0
2023-06-13 14:40:00,121.03,121.11,120.85,121.01,19876.0,112.6997,112.7742,112.5321,112.6811,19876.0
2023-06-13 14:50:00,121.08,121.25,121.07,121.2,18623.0,112.7462,112.9045,112.7369,112.858,18623.0
2023-06-13 15:00:00,121.21,121.4,121.2,121.34,17487.0,112.8673,113.0442,112.858,112.9883,17487.0
2023-06-13 15:10:00,121.37,121.44,121.27,121.27,18340.0,113.0163,113.0815,112.9232,112.9232,18340.0
2023-06-13 15:20:00,121.26,121.42,121.23,121.34,18243.0,112.9138,113.0628,112.8859,112.9883,18243.0
2023-06-13 15:30:00,121.33,121.39,121.21,121.26,32090.0,112.979,113.0349,112.8673,112.9138,32090.0
2023-06-13 15:40:00,121.27,121.35,121.17,121.22,48043.0,112.9232,112.9977,112.83,112.8766,48043.0
2023-06-13 15:50:00,121.19,121.43,121.1,121.38,193984.0,112.8487,113.0721,112.7649,113.0256,193984.0
2023-06-14 09:30:00,121.68,122.75,121.41,122.51,67398.0,113.3049,114.3013,113.0535,114.0778,67398.0
2023-06-14 09:40:00,122.48,122.51,122.0,122.05,24209.0,114.0499,114.0778,113.6029,113.6495,24209.0
2023-06-14 09:50:00,122.04,122.18,121.8,121.98,11148.0,113.6402,113.7705,113.4167,113.5843,11148.0
2023-06-14 10:00:00,121.98,122.34,121.76,122.34,19387.0,113.5843,113.9195,113.3794,113.9195,19387.0
2023-06-14 10:10:00,122.25,122.28,122.04,122.28,21738.0,113.8357,113.8636,113.6402,113.8636,21738.0
2023-06-14 10:20:00,122.31,122.33,122.12,122.24,24350.0,113.8916,113.9102,113.7147,113.8264,24350.0
2023-06-14 10:30:00,122.26,122.72,122.24,122.68,18686.0,113.845,114.2734,113.8264,114.2361,18686.0
2023-06-14 10:40:00,122.69,122.82,122.59,122.8,23233.0,114.2454,114.3665,114.1523,114.3478,23233.0
2023-06-14 10:50:00,122.73,123.02,122.72,123.0,19404.0,114.2827,114.5527,114.2734,114.5341,19404.0
2023-06-14 11:00:00,122.99,123.4,122.97,123.14,20144.0,114.5248,114.9066,114.5061,114.6644,20144.0
2023-06-14 11:10:00,123.14,123.35,123.12,123.35,49714.0,114.6644,114.86,114.6458,114.86,49714.0
2023-06-14 11:20:00,123.33,123.61,123.26,123.33,82485.0,114.8414,115.1021,114.7762,114.8414,82485.0
2023-06-14 11:30:00,123.31,123.37,123.14,123.28,30458.0,114.8227,114.8786,114.6644,114.7948,30458.0
2023-06-14 11:40:00,123.28,123.35,123.13,123.15,17876.0,114.7948,114.86,114.6551,114.6738,17876.0
2023-06-14 11:50:00,123.12,123.12,122.72,122.82,25754.0,114.6458,114.6458,114.2734,114.3665,25754.0
2023-06-14 12:00:00,122.81,122.85,122.54,122.54,20186.0,114.3572,114.3944,114.1057,114.1057,20186.0
2023-06-14 12:10:00,122.55,122.76,122.34,122.75,57403.0,114.1151,114.3106,113.9195,114.3013,57403.0
2023-06-14 12:20:00,122.73,122.91,122.61,122.82,24309.0,114.2827,114.4503,114.1709,114.3665,24309.0
2023-06-14 12:30:00,122.8,122.81,122.54,122.66,17768.0,114.3478,114.3572,114.1057,114.2175,17768.0
2023-06-14 12:40:00,122.67,122.85,122.67,122.75,14589.0,114.2268,114.3944,114.2268,114.3013,14589.0
2023-06-14 12:50:00,122.73,122.77,122.61,122.71,11793.0,114.2827,114.3199,114.1709,114.264,11793.0
2023-06-14 13:00:00,122.71,122.79,122.61,122.71,17439.0,114.264,114.3385,114.1709,114.264,17439.0
2023-06-14 13:10:00,122.73,122.8,122.5,122.59,19424.0,114.2827,114.3478,114.0685,114.1523,19424.0
2023-06-14 13:20:00,122.57,122.72,122.52,122.63,15251.0,114.1337,114.2734,114.0871,114.1896,15251.0
2023-06-14 13:30:00,122.59,122.64,122.46,122.5,14318.0,114.1523,114.1989,114.0313,114.0685,14318.0
2023-06-14 13:40:00,122.53,122.53,122.25,122.45,19043.0,114.0964,114.0964,113.8357,114.0219,19043.0
2023-06-14 13:50:00,122.42,122.58,122.36,122.47,12220.0,113.994,114.143,113.9381,114.0406,12220.0
2023-06-14 14:00:00,122.32,122.37,121.49,121.91,33782.0,113.9009,113.9474,113.128,113.5191,33782.0
2023-06-14 14:10:00,121.94,122.04,121.35,121.48,18301.0,113.547,113.6402,112.9977,113.1187,18301.0
2023-06-14 14:20:00,121.38,121.59,121.16,121.54,18940.0,113.0256,113.2211,112.8207,113.1746,18940.0
2023-06-14 14:30:00,121.49,121.9,121.16,121.71,26166.0,113.128,113.5098,112.8207,113.3329,26166.0
2023-06-14 14:40:00,121.73,122.25,121.73,122.25,15854.0,113.3515,113.8357,113.3515,113.8357,15854.0
2023-06-14 14:50:00,122.32,122.38,121.79,122.07,23291.0,113.9009,113.9568,113.4074,113.6681,23291.0
2023-06-14 15:00:00,122.06,122.65,122.06,122.58,13069.0,113.6588,114.2082,113.6588,114.143,13069.0
2023-06-14 15:10:00,122.67,122.67,121.98,122.16,17682.0,114.2268,114.2268,113.5843,113.7519,17682.0
2023-06-14 15:20:00,122.19,122.53,122.12,122.31,16991.0,113.7798,114.0964,113.7147,113.8916,16991.0
2023-06-14 15:30:00,122.2,122.53,122.05,122.5,29889.0,113.7891,114.0964,113.6495,114.0685,29889.0
2023-06-14 15:40:00,122.51,122.55,121.94,121.98,43512.0,114.0778,114.1151,113.547,113.5843,43512.0
2023-06-14 15:50:00,121.92,122.31,121.63,122.3,181593.0,113.5284,113.8916,113.2584,113.8823,181593.0
2023-06-15 09:30:00,120.48,120.69,120.0,120.0,49893.0,112.9894,113.1863,112.5392,112.5392,49893.0
2023-06-15 09:40:00,119.92,120.21,119.67,120.18,43903.0,112.4642,112.7362,112.2298,112.7081,43903.0
2023-06-15 09:50:00,120.17,121.02,120.16,120.97,46301.0,112.6987,113.4958,112.6893,113.4489,46301.0
2023-06-15 10:00:00,121.02,121.7,121.02,121.56,57665.0,113.4958,114.1335,113.4958,114.0023,57665.0
2023-06-15 10:10:00,121.59,121.68,121.06,121.24,30458.0,114.0304,114.1148,113.5333,113.7021,30458.0
2023-06-15 10:20:00,121.26,121.31,120.98,121.14,20034.0,113.7209,113.7678,113.4583,113.6084,20034.0
2023-06-15 10:30:00,121.15,121.24,120.67,120.73,16993.0,113.6177,113.7021,113.1676,113.2239,16993.0
2023-06-15 10:40:00,120.69,121.13,120.69,121.04,18292.0,113.1863,113.599,113.1863,113.5146,18292.0
2023-06-15 10:50:00,121.02,121.02,120.75,120.87,25397.0,113.4958,113.4958,113.2426,113.3552,25397.0
2023-06-15 11:00:00,120.87,121.03,120.79,120.99,16366.0,113.3552,113.5052,113.2801,113.4677,16366.0
2023-06-15 11:10:00,121.02,121.31,121.0,121.14,20892.0,113.4958,113.7678,113.4771,113.6084,20892.0
2023-06-15 11:20:00,121.12,121.46,121.09,121.46,21771.0,113.5896,113.9085,113.5615,113.9085,21771.0
2023-06-15 11:30:00,121.41,121.42,121.21,121.36,18211.0,113.8616,113.871,113.674,113.8147,18211.0
2023-06-15 11:40:00,121.38,121.55,121.15,121.19,21159.0,113.8334,113.9929,113.6177,113.6553,21159.0
2023-06-15 11:50:00,121.16,121.39,121.16,121.37,15743.0,113.6271,113.8428,113.6271,113.8241,15743.0
2023-06-15 12:00:00,121.36,121.37,121.14,121.37,22023.0,113.8147,113.8241,113.6084,113.8241,22023.0
2023-06-15 12:10:00,121.35,121.42,121.25,121.37,23024.0,113.8053,113.871,113.7115,113.8241,23024.0
2023-06-15 12:20:00,121.35,121.45,121.17,121.26,17732.0,113.8053,113.8991,113.6365,113.7209,17732.0
2023-06-15 12:30:00,121.29,121.31,121.16,121.17,24597.0,113.749,113.7678,113.6271,113.6365,24597.0
2023-06-15 12:40:00,121.2,121.25,121.09,121.18,27169.0,113.6646,113.7115,113.5615,113.6459,27169.0
2023-06-15 12:50:00,121.19,121.19,121.05,121.14,19442.0,113.6553,113.6553,113.524,113.6084,19442.0
2023-06-15 13:00:00,121.14,121.15,121.01,121.06,11255.0,113.6084,113.6177,113.4864,113.5333,11255.0
2023-06-15 13:10:00,121.05,121.18,121.0,121.07,12286.0,113.524,113.6459,113.4771,113.5427,12286.0
2023-06-15 13:20:00,121.09,121.23,121.07,121.23,8594.0,113.5615,113.6928,113.5427,113.6928,8594.0
2023-06-15 13:30:00,121.23,121.36,121.2,121.25,14086.0,113.6928,113.8147,113.6646,113.7115,14086.0
2023-06-15 13:40:00,121.27,121.46,121.27,121.34,22600.0,113.7303,113.9085,113.7303,113.7959,22600.0
2023-06-15 13:50:00,121.31,121.31,121.15,121.23,13053.0,113.7678,113.7678,113.6177,113.6928,13053.0
2023-06-15 14:00:00,121.25,121.3,121.05,121.08,14089.0,113.7115,113.7584,113.524,113.5521,14089.0
2023-06-15 14:10:00,121.08,121.2,121.05,121.16,17655.0,113.5521,113.6646,113.524,113.6271,17655.0
2023-06-15 14:20:00,121.18,121.31,121.16,121.31,11961.0,113.6459,113.7678,113.6271,113.7678,11961.0
2023-06-15 14:30:00,121.29,121.42,121.27,121.41,16329.0,113.749,113.871,113.7303,113.8616,16329.0
2023-06-15 14:40:00,121.42,121.56,121.42,121.49,13548.0,113.871,114.0023,113.871,113.9366,13548.0
2023-06-15 14:50:00,121.47,122.0,121.46,121.89,10428.0,113.9178,114.4149,113.9085,114.3117,10428.0
2023-06-15 15:00:00,121.89,122.01,121.58,121.66,25805.0,114.3117,114.4243,114.021,114.096,25805.0
2023-06-15 15:10:00,121.62,121.89,121.55,121.57,21274.0,114.0585,114.3117,113.9929,114.0116,21274.0
2023-06-15 15:20:00,121.55,121.63,121.44,121.61,17713.0,113.9929,114.0679,113.8897,114.0491,17713.0
2023-06-15 15:30:00,121.61,121.65,121.38,121.6,63557.0,114.0491,114.0867,113.8334,114.0398,63557.0
2023-06-15 15:40:00,121.62,121.92,121.62,121.9,31248.0,114.0585,114.3399,114.0585,114.3211,31248.0
2023-06-15 15:50:00,121.93,122.07,121.64,121.76,182088.0,114.3492,114.4805,114.0773,114.1898,182088.0
2023-06-16 09:30:00,122.9,124.11,122.41,124.11,1247466.0,115.2589,116.3937,114.7994,116.3937,1247466.0
2023-06-16 09:40:00,124.17,124.42,123.93,124.1,31379.0,116.45,116.6844,116.2249,116.3843,31379.0
2023-06-16 09:50:00,124.15,124.19,123.08,123.08,39909.0,116.4312,116.4687,115.4277,115.4277,39909.0
2023-06-16 10:00:00,123.16,123.66,123.16,123.46,47508.0,115.5028,115.9717,115.5028,115.7841,47508.0
2023-06-16 10:10:00,123.51,123.68,122.8,122.91,24643.0,115.831,115.9904,115.1652,115.2683,24643.0
2023-06-16 10:20:00,122.91,123.51,122.84,123.45,55411.0,115.2683,115.831,115.2027,115.7747,55411.0
2023-06-16 10:30:00,123.41,123.47,123.22,123.37,19672.0,115.7372,115.7935,115.559,115.6997,19672.0
2023-06-16 10:40:00,123.37,123.48,123.16,123.39,19481.0,115.6997,115.8029,115.5028,115.7185,19481.0
2023-06-16 10:50:00,123.36,123.57,123.24,123.44,54816.0,115.6903,115.8873,115.5778,115.7654,54816.0
2023-06-16 11:00:00,123.44,123.45,123.15,123.39,21980.0,115.7654,115.7747,115.4934,115.7185,21980.0
2023-06-16 11:10:00,123.39,123.5,123.27,123.38,28182.0,115.7185,115.8216,115.6059,115.7091,28182.0
2023-06-16 11:20:00,123.39,123.59,123.33,123.46,12831.0,115.7185,115.906,115.6622,115.7841,12831.0
2023-06-16 11:30:00,123.43,123.49,123.03,123.04,21303.0,115.756,115.8123,115.3809,115.3902,21303.0
2023-06-16 11:40:00,123.04,123.09,122.87,123.05,14199.0,115.3902,115.4371,115.2308,115.3996,14199.0
2023-06-16 11:50:00,123.05,123.26,122.99,123.09,65901.0,115.3996,115.5966,115.3433,115.4371,65901.0
2023-06-16 12:00:00,123.16,123.19,122.73,122.8,19321.0,115.5028,115.5309,115.0995,115.1652,19321.0
2023-06-16 12:10:00,122.82,123.14,122.82,123.14,23907.0,115.1839,115.484,115.1839,115.484,23907.0
2023-06-16 12:20:00,123.17,123.46,123.16,123.37,19015.0,115.5122,115.7841,115.5028,115.6997,19015.0
2023-06-16 12:30:00,123.37,123.54,123.29,123.34,64903.0,115.6997,115.8591,115.6247,115.6716,64903.0
2023-06-16 12:40:00,123.34,123.55,123.32,123.55,17231.0,115.6716,115.8685,115.6528,115.8685,17231.0
2023-06-16 12:50:00,123.51,123.59,123.47,123.54,26171.0,115.831,115.906,115.7935,115.8591,26171.0
2023-06-16 13:00:00,123.56,123.6,123.25,123.27,24272.0,115.8779,115.9154,115.5872,115.6059,24272.0
2023-06-16 13:10:00,123.24,123.33,123.16,123.2,31830.0,115.5778,115.6622,115.5028,115.5403,31830.0
2023-06-16 13:20:00,123.19,123.2,123.01,123.1,16994.0,115.5309,115.5403,115.3621,115.4465,16994.0
2023-06-16 13:30:00,123.12,123.15,123.0,123.08,18171.0,115.4653,115.4934,115.3527,115.4277,18171.0
2023-06-16 13:40:00,123.09,123.13,123.01,123.08,14498.0,115.4371,115.4746,115.3621,115.4277,14498.0
2023-06-16 13:50:00,123.1,123.62,123.1,123.61,67807.0,115.4465,115.9342,115.4465,115.9248,67807.0
2023-06-16 14:00:00,123.6,123.65,123.4,123.51,24065.0,115.9154,115.9623,115.7279,115.831,24065.0
2023-06-16 14:10:00,123.58,123.58,123.29,123.37,15543.0,115.8967,115.8967,115.6247,115.6997,15543.0
2023-06-16 14:20:00,123.42,123.51,123.34,123.51,12439.0,115.7466,115.831,115.6716,115.831,12439.0
2023-06-16 14:30:00,123.5,123.5,123.15,123.16,19166.0,115.8216,115.8216,115.4934,115.5028,19166.0
2023-06-16 14:40:00,123.17,123.28,123.08,123.09,25385.0,115.5122,115.6153,115.4277,115.4371,25385.0
2023-06-16 14:50:00,123.09,123.18,122.9,122.94,32296.0,115.4371,115.5215,115.2589,115.2965,32296.0
2023-06-16 15:00:00,122.96,123.02,122.81,122.94,56118.0,115.3152,115.3715,115.1745,115.2965,56118.0
2023-06-16 15:10:00,122.92,122.98,122.64,122.76,41606.0,115.2777,115.334,115.0151,115.1276,41606.0
2023-06-16 15:20:00,122.76,122.98,122.52,122.57,37987.0,115.1276,115.334,114.9026,114.9495,37987.0
2023-06-16 15:30:00,122.53,122.92,122.52,122.84,35523.0,114.9119,115.2777,114.9026,115.2027,35523.0
2023-06-16 15:40:00,122.84,123.19,122.77,122.89,58706.0,115.2027,115.5309,115.137,115.2496,58706.0
2023-06-16 15:50:00,122.92,122.92,122.5,122.66,220519.0,115.2777,115.2777,114.8838,115.0339,220519.0
2023-06-20 09:30:00,121.83,121.98,121.19,121.45,98174.0,114.2555,114.3961,113.6553,113.8991,98174.0
2023-06-20 09:40:00,121.44,121.48,119.94,120.55,53521.0,113.8897,113.9272,112.483,113.055,53521.0
2023-06-20 09:50:00,120.53,120.64,119.86,120.11,58577.0,113.0363,113.1395,112.4079,112.6424,58577.0
2023-06-20 10:00:00,120.17,120.33,119.45,120.19,64655.0,112.6987,112.8487,112.0234,112.7174,64655.0
2023-06-20 10:10:00,120.17,120.77,120.16,120.65,16682.0,112.6987,113.2614,112.6893,113.1488,16682.0
2023-06-20 10:20:00,120.67,121.03,120.51,121.0,12452.0,113.1676,113.5052,113.0175,113.4771,12452.0
2023-06-20 10:30:00,121.04,121.1,120.81,120.97,41352.0,113.5146,113.5709,113.2989,113.4489,41352.0
2023-06-20 10:40:00,120.97,121.02,120.81,120.93,46641.0,113.4489,113.4958,113.2989,113.4114,46641.0
2023-06-20 10:50:00,120.94,121.14,120.7,120.87,54889.0,113.4208,113.6084,113.1957,113.3552,54889.0
2023-06-20 11:00:00,120.88,120.95,120.31,120.31,15360.0,113.3645,113.4302,112.83,112.83,15360.0
2023-06-20 11:10:00,120.34,120.44,120.28,120.35,12268.0,112.8581,112.9519,112.8018,112.8675,12268.0
2023-06-20 11:20:00,120.33,120.45,120.16,120.18,32679.0,112.8487,112.9613,112.6893,112.7081,32679.0
2023-06-20 11:30:00,120.16,120.16,119.84,120.07,51609.0,112.6893,112.6893,112.3892,112.6049,51609.0
2023-06-20 11:40:00,120.04,120.26,119.77,120.19,16409.0,112.5768,112.7831,112.3235,112.7174,16409.0
2023-06-20 11:50:00,120.21,120.22,120.02,120.03,37357.0,112.7362,112.7456,112.558,112.5674,37357.0
2023-06-20 12:00:00,120.05,120.07,119.8,119.84,11841.0,112.5861,112.6049,112.3517,112.3892,11841.0
2023-06-20 12:10:00,119.81,120.04,119.79,119.92,11769.0,112.3611,112.5768,112.3423,112.4642,11769.0
2023-06-20 12:20:00,119.91,120.39,119.89,120.25,40462.0,112.4548,112.905,112.4361,112.7737,40462.0
2023-06-20 12:30:00,120.25,120.59,120.2,120.53,24762.0,112.7737,113.0926,112.7268,113.0363,24762.0
2023-06-20 12:40:00,120.52,120.56,120.37,120.38,45581.0,113.0269,113.0644,112.8862,112.8956,45581.0
2023-06-20 12:50:00,120.37,120.38,120.22,120.24,22145.0,112.8862,112.8956,112.7456,112.7643,22145.0
2023-06-20 13:00:00,120.24,120.3,120.15,120.18,20793.0,112.7643,112.8206,112.6799,112.7081,20793.0
2023-06-20 13:10:00,120.1,120.67,120.07,120.63,25396.0,112.633,113.1676,112.6049,113.1301,25396.0
2023-06-20 13:20:00,120.64,120.81,120.52,120.53,13816.0,113.1395,113.2989,113.0269,113.0363,13816.0
2023-06-20 13:30:00,120.53,120.58,120.41,120.53,29365.0,113.0363,113.0832,112.9238,113.0363,29365.0
2023-06-20 13:40:00,120.53,120.75,120.52,120.57,12167.0,113.0363,113.2426,113.0269,113.0738,12167.0
2023-06-20 13:50:00,120.56,120.79,120.55,120.63,18838.0,113.0644,113.2801,113.055,113.1301,18838.0
2023-06-20 14:00:00,120.63,120.82,120.6,120.82,27759.0,113.1301,113.3083,113.1019,113.3083,27759.0
2023-06-20 14:10:00,120.77,120.94,120.73,120.94,36827.0,113.2614,113.4208,113.2239,113.4208,36827.0
2023-06-20 14:20:00,120.96,121.03,120.92,121.03,13015.0,113.4396,113.5052,113.402,113.5052,13015.0
2023-06-20 14:30:00,121.04,121.17,121.03,121.11,11905.0,113.5146,113.6365,113.5052,113.5802,11905.0
2023-06-20 14:40:00,121.09,121.13,120.99,121.03,17204.0,113.5615,113.599,113.4677,113.5052,17204.0
2023-06-20 14:50:00,121.01,121.11,120.94,121.09,17138.0,113.4864,113.5802,113.4208,113.5615,17138.0
2023-06-20 15:00:00,121.12,121.22,121.03,121.06,17928.0,113.5896,113.6834,113.5052,113.5333,17928.0
2023-06-20 15:10:00,121.07,121.07,120.65,120.65,45583.0,113.5427,113.5427,113.1488,113.1488,45583.0
2023-06-20 15:20:00,120.65,120.8,120.55,120.66,34737.0,113.1488,113.2895,113.055,113.1582,34737.0
2023-06-20 15:30:00,120.66,120.66,120.13,120.35,78392.0,113.1582,113.1582,112.6612,112.8675,78392.0
2023-06-20 15:40:00,120.36,120.71,120.33,120.7,28120.0,112.8769,113.2051,112.8487,113.1957,28120.0
2023-06-20 15:50:00,120.69,120.96,120.66,120.84,151447.0,113.1863,113.4396,113.1582,113.327,151447.0
2023-06-21 09:30:00,120.44,120.49,119.67,119.77,71829.0,112.9519,112.9988,112.2298,112.3235,71829.0
2023-06-21 09:40:00,119.81,120.33,119.75,120.13,44706.0,112.3611,112.8487,112.3048,112.6612,44706.0
2023-06-21 09:50:00,120.07,120.27,119.95,120.26,14630.0,112.6049,112.7925,112.4923,112.7831,14630.0
2023-06-21 10:00:00,120.31,120.59,120.22,120.52,15070.0,112.83,113.0926,112.7456,113.0269,15070.0
2023-06-21 10:10:00,120.57,120.62,120.32,120.36,23020.0,113.0738,113.1207,112.8393,112.8769,23020.0
2023-06-21 10:20:00,120.36,120.65,120.25,120.32,15834.0,112.8769,113.1488,112.7737,112.8393,15834.0
2023-06-21 10:30:00,120.39,120.41,120.1,120.31,21131.0,112.905,112.9238,112.633,112.83,21131.0
2023-06-21 10:40:00,120.27,120.51,120.24,120.34,33400.0,112.7925,113.0175,112.7643,112.8581,33400.0
2023-06-21 10:50:00,120.35,120.77,120.25,120.64,37392.0,112.8675,113.2614,112.7737,113.1395,37392.0
2023-06-21 11:00:00,120.68,120.74,120.45,120.51,14932.0,113.177,113.2332,112.9613,113.0175,14932.0
2023-06-21 11:10:00,120.57,120.62,120.31,120.38,30755.0,113.0738,113.1207,112.83,112.8956,30755.0
2023-06-21 11:20:00,120.42,120.55,120.28,120.3,34646.0,112.9331,113.055,112.8018,112.8206,34646.0
2023-06-21 11:30:00,120.27,120.61,120.2,120.61,15309.0,112.7925,113.1113,112.7268,113.1113,15309.0
2023-06-21 11:40:00,120.59,120.67,120.49,120.65,22223.0,113.0926,113.1676,112.9988,113.1488,22223.0
2023-06-21 11:50:00,120.65,120.86,120.61,120.86,8862.0,113.1488,113.3458,113.1113,113.3458,8862.0
2023-06-21 12:00:00,120.9,121.07,120.86,121.06,11540.0,113.3833,113.5427,113.3458,113.5333,11540.0
2023-06-21 12:10:00,121.1,121.15,120.95,120.97,11691.0,113.5709,113.6177,113.4302,113.4489,11691.0
2023-06-21 12:20:00,120.94,120.94,120.74,120.86,8043.0,113.4208,113.4208,113.2332,113.3458,8043.0
2023-06-21 12:30:00,120.86,120.95,120.76,120.8,10578.0,113.3458,113.4302,113.252,113.2895,10578.0
2023-06-21 12:40:00,120.83,120.84,120.47,120.49,11396.0,113.3176,113.327,112.98,112.9988,11396.0
2023-06-21 12:50:00,120.46,120.53,120.24,120.29,18133.0,112.9706,113.0363,112.7643,112.8112,18133.0
2023-06-21 13:00:00,120.25,120.42,120.13,120.42,12116.0,112.7737,112.9331,112.6612,112.9331,12116.0
2023-06-21 13:10:00,120.41,120.46,120.23,120.26,15287.0,112.9238,112.9706,112.7549,112.7831,15287.0
2023-06-21 13:20:00,120.27,120.32,120.17,120.27,8580.0,112.7925,112.8393,112.6987,112.7925,8580.0
2023-06-21 13:30:00,120.26,120.45,120.25,120.45,6382.0,112.7831,112.9613,112.7737,112.9613,6382.0
2023-06-21 13:40:00,120.44,120.44,120.32,120.36,6291.0,112.9519,112.9519,112.8393,112.8769,6291.0
2023-06-21 13:50:00,120.34,120.47,120.3,120.42,10077.0,112.8581,112.98,112.8206,112.9331,10077.0
2023-06-21 14:00:00,120.44,120.46,120.29,120.3,21592.0,112.9519,112.9706,112.8112,112.8206,21592.0
2023-06-21 14:10:00,120.3,120.43,120.29,120.38,13662.0,112.8206,112.9425,112.8112,112.8956,13662.0
2023-06-21 14:20:00,120.39,120.5,120.25,120.28,45691.0,112.905,113.0082,112.7737,112.8018,45691.0
2023-06-21 14:30:00,120.29,120.36,120.26,120.35,29624.0,112.8112,112.8769,112.7831,112.8675,29624.0
2023-06-21 14:40:00,120.4,120.4,120.2,120.36,19435.0,112.9144,112.9144,112.7268,112.8769,19435.0
2023-06-21 14:50:00,120.4,120.53,120.35,120.48,46888.0,112.9144,113.0363,112.8675,112.9894,46888.0
2023-06-21 15:00:00,120.48,120.49,120.25,120.35,19106.0,112.9894,112.9988,112.7737,112.8675,19106.0
2023-06-21 15:10:00,120.36,120.4,120.3,120.39,12007.0,112.8769,112.9144,112.8206,112.905,12007.0
2023-06-21 15:20:00,120.41,120.41,120.1,120.21,23970.0,112.9238,112.9238,112.633,112.7362,23970.0
2023-06-21 15:30:00,120.2,120.21,119.88,120.12,16860.0,112.7268,112.7362,112.4267,112.6518,16860.0
2023-06-21 15:40:00,120.14,120.57,120.14,120.55,24847.0,112.6705,113.0738,112.6705,113.055,24847.0
2023-06-21 15:50:00,120.6,120.88,120.57,120.69,172584.0,113.1019,113.3645,113.0738,113.1863,172584.0
2023-06-22 09:30:00,120.87,121.18,120.07,120.16,59906.0,113.3552,113.6459,112.6049,112.6893,59906.0
2023-06-22 09:40:00,120.17,120.22,118.84,118.97,48634.0,112.6987,112.7456,111.4514,111.5733,48634.0
2023-06-22 09:50:00,118.97,119.22,118.55,118.62,82990.0,111.5733,111.8077,111.1794,111.245,82990.0
2023-06-22 10:00:00,118.73,118.74,118.08,118.46,39831.0,111.3482,111.3576,110.7386,111.095,39831.0
2023-06-22 10:10:00,118.41,118.85,118.41,118.52,45298.0,111.0481,111.4607,111.0481,111.1513,45298.0
2023-06-22 10:20:00,118.55,118.58,118.18,118.32,27013.0,111.1794,111.2075,110.8324,110.9637,27013.0
2023-06-22 10:30:00,118.32,118.47,118.06,118.11,35535.0,110.9637,111.1044,110.7199,110.7667,35535.0
2023-06-22 10:40:00,118.05,118.06,117.66,117.73,28659.0,110.7105,110.7199,110.3447,110.4104,28659.0
2023-06-22 10:50:00,117.73,118.27,117.73,118.15,38007.0,110.4104,110.9168,110.4104,110.8043,38007.0
2023-06-22 11:00:00,118.16,118.46,118.16,118.4,22229.0,110.8136,111.095,110.8136,111.0387,22229.0
2023-06-22 11:10:00,118.38,118.74,118.31,118.69,27776.0,111.02,111.3576,110.9543,111.3107,27776.0
2023-06-22 11:20:00,118.68,118.85,118.55,118.85,60091.0,111.3013,111.4607,111.1794,111.4607,60091.0
2023-06-22 11:30:00,118.87,118.94,118.76,118.9,22347.0,111.4795,111.5451,111.3763,111.5076,22347.0
2023-06-22 11:40:00,118.91,119.0,118.74,118.85,24938.0,111.517,111.6014,111.3576,111.4607,24938.0
2023-06-22 11:50:00,118.9,119.09,118.7,118.72,31773.0,111.5076,111.6858,111.3201,111.3388,31773.0
2023-06-22 12:00:00,118.69,118.72,118.5,118.61,27571.0,111.3107,111.3388,111.1325,111.2357,27571.0
2023-06-22 12:10:00,118.62,118.67,118.29,118.32,10955.0,111.245,111.2919,110.9356,110.9637,10955.0
2023-06-22 12:20:00,118.22,118.41,118.14,118.41,16110.0,110.8699,111.0481,110.7949,111.0481,16110.0
2023-06-22 12:30:00,118.45,118.62,118.44,118.58,13735.0,111.0856,111.245,111.0762,111.2075,13735.0
2023-06-22 12:40:00,118.6,118.85,118.58,118.8,13671.0,111.2263,111.4607,111.2075,111.4138,13671.0
2023-06-22 12:50:00,118.78,118.94,118.75,118.91,15858.0,111.3951,111.5451,111.367,111.517,15858.0
2023-06-22 13:00:00,118.95,118.98,118.68,118.72,23697.0,111.5545,111.5827,111.3013,111.3388,23697.0
2023-06-22 13:10:00,118.73,118.93,118.73,118.9,20654.0,111.3482,111.5358,111.3482,111.5076,20654.0
2023-06-22 13:20:00,118.9,118.95,118.73,118.8,30684.0,111.5076,111.5545,111.3482,111.4138,30684.0
2023-06-22 13:30:00,118.8,118.87,118.7,118.81,12500.0,111.4138,111.4795,111.3201,111.4232,12500.0
2023-06-22 13:40:00,118.8,119.13,118.8,119.08,26642.0,111.4138,111.7233,111.4138,111.6764,26642.0
2023-06-22 13:50:00,119.09,119.09,118.82,118.89,41879.0,111.6858,111.6858,111.4326,111.4983,41879.0
2023-06-22 14:00:00,118.94,118.97,118.83,118.88,13111.0,111.5451,111.5733,111.442,111.4889,13111.0
2023-06-22 14:10:00,118.81,118.89,118.7,118.78,35402.0,111.4232,111.4983,111.3201,111.3951,35402.0
2023-06-22 14:20:00,118.77,118.79,118.45,118.7,27084.0,111.3857,111.4045,111.0856,111.3201,27084.0
2023-06-22 14:30:00,118.73,118.89,118.65,118.81,70825.0,111.3482,111.4983,111.2732,111.4232,70825.0
2023-06-22 14:40:00,118.83,118.86,118.73,118.76,12557.0,111.442,111.4701,111.3482,111.3763,12557.0
2023-06-22 14:50:00,118.73,119.07,118.68,119.07,16150.0,111.3482,111.6671,111.3013,111.6671,16150.0
2023-06-22 15:00:00,119.09,119.15,118.94,118.99,16300.0,111.6858,111.7421,111.5451,111.592,16300.0
2023-06-22 15:10:00,119.03,119.21,118.98,119.18,15283.0,111.6295,111.7984,111.5827,111.7702,15283.0
2023-06-22 15:20:00,119.18,119.22,119.02,119.11,34140.0,111.7702,111.8077,111.6202,111.7046,34140.0
2023-06-22 15:30:00,119.08,119.08,118.8,118.97,50738.0,111.6764,111.6764,111.4138,111.5733,50738.0
2023-06-22 15:40:00,118.96,118.96,118.63,118.77,51744.0,111.5639,111.5639,111.2544,111.3857,51744.0
2023-06-22 15:50:00,118.79,118.85,118.47,118.65,140067.0,111.4045,111.4607,111.1044,111.2732,140067.0
2023-06-23 09:30:00,118.44,119.05,118.23,118.76,144946.0,111.0762,111.6483,110.8793,111.3763,144946.0
2023-06-23 09:40:00,118.7,119.7,118.63,119.34,103188.0,111.3201,112.2579,111.2544,111.9203,103188.0
2023-06-23 09:50:00,119.34,120.16,119.26,120.16,73739.0,111.9203,112.6893,111.8452,112.6893,73739.0
2023-06-23 10:00:00,120.18,120.3,119.95,120.03,107800.0,112.7081,112.8206,112.4923,112.5674,107800.0
2023-06-23 10:10:00,120.01,120.08,119.12,119.17,45085.0,112.5486,112.6143,111.714,111.7608,45085.0
2023-06-23 10:20:00,119.13,119.19,118.81,119.12,28811.0,111.7233,111.7796,111.4232,111.714,28811.0
2023-06-23 10:30:00,119.1,119.14,118.69,118.98,34676.0,111.6952,111.7327,111.3107,111.5827,34676.0
2023-06-23 10:40:00,119.0,119.1,118.64,118.7,34793.0,111.6014,111.6952,111.2638,111.3201,34793.0
2023-06-23 10:50:00,118.7,119.0,118.68,118.9,54061.0,111.3201,111.6014,111.3013,111.5076,54061.0
2023-06-23 11:00:00,118.86,118.92,118.12,118.15,74101.0,111.4701,111.5264,110.7761,110.8043,74101.0
2023-06-23 11:10:00,118.07,118.32,118.0,118.19,13735.0,110.7292,110.9637,110.6636,110.8418,13735.0
2023-06-23 11:20:00,118.13,118.25,117.97,118.05,50009.0,110.7855,110.898,110.6355,110.7105,50009.0
2023-06-23 11:30:00,118.04,118.1,117.71,117.71,13169.0,110.7011,110.7574,110.3916,110.3916,13169.0
2023-06-23 11:40:00,117.75,118.01,117.69,118.0,9862.0,110.4291,110.673,110.3729,110.6636,9862.0
2023-06-23 11:50:00,118.06,118.07,117.75,117.97,12428.0,110.7199,110.7292,110.4291,110.6355,12428.0
2023-06-23 12:00:00,117.95,117.98,117.81,117.9,9744.0,110.6167,110.6448,110.4854,110.5698,9744.0
2023-06-23 12:10:00,117.92,117.96,117.72,117.8,13214.0,110.5886,110.6261,110.401,110.476,13214.0
2023-06-23 12:20:00,117.79,117.91,117.68,117.87,17246.0,110.4666,110.5792,110.3635,110.5417,17246.0
2023-06-23 12:30:00,117.88,117.97,117.85,117.86,49621.0,110.551,110.6355,110.5229,110.5323,49621.0
2023-06-23 12:40:00,117.89,118.05,117.87,117.88,23987.0,110.5604,110.7105,110.5417,110.551,23987.0
2023-06-23 12:50:00,117.9,117.91,117.8,117.82,22372.0,110.5698,110.5792,110.476,110.4948,22372.0
2023-06-23 13:00:00,117.8,117.83,117.59,117.73,13490.0,110.476,110.5042,110.2791,110.4104,13490.0
2023-06-23 13:10:00,117.71,117.95,117.71,117.8,21882.0,110.3916,110.6167,110.3916,110.476,21882.0
2023-06-23 13:20:00,117.8,117.84,117.67,117.8,9894.0,110.476,110.5135,110.3541,110.476,9894.0
2023-06-23 13:30:00,117.8,118.02,117.8,117.93,8250.0,110.476,110.6823,110.476,110.5979,8250.0
2023-06-23 13:40:00,117.97,118.06,117.91,118.0,12060.0,110.6355,110.7199,110.5792,110.6636,12060.0
2023-06-23 13:50:00,118.02,118.28,118.0,118.02,50953.0,110.6823,110.9262,110.6636,110.6823,50953.0
2023-06-23 14:00:00,118.02,118.07,117.91,118.03,12125.0,110.6823,110.7292,110.5792,110.6917,12125.0
2023-06-23 14:10:00,118.02,118.12,117.84,117.84,19748.0,110.6823,110.7761,110.5135,110.5135,19748.0
2023-06-23 14:20:00,117.87,117.97,117.87,117.87,9191.0,110.5417,110.6355,110.5417,110.5417,9191.0
2023-06-23 14:30:00,117.87,118.09,117.87,117.99,17420.0,110.5417,110.748,110.5417,110.6542,17420.0
2023-06-23 14:40:00,118.05,118.08,117.75,117.78,22022.0,110.7105,110.7386,110.4291,110.4573,22022.0
2023-06-23 14:50:00,117.82,117.85,117.54,117.6,16913.0,110.4948,110.5229,110.2322,110.2885,16913.0
2023-06-23 15:00:00,117.59,117.68,117.41,117.68,22664.0,110.2791,110.3635,110.1103,110.3635,22664.0
2023-06-23 15:10:00,117.73,117.79,117.55,117.69,28527.0,110.4104,110.4666,110.2416,110.3729,28527.0
2023-06-23 15:20:00,117.67,117.67,117.42,117.45,38712.0,110.3541,110.3541,110.1196,110.1478,38712.0
2023-06-23 15:30:00,117.47,117.55,117.35,117.5,45180.0,110.1665,110.2416,110.054,110.1947,45180.0
2023-06-23 15:40:00,117.51,117.75,117.3,117.31,69089.0,110.2041,110.4291,110.0071,110.0165,69089.0
2023-06-23 15:50:00,117.3,117.31,116.77,116.94,404355.0,110.0071,110.0165,109.5101,109.6695,404355.0
2023-06-26 09:30:00,116.69,118.03,116.68,117.56,97302.0,109.435,110.6917,109.4257,110.2509,97302.0
2023-06-26 09:40:00,117.55,117.79,117.48,117.59,56003.0,110.2416,110.4666,110.1759,110.2791,56003.0
2023-06-26 09:50:00,117.66,117.95,117.52,117.78,75002.0,110.3447,110.6167,110.2134,110.4573,75002.0
2023-06-26 10:00:00,117.82,118.55,117.78,118.13,44934.0,110.4948,111.1794,110.4573,110.7855,44934.0
2023-06-26 10:10:00,118.09,118.25,118.02,118.25,32692.0,110.748,110.898,110.6823,110.898,32692.0
2023-06-26 10:20:00,118.24,118.24,117.78,117.89,12530.0,110.8887,110.8887,110.4573,110.5604,12530.0
2023-06-26 10:30:00,117.88,118.02,117.84,117.87,27946.0,110.551,110.6823,110.5135,110.5417,27946.0
2023-06-26 10:40:00,117.84,118.02,117.7,117.88,25262.0,110.5135,110.6823,110.3822,110.551,25262.0
2023-06-26 10:50:00,117.86,117.99,117.64,117.97,19987.0,110.5323,110.6542,110.326,110.6355,19987.0
2023-06-26 11:00:00,117.97,118.05,117.83,117.86,35099.0,110.6355,110.7105,110.5042,110.5323,35099.0
2023-06-26 11:10:00,117.83,117.88,117.72,117.78,21041.0,110.5042,110.551,110.401,110.4573,21041.0
2023-06-26 11:20:00,117.8,117.83,117.6,117.75,20088.0,110.476,110.5042,110.2885,110.4291,20088.0
2023-06-26 11:30:00,117.79,117.94,117.72,117.79,18572.0,110.4666,110.6073,110.401,110.4666,18572.0
2023-06-26 11:40:00,117.82,118.03,117.77,118.02,23849.0,110.4948,110.6917,110.4479,110.6823,23849.0
2023-06-26 11:50:00,118.0,118.11,117.91,118.04,30481.0,110.6636,110.7667,110.5792,110.7011,30481.0
2023-06-26 12:00:00,118.08,118.23,118.03,118.13,18045.0,110.7386,110.8793,110.6917,110.7855,18045.0
2023-06-26 12:10:00,118.1,118.6,118.1,118.51,47496.0,110.7574,111.2263,110.7574,111.1419,47496.0
2023-06-26 12:20:00,118.55,118.76,118.51,118.73,15228.0,111.1794,111.3763,111.1419,111.3482,15228.0
2023-06-26 12:30:00,118.68,118.69,118.44,118.49,21783.0,111.3013,111.3107,111.0762,111.1231,21783.0
2023-06-26 12:40:00,118.54,118.69,118.42,118.64,42707.0,111.17,111.3107,111.0575,111.2638,42707.0
2023-06-26 12:50:00,118.64,118.7,118.56,118.57,17965.0,111.2638,111.3201,111.1888,111.1981,17965.0
2023-06-26 13:00:00,118.59,118.95,118.55,118.87,14557.0,111.2169,111.5545,111.1794,111.4795,14557.0
2023-06-26 13:10:00,118.87,118.93,118.74,118.77,16433.0,111.4795,111.5358,111.3576,111.3857,16433.0
2023-06-26 13:20:00,118.79,118.79,118.54,118.73,23049.0,111.4045,111.4045,111.17,111.3482,23049.0
2023-06-26 13:30:00,118.75,118.75,118.66,118.69,12208.0,111.367,111.367,111.2826,111.3107,12208.0
2023-06-26 13:40:00,118.69,118.93,118.62,118.83,20940.0,111.3107,111.5358,111.245,111.442,20940.0
2023-06-26 13:50:00,118.81,118.95,118.76,118.8,22337.0,111.4232,111.5545,111.3763,111.4138,22337.0
2023-06-26 14:00:00,118.8,118.97,118.67,118.7,25352.0,111.4138,111.5733,111.2919,111.3201,25352.0
2023-06-26 14:10:00,118.72,118.81,118.6,118.78,37616.0,111.3388,111.4232,111.2263,111.3951,37616.0
2023-06-26 14:20:00,118.75,118.85,118.54,118.56,98970.0,111.367,111.4607,111.17,111.1888,98970.0
2023-06-26 14:30:00,118.59,118.72,118.55,118.63,47456.0,111.2169,111.3388,111.1794,111.2544,47456.0
2023-06-26 14:40:00,118.63,118.66,118.5,118.65,29021.0,111.2544,111.2826,111.1325,111.2732,29021.0
2023-06-26 14:50:00,118.66,118.68,118.51,118.59,58215.0,111.2826,111.3013,111.1419,111.2169,58215.0
2023-06-26 15:00:00,118.59,118.63,118.53,118.59,22618.0,111.2169,111.2544,111.1606,111.2169,22618.0
2023-06-26 15:10:00,118.59,118.69,118.48,118.65,39270.0,111.2169,111.3107,111.1137,111.2732,39270.0
2023-06-26 15:20:00,118.65,118.76,118.59,118.7,37545.0,111.2732,111.3763,111.2169,111.3201,37545.0
2023-06-26 15:30:00,118.72,118.86,118.65,118.81,58229.0,111.3388,111.4701,111.2732,111.4232,58229.0
2023-06-26 15:40:00,118.81,119.14,118.78,119.14,46945.0,111.4232,111.7327,111.3951,111.7327,46945.0
2023-06-26 15:50:00,119.14,119.14,118.72,119.02,233655.0,111.7327,111.7327,111.3388,111.6202,233655.0
2023-06-27 09:30:00,119.73,121.0,119.38,120.94,140792.0,112.286,113.4771,111.9578,113.4208,140792.0
2023-06-27 09:40:00,120.93,120.95,119.23,119.37,69523.0,113.4114,113.4302,111.8171,111.9484,69523.0
2023-06-27 09:50:00,119.37,119.7,119.05,119.7,73720.0,111.9484,112.2579,111.6483,112.2579,73720.0
2023-06-27 10:00:00,119.81,119.81,119.48,119.54,43955.0,112.3611,112.3611,112.0516,112.1078,43955.0
2023-06-27 10:10:00,119.52,119.53,119.35,119.44,67510.0,112.0891,112.0985,111.9297,112.0141,67510.0
2023-06-27 10:20:00,119.46,119.46,119.24,119.36,67760.0,112.0328,112.0328,111.8265,111.939,67760.0
2023-06-27 10:30:00,119.33,119.73,119.18,119.71,37389.0,111.9109,112.286,111.7702,112.2673,37389.0
2023-06-27 10:40:00,119.74,120.04,119.57,119.97,27462.0,112.2954,112.5768,112.136,112.5111,27462.0
2023-06-27 10:50:00,120.01,120.05,119.78,120.03,53454.0,112.5486,112.5861,112.3329,112.5674,53454.0
2023-06-27 11:00:00,120.04,120.33,120.01,120.27,109517.0,112.5768,112.8487,112.5486,112.7925,109517.0
2023-06-27 11:10:00,120.27,120.7,120.21,120.59,62774.0,112.7925,113.1957,112.7362,113.0926,62774.0
2023-06-27 11:20:00,120.58,120.7,120.41,120.56,64170.0,113.0832,113.1957,112.9238,113.0644,64170.0
2023-06-27 11:30:00,120.55,120.83,120.51,120.77,58043.0,113.055,113.3176,113.0175,113.2614,58043.0
2023-06-27 11:40:00,120.75,121.04,120.65,120.99,70111.0,113.2426,113.5146,113.1488,113.4677,70111.0
2023-06-27 11:50:00,121.0,121.02,120.81,120.86,40678.0,113.4771,113.4958,113.2989,113.3458,40678.0
2023-06-27 12:00:00,120.83,121.06,120.76,120.95,34940.0,113.3176,113.5333,113.252,113.4302,34940.0
2023-06-27 12:10:00,120.95,121.13,120.82,120.86,62218.0,113.4302,113.599,113.3083,113.3458,62218.0
2023-06-27 12:20:00,120.89,121.18,120.88,121.1,113289.0,113.3739,113.6459,113.3645,113.5709,113289.0
2023-06-27 12:30:00,121.12,121.4,121.06,121.39,48472.0,113.5896,113.8522,113.5333,113.8428,48472.0
2023-06-27 12:40:00,121.39,121.43,121.21,121.33,34838.0,113.8428,113.8803,113.674,113.7866,34838.0
2023-06-27 12:50:00,121.3,121.32,121.06,121.22,22104.0,113.7584,113.7772,113.5333,113.6834,22104.0
2023-06-27 13:00:00,121.22,121.47,121.2,121.22,37882.0,113.6834,113.9178,113.6646,113.6834,37882.0
2023-06-27 13:10:00,121.21,121.32,121.0,121.01,39694.0,113.674,113.7772,113.4771,113.4864,39694.0
2023-06-27 13:20:00,121.02,121.39,121.02,121.29,21875.0,113.4958,113.8428,113.4958,113.749,21875.0
2023-06-27 13:30:00,121.33,121.45,121.32,121.41,25464.0,113.7866,113.8991,113.7772,113.8616,25464.0
2023-06-27 13:40:00,121.43,121.56,121.37,121.56,27912.0,113.8803,114.0023,113.8241,114.0023,27912.0
2023-06-27 13:50:00,121.55,121.6,121.37,121.41,29003.0,113.9929,114.0398,113.8241,113.8616,29003.0
2023-06-27 14:00:00,121.41,121.42,121.07,121.21,63918.0,113.8616,113.871,113.5427,113.674,63918.0
2023-06-27 14:10:00,121.22,121.26,121.13,121.17,26408.0,113.6834,113.7209,113.599,113.6365,26408.0
2023-06-27 14:20:00,121.17,121.2,121.03,121.04,23338.0,113.6365,113.6646,113.5052,113.5146,23338.0
2023-06-27 14:30:00,121.05,121.45,121.04,121.41,27600.0,113.524,113.8991,113.5146,113.8616,27600.0
2023-06-27 14:40:00,121.4,121.45,121.15,121.2,33287.0,113.8522,113.8991,113.6177,113.6646,33287.0
2023-06-27 14:50:00,121.19,121.2,120.91,121.0,38575.0,113.6553,113.6646,113.3927,113.4771,38575.0
2023-06-27 15:00:00,121.01,121.31,121.01,121.21,26148.0,113.4864,113.7678,113.4864,113.674,26148.0
2023-06-27 15:10:00,121.23,121.23,121.06,121.08,36480.0,113.6928,113.6928,113.5333,113.5521,36480.0
2023-06-27 15:20:00,121.09,121.25,121.01,121.18,38997.0,113.5615,113.7115,113.4864,113.6459,38997.0
2023-06-27 15:30:00,121.18,121.18,121.01,121.04,47015.0,113.6459,113.6459,113.4864,113.5146,47015.0
2023-06-27 15:40:00,121.05,121.33,121.05,121.28,82382.0,113.524,113.7866,113.524,113.7397,82382.0
2023-06-27 15:50:00,121.27,121.28,120.84,120.87,311616.0,113.7303,113.7397,113.327,113.3552,311616.0
2023-06-28 09:30:00,120.69,120.92,119.92,119.99,74835.0,113.1863,113.402,112.4642,112.5299,74835.0
2023-06-28 09:40:00,120.04,120.26,119.73,119.76,38345.0,112.5768,112.7831,112.286,112.3142,38345.0
2023-06-28 09:50:00,119.8,120.37,119.67,120.22,40652.0,112.3517,112.8862,112.2298,112.7456,40652.0
2023-06-28 10:00:00,120.26,120.42,120.04,120.04,40995.0,112.7831,112.9331,112.5768,112.5768,40995.0
2023-06-28 10:10:00,120.06,120.08,119.75,119.89,17732.0,112.5955,112.6143,112.3048,112.4361,17732.0
2023-06-28 10:20:00,119.87,120.0,119.7,119.77,17945.0,112.4173,112.5392,112.2579,112.3235,17945.0
2023-06-28 10:30:00,119.79,120.25,119.71,120.23,18235.0,112.3423,112.7737,112.2673,112.7549,18235.0
2023-06-28 10:40:00,120.23,120.29,119.83,119.88,40088.0,112.7549,112.8112,112.3798,112.4267,40088.0
2023-06-28 10:50:00,119.88,119.9,119.5,119.69,25022.0,112.4267,112.4455,112.0703,112.2485,25022.0
2023-06-28 11:00:00,119.79,119.99,119.74,119.98,21709.0,112.3423,112.5299,112.2954,112.5205,21709.0
2023-06-28 11:10:00,120.0,120.1,119.84,120.1,23433.0,112.5392,112.633,112.3892,112.633,23433.0
2023-06-28 11:20:00,120.11,120.43,120.03,120.43,23633.0,112.6424,112.9425,112.5674,112.9425,23633.0
2023-06-28 11:30:00,120.44,120.47,120.16,120.16,33922.0,112.9519,112.98,112.6893,112.6893,33922.0
2023-06-28 11:40:00,120.15,120.26,120.15,120.18,17908.0,112.6799,112.7831,112.6799,112.7081,17908.0
2023-06-28 11:50:00,120.19,120.19,119.98,120.08,15976.0,112.7174,112.7174,112.5205,112.6143,15976.0
2023-06-28 12:00:00,120.07,120.57,120.06,120.57,17912.0,112.6049,113.0738,112.5955,113.0738,17912.0
2023-06-28 12:10:00,120.58,120.9,120.58,120.78,21220.0,113.0832,113.3833,113.0832,113.2707,21220.0
2023-06-28 12:20:00,120.73,121.0,120.68,120.99,13803.0,113.2239,113.4771,113.177,113.4677,13803.0
2023-06-28 12:30:00,121.01,121.06,120.64,120.67,26672.0,113.4864,113.5333,113.1395,113.1676,26672.0
2023-06-28 12:40:00,120.64,120.67,120.0,120.05,45198.0,113.1395,113.1676,112.5392,112.5861,45198.0
2023-06-28 12:50:00,120.03,120.03,119.81,119.96,25281.0,112.5674,112.5674,112.3611,112.5017,25281.0
2023-06-28 13:00:00,120.0,120.0,119.72,119.74,15022.0,112.5392,112.5392,112.2766,112.2954,15022.0
2023-06-28 13:10:00,119.73,119.79,119.55,119.61,31730.0,112.286,112.3423,112.1172,112.1735,31730.0
2023-06-28 13:20:00,119.61,119.74,119.59,119.64,15147.0,112.1735,112.2954,112.1547,112.2016,15147.0
2023-06-28 13:30:00,119.64,119.65,119.4,119.57,17560.0,112.2016,112.211,111.9765,112.136,17560.0
2023-06-28 13:40:00,119.58,119.58,119.38,119.43,19238.0,112.1454,112.1454,111.9578,112.0047,19238.0
2023-06-28 13:50:00,119.43,119.43,119.23,119.32,15415.0,112.0047,112.0047,111.8171,111.9015,15415.0
2023-06-28 14:00:00,119.31,119.47,119.29,119.37,24031.0,111.8921,112.0422,111.8734,111.9484,24031.0
2023-06-28 14:10:00,119.4,119.49,119.39,119.45,15996.0,111.9765,112.0609,111.9672,112.0234,15996.0
2023-06-28 14:20:00,119.46,119.47,119.19,119.26,14418.0,112.0328,112.0422,111.7796,111.8452,14418.0
2023-06-28 14:30:00,119.26,119.45,119.18,119.45,24526.0,111.8452,112.0234,111.7702,112.0234,24526.0
2023-06-28 14:40:00,119.43,119.46,119.17,119.21,17539.0,112.0047,112.0328,111.7608,111.7984,17539.0
2023-06-28 14:50:00,119.2,119.22,119.05,119.09,15644.0,111.789,111.8077,111.6483,111.6858,15644.0
2023-06-28 15:00:00,119.1,119.17,118.98,119.11,18384.0,111.6952,111.7608,111.5827,111.7046,18384.0
2023-06-28 15:10:00,119.09,119.27,119.08,119.25,17154.0,111.6858,111.8546,111.6764,111.8359,17154.0
2023-06-28 15:20:00,119.26,119.32,119.12,119.2,23953.0,111.8452,111.9015,111.714,111.789,23953.0
2023-06-28 15:30:00,119.19,119.54,119.19,119.5,44290.0,111.7796,112.1078,111.7796,112.0703,44290.0
2023-06-28 15:40:00,119.52,120.0,119.51,119.98,96609.0,112.0891,112.5392,112.0797,112.5205,96609.0
2023-06-28 15:50:00,119.97,120.69,119.88,120.62,327120.0,112.5111,113.1863,112.4267,113.1207,327120.0
2023-06-29 09:30:00,120.24,120.9,119.77,120.76,73954.0,112.7643,113.3833,112.3235,113.252,73954.0
2023-06-29 09:40:00,120.76,121.36,120.61,120.76,49681.0,113.252,113.8147,113.1113,113.252,49681.0
2023-06-29 09:50:00,120.81,121.47,120.8,121.12,32163.0,113.2989,113.9178,113.2895,113.5896,32163.0
2023-06-29 10:00:00,121.12,121.31,120.9,121.01,31127.0,113.5896,113.7678,113.3833,113.4864,31127.0
2023-06-29 10:10:00,120.98,121.18,120.91,121.18,42971.0,113.4583,113.6459,113.3927,113.6459,42971.0
2023-06-29 10:20:00,121.18,121.22,120.86,121.01,25352.0,113.6459,113.6834,113.3458,113.4864,25352.0
2023-06-29 10:30:00,121.01,121.02,120.73,120.84,27429.0,113.4864,113.4958,113.2239,113.327,27429.0
2023-06-29 10:40:00,120.84,120.94,120.8,120.9,90901.0,113.327,113.4208,113.2895,113.3833,90901.0
2023-06-29 10:50:00,120.89,120.99,120.48,120.48,73012.0,113.3739,113.4677,112.9894,112.9894,73012.0
2023-06-29 11:00:00,120.47,120.9,120.47,120.83,26704.0,112.98,113.3833,112.98,113.3176,26704.0
2023-06-29 11:10:00,120.85,121.02,120.79,120.95,39632.0,113.3364,113.4958,113.2801,113.4302,39632.0
2023-06-29 11:20:00,120.95,121.0,120.78,120.9,64035.0,113.4302,113.4771,113.2707,113.3833,64035.0
2023-06-29 11:30:00,120.91,121.06,120.81,120.86,39545.0,113.3927,113.5333,113.2989,113.3458,39545.0
2023-06-29 11:40:00,120.84,120.97,120.83,120.95,24260.0,113.327,113.4489,113.3176,113.4302,24260.0
2023-06-29 11:50:00,120.99,121.16,120.9,121.07,46335.0,113.4677,113.6271,113.3833,113.5427,46335.0
2023-06-29 12:00:00,121.09,121.2,121.0,121.09,20568.0,113.5615,113.6646,113.4771,113.5615,20568.0
2023-06-29 12:10:00,121.1,121.55,121.0,121.55,25255.0,113.5709,113.9929,113.4771,113.9929,25255.0
2023-06-29 12:20:00,121.56,121.81,121.55,121.6,47401.0,114.0023,114.2367,113.9929,114.0398,47401.0
2023-06-29 12:30:00,121.56,121.77,121.51,121.76,18165.0,114.0023,114.1992,113.9554,114.1898,18165.0
2023-06-29 12:40:00,121.79,121.83,121.56,121.57,25325.0,114.218,114.2555,114.0023,114.0116,25325.0
2023-06-29 12:50:00,121.57,121.71,121.51,121.56,21463.0,114.0116,114.1429,113.9554,114.0023,21463.0
2023-06-29 13:00:00,121.57,121.59,121.13,121.28,38985.0,114.0116,114.0304,113.599,113.7397,38985.0
2023-06-29 13:10:00,121.26,121.33,121.12,121.25,19002.0,113.7209,113.7866,113.5896,113.7115,19002.0
2023-06-29 13:20:00,121.25,121.35,121.11,121.27,22372.0,113.7115,113.8053,113.5802,113.7303,22372.0
2023-06-29 13:30:00,121.3,121.49,121.28,121.48,12666.0,113.7584,113.9366,113.7397,113.9272,12666.0
2023-06-29 13:40:00,121.5,121.53,121.41,121.45,31417.0,113.946,113.9741,113.8616,113.8991,31417.0
2023-06-29 13:50:00,121.45,121.49,121.12,121.12,28044.0,113.8991,113.9366,113.5896,113.5896,28044.0
2023-06-29 14:00:00,121.13,121.19,120.96,121.18,29641.0,113.599,113.6553,113.4396,113.6459,29641.0
2023-06-29 14:10:00,121.15,121.26,121.13,121.22,12353.0,113.6177,113.7209,113.599,113.6834,12353.0
2023-06-29 14:20:00,121.21,121.23,121.05,121.17,13259.0,113.674,113.6928,113.524,113.6365,13259.0
2023-06-29 14:30:00,121.16,121.29,121.16,121.22,12844.0,113.6271,113.749,113.6271,113.6834,12844.0
2023-06-29 14:40:00,121.22,121.24,121.1,121.16,23119.0,113.6834,113.7021,113.5709,113.6271,23119.0
2023-06-29 14:50:00,121.16,121.32,121.1,121.29,13681.0,113.6271,113.7772,113.5709,113.749,13681.0
2023-06-29 15:00:00,121.32,121.48,121.32,121.48,17030.0,113.7772,113.9272,113.7772,113.9272,17030.0
2023-06-29 15:10:00,121.46,121.46,121.19,121.21,53039.0,113.9085,113.9085,113.6553,113.674,53039.0
2023-06-29 15:20:00,121.2,121.32,121.09,121.14,46223.0,113.6646,113.7772,113.5615,113.6084,46223.0
2023-06-29 15:30:00,121.14,121.27,121.02,121.08,36580.0,113.6084,113.7303,113.4958,113.5521,36580.0
2023-06-29 15:40:00,121.07,121.22,121.0,121.16,118797.0,113.5427,113.6834,113.4771,113.6271,118797.0
2023-06-29 15:50:00,121.17,121.53,121.09,121.5,252558.0,113.6365,113.9741,113.5615,113.946,252558.0
2023-06-30 09:30:00,122.55,122.67,121.76,121.93,67182.0,114.9307,115.0432,114.1898,114.3492,67182.0
2023-06-30 09:40:00,121.89,122.08,121.61,121.83,26848.0,114.3117,114.4899,114.0491,114.2555,26848.0
2023-06-30 09:50:00,121.86,122.4,121.81,122.29,54182.0,114.2836,114.79,114.2367,114.6869,54182.0
2023-06-30 10:00:00,122.26,122.67,121.99,122.08,67513.0,114.6587,115.0432,114.4055,114.4899,67513.0
2023-06-30 10:10:00,122.09,122.09,121.23,121.26,53407.0,114.4993,114.4993,113.6928,113.7209,53407.0
2023-06-30 10:20:00,121.25,121.28,120.76,121.14,38703.0,113.7115,113.7397,113.252,113.6084,38703.0
2023-06-30 10:30:00,121.17,121.48,121.16,121.28,73582.0,113.6365,113.9272,113.6271,113.7397,73582.0
2023-06-30 10:40:00,121.28,121.86,121.27,121.69,43929.0,113.7397,114.2836,113.7303,114.1242,43929.0
2023-06-30 10:50:00,121.67,121.76,121.27,121.29,42271.0,114.1054,114.1898,113.7303,113.749,42271.0
2023-06-30 11:00:00,121.33,121.45,121.08,121.11,40084.0,113.7866,113.8991,113.5521,113.5802,40084.0
2023-06-30 11:10:00,121.09,121.16,120.94,120.95,29452.0,113.5615,113.6271,113.4208,113.4302,29452.0
2023-06-30 11:20:00,120.93,120.93,120.55,120.7,44444.0,113.4114,113.4114,113.055,113.1957,44444.0
2023-06-30 11:30:00,120.73,120.94,120.7,120.92,25704.0,113.2239,113.4208,113.1957,113.402,25704.0
2023-06-30 11:40:00,120.93,121.28,120.93,121.16,19544.0,113.4114,113.7397,113.4114,113.6271,19544.0
2023-06-30 11:50:00,121.17,121.19,121.01,121.15,21901.0,113.6365,113.6553,113.4864,113.6177,21901.0
2023-06-30 12:00:00,121.17,121.33,120.7,120.7,59481.0,113.6365,113.7866,113.1957,113.1957,59481.0
2023-06-30 12:10:00,120.7,120.98,120.67,120.94,47857.0,113.1957,113.4583,113.1676,113.4208,47857.0
2023-06-30 12:20:00,120.94,121.0,120.89,120.97,26826.0,113.4208,113.4771,113.3739,113.4489,26826.0
2023-06-30 12:30:00,120.96,120.97,120.71,120.72,30928.0,113.4396,113.4489,113.2051,113.2145,30928.0
2023-06-30 12:40:00,120.73,120.81,120.66,120.72,26893.0,113.2239,113.2989,113.1582,113.2145,26893.0
2023-06-30 12:50:00,120.72,120.97,120.63,120.87,45544.0,113.2145,113.4489,113.1301,113.3552,45544.0
2023-06-30 13:00:00,120.84,120.88,120.61,120.67,31940.0,113.327,113.3645,113.1113,113.1676,31940.0
2023-06-30 13:10:00,120.67,120.68,120.41,120.5,45473.0,113.1676,113.177,112.9238,113.0082,45473.0
2023-06-30 13:20:00,120.49,120.56,120.4,120.42,30832.0,112.9988,113.0644,112.9144,112.9331,30832.0
2023-06-30 13:30:00,120.42,120.76,120.42,120.54,29077.0,112.9331,113.252,112.9331,113.0457,29077.0
2023-06-30 13:40:00,120.52,120.6,120.4,120.59,40789.0,113.0269,113.1019,112.9144,113.0926,40789.0
2023-06-30 13:50:00,120.58,120.62,120.36,120.39,35697.0,113.0832,113.1207,112.8769,112.905,35697.0
2023-06-30 14:00:00,120.4,120.67,120.4,120.59,36184.0,112.9144,113.1676,112.9144,113.0926,36184.0
2023-06-30 14:10:00,120.57,120.69,120.46,120.47,33888.0,113.0738,113.1863,112.9706,112.98,33888.0
2023-06-30 14:20:00,120.47,120.52,120.25,120.38,36171.0,112.98,113.0269,112.7737,112.8956,36171.0
2023-06-30 14:30:00,120.39,120.45,120.29,120.41,48913.0,112.905,112.9613,112.8112,112.9238,48913.0
2023-06-30 14:40:00,120.39,120.39,120.2,120.21,57908.0,112.905,112.905,112.7268,112.7362,57908.0
2023-06-30 14:50:00,120.2,120.23,120.07,120.23,52673.0,112.7268,112.7549,112.6049,112.7549,52673.0
2023-06-30 15:00:00,120.24,120.28,119.91,120.06,41777.0,112.7643,112.8018,112.4548,112.5955,41777.0
2023-06-30 15:10:00,120.07,120.36,120.04,120.32,53619.0,112.6049,112.8769,112.5768,112.8393,53619.0
2023-06-30 15:20:00,120.31,120.32,120.18,120.28,55607.0,112.83,112.8393,112.7081,112.8018,55607.0
2023-06-30 15:30:00,120.26,120.76,120.23,120.71,42969.0,112.7831,113.252,112.7549,113.2051,42969.0
2023-06-30 15:40:00,120.71,121.52,120.7,121.4,74396.0,113.2051,113.9647,113.1957,113.8522,74396.0
2023-06-30 15:50:00,121.44,122.88,121.44,122.63,807638.0,113.8897,115.2402,113.8897,115.0057,807638.0
2023-07-03 09:30:00,121.63,123.39,121.55,122.48,99874.0,114.0679,115.7185,113.9929,114.8651,99874.0
2023-07-03 09:40:00,122.39,122.93,121.85,122.93,35072.0,114.7806,115.2871,114.2742,115.2871,35072.0
2023-07-03 09:50:00,122.92,123.05,122.76,122.97,48677.0,115.2777,115.3996,115.1276,115.3246,48677.0
2023-07-03 10:00:00,123.01,123.85,122.91,123.58,28628.0,115.3621,116.1499,115.2683,115.8967,28628.0
2023-07-03 10:10:00,123.53,123.88,123.44,123.76,28094.0,115.8498,116.178,115.7654,116.0655,28094.0
2023-07-03 10:20:00,123.74,124.05,123.65,124.0,38360.0,116.0467,116.3374,115.9623,116.2905,38360.0
2023-07-03 10:30:00,124.01,124.22,124.0,124.06,21158.0,116.2999,116.4969,116.2905,116.3468,21158.0
2023-07-03 10:40:00,124.09,124.33,123.97,124.31,29192.0,116.375,116.6,116.2624,116.5813,29192.0
2023-07-03 10:50:00,124.32,124.44,124.04,124.07,19023.0,116.5907,116.7032,116.3281,116.3562,19023.0
2023-07-03 11:00:00,124.07,124.68,124.06,124.63,30575.0,116.3562,116.9283,116.3468,116.8814,30575.0
2023-07-03 11:10:00,124.56,124.63,124.3,124.5,33216.0,116.8157,116.8814,116.5719,116.7595,33216.0
2023-07-03 11:20:00,124.53,124.65,124.36,124.61,23308.0,116.7876,116.9001,116.6282,116.8626,23308.0
2023-07-03 11:30:00,124.58,124.71,124.38,124.41,16967.0,116.8345,116.9564,116.6469,116.6751,16967.0
2023-07-03 11:40:00,124.45,124.45,124.19,124.35,12673.0,116.7126,116.7126,116.4687,116.6188,12673.0
2023-07-03 11:50:00,124.32,124.48,124.32,124.32,18639.0,116.5907,116.7407,116.5907,116.5907,18639.0
2023-07-03 12:00:00,124.32,124.37,124.14,124.24,17356.0,116.5907,116.6375,116.4218,116.5156,17356.0
2023-07-03 12:10:00,124.23,124.25,123.85,123.87,20496.0,116.5062,116.525,116.1499,116.1686,20496.0
2023-07-03 12:20:00,123.87,124.13,123.83,124.05,23136.0,116.1686,116.4125,116.1311,116.3374,23136.0
2023-07-03 12:30:00,124.02,124.02,123.77,123.81,24689.0,116.3093,116.3093,116.0748,116.1124,24689.0
2023-07-03 12:40:00,123.74,123.76,123.43,123.63,36417.0,116.0467,116.0655,115.756,115.9436,36417.0
2023-07-03 12:50:00,123.64,123.92,123.64,123.81,83675.0,115.9529,116.2155,115.9529,116.1124,83675.0
2023-07-05 09:30:00,123.25,123.45,122.1,122.54,84875.0,115.5872,115.7747,114.5087,114.9213,84875.0
2023-07-05 09:40:00,122.49,122.98,122.27,122.98,40356.0,114.8744,115.334,114.6681,115.334,40356.0
2023-07-05 09:50:00,122.96,124.25,122.96,124.21,30744.0,115.3152,116.525,115.3152,116.4875,30744.0
2023-07-05 10:00:00,124.23,124.41,124.05,124.05,24941.0,116.5062,116.6751,116.3374,116.3374,24941.0
2023-07-05 10:10:00,124.06,124.32,123.94,124.12,23903.0,116.3468,116.5907,116.2343,116.4031,23903.0
2023-07-05 10:20:00,124.05,124.19,123.86,124.06,37680.0,116.3374,116.4687,116.1593,116.3468,37680.0
2023-07-05 10:30:00,124.09,124.48,124.09,124.37,48412.0,116.375,116.7407,116.375,116.6375,48412.0
2023-07-05 10:40:00,124.38,124.55,124.16,124.55,38739.0,116.6469,116.8064,116.4406,116.8064,38739.0
2023-07-05 10:50:00,124.53,125.36,124.52,125.06,56599.0,116.7876,117.566,116.7782,117.2846,56599.0
2023-07-05 11:00:00,125.02,125.58,125.02,125.44,29463.0,117.2471,117.7723,117.2471,117.641,29463.0
2023-07-05 11:10:00,125.44,125.68,125.28,125.38,44483.0,117.641,117.8661,117.491,117.5848,44483.0
2023-07-05 11:20:00,125.36,125.75,125.34,125.64,29804.0,117.566,117.9317,117.5472,117.8286,29804.0
2023-07-05 11:30:00,125.64,125.72,125.42,125.54,26818.0,117.8286,117.9036,117.6223,117.7348,26818.0
2023-07-05 11:40:00,125.53,125.7,125.36,125.41,30080.0,117.7254,117.8849,117.566,117.6129,30080.0
2023-07-05 11:50:00,125.42,125.66,125.37,125.65,17093.0,117.6223,117.8473,117.5754,117.838,17093.0
2023-07-05 12:00:00,125.72,125.84,125.63,125.79,27674.0,117.9036,118.0162,117.8192,117.9693,27674.0
2023-07-05 12:10:00,125.79,125.79,125.33,125.4,24753.0,117.9693,117.9693,117.5379,117.6035,24753.0
2023-07-05 12:20:00,125.41,125.56,125.3,125.52,38520.0,117.6129,117.7536,117.5097,117.716,38520.0
2023-07-05 12:30:00,125.54,125.76,125.44,125.74,32987.0,117.7348,117.9411,117.641,117.9224,32987.0
2023-07-05 12:40:00,125.74,125.79,125.6,125.78,29177.0,117.9224,117.9693,117.7911,117.9599,29177.0
2023-07-05 12:50:00,125.78,125.94,125.66,125.89,25420.0,117.9599,118.1099,117.8473,118.063,25420.0
2023-07-05 13:00:00,125.88,125.88,125.33,125.37,19922.0,118.0537,118.0537,117.5379,117.5754,19922.0
2023-07-05 13:10:00,125.36,125.43,125.19,125.27,22654.0,117.566,117.6316,117.4066,117.4816,22654.0
2023-07-05 13:20:00,125.3,125.5,125.26,125.39,18965.0,117.5097,117.6973,117.4722,117.5941,18965.0
2023-07-05 13:30:00,125.39,125.48,125.13,125.15,18700.0,117.5941,117.6785,117.3503,117.3691,18700.0
2023-07-05 13:40:00,125.14,125.31,125.13,125.3,24036.0,117.3597,117.5191,117.3503,117.5097,24036.0
2023-07-05 13:50:00,125.3,125.3,125.21,125.26,16194.0,117.5097,117.5097,117.4253,117.4722,16194.0
2023-07-05 14:00:00,125.26,125.32,125.18,125.23,41964.0,117.4722,117.5285,117.3972,117.4441,41964.0
2023-07-05 14:10:00,125.24,125.24,124.89,124.98,28311.0,117.4535,117.4535,117.1252,117.2096,28311.0
2023-07-05 14:20:00,124.97,125.12,124.86,124.95,26671.0,117.2002,117.3409,117.0971,117.1815,26671.0
2023-07-05 14:30:00,124.95,125.16,124.81,125.07,29589.0,117.1815,117.3784,117.0502,117.294,29589.0
2023-07-05 14:40:00,125.06,125.19,125.05,125.16,23514.0,117.2846,117.4066,117.2753,117.3784,23514.0
2023-07-05 14:50:00,125.14,125.3,125.09,125.28,24433.0,117.3597,117.5097,117.3128,117.491,24433.0
2023-07-05 15:00:00,125.29,125.31,125.15,125.3,33941.0,117.5003,117.5191,117.3691,117.5097,33941.0
2023-07-05 15:10:00,125.28,125.32,125.16,125.19,27066.0,117.491,117.5285,117.3784,117.4066,27066.0
2023-07-05 15:20:00,125.19,125.35,125.11,125.32,25983.0,117.4066,117.5566,117.3315,117.5285,25983.0
2023-07-05 15:30:00,125.32,125.33,124.73,124.76,48656.0,117.5285,117.5379,116.9752,117.0033,48656.0
2023-07-05 15:40:00,124.75,124.83,124.5,124.55,54349.0,116.9939,117.0689,116.7595,116.8064,54349.0
2023-07-05 15:50:00,124.53,124.53,123.94,124.02,290173.0,116.7876,116.7876,116.2343,116.3093,290173.0
2023-07-06 09:30:00,121.7,121.74,119.82,120.07,185395.0,114.1335,114.1711,112.3704,112.6049,185395.0
2023-07-06 09:40:00,120.18,121.32,120.13,120.87,30762.0,112.7081,113.7772,112.6612,113.3552,30762.0
2023-07-06 09:50:00,120.81,121.24,120.58,121.24,27843.0,113.2989,113.7021,113.0832,113.7021,27843.0
2023-07-06 10:00:00,121.15,121.19,120.77,121.02,24735.0,113.6177,113.6553,113.2614,113.4958,24735.0
2023-07-06 10:10:00,121.04,121.32,120.81,120.9,40489.0,113.5146,113.7772,113.2989,113.3833,40489.0
2023-07-06 10:20:00,120.88,121.36,120.82,121.11,18195.0,113.3645,113.8147,113.3083,113.5802,18195.0
2023-07-06 10:30:00,121.12,121.6,121.08,121.2,23601.0,113.5896,114.0398,113.5521,113.6646,23601.0
2023-07-06 10:40:00,121.15,121.28,121.05,121.21,13566.0,113.6177,113.7397,113.524,113.674,13566.0
2023-07-06 10:50:00,121.23,121.26,120.95,121.1,19215.0,113.6928,113.7209,113.4302,113.5709,19215.0
2023-07-06 11:00:00,121.1,121.16,120.96,121.03,26909.0,113.5709,113.6271,113.4396,113.5052,26909.0
2023-07-06 11:10:00,121.06,121.55,120.91,121.34,22607.0,113.5333,113.9929,113.3927,113.7959,22607.0
2023-07-06 11:20:00,121.34,121.66,121.31,121.44,39768.0,113.7959,114.096,113.7678,113.8897,39768.0
2023-07-06 11:30:00,121.57,121.9,121.53,121.76,21766.0,114.0116,114.3211,113.9741,114.1898,21766.0
2023-07-06 11:40:00,121.72,121.93,121.72,121.9,15508.0,114.1523,114.3492,114.1523,114.3211,15508.0
2023-07-06 11:50:00,121.89,122.21,121.82,122.21,16605.0,114.3117,114.6118,114.2461,114.6118,16605.0
2023-07-06 12:00:00,122.21,122.49,122.21,122.46,21435.0,114.6118,114.8744,114.6118,114.8463,21435.0
2023-07-06 12:10:00,122.43,122.6,122.43,122.55,20147.0,114.8182,114.9776,114.8182,114.9307,20147.0
2023-07-06 12:20:00,122.55,122.63,122.48,122.58,27703.0,114.9307,115.0057,114.8651,114.9588,27703.0
2023-07-06 12:30:00,122.56,122.58,122.43,122.46,23675.0,114.9401,114.9588,114.8182,114.8463,23675.0
2023-07-06 12:40:00,122.51,122.62,122.49,122.62,12266.0,114.8932,114.9963,114.8744,114.9963,12266.0
2023-07-06 12:50:00,122.63,122.77,122.62,122.74,11251.0,115.0057,115.137,114.9963,115.1089,11251.0
2023-07-06 13:00:00,122.73,122.81,122.66,122.75,10280.0,115.0995,115.1745,115.0339,115.1183,10280.0
2023-07-06 13:10:00,122.77,122.82,122.7,122.73,11599.0,115.137,115.1839,115.0714,115.0995,11599.0
2023-07-06 13:20:00,122.76,122.87,122.49,122.58,14710.0,115.1276,115.2308,114.8744,114.9588,14710.0
2023-07-06 13:30:00,122.56,122.79,122.56,122.69,14741.0,114.9401,115.1558,114.9401,115.062,14741.0
2023-07-06 13:40:00,122.69,122.88,122.65,122.88,13864.0,115.062,115.2402,115.0245,115.2402,13864.0
2023-07-06 13:50:00,122.92,122.95,122.86,122.9,10413.0,115.2777,115.3058,115.2214,115.2589,10413.0
2023-07-06 14:00:00,122.87,122.91,122.64,122.7,28943.0,115.2308,115.2683,115.0151,115.0714,28943.0
2023-07-06 14:10:00,122.69,122.87,122.66,122.82,12060.0,115.062,115.2308,115.0339,115.1839,12060.0
2023-07-06 14:20:00,122.85,122.87,122.65,122.76,14050.0,115.212,115.2308,115.0245,115.1276,14050.0
2023-07-06 14:30:00,122.78,122.81,122.61,122.73,19849.0,115.1464,115.1745,114.987,115.0995,19849.0
2023-07-06 14:40:00,122.74,123.04,122.73,122.94,12960.0,115.1089,115.3902,115.0995,115.2965,12960.0
2023-07-06 14:50:00,122.94,123.04,122.92,123.02,16588.0,115.2965,115.3902,115.2777,115.3715,16588.0
2023-07-06 15:00:00,123.01,123.03,122.91,122.94,23624.0,115.3621,115.3809,115.2683,115.2965,23624.0
2023-07-06 15:10:00,122.94,123.0,122.79,122.95,47098.0,115.2965,115.3527,115.1558,115.3058,47098.0
2023-07-06 15:20:00,122.95,123.06,122.87,122.97,17921.0,115.3058,115.409,115.2308,115.3246,17921.0
2023-07-06 15:30:00,122.96,123.04,122.89,122.97,24028.0,115.3152,115.3902,115.2496,115.3246,24028.0
2023-07-06 15:40:00,122.96,122.97,122.65,122.97,28159.0,115.3152,115.3246,115.0245,115.3246,28159.0
2023-07-06 15:50:00,123.0,123.14,122.87,122.99,147203.0,115.3527,115.484,115.2308,115.3433,147203.0
2023-07-07 09:30:00,121.84,122.0,121.14,121.27,98826.0,114.2648,114.4149,113.6084,113.7303,98826.0
2023-07-07 09:40:00,121.18,121.87,121.03,121.74,87247.0,113.6459,114.293,113.5052,114.1711,87247.0
2023-07-07 09:50:00,121.81,122.24,121.38,121.55,29021.0,114.2367,114.64,113.8334,113.9929,29021.0
2023-07-07 10:00:00,121.6,121.75,121.25,121.4,21756.0,114.0398,114.1804,113.7115,113.8522,21756.0
2023-07-07 10:10:00,121.43,121.58,121.27,121.45,50802.0,113.8803,114.021,113.7303,113.8991,50802.0
2023-07-07 10:20:00,121.46,121.63,121.35,121.39,25030.0,113.9085,114.0679,113.8053,113.8428,25030.0
2023-07-07 10:30:00,121.39,121.94,121.34,121.87,25749.0,113.8428,114.3586,113.7959,114.293,25749.0
2023-07-07 10:40:00,121.83,121.99,121.67,121.79,14402.0,114.2555,114.4055,114.1054,114.218,14402.0
2023-07-07 10:50:00,121.78,121.98,121.78,121.85,18533.0,114.2086,114.3961,114.2086,114.2742,18533.0
2023-07-07 11:00:00,121.86,121.88,121.55,121.73,21654.0,114.2836,114.3024,113.9929,114.1617,21654.0
2023-07-07 11:10:00,121.71,121.82,121.52,121.54,19546.0,114.1429,114.2461,113.9647,113.9835,19546.0
2023-07-07 11:20:00,121.53,121.6,121.33,121.46,81766.0,113.9741,114.0398,113.7866,113.9085,81766.0
2023-07-07 11:30:00,121.43,121.72,121.42,121.66,19550.0,113.8803,114.1523,113.871,114.096,19550.0
2023-07-07 11:40:00,121.65,121.69,121.36,121.41,12256.0,114.0867,114.1242,113.8147,113.8616,12256.0
2023-07-07 11:50:00,121.43,121.43,121.12,121.32,79174.0,113.8803,113.8803,113.5896,113.7772,79174.0
2023-07-07 12:00:00,121.34,121.63,121.3,121.61,33397.0,113.7959,114.0679,113.7584,114.0491,33397.0
2023-07-07 12:10:00,121.61,121.77,121.59,121.67,16243.0,114.0491,114.1992,114.0304,114.1054,16243.0
2023-07-07 12:20:00,121.63,121.9,121.6,121.87,14672.0,114.0679,114.3211,114.0398,114.293,14672.0
2023-07-07 12:30:00,121.86,122.13,121.75,122.09,20055.0,114.2836,114.5368,114.1804,114.4993,20055.0
2023-07-07 12:40:00,122.08,122.34,122.06,122.34,17988.0,114.4899,114.7338,114.4712,114.7338,17988.0
2023-07-07 12:50:00,122.32,122.47,122.23,122.32,16705.0,114.715,114.8557,114.6306,114.715,16705.0
2023-07-07 13:00:00,122.31,122.47,122.31,122.33,13579.0,114.7056,114.8557,114.7056,114.7244,13579.0
2023-07-07 13:10:00,122.31,122.5,122.26,122.48,14338.0,114.7056,114.8838,114.6587,114.8651,14338.0
2023-07-07 13:20:00,122.49,122.54,122.38,122.49,6871.0,114.8744,114.9213,114.7713,114.8744,6871.0
2023-07-07 13:30:00,122.46,122.46,122.13,122.17,18022.0,114.8463,114.8463,114.5368,114.5743,18022.0
2023-07-07 13:40:00,122.22,122.28,122.15,122.19,6557.0,114.6212,114.6775,114.5556,114.5931,6557.0
2023-07-07 13:50:00,122.18,122.24,122.0,122.12,19284.0,114.5837,114.64,114.4149,114.5274,19284.0
2023-07-07 14:00:00,122.14,122.19,122.06,122.17,19799.0,114.5462,114.5931,114.4712,114.5743,19799.0
2023-07-07 14:10:00,122.07,122.19,122.05,122.19,10843.0,114.4805,114.5931,114.4618,114.5931,10843.0
2023-07-07 14:20:00,122.17,122.25,122.12,122.23,25506.0,114.5743,114.6494,114.5274,114.6306,25506.0
2023-07-07 14:30:00,122.2,122.25,122.15,122.22,7432.0,114.6025,114.6494,114.5556,114.6212,7432.0
2023-07-07 14:40:00,122.25,122.31,122.16,122.23,9684.0,114.6494,114.7056,114.5649,114.6306,9684.0
2023-07-07 14:50:00,122.2,122.3,122.18,122.27,24822.0,114.6025,114.6962,114.5837,114.6681,24822.0
2023-07-07 15:00:00,122.26,122.34,122.18,122.21,28182.0,114.6587,114.7338,114.5837,114.6118,28182.0
2023-07-07 15:10:00,122.2,122.26,122.08,122.12,36708.0,114.6025,114.6587,114.4899,114.5274,36708.0
2023-07-07 15:20:00,122.12,122.23,122.02,122.16,25343.0,114.5274,114.6306,114.4337,114.5649,25343.0
2023-07-07 15:30:00,122.12,122.48,122.12,122.42,19790.0,114.5274,114.8651,114.5274,114.8088,19790.0
2023-07-07 15:40:00,122.41,122.53,122.24,122.26,51118.0,114.7994,114.9119,114.64,114.6587,51118.0
2023-07-07 15:50:00,122.28,122.42,121.94,122.02,199728.0,114.6775,114.8088,114.3586,114.4337,199728.0
2023-07-10 09:30:00,121.56,121.87,121.05,121.4,50131.0,114.0023,114.293,113.524,113.8522,50131.0
2023-07-10 09:40:00,121.31,121.8,121.24,121.74,30578.0,113.7678,114.2273,113.7021,114.1711,30578.0
2023-07-10 09:50:00,121.81,121.95,121.47,121.52,11032.0,114.2367,114.368,113.9178,113.9647,11032.0
2023-07-10 10:00:00,121.54,121.74,121.37,121.44,34714.0,113.9835,114.1711,113.8241,113.8897,34714.0
2023-07-10 10:10:00,121.46,121.63,121.35,121.55,20076.0,113.9085,114.0679,113.8053,113.9929,20076.0
2023-07-10 10:20:00,121.57,121.57,121.34,121.38,24566.0,114.0116,114.0116,113.7959,113.8334,24566.0
2023-07-10 10:30:00,121.39,121.56,121.26,121.52,30951.0,113.8428,114.0023,113.7209,113.9647,30951.0
2023-07-10 10:40:00,121.55,121.7,121.42,121.6,10676.0,113.9929,114.1335,113.871,114.0398,10676.0
2023-07-10 10:50:00,121.62,121.63,121.0,121.1,32553.0,114.0585,114.0679,113.4771,113.5709,32553.0
2023-07-10 11:00:00,121.09,121.26,120.87,121.21,30781.0,113.5615,113.7209,113.3552,113.674,30781.0
2023-07-10 11:10:00,121.23,121.3,121.04,121.14,14638.0,113.6928,113.7584,113.5146,113.6084,14638.0
2023-07-10 11:20:00,121.11,121.48,121.06,121.48,18821.0,113.5802,113.9272,113.5333,113.9272,18821.0
2023-07-10 11:30:00,121.47,121.76,121.45,121.66,11262.0,113.9178,114.1898,113.8991,114.096,11262.0
2023-07-10 11:40:00,121.68,121.84,121.61,121.82,16819.0,114.1148,114.2648,114.0491,114.2461,16819.0
2023-07-10 11:50:00,121.85,121.9,121.74,121.81,12386.0,114.2742,114.3211,114.1711,114.2367,12386.0
2023-07-10 12:00:00,121.84,121.93,121.72,121.88,18452.0,114.2648,114.3492,114.1523,114.3024,18452.0
2023-07-10 12:10:00,121.9,121.99,121.84,121.89,12714.0,114.3211,114.4055,114.2648,114.3117,12714.0
2023-07-10 12:20:00,121.84,122.01,121.82,121.83,13773.0,114.2648,114.4243,114.2461,114.2555,13773.0
2023-07-10 12:30:00,121.84,122.08,121.82,122.01,13353.0,114.2648,114.4899,114.2461,114.4243,13353.0
2023-07-10 12:40:00,122.03,122.14,121.94,122.14,5713.0,114.443,114.5462,114.3586,114.5462,5713.0
2023-07-10 12:50:00,122.12,122.17,122.03,122.07,11522.0,114.5274,114.5743,114.443,114.4805,11522.0
2023-07-10 13:00:00,122.1,122.13,121.93,122.0,11067.0,114.5087,114.5368,114.3492,114.4149,11067.0
2023-07-10 13:10:00,121.97,122.09,121.93,122.04,12377.0,114.3868,114.4993,114.3492,114.4524,12377.0
2023-07-10 13:20:00,122.03,122.1,121.94,122.07,11021.0,114.443,114.5087,114.3586,114.4805,11021.0
2023-07-10 13:30:00,122.12,122.23,121.97,122.23,13393.0,114.5274,114.6306,114.3868,114.6306,13393.0
2023-07-10 13:40:00,122.21,122.41,122.13,122.13,20450.0,114.6118,114.7994,114.5368,114.5368,20450.0
2023-07-10 13:50:00,122.13,122.29,122.12,122.23,11449.0,114.5368,114.6869,114.5274,114.6306,11449.0
2023-07-10 14:00:00,122.25,122.27,122.06,122.12,14196.0,114.6494,114.6681,114.4712,114.5274,14196.0
2023-07-10 14:10:00,122.12,122.17,122.07,122.1,27274.0,114.5274,114.5743,114.4805,114.5087,27274.0
2023-07-10 14:20:00,122.07,122.21,122.07,122.12,25402.0,114.4805,114.6118,114.4805,114.5274,25402.0
2023-07-10 14:30:00,122.1,122.29,122.1,122.17,15536.0,114.5087,114.6869,114.5087,114.5743,15536.0
2023-07-10 14:40:00,122.17,122.2,122.12,122.18,13019.0,114.5743,114.6025,114.5274,114.5837,13019.0
2023-07-10 14:50:00,122.12,122.26,122.1,122.21,9597.0,114.5274,114.6587,114.5087,114.6118,9597.0
2023-07-10 15:00:00,122.24,122.29,122.16,122.22,12825.0,114.64,114.6869,114.5649,114.6212,12825.0
2023-07-10 15:10:00,122.2,122.24,122.02,122.04,26300.0,114.6025,114.64,114.4337,114.4524,26300.0
2023-07-10 15:20:00,122.03,122.08,121.92,122.0,26110.0,114.443,114.4899,114.3399,114.4149,26110.0
2023-07-10 15:30:00,121.99,122.0,121.73,121.76,48005.0,114.4055,114.4149,114.1617,114.1898,48005.0
2023-07-10 15:40:00,121.76,122.03,121.73,121.77,63185.0,114.1898,114.443,114.1617,114.1992,63185.0
2023-07-10 15:50:00,121.7,121.85,121.6,121.83,186910.0,114.1335,114.2742,114.0398,114.2555,186910.0
2023-07-11 09:30:00,122.22,122.24,121.44,121.65,93339.0,114.6212,114.64,113.8897,114.0867,93339.0
2023-07-11 09:40:00,121.67,121.81,120.79,120.91,69242.0,114.1054,114.2367,113.2801,113.3927,69242.0
2023-07-11 09:50:00,120.92,120.99,120.28,120.85,58064.0,113.402,113.4677,112.8018,113.3364,58064.0
2023-07-11 10:00:00,120.97,121.22,120.78,120.83,55101.0,113.4489,113.6834,113.2707,113.3176,55101.0
2023-07-11 10:10:00,120.83,121.17,120.62,121.15,37774.0,113.3176,113.6365,113.1207,113.6177,37774.0
2023-07-11 10:20:00,121.15,121.24,120.97,121.07,40443.0,113.6177,113.7021,113.4489,113.5427,40443.0
2023-07-11 10:30:00,121.05,121.15,120.92,121.07,20526.0,113.524,113.6177,113.402,113.5427,20526.0
2023-07-11 10:40:00,121.07,121.19,120.95,121.05,36726.0,113.5427,113.6553,113.4302,113.524,36726.0
2023-07-11 10:50:00,121.05,121.32,121.02,121.22,39176.0,113.524,113.7772,113.4958,113.6834,39176.0
2023-07-11 11:00:00,121.23,121.31,121.03,121.24,23999.0,113.6928,113.7678,113.5052,113.7021,23999.0
2023-07-11 11:10:00,121.24,121.44,121.15,121.38,32623.0,113.7021,113.8897,113.6177,113.8334,32623.0
2023-07-11 11:20:00,121.46,121.58,121.35,121.42,27589.0,113.9085,114.021,113.8053,113.871,27589.0
2023-07-11 11:30:00,121.42,121.6,121.39,121.59,26790.0,113.871,114.0398,113.8428,114.0304,26790.0
2023-07-11 11:40:00,121.65,121.69,121.52,121.52,21816.0,114.0867,114.1242,113.9647,113.9647,21816.0
2023-07-11 11:50:00,121.54,121.6,121.44,121.51,30801.0,113.9835,114.0398,113.8897,113.9554,30801.0
2023-07-11 12:00:00,121.51,121.84,121.47,121.81,35604.0,113.9554,114.2648,113.9178,114.2367,35604.0
2023-07-11 12:10:00,121.84,122.02,121.83,121.85,14194.0,114.2648,114.4337,114.2555,114.2742,14194.0
2023-07-11 12:20:00,121.85,121.97,121.6,121.75,18616.0,114.2742,114.3868,114.0398,114.1804,18616.0
2023-07-11 12:30:00,121.73,121.89,121.68,121.89,11868.0,114.1617,114.3117,114.1148,114.3117,11868.0
2023-07-11 12:40:00,121.89,122.13,121.88,122.09,16950.0,114.3117,114.5368,114.3024,114.4993,16950.0
2023-07-11 12:50:00,122.14,122.27,122.09,122.17,18668.0,114.5462,114.6681,114.4993,114.5743,18668.0
2023-07-11 13:00:00,122.16,122.38,122.11,122.38,23903.0,114.5649,114.7713,114.5181,114.7713,23903.0
2023-07-11 13:10:00,122.39,122.39,122.2,122.2,17143.0,114.7806,114.7806,114.6025,114.6025,17143.0
2023-07-11 13:20:00,122.19,122.22,122.09,122.15,16293.0,114.5931,114.6212,114.4993,114.5556,16293.0
2023-07-11 13:30:00,122.19,122.19,122.01,122.13,12338.0,114.5931,114.5931,114.4243,114.5368,12338.0
2023-07-11 13:40:00,122.11,122.51,122.11,122.49,29893.0,114.5181,114.8932,114.5181,114.8744,29893.0
2023-07-11 13:50:00,122.5,122.57,122.37,122.49,16734.0,114.8838,114.9495,114.7619,114.8744,16734.0
2023-07-11 14:00:00,122.48,122.64,122.43,122.43,22863.0,114.8651,115.0151,114.8182,114.8182,22863.0
2023-07-11 14:10:00,122.42,122.44,122.35,122.4,18535.0,114.8088,114.8275,114.7431,114.79,18535.0
2023-07-11 14:20:00,122.36,122.38,122.19,122.34,17952.0,114.7525,114.7713,114.5931,114.7338,17952.0
2023-07-11 14:30:00,122.34,122.45,122.27,122.32,14420.0,114.7338,114.8369,114.6681,114.715,14420.0
2023-07-11 14:40:00,122.32,122.49,122.27,122.38,17121.0,114.715,114.8744,114.6681,114.7713,17121.0
2023-07-11 14:50:00,122.39,122.54,122.36,122.52,14247.0,114.7806,114.9213,114.7525,114.9026,14247.0
2023-07-11 15:00:00,122.52,122.58,122.44,122.51,43625.0,114.9026,114.9588,114.8275,114.8932,43625.0
2023-07-11 15:10:00,122.51,122.61,122.44,122.61,20222.0,114.8932,114.987,114.8275,114.987,20222.0
2023-07-11 15:20:00,122.65,122.72,122.59,122.68,22484.0,115.0245,115.0901,114.9682,115.0526,22484.0
2023-07-11 15:30:00,122.68,122.8,122.6,122.76,31103.0,115.0526,115.1652,114.9776,115.1276,31103.0
2023-07-11 15:40:00,122.73,123.28,122.72,123.23,46955.0,115.0995,115.6153,115.0901,115.5684,46955.0
2023-07-11 15:50:00,123.29,123.44,123.13,123.22,225482.0,115.6247,115.7654,115.4746,115.559,225482.0
2023-07-12 09:30:00,125.34,125.88,124.85,125.28,92674.0,117.5472,118.0537,117.0877,117.491,92674.0
2023-07-12 09:40:00,125.28,125.51,124.94,124.95,40339.0,117.491,117.7067,117.1721,117.1815,40339.0
2023-07-12 09:50:00,124.96,125.53,124.95,125.48,34521.0,117.1909,117.7254,117.1815,117.6785,34521.0
2023-07-12 10:00:00,125.62,125.62,125.23,125.56,49803.0,117.8098,117.8098,117.4441,117.7536,49803.0
2023-07-12 10:10:00,125.58,125.8,125.46,125.59,47246.0,117.7723,117.9786,117.6598,117.7817,47246.0
2023-07-12 10:20:00,125.57,125.69,125.38,125.43,39424.0,117.7629,117.8755,117.5848,117.6316,39424.0
2023-07-12 10:30:00,125.41,125.68,125.41,125.58,37661.0,117.6129,117.8661,117.6129,117.7723,37661.0
2023-07-12 10:40:00,125.6,125.7,125.52,125.6,21165.0,117.7911,117.8849,117.716,117.7911,21165.0
2023-07-12 10:50:00,125.56,125.63,125.4,125.4,25554.0,117.7536,117.8192,117.6035,117.6035,25554.0
2023-07-12 11:00:00,125.4,125.4,125.11,125.22,15207.0,117.6035,117.6035,117.3315,117.4347,15207.0
2023-07-12 11:10:00,125.22,125.5,125.18,125.44,59696.0,117.4347,117.6973,117.3972,117.641,59696.0
2023-07-12 11:20:00,125.44,125.7,125.41,125.53,26496.0,117.641,117.8849,117.6129,117.7254,26496.0
2023-07-12 11:30:00,125.51,125.98,125.5,125.93,39058.0,117.7067,118.1474,117.6973,118.1006,39058.0
2023-07-12 11:40:00,125.9,125.94,125.44,125.91,41315.0,118.0724,118.1099,117.641,118.0818,41315.0
2023-07-12 11:50:00,125.9,125.93,125.46,125.71,62466.0,118.0724,118.1006,117.6598,117.8942,62466.0
2023-07-12 12:00:00,125.69,126.08,125.51,126.03,40839.0,117.8755,118.2412,117.7067,118.1943,40839.0
2023-07-12 12:10:00,126.03,126.43,125.97,126.18,56873.0,118.1943,118.5695,118.1381,118.335,56873.0
2023-07-12 12:20:00,126.18,126.37,126.1,126.18,40071.0,118.335,118.5132,118.26,118.335,40071.0
2023-07-12 12:30:00,126.18,126.48,126.16,126.36,22991.0,118.335,118.6164,118.3163,118.5038,22991.0
2023-07-12 12:40:00,126.35,126.48,126.27,126.45,29585.0,118.4944,118.6164,118.4194,118.5882,29585.0
2023-07-12 12:50:00,126.42,126.71,126.39,126.71,17808.0,118.5601,118.8321,118.532,118.8321,17808.0
2023-07-12 13:00:00,126.72,126.8,126.58,126.72,43999.0,118.8414,118.9165,118.7101,118.8414,43999.0
2023-07-12 13:10:00,126.75,126.88,126.65,126.81,30277.0,118.8696,118.9915,118.7758,118.9258,30277.0
2023-07-12 13:20:00,126.79,126.85,126.58,126.84,47676.0,118.9071,118.9634,118.7101,118.954,47676.0
2023-07-12 13:30:00,126.84,126.93,126.71,126.76,40787.0,118.954,119.0384,118.8321,118.879,40787.0
2023-07-12 13:40:00,126.75,126.82,126.68,126.76,36619.0,118.8696,118.9352,118.8039,118.879,36619.0
2023-07-12 13:50:00,126.76,126.8,126.53,126.61,30036.0,118.879,118.9165,118.6633,118.7383,30036.0
2023-07-12 14:00:00,126.63,126.78,126.52,126.68,31262.0,118.757,118.8977,118.6539,118.8039,31262.0
2023-07-12 14:10:00,126.69,126.8,126.62,126.71,28412.0,118.8133,118.9165,118.7477,118.8321,28412.0
2023-07-12 14:20:00,126.68,126.76,126.56,126.59,18090.0,118.8039,118.879,118.6914,118.7195,18090.0
2023-07-12 14:30:00,126.57,126.7,126.53,126.57,20653.0,118.7008,118.8227,118.6633,118.7008,20653.0
2023-07-12 14:40:00,126.57,126.57,126.4,126.52,17832.0,118.7008,118.7008,118.5413,118.6539,17832.0
2023-07-12 14:50:00,126.52,126.62,126.43,126.59,24640.0,118.6539,118.7477,118.5695,118.7195,24640.0
2023-07-12 15:00:00,126.57,126.66,126.52,126.54,22032.0,118.7008,118.7852,118.6539,118.6726,22032.0
2023-07-12 15:10:00,126.51,126.51,126.31,126.33,23621.0,118.6445,118.6445,118.4569,118.4757,23621.0
2023-07-12 15:20:00,126.3,126.3,125.81,126.14,73418.0,118.4476,118.4476,117.988,118.2975,73418.0
2023-07-12 15:30:00,126.14,126.16,125.68,125.79,83774.0,118.2975,118.3163,117.8661,117.9693,83774.0
2023-07-12 15:40:00,125.79,126.11,125.79,125.95,94061.0,117.9693,118.2694,117.9693,118.1193,94061.0
2023-07-12 15:50:00,125.92,125.95,125.09,125.28,319638.0,118.0912,118.1193,117.3128,117.491,319638.0
2023-07-13 09:30:00,125.34,125.35,124.72,125.0,33833.0,117.5472,117.5566,116.9658,117.2284,33833.0
2023-07-13 09:40:00,124.99,125.01,124.05,124.06,23508.0,117.219,117.2378,116.3374,116.3468,23508.0
2023-07-13 09:50:00,124.09,124.44,124.02,124.16,23198.0,116.375,116.7032,116.3093,116.4406,23198.0
2023-07-13 10:00:00,124.19,124.37,124.05,124.28,29159.0,116.4687,116.6375,116.3374,116.5531,29159.0
2023-07-13 10:10:00,124.34,124.41,124.1,124.15,24501.0,116.6094,116.6751,116.3843,116.4312,24501.0
2023-07-13 10:20:00,124.13,124.4,123.99,124.26,26762.0,116.4125,116.6657,116.2812,116.5344,26762.0
2023-07-13 10:30:00,124.27,124.63,124.26,124.36,21115.0,116.5438,116.8814,116.5344,116.6282,21115.0
2023-07-13 10:40:00,124.43,124.81,124.32,124.81,28333.0,116.6938,117.0502,116.5907,117.0502,28333.0
2023-07-13 10:50:00,124.75,124.97,124.74,124.94,32305.0,116.9939,117.2002,116.9845,117.1721,32305.0
2023-07-13 11:00:00,125.03,125.16,124.94,125.07,21484.0,117.2565,117.3784,117.1721,117.294,21484.0
2023-07-13 11:10:00,125.07,125.28,125.05,125.25,11634.0,117.294,117.491,117.2753,117.4628,11634.0
2023-07-13 11:20:00,125.22,125.59,125.17,125.53,36273.0,117.4347,117.7817,117.3878,117.7254,36273.0
2023-07-13 11:30:00,125.55,125.59,125.27,125.27,21332.0,117.7442,117.7817,117.4816,117.4816,21332.0
2023-07-13 11:40:00,125.26,125.73,125.22,125.73,17744.0,117.4722,117.913,117.4347,117.913,17744.0
2023-07-13 11:50:00,125.73,125.78,125.56,125.67,19120.0,117.913,117.9599,117.7536,117.8567,19120.0
2023-07-13 12:00:00,125.68,125.68,125.5,125.51,13811.0,117.8661,117.8661,117.6973,117.7067,13811.0
2023-07-13 12:10:00,125.51,125.52,125.34,125.4,9264.0,117.7067,117.716,117.5472,117.6035,9264.0
2023-07-13 12:20:00,125.38,125.57,125.38,125.54,14950.0,117.5848,117.7629,117.5848,117.7348,14950.0
2023-07-13 12:30:00,125.55,125.7,125.53,125.53,10347.0,117.7442,117.8849,117.7254,117.7254,10347.0
2023-07-13 12:40:00,125.55,125.66,125.49,125.58,12948.0,117.7442,117.8473,117.6879,117.7723,12948.0
2023-07-13 12:50:00,125.58,125.65,125.51,125.57,9362.0,117.7723,117.838,117.7067,117.7629,9362.0
2023-07-13 13:00:00,125.64,125.68,125.4,125.4,18574.0,117.8286,117.8661,117.6035,117.6035,18574.0
2023-07-13 13:10:00,125.42,125.62,125.42,125.59,10453.0,117.6223,117.8098,117.6223,117.7817,10453.0
2023-07-13 13:20:00,125.6,125.73,125.56,125.68,10553.0,117.7911,117.913,117.7536,117.8661,10553.0
2023-07-13 13:30:00,125.69,125.75,125.56,125.64,7874.0,117.8755,117.9317,117.7536,117.8286,7874.0
2023-07-13 13:40:00,125.66,125.78,125.63,125.69,8560.0,117.8473,117.9599,117.8192,117.8755,8560.0
2023-07-13 13:50:00,125.69,126.01,125.69,125.87,43148.0,117.8755,118.1756,117.8755,118.0443,43148.0
2023-07-13 14:00:00,125.87,126.08,125.78,126.06,38862.0,118.0443,118.2412,117.9599,118.2225,38862.0
2023-07-13 14:10:00,126.06,126.06,125.84,125.84,60576.0,118.2225,118.2225,118.0162,118.0162,60576.0
2023-07-13 14:20:00,125.85,126.05,125.83,125.99,96804.0,118.0255,118.2131,118.0068,118.1568,96804.0
2023-07-13 14:30:00,125.97,126.13,125.97,126.06,11041.0,118.1381,118.2881,118.1381,118.2225,11041.0
2023-07-13 14:40:00,126.04,126.11,125.95,126.02,13111.0,118.2037,118.2694,118.1193,118.185,13111.0
2023-07-13 14:50:00,126.05,126.13,126.02,126.09,16294.0,118.2131,118.2881,118.185,118.2506,16294.0
2023-07-13 15:00:00,126.09,126.11,126.04,126.05,11468.0,118.2506,118.2694,118.2037,118.2131,11468.0
2023-07-13 15:10:00,126.09,126.3,125.93,126.01,29892.0,118.2506,118.4476,118.1006,118.1756,29892.0
2023-07-13 15:20:00,126.04,126.22,126.02,126.19,16603.0,118.2037,118.3725,118.185,118.3444,16603.0
2023-07-13 15:30:00,126.16,126.62,126.16,126.62,50944.0,118.3163,118.7477,118.3163,118.7477,50944.0
2023-07-13 15:40:00,126.64,126.81,126.59,126.68,56751.0,118.7664,118.9258,118.7195,118.8039,56751.0
2023-07-13 15:50:00,126.75,127.2,126.68,126.95,201578.0,118.8696,119.2916,118.8039,119.0571,201578.0
2023-07-14 09:30:00,126.46,127.1,125.81,126.77,72005.0,118.5976,119.1978,117.988,118.8883,72005.0
2023-07-14 09:40:00,126.75,127.23,126.67,126.96,52481.0,118.8696,119.3197,118.7945,119.0665,52481.0
2023-07-14 09:50:00,127.0,127.53,127.0,127.37,53262.0,119.104,119.6011,119.104,119.451,53262.0
2023-07-14 10:00:00,127.3,127.33,126.79,126.89,29511.0,119.3854,119.4135,118.9071,119.0009,29511.0
2023-07-14 10:10:00,126.91,127.14,126.76,126.79,20308.0,119.0196,119.2353,118.879,118.9071,20308.0
2023-07-14 10:20:00,126.78,127.03,126.65,126.75,41035.0,118.8977,119.1322,118.7758,118.8696,41035.0
2023-07-14 10:30:00,126.69,126.96,126.64,126.8,27970.0,118.8133,119.0665,118.7664,118.9165,27970.0
2023-07-14 10:40:00,126.83,127.01,126.58,126.89,20843.0,118.9446,119.1134,118.7101,119.0009,20843.0
2023-07-14 10:50:00,126.92,127.19,126.92,127.19,21430.0,119.029,119.2822,119.029,119.2822,21430.0
2023-07-14 11:00:00,127.21,127.27,127.11,127.12,28265.0,119.301,119.3572,119.2072,119.2166,28265.0
2023-07-14 11:10:00,127.1,127.33,127.01,127.3,23210.0,119.1978,119.4135,119.1134,119.3854,23210.0
2023-07-14 11:20:00,127.25,127.44,127.24,127.37,26803.0,119.3385,119.5167,119.3291,119.451,26803.0
2023-07-14 11:30:00,127.37,127.5,127.21,127.29,47324.0,119.451,119.5729,119.301,119.376,47324.0
2023-07-14 11:40:00,127.3,127.38,127.17,127.18,19436.0,119.3854,119.4604,119.2635,119.2728,19436.0
2023-07-14 11:50:00,127.14,127.22,126.95,126.97,16982.0,119.2353,119.3104,119.0571,119.0759,16982.0
2023-07-14 12:00:00,127.01,127.1,126.83,126.87,14473.0,119.1134,119.1978,118.9446,118.9821,14473.0
2023-07-14 12:10:00,126.89,126.9,126.6,126.68,11990.0,119.0009,119.0102,118.7289,118.8039,11990.0
2023-07-14 12:20:00,126.66,126.8,126.57,126.75,17495.0,118.7852,118.9165,118.7008,118.8696,17495.0
2023-07-14 12:30:00,126.74,126.79,126.6,126.74,9220.0,118.8602,118.9071,118.7289,118.8602,9220.0
2023-07-14 12:40:00,126.77,126.88,126.7,126.88,10577.0,118.8883,118.9915,118.8227,118.9915,10577.0
2023-07-14 12:50:00,126.88,126.93,126.73,126.88,19012.0,118.9915,119.0384,118.8508,118.9915,19012.0
2023-07-14 13:00:00,126.89,126.94,126.76,126.82,20535.0,119.0009,119.0478,118.879,118.9352,20535.0
2023-07-14 13:10:00,126.86,126.92,126.73,126.86,18066.0,118.9727,119.029,118.8508,118.9727,18066.0
2023-07-14 13:20:00,126.84,127.06,126.84,127.03,23701.0,118.954,119.1603,118.954,119.1322,23701.0
2023-07-14 13:30:00,127.01,127.11,126.95,126.95,23992.0,119.1134,119.2072,119.0571,119.0571,23992.0
2023-07-14 13:40:00,126.94,127.12,126.94,127.07,14079.0,119.0478,119.2166,119.0478,119.1697,14079.0
2023-07-14 13:50:00,127.09,127.16,127.07,127.14,7624.0,119.1884,119.2541,119.1697,119.2353,7624.0
2023-07-14 14:00:00,127.13,127.3,127.13,127.26,9641.0,119.2259,119.3854,119.2259,119.3479,9641.0
2023-07-14 14:10:00,127.26,127.29,127.18,127.21,10244.0,119.3479,119.376,119.2728,119.301,10244.0
2023-07-14 14:20:00,127.2,127.27,127.15,127.17,8931.0,119.2916,119.3572,119.2447,119.2635,8931.0
2023-07-14 14:30:00,127.2,127.27,127.12,127.12,6239.0,119.2916,119.3572,119.2166,119.2166,6239.0
2023-07-14 14:40:00,127.16,127.35,127.16,127.34,11896.0,119.2541,119.4323,119.2541,119.4229,11896.0
2023-07-14 14:50:00,127.34,127.6,127.32,127.54,21082.0,119.4229,119.6667,119.4041,119.6105,21082.0
2023-07-14 15:00:00,127.51,127.51,127.31,127.4,24365.0,119.5823,119.5823,119.3948,119.4792,24365.0
2023-07-14 15:10:00,127.4,127.75,127.38,127.67,43566.0,119.4792,119.8074,119.4604,119.7324,43566.0
2023-07-14 15:20:00,127.65,127.74,127.53,127.74,26248.0,119.7136,119.798,119.6011,119.798,26248.0
2023-07-14 15:30:00,127.73,127.86,127.65,127.82,73365.0,119.7886,119.9106,119.7136,119.873,73365.0
2023-07-14 15:40:00,127.84,127.87,127.5,127.54,32973.0,119.8918,119.9199,119.5729,119.6105,32973.0
2023-07-14 15:50:00,127.49,127.79,127.45,127.77,222456.0,119.5636,119.8449,119.5261,119.8262,222456.0
2023-07-17 09:30:00,127.82,127.86,127.13,127.46,55542.0,119.873,119.9106,119.2259,119.5354,55542.0
2023-07-17 09:40:00,127.47,127.9,127.11,127.88,25173.0,119.5448,119.9481,119.2072,119.9293,25173.0
2023-07-17 09:50:00,127.91,128.35,127.82,128.35,28978.0,119.9575,120.3701,119.873,120.3701,28978.0
2023-07-17 10:00:00,128.38,128.68,128.17,128.31,35106.0,120.3982,120.6796,120.2013,120.3326,35106.0
2023-07-17 10:10:00,128.32,128.74,128.22,128.42,28921.0,120.342,120.7358,120.2482,120.4357,28921.0
2023-07-17 10:20:00,128.39,128.62,128.26,128.58,19802.0,120.4076,120.6233,120.2857,120.5858,19802.0
2023-07-17 10:30:00,128.57,128.59,128.12,128.12,20045.0,120.5764,120.5952,120.1544,120.1544,20045.0
2023-07-17 10:40:00,128.18,128.43,128.07,128.37,17507.0,120.2107,120.4451,120.1075,120.3889,17507.0
2023-07-17 10:50:00,128.42,128.59,128.26,128.55,21908.0,120.4357,120.5952,120.2857,120.5577,21908.0
2023-07-17 11:00:00,128.54,128.62,128.09,128.19,19103.0,120.5483,120.6233,120.1263,120.22,19103.0
2023-07-17 11:10:00,128.18,128.4,128.1,128.31,20942.0,120.2107,120.417,120.1356,120.3326,20942.0
2023-07-17 11:20:00,128.33,128.34,128.12,128.21,22161.0,120.3513,120.3607,120.1544,120.2388,22161.0
2023-07-17 11:30:00,128.23,128.37,128.21,128.34,23006.0,120.2576,120.3889,120.2388,120.3607,23006.0
2023-07-17 11:40:00,128.36,128.57,128.35,128.48,17249.0,120.3795,120.5764,120.3701,120.492,17249.0
2023-07-17 11:50:00,128.45,128.49,128.02,128.24,69899.0,120.4639,120.5014,120.0606,120.2669,69899.0
2023-07-17 12:00:00,128.22,128.31,128.11,128.18,26141.0,120.2482,120.3326,120.145,120.2107,26141.0
2023-07-17 12:10:00,128.19,128.25,127.83,127.92,34205.0,120.22,120.2763,119.8824,119.9668,34205.0
2023-07-17 12:20:00,127.89,128.16,127.88,128.02,62037.0,119.9387,120.1919,119.9293,120.0606,62037.0
2023-07-17 12:30:00,128.05,128.42,128.05,128.42,22827.0,120.0887,120.4357,120.0887,120.4357,22827.0
2023-07-17 12:40:00,128.43,128.48,128.21,128.25,18491.0,120.4451,120.492,120.2388,120.2763,18491.0
2023-07-17 12:50:00,128.26,128.34,128.06,128.09,18072.0,120.2857,120.3607,120.0981,120.1263,18072.0
2023-07-17 13:00:00,128.06,128.15,127.97,128.14,23466.0,120.0981,120.1825,120.0137,120.1732,23466.0
2023-07-17 13:10:00,128.14,128.29,128.05,128.22,44841.0,120.1732,120.3138,120.0887,120.2482,44841.0
2023-07-17 13:20:00,128.26,128.26,128.13,128.2,37584.0,120.2857,120.2857,120.1638,120.2294,37584.0
2023-07-17 13:30:00,128.2,128.28,128.15,128.26,34170.0,120.2294,120.3044,120.1825,120.2857,34170.0
2023-07-17 13:40:00,128.28,128.41,128.2,128.36,25402.0,120.3044,120.4264,120.2294,120.3795,25402.0
2023-07-17 13:50:00,128.36,128.51,128.27,128.49,28044.0,120.3795,120.5201,120.2951,120.5014,28044.0
2023-07-17 14:00:00,128.5,128.51,128.14,128.3,22424.0,120.5108,120.5201,120.1732,120.3232,22424.0
2023-07-17 14:10:00,128.28,128.44,128.13,128.15,16182.0,120.3044,120.4545,120.1638,120.1825,16182.0
2023-07-17 14:20:00,128.15,128.31,128.09,128.26,27066.0,120.1825,120.3326,120.1263,120.2857,27066.0
2023-07-17 14:30:00,128.27,128.27,127.95,127.96,20210.0,120.2951,120.2951,119.995,120.0043,20210.0
2023-07-17 14:40:00,127.96,128.1,127.95,128.04,19495.0,120.0043,120.1356,119.995,120.0794,19495.0
2023-07-17 14:50:00,128.04,128.09,127.97,128.08,23297.0,120.0794,120.1263,120.0137,120.1169,23297.0
2023-07-17 15:00:00,128.09,128.22,128.01,128.18,29671.0,120.1263,120.2482,120.0512,120.2107,29671.0
2023-07-17 15:10:00,128.17,128.4,128.14,128.35,31120.0,120.2013,120.417,120.1732,120.3701,31120.0
2023-07-17 15:20:00,128.38,128.39,128.12,128.12,44715.0,120.3982,120.4076,120.1544,120.1544,44715.0
2023-07-17 15:30:00,128.1,128.27,128.1,128.27,32200.0,120.1356,120.2951,120.1356,120.2951,32200.0
2023-07-17 15:40:00,128.28,128.33,127.92,128.03,52278.0,120.3044,120.3513,119.9668,120.07,52278.0
2023-07-17 15:50:00,128.02,128.08,127.75,127.84,264595.0,120.0606,120.1169,119.8074,119.8918,264595.0
2023-07-18 09:30:00,129.75,129.75,124.31,124.35,270311.0,121.6831,121.6831,116.5813,116.6188,270311.0
2023-07-18 09:40:00,124.51,125.35,123.66,124.02,147814.0,116.7688,117.5566,115.9717,116.3093,147814.0
2023-07-18 09:50:00,124.1,125.62,123.85,124.16,192194.0,116.3843,117.8098,116.1499,116.4406,192194.0
2023-07-18 10:00:00,124.17,124.8,123.72,124.79,62287.0,116.45,117.0408,116.028,117.0314,62287.0
2023-07-18 10:10:00,124.69,124.9,124.32,124.78,62595.0,116.9376,117.1346,116.5907,117.0221,62595.0
2023-07-18 10:20:00,124.77,124.8,123.87,123.92,68896.0,117.0127,117.0408,116.1686,116.2155,68896.0
2023-07-18 10:30:00,123.98,125.16,123.93,124.5,85123.0,116.2718,117.3784,116.2249,116.7595,85123.0
2023-07-18 10:40:00,124.53,124.54,124.04,124.11,69046.0,116.7876,116.797,116.3281,116.3937,69046.0
2023-07-18 10:50:00,124.14,124.53,123.62,124.17,47004.0,116.4218,116.7876,115.9342,116.45,47004.0
2023-07-18 11:00:00,124.18,124.21,123.41,123.62,41703.0,116.4594,116.4875,115.7372,115.9342,41703.0
2023-07-18 11:10:00,123.56,123.67,123.06,123.24,50572.0,115.8779,115.9811,115.409,115.5778,50572.0
2023-07-18 11:20:00,123.22,123.55,122.7,123.47,43121.0,115.559,115.8685,115.0714,115.7935,43121.0
2023-07-18 11:30:00,123.47,124.08,123.35,123.53,62864.0,115.7935,116.3656,115.681,115.8498,62864.0
2023-07-18 11:40:00,123.56,123.85,123.25,123.31,57194.0,115.8779,116.1499,115.5872,115.6434,57194.0
2023-07-18 11:50:00,123.38,123.53,123.22,123.22,39783.0,115.7091,115.8498,115.559,115.559,39783.0
2023-07-18 12:00:00,123.25,123.43,122.76,123.28,104793.0,115.5872,115.756,115.1276,115.6153,104793.0
2023-07-18 12:10:00,123.23,123.39,122.6,122.73,96269.0,115.5684,115.7185,114.9776,115.0995,96269.0
2023-07-18 12:20:00,122.74,122.79,121.46,122.07,141867.0,115.1089,115.1558,113.9085,114.4805,141867.0
2023-07-18 12:30:00,122.12,122.56,121.57,121.64,75706.0,114.5274,114.9401,114.0116,114.0773,75706.0
2023-07-18 12:40:00,121.68,122.0,121.58,121.81,56559.0,114.1148,114.4149,114.021,114.2367,56559.0
2023-07-18 12:50:00,121.81,122.14,121.5,121.54,41688.0,114.2367,114.5462,113.946,113.9835,41688.0
2023-07-18 13:00:00,121.51,121.78,121.36,121.42,29831.0,113.9554,114.2086,113.8147,113.871,29831.0
2023-07-18 13:10:00,121.44,121.55,121.25,121.42,36176.0,113.8897,113.9929,113.7115,113.871,36176.0
2023-07-18 13:20:00,121.36,121.53,120.96,121.32,66677.0,113.8147,113.9741,113.4396,113.7772,66677.0
2023-07-18 13:30:00,121.32,121.36,121.13,121.34,32650.0,113.7772,113.8147,113.599,113.7959,32650.0
2023-07-18 13:40:00,121.36,121.47,121.11,121.2,43791.0,113.8147,113.9178,113.5802,113.6646,43791.0
2023-07-18 13:50:00,121.2,121.97,121.05,121.93,40878.0,113.6646,114.3868,113.524,114.3492,40878.0
2023-07-18 14:00:00,121.91,122.44,121.91,122.34,73676.0,114.3305,114.8275,114.3305,114.7338,73676.0
2023-07-18 14:10:00,122.36,122.56,122.33,122.48,42383.0,114.7525,114.9401,114.7244,114.8651,42383.0
2023-07-18 14:20:00,122.47,122.56,122.27,122.49,46139.0,114.8557,114.9401,114.6681,114.8744,46139.0
2023-07-18 14:30:00,122.49,122.73,122.49,122.64,43299.0,114.8744,115.0995,114.8744,115.0151,43299.0
2023-07-18 14:40:00,122.64,122.84,122.5,122.84,54153.0,115.0151,115.2027,114.8838,115.2027,54153.0
2023-07-18 14:50:00,122.86,122.99,122.68,122.82,38593.0,115.2214,115.3433,115.0526,115.1839,38593.0
2023-07-18 15:00:00,122.8,123.28,122.66,123.24,58453.0,115.1652,115.6153,115.0339,115.5778,58453.0
2023-07-18 15:10:00,123.23,123.78,123.2,123.27,80885.0,115.5684,116.0842,115.5403,115.6059,80885.0
2023-07-18 15:20:00,123.25,123.37,122.93,123.01,36250.0,115.5872,115.6997,115.2871,115.3621,36250.0
2023-07-18 15:30:00,122.99,123.59,122.9,123.57,84298.0,115.3433,115.906,115.2589,115.8873,84298.0
2023-07-18 15:40:00,123.57,123.87,123.38,123.85,155189.0,115.8873,116.1686,115.7091,116.1499,155189.0
2023-07-18 15:50:00,123.85,124.12,123.57,123.91,571270.0,116.1499,116.4031,115.8873,116.2061,571270.0
2023-07-19 09:30:00,125.42,126.05,125.02,126.0,136642.0,117.6223,118.2131,117.2471,118.1662,136642.0
2023-07-19 09:40:00,126.1,126.4,125.45,125.45,33697.0,118.26,118.5413,117.6504,117.6504,33697.0
2023-07-19 09:50:00,125.48,125.7,124.86,125.14,55701.0,117.6785,117.8849,117.0971,117.3597,55701.0
2023-07-19 10:00:00,125.03,125.11,124.22,124.6,42005.0,117.2565,117.3315,116.4969,116.8532,42005.0
2023-07-19 10:10:00,124.6,125.2,124.6,125.2,34571.0,116.8532,117.4159,116.8532,117.4159,34571.0
2023-07-19 10:20:00,125.23,125.37,124.4,124.5,36019.0,117.4441,117.5754,116.6657,116.7595,36019.0
2023-07-19 10:30:00,124.44,124.67,124.35,124.45,35536.0,116.7032,116.9189,116.6188,116.7126,35536.0
2023-07-19 10:40:00,124.42,124.47,123.96,124.0,46169.0,116.6844,116.7313,116.253,116.2905,46169.0
2023-07-19 10:50:00,124.06,124.36,123.85,124.14,25223.0,116.3468,116.6282,116.1499,116.4218,25223.0
2023-07-19 11:00:00,124.12,124.23,123.77,123.82,24660.0,116.4031,116.5062,116.0748,116.1217,24660.0
2023-07-19 11:10:00,123.81,124.19,123.71,124.19,25582.0,116.1124,116.4687,116.0186,116.4687,25582.0
2023-07-19 11:20:00,124.19,124.19,123.58,123.85,39740.0,116.4687,116.4687,115.8967,116.1499,39740.0
2023-07-19 11:30:00,123.94,124.11,123.83,123.94,67118.0,116.2343,116.3937,116.1311,116.2343,67118.0
2023-07-19 11:40:00,123.96,124.09,123.54,123.67,37250.0,116.253,116.375,115.8591,115.9811,37250.0
2023-07-19 11:50:00,123.66,124.02,123.61,123.95,21862.0,115.9717,116.3093,115.9248,116.2437,21862.0
2023-07-19 12:00:00,123.99,124.15,123.91,124.06,27015.0,116.2812,116.4312,116.2061,116.3468,27015.0
2023-07-19 12:10:00,124.03,124.24,123.95,124.09,24307.0,116.3187,116.5156,116.2437,116.375,24307.0
2023-07-19 12:20:00,124.08,124.12,123.97,124.07,24459.0,116.3656,116.4031,116.2624,116.3562,24459.0
2023-07-19 12:30:00,124.06,124.06,123.67,123.73,22781.0,116.3468,116.3468,115.9811,116.0373,22781.0
2023-07-19 12:40:00,123.73,123.89,123.46,123.55,28608.0,116.0373,116.1874,115.7841,115.8685,28608.0
2023-07-19 12:50:00,123.55,123.69,123.46,123.63,29883.0,115.8685,115.9998,115.7841,115.9436,29883.0
2023-07-19 13:00:00,123.62,123.69,123.26,123.29,29980.0,115.9342,115.9998,115.5966,115.6247,29980.0
2023-07-19 13:10:00,123.32,123.79,123.32,123.75,33241.0,115.6528,116.0936,115.6528,116.0561,33241.0
2023-07-19 13:20:00,123.75,123.78,123.45,123.59,36624.0,116.0561,116.0842,115.7747,115.906,36624.0
2023-07-19 13:30:00,123.59,123.59,123.21,123.47,29352.0,115.906,115.906,115.5497,115.7935,29352.0
2023-07-19 13:40:00,123.48,123.67,123.42,123.46,24455.0,115.8029,115.9811,115.7466,115.7841,24455.0
2023-07-19 13:50:00,123.47,123.61,123.46,123.51,30495.0,115.7935,115.9248,115.7841,115.831,30495.0
2023-07-19 14:00:00,123.53,123.67,123.49,123.54,24304.0,115.8498,115.9811,115.8123,115.8591,24304.0
2023-07-19 14:10:00,123.55,123.55,123.24,123.25,23002.0,115.8685,115.8685,115.5778,115.5872,23002.0
2023-07-19 14:20:00,123.24,123.43,123.18,123.3,51741.0,115.5778,115.756,115.5215,115.6341,51741.0
2023-07-19 14:30:00,123.3,123.39,123.17,123.36,28478.0,115.6341,115.7185,115.5122,115.6903,28478.0
2023-07-19 14:40:00,123.36,123.52,123.25,123.25,33082.0,115.6903,115.8404,115.5872,115.5872,33082.0
2023-07-19 14:50:00,123.24,123.53,123.23,123.35,19124.0,115.5778,115.8498,115.5684,115.681,19124.0
2023-07-19 15:00:00,123.37,123.57,123.34,123.57,24361.0,115.6997,115.8873,115.6716,115.8873,24361.0
2023-07-19 15:10:00,123.59,123.81,123.59,123.76,27804.0,115.906,116.1124,115.906,116.0655,27804.0
2023-07-19 15:20:00,123.76,123.79,123.44,123.46,54168.0,116.0655,116.0936,115.7654,115.7841,54168.0
2023-07-19 15:30:00,123.45,123.45,122.87,123.22,104416.0,115.7747,115.7747,115.2308,115.559,104416.0
2023-07-19 15:40:00,123.26,123.3,122.79,122.8,73756.0,115.5966,115.6341,115.1558,115.1652,73756.0
2023-07-19 15:50:00,122.8,123.14,122.6,122.79,300443.0,115.1652,115.484,114.9776,115.1558,300443.0
2023-07-20 09:30:00,124.09,124.43,122.38,122.44,131490.0,116.375,116.6938,114.7713,114.8275,131490.0
2023-07-20 09:40:00,122.4,123.61,122.3,123.31,54391.0,114.79,115.9248,114.6962,115.6434,54391.0
2023-07-20 09:50:00,123.34,123.88,122.93,123.81,32183.0,115.6716,116.178,115.2871,116.1124,32183.0
2023-07-20 10:00:00,123.77,124.0,123.11,123.11,48249.0,116.0748,116.2905,115.4559,115.4559,48249.0
2023-07-20 10:10:00,123.09,123.33,122.88,122.96,37670.0,115.4371,115.6622,115.2402,115.3152,37670.0
2023-07-20 10:20:00,122.91,123.26,122.9,123.07,36476.0,115.2683,115.5966,115.2589,115.4184,36476.0
2023-07-20 10:30:00,123.06,123.99,123.05,123.64,19249.0,115.409,116.2812,115.3996,115.9529,19249.0
2023-07-20 10:40:00,123.6,123.7,123.24,123.55,30220.0,115.9154,116.0092,115.5778,115.8685,30220.0
2023-07-20 10:50:00,123.6,123.72,123.11,123.3,21037.0,115.9154,116.028,115.4559,115.6341,21037.0
2023-07-20 11:00:00,123.29,123.42,123.2,123.41,16547.0,115.6247,115.7466,115.5403,115.7372,16547.0
2023-07-20 11:10:00,123.38,123.43,122.75,122.9,26014.0,115.7091,115.756,115.1183,115.2589,26014.0
2023-07-20 11:20:00,122.92,123.03,122.78,122.95,24070.0,115.2777,115.3809,115.1464,115.3058,24070.0
2023-07-20 11:30:00,122.99,123.45,122.99,123.38,9316.0,115.3433,115.7747,115.3433,115.7091,9316.0
2023-07-20 11:40:00,123.39,123.45,123.22,123.36,17015.0,115.7185,115.7747,115.559,115.6903,17015.0
2023-07-20 11:50:00,123.36,123.8,123.28,123.67,77917.0,115.6903,116.103,115.6153,115.9811,77917.0
2023-07-20 12:00:00,123.66,123.83,123.55,123.8,28185.0,115.9717,116.1311,115.8685,116.103,28185.0
2023-07-20 12:10:00,123.82,124.03,123.8,123.86,11371.0,116.1217,116.3187,116.103,116.1593,11371.0
2023-07-20 12:20:00,123.84,123.85,123.56,123.68,16387.0,116.1405,116.1499,115.8779,115.9904,16387.0
2023-07-20 12:30:00,123.7,123.79,123.59,123.73,45671.0,116.0092,116.0936,115.906,116.0373,45671.0
2023-07-20 12:40:00,123.74,124.23,123.73,124.2,36250.0,116.0467,116.5062,116.0373,116.4781,36250.0
2023-07-20 12:50:00,124.21,124.3,124.09,124.12,15424.0,116.4875,116.5719,116.375,116.4031,15424.0
2023-07-20 13:00:00,124.12,124.2,123.88,123.92,29559.0,116.4031,116.4781,116.178,116.2155,29559.0
2023-07-20 13:10:00,123.95,123.95,123.55,123.55,15102.0,116.2437,116.2437,115.8685,115.8685,15102.0
2023-07-20 13:20:00,123.52,123.72,123.52,123.66,17077.0,115.8404,116.028,115.8404,115.9717,17077.0
2023-07-20 13:30:00,123.65,123.67,123.32,123.42,29416.0,115.9623,115.9811,115.6528,115.7466,29416.0
2023-07-20 13:40:00,123.42,123.57,123.25,123.28,17199.0,115.7466,115.8873,115.5872,115.6153,17199.0
2023-07-20 13:50:00,123.28,123.36,123.2,123.26,25840.0,115.6153,115.6903,115.5403,115.5966,25840.0
2023-07-20 14:00:00,123.22,123.27,123.04,123.2,19665.0,115.559,115.6059,115.3902,115.5403,19665.0
2023-07-20 14:10:00,123.17,123.25,123.02,123.25,13847.0,115.5122,115.5872,115.3715,115.5872,13847.0
2023-07-20 14:20:00,123.25,123.4,123.11,123.13,11852.0,115.5872,115.7279,115.4559,115.4746,11852.0
2023-07-20 14:30:00,123.14,123.28,122.99,123.22,18714.0,115.484,115.6153,115.3433,115.559,18714.0
2023-07-20 14:40:00,123.21,123.33,123.08,123.3,13700.0,115.5497,115.6622,115.4277,115.6341,13700.0
2023-07-20 14:50:00,123.3,123.44,123.24,123.37,12898.0,115.6341,115.7654,115.5778,115.6997,12898.0
2023-07-20 15:00:00,123.38,123.47,123.29,123.41,17690.0,115.7091,115.7935,115.6247,115.7372,17690.0
2023-07-20 15:10:00,123.37,123.61,123.37,123.45,22206.0,115.6997,115.9248,115.6997,115.7747,22206.0
2023-07-20 15:20:00,123.42,123.56,123.2,123.41,16636.0,115.7466,115.8779,115.5403,115.7372,16636.0
2023-07-20 15:30:00,123.43,123.59,123.4,123.52,28024.0,115.756,115.906,115.7279,115.8404,28024.0
2023-07-20 15:40:00,123.55,123.95,123.52,123.61,53825.0,115.8685,116.2437,115.8404,115.9248,53825.0
2023-07-20 15:50:00,123.6,123.82,123.39,123.75,190001.0,115.9154,116.1217,115.7185,116.0561,190001.0
2023-07-21 09:30:00,124.09,124.94,124.01,124.76,130388.0,116.375,117.1721,116.2999,117.0033,130388.0
2023-07-21 09:40:00,124.74,124.8,124.07,124.12,33890.0,116.9845,117.0408,116.3562,116.4031,33890.0
2023-07-21 09:50:00,124.18,124.19,123.85,124.06,17822.0,116.4594,116.4687,116.1499,116.3468,17822.0
2023-07-21 10:00:00,124.04,124.26,123.85,124.26,18129.0,116.3281,116.5344,116.1499,116.5344,18129.0
2023-07-21 10:10:00,124.27,124.63,124.18,124.56,24901.0,116.5438,116.8814,116.4594,116.8157,24901.0
2023-07-21 10:20:00,124.57,125.16,124.55,125.04,33881.0,116.8251,117.3784,116.8064,117.2659,33881.0
2023-07-21 10:30:00,125.0,125.21,124.98,125.16,24905.0,117.2284,117.4253,117.2096,117.3784,24905.0
2023-07-21 10:40:00,125.15,125.29,125.05,125.2,22255.0,117.3691,117.5003,117.2753,117.4159,22255.0
2023-07-21 10:50:00,125.18,125.39,125.09,125.33,25917.0,117.3972,117.5941,117.3128,117.5379,25917.0
2023-07-21 11:00:00,125.31,125.85,125.17,125.85,40399.0,117.5191,118.0255,117.3878,118.0255,40399.0
2023-07-21 11:10:00,125.83,125.97,125.74,125.93,30401.0,118.0068,118.1381,117.9224,118.1006,30401.0
2023-07-21 11:20:00,125.94,126.3,125.94,126.29,63700.0,118.1099,118.4476,118.1099,118.4382,63700.0
2023-07-21 11:30:00,126.34,126.46,125.98,126.17,46499.0,118.4851,118.5976,118.1474,118.3256,46499.0
2023-07-21 11:40:00,126.2,126.78,126.14,126.78,62461.0,118.3538,118.8977,118.2975,118.8977,62461.0
2023-07-21 11:50:00,126.79,126.89,126.61,126.89,26456.0,118.9071,119.0009,118.7383,119.0009,26456.0
2023-07-21 12:00:00,126.9,127.14,126.51,127.14,22031.0,119.0102,119.2353,118.6445,119.2353,22031.0
2023-07-21 12:10:00,127.14,127.17,126.67,126.67,100708.0,119.2353,119.2635,118.7945,118.7945,100708.0
2023-07-21 12:20:00,126.68,126.74,126.35,126.4,22822.0,118.8039,118.8602,118.4944,118.5413,22822.0
2023-07-21 12:30:00,126.4,126.4,126.02,126.07,25278.0,118.5413,118.5413,118.185,118.2319,25278.0
2023-07-21 12:40:00,126.05,126.17,125.79,126.03,27374.0,118.2131,118.3256,117.9693,118.1943,27374.0
2023-07-21 12:50:00,126.03,126.3,125.98,126.15,33248.0,118.1943,118.4476,118.1474,118.3069,33248.0
2023-07-21 13:00:00,126.15,126.25,125.94,126.24,16500.0,118.3069,118.4007,118.1099,118.3913,16500.0
2023-07-21 13:10:00,126.24,126.27,125.99,125.99,25540.0,118.3913,118.4194,118.1568,118.1568,25540.0
2023-07-21 13:20:00,126.0,126.03,125.72,125.8,17172.0,118.1662,118.1943,117.9036,117.9786,17172.0
2023-07-21 13:30:00,125.79,125.8,125.57,125.73,52746.0,117.9693,117.9786,117.7629,117.913,52746.0
2023-07-21 13:40:00,125.75,125.78,125.55,125.69,50793.0,117.9317,117.9599,117.7442,117.8755,50793.0
2023-07-21 13:50:00,125.68,125.72,125.44,125.52,17308.0,117.8661,117.9036,117.641,117.716,17308.0
2023-07-21 14:00:00,125.56,125.61,125.43,125.56,16382.0,117.7536,117.8005,117.6316,117.7536,16382.0
2023-07-21 14:10:00,125.56,125.71,125.55,125.62,15664.0,117.7536,117.8942,117.7442,117.8098,15664.0
2023-07-21 14:20:00,125.65,125.84,125.61,125.69,10080.0,117.838,118.0162,117.8005,117.8755,10080.0
2023-07-21 14:30:00,125.69,125.73,125.46,125.53,23345.0,117.8755,117.913,117.6598,117.7254,23345.0
2023-07-21 14:40:00,125.53,125.79,125.52,125.7,25180.0,117.7254,117.9693,117.716,117.8849,25180.0
2023-07-21 14:50:00,125.72,125.74,125.54,125.65,17918.0,117.9036,117.9224,117.7348,117.838,17918.0
2023-07-21 15:00:00,125.64,125.69,125.39,125.44,26324.0,117.8286,117.8755,117.5941,117.641,26324.0
2023-07-21 15:10:00,125.42,125.58,125.37,125.56,36109.0,117.6223,117.7723,117.5754,117.7536,36109.0
2023-07-21 15:20:00,125.59,125.6,125.26,125.4,36651.0,117.7817,117.7911,117.4722,117.6035,36651.0
2023-07-21 15:30:00,125.39,125.58,125.38,125.57,55950.0,117.5941,117.7723,117.5848,117.7629,55950.0
2023-07-21 15:40:00,125.57,125.58,125.31,125.48,96634.0,117.7629,117.7723,117.5191,117.6785,96634.0
2023-07-21 15:50:00,125.47,125.54,125.19,125.45,283652.0,117.6692,117.7348,117.4066,117.6504,283652.0
2023-07-24 09:30:00,125.37,126.99,125.31,126.98,65352.0,117.5754,119.0947,117.5191,119.0853,65352.0
2023-07-24 09:40:00,126.94,127.43,126.72,127.14,37032.0,119.0478,119.5073,118.8414,119.2353,37032.0
2023-07-24 09:50:00,127.21,127.3,126.14,126.22,22392.0,119.301,119.3854,118.2975,118.3725,22392.0
2023-07-24 10:00:00,126.24,126.4,126.0,126.14,23453.0,118.3913,118.5413,118.1662,118.2975,23453.0
2023-07-24 10:10:00,126.15,126.38,126.03,126.11,33747.0,118.3069,118.5226,118.1943,118.2694,33747.0
2023-07-24 10:20:00,126.16,126.18,125.86,125.93,28217.0,118.3163,118.335,118.0349,118.1006,28217.0
2023-07-24 10:30:00,125.95,126.51,125.93,126.4,19094.0,118.1193,118.6445,118.1006,118.5413,19094.0
2023-07-24 10:40:00,126.4,126.5,126.19,126.48,20146.0,118.5413,118.6351,118.3444,118.6164,20146.0
2023-07-24 10:50:00,126.47,126.5,126.2,126.26,20370.0,118.607,118.6351,118.3538,118.41,20370.0
2023-07-24 11:00:00,126.26,126.31,126.09,126.26,67483.0,118.41,118.4569,118.2506,118.41,67483.0
2023-07-24 11:10:00,126.19,126.39,126.18,126.26,15677.0,118.3444,118.532,118.335,118.41,15677.0
2023-07-24 11:20:00,126.27,126.4,126.27,126.34,10902.0,118.4194,118.5413,118.4194,118.4851,10902.0
2023-07-24 11:30:00,126.34,126.72,126.34,126.72,12908.0,118.4851,118.8414,118.4851,118.8414,12908.0
2023-07-24 11:40:00,126.74,126.83,126.5,126.54,12596.0,118.8602,118.9446,118.6351,118.6726,12596.0
2023-07-24 11:50:00,126.55,126.62,126.38,126.44,9622.0,118.682,118.7477,118.5226,118.5788,9622.0
2023-07-24 12:00:00,126.44,126.66,126.43,126.53,11916.0,118.5788,118.7852,118.5695,118.6633,11916.0
2023-07-24 12:10:00,126.55,126.64,126.51,126.62,36813.0,118.682,118.7664,118.6445,118.7477,36813.0
2023-07-24 12:20:00,126.62,127.0,126.62,126.94,16772.0,118.7477,119.104,118.7477,119.0478,16772.0
2023-07-24 12:30:00,126.92,126.92,126.65,126.65,7754.0,119.029,119.029,118.7758,118.7758,7754.0
2023-07-24 12:40:00,126.67,126.87,126.63,126.63,18184.0,118.7945,118.9821,118.757,118.757,18184.0
2023-07-24 12:50:00,126.61,126.74,126.59,126.7,7138.0,118.7383,118.8602,118.7195,118.8227,7138.0
2023-07-24 13:00:00,126.65,126.65,126.48,126.59,17554.0,118.7758,118.7758,118.6164,118.7195,17554.0
2023-07-24 13:10:00,126.61,126.85,126.51,126.57,23227.0,118.7383,118.9634,118.6445,118.7008,23227.0
2023-07-24 13:20:00,126.54,126.65,126.47,126.65,8933.0,118.6726,118.7758,118.607,118.7758,8933.0
2023-07-24 13:30:00,126.65,126.66,126.3,126.35,19733.0,118.7758,118.7852,118.4476,118.4944,19733.0
2023-07-24 13:40:00,126.35,126.37,126.25,126.3,12422.0,118.4944,118.5132,118.4007,118.4476,12422.0
2023-07-24 13:50:00,126.33,126.55,126.31,126.47,12231.0,118.4757,118.682,118.4569,118.607,12231.0
2023-07-24 14:00:00,126.47,126.56,126.43,126.51,20332.0,118.607,118.6914,118.5695,118.6445,20332.0
2023-07-24 14:10:00,126.51,126.67,126.5,126.61,12684.0,118.6445,118.7945,118.6351,118.7383,12684.0
2023-07-24 14:20:00,126.6,126.81,126.54,126.68,11715.0,118.7289,118.9258,118.6726,118.8039,11715.0
2023-07-24 14:30:00,126.68,126.7,126.52,126.53,21078.0,118.8039,118.8227,118.6539,118.6633,21078.0
2023-07-24 14:40:00,126.52,126.67,126.46,126.57,19651.0,118.6539,118.7945,118.5976,118.7008,19651.0
2023-07-24 14:50:00,126.58,126.65,126.53,126.57,23222.0,118.7101,118.7758,118.6633,118.7008,23222.0
2023-07-24 15:00:00,126.58,126.65,126.57,126.62,39748.0,118.7101,118.7758,118.7008,118.7477,39748.0
2023-07-24 15:10:00,126.65,126.74,126.6,126.74,10873.0,118.7758,118.8602,118.7289,118.8602,10873.0
2023-07-24 15:20:00,126.71,126.71,126.48,126.55,18899.0,118.8321,118.8321,118.6164,118.682,18899.0
2023-07-24 15:30:00,126.54,126.72,126.52,126.59,26515.0,118.6726,118.8414,118.6539,118.7195,26515.0
2023-07-24 15:40:00,126.55,127.04,126.52,126.94,36309.0,118.682,119.1415,118.6539,119.0478,36309.0
2023-07-24 15:50:00,126.94,127.25,126.76,127.02,177314.0,119.0478,119.3385,118.879,119.1228,177314.0
2023-07-25 09:30:00,126.64,128.51,126.64,128.51,62978.0,118.7664,120.5201,118.7664,120.5201,62978.0
2023-07-25 09:40:00,128.45,128.45,127.45,127.84,47835.0,120.4639,120.4639,119.5261,119.8918,47835.0
2023-07-25 09:50:00,127.89,127.95,127.61,127.75,50480.0,119.9387,119.995,119.6761,119.8074,50480.0
2023-07-25 10:00:00,127.71,127.9,127.56,127.89,23539.0,119.7699,119.9481,119.6292,119.9387,23539.0
2023-07-25 10:10:00,127.89,128.17,127.83,128.1,26576.0,119.9387,120.2013,119.8824,120.1356,26576.0
2023-07-25 10:20:00,128.22,128.28,128.03,128.12,24528.0,120.2482,120.3044,120.07,120.1544,24528.0
2023-07-25 10:30:00,128.12,128.16,127.82,128.12,41280.0,120.1544,120.1919,119.873,120.1544,41280.0
2023-07-25 10:40:00,128.1,128.19,127.81,128.19,34940.0,120.1356,120.22,119.8637,120.22,34940.0
2023-07-25 10:50:00,128.17,128.65,128.17,128.37,45768.0,120.2013,120.6514,120.2013,120.3889,45768.0
2023-07-25 11:00:00,128.36,128.36,128.0,128.07,16697.0,120.3795,120.3795,120.0419,120.1075,16697.0
2023-07-25 11:10:00,128.06,128.32,128.01,128.14,21309.0,120.0981,120.342,120.0512,120.1732,21309.0
2023-07-25 11:20:00,128.14,128.43,128.1,128.43,21965.0,120.1732,120.4451,120.1356,120.4451,21965.0
2023-07-25 11:30:00,128.41,128.47,128.29,128.4,21920.0,120.4264,120.4826,120.3138,120.417,21920.0
2023-07-25 11:40:00,128.4,128.5,128.29,128.45,19252.0,120.417,120.5108,120.3138,120.4639,19252.0
2023-07-25 11:50:00,128.46,128.5,128.31,128.47,29159.0,120.4733,120.5108,120.3326,120.4826,29159.0
2023-07-25 12:00:00,128.5,128.54,128.26,128.38,36345.0,120.5108,120.5483,120.2857,120.3982,36345.0
2023-07-25 12:10:00,128.38,128.45,128.1,128.11,33957.0,120.3982,120.4639,120.1356,120.145,33957.0
2023-07-25 12:20:00,128.13,128.19,127.78,127.89,35494.0,120.1638,120.22,119.8355,119.9387,35494.0
2023-07-25 12:30:00,127.86,128.03,127.74,127.95,13790.0,119.9106,120.07,119.798,119.995,13790.0
2023-07-25 12:40:00,127.95,128.05,127.83,127.98,18401.0,119.995,120.0887,119.8824,120.0231,18401.0
2023-07-25 12:50:00,128.0,128.16,127.97,128.0,17327.0,120.0419,120.1919,120.0137,120.0419,17327.0
2023-07-25 13:00:00,128.02,128.02,127.61,127.77,20360.0,120.0606,120.0606,119.6761,119.8262,20360.0
2023-07-25 13:10:00,127.79,127.79,127.55,127.59,14119.0,119.8449,119.8449,119.6198,119.6573,14119.0
2023-07-25 13:20:00,127.63,127.63,127.46,127.57,16549.0,119.6949,119.6949,119.5354,119.6386,16549.0
2023-07-25 13:30:00,127.57,127.61,127.28,127.3,33373.0,119.6386,119.6761,119.3666,119.3854,33373.0
2023-07-25 13:40:00,127.28,127.57,127.28,127.54,22641.0,119.3666,119.6386,119.3666,119.6105,22641.0
2023-07-25 13:50:00,127.54,127.6,127.48,127.53,43863.0,119.6105,119.6667,119.5542,119.6011,43863.0
2023-07-25 14:00:00,127.55,127.71,127.45,127.55,28303.0,119.6198,119.7699,119.5261,119.6198,28303.0
2023-07-25 14:10:00,127.56,127.9,127.53,127.77,39191.0,119.6292,119.9481,119.6011,119.8262,39191.0
2023-07-25 14:20:00,127.81,127.9,127.71,127.9,26432.0,119.8637,119.9481,119.7699,119.9481,26432.0
2023-07-25 14:30:00,127.89,128.01,127.88,127.93,23566.0,119.9387,120.0512,119.9293,119.9762,23566.0
2023-07-25 14:40:00,127.92,127.93,127.67,127.69,32667.0,119.9668,119.9762,119.7324,119.7511,32667.0
2023-07-25 14:50:00,127.68,127.84,127.65,127.69,34730.0,119.7418,119.8918,119.7136,119.7511,34730.0
2023-07-25 15:00:00,127.69,127.78,127.63,127.77,36206.0,119.7511,119.8355,119.6949,119.8262,36206.0
2023-07-25 15:10:00,127.77,127.82,127.69,127.71,34832.0,119.8262,119.873,119.7511,119.7699,34832.0
2023-07-25 15:20:00,127.7,127.8,127.53,127.59,44475.0,119.7605,119.8543,119.6011,119.6573,44475.0
2023-07-25 15:30:00,127.57,127.63,127.32,127.38,45356.0,119.6386,119.6949,119.4041,119.4604,45356.0
2023-07-25 15:40:00,127.4,127.57,127.05,127.11,46375.0,119.4792,119.6386,119.1509,119.2072,46375.0
2023-07-25 15:50:00,127.09,127.23,126.93,127.06,137381.0,119.1884,119.3197,119.0384,119.1603,137381.0
2023-07-26 09:30:00,127.48,129.43,127.26,129.28,63508.0,119.5542,121.383,119.3479,121.2423,63508.0
2023-07-26 09:40:00,129.26,129.26,128.34,128.36,18690.0,121.2235,121.2235,120.3607,120.3795,18690.0
2023-07-26 09:50:00,128.31,128.34,127.88,128.04,22585.0,120.3326,120.3607,119.9293,120.0794,22585.0
2023-07-26 10:00:00,128.02,128.22,127.91,127.93,18815.0,120.0606,120.2482,119.9575,119.9762,18815.0
2023-07-26 10:10:00,127.89,127.89,127.46,127.46,18131.0,119.9387,119.9387,119.5354,119.5354,18131.0
2023-07-26 10:20:00,127.39,127.5,127.24,127.36,19804.0,119.4698,119.5729,119.3291,119.4416,19804.0
2023-07-26 10:30:00,127.4,127.77,127.28,127.77,62527.0,119.4792,119.8262,119.3666,119.8262,62527.0
2023-07-26 10:40:00,127.75,128.13,127.59,128.13,18081.0,119.8074,120.1638,119.6573,120.1638,18081.0
2023-07-26 10:50:00,128.18,128.82,128.18,128.8,36951.0,120.2107,120.8109,120.2107,120.7921,36951.0
2023-07-26 11:00:00,128.84,129.03,128.36,128.53,21109.0,120.8296,121.0078,120.3795,120.5389,21109.0
2023-07-26 11:10:00,128.56,128.84,128.56,128.65,17120.0,120.567,120.8296,120.567,120.6514,17120.0
2023-07-26 11:20:00,128.65,128.8,128.61,128.62,11551.0,120.6514,120.7921,120.6139,120.6233,11551.0
2023-07-26 11:30:00,128.62,128.62,128.37,128.45,14950.0,120.6233,120.6233,120.3889,120.4639,14950.0
2023-07-26 11:40:00,128.42,128.54,128.27,128.5,67579.0,120.4357,120.5483,120.2951,120.5108,67579.0
2023-07-26 11:50:00,128.49,128.56,128.35,128.5,10605.0,120.5014,120.567,120.3701,120.5108,10605.0
2023-07-26 12:00:00,128.47,128.76,128.42,128.69,24123.0,120.4826,120.7546,120.4357,120.689,24123.0
2023-07-26 12:10:00,128.69,128.77,128.59,128.69,14152.0,120.689,120.764,120.5952,120.689,14152.0
2023-07-26 12:20:00,128.69,128.84,128.64,128.75,10339.0,120.689,120.8296,120.6421,120.7452,10339.0
2023-07-26 12:30:00,128.72,128.74,128.64,128.66,6337.0,120.7171,120.7358,120.6421,120.6608,6337.0
2023-07-26 12:40:00,128.66,128.67,128.41,128.49,7630.0,120.6608,120.6702,120.4264,120.5014,7630.0
2023-07-26 12:50:00,128.47,128.5,128.32,128.4,12601.0,120.4826,120.5108,120.342,120.417,12601.0
2023-07-26 13:00:00,128.36,128.44,128.28,128.36,9535.0,120.3795,120.4545,120.3044,120.3795,9535.0
2023-07-26 13:10:00,128.36,128.58,128.36,128.45,12771.0,120.3795,120.5858,120.3795,120.4639,12771.0
2023-07-26 13:20:00,128.43,128.52,128.37,128.45,16496.0,120.4451,120.5295,120.3889,120.4639,16496.0
2023-07-26 13:30:00,128.42,128.5,128.34,128.46,11317.0,120.4357,120.5108,120.3607,120.4733,11317.0
2023-07-26 13:40:00,128.44,128.65,128.44,128.59,10134.0,120.4545,120.6514,120.4545,120.5952,10134.0
2023-07-26 13:50:00,128.58,128.74,128.52,128.66,14147.0,120.5858,120.7358,120.5295,120.6608,14147.0
2023-07-26 14:00:00,128.63,128.81,128.5,128.66,28942.0,120.6327,120.8015,120.5108,120.6608,28942.0
2023-07-26 14:10:00,128.64,128.71,128.45,128.48,29701.0,120.6421,120.7077,120.4639,120.492,29701.0
2023-07-26 14:20:00,128.51,128.65,128.32,128.4,36290.0,120.5201,120.6514,120.342,120.417,36290.0
2023-07-26 14:30:00,128.32,128.63,128.18,128.63,31415.0,120.342,120.6327,120.2107,120.6327,31415.0
2023-07-26 14:40:00,128.63,128.97,128.51,128.97,14289.0,120.6327,120.9515,120.5201,120.9515,14289.0
2023-07-26 14:50:00,128.93,129.14,128.87,128.98,11219.0,120.914,121.111,120.8578,120.9609,11219.0
2023-07-26 15:00:00,128.97,129.1,128.26,128.37,27562.0,120.9515,121.0735,120.2857,120.3889,27562.0
2023-07-26 15:10:00,128.34,128.5,128.13,128.34,12413.0,120.3607,120.5108,120.1638,120.3607,12413.0
2023-07-26 15:20:00,128.37,128.53,128.3,128.47,19253.0,120.3889,120.5389,120.3232,120.4826,19253.0
2023-07-26 15:30:00,128.47,128.65,128.35,128.59,45685.0,120.4826,120.6514,120.3701,120.5952,45685.0
2023-07-26 15:40:00,128.63,128.87,128.62,128.72,53712.0,120.6327,120.8578,120.6233,120.7171,53712.0
2023-07-26 15:50:00,128.7,129.45,128.63,129.24,289639.0,120.6983,121.4017,120.6327,121.2048,289639.0
2023-07-27 09:30:00,130.0,130.26,129.53,129.72,54945.0,121.9175,122.1613,121.4767,121.6549,54945.0
2023-07-27 09:40:00,129.66,129.93,128.77,129.07,14760.0,121.5987,121.8519,120.764,121.0453,14760.0
2023-07-27 09:50:00,129.15,129.29,128.46,128.68,22616.0,121.1204,121.2517,120.4733,120.6796,22616.0
2023-07-27 10:00:00,128.72,128.73,127.83,128.0,38148.0,120.7171,120.7265,119.8824,120.0419,38148.0
2023-07-27 10:10:00,128.01,128.36,128.01,128.36,21932.0,120.0512,120.3795,120.0512,120.3795,21932.0
2023-07-27 10:20:00,128.38,128.72,128.2,128.65,33928.0,120.3982,120.7171,120.2294,120.6514,33928.0
2023-07-27 10:30:00,128.64,128.7,127.93,127.99,16762.0,120.6421,120.6983,119.9762,120.0325,16762.0
2023-07-27 10:40:00,127.96,128.02,127.65,127.67,23965.0,120.0043,120.0606,119.7136,119.7324,23965.0
2023-07-27 10:50:00,127.67,127.72,127.26,127.26,16884.0,119.7324,119.7793,119.3479,119.3479,16884.0
2023-07-27 11:00:00,127.28,127.31,126.96,127.01,12806.0,119.3666,119.3948,119.0665,119.1134,12806.0
2023-07-27 11:10:00,127.03,127.05,126.53,126.58,19742.0,119.1322,119.1509,118.6633,118.7101,19742.0
2023-07-27 11:20:00,126.56,126.56,125.89,126.12,29807.0,118.6914,118.6914,118.063,118.2787,29807.0
2023-07-27 11:30:00,126.12,126.44,126.12,126.37,27374.0,118.2787,118.5788,118.2787,118.5132,27374.0
2023-07-27 11:40:00,126.35,126.35,125.61,125.75,31849.0,118.4944,118.4944,117.8005,117.9317,31849.0
2023-07-27 11:50:00,125.83,126.85,125.75,126.82,39117.0,118.0068,118.9634,117.9317,118.9352,39117.0
2023-07-27 12:00:00,126.83,127.11,126.76,126.82,36653.0,118.9446,119.2072,118.879,118.9352,36653.0
2023-07-27 12:10:00,126.75,126.87,126.6,126.81,48670.0,118.8696,118.9821,118.7289,118.9258,48670.0
2023-07-27 12:20:00,126.82,127.07,126.73,126.86,22685.0,118.9352,119.1697,118.8508,118.9727,22685.0
2023-07-27 12:30:00,126.83,126.96,126.72,126.76,16772.0,118.9446,119.0665,118.8414,118.879,16772.0
2023-07-27 12:40:00,126.76,126.86,126.5,126.54,11986.0,118.879,118.9727,118.6351,118.6726,11986.0
2023-07-27 12:50:00,126.55,126.78,126.51,126.76,17421.0,118.682,118.8977,118.6445,118.879,17421.0
2023-07-27 13:00:00,126.73,126.91,126.59,126.91,19169.0,118.8508,119.0196,118.7195,119.0196,19169.0
2023-07-27 13:10:00,126.9,127.04,126.7,126.79,18846.0,119.0102,119.1415,118.8227,118.9071,18846.0
2023-07-27 13:20:00,126.77,126.94,126.7,126.85,16972.0,118.8883,119.0478,118.8227,118.9634,16972.0
2023-07-27 13:30:00,126.82,126.98,126.76,126.81,20718.0,118.9352,119.0853,118.879,118.9258,20718.0
2023-07-27 13:40:00,126.78,126.78,126.47,126.47,26192.0,118.8977,118.8977,118.607,118.607,26192.0
2023-07-27 13:50:00,126.49,126.56,126.37,126.49,56293.0,118.6257,118.6914,118.5132,118.6257,56293.0
2023-07-27 14:00:00,126.46,126.46,126.0,126.14,24920.0,118.5976,118.5976,118.1662,118.2975,24920.0
2023-07-27 14:10:00,126.1,126.14,125.82,126.05,22587.0,118.26,118.2975,117.9974,118.2131,22587.0
2023-07-27 14:20:00,126.06,126.3,125.81,125.88,50090.0,118.2225,118.4476,117.988,118.0537,50090.0
2023-07-27 14:30:00,125.86,125.92,125.64,125.76,18891.0,118.0349,118.0912,117.8286,117.9411,18891.0
2023-07-27 14:40:00,125.77,125.92,125.7,125.83,19025.0,117.9505,118.0912,117.8849,118.0068,19025.0
2023-07-27 14:50:00,125.76,125.85,125.63,125.65,22444.0,117.9411,118.0255,117.8192,117.838,22444.0
2023-07-27 15:00:00,125.66,125.8,125.58,125.77,27195.0,117.8473,117.9786,117.7723,117.9505,27195.0
2023-07-27 15:10:00,125.77,126.07,125.73,126.02,26860.0,117.9505,118.2319,117.913,118.185,26860.0
2023-07-27 15:20:00,126.0,126.0,125.64,125.79,24964.0,118.1662,118.1662,117.8286,117.9693,24964.0
2023-07-27 15:30:00,125.8,125.99,125.67,125.73,29413.0,117.9786,118.1568,117.8567,117.913,29413.0
2023-07-27 15:40:00,125.75,125.83,125.06,125.06,62465.0,117.9317,118.0068,117.2846,117.2846,62465.0
2023-07-27 15:50:00,125.08,125.39,124.87,124.97,265724.0,117.3034,117.5941,117.1065,117.2002,265724.0
2023-07-28 09:30:00,126.11,126.85,125.85,126.18,60751.0,118.2694,118.9634,118.0255,118.335,60751.0
2023-07-28 09:40:00,126.13,126.47,125.58,126.19,21569.0,118.2881,118.607,117.7723,118.3444,21569.0
2023-07-28 09:50:00,126.25,126.36,125.78,125.83,20008.0,118.4007,118.5038,117.9599,118.0068,20008.0
2023-07-28 10:00:00,125.78,126.1,125.72,125.96,23582.0,117.9599,118.26,117.9036,118.1287,23582.0
2023-07-28 10:10:00,125.95,126.07,125.45,125.54,41279.0,118.1193,118.2319,117.6504,117.7348,41279.0
2023-07-28 10:20:00,125.64,125.87,125.11,125.11,21470.0,117.8286,118.0443,117.3315,117.3315,21470.0
2023-07-28 10:30:00,125.2,125.22,124.77,124.8,24444.0,117.4159,117.4347,117.0127,117.0408,24444.0
2023-07-28 10:40:00,124.73,124.89,124.61,124.82,32402.0,116.9752,117.1252,116.8626,117.0596,32402.0
2023-07-28 10:50:00,124.81,124.82,124.34,124.59,26028.0,117.0502,117.0596,116.6094,116.8439,26028.0
2023-07-28 11:00:00,124.57,124.68,124.21,124.25,19718.0,116.8251,116.9283,116.4875,116.525,19718.0
2023-07-28 11:10:00,124.3,124.37,124.05,124.22,22803.0,116.5719,116.6375,116.3374,116.4969,22803.0
2023-07-28 11:20:00,124.2,124.49,124.14,124.28,14439.0,116.4781,116.7501,116.4218,116.5531,14439.0
2023-07-28 11:30:00,124.3,124.37,124.0,124.07,21334.0,116.5719,116.6375,116.2905,116.3562,21334.0
2023-07-28 11:40:00,124.11,124.39,124.08,124.13,19171.0,116.3937,116.6563,116.3656,116.4125,19171.0
2023-07-28 11:50:00,124.14,124.17,123.84,123.91,11165.0,116.4218,116.45,116.1405,116.2061,11165.0
2023-07-28 12:00:00,123.9,123.95,123.73,123.8,11291.0,116.1968,116.2437,116.0373,116.103,11291.0
2023-07-28 12:10:00,123.78,124.04,123.78,123.86,15440.0,116.0842,116.3281,116.0842,116.1593,15440.0
2023-07-28 12:20:00,123.86,124.0,123.66,123.83,31280.0,116.1593,116.2905,115.9717,116.1311,31280.0
2023-07-28 12:30:00,123.8,124.0,123.78,123.86,22119.0,116.103,116.2905,116.0842,116.1593,22119.0
2023-07-28 12:40:00,123.84,124.01,123.83,123.91,18903.0,116.1405,116.2999,116.1311,116.2061,18903.0
2023-07-28 12:50:00,123.94,124.09,123.85,123.89,27764.0,116.2343,116.375,116.1499,116.1874,27764.0
2023-07-28 13:00:00,123.89,123.94,123.74,123.83,14524.0,116.1874,116.2343,116.0467,116.1311,14524.0
2023-07-28 13:10:00,123.85,123.93,123.78,123.82,26138.0,116.1499,116.2249,116.0842,116.1217,26138.0
2023-07-28 13:20:00,123.82,123.96,123.69,123.7,20393.0,116.1217,116.253,115.9998,116.0092,20393.0
2023-07-28 13:30:00,123.72,123.85,123.52,123.61,18692.0,116.028,116.1499,115.8404,115.9248,18692.0
2023-07-28 13:40:00,123.61,123.65,123.5,123.5,15108.0,115.9248,115.9623,115.8216,115.8216,15108.0
2023-07-28 13:50:00,123.56,123.87,123.48,123.82,26136.0,115.8779,116.1686,115.8029,116.1217,26136.0
2023-07-28 14:00:00,123.86,124.06,123.82,124.03,35423.0,116.1593,116.3468,116.1217,116.3187,35423.0
2023-07-28 14:10:00,124.01,124.08,123.84,123.94,28226.0,116.2999,116.3656,116.1405,116.2343,28226.0
2023-07-28 14:20:00,123.95,124.05,123.89,124.02,21481.0,116.2437,116.3374,116.1874,116.3093,21481.0
2023-07-28 14:30:00,124.06,124.06,123.88,123.9,17990.0,116.3468,116.3468,116.178,116.1968,17990.0
2023-07-28 14:40:00,123.89,124.26,123.88,124.17,13007.0,116.1874,116.5344,116.178,116.45,13007.0
2023-07-28 14:50:00,124.17,124.33,124.16,124.29,10763.0,116.45,116.6,116.4406,116.5625,10763.0
2023-07-28 15:00:00,124.29,124.34,124.19,124.34,8981.0,116.5625,116.6094,116.4687,116.6094,8981.0
2023-07-28 15:10:00,124.32,124.4,124.15,124.16,18282.0,116.5907,116.6657,116.4312,116.4406,18282.0
2023-07-28 15:20:00,124.17,124.19,123.96,124.0,17590.0,116.45,116.4687,116.253,116.2905,17590.0
2023-07-28 15:30:00,124.0,124.02,123.68,123.75,31862.0,116.2905,116.3093,115.9904,116.0561,31862.0
2023-07-28 15:40:00,123.69,123.78,123.51,123.52,75609.0,115.9998,116.0842,115.831,115.8404,75609.0
2023-07-28 15:50:00,123.48,123.87,123.37,123.69,237532.0,115.8029,116.1686,115.6997,115.9998,237532.0
2023-07-31 09:30:00,124.07,124.1,123.54,123.71,50384.0,116.3562,116.3843,115.8591,116.0186,50384.0
2023-07-31 09:40:00,123.69,124.56,123.4,124.5,83452.0,115.9998,116.8157,115.7279,116.7595,83452.0
2023-07-31 09:50:00,124.54,124.78,123.84,123.96,19449.0,116.797,117.0221,116.1405,116.253,19449.0
2023-07-31 10:00:00,124.0,124.91,123.99,124.86,41621.0,116.2905,117.144,116.2812,117.0971,41621.0
2023-07-31 10:10:00,124.88,125.65,124.85,125.35,43102.0,117.1158,117.838,117.0877,117.5566,43102.0
2023-07-31 10:20:00,125.36,125.5,125.09,125.41,31089.0,117.566,117.6973,117.3128,117.6129,31089.0
2023-07-31 10:30:00,125.45,125.47,124.91,124.97,16060.0,117.6504,117.6692,117.144,117.2002,16060.0
2023-07-31 10:40:00,124.99,125.25,124.93,124.99,19550.0,117.219,117.4628,117.1627,117.219,19550.0
2023-07-31 10:50:00,125.04,125.1,124.8,124.86,19551.0,117.2659,117.3222,117.0408,117.0971,19551.0
2023-07-31 11:00:00,124.89,124.9,124.48,124.71,12397.0,117.1252,117.1346,116.7407,116.9564,12397.0
2023-07-31 11:10:00,124.71,124.82,124.61,124.68,8764.0,116.9564,117.0596,116.8626,116.9283,8764.0
2023-07-31 11:20:00,124.68,124.7,124.4,124.63,9460.0,116.9283,116.947,116.6657,116.8814,9460.0
2023-07-31 11:30:00,124.66,124.8,124.47,124.49,11014.0,116.9095,117.0408,116.7313,116.7501,11014.0
2023-07-31 11:40:00,124.51,124.54,124.27,124.44,20575.0,116.7688,116.797,116.5438,116.7032,20575.0
2023-07-31 11:50:00,124.44,124.63,124.35,124.51,11602.0,116.7032,116.8814,116.6188,116.7688,11602.0
2023-07-31 12:00:00,124.51,124.63,124.46,124.59,19668.0,116.7688,116.8814,116.7219,116.8439,19668.0
2023-07-31 12:10:00,124.57,124.79,124.53,124.79,19207.0,116.8251,117.0314,116.7876,117.0314,19207.0
2023-07-31 12:20:00,124.77,124.77,124.59,124.7,24059.0,117.0127,117.0127,116.8439,116.947,24059.0
2023-07-31 12:30:00,124.73,124.96,124.66,124.9,9364.0,116.9752,117.1909,116.9095,117.1346,9364.0
2023-07-31 12:40:00,124.88,124.98,124.8,124.97,13243.0,117.1158,117.2096,117.0408,117.2002,13243.0
2023-07-31 12:50:00,124.96,125.01,124.84,124.97,13897.0,117.1909,117.2378,117.0783,117.2002,13897.0
2023-07-31 13:00:00,124.94,124.94,124.71,124.79,9918.0,117.1721,117.1721,116.9564,117.0314,9918.0
2023-07-31 13:10:00,124.8,124.88,124.74,124.82,10074.0,117.0408,117.1158,116.9845,117.0596,10074.0
2023-07-31 13:20:00,124.82,124.86,124.67,124.73,11939.0,117.0596,117.0971,116.9189,116.9752,11939.0
2023-07-31 13:30:00,124.72,124.96,124.72,124.78,14611.0,116.9658,117.1909,116.9658,117.0221,14611.0
2023-07-31 13:40:00,124.77,124.78,124.59,124.66,15324.0,117.0127,117.0221,116.8439,116.9095,15324.0
2023-07-31 13:50:00,124.69,124.89,124.65,124.89,12253.0,116.9376,117.1252,116.9001,117.1252,12253.0
2023-07-31 14:00:00,124.91,124.91,124.66,124.68,22928.0,117.144,117.144,116.9095,116.9283,22928.0
2023-07-31 14:10:00,124.68,124.74,124.61,124.67,17234.0,116.9283,116.9845,116.8626,116.9189,17234.0
2023-07-31 14:20:00,124.65,124.69,124.57,124.64,12176.0,116.9001,116.9376,116.8251,116.8908,12176.0
2023-07-31 14:30:00,124.65,124.88,124.6,124.8,14835.0,116.9001,117.1158,116.8532,117.0408,14835.0
2023-07-31 14:40:00,124.82,124.82,124.54,124.6,11669.0,117.0596,117.0596,116.797,116.8532,11669.0
2023-07-31 14:50:00,124.62,124.74,124.51,124.56,21992.0,116.872,116.9845,116.7688,116.8157,21992.0
2023-07-31 15:00:00,124.59,124.59,124.42,124.44,23091.0,116.8439,116.8439,116.6844,116.7032,23091.0
2023-07-31 15:10:00,124.44,124.54,124.37,124.49,15318.0,116.7032,116.797,116.6375,116.7501,15318.0
2023-07-31 15:20:00,124.48,124.6,124.42,124.6,15758.0,116.7407,116.8532,116.6844,116.8532,15758.0
2023-07-31 15:30:00,124.59,124.64,124.34,124.34,21504.0,116.8439,116.8908,116.6094,116.6094,21504.0
2023-07-31 15:40:00,124.34,124.57,124.34,124.47,40841.0,116.6094,116.8251,116.6094,116.7313,40841.0
2023-07-31 15:50:00,124.45,124.86,124.39,124.77,282791.0,116.7126,117.0971,116.6563,117.0127,282791.0
2023-08-01 09:30:00,124.51,124.7,124.02,124.38,75585.0,116.7688,116.947,116.3093,116.6469,75585.0
2023-08-01 09:40:00,124.37,124.54,123.7,124.0,21941.0,116.6375,116.797,116.0092,116.2905,21941.0
2023-08-01 09:50:00,124.02,124.07,123.65,123.97,25981.0,116.3093,116.3562,115.9623,116.2624,25981.0
2023-08-01 10:00:00,123.97,124.59,123.78,124.45,41862.0,116.2624,116.8439,116.0842,116.7126,41862.0
2023-08-01 10:10:00,124.39,124.61,124.17,124.18,22288.0,116.6563,116.8626,116.45,116.4594,22288.0
2023-08-01 10:20:00,124.15,124.27,123.95,124.02,28188.0,116.4312,116.5438,116.2437,116.3093,28188.0
2023-08-01 10:30:00,123.99,124.39,123.99,124.05,26998.0,116.2812,116.6563,116.2812,116.3374,26998.0
2023-08-01 10:40:00,124.11,124.35,124.11,124.2,9466.0,116.3937,116.6188,116.3937,116.4781,9466.0
2023-08-01 10:50:00,124.23,124.24,123.97,124.06,28984.0,116.5062,116.5156,116.2624,116.3468,28984.0
2023-08-01 11:00:00,124.11,124.3,123.97,124.08,14705.0,116.3937,116.5719,116.2624,116.3656,14705.0
2023-08-01 11:10:00,124.04,124.25,123.91,124.0,16135.0,116.3281,116.525,116.2061,116.2905,16135.0
2023-08-01 11:20:00,123.98,124.06,123.85,123.96,14859.0,116.2718,116.3468,116.1499,116.253,14859.0
2023-08-01 11:30:00,123.93,123.94,123.62,123.64,12766.0,116.2249,116.2343,115.9342,115.9529,12766.0
2023-08-01 11:40:00,123.62,123.77,123.54,123.64,13196.0,115.9342,116.0748,115.8591,115.9529,13196.0
2023-08-01 11:50:00,123.62,123.68,123.4,123.47,13120.0,115.9342,115.9904,115.7279,115.7935,13120.0
2023-08-01 12:00:00,123.49,123.51,123.15,123.18,14159.0,115.8123,115.831,115.4934,115.5215,14159.0
2023-08-01 12:10:00,123.23,123.38,123.14,123.14,20207.0,115.5684,115.7091,115.484,115.484,20207.0
2023-08-01 12:20:00,123.11,123.41,123.04,123.38,18844.0,115.4559,115.7372,115.3902,115.7091,18844.0
2023-08-01 12:30:00,123.36,123.41,123.25,123.3,12157.0,115.6903,115.7372,115.5872,115.6341,12157.0
2023-08-01 12:40:00,123.3,123.61,123.29,123.54,10401.0,115.6341,115.9248,115.6247,115.8591,10401.0
2023-08-01 12:50:00,123.57,123.64,123.51,123.64,19349.0,115.8873,115.9529,115.831,115.9529,19349.0
2023-08-01 13:00:00,123.61,123.66,123.27,123.28,13013.0,115.9248,115.9717,115.6059,115.6153,13013.0
2023-08-01 13:10:00,123.31,123.75,123.3,123.71,17352.0,115.6434,116.0561,115.6341,116.0186,17352.0
2023-08-01 13:20:00,123.73,123.97,123.71,123.84,15591.0,116.0373,116.2624,116.0186,116.1405,15591.0
2023-08-01 13:30:00,123.85,124.17,123.81,124.14,21931.0,116.1499,116.45,116.1124,116.4218,21931.0
2023-08-01 13:40:00,124.15,124.24,124.03,124.15,11872.0,116.4312,116.5156,116.3187,116.4312,11872.0
2023-08-01 13:50:00,124.15,124.17,123.85,123.91,13922.0,116.4312,116.45,116.1499,116.2061,13922.0
2023-08-01 14:00:00,123.92,124.05,123.89,123.99,18873.0,116.2155,116.3374,116.1874,116.2812,18873.0
2023-08-01 14:10:00,123.99,124.04,123.88,123.89,15656.0,116.2812,116.3281,116.178,116.1874,15656.0
2023-08-01 14:20:00,123.9,123.97,123.83,123.9,14633.0,116.1968,116.2624,116.1311,116.1968,14633.0
2023-08-01 14:30:00,123.9,124.03,123.9,124.02,10182.0,116.1968,116.3187,116.1968,116.3093,10182.0
2023-08-01 14:40:00,124.02,124.23,124.0,124.1,18352.0,116.3093,116.5062,116.2905,116.3843,18352.0
2023-08-01 14:50:00,124.11,124.13,124.02,124.13,13418.0,116.3937,116.4125,116.3093,116.4125,13418.0
2023-08-01 15:00:00,124.11,124.19,124.05,124.16,13038.0,116.3937,116.4687,116.3374,116.4406,13038.0
2023-08-01 15:10:00,124.17,124.17,124.01,124.02,22712.0,116.45,116.45,116.2999,116.3093,22712.0
2023-08-01 15:20:00,124.04,124.05,123.89,123.95,17035.0,116.3281,116.3374,116.1874,116.2437,17035.0
2023-08-01 15:30:00,123.97,124.15,123.87,123.87,28461.0,116.2624,116.4312,116.1686,116.1686,28461.0
2023-08-01 15:40:00,123.86,124.1,123.67,124.1,41045.0,116.1593,116.3843,115.9811,116.3843,41045.0
2023-08-01 15:50:00,124.08,124.3,123.96,124.18,183290.0,116.3656,116.5719,116.253,116.4594,183290.0
2023-08-02 09:30:00,123.46,123.52,122.64,122.83,46893.0,115.7841,115.8404,115.0151,115.1933,46893.0
2023-08-02 09:40:00,122.83,123.33,122.46,122.98,9148.0,115.1933,115.6622,114.8463,115.334,9148.0
2023-08-02 09:50:00,122.89,123.27,122.83,123.11,13239.0,115.2496,115.6059,115.1933,115.4559,13239.0
2023-08-02 10:00:00,123.15,123.15,122.36,122.36,15148.0,115.4934,115.4934,114.7525,114.7525,15148.0
2023-08-02 10:10:00,122.36,122.5,122.19,122.4,19077.0,114.7525,114.8838,114.5931,114.79,19077.0
2023-08-02 10:20:00,122.39,122.55,122.17,122.39,25327.0,114.7806,114.9307,114.5743,114.7806,25327.0
2023-08-02 10:30:00,122.43,122.49,122.22,122.3,26554.0,114.8182,114.8744,114.6212,114.6962,26554.0
2023-08-02 10:40:00,122.29,122.35,122.1,122.28,31147.0,114.6869,114.7431,114.5087,114.6775,31147.0
2023-08-02 10:50:00,122.28,122.36,122.05,122.14,20721.0,114.6775,114.7525,114.4618,114.5462,20721.0
2023-08-02 11:00:00,122.14,122.39,122.1,122.14,9174.0,114.5462,114.7806,114.5087,114.5462,9174.0
2023-08-02 11:10:00,122.09,122.24,121.96,122.0,18803.0,114.4993,114.64,114.3774,114.4149,18803.0
2023-08-02 11:20:00,121.98,122.4,121.96,122.36,25873.0,114.3961,114.79,114.3774,114.7525,25873.0
2023-08-02 11:30:00,122.35,122.8,122.21,122.76,14887.0,114.7431,115.1652,114.6118,115.1276,14887.0
2023-08-02 11:40:00,122.71,122.94,122.57,122.9,19631.0,115.0808,115.2965,114.9495,115.2589,19631.0
2023-08-02 11:50:00,122.93,123.32,122.9,123.18,17237.0,115.2871,115.6528,115.2589,115.5215,17237.0
2023-08-02 12:00:00,123.23,123.26,123.04,123.25,11235.0,115.5684,115.5966,115.3902,115.5872,11235.0
2023-08-02 12:10:00,123.16,123.77,123.16,123.73,37694.0,115.5028,116.0748,115.5028,116.0373,37694.0
2023-08-02 12:20:00,123.76,123.77,123.35,123.46,57744.0,116.0655,116.0748,115.681,115.7841,57744.0
2023-08-02 12:30:00,123.45,123.76,123.37,123.66,73652.0,115.7747,116.0655,115.6997,115.9717,73652.0
2023-08-02 12:40:00,123.67,123.91,123.62,123.89,11467.0,115.9811,116.2061,115.9342,116.1874,11467.0
2023-08-02 12:50:00,123.91,123.96,123.74,123.91,20279.0,116.2061,116.253,116.0467,116.2061,20279.0
2023-08-02 13:00:00,123.91,123.94,123.66,123.83,14519.0,116.2061,116.2343,115.9717,116.1311,14519.0
2023-08-02 13:10:00,123.84,123.94,123.74,123.94,28314.0,116.1405,116.2343,116.0467,116.2343,28314.0
2023-08-02 13:20:00,123.95,124.09,123.83,124.09,25708.0,116.2437,116.375,116.1311,116.375,25708.0
2023-08-02 13:30:00,124.08,124.27,124.01,124.07,34948.0,116.3656,116.5438,116.2999,116.3562,34948.0
2023-08-02 13:40:00,124.07,124.13,123.79,124.05,30225.0,116.3562,116.4125,116.0936,116.3374,30225.0
2023-08-02 13:50:00,124.01,124.01,123.76,123.84,13172.0,116.2999,116.2999,116.0655,116.1405,13172.0
2023-08-02 14:00:00,123.81,123.93,123.74,123.82,19209.0,116.1124,116.2249,116.0467,116.1217,19209.0
2023-08-02 14:10:00,123.83,123.94,123.74,123.88,13389.0,116.1311,116.2343,116.0467,116.178,13389.0
2023-08-02 14:20:00,123.87,123.95,123.85,123.88,15569.0,116.1686,116.2437,116.1499,116.178,15569.0
2023-08-02 14:30:00,123.9,124.03,123.6,123.66,13137.0,116.1968,116.3187,115.9154,115.9717,13137.0
2023-08-02 14:40:00,123.67,123.71,123.49,123.71,11493.0,115.9811,116.0186,115.8123,116.0186,11493.0
2023-08-02 14:50:00,123.75,123.81,123.61,123.72,7287.0,116.0561,116.1124,115.9248,116.028,7287.0
2023-08-02 15:00:00,123.76,123.8,123.6,123.67,10209.0,116.0655,116.103,115.9154,115.9811,10209.0
2023-08-02 15:10:00,123.69,123.71,123.56,123.62,21430.0,115.9998,116.0186,115.8779,115.9342,21430.0
2023-08-02 15:20:00,123.65,123.74,123.49,123.59,24974.0,115.9623,116.0467,115.8123,115.906,24974.0
2023-08-02 15:30:00,123.63,123.76,123.59,123.71,36654.0,115.9436,116.0655,115.906,116.0186,36654.0
2023-08-02 15:40:00,123.72,123.86,123.65,123.82,28824.0,116.028,116.1593,115.9623,116.1217,28824.0
2023-08-02 15:50:00,123.82,123.95,123.62,123.62,160316.0,116.1217,116.2437,115.9342,115.9342,160316.0
2023-08-03 09:30:00,122.34,122.85,121.39,121.94,75464.0,114.7338,115.212,113.8428,114.3586,75464.0
2023-08-03 09:40:00,121.84,122.16,121.67,121.97,16814.0,114.2648,114.5649,114.1054,114.3868,16814.0
2023-08-03 09:50:00,121.96,122.28,121.45,121.47,40276.0,114.3774,114.6775,113.8991,113.9178,40276.0
2023-08-03 10:00:00,121.75,121.89,121.53,121.73,38796.0,114.1804,114.3117,113.9741,114.1617,38796.0
2023-08-03 10:10:00,121.73,121.82,121.26,121.3,25012.0,114.1617,114.2461,113.7209,113.7584,25012.0
2023-08-03 10:20:00,121.34,121.43,121.02,121.26,27361.0,113.7959,113.8803,113.4958,113.7209,27361.0
2023-08-03 10:30:00,121.18,121.56,121.04,121.28,54089.0,113.6459,114.0023,113.5146,113.7397,54089.0
2023-08-03 10:40:00,121.24,121.38,121.01,121.14,48258.0,113.7021,113.8334,113.4864,113.6084,48258.0
2023-08-03 10:50:00,121.09,121.25,120.88,120.95,31004.0,113.5615,113.7115,113.3645,113.4302,31004.0
2023-08-03 11:00:00,120.97,121.55,120.96,121.54,25718.0,113.4489,113.9929,113.4396,113.9835,25718.0
2023-08-03 11:10:00,121.56,121.61,121.2,121.31,16922.0,114.0023,114.0491,113.6646,113.7678,16922.0
2023-08-03 11:20:00,121.35,121.39,120.77,120.84,13845.0,113.8053,113.8428,113.2614,113.327,13845.0
2023-08-03 11:30:00,120.87,120.93,120.58,120.7,16939.0,113.3552,113.4114,113.0832,113.1957,16939.0
2023-08-03 11:40:00,120.66,120.97,120.64,120.88,14014.0,113.1582,113.4489,113.1395,113.3645,14014.0
2023-08-03 11:50:00,120.86,121.2,120.77,121.18,35276.0,113.3458,113.6646,113.2614,113.6459,35276.0
2023-08-03 12:00:00,121.14,121.57,121.12,121.56,28844.0,113.6084,114.0116,113.5896,114.0023,28844.0
2023-08-03 12:10:00,121.51,121.82,121.36,121.81,18694.0,113.9554,114.2461,113.8147,114.2367,18694.0
2023-08-03 12:20:00,121.79,121.85,121.56,121.85,22471.0,114.218,114.2742,114.0023,114.2742,22471.0
2023-08-03 12:30:00,121.84,122.17,121.81,122.17,26683.0,114.2648,114.5743,114.2367,114.5743,26683.0
2023-08-03 12:40:00,122.18,122.79,122.17,122.79,30371.0,114.5837,115.1558,114.5743,115.1558,30371.0
2023-08-03 12:50:00,122.78,122.92,122.6,122.88,29291.0,115.1464,115.2777,114.9776,115.2402,29291.0
2023-08-03 13:00:00,122.93,122.99,122.44,122.59,30723.0,115.2871,115.3433,114.8275,114.9682,30723.0
2023-08-03 13:10:00,122.62,122.79,122.6,122.71,27883.0,114.9963,115.1558,114.9776,115.0808,27883.0
2023-08-03 13:20:00,122.74,123.02,122.74,123.01,21268.0,115.1089,115.3715,115.1089,115.3621,21268.0
2023-08-03 13:30:00,123.06,123.33,122.83,123.33,38191.0,115.409,115.6622,115.1933,115.6622,38191.0
2023-08-03 13:40:00,123.35,123.46,123.17,123.33,29643.0,115.681,115.7841,115.5122,115.6622,29643.0
2023-08-03 13:50:00,123.33,123.35,123.07,123.25,31745.0,115.6622,115.681,115.4184,115.5872,31745.0
2023-08-03 14:00:00,123.23,123.41,123.14,123.27,20577.0,115.5684,115.7372,115.484,115.6059,20577.0
2023-08-03 14:10:00,123.23,123.44,123.16,123.24,18076.0,115.5684,115.7654,115.5028,115.5778,18076.0
2023-08-03 14:20:00,123.25,123.4,123.14,123.21,17113.0,115.5872,115.7279,115.484,115.5497,17113.0
2023-08-03 14:30:00,123.19,123.29,123.03,123.19,22506.0,115.5309,115.6247,115.3809,115.5309,22506.0
2023-08-03 14:40:00,123.21,123.32,123.18,123.26,12352.0,115.5497,115.6528,115.5215,115.5966,12352.0
2023-08-03 14:50:00,123.28,123.41,123.24,123.41,12933.0,115.6153,115.7372,115.5778,115.7372,12933.0
2023-08-03 15:00:00,123.37,123.53,123.32,123.41,19490.0,115.6997,115.8498,115.6528,115.7372,19490.0
2023-08-03 15:10:00,123.38,123.4,123.12,123.26,15799.0,115.7091,115.7279,115.4653,115.5966,15799.0
2023-08-03 15:20:00,123.23,123.27,123.11,123.11,33218.0,115.5684,115.6059,115.4559,115.4559,33218.0
2023-08-03 15:30:00,123.12,123.47,123.12,123.47,41191.0,115.4653,115.7935,115.4653,115.7935,41191.0
2023-08-03 15:40:00,123.47,123.56,123.32,123.35,37344.0,115.7935,115.8779,115.6528,115.681,37344.0
2023-08-03 15:50:00,123.37,124.01,123.32,123.8,286350.0,115.6997,116.2999,115.6528,116.103,286350.0
2023-08-04 09:30:00,123.45,123.78,123.23,123.42,58498.0,115.7747,116.0842,115.5684,115.7466,58498.0
2023-08-04 09:40:00,123.53,124.16,123.5,124.13,30184.0,115.8498,116.4406,115.8216,116.4125,30184.0
2023-08-04 09:50:00,124.07,124.88,124.07,124.59,53752.0,116.3562,117.1158,116.3562,116.8439,53752.0
2023-08-04 10:00:00,124.72,125.0,124.6,124.6,16555.0,116.9658,117.2284,116.8532,116.8532,16555.0
2023-08-04 10:10:00,124.6,124.99,124.56,124.95,27479.0,116.8532,117.219,116.8157,117.1815,27479.0
2023-08-04 10:20:00,124.95,125.14,124.7,125.09,15690.0,117.1815,117.3597,116.947,117.3128,15690.0
2023-08-04 10:30:00,125.09,125.23,124.83,124.83,22322.0,117.3128,117.4441,117.0689,117.0689,22322.0
2023-08-04 10:40:00,124.89,125.08,124.68,124.73,15321.0,117.1252,117.3034,116.9283,116.9752,15321.0
2023-08-04 10:50:00,124.71,124.78,124.35,124.71,26625.0,116.9564,117.0221,116.6188,116.9564,26625.0
2023-08-04 11:00:00,124.71,124.92,124.5,124.56,15850.0,116.9564,117.1534,116.7595,116.8157,15850.0
2023-08-04 11:10:00,124.54,124.66,124.46,124.55,16658.0,116.797,116.9095,116.7219,116.8064,16658.0
2023-08-04 11:20:00,124.58,124.67,124.28,124.47,18376.0,116.8345,116.9189,116.5531,116.7313,18376.0
2023-08-04 11:30:00,124.5,124.53,124.21,124.29,13443.0,116.7595,116.7876,116.4875,116.5625,13443.0
2023-08-04 11:40:00,124.24,124.4,124.14,124.27,14081.0,116.5156,116.6657,116.4218,116.5438,14081.0
2023-08-04 11:50:00,124.26,124.27,124.08,124.16,10061.0,116.5344,116.5438,116.3656,116.4406,10061.0
2023-08-04 12:00:00,124.16,124.24,123.98,124.06,6749.0,116.4406,116.5156,116.2718,116.3468,6749.0
2023-08-04 12:10:00,124.07,124.32,124.02,124.25,17388.0,116.3562,116.5907,116.3093,116.525,17388.0
2023-08-04 12:20:00,124.23,124.63,124.23,124.5,11429.0,116.5062,116.8814,116.5062,116.7595,11429.0
2023-08-04 12:30:00,124.5,124.66,124.46,124.62,11978.0,116.7595,116.9095,116.7219,116.872,11978.0
2023-08-04 12:40:00,124.63,124.66,124.55,124.63,9061.0,116.8814,116.9095,116.8064,116.8814,9061.0
2023-08-04 12:50:00,124.61,124.61,124.48,124.56,12771.0,116.8626,116.8626,116.7407,116.8157,12771.0
2023-08-04 13:00:00,124.57,124.58,124.44,124.45,13805.0,116.8251,116.8345,116.7032,116.7126,13805.0
2023-08-04 13:10:00,124.44,124.56,124.4,124.44,14463.0,116.7032,116.8157,116.6657,116.7032,14463.0
2023-08-04 13:20:00,124.44,124.48,124.15,124.21,25219.0,116.7032,116.7407,116.4312,116.4875,25219.0
2023-08-04 13:30:00,124.22,124.23,123.92,124.01,14287.0,116.4969,116.5062,116.2155,116.2999,14287.0
2023-08-04 13:40:00,123.97,124.03,123.44,123.47,18522.0,116.2624,116.3187,115.7654,115.7935,18522.0
2023-08-04 13:50:00,123.47,123.5,123.09,123.27,27540.0,115.7935,115.8216,115.4371,115.6059,27540.0
2023-08-04 14:00:00,123.27,123.33,122.62,122.72,34765.0,115.6059,115.6622,114.9963,115.0901,34765.0
2023-08-04 14:10:00,122.67,122.77,122.48,122.5,13964.0,115.0432,115.137,114.8651,114.8838,13964.0
2023-08-04 14:20:00,122.52,122.6,122.26,122.5,10220.0,114.9026,114.9776,114.6587,114.8838,10220.0
2023-08-04 14:30:00,122.4,122.48,122.26,122.37,14227.0,114.79,114.8651,114.6587,114.7619,14227.0
2023-08-04 14:40:00,122.4,122.45,122.09,122.14,13502.0,114.79,114.8369,114.4993,114.5462,13502.0
2023-08-04 14:50:00,122.16,122.35,121.92,121.97,21901.0,114.5649,114.7431,114.3399,114.3868,21901.0
2023-08-04 15:00:00,121.92,122.11,121.69,121.73,15314.0,114.3399,114.5181,114.1242,114.1617,15314.0
2023-08-04 15:10:00,121.73,122.02,121.72,121.83,22596.0,114.1617,114.4337,114.1523,114.2555,22596.0
2023-08-04 15:20:00,121.8,121.86,121.64,121.79,22834.0,114.2273,114.2836,114.0773,114.218,22834.0
2023-08-04 15:30:00,121.79,121.84,121.65,121.73,45656.0,114.218,114.2648,114.0867,114.1617,45656.0
2023-08-04 15:40:00,121.72,122.19,121.67,122.11,47616.0,114.1523,114.5931,114.1054,114.5181,47616.0
2023-08-04 15:50:00,122.09,122.27,122.02,122.26,198026.0,114.4993,114.6681,114.4337,114.6587,198026.0
2023-08-07 09:30:00,122.39,123.35,122.39,122.85,41925.0,114.7806,115.681,114.7806,115.212,41925.0
2023-08-07 09:40:00,122.77,123.11,122.34,122.47,18519.0,115.137,115.4559,114.7338,114.8557,18519.0
2023-08-07 09:50:00,122.53,122.72,122.12,122.2,13610.0,114.9119,115.0901,114.5274,114.6025,13610.0
2023-08-07 10:00:00,122.3,122.65,122.21,122.59,20989.0,114.6962,115.0245,114.6118,114.9682,20989.0
2023-08-07 10:10:00,122.73,123.29,122.71,123.22,9662.0,115.0995,115.6247,115.0808,115.559,9662.0
2023-08-07 10:20:00,123.3,123.3,122.92,123.2,17189.0,115.6341,115.6341,115.2777,115.5403,17189.0
2023-08-07 10:30:00,123.22,123.51,123.2,123.45,11605.0,115.559,115.831,115.5403,115.7747,11605.0
2023-08-07 10:40:00,123.43,123.79,123.43,123.79,13317.0,115.756,116.0936,115.756,116.0936,13317.0
2023-08-07 10:50:00,123.73,123.83,123.4,123.45,15834.0,116.0373,116.1311,115.7279,115.7747,15834.0
2023-08-07 11:00:00,123.43,123.96,123.42,123.96,11256.0,115.756,116.253,115.7466,116.253,11256.0
2023-08-07 11:10:00,123.97,124.01,123.72,123.82,19499.0,116.2624,116.2999,116.028,116.1217,19499.0
2023-08-07 11:20:00,123.81,124.18,123.79,124.08,9685.0,116.1124,116.4594,116.0936,116.3656,9685.0
2023-08-07 11:30:00,124.08,124.12,123.88,124.04,11498.0,116.3656,116.4031,116.178,116.3281,11498.0
2023-08-07 11:40:00,124.03,124.09,123.87,123.96,13650.0,116.3187,116.375,116.1686,116.253,13650.0
2023-08-07 11:50:00,123.96,123.96,123.67,123.67,17538.0,116.253,116.253,115.9811,115.9811,17538.0
2023-08-07 12:00:00,123.68,123.82,123.55,123.75,10405.0,115.9904,116.1217,115.8685,116.0561,10405.0
2023-08-07 12:10:00,123.74,124.03,123.64,123.97,23639.0,116.0467,116.3187,115.9529,116.2624,23639.0
2023-08-07 12:20:00,123.98,124.03,123.84,123.92,6864.0,116.2718,116.3187,116.1405,116.2155,6864.0
2023-08-07 12:30:00,123.98,123.98,123.65,123.66,5998.0,116.2718,116.2718,115.9623,115.9717,5998.0
2023-08-07 12:40:00,123.64,123.92,123.62,123.83,5767.0,115.9529,116.2155,115.9342,116.1311,5767.0
2023-08-07 12:50:00,123.89,123.96,123.85,123.95,6677.0,116.1874,116.253,116.1499,116.2437,6677.0
2023-08-07 13:00:00,124.0,124.12,123.93,124.03,7677.0,116.2905,116.4031,116.2249,116.3187,7677.0
2023-08-07 13:10:00,124.05,124.23,124.02,124.14,11286.0,116.3374,116.5062,116.3093,116.4218,11286.0
2023-08-07 13:20:00,124.15,124.2,123.98,124.03,16356.0,116.4312,116.4781,116.2718,116.3187,16356.0
2023-08-07 13:30:00,124.08,124.13,123.83,124.13,7539.0,116.3656,116.4125,116.1311,116.4125,7539.0
2023-08-07 13:40:00,124.16,124.16,123.96,123.98,5565.0,116.4406,116.4406,116.253,116.2718,5565.0
2023-08-07 13:50:00,123.99,124.11,123.9,124.1,7515.0,116.2812,116.3937,116.1968,116.3843,7515.0
2023-08-07 14:00:00,124.1,124.26,124.02,124.11,12534.0,116.3843,116.5344,116.3093,116.3937,12534.0
2023-08-07 14:10:00,124.07,124.19,124.01,124.17,11657.0,116.3562,116.4687,116.2999,116.45,11657.0
2023-08-07 14:20:00,124.17,124.24,124.09,124.13,18793.0,116.45,116.5156,116.375,116.4125,18793.0
2023-08-07 14:30:00,124.13,124.35,124.13,124.21,16509.0,116.4125,116.6188,116.4125,116.4875,16509.0
2023-08-07 14:40:00,124.21,124.27,124.08,124.12,18412.0,116.4875,116.5438,116.3656,116.4031,18412.0
2023-08-07 14:50:00,124.14,124.31,124.12,124.29,16600.0,116.4218,116.5813,116.4031,116.5625,16600.0
2023-08-07 15:00:00,124.32,124.51,124.31,124.42,16855.0,116.5907,116.7688,116.5813,116.6844,16855.0
2023-08-07 15:10:00,124.42,124.52,124.22,124.27,11469.0,116.6844,116.7782,116.4969,116.5438,11469.0
2023-08-07 15:20:00,124.29,124.34,124.05,124.09,10302.0,116.5625,116.6094,116.3374,116.375,10302.0
2023-08-07 15:30:00,124.11,124.34,124.07,124.23,18017.0,116.3937,116.6094,116.3562,116.5062,18017.0
2023-08-07 15:40:00,124.23,124.51,124.22,124.45,31404.0,116.5062,116.7688,116.4969,116.7126,31404.0
2023-08-07 15:50:00,124.45,124.61,124.37,124.46,122720.0,116.7126,116.8626,116.6375,116.7219,122720.0
2023-08-08 09:30:00,123.41,123.86,122.67,123.16,30836.0,115.7372,116.1593,115.0432,115.5028,30836.0
2023-08-08 09:40:00,123.3,123.44,122.89,123.07,11284.0,115.6341,115.7654,115.2496,115.4184,11284.0
2023-08-08 09:50:00,123.08,123.5,122.98,123.48,17583.0,115.4277,115.8216,115.334,115.8029,17583.0
2023-08-08 10:00:00,123.44,123.57,123.07,123.21,19501.0,115.7654,115.8873,115.4184,115.5497,19501.0
2023-08-08 10:10:00,123.23,123.27,122.32,122.42,16350.0,115.5684,115.6059,114.715,114.8088,16350.0
2023-08-08 10:20:00,122.44,122.59,122.21,122.36,11521.0,114.8275,114.9682,114.6118,114.7525,11521.0
2023-08-08 10:30:00,122.32,122.43,122.13,122.24,20060.0,114.715,114.8182,114.5368,114.64,20060.0
2023-08-08 10:40:00,122.21,122.52,122.1,122.31,16483.0,114.6118,114.9026,114.5087,114.7056,16483.0
2023-08-08 10:50:00,122.29,122.43,122.2,122.41,10748.0,114.6869,114.8182,114.6025,114.7994,10748.0
2023-08-08 11:00:00,122.4,122.49,122.3,122.43,12404.0,114.79,114.8744,114.6962,114.8182,12404.0
2023-08-08 11:10:00,122.46,122.48,122.27,122.44,8983.0,114.8463,114.8651,114.6681,114.8275,8983.0
2023-08-08 11:20:00,122.46,122.61,122.42,122.6,11920.0,114.8463,114.987,114.8088,114.9776,11920.0
2023-08-08 11:30:00,122.59,122.62,122.26,122.38,6935.0,114.9682,114.9963,114.6587,114.7713,6935.0
2023-08-08 11:40:00,122.38,122.46,122.16,122.4,9104.0,114.7713,114.8463,114.5649,114.79,9104.0
2023-08-08 11:50:00,122.43,122.45,122.25,122.34,11816.0,114.8182,114.8369,114.6494,114.7338,11816.0
2023-08-08 12:00:00,122.33,122.44,122.3,122.37,6217.0,114.7244,114.8275,114.6962,114.7619,6217.0
2023-08-08 12:10:00,122.38,122.52,122.28,122.5,13652.0,114.7713,114.9026,114.6775,114.8838,13652.0
2023-08-08 12:20:00,122.5,122.57,122.37,122.54,26123.0,114.8838,114.9495,114.7619,114.9213,26123.0
2023-08-08 12:30:00,122.58,122.72,122.54,122.7,14635.0,114.9588,115.0901,114.9213,115.0714,14635.0
2023-08-08 12:40:00,122.65,122.66,122.4,122.55,7706.0,115.0245,115.0339,114.79,114.9307,7706.0
2023-08-08 12:50:00,122.58,122.58,122.36,122.48,7587.0,114.9588,114.9588,114.7525,114.8651,7587.0
2023-08-08 13:00:00,122.52,122.75,122.44,122.61,18357.0,114.9026,115.1183,114.8275,114.987,18357.0
2023-08-08 13:10:00,122.59,122.76,122.55,122.72,6596.0,114.9682,115.1276,114.9307,115.0901,6596.0
2023-08-08 13:20:00,122.71,122.79,122.45,122.56,5041.0,115.0808,115.1558,114.8369,114.9401,5041.0
2023-08-08 13:30:00,122.56,122.68,122.5,122.64,6169.0,114.9401,115.0526,114.8838,115.0151,6169.0
2023-08-08 13:40:00,122.63,122.7,122.54,122.6,6358.0,115.0057,115.0714,114.9213,114.9776,6358.0
2023-08-08 13:50:00,122.51,122.63,122.44,122.47,13161.0,114.8932,115.0057,114.8275,114.8557,13161.0
2023-08-08 14:00:00,122.45,122.52,122.36,122.44,7174.0,114.8369,114.9026,114.7525,114.8275,7174.0
2023-08-08 14:10:00,122.44,122.76,122.44,122.73,21803.0,114.8275,115.1276,114.8275,115.0995,21803.0
2023-08-08 14:20:00,122.75,122.82,122.71,122.78,7534.0,115.1183,115.1839,115.0808,115.1464,7534.0
2023-08-08 14:30:00,122.82,122.94,122.8,122.86,8093.0,115.1839,115.2965,115.1652,115.2214,8093.0
2023-08-08 14:40:00,122.87,122.99,122.84,122.99,7728.0,115.2308,115.3433,115.2027,115.3433,7728.0
2023-08-08 14:50:00,123.02,123.18,122.97,123.1,12124.0,115.3715,115.5215,115.3246,115.4465,12124.0
2023-08-08 15:00:00,123.13,123.28,123.05,123.21,6432.0,115.4746,115.6153,115.3996,115.5497,6432.0
2023-08-08 15:10:00,123.22,123.37,123.2,123.36,11548.0,115.559,115.6997,115.5403,115.6903,11548.0
2023-08-08 15:20:00,123.33,123.45,123.3,123.34,19161.0,115.6622,115.7747,115.6341,115.6716,19161.0
2023-08-08 15:30:00,123.34,123.36,123.2,123.29,17837.0,115.6716,115.6903,115.5403,115.6247,17837.0
2023-08-08 15:40:00,123.29,123.63,123.28,123.49,35374.0,115.6247,115.9436,115.6153,115.8123,35374.0
2023-08-08 15:50:00,123.51,123.57,123.36,123.41,86785.0,115.831,115.8873,115.6903,115.7372,86785.0
2023-08-09 09:30:00,123.13,123.21,122.51,123.21,30805.0,115.4746,115.5497,114.8932,115.5497,30805.0
2023-08-09 09:40:00,122.94,123.18,122.83,123.1,9262.0,115.2965,115.5215,115.1933,115.4465,9262.0
2023-08-09 09:50:00,123.11,123.66,123.03,123.58,20176.0,115.4559,115.9717,115.3809,115.8967,20176.0
2023-08-09 10:00:00,123.59,123.91,123.58,123.72,24530.0,115.906,116.2061,115.8967,116.028,24530.0
2023-08-09 10:10:00,123.71,123.81,123.54,123.7,6588.0,116.0186,116.1124,115.8591,116.0092,6588.0
2023-08-09 10:20:00,123.67,123.67,123.37,123.48,44748.0,115.9811,115.9811,115.6997,115.8029,44748.0
2023-08-09 10:30:00,123.46,123.46,123.16,123.24,14906.0,115.7841,115.7841,115.5028,115.5778,14906.0
2023-08-09 10:40:00,123.22,123.48,123.2,123.33,14050.0,115.559,115.8029,115.5403,115.6622,14050.0
2023-08-09 10:50:00,123.33,123.55,123.3,123.53,14367.0,115.6622,115.8685,115.6341,115.8498,14367.0
2023-08-09 11:00:00,123.54,123.7,123.53,123.65,30786.0,115.8591,116.0092,115.8498,115.9623,30786.0
2023-08-09 11:10:00,123.68,123.82,123.13,123.3,63872.0,115.9904,116.1217,115.4746,115.6341,63872.0
2023-08-09 11:20:00,123.3,123.31,122.86,123.05,15854.0,115.6341,115.6434,115.2214,115.3996,15854.0
2023-08-09 11:30:00,123.08,123.28,122.96,122.99,30987.0,115.4277,115.6153,115.3152,115.3433,30987.0
2023-08-09 11:40:00,123.01,123.16,122.89,122.9,10515.0,115.3621,115.5028,115.2496,115.2589,10515.0
2023-08-09 11:50:00,122.88,122.99,122.68,122.83,11098.0,115.2402,115.3433,115.0526,115.1933,11098.0
2023-08-09 12:00:00,122.78,123.09,122.73,123.09,13375.0,115.1464,115.4371,115.0995,115.4371,13375.0
2023-08-09 12:10:00,123.1,123.1,122.94,122.98,9779.0,115.4465,115.4465,115.2965,115.334,9779.0
2023-08-09 12:20:00,122.95,122.95,122.79,122.81,12334.0,115.3058,115.3058,115.1558,115.1745,12334.0
2023-08-09 12:30:00,122.82,123.14,122.82,123.13,8501.0,115.1839,115.484,115.1839,115.4746,8501.0
2023-08-09 12:40:00,123.13,123.23,123.03,123.12,15187.0,115.4746,115.5684,115.3809,115.4653,15187.0
2023-08-09 12:50:00,123.13,123.18,123.03,123.14,8598.0,115.4746,115.5215,115.3809,115.484,8598.0
2023-08-09 13:00:00,123.02,123.34,122.93,123.29,6575.0,115.3715,115.6716,115.2871,115.6247,6575.0
2023-08-09 13:10:00,123.28,123.51,123.25,123.46,10778.0,115.6153,115.831,115.5872,115.7841,10778.0
2023-08-09 13:20:00,123.49,123.6,123.43,123.49,8614.0,115.8123,115.9154,115.756,115.8123,8614.0
2023-08-09 13:30:00,123.53,123.7,123.53,123.58,11972.0,115.8498,116.0092,115.8498,115.8967,11972.0
2023-08-09 13:40:00,123.65,123.79,123.65,123.68,12101.0,115.9623,116.0936,115.9623,115.9904,12101.0
2023-08-09 13:50:00,123.71,123.96,123.7,123.88,13302.0,116.0186,116.253,116.0092,116.178,13302.0
2023-08-09 14:00:00,123.87,124.03,123.79,123.9,34067.0,116.1686,116.3187,116.0936,116.1968,34067.0
2023-08-09 14:10:00,123.89,123.92,123.74,123.86,18209.0,116.1874,116.2155,116.0467,116.1593,18209.0
2023-08-09 14:20:00,123.86,123.94,123.7,123.84,28234.0,116.1593,116.2343,116.0092,116.1405,28234.0
2023-08-09 14:30:00,123.88,123.93,123.66,123.73,33339.0,116.178,116.2249,115.9717,116.0373,33339.0
2023-08-09 14:40:00,123.74,123.76,123.52,123.67,19124.0,116.0467,116.0655,115.8404,115.9811,19124.0
2023-08-09 14:50:00,123.64,123.69,123.56,123.6,24568.0,115.9529,115.9998,115.8779,115.9154,24568.0
2023-08-09 15:00:00,123.6,123.6,123.28,123.28,20493.0,115.9154,115.9154,115.6153,115.6153,20493.0
2023-08-09 15:10:00,123.27,123.33,123.12,123.19,35627.0,115.6059,115.6622,115.4653,115.5309,35627.0
2023-08-09 15:20:00,123.19,123.38,123.16,123.23,31136.0,115.5309,115.7091,115.5028,115.5684,31136.0
2023-08-09 15:30:00,123.24,123.27,123.07,123.11,44878.0,115.5778,115.6059,115.4184,115.4559,44878.0
2023-08-09 15:40:00,123.09,123.18,122.53,122.57,100528.0,115.4371,115.5215,114.9119,114.9495,100528.0
2023-08-09 15:50:00,122.54,122.76,122.35,122.61,415932.0,114.9213,115.1276,114.7431,114.987,415932.0
2023-08-10 09:30:00,123.12,124.45,122.84,124.44,29861.0,115.4653,116.7126,115.2027,116.7032,29861.0
2023-08-10 09:40:00,124.44,124.75,124.27,124.31,16843.0,116.7032,116.9939,116.5438,116.5813,16843.0
2023-08-10 09:50:00,124.34,124.34,123.87,124.21,16149.0,116.6094,116.6094,116.1686,116.4875,16149.0
2023-08-10 10:00:00,124.27,124.31,123.76,124.08,33432.0,116.5438,116.5813,116.0655,116.3656,33432.0
2023-08-10 10:10:00,124.11,124.21,123.9,123.98,26635.0,116.3937,116.4875,116.1968,116.2718,26635.0
2023-08-10 10:20:00,123.99,124.04,123.65,123.88,15721.0,116.2812,116.3281,115.9623,116.178,15721.0
2023-08-10 10:30:00,123.85,124.02,123.63,123.87,10153.0,116.1499,116.3093,115.9436,116.1686,10153.0
2023-08-10 10:40:00,123.81,123.9,123.41,123.57,9026.0,116.1124,116.1968,115.7372,115.8873,9026.0
2023-08-10 10:50:00,123.52,123.55,123.35,123.42,44127.0,115.8404,115.8685,115.681,115.7466,44127.0
2023-08-10 11:00:00,123.41,123.45,123.18,123.31,20891.0,115.7372,115.7747,115.5215,115.6434,20891.0
2023-08-10 11:10:00,123.32,123.35,123.05,123.27,16797.0,115.6528,115.681,115.3996,115.6059,16797.0
2023-08-10 11:20:00,123.26,123.47,123.2,123.46,40879.0,115.5966,115.7935,115.5403,115.7841,40879.0
2023-08-10 11:30:00,123.43,123.65,123.41,123.55,21813.0,115.756,115.9623,115.7372,115.8685,21813.0
2023-08-10 11:40:00,123.56,123.57,123.09,123.17,8073.0,115.8779,115.8873,115.4371,115.5122,8073.0
2023-08-10 11:50:00,123.15,123.15,122.83,122.87,12567.0,115.4934,115.4934,115.1933,115.2308,12567.0
2023-08-10 12:00:00,122.8,122.87,122.64,122.79,19810.0,115.1652,115.2308,115.0151,115.1558,19810.0
2023-08-10 12:10:00,122.79,122.8,122.5,122.61,13115.0,115.1558,115.1652,114.8838,114.987,13115.0
2023-08-10 12:20:00,122.6,122.67,122.28,122.48,13015.0,114.9776,115.0432,114.6775,114.8651,13015.0
2023-08-10 12:30:00,122.44,122.45,122.28,122.43,6854.0,114.8275,114.8369,114.6775,114.8182,6854.0
2023-08-10 12:40:00,122.41,122.53,122.33,122.46,12312.0,114.7994,114.9119,114.7244,114.8463,12312.0
2023-08-10 12:50:00,122.43,122.46,122.1,122.23,10115.0,114.8182,114.8463,114.5087,114.6306,10115.0
2023-08-10 13:00:00,122.26,122.34,122.11,122.27,12300.0,114.6587,114.7338,114.5181,114.6681,12300.0
2023-08-10 13:10:00,122.25,122.5,122.21,122.39,10518.0,114.6494,114.8838,114.6118,114.7806,10518.0
2023-08-10 13:20:00,122.35,122.39,122.18,122.24,12323.0,114.7431,114.7806,114.5837,114.64,12323.0
2023-08-10 13:30:00,122.2,122.28,122.1,122.22,11135.0,114.6025,114.6775,114.5087,114.6212,11135.0
2023-08-10 13:40:00,122.24,122.39,122.18,122.3,17001.0,114.64,114.7806,114.5837,114.6962,17001.0
2023-08-10 13:50:00,122.25,122.27,121.81,121.81,18090.0,114.6494,114.6681,114.2367,114.2367,18090.0
2023-08-10 14:00:00,121.79,122.18,121.7,122.02,18458.0,114.218,114.5837,114.1335,114.4337,18458.0
2023-08-10 14:10:00,122.11,122.26,121.94,121.94,17274.0,114.5181,114.6587,114.3586,114.3586,17274.0
2023-08-10 14:20:00,122.02,122.11,121.95,122.03,12036.0,114.4337,114.5181,114.368,114.443,12036.0
2023-08-10 14:30:00,122.01,122.07,121.75,121.91,11046.0,114.4243,114.4805,114.1804,114.3305,11046.0
2023-08-10 14:40:00,121.91,122.01,121.82,122.01,13448.0,114.3305,114.4243,114.2461,114.4243,13448.0
2023-08-10 14:50:00,122.03,122.51,122.0,122.26,26584.0,114.443,114.8932,114.4149,114.6587,26584.0
2023-08-10 15:00:00,122.29,122.29,122.02,122.2,8705.0,114.6869,114.6869,114.4337,114.6025,8705.0
2023-08-10 15:10:00,122.23,122.46,122.23,122.41,23269.0,114.6306,114.8463,114.6306,114.7994,23269.0
2023-08-10 15:20:00,122.42,122.43,121.83,121.88,23336.0,114.8088,114.8182,114.2555,114.3024,23336.0
2023-08-10 15:30:00,121.85,121.85,121.63,121.7,24988.0,114.2742,114.2742,114.0679,114.1335,24988.0
2023-08-10 15:40:00,121.67,121.76,121.46,121.76,25610.0,114.1054,114.1898,113.9085,114.1898,25610.0
2023-08-10 15:50:00,121.69,122.28,121.64,122.16,132426.0,114.1242,114.6775,114.0773,114.5649,132426.0
2023-08-11 09:30:00,121.75,122.23,121.33,122.13,36810.0,114.1804,114.6306,113.7866,114.5368,36810.0
2023-08-11 09:40:00,122.22,122.58,121.96,122.53,18974.0,114.6212,114.9588,114.3774,114.9119,18974.0
2023-08-11 09:50:00,122.52,123.14,122.43,122.65,42922.0,114.9026,115.484,114.8182,115.0245,42922.0
2023-08-11 10:00:00,122.82,123.25,122.55,123.25,53108.0,115.1839,115.5872,114.9307,115.5872,53108.0
2023-08-11 10:10:00,123.19,123.21,122.93,123.07,15157.0,115.5309,115.5497,115.2871,115.4184,15157.0
2023-08-11 10:20:00,123.14,123.53,123.14,123.33,24916.0,115.484,115.8498,115.484,115.6622,24916.0
2023-08-11 10:30:00,123.4,123.57,123.23,123.57,12312.0,115.7279,115.8873,115.5684,115.8873,12312.0
2023-08-11 10:40:00,123.64,123.68,123.27,123.31,10301.0,115.9529,115.9904,115.6059,115.6434,10301.0
2023-08-11 10:50:00,123.22,123.31,122.96,123.06,10695.0,115.559,115.6434,115.3152,115.409,10695.0
2023-08-11 11:00:00,123.08,123.23,123.0,123.02,10483.0,115.4277,115.5684,115.3527,115.3715,10483.0
2023-08-11 11:10:00,123.09,123.27,123.06,123.27,7292.0,115.4371,115.6059,115.409,115.6059,7292.0
2023-08-11 11:20:00,123.24,123.42,123.17,123.33,17339.0,115.5778,115.7466,115.5122,115.6622,17339.0
2023-08-11 11:30:00,123.3,123.41,123.19,123.26,19596.0,115.6341,115.7372,115.5309,115.5966,19596.0
2023-08-11 11:40:00,123.19,123.32,123.05,123.23,17402.0,115.5309,115.6528,115.3996,115.5684,17402.0
2023-08-11 11:50:00,123.27,123.47,123.14,123.4,14978.0,115.6059,115.7935,115.484,115.7279,14978.0
2023-08-11 12:00:00,123.41,123.63,123.29,123.49,31277.0,115.7372,115.9436,115.6247,115.8123,31277.0
2023-08-11 12:10:00,123.49,123.56,123.34,123.46,11751.0,115.8123,115.8779,115.6716,115.7841,11751.0
2023-08-11 12:20:00,123.51,123.55,123.24,123.31,14322.0,115.831,115.8685,115.5778,115.6434,14322.0
2023-08-11 12:30:00,123.32,123.35,123.13,123.16,10259.0,115.6528,115.681,115.4746,115.5028,10259.0
2023-08-11 12:40:00,123.1,123.11,122.96,123.01,4183.0,115.4465,115.4559,115.3152,115.3621,4183.0
2023-08-11 12:50:00,123.01,123.11,122.92,122.95,11557.0,115.3621,115.4559,115.2777,115.3058,11557.0
2023-08-11 13:00:00,122.9,123.11,122.83,123.11,10805.0,115.2589,115.4559,115.1933,115.4559,10805.0
2023-08-11 13:10:00,123.11,123.12,122.91,122.92,11137.0,115.4559,115.4653,115.2683,115.2777,11137.0
2023-08-11 13:20:00,122.98,123.26,122.98,123.26,6229.0,115.334,115.5966,115.334,115.5966,6229.0
2023-08-11 13:30:00,123.27,123.6,123.27,123.41,21025.0,115.6059,115.9154,115.6059,115.7372,21025.0
2023-08-11 13:40:00,123.42,123.42,123.22,123.26,12779.0,115.7466,115.7466,115.559,115.5966,12779.0
2023-08-11 13:50:00,123.29,123.3,123.14,123.29,9103.0,115.6247,115.6341,115.484,115.6247,9103.0
2023-08-11 14:00:00,123.3,123.63,123.25,123.49,11596.0,115.6341,115.9436,115.5872,115.8123,11596.0
2023-08-11 14:10:00,123.53,123.68,123.43,123.6,9944.0,115.8498,115.9904,115.756,115.9154,9944.0
2023-08-11 14:20:00,123.63,123.89,123.58,123.78,17703.0,115.9436,116.1874,115.8967,116.0842,17703.0
2023-08-11 14:30:00,123.77,123.88,123.67,123.67,11444.0,116.0748,116.178,115.9811,115.9811,11444.0
2023-08-11 14:40:00,123.69,123.73,123.61,123.68,14416.0,115.9998,116.0373,115.9248,115.9904,14416.0
2023-08-11 14:50:00,123.69,123.73,123.59,123.72,15676.0,115.9998,116.0373,115.906,116.028,15676.0
2023-08-11 15:00:00,123.74,123.74,123.53,123.55,14113.0,116.0467,116.0467,115.8498,115.8685,14113.0
2023-08-11 15:10:00,123.57,123.73,123.53,123.72,10267.0,115.8873,116.0373,115.8498,116.028,10267.0
2023-08-11 15:20:00,123.71,123.77,123.58,123.62,11400.0,116.0186,116.0748,115.8967,115.9342,11400.0
2023-08-11 15:30:00,123.6,123.89,123.58,123.62,19744.0,115.9154,116.1874,115.8967,115.9342,19744.0
2023-08-11 15:40:00,123.63,123.64,123.41,123.52,26936.0,115.9436,115.9529,115.7372,115.8404,26936.0
2023-08-11 15:50:00,123.53,123.72,123.31,123.57,191893.0,115.8498,116.028,115.6434,115.8873,191893.0
2023-08-14 09:30:00,123.44,124.11,122.86,123.32,40752.0,115.7654,116.3937,115.2214,115.6528,40752.0
2023-08-14 09:40:00,123.34,123.97,123.3,123.47,33738.0,115.6716,116.2624,115.6341,115.7935,33738.0
2023-08-14 09:50:00,123.52,123.58,123.1,123.55,15038.0,115.8404,115.8967,115.4465,115.8685,15038.0
2023-08-14 10:00:00,123.51,123.81,123.36,123.64,35069.0,115.831,116.1124,115.6903,115.9529,35069.0
2023-08-14 10:10:00,123.61,123.61,123.26,123.34,36394.0,115.9248,115.9248,115.5966,115.6716,36394.0
2023-08-14 10:20:00,123.32,123.42,123.18,123.37,13033.0,115.6528,115.7466,115.5215,115.6997,13033.0
2023-08-14 10:30:00,123.4,123.68,123.36,123.42,21395.0,115.7279,115.9904,115.6903,115.7466,21395.0
2023-08-14 10:40:00,123.41,123.74,123.31,123.57,14329.0,115.7372,116.0467,115.6434,115.8873,14329.0
2023-08-14 10:50:00,123.5,123.6,123.24,123.41,16416.0,115.8216,115.9154,115.5778,115.7372,16416.0
2023-08-14 11:00:00,123.46,123.97,123.46,123.85,25413.0,115.7841,116.2624,115.7841,116.1499,25413.0
2023-08-14 11:10:00,123.81,123.97,123.68,123.83,20086.0,116.1124,116.2624,115.9904,116.1311,20086.0
2023-08-14 11:20:00,123.82,123.88,123.41,123.46,24466.0,116.1217,116.178,115.7372,115.7841,24466.0
2023-08-14 11:30:00,123.48,123.63,123.39,123.57,25190.0,115.8029,115.9436,115.7185,115.8873,25190.0
2023-08-14 11:40:00,123.53,123.79,123.52,123.72,19648.0,115.8498,116.0936,115.8404,116.028,19648.0
2023-08-14 11:50:00,123.74,123.76,123.51,123.64,11621.0,116.0467,116.0655,115.831,115.9529,11621.0
2023-08-14 12:00:00,123.64,123.76,123.51,123.76,8548.0,115.9529,116.0655,115.831,116.0655,8548.0
2023-08-14 12:10:00,123.77,123.79,123.5,123.56,20063.0,116.0748,116.0936,115.8216,115.8779,20063.0
2023-08-14 12:20:00,123.59,123.81,123.46,123.81,24415.0,115.906,116.1124,115.7841,116.1124,24415.0
2023-08-14 12:30:00,123.82,123.89,123.66,123.66,12091.0,116.1217,116.1874,115.9717,115.9717,12091.0
2023-08-14 12:40:00,123.66,123.89,123.64,123.89,4385.0,115.9717,116.1874,115.9529,116.1874,4385.0
2023-08-14 12:50:00,123.89,123.94,123.81,123.9,6442.0,116.1874,116.2343,116.1124,116.1968,6442.0
2023-08-14 13:00:00,123.9,123.91,123.68,123.84,6715.0,116.1968,116.2061,115.9904,116.1405,6715.0
2023-08-14 13:10:00,123.84,123.93,123.75,123.89,8482.0,116.1405,116.2249,116.0561,116.1874,8482.0
2023-08-14 13:20:00,123.93,123.94,123.79,123.91,3842.0,116.2249,116.2343,116.0936,116.2061,3842.0
2023-08-14 13:30:00,123.94,123.96,123.74,123.86,9400.0,116.2343,116.253,116.0467,116.1593,9400.0
2023-08-14 13:40:00,123.86,123.88,123.67,123.73,9305.0,116.1593,116.178,115.9811,116.0373,9305.0
2023-08-14 13:50:00,123.76,123.79,123.67,123.77,7527.0,116.0655,116.0936,115.9811,116.0748,7527.0
2023-08-14 14:00:00,123.76,123.81,123.65,123.7,10182.0,116.0655,116.1124,115.9623,116.0092,10182.0
2023-08-14 14:10:00,123.67,123.74,123.49,123.51,6956.0,115.9811,116.0467,115.8123,115.831,6956.0
2023-08-14 14:20:00,123.48,123.58,123.27,123.46,14139.0,115.8029,115.8967,115.6059,115.7841,14139.0
2023-08-14 14:30:00,123.49,123.49,123.29,123.29,6432.0,115.8123,115.8123,115.6247,115.6247,6432.0
2023-08-14 14:40:00,123.27,123.37,123.08,123.34,11411.0,115.6059,115.6997,115.4277,115.6716,11411.0
2023-08-14 14:50:00,123.34,123.46,123.21,123.29,11544.0,115.6716,115.7841,115.5497,115.6247,11544.0
2023-08-14 15:00:00,123.29,123.41,123.24,123.28,8384.0,115.6247,115.7372,115.5778,115.6153,8384.0
2023-08-14 15:10:00,123.3,123.31,123.2,123.21,7805.0,115.6341,115.6434,115.5403,115.5497,7805.0
2023-08-14 15:20:00,123.23,123.35,123.1,123.23,13413.0,115.5684,115.681,115.4465,115.5684,13413.0
2023-08-14 15:30:00,123.27,123.52,123.2,123.48,19108.0,115.6059,115.8404,115.5403,115.8029,19108.0
2023-08-14 15:40:00,123.47,123.54,123.28,123.35,26985.0,115.7935,115.8591,115.6153,115.681,26985.0
2023-08-14 15:50:00,123.38,123.53,123.16,123.52,116289.0,115.7091,115.8498,115.5028,115.8404,116289.0
2023-08-15 09:30:00,122.26,122.82,121.89,121.93,35366.0,114.6587,115.1839,114.3117,114.3492,35366.0
2023-08-15 09:40:00,121.92,122.54,121.82,122.31,28555.0,114.3399,114.9213,114.2461,114.7056,28555.0
2023-08-15 09:50:00,122.43,122.44,122.27,122.37,16247.0,114.8182,114.8275,114.6681,114.7619,16247.0
2023-08-15 10:00:00,122.33,122.79,122.29,122.75,31654.0,114.7244,115.1558,114.6869,115.1183,31654.0
2023-08-15 10:10:00,122.7,122.87,122.61,122.87,11258.0,115.0714,115.2308,114.987,115.2308,11258.0
2023-08-15 10:20:00,122.85,122.99,122.72,122.84,12522.0,115.212,115.3433,115.0901,115.2027,12522.0
2023-08-15 10:30:00,122.82,122.88,122.41,122.56,22011.0,115.1839,115.2402,114.7994,114.9401,22011.0
2023-08-15 10:40:00,122.54,122.73,122.49,122.65,16373.0,114.9213,115.0995,114.8744,115.0245,16373.0
2023-08-15 10:50:00,122.66,122.72,122.38,122.39,24097.0,115.0339,115.0901,114.7713,114.7806,24097.0
2023-08-15 11:00:00,122.36,123.16,122.36,123.16,15515.0,114.7525,115.5028,114.7525,115.5028,15515.0
2023-08-15 11:10:00,123.13,123.18,122.9,123.0,11538.0,115.4746,115.5215,115.2589,115.3527,11538.0
2023-08-15 11:20:00,122.94,122.99,122.75,122.87,7527.0,115.2965,115.3433,115.1183,115.2308,7527.0
2023-08-15 11:30:00,122.91,123.1,122.85,123.03,7128.0,115.2683,115.4465,115.212,115.3809,7128.0
2023-08-15 11:40:00,123.03,123.07,122.96,123.07,10483.0,115.3809,115.4184,115.3152,115.4184,10483.0
2023-08-15 11:50:00,123.1,123.1,122.92,122.95,22368.0,115.4465,115.4465,115.2777,115.3058,22368.0
2023-08-15 12:00:00,122.96,123.04,122.6,122.69,16436.0,115.3152,115.3902,114.9776,115.062,16436.0
2023-08-15 12:10:00,122.69,122.74,122.55,122.67,12155.0,115.062,115.1089,114.9307,115.0432,12155.0
2023-08-15 12:20:00,122.66,122.76,122.45,122.51,8630.0,115.0339,115.1276,114.8369,114.8932,8630.0
2023-08-15 12:30:00,122.53,122.64,122.37,122.41,17591.0,114.9119,115.0151,114.7619,114.7994,17591.0
2023-08-15 12:40:00,122.41,122.44,122.21,122.35,6991.0,114.7994,114.8275,114.6118,114.7431,6991.0
2023-08-15 12:50:00,122.33,122.45,122.31,122.45,8961.0,114.7244,114.8369,114.7056,114.8369,8961.0
2023-08-15 13:00:00,122.41,122.44,122.13,122.26,6902.0,114.7994,114.8275,114.5368,114.6587,6902.0
2023-08-15 13:10:00,122.28,122.49,122.27,122.43,8842.0,114.6775,114.8744,114.6681,114.8182,8842.0
2023-08-15 13:20:00,122.41,122.43,122.24,122.34,9902.0,114.7994,114.8182,114.64,114.7338,9902.0
2023-08-15 13:30:00,122.3,122.32,122.04,122.31,9997.0,114.6962,114.715,114.4524,114.7056,9997.0
2023-08-15 13:40:00,122.25,122.29,122.11,122.23,15988.0,114.6494,114.6869,114.5181,114.6306,15988.0
2023-08-15 13:50:00,122.25,122.42,122.09,122.14,30437.0,114.6494,114.8088,114.4993,114.5462,30437.0
2023-08-15 14:00:00,122.14,122.17,122.0,122.14,21305.0,114.5462,114.5743,114.4149,114.5462,21305.0
2023-08-15 14:10:00,122.16,122.18,121.93,122.0,36638.0,114.5649,114.5837,114.3492,114.4149,36638.0
2023-08-15 14:20:00,122.02,122.12,121.99,122.03,13253.0,114.4337,114.5274,114.4055,114.443,13253.0
2023-08-15 14:30:00,122.03,122.33,121.99,122.28,23758.0,114.443,114.7244,114.4055,114.6775,23758.0
2023-08-15 14:40:00,122.27,122.54,122.27,122.45,15973.0,114.6681,114.9213,114.6681,114.8369,15973.0
2023-08-15 14:50:00,122.43,122.49,122.36,122.49,9976.0,114.8182,114.8744,114.7525,114.8744,9976.0
2023-08-15 15:00:00,122.52,122.58,122.44,122.54,11889.0,114.9026,114.9588,114.8275,114.9213,11889.0
2023-08-15 15:10:00,122.53,122.75,122.47,122.74,22988.0,114.9119,115.1183,114.8557,115.1089,22988.0
2023-08-15 15:20:00,122.75,122.75,122.36,122.39,19382.0,115.1183,115.1183,114.7525,114.7806,19382.0
2023-08-15 15:30:00,122.4,122.49,122.25,122.35,27463.0,114.79,114.8744,114.6494,114.7431,27463.0
2023-08-15 15:40:00,122.32,122.64,122.28,122.64,32459.0,114.715,115.0151,114.6775,115.0151,32459.0
2023-08-15 15:50:00,122.64,122.93,122.57,122.67,119927.0,115.0151,115.2871,114.9495,115.0432,119927.0
2023-08-16 09:30:00,122.73,122.73,122.19,122.66,36529.0,115.0995,115.0995,114.5931,115.0339,36529.0
2023-08-16 09:40:00,122.73,122.79,122.29,122.64,9277.0,115.0995,115.1558,114.6869,115.0151,9277.0
2023-08-16 09:50:00,122.64,122.8,122.27,122.8,24361.0,115.0151,115.1652,114.6681,115.1652,24361.0
2023-08-16 10:00:00,122.83,122.85,122.36,122.48,10579.0,115.1933,115.212,114.7525,114.8651,10579.0
2023-08-16 10:10:00,122.45,122.62,122.22,122.22,10830.0,114.8369,114.9963,114.6212,114.6212,10830.0
2023-08-16 10:20:00,122.11,122.25,122.07,122.14,5578.0,114.5181,114.6494,114.4805,114.5462,5578.0
2023-08-16 10:30:00,122.18,122.22,122.07,122.17,8399.0,114.5837,114.6212,114.4805,114.5743,8399.0
2023-08-16 10:40:00,122.24,122.36,122.12,122.25,7833.0,114.64,114.7525,114.5274,114.6494,7833.0
2023-08-16 10:50:00,122.27,122.29,122.12,122.29,9120.0,114.6681,114.6869,114.5274,114.6869,9120.0
2023-08-16 11:00:00,122.21,122.5,122.21,122.42,6352.0,114.6118,114.8838,114.6118,114.8088,6352.0
2023-08-16 11:10:00,122.41,122.61,122.41,122.56,4169.0,114.7994,114.987,114.7994,114.9401,4169.0
2023-08-16 11:20:00,122.6,122.64,122.44,122.58,9173.0,114.9776,115.0151,114.8275,114.9588,9173.0
2023-08-16 11:30:00,122.53,122.81,122.53,122.72,14928.0,114.9119,115.1745,114.9119,115.0901,14928.0
2023-08-16 11:40:00,122.82,122.82,122.59,122.65,8168.0,115.1839,115.1839,114.9682,115.0245,8168.0
2023-08-16 11:50:00,122.64,122.8,122.63,122.77,14529.0,115.0151,115.1652,115.0057,115.137,14529.0
2023-08-16 12:00:00,122.7,122.92,122.7,122.92,8808.0,115.0714,115.2777,115.0714,115.2777,8808.0
2023-08-16 12:10:00,122.93,122.93,122.5,122.58,32268.0,115.2871,115.2871,114.8838,114.9588,32268.0
2023-08-16 12:20:00,122.51,122.66,122.38,122.54,31333.0,114.8932,115.0339,114.7713,114.9213,31333.0
2023-08-16 12:30:00,122.49,122.54,122.35,122.52,29201.0,114.8744,114.9213,114.7431,114.9026,29201.0
2023-08-16 12:40:00,122.53,122.59,122.39,122.39,5892.0,114.9119,114.9682,114.7806,114.7806,5892.0
2023-08-16 12:50:00,122.37,122.49,122.35,122.39,3976.0,114.7619,114.8744,114.7431,114.7806,3976.0
2023-08-16 13:00:00,122.39,122.43,122.19,122.25,4182.0,114.7806,114.8182,114.5931,114.6494,4182.0
2023-08-16 13:10:00,122.22,122.44,122.15,122.27,15367.0,114.6212,114.8275,114.5556,114.6681,15367.0
2023-08-16 13:20:00,122.3,122.37,122.09,122.18,7961.0,114.6962,114.7619,114.4993,114.5837,7961.0
2023-08-16 13:30:00,122.23,122.4,122.17,122.4,7034.0,114.6306,114.79,114.5743,114.79,7034.0
2023-08-16 13:40:00,122.44,122.63,122.36,122.56,13563.0,114.8275,115.0057,114.7525,114.9401,13563.0
2023-08-16 13:50:00,122.58,122.62,122.48,122.56,7065.0,114.9588,114.9963,114.8651,114.9401,7065.0
2023-08-16 14:00:00,122.54,122.55,122.26,122.31,13651.0,114.9213,114.9307,114.6587,114.7056,13651.0
2023-08-16 14:10:00,122.18,122.41,122.13,122.41,7783.0,114.5837,114.7994,114.5368,114.7994,7783.0
2023-08-16 14:20:00,122.48,122.51,122.3,122.46,4325.0,114.8651,114.8932,114.6962,114.8463,4325.0
2023-08-16 14:30:00,122.46,122.62,122.38,122.39,7563.0,114.8463,114.9963,114.7713,114.7806,7563.0
2023-08-16 14:40:00,122.4,122.45,122.14,122.15,5140.0,114.79,114.8369,114.5462,114.5556,5140.0
2023-08-16 14:50:00,122.01,122.08,121.96,122.01,14068.0,114.4243,114.4899,114.3774,114.4243,14068.0
2023-08-16 15:00:00,122.03,122.15,121.8,121.83,11367.0,114.443,114.5556,114.2273,114.2555,11367.0
2023-08-16 15:10:00,121.83,121.86,121.51,121.59,21853.0,114.2555,114.2836,113.9554,114.0304,21853.0
2023-08-16 15:20:00,121.61,121.68,121.53,121.65,10376.0,114.0491,114.1148,113.9741,114.0867,10376.0
2023-08-16 15:30:00,121.65,121.92,121.55,121.77,14069.0,114.0867,114.3399,113.9929,114.1992,14069.0
2023-08-16 15:40:00,121.79,121.98,121.76,121.86,20168.0,114.218,114.3961,114.1898,114.2836,20168.0
2023-08-16 15:50:00,121.85,122.0,121.65,121.82,103567.0,114.2742,114.4149,114.0867,114.2461,103567.0
2023-08-17 09:30:00,122.03,122.25,121.91,122.07,37833.0,114.443,114.6494,114.3305,114.4805,37833.0
2023-08-17 09:40:00,122.1,122.6,121.99,122.28,28417.0,114.5087,114.9776,114.4055,114.6775,28417.0
2023-08-17 09:50:00,122.25,122.71,122.25,122.4,15495.0,114.6494,115.0808,114.6494,114.79,15495.0
2023-08-17 10:00:00,122.33,122.97,122.21,122.97,12962.0,114.7244,115.3246,114.6118,115.3246,12962.0
2023-08-17 10:10:00,122.93,123.09,122.74,122.9,12790.0,115.2871,115.4371,115.1089,115.2589,12790.0
2023-08-17 10:20:00,122.86,123.05,122.72,122.92,13567.0,115.2214,115.3996,115.0901,115.2777,13567.0
2023-08-17 10:30:00,122.89,123.06,122.66,122.66,13931.0,115.2496,115.409,115.0339,115.0339,13931.0
2023-08-17 10:40:00,122.66,122.79,122.58,122.73,18629.0,115.0339,115.1558,114.9588,115.0995,18629.0
2023-08-17 10:50:00,122.73,122.75,122.42,122.56,9079.0,115.0995,115.1183,114.8088,114.9401,9079.0
2023-08-17 11:00:00,122.56,122.76,122.51,122.72,10607.0,114.9401,115.1276,114.8932,115.0901,10607.0
2023-08-17 11:10:00,122.75,122.75,122.24,122.37,12226.0,115.1183,115.1183,114.64,114.7619,12226.0
2023-08-17 11:20:00,122.34,122.35,122.09,122.25,4697.0,114.7338,114.7431,114.4993,114.6494,4697.0
2023-08-17 11:30:00,122.27,122.35,122.13,122.17,6652.0,114.6681,114.7431,114.5368,114.5743,6652.0
2023-08-17 11:40:00,122.18,122.2,122.02,122.12,7456.0,114.5837,114.6025,114.4337,114.5274,7456.0
2023-08-17 11:50:00,122.14,122.31,122.09,122.09,6430.0,114.5462,114.7056,114.4993,114.4993,6430.0
2023-08-17 12:00:00,122.07,122.1,121.69,121.76,19143.0,114.4805,114.5087,114.1242,114.1898,19143.0
2023-08-17 12:10:00,121.83,122.07,121.78,122.06,8758.0,114.2555,114.4805,114.2086,114.4712,8758.0
2023-08-17 12:20:00,122.0,122.18,121.94,122.01,8319.0,114.4149,114.5837,114.3586,114.4243,8319.0
2023-08-17 12:30:00,122.06,122.06,121.68,121.68,22347.0,114.4712,114.4712,114.1148,114.1148,22347.0
2023-08-17 12:40:00,121.72,121.87,121.72,121.87,18647.0,114.1523,114.293,114.1523,114.293,18647.0
2023-08-17 12:50:00,121.86,121.96,121.75,121.96,8942.0,114.2836,114.3774,114.1804,114.3774,8942.0
2023-08-17 13:00:00,122.0,122.09,121.88,121.91,11369.0,114.4149,114.4993,114.3024,114.3305,11369.0
2023-08-17 13:10:00,121.91,121.95,121.72,121.89,14085.0,114.3305,114.368,114.1523,114.3117,14085.0
2023-08-17 13:20:00,121.83,121.95,121.49,121.54,21159.0,114.2555,114.368,113.9366,113.9835,21159.0
2023-08-17 13:30:00,121.52,121.64,121.4,121.43,16634.0,113.9647,114.0773,113.8522,113.8803,16634.0
2023-08-17 13:40:00,121.4,121.53,121.31,121.38,29766.0,113.8522,113.9741,113.7678,113.8334,29766.0
2023-08-17 13:50:00,121.4,121.68,121.32,121.65,22883.0,113.8522,114.1148,113.7772,114.0867,22883.0
2023-08-17 14:00:00,121.6,121.66,121.52,121.57,9902.0,114.0398,114.096,113.9647,114.0116,9902.0
2023-08-17 14:10:00,121.58,121.64,121.49,121.57,16488.0,114.021,114.0773,113.9366,114.0116,16488.0
2023-08-17 14:20:00,121.58,121.79,121.56,121.73,13844.0,114.021,114.218,114.0023,114.1617,13844.0
2023-08-17 14:30:00,121.7,121.79,121.58,121.73,32108.0,114.1335,114.218,114.021,114.1617,32108.0
2023-08-17 14:40:00,121.7,121.73,121.56,121.64,18727.0,114.1335,114.1617,114.0023,114.0773,18727.0
2023-08-17 14:50:00,121.64,121.67,121.17,121.22,27448.0,114.0773,114.1054,113.6365,113.6834,27448.0
2023-08-17 15:00:00,121.18,121.21,120.9,120.92,26932.0,113.6459,113.674,113.3833,113.402,26932.0
2023-08-17 15:10:00,120.91,120.91,120.64,120.77,17289.0,113.3927,113.3927,113.1395,113.2614,17289.0
2023-08-17 15:20:00,120.77,121.06,120.73,121.05,23194.0,113.2614,113.5333,113.2239,113.524,23194.0
2023-08-17 15:30:00,121.08,121.27,120.7,120.75,28498.0,113.5521,113.7303,113.1957,113.2426,28498.0
2023-08-17 15:40:00,120.77,120.77,120.15,120.22,55042.0,113.2614,113.2614,112.6799,112.7456,55042.0
2023-08-17 15:50:00,120.2,120.41,120.12,120.16,140983.0,112.7268,112.9238,112.6518,112.6893,140983.0
2023-08-18 09:30:00,119.23,119.67,118.82,119.42,154174.0,111.8171,112.2298,111.4326,111.9953,154174.0
2023-08-18 09:40:00,119.52,120.76,119.5,120.76,27982.0,112.0891,113.252,112.0703,113.252,27982.0
2023-08-18 09:50:00,120.84,121.15,120.65,120.73,10406.0,113.327,113.6177,113.1488,113.2239,10406.0
2023-08-18 10:00:00,120.73,121.02,120.69,120.73,17922.0,113.2239,113.4958,113.1863,113.2239,17922.0
2023-08-18 10:10:00,120.73,120.87,120.62,120.81,27984.0,113.2239,113.3552,113.1207,113.2989,27984.0
2023-08-18 10:20:00,120.84,120.93,120.14,120.25,15106.0,113.327,113.4114,112.6705,112.7737,15106.0
2023-08-18 10:30:00,120.25,120.56,120.24,120.35,16486.0,112.7737,113.0644,112.7643,112.8675,16486.0
2023-08-18 10:40:00,120.3,120.53,120.26,120.51,10151.0,112.8206,113.0363,112.7831,113.0175,10151.0
2023-08-18 10:50:00,120.55,120.67,120.4,120.58,19287.0,113.055,113.1676,112.9144,113.0832,19287.0
2023-08-18 11:00:00,120.61,120.75,120.49,120.71,9108.0,113.1113,113.2426,112.9988,113.2051,9108.0
2023-08-18 11:10:00,120.7,121.03,120.69,120.98,8235.0,113.1957,113.5052,113.1863,113.4583,8235.0
2023-08-18 11:20:00,120.92,120.92,120.73,120.83,11007.0,113.402,113.402,113.2239,113.3176,11007.0
2023-08-18 11:30:00,120.86,120.89,120.69,120.74,11394.0,113.3458,113.3739,113.1863,113.2332,11394.0
2023-08-18 11:40:00,120.72,120.91,120.56,120.87,8119.0,113.2145,113.3927,113.0644,113.3552,8119.0
2023-08-18 11:50:00,120.91,121.04,120.87,120.92,8125.0,113.3927,113.5146,113.3552,113.402,8125.0
2023-08-18 12:00:00,121.02,121.15,120.92,120.93,31344.0,113.4958,113.6177,113.402,113.4114,31344.0
2023-08-18 12:10:00,120.92,121.04,120.74,120.9,9985.0,113.402,113.5146,113.2332,113.3833,9985.0
2023-08-18 12:20:00,120.88,121.09,120.88,120.93,74376.0,113.3645,113.5615,113.3645,113.4114,74376.0
2023-08-18 12:30:00,120.89,121.0,120.76,120.95,12100.0,113.3739,113.4771,113.252,113.4302,12100.0
2023-08-18 12:40:00,120.94,121.19,120.94,121.19,10937.0,113.4208,113.6553,113.4208,113.6553,10937.0
2023-08-18 12:50:00,121.17,121.21,120.99,120.99,15634.0,113.6365,113.674,113.4677,113.4677,15634.0
2023-08-18 13:00:00,121.02,121.23,121.0,121.15,36706.0,113.4958,113.6928,113.4771,113.6177,36706.0
2023-08-18 13:10:00,121.18,121.18,120.9,120.9,10082.0,113.6459,113.6459,113.3833,113.3833,10082.0
2023-08-18 13:20:00,120.92,120.96,120.64,120.88,8880.0,113.402,113.4396,113.1395,113.3645,8880.0
2023-08-18 13:30:00,120.93,121.13,120.93,121.07,7383.0,113.4114,113.599,113.4114,113.5427,7383.0
2023-08-18 13:40:00,121.03,121.2,120.95,121.11,8695.0,113.5052,113.6646,113.4302,113.5802,8695.0
2023-08-18 13:50:00,121.14,121.2,120.95,121.06,9194.0,113.6084,113.6646,113.4302,113.5333,9194.0
2023-08-18 14:00:00,121.05,121.14,121.01,121.09,11168.0,113.524,113.6084,113.4864,113.5615,11168.0
2023-08-18 14:10:00,121.05,121.09,120.89,120.97,9689.0,113.524,113.5615,113.3739,113.4489,9689.0
2023-08-18 14:20:00,120.96,121.01,120.85,120.94,8549.0,113.4396,113.4864,113.3364,113.4208,8549.0
2023-08-18 14:30:00,120.94,121.11,120.88,121.08,13599.0,113.4208,113.5802,113.3645,113.5521,13599.0
2023-08-18 14:40:00,121.08,121.15,120.99,121.1,14654.0,113.5521,113.6177,113.4677,113.5709,14654.0
2023-08-18 14:50:00,121.08,121.08,120.95,121.06,10421.0,113.5521,113.5521,113.4302,113.5333,10421.0
2023-08-18 15:00:00,121.08,121.22,120.88,121.13,17071.0,113.5521,113.6834,113.3645,113.599,17071.0
2023-08-18 15:10:00,121.13,121.19,120.9,121.07,20912.0,113.599,113.6553,113.3833,113.5427,20912.0
2023-08-18 15:20:00,121.07,121.5,121.07,121.48,29762.0,113.5427,113.946,113.5427,113.9272,29762.0
2023-08-18 15:30:00,121.47,121.5,121.23,121.33,25314.0,113.9178,113.946,113.6928,113.7866,25314.0
2023-08-18 15:40:00,121.35,121.83,121.34,121.73,28661.0,113.8053,114.2555,113.7959,114.1617,28661.0
2023-08-18 15:50:00,121.77,121.81,121.34,121.52,95564.0,114.1992,114.2367,113.7959,113.9647,95564.0
2023-08-21 09:30:00,120.91,121.06,120.45,120.55,44931.0,113.3927,113.5333,112.9613,113.055,44931.0
2023-08-21 09:40:00,120.62,121.03,120.4,120.91,19601.0,113.1207,113.5052,112.9144,113.3927,19601.0
2023-08-21 09:50:00,120.87,121.47,120.87,121.29,11841.0,113.3552,113.9178,113.3552,113.749,11841.0
2023-08-21 10:00:00,121.38,121.38,120.64,120.98,16510.0,113.8334,113.8334,113.1395,113.4583,16510.0
2023-08-21 10:10:00,120.97,121.06,120.64,120.72,16465.0,113.4489,113.5333,113.1395,113.2145,16465.0
2023-08-21 10:20:00,120.75,120.78,120.17,120.18,27828.0,113.2426,113.2707,112.6987,112.7081,27828.0
2023-08-21 10:30:00,120.23,120.28,120.01,120.02,13157.0,112.7549,112.8018,112.5486,112.558,13157.0
2023-08-21 10:40:00,120.04,120.36,120.01,120.24,23912.0,112.5768,112.8769,112.5486,112.7643,23912.0
2023-08-21 10:50:00,120.28,120.28,119.99,120.13,13463.0,112.8018,112.8018,112.5299,112.6612,13463.0
2023-08-21 11:00:00,120.2,120.39,120.11,120.28,15474.0,112.7268,112.905,112.6424,112.8018,15474.0
2023-08-21 11:10:00,120.26,120.41,119.76,119.85,33691.0,112.7831,112.9238,112.3142,112.3986,33691.0
2023-08-21 11:20:00,119.86,119.86,119.5,119.58,20333.0,112.4079,112.4079,112.0703,112.1454,20333.0
2023-08-21 11:30:00,119.59,119.72,119.53,119.61,26863.0,112.1547,112.2766,112.0985,112.1735,26863.0
2023-08-21 11:40:00,119.59,119.59,119.22,119.26,26794.0,112.1547,112.1547,111.8077,111.8452,26794.0
2023-08-21 11:50:00,119.26,119.48,119.22,119.48,21250.0,111.8452,112.0516,111.8077,112.0516,21250.0
2023-08-21 12:00:00,119.44,119.61,119.4,119.53,22928.0,112.0141,112.1735,111.9765,112.0985,22928.0
2023-08-21 12:10:00,119.59,119.77,119.45,119.72,22143.0,112.1547,112.3235,112.0234,112.2766,22143.0
2023-08-21 12:20:00,119.68,119.79,119.6,119.79,14311.0,112.2391,112.3423,112.1641,112.3423,14311.0
2023-08-21 12:30:00,119.77,119.84,119.66,119.68,17430.0,112.3235,112.3892,112.2204,112.2391,17430.0
2023-08-21 12:40:00,119.67,119.77,119.58,119.76,11955.0,112.2298,112.3235,112.1454,112.3142,11955.0
2023-08-21 12:50:00,119.76,119.82,119.57,119.79,11279.0,112.3142,112.3704,112.136,112.3423,11279.0
2023-08-21 13:00:00,119.79,119.92,119.69,119.79,12264.0,112.3423,112.4642,112.2485,112.3423,12264.0
2023-08-21 13:10:00,119.81,119.89,119.67,119.89,8412.0,112.3611,112.4361,112.2298,112.4361,8412.0
2023-08-21 13:20:00,119.92,120.08,119.92,120.0,12144.0,112.4642,112.6143,112.4642,112.5392,12144.0
2023-08-21 13:30:00,119.99,120.22,119.95,120.18,6589.0,112.5299,112.7456,112.4923,112.7081,6589.0
2023-08-21 13:40:00,120.2,120.32,120.19,120.28,7872.0,112.7268,112.8393,112.7174,112.8018,7872.0
2023-08-21 13:50:00,120.3,120.3,120.1,120.14,18414.0,112.8206,112.8206,112.633,112.6705,18414.0
2023-08-21 14:00:00,120.18,120.27,120.11,120.13,16469.0,112.7081,112.7925,112.6424,112.6612,16469.0
2023-08-21 14:10:00,120.11,120.18,119.89,119.9,22281.0,112.6424,112.7081,112.4361,112.4455,22281.0
2023-08-21 14:20:00,119.92,120.12,119.91,120.01,11751.0,112.4642,112.6518,112.4548,112.5486,11751.0
2023-08-21 14:30:00,120.01,120.02,119.79,119.82,24770.0,112.5486,112.558,112.3423,112.3704,24770.0
2023-08-21 14:40:00,119.82,120.04,119.77,119.94,36771.0,112.3704,112.5768,112.3235,112.483,36771.0
2023-08-21 14:50:00,119.94,119.99,119.78,119.87,25018.0,112.483,112.5299,112.3329,112.4173,25018.0
2023-08-21 15:00:00,119.87,120.04,119.86,119.95,28688.0,112.4173,112.5768,112.4079,112.4923,28688.0
2023-08-21 15:10:00,119.94,120.26,119.89,120.07,52317.0,112.483,112.7831,112.4361,112.6049,52317.0
2023-08-21 15:20:00,120.07,120.11,119.93,120.0,25102.0,112.6049,112.6424,112.4736,112.5392,25102.0
2023-08-21 15:30:00,120.01,120.31,119.99,120.19,20682.0,112.5486,112.83,112.5299,112.7174,20682.0
2023-08-21 15:40:00,120.2,120.37,120.02,120.06,33910.0,112.7268,112.8862,112.558,112.5955,33910.0
2023-08-21 15:50:00,120.06,120.22,119.99,120.14,98716.0,112.5955,112.7456,112.5299,112.6705,98716.0
2023-08-22 09:30:00,120.87,120.87,120.0,120.0,42610.0,113.3552,113.3552,112.5392,112.5392,42610.0
2023-08-22 09:40:00,120.0,120.59,119.76,120.1,5117.0,112.5392,113.0926,112.3142,112.633,5117.0
2023-08-22 09:50:00,120.09,120.28,119.82,119.85,18408.0,112.6236,112.8018,112.3704,112.3986,18408.0
2023-08-22 10:00:00,119.87,120.31,119.81,120.01,7953.0,112.4173,112.83,112.3611,112.5486,7953.0
2023-08-22 10:10:00,119.96,120.06,119.85,119.95,22627.0,112.5017,112.5955,112.3986,112.4923,22627.0
2023-08-22 10:20:00,120.11,120.11,119.87,119.97,7366.0,112.6424,112.6424,112.4173,112.5111,7366.0
2023-08-22 10:30:00,120.0,120.3,119.94,120.3,8528.0,112.5392,112.8206,112.483,112.8206,8528.0
2023-08-22 10:40:00,120.28,120.28,120.0,120.21,22121.0,112.8018,112.8018,112.5392,112.7362,22121.0
2023-08-22 10:50:00,120.21,120.29,120.08,120.24,13536.0,112.7362,112.8112,112.6143,112.7643,13536.0
2023-08-22 11:00:00,120.25,120.37,120.05,120.2,24016.0,112.7737,112.8862,112.5861,112.7268,24016.0
2023-08-22 11:10:00,120.19,120.34,120.07,120.29,19503.0,112.7174,112.8581,112.6049,112.8112,19503.0
2023-08-22 11:20:00,120.32,120.57,120.18,120.37,13542.0,112.8393,113.0738,112.7081,112.8862,13542.0
2023-08-22 11:30:00,120.35,120.51,120.33,120.38,13034.0,112.8675,113.0175,112.8487,112.8956,13034.0
2023-08-22 11:40:00,120.42,120.44,120.31,120.32,8049.0,112.9331,112.9519,112.83,112.8393,8049.0
2023-08-22 11:50:00,120.42,120.42,120.26,120.31,7072.0,112.9331,112.9331,112.7831,112.83,7072.0
2023-08-22 12:00:00,120.28,120.35,120.22,120.32,6727.0,112.8018,112.8675,112.7456,112.8393,6727.0
2023-08-22 12:10:00,120.35,120.58,120.28,120.52,18117.0,112.8675,113.0832,112.8018,113.0269,18117.0
2023-08-22 12:20:00,120.6,120.77,120.58,120.77,7704.0,113.1019,113.2614,113.0832,113.2614,7704.0
2023-08-22 12:30:00,120.77,120.91,120.77,120.84,8988.0,113.2614,113.3927,113.2614,113.327,8988.0
2023-08-22 12:40:00,120.75,121.08,120.73,121.0,8030.0,113.2426,113.5521,113.2239,113.4771,8030.0
2023-08-22 12:50:00,121.02,121.21,121.01,121.06,12213.0,113.4958,113.674,113.4864,113.5333,12213.0
2023-08-22 13:00:00,121.02,121.02,120.72,120.78,6509.0,113.4958,113.4958,113.2145,113.2707,6509.0
2023-08-22 13:10:00,120.81,120.83,120.59,120.69,11465.0,113.2989,113.3176,113.0926,113.1863,11465.0
2023-08-22 13:20:00,120.69,120.86,120.65,120.86,32838.0,113.1863,113.3458,113.1488,113.3458,32838.0
2023-08-22 13:30:00,120.84,120.84,120.55,120.61,11828.0,113.327,113.327,113.055,113.1113,11828.0
2023-08-22 13:40:00,120.66,120.73,120.56,120.65,7466.0,113.1582,113.2239,113.0644,113.1488,7466.0
2023-08-22 13:50:00,120.63,120.87,120.59,120.82,7806.0,113.1301,113.3552,113.0926,113.3083,7806.0
2023-08-22 14:00:00,120.83,120.97,120.71,120.81,12528.0,113.3176,113.4489,113.2051,113.2989,12528.0
2023-08-22 14:10:00,120.79,120.81,120.6,120.64,9591.0,113.2801,113.2989,113.1019,113.1395,9591.0
2023-08-22 14:20:00,120.7,120.83,120.65,120.78,16359.0,113.1957,113.3176,113.1488,113.2707,16359.0
2023-08-22 14:30:00,120.78,121.12,120.75,121.02,14496.0,113.2707,113.5896,113.2426,113.4958,14496.0
2023-08-22 14:40:00,121.01,121.08,120.9,120.92,8571.0,113.4864,113.5521,113.3833,113.402,8571.0
2023-08-22 14:50:00,120.92,121.14,120.92,121.1,5730.0,113.402,113.6084,113.402,113.5709,5730.0
2023-08-22 15:00:00,121.15,121.36,121.12,121.35,8406.0,113.6177,113.8147,113.5896,113.8053,8406.0
2023-08-22 15:10:00,121.36,121.47,121.29,121.44,11821.0,113.8147,113.9178,113.749,113.8897,11821.0
2023-08-22 15:20:00,121.43,121.45,121.13,121.16,16917.0,113.8803,113.8991,113.599,113.6271,16917.0
2023-08-22 15:30:00,121.14,121.18,120.88,120.9,39693.0,113.6084,113.6459,113.3645,113.3833,39693.0
2023-08-22 15:40:00,120.87,121.09,120.85,120.96,20860.0,113.3552,113.5615,113.3364,113.4396,20860.0
2023-08-22 15:50:00,120.96,121.26,120.93,121.05,116504.0,113.4396,113.7209,113.4114,113.524,116504.0
2023-08-23 09:30:00,121.99,122.37,121.62,121.62,47457.0,114.4055,114.7619,114.0585,114.0585,47457.0
2023-08-23 09:40:00,121.62,122.59,121.59,122.16,33823.0,114.0585,114.9682,114.0304,114.5649,33823.0
2023-08-23 09:50:00,122.19,122.75,122.08,122.55,26544.0,114.5931,115.1183,114.4899,114.9307,26544.0
2023-08-23 10:00:00,122.58,122.88,122.39,122.6,13726.0,114.9588,115.2402,114.7806,114.9776,13726.0
2023-08-23 10:10:00,122.63,122.74,122.28,122.34,12745.0,115.0057,115.1089,114.6775,114.7338,12745.0
2023-08-23 10:20:00,122.34,122.48,122.18,122.23,13603.0,114.7338,114.8651,114.5837,114.6306,13603.0
2023-08-23 10:30:00,122.25,122.39,122.09,122.3,31598.0,114.6494,114.7806,114.4993,114.6962,31598.0
2023-08-23 10:40:00,122.3,122.6,122.3,122.6,10134.0,114.6962,114.9776,114.6962,114.9776,10134.0
2023-08-23 10:50:00,122.58,122.74,122.49,122.67,13483.0,114.9588,115.1089,114.8744,115.0432,13483.0
2023-08-23 11:00:00,122.7,122.7,122.46,122.47,26037.0,115.0714,115.0714,114.8463,114.8557,26037.0
2023-08-23 11:10:00,122.41,122.41,122.24,122.34,9223.0,114.7994,114.7994,114.64,114.7338,9223.0
2023-08-23 11:20:00,122.34,122.41,122.23,122.34,10689.0,114.7338,114.7994,114.6306,114.7338,10689.0
2023-08-23 11:30:00,122.36,122.52,122.33,122.42,17149.0,114.7525,114.9026,114.7244,114.8088,17149.0
2023-08-23 11:40:00,122.37,122.7,122.34,122.67,17938.0,114.7619,115.0714,114.7338,115.0432,17938.0
2023-08-23 11:50:00,122.66,122.91,122.61,122.81,14783.0,115.0339,115.2683,114.987,115.1745,14783.0
2023-08-23 12:00:00,122.76,122.97,122.64,122.64,14350.0,115.1276,115.3246,115.0151,115.0151,14350.0
2023-08-23 12:10:00,122.61,122.78,122.6,122.66,13504.0,114.987,115.1464,114.9776,115.0339,13504.0
2023-08-23 12:20:00,122.6,122.88,122.6,122.88,15173.0,114.9776,115.2402,114.9776,115.2402,15173.0
2023-08-23 12:30:00,122.87,122.98,122.72,122.74,15043.0,115.2308,115.334,115.0901,115.1089,15043.0
2023-08-23 12:40:00,122.77,123.02,122.77,122.98,11229.0,115.137,115.3715,115.137,115.334,11229.0
2023-08-23 12:50:00,122.99,123.04,122.79,122.92,16718.0,115.3433,115.3902,115.1558,115.2777,16718.0
2023-08-23 13:00:00,122.95,123.05,122.85,123.04,5981.0,115.3058,115.3996,115.212,115.3902,5981.0
2023-08-23 13:10:00,123.05,123.08,122.87,123.07,7222.0,115.3996,115.4277,115.2308,115.4184,7222.0
2023-08-23 13:20:00,123.08,123.1,122.96,123.04,10143.0,115.4277,115.4465,115.3152,115.3902,10143.0
2023-08-23 13:30:00,123.1,123.38,123.1,123.23,24240.0,115.4465,115.7091,115.4465,115.5684,24240.0
2023-08-23 13:40:00,123.27,123.35,123.24,123.24,8665.0,115.6059,115.681,115.5778,115.5778,8665.0
2023-08-23 13:50:00,123.24,123.34,123.16,123.29,7457.0,115.5778,115.6716,115.5028,115.6247,7457.0
2023-08-23 14:00:00,123.3,123.34,123.14,123.23,9110.0,115.6341,115.6716,115.484,115.5684,9110.0
2023-08-23 14:10:00,123.2,123.28,123.0,123.16,12049.0,115.5403,115.6153,115.3527,115.5028,12049.0
2023-08-23 14:20:00,123.13,123.18,123.04,123.06,12705.0,115.4746,115.5215,115.3902,115.409,12705.0
2023-08-23 14:30:00,123.06,123.11,122.9,122.96,13778.0,115.409,115.4559,115.2589,115.3152,13778.0
2023-08-23 14:40:00,122.96,123.08,122.87,122.99,9628.0,115.3152,115.4277,115.2308,115.3433,9628.0
2023-08-23 14:50:00,123.01,123.13,122.98,123.03,13603.0,115.3621,115.4746,115.334,115.3809,13603.0
2023-08-23 15:00:00,123.04,123.16,122.97,123.07,11810.0,115.3902,115.5028,115.3246,115.4184,11810.0
2023-08-23 15:10:00,123.07,123.19,122.94,123.17,16181.0,115.4184,115.5309,115.2965,115.5122,16181.0
2023-08-23 15:20:00,123.15,123.31,123.14,123.2,24371.0,115.4934,115.6434,115.484,115.5403,24371.0
2023-08-23 15:30:00,123.22,123.23,122.98,123.2,30016.0,115.559,115.5684,115.334,115.5403,30016.0
2023-08-23 15:40:00,123.22,123.38,122.99,122.99,48624.0,115.559,115.7091,115.3433,115.3433,48624.0
2023-08-23 15:50:00,123.01,123.13,122.81,123.11,181116.0,115.3621,115.4746,115.1745,115.4559,181116.0
2023-08-24 09:30:00,123.25,124.56,123.07,124.5,60049.0,115.5872,116.8157,115.4184,116.7595,60049.0
2023-08-24 09:40:00,124.54,124.68,124.15,124.38,50174.0,116.797,116.9283,116.4312,116.6469,50174.0
2023-08-24 09:50:00,124.41,124.95,124.41,124.63,40877.0,116.6751,117.1815,116.6751,116.8814,40877.0
2023-08-24 10:00:00,124.66,124.89,124.6,124.81,24331.0,116.9095,117.1252,116.8532,117.0502,24331.0
2023-08-24 10:10:00,124.84,124.9,124.7,124.79,48870.0,117.0783,117.1346,116.947,117.0314,48870.0
2023-08-24 10:20:00,124.79,125.27,124.79,125.12,96276.0,117.0314,117.4816,117.0314,117.3409,96276.0
2023-08-24 10:30:00,125.14,125.17,124.64,124.68,31262.0,117.3597,117.3878,116.8908,116.9283,31262.0
2023-08-24 10:40:00,124.6,124.61,123.89,124.02,23662.0,116.8532,116.8626,116.1874,116.3093,23662.0
2023-08-24 10:50:00,124.06,124.06,123.64,123.71,14741.0,116.3468,116.3468,115.9529,116.0186,14741.0
2023-08-24 11:00:00,123.71,123.75,123.27,123.35,20221.0,116.0186,116.0561,115.6059,115.681,20221.0
2023-08-24 11:10:00,123.33,123.47,123.26,123.31,14393.0,115.6622,115.7935,115.5966,115.6434,14393.0
2023-08-24 11:20:00,123.3,123.46,123.18,123.3,12505.0,115.6341,115.7841,115.5215,115.6341,12505.0
2023-08-24 11:30:00,123.3,123.31,123.13,123.19,11389.0,115.6341,115.6434,115.4746,115.5309,11389.0
2023-08-24 11:40:00,123.12,123.24,122.9,122.93,9315.0,115.4653,115.5778,115.2589,115.2871,9315.0
2023-08-24 11:50:00,122.96,123.03,122.81,122.84,11174.0,115.3152,115.3809,115.1745,115.2027,11174.0
2023-08-24 12:00:00,122.86,123.04,122.76,123.0,9269.0,115.2214,115.3902,115.1276,115.3527,9269.0
2023-08-24 12:10:00,122.98,123.13,122.85,122.9,18118.0,115.334,115.4746,115.212,115.2589,18118.0
2023-08-24 12:20:00,122.91,123.0,122.75,122.75,8599.0,115.2683,115.3527,115.1183,115.1183,8599.0
2023-08-24 12:30:00,122.72,122.78,122.59,122.59,6525.0,115.0901,115.1464,114.9682,114.9682,6525.0
2023-08-24 12:40:00,122.61,122.71,122.53,122.6,10482.0,114.987,115.0808,114.9119,114.9776,10482.0
2023-08-24 12:50:00,122.63,122.7,122.45,122.53,8141.0,115.0057,115.0714,114.8369,114.9119,8141.0
2023-08-24 13:00:00,122.54,122.55,122.33,122.37,16442.0,114.9213,114.9307,114.7244,114.7619,16442.0
2023-08-24 13:10:00,122.36,122.41,122.27,122.39,7182.0,114.7525,114.7994,114.6681,114.7806,7182.0
2023-08-24 13:20:00,122.41,122.5,122.39,122.46,6364.0,114.7994,114.8838,114.7806,114.8463,6364.0
2023-08-24 13:30:00,122.44,122.64,122.39,122.63,9982.0,114.8275,115.0151,114.7806,115.0057,9982.0
2023-08-24 13:40:00,122.65,122.68,122.37,122.37,23710.0,115.0245,115.0526,114.7619,114.7619,23710.0
2023-08-24 13:50:00,122.37,122.38,122.19,122.23,8444.0,114.7619,114.7713,114.5931,114.6306,8444.0
2023-08-24 14:00:00,122.25,122.34,122.2,122.22,9133.0,114.6494,114.7338,114.6025,114.6212,9133.0
2023-08-24 14:10:00,122.22,122.36,121.99,122.01,12311.0,114.6212,114.7525,114.4055,114.4243,12311.0
2023-08-24 14:20:00,121.96,122.08,121.95,122.05,13719.0,114.3774,114.4899,114.368,114.4618,13719.0
2023-08-24 14:30:00,122.08,122.1,121.86,121.94,10277.0,114.4899,114.5087,114.2836,114.3586,10277.0
2023-08-24 14:40:00,121.97,122.12,121.86,122.02,9798.0,114.3868,114.5274,114.2836,114.4337,9798.0
2023-08-24 14:50:00,122.06,122.25,122.04,122.23,14976.0,114.4712,114.6494,114.4524,114.6306,14976.0
2023-08-24 15:00:00,122.16,122.25,122.03,122.09,42640.0,114.5649,114.6494,114.443,114.4993,42640.0
2023-08-24 15:10:00,122.09,122.24,122.09,122.21,14347.0,114.4993,114.64,114.4993,114.6118,14347.0
2023-08-24 15:20:00,122.21,122.34,122.2,122.26,11099.0,114.6118,114.7338,114.6025,114.6587,11099.0
2023-08-24 15:30:00,122.28,122.42,122.23,122.29,16473.0,114.6775,114.8088,114.6306,114.6869,16473.0
2023-08-24 15:40:00,122.3,122.33,121.92,122.09,22667.0,114.6962,114.7244,114.3399,114.4993,22667.0
2023-08-24 15:50:00,122.08,122.16,121.7,121.7,168745.0,114.4899,114.5649,114.1335,114.1335,168745.0
2023-08-25 09:30:00,122.08,123.26,122.08,123.26,66238.0,114.4899,115.5966,114.4899,115.5966,66238.0
2023-08-25 09:40:00,123.16,123.25,122.4,122.92,28279.0,115.5028,115.5872,114.79,115.2777,28279.0
2023-08-25 09:50:00,123.03,123.03,122.34,122.74,15159.0,115.3809,115.3809,114.7338,115.1089,15159.0
2023-08-25 10:00:00,122.8,123.0,122.44,122.51,13645.0,115.1652,115.3527,114.8275,114.8932,13645.0
2023-08-25 10:10:00,122.53,123.3,122.52,122.56,20964.0,114.9119,115.6341,114.9026,114.9401,20964.0
2023-08-25 10:20:00,122.53,122.55,122.06,122.17,23619.0,114.9119,114.9307,114.4712,114.5743,23619.0
2023-08-25 10:30:00,122.1,122.17,121.86,122.0,17963.0,114.5087,114.5743,114.2836,114.4149,17963.0
2023-08-25 10:40:00,122.09,122.27,121.63,121.67,24494.0,114.4993,114.6681,114.0679,114.1054,24494.0
2023-08-25 10:50:00,121.73,121.94,121.66,121.71,14612.0,114.1617,114.3586,114.096,114.1429,14612.0
2023-08-25 11:00:00,121.78,122.1,121.42,121.96,43345.0,114.2086,114.5087,113.871,114.3774,43345.0
2023-08-25 11:10:00,122.0,122.27,121.72,122.06,19930.0,114.4149,114.6681,114.1523,114.4712,19930.0
2023-08-25 11:20:00,122.06,122.62,121.97,122.62,17187.0,114.4712,114.9963,114.3868,114.9963,17187.0
2023-08-25 11:30:00,122.57,122.86,122.34,122.78,24648.0,114.9495,115.2214,114.7338,115.1464,24648.0
2023-08-25 11:40:00,122.74,122.76,122.44,122.54,15411.0,115.1089,115.1276,114.8275,114.9213,15411.0
2023-08-25 11:50:00,122.59,122.6,122.24,122.38,11266.0,114.9682,114.9776,114.64,114.7713,11266.0
2023-08-25 12:00:00,122.45,122.64,122.44,122.59,21157.0,114.8369,115.0151,114.8275,114.9682,21157.0
2023-08-25 12:10:00,122.52,122.69,122.47,122.67,9335.0,114.9026,115.062,114.8557,115.0432,9335.0
2023-08-25 12:20:00,122.65,122.95,122.58,122.88,4883.0,115.0245,115.3058,114.9588,115.2402,4883.0
2023-08-25 12:30:00,122.87,122.93,122.77,122.84,8027.0,115.2308,115.2871,115.137,115.2027,8027.0
2023-08-25 12:40:00,122.86,122.91,122.78,122.82,30508.0,115.2214,115.2683,115.1464,115.1839,30508.0
2023-08-25 12:50:00,122.85,122.86,122.57,122.81,17209.0,115.212,115.2214,114.9495,115.1745,17209.0
2023-08-25 13:00:00,122.8,122.86,122.61,122.74,9443.0,115.1652,115.2214,114.987,115.1089,9443.0
2023-08-25 13:10:00,122.68,122.74,122.39,122.39,9048.0,115.0526,115.1089,114.7806,114.7806,9048.0
2023-08-25 13:20:00,122.42,122.49,122.3,122.43,9005.0,114.8088,114.8744,114.6962,114.8182,9005.0
2023-08-25 13:30:00,122.41,122.41,122.19,122.22,7007.0,114.7994,114.7994,114.5931,114.6212,7007.0
2023-08-25 13:40:00,122.19,122.38,122.19,122.37,9772.0,114.5931,114.7713,114.5931,114.7619,9772.0
2023-08-25 13:50:00,122.37,122.67,122.37,122.63,10031.0,114.7619,115.0432,114.7619,115.0057,10031.0
2023-08-25 14:00:00,122.62,122.71,122.49,122.53,13586.0,114.9963,115.0808,114.8744,114.9119,13586.0
2023-08-25 14:10:00,122.52,122.79,122.5,122.65,18610.0,114.9026,115.1558,114.8838,115.0245,18610.0
2023-08-25 14:20:00,122.67,122.8,122.6,122.76,12920.0,115.0432,115.1652,114.9776,115.1276,12920.0
2023-08-25 14:30:00,122.8,123.02,122.77,122.86,10051.0,115.1652,115.3715,115.137,115.2214,10051.0
2023-08-25 14:40:00,122.89,122.95,122.71,122.95,13001.0,115.2496,115.3058,115.0808,115.3058,13001.0
2023-08-25 14:50:00,122.98,123.08,122.94,123.02,8998.0,115.334,115.4277,115.2965,115.3715,8998.0
2023-08-25 15:00:00,123.05,123.14,122.82,122.95,16382.0,115.3996,115.484,115.1839,115.3058,16382.0
2023-08-25 15:10:00,122.95,123.01,122.76,122.8,13120.0,115.3058,115.3621,115.1276,115.1652,13120.0
2023-08-25 15:20:00,122.86,123.37,122.85,123.29,34387.0,115.2214,115.6997,115.212,115.6247,34387.0
2023-08-25 15:30:00,123.31,123.4,123.0,123.14,35549.0,115.6434,115.7279,115.3527,115.484,35549.0
2023-08-25 15:40:00,123.16,123.23,122.82,122.85,57231.0,115.5028,115.5684,115.1839,115.212,57231.0
2023-08-25 15:50:00,122.85,122.85,122.44,122.69,183679.0,115.212,115.212,114.8275,115.062,183679.0
2023-08-28 09:30:00,123.63,124.23,123.51,123.81,20877.0,115.9436,116.5062,115.831,116.1124,20877.0
2023-08-28 09:40:00,123.81,124.07,123.62,123.97,34492.0,116.1124,116.3562,115.9342,116.2624,34492.0
2023-08-28 09:50:00,123.97,124.26,123.77,124.25,32339.0,116.2624,116.5344,116.0748,116.525,32339.0
2023-08-28 10:00:00,124.2,124.25,123.96,124.04,9540.0,116.4781,116.525,116.253,116.3281,9540.0
2023-08-28 10:10:00,124.08,124.32,124.0,124.1,16018.0,116.3656,116.5907,116.2905,116.3843,16018.0
2023-08-28 10:20:00,124.03,124.4,124.0,124.25,16603.0,116.3187,116.6657,116.2905,116.525,16603.0
2023-08-28 10:30:00,124.36,124.58,124.29,124.53,12056.0,116.6282,116.8345,116.5625,116.7876,12056.0
2023-08-28 10:40:00,124.49,124.57,124.03,124.04,14743.0,116.7501,116.8251,116.3187,116.3281,14743.0
2023-08-28 10:50:00,124.04,124.13,123.74,123.92,17593.0,116.3281,116.4125,116.0467,116.2155,17593.0
2023-08-28 11:00:00,123.91,123.93,123.62,123.69,14142.0,116.2061,116.2249,115.9342,115.9998,14142.0
2023-08-28 11:10:00,123.68,123.8,123.58,123.8,16933.0,115.9904,116.103,115.8967,116.103,16933.0
2023-08-28 11:20:00,123.82,123.93,123.72,123.83,16388.0,116.1217,116.2249,116.028,116.1311,16388.0
2023-08-28 11:30:00,123.87,124.33,123.83,124.33,14192.0,116.1686,116.6,116.1311,116.6,14192.0
2023-08-28 11:40:00,124.31,124.31,123.95,124.17,28305.0,116.5813,116.5813,116.2437,116.45,28305.0
2023-08-28 11:50:00,124.13,124.32,124.12,124.31,11274.0,116.4125,116.5907,116.4031,116.5813,11274.0
2023-08-28 12:00:00,124.32,124.32,124.17,124.32,24521.0,116.5907,116.5907,116.45,116.5907,24521.0
2023-08-28 12:10:00,124.33,124.39,124.15,124.19,15417.0,116.6,116.6563,116.4312,116.4687,15417.0
2023-08-28 12:20:00,124.17,124.35,124.13,124.34,15658.0,116.45,116.6188,116.4125,116.6094,15658.0
2023-08-28 12:30:00,124.35,124.35,124.11,124.18,19204.0,116.6188,116.6188,116.3937,116.4594,19204.0
2023-08-28 12:40:00,124.18,124.34,124.15,124.21,15212.0,116.4594,116.6094,116.4312,116.4875,15212.0
2023-08-28 12:50:00,124.2,124.92,124.2,124.88,42457.0,116.4781,117.1534,116.4781,117.1158,42457.0
2023-08-28 13:00:00,124.9,124.92,124.71,124.77,31585.0,117.1346,117.1534,116.9564,117.0127,31585.0
2023-08-28 13:10:00,124.8,124.83,124.44,124.59,13791.0,117.0408,117.0689,116.7032,116.8439,13791.0
2023-08-28 13:20:00,124.62,124.65,124.52,124.65,15226.0,116.872,116.9001,116.7782,116.9001,15226.0
2023-08-28 13:30:00,124.63,124.78,124.5,124.57,8641.0,116.8814,117.0221,116.7595,116.8251,8641.0
2023-08-28 13:40:00,124.58,124.6,124.29,124.35,8415.0,116.8345,116.8532,116.5625,116.6188,8415.0
2023-08-28 13:50:00,124.35,124.36,123.91,123.95,12180.0,116.6188,116.6282,116.2061,116.2437,12180.0
2023-08-28 14:00:00,123.94,123.95,123.83,123.89,11176.0,116.2343,116.2437,116.1311,116.1874,11176.0
2023-08-28 14:10:00,123.91,123.99,123.83,123.89,10577.0,116.2061,116.2812,116.1311,116.1874,10577.0
2023-08-28 14:20:00,123.89,124.04,123.86,124.01,19511.0,116.1874,116.3281,116.1593,116.2999,19511.0
2023-08-28 14:30:00,124.03,124.09,123.95,124.03,10019.0,116.3187,116.375,116.2437,116.3187,10019.0
2023-08-28 14:40:00,124.1,124.12,123.98,124.01,17792.0,116.3843,116.4031,116.2718,116.2999,17792.0
2023-08-28 14:50:00,124.02,124.16,124.02,124.06,13211.0,116.3093,116.4406,116.3093,116.3468,13211.0
2023-08-28 15:00:00,124.07,124.26,123.99,124.21,10551.0,116.3562,116.5344,116.2812,116.4875,10551.0
2023-08-28 15:10:00,124.22,124.23,124.0,124.03,23948.0,116.4969,116.5062,116.2905,116.3187,23948.0
2023-08-28 15:20:00,124.02,124.2,123.97,124.13,27498.0,116.3093,116.4781,116.2624,116.4125,27498.0
2023-08-28 15:30:00,124.1,124.14,123.97,124.04,20357.0,116.3843,116.4218,116.2624,116.3281,20357.0
2023-08-28 15:40:00,124.04,124.37,123.98,124.11,35317.0,116.3281,116.6375,116.2718,116.3937,35317.0
2023-08-28 15:50:00,124.07,124.09,123.86,123.98,161447.0,116.3562,116.375,116.1593,116.2718,161447.0
2023-08-29 09:30:00,123.97,123.97,122.75,123.21,48409.0,116.2624,116.2624,115.1183,115.5497,48409.0
2023-08-29 09:40:00,123.31,123.55,123.21,123.54,121599.0,115.6434,115.8685,115.5497,115.8591,121599.0
2023-08-29 09:50:00,123.44,123.53,123.24,123.32,11562.0,115.7654,115.8498,115.5778,115.6528,11562.0
2023-08-29 10:00:00,123.38,124.02,123.31,123.91,50236.0,115.7091,116.3093,115.6434,116.2061,50236.0
2023-08-29 10:10:00,123.93,124.2,123.72,124.2,20451.0,116.2249,116.4781,116.028,116.4781,20451.0
2023-08-29 10:20:00,124.19,124.37,124.14,124.21,16037.0,116.4687,116.6375,116.4218,116.4875,16037.0
2023-08-29 10:30:00,124.23,124.45,124.02,124.14,16019.0,116.5062,116.7126,116.3093,116.4218,16019.0
2023-08-29 10:40:00,124.21,124.29,123.87,124.11,12748.0,116.4875,116.5625,116.1686,116.3937,12748.0
2023-08-29 10:50:00,124.11,124.21,123.96,124.05,6735.0,116.3937,116.4875,116.253,116.3374,6735.0
2023-08-29 11:00:00,124.04,124.05,123.78,123.87,7149.0,116.3281,116.3374,116.0842,116.1686,7149.0
2023-08-29 11:10:00,123.89,124.09,123.81,123.97,10466.0,116.1874,116.375,116.1124,116.2624,10466.0
2023-08-29 11:20:00,123.97,124.09,123.87,124.01,11601.0,116.2624,116.375,116.1686,116.2999,11601.0
2023-08-29 11:30:00,124.02,124.28,123.97,124.28,19042.0,116.3093,116.5531,116.2624,116.5531,19042.0
2023-08-29 11:40:00,124.2,124.23,124.01,124.05,7109.0,116.4781,116.5062,116.2999,116.3374,7109.0
2023-08-29 11:50:00,124.08,124.24,124.01,124.24,17211.0,116.3656,116.5156,116.2999,116.5156,17211.0
2023-08-29 12:00:00,124.3,124.54,124.29,124.47,12617.0,116.5719,116.797,116.5625,116.7313,12617.0
2023-08-29 12:10:00,124.48,124.73,124.41,124.72,19827.0,116.7407,116.9752,116.6751,116.9658,19827.0
2023-08-29 12:20:00,124.73,124.94,124.73,124.91,18045.0,116.9752,117.1721,116.9752,117.144,18045.0
2023-08-29 12:30:00,124.94,124.97,124.81,124.87,14892.0,117.1721,117.2002,117.0502,117.1065,14892.0
2023-08-29 12:40:00,124.83,124.97,124.71,124.94,13674.0,117.0689,117.2002,116.9564,117.1721,13674.0
2023-08-29 12:50:00,124.93,124.97,124.81,124.93,17557.0,117.1627,117.2002,117.0502,117.1627,17557.0
2023-08-29 13:00:00,124.94,125.15,124.94,125.14,12978.0,117.1721,117.3691,117.1721,117.3597,12978.0
2023-08-29 13:10:00,125.16,125.19,125.03,125.12,13005.0,117.3784,117.4066,117.2565,117.3409,13005.0
2023-08-29 13:20:00,125.13,125.23,125.08,125.22,13776.0,117.3503,117.4441,117.3034,117.4347,13776.0
2023-08-29 13:30:00,125.2,125.35,125.16,125.32,18004.0,117.4159,117.5566,117.3784,117.5285,18004.0
2023-08-29 13:40:00,125.31,125.32,125.13,125.22,12923.0,117.5191,117.5285,117.3503,117.4347,12923.0
2023-08-29 13:50:00,125.23,125.23,124.81,124.93,23054.0,117.4441,117.4441,117.0502,117.1627,23054.0
2023-08-29 14:00:00,124.89,124.99,124.79,124.9,15540.0,117.1252,117.219,117.0314,117.1346,15540.0
2023-08-29 14:10:00,124.91,124.96,124.62,124.67,24682.0,117.144,117.1909,116.872,116.9189,24682.0
2023-08-29 14:20:00,124.68,124.8,124.63,124.72,21529.0,116.9283,117.0408,116.8814,116.9658,21529.0
2023-08-29 14:30:00,124.7,124.82,124.69,124.69,18080.0,116.947,117.0596,116.9376,116.9376,18080.0
2023-08-29 14:40:00,124.72,124.92,124.72,124.88,9773.0,116.9658,117.1534,116.9658,117.1158,9773.0
2023-08-29 14:50:00,124.88,124.89,124.56,124.72,17320.0,117.1158,117.1252,116.8157,116.9658,17320.0
2023-08-29 15:00:00,124.72,124.72,124.53,124.54,17813.0,116.9658,116.9658,116.7876,116.797,17813.0
2023-08-29 15:10:00,124.54,124.71,124.5,124.71,21801.0,116.797,116.9564,116.7595,116.9564,21801.0
2023-08-29 15:20:00,124.72,124.83,124.65,124.77,16530.0,116.9658,117.0689,116.9001,117.0127,16530.0
2023-08-29 15:30:00,124.77,124.85,124.65,124.82,28146.0,117.0127,117.0877,116.9001,117.0596,28146.0
2023-08-29 15:40:00,124.81,124.94,124.73,124.86,40819.0,117.0502,117.1721,116.9752,117.0971,40819.0
2023-08-29 15:50:00,124.84,125.17,124.81,125.1,177000.0,117.0783,117.3878,117.0502,117.3222,177000.0
2023-08-30 09:30:00,125.49,125.95,125.36,125.48,37690.0,117.6879,118.1193,117.566,117.6785,37690.0
2023-08-30 09:40:00,125.48,125.73,125.39,125.73,26901.0,117.6785,117.913,117.5941,117.913,26901.0
2023-08-30 09:50:00,125.68,125.91,125.51,125.73,22024.0,117.8661,118.0818,117.7067,117.913,22024.0
2023-08-30 10:00:00,125.72,125.96,125.65,125.75,28839.0,117.9036,118.1287,117.838,117.9317,28839.0
2023-08-30 10:10:00,125.71,125.81,125.46,125.46,16430.0,117.8942,117.988,117.6598,117.6598,16430.0
2023-08-30 10:20:00,125.4,125.4,124.86,124.98,13213.0,117.6035,117.6035,117.0971,117.2096,13213.0
2023-08-30 10:30:00,125.01,125.16,124.86,125.06,20830.0,117.2378,117.3784,117.0971,117.2846,20830.0
2023-08-30 10:40:00,125.11,125.14,124.83,124.9,10807.0,117.3315,117.3597,117.0689,117.1346,10807.0
2023-08-30 10:50:00,124.94,125.03,124.83,125.03,7647.0,117.1721,117.2565,117.0689,117.2565,7647.0
2023-08-30 11:00:00,125.0,125.05,124.7,124.78,10613.0,117.2284,117.2753,116.947,117.0221,10613.0
2023-08-30 11:10:00,124.77,124.97,124.7,124.95,13777.0,117.0127,117.2002,116.947,117.1815,13777.0
2023-08-30 11:20:00,124.96,125.07,124.74,124.86,26383.0,117.1909,117.294,116.9845,117.0971,26383.0
2023-08-30 11:30:00,124.85,124.99,124.75,124.78,19829.0,117.0877,117.219,116.9939,117.0221,19829.0
2023-08-30 11:40:00,124.77,125.2,124.77,125.01,15088.0,117.0127,117.4159,117.0127,117.2378,15088.0
2023-08-30 11:50:00,124.99,125.27,124.99,125.2,6419.0,117.219,117.4816,117.219,117.4159,6419.0
2023-08-30 12:00:00,125.19,125.32,125.09,125.16,13552.0,117.4066,117.5285,117.3128,117.3784,13552.0
2023-08-30 12:10:00,125.14,125.2,125.03,125.1,14876.0,117.3597,117.4159,117.2565,117.3222,14876.0
2023-08-30 12:20:00,125.14,125.26,125.12,125.25,14556.0,117.3597,117.4722,117.3409,117.4628,14556.0
2023-08-30 12:30:00,125.25,125.4,125.18,125.32,11931.0,117.4628,117.6035,117.3972,117.5285,11931.0
2023-08-30 12:40:00,125.35,125.36,125.07,125.32,8472.0,117.5566,117.566,117.294,117.5285,8472.0
2023-08-30 12:50:00,125.3,125.33,125.17,125.27,12060.0,117.5097,117.5379,117.3878,117.4816,12060.0
2023-08-30 13:00:00,125.28,125.3,125.07,125.15,13151.0,117.491,117.5097,117.294,117.3691,13151.0
2023-08-30 13:10:00,125.15,125.16,125.05,125.13,6999.0,117.3691,117.3784,117.2753,117.3503,6999.0
2023-08-30 13:20:00,125.12,125.2,125.11,125.14,7223.0,117.3409,117.4159,117.3315,117.3597,7223.0
2023-08-30 13:30:00,125.13,125.29,125.1,125.13,23576.0,117.3503,117.5003,117.3222,117.3503,23576.0
2023-08-30 13:40:00,125.17,125.22,125.1,125.13,12306.0,117.3878,117.4347,117.3222,117.3503,12306.0
2023-08-30 13:50:00,125.12,125.15,125.03,125.11,5208.0,117.3409,117.3691,117.2565,117.3315,5208.0
2023-08-30 14:00:00,125.09,125.1,124.95,125.05,9374.0,117.3128,117.3222,117.1815,117.2753,9374.0
2023-08-30 14:10:00,125.06,125.19,125.02,125.09,9896.0,117.2846,117.4066,117.2471,117.3128,9896.0
2023-08-30 14:20:00,125.1,125.1,124.96,124.98,27326.0,117.3222,117.3222,117.1909,117.2096,27326.0
2023-08-30 14:30:00,124.98,125.22,124.95,125.22,10176.0,117.2096,117.4347,117.1815,117.4347,10176.0
2023-08-30 14:40:00,125.21,125.37,125.21,125.35,13009.0,117.4253,117.5754,117.4253,117.5566,13009.0
2023-08-30 14:50:00,125.33,125.47,125.27,125.33,18105.0,117.5379,117.6692,117.4816,117.5379,18105.0
2023-08-30 15:00:00,125.35,125.53,125.33,125.53,9186.0,117.5566,117.7254,117.5379,117.7254,9186.0
2023-08-30 15:10:00,125.52,125.56,125.44,125.54,17849.0,117.716,117.7536,117.641,117.7348,17849.0
2023-08-30 15:20:00,125.54,125.55,125.45,125.5,13718.0,117.7348,117.7442,117.6504,117.6973,13718.0
2023-08-30 15:30:00,125.52,125.64,125.46,125.61,37355.0,117.716,117.8286,117.6598,117.8005,37355.0
2023-08-30 15:40:00,125.59,125.62,125.38,125.48,36137.0,117.7817,117.8098,117.5848,117.6785,36137.0
2023-08-30 15:50:00,125.46,125.73,125.32,125.71,133146.0,117.6598,117.913,117.5285,117.8942,133146.0
2023-08-31 09:30:00,125.36,125.91,125.14,125.81,67203.0,117.566,118.0818,117.3597,117.988,67203.0
2023-08-31 09:40:00,125.81,125.9,125.33,125.41,17723.0,117.988,118.0724,117.5379,117.6129,17723.0
2023-08-31 09:50:00,125.4,125.49,125.2,125.34,20014.0,117.6035,117.6879,117.4159,117.5472,20014.0
2023-08-31 10:00:00,125.31,125.32,124.82,125.04,14369.0,117.5191,117.5285,117.0596,117.2659,14369.0
2023-08-31 10:10:00,125.16,125.23,125.02,125.14,13301.0,117.3784,117.4441,117.2471,117.3597,13301.0
2023-08-31 10:20:00,125.09,125.14,124.71,124.78,25084.0,117.3128,117.3597,116.9564,117.0221,25084.0
2023-08-31 10:30:00,124.78,125.14,124.78,125.02,11887.0,117.0221,117.3597,117.0221,117.2471,11887.0
2023-08-31 10:40:00,125.03,125.26,124.95,125.26,19173.0,117.2565,117.4722,117.1815,117.4722,19173.0
2023-08-31 10:50:00,125.23,125.31,124.98,125.05,24999.0,117.4441,117.5191,117.2096,117.2753,24999.0
2023-08-31 11:00:00,125.1,125.17,125.0,125.1,5970.0,117.3222,117.3878,117.2284,117.3222,5970.0
2023-08-31 11:10:00,125.05,125.17,124.99,125.12,5243.0,117.2753,117.3878,117.219,117.3409,5243.0
2023-08-31 11:20:00,125.08,125.17,124.99,125.17,8348.0,117.3034,117.3878,117.219,117.3878,8348.0
2023-08-31 11:30:00,125.14,125.14,124.95,125.04,6175.0,117.3597,117.3597,117.1815,117.2659,6175.0
2023-08-31 11:40:00,125.04,125.1,124.9,124.91,11751.0,117.2659,117.3222,117.1346,117.144,11751.0
2023-08-31 11:50:00,124.89,124.99,124.75,124.93,14430.0,117.1252,117.219,116.9939,117.1627,14430.0
2023-08-31 12:00:00,124.91,124.96,124.66,124.84,31665.0,117.144,117.1909,116.9095,117.0783,31665.0
2023-08-31 12:10:00,124.84,125.0,124.83,124.88,21718.0,117.0783,117.2284,117.0689,117.1158,21718.0
2023-08-31 12:20:00,124.92,124.93,124.65,124.74,18317.0,117.1534,117.1627,116.9001,116.9845,18317.0
2023-08-31 12:30:00,124.74,124.91,124.71,124.77,11298.0,116.9845,117.144,116.9564,117.0127,11298.0
2023-08-31 12:40:00,124.76,124.77,124.5,124.65,9708.0,117.0033,117.0127,116.7595,116.9001,9708.0
2023-08-31 12:50:00,124.6,124.67,124.48,124.6,9182.0,116.8532,116.9189,116.7407,116.8532,9182.0
2023-08-31 13:00:00,124.6,124.68,124.49,124.66,11652.0,116.8532,116.9283,116.7501,116.9095,11652.0
2023-08-31 13:10:00,124.7,124.71,124.6,124.68,13446.0,116.947,116.9564,116.8532,116.9283,13446.0
2023-08-31 13:20:00,124.65,124.76,124.55,124.66,6445.0,116.9001,117.0033,116.8064,116.9095,6445.0
2023-08-31 13:30:00,124.65,124.88,124.62,124.88,14125.0,116.9001,117.1158,116.872,117.1158,14125.0
2023-08-31 13:40:00,124.86,124.88,124.72,124.73,10011.0,117.0971,117.1158,116.9658,116.9752,10011.0
2023-08-31 13:50:00,124.74,124.81,124.7,124.75,11718.0,116.9845,117.0502,116.947,116.9939,11718.0
2023-08-31 14:00:00,124.75,124.82,124.71,124.74,11327.0,116.9939,117.0596,116.9564,116.9845,11327.0
2023-08-31 14:10:00,124.73,124.81,124.65,124.65,10768.0,116.9752,117.0502,116.9001,116.9001,10768.0
2023-08-31 14:20:00,124.65,124.7,124.45,124.48,18194.0,116.9001,116.947,116.7126,116.7407,18194.0
2023-08-31 14:30:00,124.5,124.6,124.28,124.29,29861.0,116.7595,116.8532,116.5531,116.5625,29861.0
2023-08-31 14:40:00,124.34,124.35,123.89,123.98,18238.0,116.6094,116.6188,116.1874,116.2718,18238.0
2023-08-31 14:50:00,123.99,124.12,123.9,123.94,11360.0,116.2812,116.4031,116.1968,116.2343,11360.0
2023-08-31 15:00:00,123.96,124.15,123.9,124.15,16709.0,116.253,116.4312,116.1968,116.4312,16709.0
2023-08-31 15:10:00,124.18,124.51,124.16,124.34,46693.0,116.4594,116.7688,116.4406,116.6094,46693.0
2023-08-31 15:20:00,124.35,124.46,124.25,124.28,23928.0,116.6188,116.7219,116.525,116.5531,23928.0
2023-08-31 15:30:00,124.26,124.38,124.0,124.19,51368.0,116.5344,116.6469,116.2905,116.4687,51368.0
2023-08-31 15:40:00,124.24,124.35,124.05,124.24,102573.0,116.5156,116.6188,116.3374,116.5156,102573.0
2023-08-31 15:50:00,124.18,124.32,123.92,124.15,306257.0,116.4594,116.5907,116.2155,116.4312,306257.0
2023-09-01 09:30:00,125.4,125.44,124.54,124.91,67803.0,117.6035,117.641,116.797,117.144,67803.0
2023-09-01 09:40:00,124.72,125.02,124.17,125.02,17460.0,116.9658,117.2471,116.45,117.2471,17460.0
2023-09-01 09:50:00,124.99,125.18,124.88,125.12,33968.0,117.219,117.3972,117.1158,117.3409,33968.0
2023-09-01 10:00:00,125.05,125.29,124.83,125.27,24658.0,117.2753,117.5003,117.0689,117.4816,24658.0
2023-09-01 10:10:00,125.34,125.57,125.3,125.47,9104.0,117.5472,117.7629,117.5097,117.6692,9104.0
2023-09-01 10:20:00,125.41,125.41,124.96,125.03,11985.0,117.6129,117.6129,117.1909,117.2565,11985.0
2023-09-01 10:30:00,124.98,125.02,124.63,124.79,20491.0,117.2096,117.2471,116.8814,117.0314,20491.0
2023-09-01 10:40:00,124.79,125.0,124.77,124.88,13211.0,117.0314,117.2284,117.0127,117.1158,13211.0
2023-09-01 10:50:00,124.82,124.99,124.65,124.91,33247.0,117.0596,117.219,116.9001,117.144,33247.0
2023-09-01 11:00:00,124.88,124.89,124.69,124.75,8969.0,117.1158,117.1252,116.9376,116.9939,8969.0
2023-09-01 11:10:00,124.74,124.89,124.71,124.89,10710.0,116.9845,117.1252,116.9564,117.1252,10710.0
2023-09-01 11:20:00,124.89,125.28,124.88,125.05,13129.0,117.1252,117.491,117.1158,117.2753,13129.0
2023-09-01 11:30:00,124.95,124.99,124.5,124.59,18590.0,117.1815,117.219,116.7595,116.8439,18590.0
2023-09-01 11:40:00,124.73,124.78,124.31,124.31,8408.0,116.9752,117.0221,116.5813,116.5813,8408.0
2023-09-01 11:50:00,124.4,124.55,124.32,124.55,8275.0,116.6657,116.8064,116.5907,116.8064,8275.0
2023-09-01 12:00:00,124.56,124.58,124.4,124.55,12668.0,116.8157,116.8345,116.6657,116.8064,12668.0
2023-09-01 12:10:00,124.56,124.74,124.51,124.67,5120.0,116.8157,116.9845,116.7688,116.9189,5120.0
2023-09-01 12:20:00,124.7,124.76,124.56,124.57,6954.0,116.947,117.0033,116.8157,116.8251,6954.0
2023-09-01 12:30:00,124.56,124.61,124.44,124.45,25110.0,116.8157,116.8626,116.7032,116.7126,25110.0
2023-09-01 12:40:00,124.53,124.54,124.32,124.44,11445.0,116.7876,116.797,116.5907,116.7032,11445.0
2023-09-01 12:50:00,124.45,124.52,124.27,124.34,20883.0,116.7126,116.7782,116.5438,116.6094,20883.0
2023-09-01 13:00:00,124.34,124.37,124.11,124.16,15587.0,116.6094,116.6375,116.3937,116.4406,15587.0
2023-09-01 13:10:00,124.13,124.21,124.05,124.1,18582.0,116.4125,116.4875,116.3374,116.3843,18582.0
2023-09-01 13:20:00,124.11,124.19,124.05,124.11,11429.0,116.3937,116.4687,116.3374,116.3937,11429.0
2023-09-01 13:30:00,124.15,124.27,124.13,124.27,11099.0,116.4312,116.5438,116.4125,116.5438,11099.0
2023-09-01 13:40:00,124.3,124.31,124.21,124.27,11117.0,116.5719,116.5813,116.4875,116.5438,11117.0
2023-09-01 13:50:00,124.33,124.38,124.3,124.33,6635.0,116.6,116.6469,116.5719,116.6,6635.0
2023-09-01 14:00:00,124.33,124.41,124.27,124.37,6405.0,116.6,116.6751,116.5438,116.6375,6405.0
2023-09-01 14:10:00,124.39,124.39,124.28,124.3,8517.0,116.6563,116.6563,116.5531,116.5719,8517.0
2023-09-01 14:20:00,124.29,124.35,124.21,124.27,13709.0,116.5625,116.6188,116.4875,116.5438,13709.0
2023-09-01 14:30:00,124.26,124.29,124.13,124.2,8100.0,116.5344,116.5625,116.4125,116.4781,8100.0
2023-09-01 14:40:00,124.21,124.29,124.19,124.29,9624.0,116.4875,116.5625,116.4687,116.5625,9624.0
2023-09-01 14:50:00,124.28,124.34,124.22,124.27,9634.0,116.5531,116.6094,116.4969,116.5438,9634.0
2023-09-01 15:00:00,124.3,124.38,124.22,124.36,12737.0,116.5719,116.6469,116.4969,116.6282,12737.0
2023-09-01 15:10:00,124.36,124.37,124.23,124.27,24379.0,116.6282,116.6375,116.5062,116.5438,24379.0
2023-09-01 15:20:00,124.23,124.47,124.2,124.39,23441.0,116.5062,116.7313,116.4781,116.6563,23441.0
2023-09-01 15:30:00,124.41,124.5,124.33,124.5,17534.0,116.6751,116.7595,116.6,116.7595,17534.0
2023-09-01 15:40:00,124.53,124.69,124.4,124.48,40954.0,116.7876,116.9376,116.6657,116.7407,40954.0
2023-09-01 15:50:00,124.1,124.78,124.1,124.61,160874.0,116.3843,117.0221,116.3843,116.8626,160874.0
2023-09-05 09:30:00,124.25,124.5,123.31,123.5,83360.0,116.525,116.7595,115.6434,115.8216,83360.0
2023-09-05 09:40:00,123.37,123.6,122.87,123.51,65622.0,115.6997,115.9154,115.2308,115.831,65622.0
2023-09-05 09:50:00,123.53,123.6,123.17,123.58,39312.0,115.8498,115.9154,115.5122,115.8967,39312.0
2023-09-05 10:00:00,123.51,123.82,123.4,123.58,41719.0,115.831,116.1217,115.7279,115.8967,41719.0
2023-09-05 10:10:00,123.54,123.95,123.48,123.79,13741.0,115.8591,116.2437,115.8029,116.0936,13741.0
2023-09-05 10:20:00,123.78,123.81,123.5,123.65,24116.0,116.0842,116.1124,115.8216,115.9623,24116.0
2023-09-05 10:30:00,123.68,123.69,123.15,123.18,14238.0,115.9904,115.9998,115.4934,115.5215,14238.0
2023-09-05 10:40:00,123.18,123.76,123.18,123.75,33627.0,115.5215,116.0655,115.5215,116.0561,33627.0
2023-09-05 10:50:00,123.72,123.92,123.61,123.78,22823.0,116.028,116.2155,115.9248,116.0842,22823.0
2023-09-05 11:00:00,123.83,124.12,123.76,123.96,34374.0,116.1311,116.4031,116.0655,116.253,34374.0
2023-09-05 11:10:00,123.96,123.96,123.81,123.86,10091.0,116.253,116.253,116.1124,116.1593,10091.0
2023-09-05 11:20:00,123.89,123.89,123.59,123.66,34602.0,116.1874,116.1874,115.906,115.9717,34602.0
2023-09-05 11:30:00,123.65,123.65,123.24,123.42,52891.0,115.9623,115.9623,115.5778,115.7466,52891.0
2023-09-05 11:40:00,123.42,123.48,123.1,123.12,30784.0,115.7466,115.8029,115.4465,115.4653,30784.0
2023-09-05 11:50:00,123.13,123.44,123.06,123.36,102180.0,115.4746,115.7654,115.409,115.6903,102180.0
2023-09-05 12:00:00,123.35,123.6,123.32,123.44,28311.0,115.681,115.9154,115.6528,115.7654,28311.0
2023-09-05 12:10:00,123.43,123.51,123.19,123.29,60213.0,115.756,115.831,115.5309,115.6247,60213.0
2023-09-05 12:20:00,123.26,123.38,123.03,123.07,29833.0,115.5966,115.7091,115.3809,115.4184,29833.0
2023-09-05 12:30:00,123.04,123.23,122.94,123.23,21367.0,115.3902,115.5684,115.2965,115.5684,21367.0
2023-09-05 12:40:00,123.23,123.24,122.83,122.9,11795.0,115.5684,115.5778,115.1933,115.2589,11795.0
2023-09-05 12:50:00,122.9,122.9,122.58,122.63,45998.0,115.2589,115.2589,114.9588,115.0057,45998.0
2023-09-05 13:00:00,122.61,122.66,122.42,122.42,22528.0,114.987,115.0339,114.8088,114.8088,22528.0
2023-09-05 13:10:00,122.42,122.5,122.32,122.39,18686.0,114.8088,114.8838,114.715,114.7806,18686.0
2023-09-05 13:20:00,122.39,122.39,122.05,122.06,32842.0,114.7806,114.7806,114.4618,114.4712,32842.0
2023-09-05 13:30:00,122.06,122.34,122.01,122.3,24921.0,114.4712,114.7338,114.4243,114.6962,24921.0
2023-09-05 13:40:00,122.3,122.35,122.13,122.35,8729.0,114.6962,114.7431,114.5368,114.7431,8729.0
2023-09-05 13:50:00,122.35,122.37,122.19,122.3,17493.0,114.7431,114.7619,114.5931,114.6962,17493.0
2023-09-05 14:00:00,122.32,122.47,122.26,122.43,10120.0,114.715,114.8557,114.6587,114.8182,10120.0
2023-09-05 14:10:00,122.42,122.64,122.42,122.59,44275.0,114.8088,115.0151,114.8088,114.9682,44275.0
2023-09-05 14:20:00,122.58,122.78,122.49,122.72,13502.0,114.9588,115.1464,114.8744,115.0901,13502.0
2023-09-05 14:30:00,122.71,122.77,122.63,122.72,9803.0,115.0808,115.137,115.0057,115.0901,9803.0
2023-09-05 14:40:00,122.7,122.72,122.52,122.54,26918.0,115.0714,115.0901,114.9026,114.9213,26918.0
2023-09-05 14:50:00,122.53,122.56,122.41,122.46,25621.0,114.9119,114.9401,114.7994,114.8463,25621.0
2023-09-05 15:00:00,122.46,122.56,122.31,122.5,16772.0,114.8463,114.9401,114.7056,114.8838,16772.0
2023-09-05 15:10:00,122.48,122.52,122.22,122.22,30331.0,114.8651,114.9026,114.6212,114.6212,30331.0
2023-09-05 15:20:00,122.25,122.31,122.04,122.2,56419.0,114.6494,114.7056,114.4524,114.6025,56419.0
2023-09-05 15:30:00,122.19,122.37,122.19,122.32,26767.0,114.5931,114.7619,114.5931,114.715,26767.0
2023-09-05 15:40:00,122.32,122.32,122.06,122.08,56143.0,114.715,114.715,114.4712,114.4899,56143.0
2023-09-05 15:50:00,122.0,122.21,121.86,122.01,226317.0,114.4149,114.6118,114.2836,114.4243,226317.0
2023-09-06 09:30:00,121.96,121.97,121.13,121.37,48828.0,114.3774,114.3868,113.599,113.8241,48828.0
2023-09-06 09:40:00,121.35,121.84,121.07,121.77,21469.0,113.8053,114.2648,113.5427,114.1992,21469.0
2023-09-06 09:50:00,121.77,122.23,121.77,122.22,23500.0,114.1992,114.6306,114.1992,114.6212,23500.0
2023-09-06 10:00:00,122.18,122.43,121.74,122.28,35251.0,114.5837,114.8182,114.1711,114.6775,35251.0
2023-09-06 10:10:00,122.28,122.32,122.02,122.05,15029.0,114.6775,114.715,114.4337,114.4618,15029.0
2023-09-06 10:20:00,122.04,122.04,121.43,121.43,10575.0,114.4524,114.4524,113.8803,113.8803,10575.0
2023-09-06 10:30:00,121.47,121.48,121.12,121.21,25976.0,113.9178,113.9272,113.5896,113.674,25976.0
2023-09-06 10:40:00,121.2,121.41,121.17,121.22,16741.0,113.6646,113.8616,113.6365,113.6834,16741.0
2023-09-06 10:50:00,121.21,121.39,120.99,120.99,21481.0,113.674,113.8428,113.4677,113.4677,21481.0
2023-09-06 11:00:00,121.01,121.21,120.92,121.0,31941.0,113.4864,113.674,113.402,113.4771,31941.0
2023-09-06 11:10:00,120.99,121.0,120.51,120.51,30760.0,113.4677,113.4771,113.0175,113.0175,30760.0
2023-09-06 11:20:00,120.51,120.58,120.33,120.42,14132.0,113.0175,113.0832,112.8487,112.9331,14132.0
2023-09-06 11:30:00,120.43,120.48,120.12,120.12,21199.0,112.9425,112.9894,112.6518,112.6518,21199.0
2023-09-06 11:40:00,120.13,120.38,120.13,120.37,10799.0,112.6612,112.8956,112.6612,112.8862,10799.0
2023-09-06 11:50:00,120.31,120.46,120.22,120.23,18857.0,112.83,112.9706,112.7456,112.7549,18857.0
2023-09-06 12:00:00,120.19,120.26,120.08,120.09,10130.0,112.7174,112.7831,112.6143,112.6236,10130.0
2023-09-06 12:10:00,120.09,120.19,119.94,119.94,15590.0,112.6236,112.7174,112.483,112.483,15590.0
2023-09-06 12:20:00,119.95,120.05,119.72,119.73,17519.0,112.4923,112.5861,112.2766,112.286,17519.0
2023-09-06 12:30:00,119.7,119.91,119.63,119.84,30999.0,112.2579,112.4548,112.1922,112.3892,30999.0
2023-09-06 12:40:00,119.84,119.97,119.74,119.89,8547.0,112.3892,112.5111,112.2954,112.4361,8547.0
2023-09-06 12:50:00,119.9,119.94,119.67,119.69,15638.0,112.4455,112.483,112.2298,112.2485,15638.0
2023-09-06 13:00:00,119.65,119.77,119.61,119.66,9713.0,112.211,112.3235,112.1735,112.2204,9713.0
2023-09-06 13:10:00,119.64,119.9,119.64,119.85,19589.0,112.2016,112.4455,112.2016,112.3986,19589.0
2023-09-06 13:20:00,119.86,119.88,119.75,119.77,7028.0,112.4079,112.4267,112.3048,112.3235,7028.0
2023-09-06 13:30:00,119.78,119.98,119.78,119.92,6046.0,112.3329,112.5205,112.3329,112.4642,6046.0
2023-09-06 13:40:00,119.94,119.96,119.76,119.93,11286.0,112.483,112.5017,112.3142,112.4736,11286.0
2023-09-06 13:50:00,119.96,120.2,119.9,120.08,21498.0,112.5017,112.7268,112.4455,112.6143,21498.0
2023-09-06 14:00:00,120.11,120.22,120.04,120.19,9648.0,112.6424,112.7456,112.5768,112.7174,9648.0
2023-09-06 14:10:00,120.18,120.26,120.01,120.14,10173.0,112.7081,112.7831,112.5486,112.6705,10173.0
2023-09-06 14:20:00,120.13,120.33,120.11,120.33,24200.0,112.6612,112.8487,112.6424,112.8487,24200.0
2023-09-06 14:30:00,120.33,120.46,120.24,120.3,29040.0,112.8487,112.9706,112.7643,112.8206,29040.0
2023-09-06 14:40:00,120.3,120.4,120.27,120.39,12358.0,112.8206,112.9144,112.7925,112.905,12358.0
2023-09-06 14:50:00,120.4,120.5,120.39,120.47,11299.0,112.9144,113.0082,112.905,112.98,11299.0
2023-09-06 15:00:00,120.48,120.53,120.31,120.33,20932.0,112.9894,113.0363,112.83,112.8487,20932.0
2023-09-06 15:10:00,120.34,120.74,120.34,120.73,48399.0,112.8581,113.2332,112.8581,113.2239,48399.0
2023-09-06 15:20:00,120.72,120.77,120.61,120.65,62898.0,113.2145,113.2614,113.1113,113.1488,62898.0
2023-09-06 15:30:00,120.65,121.08,120.63,120.97,48403.0,113.1488,113.5521,113.1301,113.4489,48403.0
2023-09-06 15:40:00,120.97,121.19,120.95,121.1,51888.0,113.4489,113.6553,113.4302,113.5709,51888.0
2023-09-06 15:50:00,121.11,121.51,121.11,121.39,196716.0,113.5802,113.9554,113.5802,113.8428,196716.0
2023-09-07 09:30:00,121.03,121.52,120.71,121.24,47065.0,113.5052,113.9647,113.2051,113.7021,47065.0
2023-09-07 09:40:00,121.36,121.45,121.04,121.3,17390.0,113.8147,113.8991,113.5146,113.7584,17390.0
2023-09-07 09:50:00,121.28,121.69,121.25,121.44,10236.0,113.7397,114.1242,113.7115,113.8897,10236.0
2023-09-07 10:00:00,121.5,121.93,121.39,121.93,18370.0,113.946,114.3492,113.8428,114.3492,18370.0
2023-09-07 10:10:00,121.91,121.91,121.46,121.59,20734.0,114.3305,114.3305,113.9085,114.0304,20734.0
2023-09-07 10:20:00,121.62,121.78,121.47,121.52,7480.0,114.0585,114.2086,113.9178,113.9647,7480.0
2023-09-07 10:30:00,121.52,121.88,121.46,121.75,15305.0,113.9647,114.3024,113.9085,114.1804,15305.0
2023-09-07 10:40:00,121.71,121.81,121.59,121.67,9951.0,114.1429,114.2367,114.0304,114.1054,9951.0
2023-09-07 10:50:00,121.72,121.9,121.67,121.83,7443.0,114.1523,114.3211,114.1054,114.2555,7443.0
2023-09-07 11:00:00,121.85,122.0,121.8,121.89,8236.0,114.2742,114.4149,114.2273,114.3117,8236.0
2023-09-07 11:10:00,121.93,122.01,121.78,121.89,25234.0,114.3492,114.4243,114.2086,114.3117,25234.0
2023-09-07 11:20:00,121.96,122.17,121.85,122.17,4201.0,114.3774,114.5743,114.2742,114.5743,4201.0
2023-09-07 11:30:00,122.16,122.49,122.1,122.49,10284.0,114.5649,114.8744,114.5087,114.8744,10284.0
2023-09-07 11:40:00,122.45,122.57,122.38,122.54,7485.0,114.8369,114.9495,114.7713,114.9213,7485.0
2023-09-07 11:50:00,122.5,122.84,122.43,122.8,28367.0,114.8838,115.2027,114.8182,115.1652,28367.0
2023-09-07 12:00:00,122.83,123.17,122.81,123.13,40979.0,115.1933,115.5122,115.1745,115.4746,40979.0
2023-09-07 12:10:00,123.15,123.31,123.11,123.31,9779.0,115.4934,115.6434,115.4559,115.6434,9779.0
2023-09-07 12:20:00,123.3,123.42,123.22,123.35,11613.0,115.6341,115.7466,115.559,115.681,11613.0
2023-09-07 12:30:00,123.35,123.47,123.26,123.42,11706.0,115.681,115.7935,115.5966,115.7466,11706.0
2023-09-07 12:40:00,123.39,123.51,123.34,123.41,9129.0,115.7185,115.831,115.6716,115.7372,9129.0
2023-09-07 12:50:00,123.39,123.42,123.29,123.31,4145.0,115.7185,115.7466,115.6247,115.6434,4145.0
2023-09-07 13:00:00,123.3,123.45,123.07,123.16,13336.0,115.6341,115.7747,115.4184,115.5028,13336.0
2023-09-07 13:10:00,123.2,123.31,123.1,123.28,6362.0,115.5403,115.6434,115.4465,115.6153,6362.0
2023-09-07 13:20:00,123.31,123.31,122.98,123.13,9194.0,115.6434,115.6434,115.334,115.4746,9194.0
2023-09-07 13:30:00,123.13,123.16,122.93,123.12,11365.0,115.4746,115.5028,115.2871,115.4653,11365.0
2023-09-07 13:40:00,123.15,123.38,123.13,123.28,21466.0,115.4934,115.7091,115.4746,115.6153,21466.0
2023-09-07 13:50:00,123.27,123.29,123.15,123.15,15932.0,115.6059,115.6247,115.4934,115.4934,15932.0
2023-09-07 14:00:00,123.17,123.25,123.07,123.09,9061.0,115.5122,115.5872,115.4184,115.4371,9061.0
2023-09-07 14:10:00,123.09,123.16,123.04,123.08,6675.0,115.4371,115.5028,115.3902,115.4277,6675.0
2023-09-07 14:20:00,123.09,123.1,123.02,123.03,11299.0,115.4371,115.4465,115.3715,115.3809,11299.0
2023-09-07 14:30:00,123.03,123.05,122.74,122.78,11855.0,115.3809,115.3996,115.1089,115.1464,11855.0
2023-09-07 14:40:00,122.76,122.83,122.68,122.76,20277.0,115.1276,115.1933,115.0526,115.1276,20277.0
2023-09-07 14:50:00,122.78,122.85,122.74,122.78,10667.0,115.1464,115.212,115.1089,115.1464,10667.0
2023-09-07 15:00:00,122.78,122.84,122.58,122.63,13254.0,115.1464,115.2027,114.9588,115.0057,13254.0
2023-09-07 15:10:00,122.64,123.01,122.64,122.99,84200.0,115.0151,115.3621,115.0151,115.3433,84200.0
2023-09-07 15:20:00,122.97,123.08,122.85,122.97,63003.0,115.3246,115.4277,115.212,115.3246,63003.0
2023-09-07 15:30:00,122.98,123.01,122.89,122.92,36225.0,115.334,115.3621,115.2496,115.2777,36225.0
2023-09-07 15:40:00,122.91,123.35,122.9,123.35,54278.0,115.2683,115.681,115.2589,115.681,54278.0
2023-09-07 15:50:00,123.35,123.52,123.13,123.3,326630.0,115.681,115.8404,115.4746,115.6341,326630.0
2023-09-08 09:30:00,123.59,123.67,122.98,123.13,49473.0,115.906,115.9811,115.334,115.4746,49473.0
2023-09-08 09:40:00,123.13,123.3,122.95,123.26,19325.0,115.4746,115.6341,115.3058,115.5966,19325.0
2023-09-08 09:50:00,123.29,123.39,122.94,123.28,19927.0,115.6247,115.7185,115.2965,115.6153,19927.0
2023-09-08 10:00:00,123.28,123.52,123.17,123.31,22651.0,115.6153,115.8404,115.5122,115.6434,22651.0
2023-09-08 10:10:00,123.31,123.65,123.31,123.46,23886.0,115.6434,115.9623,115.6434,115.7841,23886.0
2023-09-08 10:20:00,123.46,123.63,123.46,123.48,22109.0,115.7841,115.9436,115.7841,115.8029,22109.0
2023-09-08 10:30:00,123.56,123.59,123.28,123.4,35604.0,115.8779,115.906,115.6153,115.7279,35604.0
2023-09-08 10:40:00,123.45,123.68,123.39,123.56,12882.0,115.7747,115.9904,115.7185,115.8779,12882.0
2023-09-08 10:50:00,123.58,123.77,123.52,123.59,13050.0,115.8967,116.0748,115.8404,115.906,13050.0
2023-09-08 11:00:00,123.5,123.77,123.27,123.34,10471.0,115.8216,116.0748,115.6059,115.6716,10471.0
2023-09-08 11:10:00,123.3,123.38,123.2,123.22,12618.0,115.6341,115.7091,115.5403,115.559,12618.0
2023-09-08 11:20:00,123.22,123.28,122.85,122.88,41740.0,115.559,115.6153,115.212,115.2402,41740.0
2023-09-08 11:30:00,122.85,122.87,122.57,122.87,25420.0,115.212,115.2308,114.9495,115.2308,25420.0
2023-09-08 11:40:00,122.89,122.9,122.64,122.72,10217.0,115.2496,115.2589,115.0151,115.0901,10217.0
2023-09-08 11:50:00,122.72,122.77,122.47,122.48,15877.0,115.0901,115.137,114.8557,114.8651,15877.0
2023-09-08 12:00:00,122.52,122.52,122.41,122.5,11258.0,114.9026,114.9026,114.7994,114.8838,11258.0
2023-09-08 12:10:00,122.52,122.66,122.51,122.59,6642.0,114.9026,115.0339,114.8932,114.9682,6642.0
2023-09-08 12:20:00,122.63,122.63,122.45,122.48,16823.0,115.0057,115.0057,114.8369,114.8651,16823.0
2023-09-08 12:30:00,122.48,122.63,122.45,122.63,9359.0,114.8651,115.0057,114.8369,115.0057,9359.0
2023-09-08 12:40:00,122.61,122.78,122.6,122.65,8005.0,114.987,115.1464,114.9776,115.0245,8005.0
2023-09-08 12:50:00,122.62,122.62,122.44,122.57,15270.0,114.9963,114.9963,114.8275,114.9495,15270.0
2023-09-08 13:00:00,122.58,122.58,122.36,122.37,11266.0,114.9588,114.9588,114.7525,114.7619,11266.0
2023-09-08 13:10:00,122.34,122.35,122.21,122.32,20284.0,114.7338,114.7431,114.6118,114.715,20284.0
2023-09-08 13:20:00,122.33,122.39,122.14,122.21,11991.0,114.7244,114.7806,114.5462,114.6118,11991.0
2023-09-08 13:30:00,122.18,122.18,122.02,122.03,11811.0,114.5837,114.5837,114.4337,114.443,11811.0
2023-09-08 13:40:00,122.01,122.15,121.87,122.09,27182.0,114.4243,114.5556,114.293,114.4993,27182.0
2023-09-08 13:50:00,122.05,122.12,121.92,122.04,6411.0,114.4618,114.5274,114.3399,114.4524,6411.0
2023-09-08 14:00:00,122.04,122.26,122.04,122.22,5169.0,114.4524,114.6587,114.4524,114.6212,5169.0
2023-09-08 14:10:00,122.21,122.22,121.9,122.08,14456.0,114.6118,114.6212,114.3211,114.4899,14456.0
2023-09-08 14:20:00,122.07,122.2,122.07,122.13,12276.0,114.4805,114.6025,114.4805,114.5368,12276.0
2023-09-08 14:30:00,122.11,122.28,122.09,122.13,15180.0,114.5181,114.6775,114.4993,114.5368,15180.0
2023-09-08 14:40:00,122.12,122.27,122.08,122.09,7916.0,114.5274,114.6681,114.4899,114.4993,7916.0
2023-09-08 14:50:00,122.07,122.29,122.05,122.29,12586.0,114.4805,114.6869,114.4618,114.6869,12586.0
2023-09-08 15:00:00,122.31,122.46,122.24,122.4,31562.0,114.7056,114.8463,114.64,114.79,31562.0
2023-09-08 15:10:00,122.43,122.44,122.17,122.2,10759.0,114.8182,114.8275,114.5743,114.6025,10759.0
2023-09-08 15:20:00,122.2,122.29,122.13,122.22,14491.0,114.6025,114.6869,114.5368,114.6212,14491.0
2023-09-08 15:30:00,122.2,122.48,122.17,122.48,15422.0,114.6025,114.8651,114.5743,114.8651,15422.0
2023-09-08 15:40:00,122.47,122.55,122.22,122.29,34670.0,114.8557,114.9307,114.6212,114.6869,34670.0
2023-09-08 15:50:00,122.28,122.49,122.23,122.48,164039.0,114.6775,114.8744,114.6306,114.8651,164039.0
2023-09-11 09:30:00,122.79,122.79,121.87,122.14,51352.0,115.1558,115.1558,114.293,114.5462,51352.0
2023-09-11 09:40:00,122.15,122.16,121.78,121.84,15519.0,114.5556,114.5649,114.2086,114.2648,15519.0
2023-09-11 09:50:00,121.86,121.89,121.09,121.12,23166.0,114.2836,114.3117,113.5615,113.5896,23166.0
2023-09-11 10:00:00,121.1,121.49,121.02,121.49,36472.0,113.5709,113.9366,113.4958,113.9366,36472.0
2023-09-11 10:10:00,121.52,122.22,121.52,122.18,19913.0,113.9647,114.6212,113.9647,114.5837,19913.0
2023-09-11 10:20:00,122.21,122.38,122.1,122.29,17174.0,114.6118,114.7713,114.5087,114.6869,17174.0
2023-09-11 10:30:00,122.4,122.44,122.12,122.29,14362.0,114.79,114.8275,114.5274,114.6869,14362.0
2023-09-11 10:40:00,122.28,122.4,122.08,122.09,8436.0,114.6775,114.79,114.4899,114.4993,8436.0
2023-09-11 10:50:00,122.13,122.19,121.91,122.01,16545.0,114.5368,114.5931,114.3305,114.4243,16545.0
2023-09-11 11:00:00,121.99,122.01,121.61,121.71,10622.0,114.4055,114.4243,114.0491,114.1429,10622.0
2023-09-11 11:10:00,121.71,121.81,121.55,121.59,13138.0,114.1429,114.2367,113.9929,114.0304,13138.0
2023-09-11 11:20:00,121.55,121.84,121.55,121.78,15073.0,113.9929,114.2648,113.9929,114.2086,15073.0
2023-09-11 11:30:00,121.73,121.73,121.5,121.59,8043.0,114.1617,114.1617,113.946,114.0304,8043.0
2023-09-11 11:40:00,121.6,121.72,121.44,121.6,10120.0,114.0398,114.1523,113.8897,114.0398,10120.0
2023-09-11 11:50:00,121.56,121.8,121.56,121.71,11718.0,114.0023,114.2273,114.0023,114.1429,11718.0
2023-09-11 12:00:00,121.72,121.87,121.62,121.8,17024.0,114.1523,114.293,114.0585,114.2273,17024.0
2023-09-11 12:10:00,121.84,122.02,121.84,121.92,8544.0,114.2648,114.4337,114.2648,114.3399,8544.0
2023-09-11 12:20:00,121.89,122.1,121.77,121.96,14106.0,114.3117,114.5087,114.1992,114.3774,14106.0
2023-09-11 12:30:00,121.96,122.04,121.84,121.84,6438.0,114.3774,114.4524,114.2648,114.2648,6438.0
2023-09-11 12:40:00,121.84,122.04,121.84,122.03,5227.0,114.2648,114.4524,114.2648,114.443,5227.0
2023-09-11 12:50:00,122.05,122.18,122.01,122.18,8441.0,114.4618,114.5837,114.4243,114.5837,8441.0
2023-09-11 13:00:00,122.17,122.19,121.91,122.01,29634.0,114.5743,114.5931,114.3305,114.4243,29634.0
2023-09-11 13:10:00,122.04,122.14,121.98,122.01,17316.0,114.4524,114.5462,114.3961,114.4243,17316.0
2023-09-11 13:20:00,122.04,122.1,122.0,122.1,11283.0,114.4524,114.5087,114.4149,114.5087,11283.0
2023-09-11 13:30:00,122.12,122.18,122.02,122.09,9872.0,114.5274,114.5837,114.4337,114.4993,9872.0
2023-09-11 13:40:00,122.11,122.15,121.92,122.01,17055.0,114.5181,114.5556,114.3399,114.4243,17055.0
2023-09-11 13:50:00,122.01,122.03,121.88,121.92,14213.0,114.4243,114.443,114.3024,114.3399,14213.0
2023-09-11 14:00:00,121.94,121.94,121.68,121.71,8874.0,114.3586,114.3586,114.1148,114.1429,8874.0
2023-09-11 14:10:00,121.68,121.81,121.66,121.76,6477.0,114.1148,114.2367,114.096,114.1898,6477.0
2023-09-11 14:20:00,121.76,121.77,121.45,121.55,24382.0,114.1898,114.1992,113.8991,113.9929,24382.0
2023-09-11 14:30:00,121.55,121.6,121.48,121.52,18145.0,113.9929,114.0398,113.9272,113.9647,18145.0
2023-09-11 14:40:00,121.5,121.75,121.48,121.75,17413.0,113.946,114.1804,113.9272,114.1804,17413.0
2023-09-11 14:50:00,121.75,121.93,121.73,121.85,12522.0,114.1804,114.3492,114.1617,114.2742,12522.0
2023-09-11 15:00:00,121.86,122.3,121.86,122.28,22606.0,114.2836,114.6962,114.2836,114.6775,22606.0
2023-09-11 15:10:00,122.3,122.37,121.88,121.95,27477.0,114.6962,114.7619,114.3024,114.368,27477.0
2023-09-11 15:20:00,122.03,122.07,121.9,121.97,13564.0,114.443,114.4805,114.3211,114.3868,13564.0
2023-09-11 15:30:00,121.93,122.0,121.78,121.83,32716.0,114.3492,114.4149,114.2086,114.2555,32716.0
2023-09-11 15:40:00,121.8,121.98,121.77,121.91,37038.0,114.2273,114.3961,114.1992,114.3305,37038.0
2023-09-11 15:50:00,121.9,122.19,121.88,122.16,168652.0,114.3211,114.5931,114.3024,114.5649,168652.0
2023-09-12 09:30:00,121.78,122.09,121.52,121.56,39465.0,114.2086,114.4993,113.9647,114.0023,39465.0
2023-09-12 09:40:00,121.51,121.82,121.41,121.75,21241.0,113.9554,114.2461,113.8616,114.1804,21241.0
2023-09-12 09:50:00,121.7,121.98,121.68,121.82,17591.0,114.1335,114.3961,114.1148,114.2461,17591.0
2023-09-12 10:00:00,121.74,121.89,121.48,121.53,21687.0,114.1711,114.3117,113.9272,113.9741,21687.0
2023-09-12 10:10:00,121.42,121.66,121.38,121.42,15831.0,113.871,114.096,113.8334,113.871,15831.0
2023-09-12 10:20:00,121.37,121.42,121.22,121.42,31368.0,113.8241,113.871,113.6834,113.871,31368.0
2023-09-12 10:30:00,121.42,121.85,121.41,121.75,16209.0,113.871,114.2742,113.8616,114.1804,16209.0
2023-09-12 10:40:00,121.76,121.98,121.71,121.86,8944.0,114.1898,114.3961,114.1429,114.2836,8944.0
2023-09-12 10:50:00,121.87,121.93,121.74,121.76,9249.0,114.293,114.3492,114.1711,114.1898,9249.0
2023-09-12 11:00:00,121.78,122.15,121.78,121.98,9126.0,114.2086,114.5556,114.2086,114.3961,9126.0
2023-09-12 11:10:00,121.96,122.26,121.91,122.21,5838.0,114.3774,114.6587,114.3305,114.6118,5838.0
2023-09-12 11:20:00,122.3,122.31,122.09,122.22,10085.0,114.6962,114.7056,114.4993,114.6212,10085.0
2023-09-12 11:30:00,122.22,122.24,122.06,122.09,23822.0,114.6212,114.64,114.4712,114.4993,23822.0
2023-09-12 11:40:00,122.12,122.5,122.12,122.48,8993.0,114.5274,114.8838,114.5274,114.8651,8993.0
2023-09-12 11:50:00,122.5,122.55,122.36,122.52,18196.0,114.8838,114.9307,114.7525,114.9026,18196.0
2023-09-12 12:00:00,122.52,122.57,122.38,122.44,8347.0,114.9026,114.9495,114.7713,114.8275,8347.0
2023-09-12 12:10:00,122.32,122.4,122.13,122.16,22684.0,114.715,114.79,114.5368,114.5649,22684.0
2023-09-12 12:20:00,122.13,122.13,121.84,122.03,46153.0,114.5368,114.5368,114.2648,114.443,46153.0
2023-09-12 12:30:00,122.0,122.01,121.83,121.92,19720.0,114.4149,114.4243,114.2555,114.3399,19720.0
2023-09-12 12:40:00,121.95,122.0,121.85,121.85,4565.0,114.368,114.4149,114.2742,114.2742,4565.0
2023-09-12 12:50:00,121.91,121.97,121.78,121.85,10713.0,114.3305,114.3868,114.2086,114.2742,10713.0
2023-09-12 13:00:00,121.88,122.07,121.88,121.97,8016.0,114.3024,114.4805,114.3024,114.3868,8016.0
2023-09-12 13:10:00,121.98,122.15,121.98,122.15,5601.0,114.3961,114.5556,114.3961,114.5556,5601.0
2023-09-12 13:20:00,122.14,122.33,122.07,122.12,9785.0,114.5462,114.7244,114.4805,114.5274,9785.0
2023-09-12 13:30:00,122.13,122.14,121.93,121.97,9445.0,114.5368,114.5462,114.3492,114.3868,9445.0
2023-09-12 13:40:00,121.97,122.04,121.88,122.02,9718.0,114.3868,114.4524,114.3024,114.4337,9718.0
2023-09-12 13:50:00,122.02,122.15,122.01,122.07,9407.0,114.4337,114.5556,114.4243,114.4805,9407.0
2023-09-12 14:00:00,122.06,122.1,121.95,122.06,16469.0,114.4712,114.5087,114.368,114.4712,16469.0
2023-09-12 14:10:00,122.05,122.21,122.0,122.11,35697.0,114.4618,114.6118,114.4149,114.5181,35697.0
2023-09-12 14:20:00,122.1,122.27,121.96,122.03,18824.0,114.5087,114.6681,114.3774,114.443,18824.0
2023-09-12 14:30:00,122.03,122.11,121.96,122.04,12080.0,114.443,114.5181,114.3774,114.4524,12080.0
2023-09-12 14:40:00,122.05,122.08,121.95,121.98,10887.0,114.4618,114.4899,114.368,114.3961,10887.0
2023-09-12 14:50:00,122.0,122.03,121.89,121.94,10183.0,114.4149,114.443,114.3117,114.3586,10183.0
2023-09-12 15:00:00,121.94,121.96,121.84,121.91,9547.0,114.3586,114.3774,114.2648,114.3305,9547.0
2023-09-12 15:10:00,121.9,122.0,121.84,121.93,14878.0,114.3211,114.4149,114.2648,114.3492,14878.0
2023-09-12 15:20:00,121.94,121.94,121.81,121.83,11413.0,114.3586,114.3586,114.2367,114.2555,11413.0
2023-09-12 15:30:00,121.86,121.94,121.8,121.84,18580.0,114.2836,114.3586,114.2273,114.2648,18580.0
2023-09-12 15:40:00,121.87,121.87,121.76,121.83,27273.0,114.293,114.293,114.1898,114.2555,27273.0
2023-09-12 15:50:00,121.88,122.04,121.87,121.98,164733.0,114.3024,114.4524,114.293,114.3961,164733.0
2023-09-13 09:30:00,121.88,122.2,121.54,121.71,45201.0,114.3024,114.6025,113.9835,114.1429,45201.0
2023-09-13 09:40:00,121.71,122.04,121.52,122.04,30195.0,114.1429,114.4524,113.9647,114.4524,30195.0
2023-09-13 09:50:00,122.06,122.24,121.85,122.02,16600.0,114.4712,114.64,114.2742,114.4337,16600.0
2023-09-13 10:00:00,122.01,122.1,121.88,122.04,21220.0,114.4243,114.5087,114.3024,114.4524,21220.0
2023-09-13 10:10:00,122.04,122.09,121.82,121.85,13658.0,114.4524,114.4993,114.2461,114.2742,13658.0
2023-09-13 10:20:00,121.84,122.01,121.84,121.91,10299.0,114.2648,114.4243,114.2648,114.3305,10299.0
2023-09-13 10:30:00,121.92,122.19,121.92,122.05,19842.0,114.3399,114.5931,114.3399,114.4618,19842.0
2023-09-13 10:40:00,122.1,122.2,121.91,121.97,13051.0,114.5087,114.6025,114.3305,114.3868,13051.0
2023-09-13 10:50:00,121.97,122.14,121.95,122.12,19667.0,114.3868,114.5462,114.368,114.5274,19667.0
2023-09-13 11:00:00,122.15,122.19,122.02,122.05,17769.0,114.5556,114.5931,114.4337,114.4618,17769.0
2023-09-13 11:10:00,122.05,122.19,122.01,122.08,9309.0,114.4618,114.5931,114.4243,114.4899,9309.0
2023-09-13 11:20:00,122.08,122.14,121.96,122.14,25943.0,114.4899,114.5462,114.3774,114.5462,25943.0
2023-09-13 11:30:00,122.11,122.11,121.95,122.03,15298.0,114.5181,114.5181,114.368,114.443,15298.0
2023-09-13 11:40:00,122.04,122.06,121.96,121.98,9816.0,114.4524,114.4712,114.3774,114.3961,9816.0
2023-09-13 11:50:00,121.98,122.02,121.88,122.0,9639.0,114.3961,114.4337,114.3024,114.4149,9639.0
2023-09-13 12:00:00,122.0,122.0,121.86,121.91,5948.0,114.4149,114.4149,114.2836,114.3305,5948.0
2023-09-13 12:10:00,121.9,121.97,121.83,121.92,15780.0,114.3211,114.3868,114.2555,114.3399,15780.0
2023-09-13 12:20:00,121.94,121.97,121.86,121.97,13596.0,114.3586,114.3868,114.2836,114.3868,13596.0
2023-09-13 12:30:00,121.97,121.97,121.7,121.72,17893.0,114.3868,114.3868,114.1335,114.1523,17893.0
2023-09-13 12:40:00,121.67,121.8,121.65,121.76,10788.0,114.1054,114.2273,114.0867,114.1898,10788.0
2023-09-13 12:50:00,121.76,121.86,121.74,121.76,11679.0,114.1898,114.2836,114.1711,114.1898,11679.0
2023-09-13 13:00:00,121.77,121.8,121.64,121.66,37949.0,114.1992,114.2273,114.0773,114.096,37949.0
2023-09-13 13:10:00,121.64,121.72,121.57,121.67,6511.0,114.0773,114.1523,114.0116,114.1054,6511.0
2023-09-13 13:20:00,121.68,121.75,121.65,121.68,7652.0,114.1148,114.1804,114.0867,114.1148,7652.0
2023-09-13 13:30:00,121.65,121.69,121.54,121.59,9219.0,114.0867,114.1242,113.9835,114.0304,9219.0
2023-09-13 13:40:00,121.59,121.66,121.54,121.57,8449.0,114.0304,114.096,113.9835,114.0116,8449.0
2023-09-13 13:50:00,121.56,121.57,121.38,121.39,8551.0,114.0023,114.0116,113.8334,113.8428,8551.0
2023-09-13 14:00:00,121.39,121.55,121.32,121.52,13170.0,113.8428,113.9929,113.7772,113.9647,13170.0
2023-09-13 14:10:00,121.51,121.66,121.5,121.62,7305.0,113.9554,114.096,113.946,114.0585,7305.0
2023-09-13 14:20:00,121.64,121.7,121.57,121.66,10532.0,114.0773,114.1335,114.0116,114.096,10532.0
2023-09-13 14:30:00,121.66,121.66,121.52,121.59,19509.0,114.096,114.096,113.9647,114.0304,19509.0
2023-09-13 14:40:00,121.59,121.77,121.55,121.57,19845.0,114.0304,114.1992,113.9929,114.0116,19845.0
2023-09-13 14:50:00,121.57,121.57,121.15,121.3,15646.0,114.0116,114.0116,113.6177,113.7584,15646.0
2023-09-13 15:00:00,121.28,121.29,121.01,121.02,14303.0,113.7397,113.749,113.4864,113.4958,14303.0
2023-09-13 15:10:00,121.04,121.14,120.95,121.1,15057.0,113.5146,113.6084,113.4302,113.5709,15057.0
2023-09-13 15:20:00,121.1,121.18,121.03,121.11,16756.0,113.5709,113.6459,113.5052,113.5802,16756.0
2023-09-13 15:30:00,121.13,121.35,121.13,121.23,24057.0,113.599,113.8053,113.599,113.6928,24057.0
2023-09-13 15:40:00,121.23,121.37,121.23,121.31,37872.0,113.6928,113.8241,113.6928,113.7678,37872.0
2023-09-13 15:50:00,121.28,121.5,121.18,121.24,269965.0,113.7397,113.946,113.6459,113.7021,269965.0
2023-09-14 09:30:00,122.67,123.19,122.16,122.65,53115.0,115.0432,115.5309,114.5649,115.0245,53115.0
2023-09-14 09:40:00,122.66,122.85,122.33,122.57,34504.0,115.0339,115.212,114.7244,114.9495,34504.0
2023-09-14 09:50:00,122.59,123.11,122.59,123.09,13442.0,114.9682,115.4559,114.9682,115.4371,13442.0
2023-09-14 10:00:00,123.12,123.3,122.99,123.18,32169.0,115.4653,115.6341,115.3433,115.5215,32169.0
2023-09-14 10:10:00,123.18,123.26,122.89,123.17,24897.0,115.5215,115.5966,115.2496,115.5122,24897.0
2023-09-14 10:20:00,123.12,123.43,123.09,123.43,29453.0,115.4653,115.756,115.4371,115.756,29453.0
2023-09-14 10:30:00,123.43,123.46,123.27,123.3,17684.0,115.756,115.7841,115.6059,115.6341,17684.0
2023-09-14 10:40:00,123.29,123.37,123.03,123.03,9937.0,115.6247,115.6997,115.3809,115.3809,9937.0
2023-09-14 10:50:00,123.06,123.09,122.91,123.0,7363.0,115.409,115.4371,115.2683,115.3527,7363.0
2023-09-14 11:00:00,123.06,123.29,122.94,122.97,18012.0,115.409,115.6247,115.2965,115.3246,18012.0
2023-09-14 11:10:00,122.92,123.19,122.83,123.16,26880.0,115.2777,115.5309,115.1933,115.5028,26880.0
2023-09-14 11:20:00,123.22,123.26,123.07,123.15,21123.0,115.559,115.5966,115.4184,115.4934,21123.0
2023-09-14 11:30:00,123.17,123.19,122.95,123.05,16907.0,115.5122,115.5309,115.3058,115.3996,16907.0
2023-09-14 11:40:00,123.06,123.55,123.0,123.45,38551.0,115.409,115.8685,115.3527,115.7747,38551.0
2023-09-14 11:50:00,123.48,123.55,123.34,123.38,23548.0,115.8029,115.8685,115.6716,115.7091,23548.0
2023-09-14 12:00:00,123.38,123.56,123.33,123.52,10355.0,115.7091,115.8779,115.6622,115.8404,10355.0
2023-09-14 12:10:00,123.56,123.79,123.55,123.72,12332.0,115.8779,116.0936,115.8685,116.028,12332.0
2023-09-14 12:20:00,123.73,123.92,123.69,123.92,13646.0,116.0373,116.2155,115.9998,116.2155,13646.0
2023-09-14 12:30:00,123.89,123.95,123.84,123.93,6991.0,116.1874,116.2437,116.1405,116.2249,6991.0
2023-09-14 12:40:00,123.92,124.01,123.87,123.88,12433.0,116.2155,116.2999,116.1686,116.178,12433.0
2023-09-14 12:50:00,123.88,124.0,123.87,124.0,8654.0,116.178,116.2905,116.1686,116.2905,8654.0
2023-09-14 13:00:00,123.98,124.02,123.9,123.97,7915.0,116.2718,116.3093,116.1968,116.2624,7915.0
2023-09-14 13:10:00,123.99,124.03,123.94,124.02,5198.0,116.2812,116.3187,116.2343,116.3093,5198.0
2023-09-14 13:20:00,124.04,124.05,123.92,123.99,5471.0,116.3281,116.3374,116.2155,116.2812,5471.0
2023-09-14 13:30:00,124.0,124.05,123.94,124.02,4546.0,116.2905,116.3374,116.2343,116.3093,4546.0
2023-09-14 13:40:00,124.02,124.06,123.92,123.96,7537.0,116.3093,116.3468,116.2155,116.253,7537.0
2023-09-14 13:50:00,123.97,124.05,123.91,123.99,3757.0,116.2624,116.3374,116.2061,116.2812,3757.0
2023-09-14 14:00:00,123.98,124.05,123.85,123.89,20847.0,116.2718,116.3374,116.1499,116.1874,20847.0
2023-09-14 14:10:00,123.87,123.99,123.77,123.98,26829.0,116.1686,116.2812,116.0748,116.2718,26829.0
2023-09-14 14:20:00,123.98,124.01,123.85,123.97,10395.0,116.2718,116.2999,116.1499,116.2624,10395.0
2023-09-14 14:30:00,124.03,124.25,123.96,124.18,9868.0,116.3187,116.525,116.253,116.4594,9868.0
2023-09-14 14:40:00,124.23,124.33,124.22,124.27,16071.0,116.5062,116.6,116.4969,116.5438,16071.0
2023-09-14 14:50:00,124.26,124.29,124.16,124.25,6656.0,116.5344,116.5625,116.4406,116.525,6656.0
2023-09-14 15:00:00,124.28,124.32,124.17,124.23,31312.0,116.5531,116.5907,116.45,116.5062,31312.0
2023-09-14 15:10:00,124.25,124.32,123.91,123.94,74441.0,116.525,116.5907,116.2061,116.2343,74441.0
2023-09-14 15:20:00,123.92,124.13,123.8,123.85,47683.0,116.2155,116.4125,116.103,116.1499,47683.0
2023-09-14 15:30:00,123.83,124.0,123.78,123.94,41242.0,116.1311,116.2905,116.0842,116.2343,41242.0
2023-09-14 15:40:00,123.93,124.02,123.82,124.02,83983.0,116.2249,116.3093,116.1217,116.3093,83983.0
2023-09-14 15:50:00,124.08,124.36,124.02,124.32,222963.0,116.3656,116.6282,116.3093,116.5907,222963.0
2023-09-15 09:30:00,122.7,123.03,122.07,122.65,1084858.0,115.8841,116.1958,115.2891,115.8369,1084858.0
2023-09-15 09:40:00,122.62,123.0,122.4,122.66,31804.0,115.8085,116.1674,115.6008,115.8463,31804.0
2023-09-15 09:50:00,122.7,122.73,122.14,122.54,17658.0,115.8841,115.9124,115.3552,115.733,17658.0
2023-09-15 10:00:00,122.54,123.1,122.54,122.85,16239.0,115.733,116.2619,115.733,116.0258,16239.0
2023-09-15 10:10:00,122.84,122.97,122.63,122.76,11465.0,116.0163,116.1391,115.818,115.9408,11465.0
2023-09-15 10:20:00,122.8,122.8,122.58,122.63,11392.0,115.9785,115.9785,115.7708,115.818,11392.0
2023-09-15 10:30:00,122.59,122.62,122.41,122.57,8774.0,115.7802,115.8085,115.6102,115.7613,8774.0
2023-09-15 10:40:00,122.5,122.59,122.41,122.46,5674.0,115.6952,115.7802,115.6102,115.6574,5674.0
2023-09-15 10:50:00,122.51,122.51,122.08,122.15,11738.0,115.7047,115.7047,115.2985,115.3647,11738.0
2023-09-15 11:00:00,122.13,122.16,121.87,122.05,37282.0,115.3458,115.3741,115.1002,115.2702,37282.0
2023-09-15 11:10:00,122.11,122.2,122.02,122.16,10683.0,115.3269,115.4119,115.2419,115.3741,10683.0
2023-09-15 11:20:00,122.17,122.42,122.17,122.42,12316.0,115.3835,115.6197,115.3835,115.6197,12316.0
2023-09-15 11:30:00,122.45,122.58,122.35,122.53,14412.0,115.648,115.7708,115.5535,115.7235,14412.0
2023-09-15 11:40:00,122.5,122.61,122.47,122.53,10224.0,115.6952,115.7991,115.6669,115.7235,10224.0
2023-09-15 11:50:00,122.59,122.79,122.5,122.76,18967.0,115.7802,115.9691,115.6952,115.9408,18967.0
2023-09-15 12:00:00,122.8,122.91,122.79,122.87,21520.0,115.9785,116.0824,115.9691,116.0447,21520.0
2023-09-15 12:10:00,122.87,123.0,122.78,122.97,13478.0,116.0447,116.1674,115.9597,116.1391,13478.0
2023-09-15 12:20:00,122.98,123.04,122.78,122.78,12715.0,116.1486,116.2052,115.9597,115.9597,12715.0
2023-09-15 12:30:00,122.79,123.0,122.79,122.99,16401.0,115.9691,116.1674,115.9691,116.158,16401.0
2023-09-15 12:40:00,122.97,123.04,122.86,122.96,21994.0,116.1391,116.2052,116.0352,116.1297,21994.0
2023-09-15 12:50:00,122.95,122.97,122.91,122.92,12705.0,116.1202,116.1391,116.0824,116.0919,12705.0
2023-09-15 13:00:00,122.93,122.94,122.69,122.72,10365.0,116.1013,116.1108,115.8747,115.903,10365.0
2023-09-15 13:10:00,122.7,122.73,122.57,122.67,8580.0,115.8841,115.9124,115.7613,115.8558,8580.0
2023-09-15 13:20:00,122.59,122.71,122.56,122.64,21923.0,115.7802,115.8935,115.7519,115.8274,21923.0
2023-09-15 13:30:00,122.65,122.68,122.47,122.61,28384.0,115.8369,115.8652,115.6669,115.7991,28384.0
2023-09-15 13:40:00,122.64,122.84,122.54,122.83,16409.0,115.8274,116.0163,115.733,116.0069,16409.0
2023-09-15 13:50:00,122.84,122.98,122.8,122.93,8363.0,116.0163,116.1486,115.9785,116.1013,8363.0
2023-09-15 14:00:00,122.9,123.01,122.77,122.86,23589.0,116.073,116.1769,115.9502,116.0352,23589.0
2023-09-15 14:10:00,122.83,122.93,122.71,122.79,19622.0,116.0069,116.1013,115.8935,115.9691,19622.0
2023-09-15 14:20:00,122.81,122.96,122.78,122.89,17630.0,115.988,116.1297,115.9597,116.0635,17630.0
2023-09-15 14:30:00,122.92,123.02,122.88,122.98,19013.0,116.0919,116.1863,116.0541,116.1486,19013.0
2023-09-15 14:40:00,123.02,123.02,122.95,123.0,16641.0,116.1863,116.1863,116.1202,116.1674,16641.0
2023-09-15 14:50:00,123.02,123.06,122.92,123.01,24728.0,116.1863,116.2241,116.0919,116.1769,24728.0
2023-09-15 15:00:00,122.97,122.98,122.88,122.95,12744.0,116.1391,116.1486,116.0541,116.1202,12744.0
2023-09-15 15:10:00,122.98,123.02,122.9,122.94,21601.0,116.1486,116.1863,116.073,116.1108,21601.0
2023-09-15 15:20:00,122.93,122.94,122.85,122.89,18091.0,116.1013,116.1108,116.0258,116.0635,18091.0
2023-09-15 15:30:00,122.9,122.94,122.65,122.71,35183.0,116.073,116.1108,115.8369,115.8935,35183.0
2023-09-15 15:40:00,122.67,122.77,122.62,122.7,47682.0,115.8558,115.9502,115.8085,115.8841,47682.0
2023-09-15 15:50:00,122.73,123.3,122.71,123.16,227963.0,115.9124,116.4508,115.8935,116.3186,227963.0
2023-09-18 09:30:00,123.09,123.18,122.3,122.58,31601.0,116.2524,116.3374,115.5063,115.7708,31601.0
2023-09-18 09:40:00,122.61,122.63,122.0,122.55,11955.0,115.7991,115.818,115.223,115.7424,11955.0
2023-09-18 09:50:00,122.53,122.77,122.49,122.7,14251.0,115.7235,115.9502,115.6858,115.8841,14251.0
2023-09-18 10:00:00,122.75,123.16,122.66,123.05,16044.0,115.9313,116.3186,115.8463,116.2147,16044.0
2023-09-18 10:10:00,123.08,123.14,122.98,123.02,7192.0,116.243,116.2997,116.1486,116.1863,7192.0
2023-09-18 10:20:00,123.01,123.12,122.89,122.93,18623.0,116.1769,116.2808,116.0635,116.1013,18623.0
2023-09-18 10:30:00,122.92,123.43,122.92,123.43,18969.0,116.0919,116.5736,116.0919,116.5736,18969.0
2023-09-18 10:40:00,123.41,123.68,123.38,123.6,14727.0,116.5547,116.8097,116.5263,116.7341,14727.0
2023-09-18 10:50:00,123.58,123.77,123.53,123.69,18350.0,116.7152,116.8947,116.668,116.8191,18350.0
2023-09-18 11:00:00,123.68,123.86,123.45,123.6,17499.0,116.8097,116.9797,116.5924,116.7341,17499.0
2023-09-18 11:10:00,123.62,123.64,123.26,123.33,22351.0,116.753,116.7719,116.413,116.4791,22351.0
2023-09-18 11:20:00,123.37,123.47,123.29,123.47,12440.0,116.5169,116.6113,116.4413,116.6113,12440.0
2023-09-18 11:30:00,123.44,123.49,123.3,123.31,18401.0,116.583,116.6302,116.4508,116.4602,18401.0
2023-09-18 11:40:00,123.33,123.43,123.14,123.2,10747.0,116.4791,116.5736,116.2997,116.3563,10747.0
2023-09-18 11:50:00,123.17,123.33,123.12,123.27,10342.0,116.328,116.4791,116.2808,116.4224,10342.0
2023-09-18 12:00:00,123.3,123.33,123.02,123.04,6284.0,116.4508,116.4791,116.1863,116.2052,6284.0
2023-09-18 12:10:00,123.06,123.25,123.03,123.25,6454.0,116.2241,116.4036,116.1958,116.4036,6454.0
2023-09-18 12:20:00,123.24,123.33,123.14,123.22,6537.0,116.3941,116.4791,116.2997,116.3752,6537.0
2023-09-18 12:30:00,123.24,123.35,123.21,123.21,7901.0,116.3941,116.498,116.3658,116.3658,7901.0
2023-09-18 12:40:00,123.22,123.29,123.15,123.29,7473.0,116.3752,116.4413,116.3091,116.4413,7473.0
2023-09-18 12:50:00,123.27,123.39,123.26,123.3,22800.0,116.4224,116.5358,116.413,116.4508,22800.0
2023-09-18 13:00:00,123.28,123.37,123.16,123.25,5860.0,116.4319,116.5169,116.3186,116.4036,5860.0
2023-09-18 13:10:00,123.17,123.34,123.17,123.3,10159.0,116.328,116.4886,116.328,116.4508,10159.0
2023-09-18 13:20:00,123.28,123.38,123.25,123.27,8307.0,116.4319,116.5263,116.4036,116.4224,8307.0
2023-09-18 13:30:00,123.26,123.48,123.25,123.48,6329.0,116.413,116.6208,116.4036,116.6208,6329.0
2023-09-18 13:40:00,123.47,123.47,123.36,123.44,4777.0,116.6113,116.6113,116.5074,116.583,4777.0
2023-09-18 13:50:00,123.42,123.42,123.29,123.34,31879.0,116.5641,116.5641,116.4413,116.4886,31879.0
2023-09-18 14:00:00,123.34,123.34,123.14,123.15,8062.0,116.4886,116.4886,116.2997,116.3091,8062.0
2023-09-18 14:10:00,123.11,123.23,122.94,122.96,15435.0,116.2713,116.3847,116.1108,116.1297,15435.0
2023-09-18 14:20:00,122.92,123.0,122.84,122.84,15119.0,116.0919,116.1674,116.0163,116.0163,15119.0
2023-09-18 14:30:00,122.82,122.93,122.8,122.86,9043.0,115.9974,116.1013,115.9785,116.0352,9043.0
2023-09-18 14:40:00,122.83,122.9,122.77,122.8,9487.0,116.0069,116.073,115.9502,115.9785,9487.0
2023-09-18 14:50:00,122.84,122.84,122.68,122.69,17393.0,116.0163,116.0163,115.8652,115.8747,17393.0
2023-09-18 15:00:00,122.72,122.75,122.65,122.65,8514.0,115.903,115.9313,115.8369,115.8369,8514.0
2023-09-18 15:10:00,122.65,122.7,122.44,122.52,11510.0,115.8369,115.8841,115.6385,115.7141,11510.0
2023-09-18 15:20:00,122.52,122.72,122.52,122.7,16078.0,115.7141,115.903,115.7141,115.8841,16078.0
2023-09-18 15:30:00,122.72,122.8,122.68,122.73,20469.0,115.903,115.9785,115.8652,115.9124,20469.0
2023-09-18 15:40:00,122.73,122.9,122.72,122.81,27523.0,115.9124,116.073,115.903,115.988,27523.0
2023-09-18 15:50:00,122.8,122.92,122.7,122.7,204256.0,115.9785,116.0919,115.8841,115.8841,204256.0
2023-09-19 09:30:00,122.76,122.99,122.37,122.92,54533.0,115.9408,116.158,115.5724,116.0919,54533.0
2023-09-19 09:40:00,122.96,123.28,122.86,123.09,11442.0,116.1297,116.4319,116.0352,116.2524,11442.0
2023-09-19 09:50:00,123.07,123.35,122.93,123.05,8794.0,116.2336,116.498,116.1013,116.2147,8794.0
2023-09-19 10:00:00,123.07,123.07,122.89,122.9,9918.0,116.2336,116.2336,116.0635,116.073,9918.0
2023-09-19 10:10:00,122.93,123.09,122.86,123.02,21333.0,116.1013,116.2524,116.0352,116.1863,21333.0
2023-09-19 10:20:00,123.02,123.21,122.93,123.21,23403.0,116.1863,116.3658,116.1013,116.3658,23403.0
2023-09-19 10:30:00,123.24,123.24,123.0,123.02,18790.0,116.3941,116.3941,116.1674,116.1863,18790.0
2023-09-19 10:40:00,123.04,123.12,122.81,122.94,30446.0,116.2052,116.2808,115.988,116.1108,30446.0
2023-09-19 10:50:00,122.94,123.02,122.62,122.64,27443.0,116.1108,116.1863,115.8085,115.8274,27443.0
2023-09-19 11:00:00,122.56,122.57,122.27,122.3,35002.0,115.7519,115.7613,115.478,115.5063,35002.0
2023-09-19 11:10:00,122.29,122.32,121.8,121.84,19710.0,115.4969,115.5252,115.0341,115.0719,19710.0
2023-09-19 11:20:00,121.81,121.87,121.6,121.73,21197.0,115.0435,115.1002,114.8452,114.968,21197.0
2023-09-19 11:30:00,121.71,121.77,121.46,121.47,31491.0,114.9491,115.0058,114.713,114.7224,31491.0
2023-09-19 11:40:00,121.46,121.64,121.4,121.48,16454.0,114.713,114.883,114.6563,114.7319,16454.0
2023-09-19 11:50:00,121.51,121.6,121.43,121.55,12109.0,114.7602,114.8452,114.6847,114.798,12109.0
2023-09-19 12:00:00,121.61,121.63,121.27,121.31,14347.0,114.8547,114.8735,114.5335,114.5713,14347.0
2023-09-19 12:10:00,121.33,121.52,121.31,121.47,12459.0,114.5902,114.7697,114.5713,114.7224,12459.0
2023-09-19 12:20:00,121.43,121.54,121.36,121.52,12195.0,114.6847,114.7885,114.6185,114.7697,12195.0
2023-09-19 12:30:00,121.54,121.61,121.32,121.45,41470.0,114.7885,114.8547,114.5808,114.7035,41470.0
2023-09-19 12:40:00,121.45,121.52,121.3,121.48,14535.0,114.7035,114.7697,114.5619,114.7319,14535.0
2023-09-19 12:50:00,121.5,121.72,121.37,121.7,10349.0,114.7508,114.9585,114.628,114.9397,10349.0
2023-09-19 13:00:00,121.73,121.75,121.6,121.7,14888.0,114.968,114.9869,114.8452,114.9397,14888.0
2023-09-19 13:10:00,121.69,121.81,121.66,121.8,11456.0,114.9302,115.0435,114.9019,115.0341,11456.0
2023-09-19 13:20:00,121.79,121.9,121.77,121.85,11282.0,115.0247,115.1285,115.0058,115.0813,11282.0
2023-09-19 13:30:00,121.86,122.11,121.86,122.11,8583.0,115.0908,115.3269,115.0908,115.3269,8583.0
2023-09-19 13:40:00,122.13,122.28,121.98,122.23,16309.0,115.3458,115.4874,115.2041,115.4402,16309.0
2023-09-19 13:50:00,122.26,122.28,122.06,122.16,12169.0,115.4685,115.4874,115.2797,115.3741,12169.0
2023-09-19 14:00:00,122.18,122.22,122.06,122.08,9830.0,115.393,115.4308,115.2797,115.2985,9830.0
2023-09-19 14:10:00,122.06,122.17,121.97,122.06,22735.0,115.2797,115.3835,115.1947,115.2797,22735.0
2023-09-19 14:20:00,122.08,122.09,122.0,122.0,15041.0,115.2985,115.308,115.223,115.223,15041.0
2023-09-19 14:30:00,121.97,122.37,121.9,122.23,28479.0,115.1947,115.5724,115.1285,115.4402,28479.0
2023-09-19 14:40:00,122.26,122.27,121.99,122.07,13328.0,115.4685,115.478,115.2135,115.2891,13328.0
2023-09-19 14:50:00,122.06,122.11,121.98,122.0,14161.0,115.2797,115.3269,115.2041,115.223,14161.0
2023-09-19 15:00:00,121.98,122.07,121.93,122.01,14893.0,115.2041,115.2891,115.1569,115.2324,14893.0
2023-09-19 15:10:00,121.99,122.14,121.99,122.07,18008.0,115.2135,115.3552,115.2135,115.2891,18008.0
2023-09-19 15:20:00,122.06,122.07,121.94,122.0,17953.0,115.2797,115.2891,115.1663,115.223,17953.0
2023-09-19 15:30:00,121.98,121.98,121.75,121.86,26601.0,115.2041,115.2041,114.9869,115.0908,26601.0
2023-09-19 15:40:00,121.85,121.88,121.68,121.73,38169.0,115.0813,115.1097,114.9208,114.968,38169.0
2023-09-19 15:50:00,121.71,121.78,121.5,121.62,178878.0,114.9491,115.0152,114.7508,114.8641,178878.0
2023-09-20 09:30:00,122.45,122.64,122.08,122.34,45612.0,115.648,115.8274,115.2985,115.5441,45612.0
2023-09-20 09:40:00,122.35,122.36,121.85,122.14,31648.0,115.5535,115.563,115.0813,115.3552,31648.0
2023-09-20 09:50:00,122.19,122.64,122.1,122.56,26588.0,115.4024,115.8274,115.3174,115.7519,26588.0
2023-09-20 10:00:00,122.56,122.99,122.55,122.81,18345.0,115.7519,116.158,115.7424,115.988,18345.0
2023-09-20 10:10:00,122.81,122.83,122.52,122.64,23546.0,115.988,116.0069,115.7141,115.8274,23546.0
2023-09-20 10:20:00,122.64,122.86,122.61,122.83,9674.0,115.8274,116.0352,115.7991,116.0069,9674.0
2023-09-20 10:30:00,122.82,122.87,122.65,122.69,5702.0,115.9974,116.0447,115.8369,115.8747,5702.0
2023-09-20 10:40:00,122.71,122.76,122.58,122.63,7014.0,115.8935,115.9408,115.7708,115.818,7014.0
2023-09-20 10:50:00,122.68,122.83,122.65,122.79,9743.0,115.8652,116.0069,115.8369,115.9691,9743.0
2023-09-20 11:00:00,122.77,122.79,122.59,122.72,6452.0,115.9502,115.9691,115.7802,115.903,6452.0
2023-09-20 11:10:00,122.7,122.78,122.65,122.76,7501.0,115.8841,115.9597,115.8369,115.9408,7501.0
2023-09-20 11:20:00,122.68,122.91,122.68,122.86,10277.0,115.8652,116.0824,115.8652,116.0352,10277.0
2023-09-20 11:30:00,122.93,123.05,122.9,122.91,13416.0,116.1013,116.2147,116.073,116.0824,13416.0
2023-09-20 11:40:00,122.91,122.97,122.88,122.94,4210.0,116.0824,116.1391,116.0541,116.1108,4210.0
2023-09-20 11:50:00,122.85,122.93,122.82,122.87,13164.0,116.0258,116.1013,115.9974,116.0447,13164.0
2023-09-20 12:00:00,122.88,122.96,122.82,122.82,7860.0,116.0541,116.1297,115.9974,115.9974,7860.0
2023-09-20 12:10:00,122.84,123.0,122.82,123.0,6365.0,116.0163,116.1674,115.9974,116.1674,6365.0
2023-09-20 12:20:00,123.01,123.06,122.95,123.01,4586.0,116.1769,116.2241,116.1202,116.1769,4586.0
2023-09-20 12:30:00,123.03,123.04,122.91,122.97,9409.0,116.1958,116.2052,116.0824,116.1391,9409.0
2023-09-20 12:40:00,123.01,123.09,122.96,123.01,19443.0,116.1769,116.2524,116.1297,116.1769,19443.0
2023-09-20 12:50:00,123.0,123.08,122.88,122.98,10684.0,116.1674,116.243,116.0541,116.1486,10684.0
2023-09-20 13:00:00,122.99,122.99,122.84,122.89,8784.0,116.158,116.158,116.0163,116.0635,8784.0
2023-09-20 13:10:00,122.88,122.9,122.74,122.88,8740.0,116.0541,116.073,115.9219,116.0541,8740.0
2023-09-20 13:20:00,122.87,122.87,122.74,122.85,6309.0,116.0447,116.0447,115.9219,116.0258,6309.0
2023-09-20 13:30:00,122.85,122.87,122.7,122.72,7444.0,116.0258,116.0447,115.8841,115.903,7444.0
2023-09-20 13:40:00,122.7,122.72,122.62,122.64,6658.0,115.8841,115.903,115.8085,115.8274,6658.0
2023-09-20 13:50:00,122.6,122.71,122.6,122.6,15097.0,115.7897,115.8935,115.7897,115.7897,15097.0
2023-09-20 14:00:00,122.56,122.57,121.92,121.92,25239.0,115.7519,115.7613,115.1474,115.1474,25239.0
2023-09-20 14:10:00,121.9,122.14,121.82,121.92,16626.0,115.1285,115.3552,115.053,115.1474,16626.0
2023-09-20 14:20:00,121.91,121.99,121.81,121.91,13752.0,115.138,115.2135,115.0435,115.138,13752.0
2023-09-20 14:30:00,121.88,122.34,121.82,122.08,16480.0,115.1097,115.5441,115.053,115.2985,16480.0
2023-09-20 14:40:00,122.14,122.33,121.89,121.89,14247.0,115.3552,115.5347,115.1191,115.1191,14247.0
2023-09-20 14:50:00,121.88,121.95,121.59,121.82,12613.0,115.1097,115.1758,114.8358,115.053,12613.0
2023-09-20 15:00:00,121.82,121.9,121.56,121.59,17153.0,115.053,115.1285,114.8074,114.8358,17153.0
2023-09-20 15:10:00,121.59,121.59,121.12,121.27,18776.0,114.8358,114.8358,114.3919,114.5335,18776.0
2023-09-20 15:20:00,121.23,121.44,121.15,121.44,25936.0,114.4958,114.6941,114.4202,114.6941,25936.0
2023-09-20 15:30:00,121.41,121.45,121.03,121.13,24588.0,114.6658,114.7035,114.3069,114.4013,24588.0
2023-09-20 15:40:00,121.13,121.22,120.96,121.02,22701.0,114.4013,114.4863,114.2408,114.2974,22701.0
2023-09-20 15:50:00,121.07,121.22,120.87,120.94,242140.0,114.3446,114.4863,114.1558,114.2219,242140.0
2023-09-21 09:30:00,119.74,120.76,118.52,118.6,57157.0,113.0885,114.0519,111.9363,112.0119,57157.0
2023-09-21 09:40:00,118.48,119.18,118.35,119.15,31210.0,111.8985,112.5596,111.7757,112.5313,31210.0
2023-09-21 09:50:00,119.06,119.12,118.49,118.49,27454.0,112.4463,112.503,111.908,111.908,27454.0
2023-09-21 10:00:00,118.56,118.81,118.56,118.78,26999.0,111.9741,112.2102,111.9741,112.1819,26999.0
2023-09-21 10:10:00,118.73,118.73,118.46,118.46,26365.0,112.1346,112.1346,111.8796,111.8796,26365.0
2023-09-21 10:20:00,118.46,118.57,118.27,118.3,34034.0,111.8796,111.9835,111.7002,111.7285,34034.0
2023-09-21 10:30:00,118.29,118.3,117.94,117.99,32774.0,111.7191,111.7285,111.3885,111.4357,32774.0
2023-09-21 10:40:00,117.97,118.17,117.96,118.06,21720.0,111.4169,111.6057,111.4074,111.5019,21720.0
2023-09-21 10:50:00,118.06,118.06,117.39,117.44,74771.0,111.5019,111.5019,110.8691,110.9163,74771.0
2023-09-21 11:00:00,117.44,117.67,117.09,117.14,105632.0,110.9163,111.1335,110.5857,110.633,105632.0
2023-09-21 11:10:00,117.22,117.27,116.73,116.86,51913.0,110.7085,110.7557,110.2457,110.3685,51913.0
2023-09-21 11:20:00,116.85,116.93,116.22,116.42,59803.0,110.3591,110.4346,109.7641,109.953,59803.0
2023-09-21 11:30:00,116.45,116.5,116.26,116.35,40262.0,109.9813,110.0285,109.8018,109.8868,40262.0
2023-09-21 11:40:00,116.37,116.73,116.37,116.73,23790.0,109.9057,110.2457,109.9057,110.2457,23790.0
2023-09-21 11:50:00,116.73,116.94,116.67,116.69,32417.0,110.2457,110.4441,110.1891,110.208,32417.0
2023-09-21 12:00:00,116.72,116.72,116.15,116.29,24738.0,110.2363,110.2363,109.698,109.8302,24738.0
2023-09-21 12:10:00,116.25,116.52,116.19,116.51,35254.0,109.7924,110.0474,109.7357,110.038,35254.0
2023-09-21 12:20:00,116.5,116.66,116.5,116.56,22494.0,110.0285,110.1796,110.0285,110.0852,22494.0
2023-09-21 12:30:00,116.57,116.65,115.72,115.75,21910.0,110.0946,110.1702,109.2918,109.3202,21910.0
2023-09-21 12:40:00,115.73,115.88,115.61,115.61,25050.0,109.3013,109.443,109.1879,109.1879,25050.0
2023-09-21 12:50:00,115.6,115.64,115.39,115.42,24998.0,109.1785,109.2163,108.9802,109.0085,24998.0
2023-09-21 13:00:00,115.39,115.69,115.3,115.66,24844.0,108.9802,109.2635,108.8952,109.2352,24844.0
2023-09-21 13:10:00,115.66,115.92,115.63,115.86,23073.0,109.2352,109.4807,109.2068,109.4241,23073.0
2023-09-21 13:20:00,115.84,115.94,115.77,115.89,19658.0,109.4052,109.4996,109.3391,109.4524,19658.0
2023-09-21 13:30:00,115.88,116.03,115.77,115.91,41989.0,109.443,109.5846,109.3391,109.4713,41989.0
2023-09-21 13:40:00,115.91,116.01,115.55,115.64,25327.0,109.4713,109.5657,109.1313,109.2163,25327.0
2023-09-21 13:50:00,115.64,115.78,115.6,115.7,28863.0,109.2163,109.3485,109.1785,109.2729,28863.0
2023-09-21 14:00:00,115.69,115.86,115.51,115.73,41709.0,109.2635,109.4241,109.0935,109.3013,41709.0
2023-09-21 14:10:00,115.74,115.92,115.68,115.9,39084.0,109.3107,109.4807,109.2541,109.4618,39084.0
2023-09-21 14:20:00,115.9,115.97,115.58,115.64,35999.0,109.4618,109.528,109.1596,109.2163,35999.0
2023-09-21 14:30:00,115.63,115.79,115.57,115.67,37576.0,109.2068,109.3579,109.1502,109.2446,37576.0
2023-09-21 14:40:00,115.65,115.76,115.54,115.55,22783.0,109.2257,109.3296,109.1218,109.1313,22783.0
2023-09-21 14:50:00,115.54,115.59,115.4,115.43,36013.0,109.1218,109.1691,108.9896,109.0179,36013.0
2023-09-21 15:00:00,115.42,115.71,115.36,115.66,46857.0,109.0085,109.2824,108.9518,109.2352,46857.0
2023-09-21 15:10:00,115.65,115.67,115.22,115.26,39932.0,109.2257,109.2446,108.8196,108.8574,39932.0
2023-09-21 15:20:00,115.26,115.26,114.58,114.66,70481.0,108.8574,108.8574,108.2152,108.2907,70481.0
2023-09-21 15:30:00,114.61,114.9,114.46,114.78,48672.0,108.2435,108.5174,108.1018,108.4041,48672.0
2023-09-21 15:40:00,114.78,114.86,114.52,114.77,98449.0,108.4041,108.4796,108.1585,108.3946,98449.0
2023-09-21 15:50:00,114.75,114.77,114.44,114.57,303111.0,108.3757,108.3946,108.0829,108.2057,303111.0
2023-09-22 09:30:00,114.55,115.13,114.39,115.0,71355.0,108.1868,108.7346,108.0357,108.6118,71355.0
2023-09-22 09:40:00,114.98,115.06,114.26,114.52,70060.0,108.5929,108.6685,107.9129,108.1585,70060.0
2023-09-22 09:50:00,114.54,114.6,114.01,114.22,25246.0,108.1774,108.2341,107.6768,107.8752,25246.0
2023-09-22 10:00:00,114.29,114.82,114.19,114.81,26682.0,107.9413,108.4418,107.8468,108.4324,26682.0
2023-09-22 10:10:00,114.8,114.8,114.33,114.45,22332.0,108.4229,108.4229,107.9791,108.0924,22332.0
2023-09-22 10:20:00,114.47,114.84,114.42,114.59,42069.0,108.1113,108.4607,108.0641,108.2246,42069.0
2023-09-22 10:30:00,114.63,114.78,114.59,114.73,28361.0,108.2624,108.4041,108.2246,108.3568,28361.0
2023-09-22 10:40:00,114.73,114.96,114.62,114.85,67172.0,108.3568,108.5741,108.2529,108.4702,67172.0
2023-09-22 10:50:00,114.86,115.16,114.8,115.11,35047.0,108.4796,108.7629,108.4229,108.7157,35047.0
2023-09-22 11:00:00,115.12,115.2,114.94,115.04,25041.0,108.7252,108.8007,108.5552,108.6496,25041.0
2023-09-22 11:10:00,114.99,115.3,114.95,115.2,32750.0,108.6024,108.8952,108.5646,108.8007,32750.0
2023-09-22 11:20:00,115.26,115.45,115.19,115.42,24385.0,108.8574,109.0368,108.7913,109.0085,24385.0
2023-09-22 11:30:00,115.39,115.92,115.36,115.85,24926.0,108.9802,109.4807,108.9518,109.4146,24926.0
2023-09-22 11:40:00,115.9,115.9,115.68,115.74,16599.0,109.4618,109.4618,109.2541,109.3107,16599.0
2023-09-22 11:50:00,115.71,115.78,115.46,115.51,24042.0,109.2824,109.3485,109.0463,109.0935,24042.0
2023-09-22 12:00:00,115.46,115.46,115.29,115.32,11201.0,109.0463,109.0463,108.8857,108.9141,11201.0
2023-09-22 12:10:00,115.29,115.33,115.1,115.31,18551.0,108.8857,108.9235,108.7063,108.9046,18551.0
2023-09-22 12:20:00,115.33,115.43,115.19,115.25,15395.0,108.9235,109.0179,108.7913,108.8479,15395.0
2023-09-22 12:30:00,115.24,115.96,115.19,115.94,56853.0,108.8385,109.5185,108.7913,109.4996,56853.0
2023-09-22 12:40:00,115.9,115.97,115.72,115.82,25095.0,109.4618,109.528,109.2918,109.3863,25095.0
2023-09-22 12:50:00,115.84,115.84,115.45,115.45,50630.0,109.4052,109.4052,109.0368,109.0368,50630.0
2023-09-22 13:00:00,115.46,115.65,115.42,115.43,11829.0,109.0463,109.2257,109.0085,109.0179,11829.0
2023-09-22 13:10:00,115.41,115.47,115.27,115.27,21190.0,108.9991,109.0557,108.8668,108.8668,21190.0
2023-09-22 13:20:00,115.28,115.28,115.11,115.28,26800.0,108.8763,108.8763,108.7157,108.8763,26800.0
2023-09-22 13:30:00,115.22,115.39,115.07,115.22,45094.0,108.8196,108.9802,108.6779,108.8196,45094.0
2023-09-22 13:40:00,115.18,115.25,114.9,114.96,39593.0,108.7818,108.8479,108.5174,108.5741,39593.0
2023-09-22 13:50:00,114.94,115.11,114.9,114.9,32852.0,108.5552,108.7157,108.5174,108.5174,32852.0
2023-09-22 14:00:00,114.91,115.0,114.6,114.66,35738.0,108.5268,108.6118,108.2341,108.2907,35738.0
2023-09-22 14:10:00,114.67,114.8,114.6,114.71,44648.0,108.3002,108.4229,108.2341,108.3379,44648.0
2023-09-22 14:20:00,114.72,114.74,114.38,114.41,36382.0,108.3474,108.3663,108.0263,108.0546,36382.0
2023-09-22 14:30:00,114.39,114.49,114.36,114.39,33239.0,108.0357,108.1302,108.0074,108.0357,33239.0
2023-09-22 14:40:00,114.37,114.52,114.31,114.51,26895.0,108.0168,108.1585,107.9602,108.1491,26895.0
2023-09-22 14:50:00,114.53,114.65,114.31,114.35,56967.0,108.1679,108.2813,107.9602,107.9979,56967.0
2023-09-22 15:00:00,114.34,114.86,114.33,114.86,100875.0,107.9885,108.4796,107.9791,108.4796,100875.0
2023-09-22 15:10:00,114.84,114.96,114.72,114.78,44452.0,108.4607,108.5741,108.3474,108.4041,44452.0
2023-09-22 15:20:00,114.8,114.84,114.63,114.67,41422.0,108.4229,108.4607,108.2624,108.3002,41422.0
2023-09-22 15:30:00,114.65,114.7,114.24,114.32,51555.0,108.2813,108.3285,107.8941,107.9696,51555.0
2023-09-22 15:40:00,114.3,114.34,114.02,114.07,90182.0,107.9507,107.9885,107.6863,107.7335,90182.0
2023-09-22 15:50:00,114.06,114.26,113.65,114.03,440650.0,107.7241,107.9129,107.3368,107.6957,440650.0
2023-09-25 09:30:00,113.45,113.9,113.1,113.6,65120.0,107.1479,107.5729,106.8174,107.2896,65120.0
2023-09-25 09:40:00,113.6,113.68,113.0,113.09,51097.0,107.2896,107.3652,106.7229,106.8079,51097.0
2023-09-25 09:50:00,113.14,113.65,113.12,113.41,40354.0,106.8552,107.3368,106.8363,107.1102,40354.0
2023-09-25 10:00:00,113.41,113.45,112.87,112.91,41150.0,107.1102,107.1479,106.6002,106.6379,41150.0
2023-09-25 10:10:00,112.91,113.06,112.72,112.76,42345.0,106.6379,106.7796,106.4585,106.4963,42345.0
2023-09-25 10:20:00,112.77,112.91,112.45,112.51,49610.0,106.5057,106.6379,106.2035,106.2602,49610.0
2023-09-25 10:30:00,112.47,112.92,112.44,112.71,41504.0,106.2224,106.6474,106.194,106.449,41504.0
2023-09-25 10:40:00,112.66,112.88,112.63,112.75,20163.0,106.4018,106.6096,106.3735,106.4868,20163.0
2023-09-25 10:50:00,112.73,112.73,112.5,112.53,19240.0,106.4679,106.4679,106.2507,106.279,19240.0
2023-09-25 11:00:00,112.56,112.6,112.39,112.57,17586.0,106.3074,106.3452,106.1468,106.3168,17586.0
2023-09-25 11:10:00,112.57,112.73,112.47,112.73,20996.0,106.3168,106.4679,106.2224,106.4679,20996.0
2023-09-25 11:20:00,112.75,112.81,112.66,112.69,14120.0,106.4868,106.5435,106.4018,106.4302,14120.0
2023-09-25 11:30:00,112.72,112.74,112.57,112.57,22024.0,106.4585,106.4774,106.3168,106.3168,22024.0
2023-09-25 11:40:00,112.62,113.07,112.6,112.98,17963.0,106.364,106.789,106.3452,106.704,17963.0
2023-09-25 11:50:00,113.05,113.09,112.93,113.01,18418.0,106.7702,106.8079,106.6568,106.7324,18418.0
2023-09-25 12:00:00,113.04,113.41,113.04,113.2,25992.0,106.7607,107.1102,106.7607,106.9118,25992.0
2023-09-25 12:10:00,113.19,113.31,113.12,113.18,24341.0,106.9024,107.0157,106.8363,106.8929,24341.0
2023-09-25 12:20:00,113.16,113.2,113.03,113.11,16205.0,106.874,106.9118,106.7513,106.8268,16205.0
2023-09-25 12:30:00,113.08,113.31,113.06,113.12,20437.0,106.7985,107.0157,106.7796,106.8363,20437.0
2023-09-25 12:40:00,113.1,113.22,113.09,113.15,23534.0,106.8174,106.9307,106.8079,106.8646,23534.0
2023-09-25 12:50:00,113.16,113.25,113.06,113.17,18668.0,106.874,106.959,106.7796,106.8835,18668.0
2023-09-25 13:00:00,113.15,113.18,113.03,113.09,38890.0,106.8646,106.8929,106.7513,106.8079,38890.0
2023-09-25 13:10:00,113.08,113.11,112.95,112.98,34128.0,106.7985,106.8268,106.6757,106.704,34128.0
2023-09-25 13:20:00,112.98,113.03,112.84,112.9,24305.0,106.704,106.7513,106.5718,106.6285,24305.0
2023-09-25 13:30:00,112.9,112.96,112.79,112.83,26740.0,106.6285,106.6852,106.5246,106.5624,26740.0
2023-09-25 13:40:00,112.82,112.89,112.46,112.63,25679.0,106.5529,106.619,106.2129,106.3735,25679.0
2023-09-25 13:50:00,112.64,112.67,112.41,112.63,24911.0,106.3829,106.4113,106.1657,106.3735,24911.0
2023-09-25 14:00:00,112.64,113.06,112.64,112.84,28723.0,106.3829,106.7796,106.3829,106.5718,28723.0
2023-09-25 14:10:00,112.84,113.0,112.82,112.95,18332.0,106.5718,106.7229,106.5529,106.6757,18332.0
2023-09-25 14:20:00,113.0,113.07,112.87,113.01,15066.0,106.7229,106.789,106.6002,106.7324,15066.0
2023-09-25 14:30:00,112.98,113.11,112.92,113.02,16691.0,106.704,106.8268,106.6474,106.7418,16691.0
2023-09-25 14:40:00,113.06,113.1,112.92,112.99,34689.0,106.7796,106.8174,106.6474,106.7135,34689.0
2023-09-25 14:50:00,112.97,113.01,112.82,112.82,18434.0,106.6946,106.7324,106.5529,106.5529,18434.0
2023-09-25 15:00:00,112.82,112.84,112.58,112.6,29723.0,106.5529,106.5718,106.3263,106.3452,29723.0
2023-09-25 15:10:00,112.6,113.03,112.6,112.93,37309.0,106.3452,106.7513,106.3452,106.6568,37309.0
2023-09-25 15:20:00,112.97,113.02,112.81,112.85,42915.0,106.6946,106.7418,106.5435,106.5813,42915.0
2023-09-25 15:30:00,112.85,112.99,112.65,112.98,70092.0,106.5813,106.7135,106.3924,106.704,70092.0
2023-09-25 15:40:00,112.99,113.12,112.92,113.07,116808.0,106.7135,106.8363,106.6474,106.789,116808.0
2023-09-25 15:50:00,113.09,113.43,112.99,113.26,372744.0,106.8079,107.129,106.7135,106.9685,372744.0
2023-09-26 09:30:00,112.1,112.61,111.79,112.26,41677.0,105.8729,106.3546,105.5801,106.024,41677.0
2023-09-26 09:40:00,112.24,113.06,112.19,112.67,19742.0,106.0051,106.7796,105.9579,106.4113,19742.0
2023-09-26 09:50:00,112.55,112.6,112.03,112.23,50675.0,106.2979,106.3452,105.8068,105.9957,50675.0
2023-09-26 10:00:00,112.31,112.65,112.11,112.64,30394.0,106.0713,106.3924,105.8824,106.3829,30394.0
2023-09-26 10:10:00,112.63,112.64,111.59,111.72,22054.0,106.3735,106.3829,105.3913,105.514,22054.0
2023-09-26 10:20:00,111.72,111.96,111.58,111.83,23422.0,105.514,105.7407,105.3818,105.6179,23422.0
2023-09-26 10:30:00,111.86,111.99,111.71,111.8,30223.0,105.6463,105.769,105.5046,105.5896,30223.0
2023-09-26 10:40:00,111.81,112.06,111.81,111.94,21076.0,105.599,105.8351,105.599,105.7218,21076.0
2023-09-26 10:50:00,111.87,112.01,111.7,112.0,15617.0,105.6557,105.7879,105.4951,105.7785,15617.0
2023-09-26 11:00:00,112.0,112.01,111.79,111.88,17300.0,105.7785,105.7879,105.5801,105.6651,17300.0
2023-09-26 11:10:00,111.89,111.91,111.61,111.65,17708.0,105.6746,105.6935,105.4101,105.4479,17708.0
2023-09-26 11:20:00,111.65,111.65,111.41,111.42,15843.0,105.4479,105.4479,105.2213,105.2307,15843.0
2023-09-26 11:30:00,111.41,111.55,111.27,111.32,19321.0,105.2213,105.3535,105.089,105.1363,19321.0
2023-09-26 11:40:00,111.28,111.32,111.04,111.27,35810.0,105.0985,105.1363,104.8718,105.089,35810.0
2023-09-26 11:50:00,111.32,111.47,111.26,111.42,9161.0,105.1363,105.2779,105.0796,105.2307,9161.0
2023-09-26 12:00:00,111.44,111.47,111.3,111.44,9882.0,105.2496,105.2779,105.1174,105.2496,9882.0
2023-09-26 12:10:00,111.44,111.47,111.18,111.21,23038.0,105.2496,105.2779,105.004,105.0324,23038.0
2023-09-26 12:20:00,111.19,111.3,111.05,111.07,10384.0,105.0135,105.1174,104.8813,104.9001,10384.0
2023-09-26 12:30:00,111.07,111.23,111.07,111.14,10655.0,104.9001,105.0513,104.9001,104.9663,10655.0
2023-09-26 12:40:00,111.14,111.32,111.12,111.26,20219.0,104.9663,105.1363,104.9474,105.0796,20219.0
2023-09-26 12:50:00,111.28,111.51,111.25,111.46,23427.0,105.0985,105.3157,105.0701,105.2685,23427.0
2023-09-26 13:00:00,111.46,111.67,111.28,111.66,59308.0,105.2685,105.4668,105.0985,105.4574,59308.0
2023-09-26 13:10:00,111.66,111.71,111.53,111.59,14707.0,105.4574,105.5046,105.3346,105.3913,14707.0
2023-09-26 13:20:00,111.59,111.67,111.5,111.53,28654.0,105.3913,105.4668,105.3063,105.3346,28654.0
2023-09-26 13:30:00,111.47,111.64,111.27,111.32,28688.0,105.2779,105.4385,105.089,105.1363,28688.0
2023-09-26 13:40:00,111.3,111.41,111.22,111.26,70517.0,105.1174,105.2213,105.0418,105.0796,70517.0
2023-09-26 13:50:00,111.27,111.29,111.01,111.26,40954.0,105.089,105.1079,104.8435,105.0796,40954.0
2023-09-26 14:00:00,111.24,111.36,111.2,111.22,51720.0,105.0607,105.174,105.0229,105.0418,51720.0
2023-09-26 14:10:00,111.2,111.34,111.12,111.3,24976.0,105.0229,105.1551,104.9474,105.1174,24976.0
2023-09-26 14:20:00,111.28,111.42,111.19,111.25,26129.0,105.0985,105.2307,105.0135,105.0701,26129.0
2023-09-26 14:30:00,111.25,111.36,111.17,111.23,23436.0,105.0701,105.174,104.9946,105.0513,23436.0
2023-09-26 14:40:00,111.25,111.49,111.12,111.14,20291.0,105.0701,105.2968,104.9474,104.9663,20291.0
2023-09-26 14:50:00,111.15,111.3,111.13,111.25,30027.0,104.9757,105.1174,104.9568,105.0701,30027.0
2023-09-26 15:00:00,111.23,111.34,111.07,111.34,38805.0,105.0513,105.1551,104.9001,105.1551,38805.0
2023-09-26 15:10:00,111.32,111.39,111.05,111.14,40007.0,105.1363,105.2024,104.8813,104.9663,40007.0
2023-09-26 15:20:00,111.1,111.15,110.99,111.11,46247.0,104.9285,104.9757,104.8246,104.9379,46247.0
2023-09-26 15:30:00,111.13,111.5,111.12,111.48,60690.0,104.9568,105.3063,104.9474,105.2874,60690.0
2023-09-26 15:40:00,111.49,111.69,111.38,111.47,74810.0,105.2968,105.4857,105.1929,105.2779,74810.0
2023-09-26 15:50:00,111.48,111.7,111.37,111.48,542722.0,105.2874,105.4951,105.1835,105.2874,542722.0
2023-09-27 09:30:00,112.13,112.28,111.77,111.98,75429.0,105.9013,106.0429,105.5613,105.7596,75429.0
2023-09-27 09:40:00,111.9,112.12,111.8,112.08,25824.0,105.684,105.8918,105.5896,105.854,25824.0
2023-09-27 09:50:00,112.14,112.23,111.91,112.11,22648.0,105.9107,105.9957,105.6935,105.8824,22648.0
2023-09-27 10:00:00,112.15,112.45,112.04,112.18,48888.0,105.9201,106.2035,105.8163,105.9485,48888.0
2023-09-27 10:10:00,112.22,112.29,112.06,112.25,25804.0,105.9863,106.0524,105.8351,106.0146,25804.0
2023-09-27 10:20:00,112.24,112.64,112.21,112.45,55910.0,106.0051,106.3829,105.9768,106.2035,55910.0
2023-09-27 10:30:00,112.46,112.46,112.12,112.12,31301.0,106.2129,106.2129,105.8918,105.8918,31301.0
2023-09-27 10:40:00,112.07,112.09,111.68,111.81,22886.0,105.8446,105.8635,105.4763,105.599,22886.0
2023-09-27 10:50:00,111.85,111.91,111.43,111.54,29329.0,105.6368,105.6935,105.2401,105.344,29329.0
2023-09-27 11:00:00,111.48,111.5,111.0,111.21,48283.0,105.2874,105.3063,104.834,105.0324,48283.0
2023-09-27 11:10:00,111.26,111.27,111.03,111.2,25302.0,105.0796,105.089,104.8624,105.0229,25302.0
2023-09-27 11:20:00,111.23,111.31,111.17,111.23,15733.0,105.0513,105.1268,104.9946,105.0513,15733.0
2023-09-27 11:30:00,111.26,111.53,111.23,111.4,22748.0,105.0796,105.3346,105.0513,105.2118,22748.0
2023-09-27 11:40:00,111.41,111.51,111.2,111.3,9907.0,105.2213,105.3157,105.0229,105.1174,9907.0
2023-09-27 11:50:00,111.32,111.55,111.23,111.37,22828.0,105.1363,105.3535,105.0513,105.1835,22828.0
2023-09-27 12:00:00,111.37,111.37,110.84,110.93,36224.0,105.1835,105.1835,104.6829,104.7679,36224.0
2023-09-27 12:10:00,110.99,111.01,110.84,110.93,18058.0,104.8246,104.8435,104.6829,104.7679,18058.0
2023-09-27 12:20:00,110.92,111.28,110.92,111.28,15102.0,104.7585,105.0985,104.7585,105.0985,15102.0
2023-09-27 12:30:00,111.28,111.62,111.27,111.5,13846.0,105.0985,105.4196,105.089,105.3063,13846.0
2023-09-27 12:40:00,111.49,111.72,111.42,111.51,24396.0,105.2968,105.514,105.2307,105.3157,24396.0
2023-09-27 12:50:00,111.45,111.46,111.24,111.3,20616.0,105.259,105.2685,105.0607,105.1174,20616.0
2023-09-27 13:00:00,111.33,111.48,111.27,111.43,16046.0,105.1457,105.2874,105.089,105.2401,16046.0
2023-09-27 13:10:00,111.43,111.53,111.21,111.21,14996.0,105.2401,105.3346,105.0324,105.0324,14996.0
2023-09-27 13:20:00,111.23,111.23,110.87,111.03,17663.0,105.0513,105.0513,104.7113,104.8624,17663.0
2023-09-27 13:30:00,111.0,111.28,111.0,111.24,24924.0,104.834,105.0985,104.834,105.0607,24924.0
2023-09-27 13:40:00,111.28,111.39,111.17,111.24,24019.0,105.0985,105.2024,104.9946,105.0607,24019.0
2023-09-27 13:50:00,111.26,111.35,111.19,111.26,34522.0,105.0796,105.1646,105.0135,105.0796,34522.0
2023-09-27 14:00:00,111.26,111.3,111.16,111.3,38777.0,105.0796,105.1174,104.9851,105.1174,38777.0
2023-09-27 14:10:00,111.29,111.53,111.27,111.45,31297.0,105.1079,105.3346,105.089,105.259,31297.0
2023-09-27 14:20:00,111.43,111.81,111.4,111.74,55013.0,105.2401,105.599,105.2118,105.5329,55013.0
2023-09-27 14:30:00,111.76,112.01,111.74,111.95,78643.0,105.5518,105.7879,105.5329,105.7313,78643.0
2023-09-27 14:40:00,111.96,112.06,111.82,111.94,65105.0,105.7407,105.8351,105.6085,105.7218,65105.0
2023-09-27 14:50:00,111.96,111.98,111.77,111.9,64833.0,105.7407,105.7596,105.5613,105.684,64833.0
2023-09-27 15:00:00,111.9,112.05,111.79,111.98,52228.0,105.684,105.8257,105.5801,105.7596,52228.0
2023-09-27 15:10:00,111.97,112.18,111.8,112.07,74278.0,105.7501,105.9485,105.5896,105.8446,74278.0
2023-09-27 15:20:00,112.07,112.19,111.96,112.09,39405.0,105.8446,105.9579,105.7407,105.8635,39405.0
2023-09-27 15:30:00,112.07,112.07,111.66,111.66,72207.0,105.8446,105.8446,105.4574,105.4574,72207.0
2023-09-27 15:40:00,111.62,111.62,110.95,110.98,82741.0,105.4196,105.4196,104.7868,104.8151,82741.0
2023-09-27 15:50:00,111.02,111.3,110.94,111.3,247133.0,104.8529,105.1174,104.7774,105.1174,247133.0
2023-09-28 09:30:00,112.01,113.04,111.64,113.03,70465.0,105.7879,106.7607,105.4385,106.7513,70465.0
2023-09-28 09:40:00,113.1,113.16,112.59,112.66,55179.0,106.8174,106.874,106.3357,106.4018,55179.0
2023-09-28 09:50:00,112.73,113.03,112.26,112.53,44957.0,106.4679,106.7513,106.024,106.279,44957.0
2023-09-28 10:00:00,112.66,112.66,111.89,111.93,30083.0,106.4018,106.4018,105.6746,105.7124,30083.0
2023-09-28 10:10:00,111.89,111.98,111.29,111.6,31579.0,105.6746,105.7596,105.1079,105.4007,31579.0
2023-09-28 10:20:00,111.59,111.91,111.46,111.7,15925.0,105.3913,105.6935,105.2685,105.4951,15925.0
2023-09-28 10:30:00,111.72,112.04,111.51,111.94,22781.0,105.514,105.8163,105.3157,105.7218,22781.0
2023-09-28 10:40:00,111.99,112.45,111.86,112.44,44155.0,105.769,106.2035,105.6463,106.194,44155.0
2023-09-28 10:50:00,112.44,112.83,112.39,112.73,29522.0,106.194,106.5624,106.1468,106.4679,29522.0
2023-09-28 11:00:00,112.73,112.85,112.14,112.32,22018.0,106.4679,106.5813,105.9107,106.0807,22018.0
2023-09-28 11:10:00,112.38,112.39,111.82,111.87,18009.0,106.1374,106.1468,105.6085,105.6557,18009.0
2023-09-28 11:20:00,111.84,112.18,111.75,112.18,12290.0,105.6274,105.9485,105.5424,105.9485,12290.0
2023-09-28 11:30:00,112.22,112.69,112.17,112.31,26732.0,105.9863,106.4302,105.939,106.0713,26732.0
2023-09-28 11:40:00,112.32,112.55,112.29,112.47,15991.0,106.0807,106.2979,106.0524,106.2224,15991.0
2023-09-28 11:50:00,112.41,112.6,112.38,112.53,18666.0,106.1657,106.3452,106.1374,106.279,18666.0
2023-09-28 12:00:00,112.55,112.55,112.13,112.23,12456.0,106.2979,106.2979,105.9013,105.9957,12456.0
2023-09-28 12:10:00,112.33,112.36,112.1,112.36,11816.0,106.0902,106.1185,105.8729,106.1185,11816.0
2023-09-28 12:20:00,112.27,112.59,112.25,112.53,25041.0,106.0335,106.3357,106.0146,106.279,25041.0
2023-09-28 12:30:00,112.58,112.65,112.3,112.36,11652.0,106.3263,106.3924,106.0618,106.1185,11652.0
2023-09-28 12:40:00,112.36,112.54,111.96,111.96,15293.0,106.1185,106.2885,105.7407,105.7407,15293.0
2023-09-28 12:50:00,111.97,112.13,111.8,112.01,10520.0,105.7501,105.9013,105.5896,105.7879,10520.0
2023-09-28 13:00:00,112.0,112.17,111.96,112.07,8668.0,105.7785,105.939,105.7407,105.8446,8668.0
2023-09-28 13:10:00,112.07,112.15,112.02,112.09,12846.0,105.8446,105.9201,105.7974,105.8635,12846.0
2023-09-28 13:20:00,112.11,112.24,111.94,111.95,23090.0,105.8824,106.0051,105.7218,105.7313,23090.0
2023-09-28 13:30:00,111.93,111.93,111.69,111.88,15438.0,105.7124,105.7124,105.4857,105.6651,15438.0
2023-09-28 13:40:00,111.88,111.97,111.62,111.94,12322.0,105.6651,105.7501,105.4196,105.7218,12322.0
2023-09-28 13:50:00,111.91,111.96,111.79,111.93,8941.0,105.6935,105.7407,105.5801,105.7124,8941.0
2023-09-28 14:00:00,111.95,112.01,111.77,111.89,7370.0,105.7313,105.7879,105.5613,105.6746,7370.0
2023-09-28 14:10:00,111.86,112.1,111.85,112.02,16800.0,105.6463,105.8729,105.6368,105.7974,16800.0
2023-09-28 14:20:00,112.0,112.1,111.95,112.03,24141.0,105.7785,105.8729,105.7313,105.8068,24141.0
2023-09-28 14:30:00,112.02,112.03,111.53,111.61,23802.0,105.7974,105.8068,105.3346,105.4101,23802.0
2023-09-28 14:40:00,111.57,111.75,111.56,111.65,13756.0,105.3724,105.5424,105.3629,105.4479,13756.0
2023-09-28 14:50:00,111.68,111.82,111.66,111.81,20706.0,105.4763,105.6085,105.4574,105.599,20706.0
2023-09-28 15:00:00,111.82,112.0,111.79,111.95,29933.0,105.6085,105.7785,105.5801,105.7313,29933.0
2023-09-28 15:10:00,111.95,112.35,111.94,112.32,46214.0,105.7313,106.109,105.7218,106.0807,46214.0
2023-09-28 15:20:00,112.31,112.38,112.14,112.2,24658.0,106.0713,106.1374,105.9107,105.9674,24658.0
2023-09-28 15:30:00,112.23,112.31,111.73,111.73,24881.0,105.9957,106.0713,105.5235,105.5235,24881.0
2023-09-28 15:40:00,111.73,112.07,111.73,111.88,35966.0,105.5235,105.8446,105.5235,105.6651,35966.0
2023-09-28 15:50:00,111.89,112.15,111.84,112.13,155607.0,105.6746,105.9201,105.6274,105.9013,155607.0
2023-09-29 09:30:00,114.04,114.13,113.34,113.62,70649.0,107.7052,107.7902,107.044,107.3085,70649.0
2023-09-29 09:40:00,113.59,113.69,112.59,113.05,48675.0,107.2802,107.3746,106.3357,106.7702,48675.0
2023-09-29 09:50:00,113.0,113.36,112.87,113.03,17326.0,106.7229,107.0629,106.6002,106.7513,17326.0
2023-09-29 10:00:00,113.17,113.28,112.88,113.09,41668.0,106.8835,106.9874,106.6096,106.8079,41668.0
2023-09-29 10:10:00,113.04,113.1,112.82,112.98,16116.0,106.7607,106.8174,106.5529,106.704,16116.0
2023-09-29 10:20:00,113.0,113.03,112.7,112.86,10027.0,106.7229,106.7513,106.4396,106.5907,10027.0
2023-09-29 10:30:00,112.88,113.0,112.85,112.94,26308.0,106.6096,106.7229,106.5813,106.6663,26308.0
2023-09-29 10:40:00,112.98,113.18,112.97,113.12,17538.0,106.704,106.8929,106.6946,106.8363,17538.0
2023-09-29 10:50:00,113.12,113.2,112.94,113.01,16784.0,106.8363,106.9118,106.6663,106.7324,16784.0
2023-09-29 11:00:00,113.01,113.02,112.56,112.64,15608.0,106.7324,106.7418,106.3074,106.3829,15608.0
2023-09-29 11:10:00,112.62,112.77,112.56,112.75,12133.0,106.364,106.5057,106.3074,106.4868,12133.0
2023-09-29 11:20:00,112.72,113.07,112.48,112.5,10205.0,106.4585,106.789,106.2318,106.2507,10205.0
2023-09-29 11:30:00,112.5,112.54,112.22,112.27,11504.0,106.2507,106.2885,105.9863,106.0335,11504.0
2023-09-29 11:40:00,112.32,112.32,112.16,112.18,8837.0,106.0807,106.0807,105.9296,105.9485,8837.0
2023-09-29 11:50:00,112.15,112.3,112.05,112.23,9637.0,105.9201,106.0618,105.8257,105.9957,9637.0
2023-09-29 12:00:00,112.25,112.45,112.14,112.35,10338.0,106.0146,106.2035,105.9107,106.109,10338.0
2023-09-29 12:10:00,112.31,112.44,112.07,112.3,14013.0,106.0713,106.194,105.8446,106.0618,14013.0
2023-09-29 12:20:00,112.29,112.47,112.21,112.27,14029.0,106.0524,106.2224,105.9768,106.0335,14029.0
2023-09-29 12:30:00,112.28,112.45,112.24,112.45,17022.0,106.0429,106.2035,106.0051,106.2035,17022.0
2023-09-29 12:40:00,112.49,112.55,112.21,112.25,21636.0,106.2413,106.2979,105.9768,106.0146,21636.0
2023-09-29 12:50:00,112.25,112.25,112.02,112.22,12219.0,106.0146,106.0146,105.7974,105.9863,12219.0
2023-09-29 13:00:00,112.19,112.21,111.76,111.81,14381.0,105.9579,105.9768,105.5518,105.599,14381.0
2023-09-29 13:10:00,111.79,111.96,111.74,111.87,19850.0,105.5801,105.7407,105.5329,105.6557,19850.0
2023-09-29 13:20:00,111.89,112.32,111.88,112.28,13662.0,105.6746,106.0807,105.6651,106.0429,13662.0
2023-09-29 13:30:00,112.27,112.32,112.08,112.26,29385.0,106.0335,106.0807,105.854,106.024,29385.0
2023-09-29 13:40:00,112.25,112.3,112.01,112.01,15719.0,106.0146,106.0618,105.7879,105.7879,15719.0
2023-09-29 13:50:00,112.04,112.04,111.5,111.55,40619.0,105.8163,105.8163,105.3063,105.3535,40619.0
2023-09-29 14:00:00,111.53,112.01,111.45,111.87,29793.0,105.3346,105.7879,105.259,105.6557,29793.0
2023-09-29 14:10:00,111.87,112.05,111.77,111.99,18650.0,105.6557,105.8257,105.5613,105.769,18650.0
2023-09-29 14:20:00,111.96,112.2,111.88,111.88,16649.0,105.7407,105.9674,105.6651,105.6651,16649.0
2023-09-29 14:30:00,111.89,112.18,111.88,112.15,31005.0,105.6746,105.9485,105.6651,105.9201,31005.0
2023-09-29 14:40:00,112.17,112.38,112.11,112.34,18640.0,105.939,106.1374,105.8824,106.0996,18640.0
2023-09-29 14:50:00,112.33,112.58,112.22,112.57,36308.0,106.0902,106.3263,105.9863,106.3168,36308.0
2023-09-29 15:00:00,112.58,112.73,112.35,112.42,21259.0,106.3263,106.4679,106.109,106.1752,21259.0
2023-09-29 15:10:00,112.37,112.59,112.2,112.3,38802.0,106.1279,106.3357,105.9674,106.0618,38802.0
2023-09-29 15:20:00,112.28,112.43,112.13,112.31,43185.0,106.0429,106.1846,105.9013,106.0713,43185.0
2023-09-29 15:30:00,112.31,112.49,112.07,112.45,32957.0,106.0713,106.2413,105.8446,106.2035,32957.0
2023-09-29 15:40:00,112.47,112.79,112.37,112.7,54436.0,106.2224,106.5246,106.1279,106.4396,54436.0
2023-09-29 15:50:00,112.71,112.93,112.11,112.24,312114.0,106.449,106.6568,105.8824,106.0051,312114.0
2023-10-02 09:30:00,111.68,112.18,111.51,111.74,47940.0,105.4763,105.9485,105.3157,105.5329,47940.0
2023-10-02 09:40:00,111.59,112.7,111.29,112.48,89163.0,105.3913,106.4396,105.1079,106.2318,89163.0
2023-10-02 09:50:00,112.51,112.51,111.84,112.15,40539.0,106.2602,106.2602,105.6274,105.9201,40539.0
2023-10-02 10:00:00,111.99,112.3,111.55,111.57,65757.0,105.769,106.0618,105.3535,105.3724,65757.0
2023-10-02 10:10:00,111.56,111.64,111.25,111.27,40856.0,105.3629,105.4385,105.0701,105.089,40856.0
2023-10-02 10:20:00,111.25,111.43,110.97,111.0,23612.0,105.0701,105.2401,104.8057,104.834,23612.0
2023-10-02 10:30:00,111.01,111.54,110.89,111.29,55717.0,104.8435,105.344,104.7301,105.1079,55717.0
2023-10-02 10:40:00,111.3,111.41,110.79,110.84,22414.0,105.1174,105.2213,104.6357,104.6829,22414.0
2023-10-02 10:50:00,110.88,111.16,110.8,111.16,42628.0,104.7207,104.9851,104.6451,104.9851,42628.0
2023-10-02 11:00:00,111.16,111.49,111.06,111.23,18841.0,104.9851,105.2968,104.8907,105.0513,18841.0
2023-10-02 11:10:00,111.28,111.46,111.16,111.4,17867.0,105.0985,105.2685,104.9851,105.2118,17867.0
2023-10-02 11:20:00,111.33,111.61,111.09,111.2,16535.0,105.1457,105.4101,104.919,105.0229,16535.0
2023-10-02 11:30:00,111.26,111.32,110.55,110.64,36175.0,105.0796,105.1363,104.409,104.494,36175.0
2023-10-02 11:40:00,110.61,110.66,110.0,110.07,23267.0,104.4657,104.5129,103.8896,103.9557,23267.0
2023-10-02 11:50:00,110.08,110.22,109.65,109.68,47704.0,103.9651,104.0974,103.559,103.5874,47704.0
2023-10-02 12:00:00,109.68,110.07,109.56,109.65,43508.0,103.5874,103.9557,103.474,103.559,43508.0
2023-10-02 12:10:00,109.68,109.76,109.52,109.58,29647.0,103.5874,103.6629,103.4362,103.4929,29647.0
2023-10-02 12:20:00,109.55,109.68,109.39,109.44,28449.0,103.4646,103.5874,103.3135,103.3607,28449.0
2023-10-02 12:30:00,109.42,109.5,109.28,109.4,25488.0,103.3418,103.4174,103.2096,103.3229,25488.0
2023-10-02 12:40:00,109.39,109.41,109.08,109.09,23747.0,103.3135,103.3324,103.0207,103.0301,23747.0
2023-10-02 12:50:00,109.08,109.25,109.06,109.17,18920.0,103.0207,103.1812,103.0018,103.1057,18920.0
2023-10-02 13:00:00,109.14,109.41,109.14,109.38,19647.0,103.0774,103.3324,103.0774,103.304,19647.0
2023-10-02 13:10:00,109.43,109.48,109.2,109.41,17151.0,103.3512,103.3985,103.134,103.3324,17151.0
2023-10-02 13:20:00,109.44,109.56,109.36,109.46,35238.0,103.3607,103.474,103.2851,103.3796,35238.0
2023-10-02 13:30:00,109.47,109.49,109.15,109.29,16022.0,103.389,103.4079,103.0868,103.219,16022.0
2023-10-02 13:40:00,109.2,109.35,108.98,109.06,60543.0,103.134,103.2757,102.9262,103.0018,60543.0
2023-10-02 13:50:00,109.08,109.23,108.98,109.11,23001.0,103.0207,103.1624,102.9262,103.049,23001.0
2023-10-02 14:00:00,109.09,109.5,109.03,109.36,20857.0,103.0301,103.4174,102.9735,103.2851,20857.0
2023-10-02 14:10:00,109.37,109.65,109.22,109.22,29206.0,103.2946,103.559,103.1529,103.1529,29206.0
2023-10-02 14:20:00,109.15,109.24,109.01,109.08,18426.0,103.0868,103.1718,102.9546,103.0207,18426.0
2023-10-02 14:30:00,109.09,109.2,108.88,108.88,23697.0,103.0301,103.134,102.8318,102.8318,23697.0
2023-10-02 14:40:00,108.84,109.01,108.82,109.01,12970.0,102.794,102.9546,102.7751,102.9546,12970.0
2023-10-02 14:50:00,109.0,109.18,108.89,108.95,18338.0,102.9451,103.1151,102.8412,102.8979,18338.0
2023-10-02 15:00:00,108.98,109.15,108.78,109.07,23659.0,102.9262,103.0868,102.7374,103.0112,23659.0
2023-10-02 15:10:00,109.07,109.47,109.05,109.31,22994.0,103.0112,103.389,102.9924,103.2379,22994.0
2023-10-02 15:20:00,109.29,109.58,109.27,109.39,27347.0,103.219,103.4929,103.2001,103.3135,27347.0
2023-10-02 15:30:00,109.39,109.59,109.23,109.49,28445.0,103.3135,103.5024,103.1624,103.4079,28445.0
2023-10-02 15:40:00,109.46,109.57,109.25,109.26,38903.0,103.3796,103.4835,103.1812,103.1907,38903.0
2023-10-02 15:50:00,109.29,109.6,109.15,109.51,281642.0,103.219,103.5118,103.0868,103.4268,281642.0
2023-10-03 09:30:00,108.93,109.12,108.33,108.66,91407.0,102.879,103.0585,102.3123,102.624,91407.0
2023-10-03 09:40:00,108.67,108.98,108.26,108.95,93165.0,102.6335,102.9262,102.2462,102.8979,93165.0
2023-10-03 09:50:00,109.02,109.09,108.41,108.76,23353.0,102.964,103.0301,102.3879,102.7185,23353.0
2023-10-03 10:00:00,108.69,108.69,108.32,108.41,32430.0,102.6523,102.6523,102.3029,102.3879,32430.0
2023-10-03 10:10:00,108.43,108.68,107.99,108.05,28016.0,102.4068,102.6429,101.9912,102.0479,28016.0
2023-10-03 10:20:00,108.03,108.32,107.86,107.86,19951.0,102.029,102.3029,101.8685,101.8685,19951.0
2023-10-03 10:30:00,107.85,108.12,107.82,107.84,17869.0,101.859,102.114,101.8307,101.8496,17869.0
2023-10-03 10:40:00,107.83,107.89,107.33,107.47,17169.0,101.8401,101.8968,101.3679,101.5001,17169.0
2023-10-03 10:50:00,107.45,107.47,107.22,107.35,12879.0,101.4812,101.5001,101.264,101.3868,12879.0
2023-10-03 11:00:00,107.28,107.83,107.15,107.83,26304.0,101.3207,101.8401,101.1979,101.8401,26304.0
2023-10-03 11:10:00,107.81,108.01,107.73,108.01,21231.0,101.8212,102.0101,101.7457,102.0101,21231.0
2023-10-03 11:20:00,108.0,108.06,107.63,107.66,9487.0,102.0007,102.0573,101.6512,101.6796,9487.0
2023-10-03 11:30:00,107.61,107.66,107.38,107.46,10280.0,101.6323,101.6796,101.4151,101.4907,10280.0
2023-10-03 11:40:00,107.52,107.69,107.46,107.52,12549.0,101.5473,101.7079,101.4907,101.5473,12549.0
2023-10-03 11:50:00,107.52,107.59,107.35,107.48,16803.0,101.5473,101.6135,101.3868,101.5096,16803.0
2023-10-03 12:00:00,107.6,108.11,107.59,107.88,10940.0,101.6229,102.1046,101.6135,101.8873,10940.0
2023-10-03 12:10:00,107.85,107.86,107.67,107.82,27122.0,101.859,101.8685,101.689,101.8307,27122.0
2023-10-03 12:20:00,107.87,107.87,107.57,107.87,15564.0,101.8779,101.8779,101.5946,101.8779,15564.0
2023-10-03 12:30:00,107.9,107.96,107.71,107.83,16424.0,101.9062,101.9629,101.7268,101.8401,16424.0
2023-10-03 12:40:00,107.78,107.95,107.5,107.66,19259.0,101.7929,101.9535,101.5285,101.6796,19259.0
2023-10-03 12:50:00,107.63,107.68,107.47,107.52,12686.0,101.6512,101.6985,101.5001,101.5473,12686.0
2023-10-03 13:00:00,107.55,107.72,107.45,107.48,24573.0,101.5757,101.7362,101.4812,101.5096,24573.0
2023-10-03 13:10:00,107.48,107.51,107.36,107.43,7815.0,101.5096,101.5379,101.3962,101.4623,7815.0
2023-10-03 13:20:00,107.41,107.62,107.39,107.45,21944.0,101.4435,101.6418,101.4246,101.4812,21944.0
2023-10-03 13:30:00,107.43,107.56,107.39,107.5,14114.0,101.4623,101.5851,101.4246,101.5285,14114.0
2023-10-03 13:40:00,107.58,107.58,107.43,107.48,22659.0,101.604,101.604,101.4623,101.5096,22659.0
2023-10-03 13:50:00,107.49,107.5,107.2,107.27,22372.0,101.519,101.5285,101.2451,101.3112,22372.0
2023-10-03 14:00:00,107.27,107.41,107.19,107.19,34566.0,101.3112,101.4435,101.2357,101.2357,34566.0
2023-10-03 14:10:00,107.18,107.29,107.02,107.16,19908.0,101.2262,101.3301,101.0751,101.2073,19908.0
2023-10-03 14:20:00,107.14,107.14,106.97,106.97,27907.0,101.1885,101.1885,101.0279,101.0279,27907.0
2023-10-03 14:30:00,107.0,107.28,106.99,107.27,17469.0,101.0562,101.3207,101.0468,101.3112,17469.0
2023-10-03 14:40:00,107.26,107.34,107.17,107.2,19626.0,101.3018,101.3773,101.2168,101.2451,19626.0
2023-10-03 14:50:00,107.2,107.31,107.16,107.18,18294.0,101.2451,101.349,101.2073,101.2262,18294.0
2023-10-03 15:00:00,107.14,107.33,107.11,107.25,29476.0,101.1885,101.3679,101.1601,101.2923,29476.0
2023-10-03 15:10:00,107.24,107.27,107.12,107.2,16040.0,101.2829,101.3112,101.1696,101.2451,16040.0
2023-10-03 15:20:00,107.23,107.32,107.02,107.08,33511.0,101.2735,101.3585,101.0751,101.1318,33511.0
2023-10-03 15:30:00,107.08,107.19,106.93,107.18,32059.0,101.1318,101.2357,100.9901,101.2262,32059.0
2023-10-03 15:40:00,107.19,107.4,107.15,107.27,57306.0,101.2357,101.434,101.1979,101.3112,57306.0
2023-10-03 15:50:00,107.23,107.58,107.23,107.58,204966.0,101.2735,101.604,101.2735,101.604,204966.0
2023-10-04 09:30:00,107.91,108.31,107.52,107.91,93321.0,101.9157,102.2935,101.5473,101.9157,93321.0
2023-10-04 09:40:00,107.93,107.93,107.42,107.59,19444.0,101.9346,101.9346,101.4529,101.6135,19444.0
2023-10-04 09:50:00,107.63,107.65,107.2,107.33,33909.0,101.6512,101.6701,101.2451,101.3679,33909.0
2023-10-04 10:00:00,107.33,107.55,106.9,107.19,42535.0,101.3679,101.5757,100.9618,101.2357,42535.0
2023-10-04 10:10:00,107.19,107.24,106.91,107.0,25951.0,101.2357,101.2829,100.9712,101.0562,25951.0
2023-10-04 10:20:00,107.0,107.09,106.81,106.82,22391.0,101.0562,101.1412,100.8768,100.8862,22391.0
2023-10-04 10:30:00,106.81,107.11,106.81,107.05,35813.0,100.8768,101.1601,100.8768,101.1035,35813.0
2023-10-04 10:40:00,107.05,107.12,106.77,106.81,25486.0,101.1035,101.1696,100.839,100.8768,25486.0
2023-10-04 10:50:00,106.83,106.91,106.4,106.5,37330.0,100.8957,100.9712,100.4896,100.584,37330.0
2023-10-04 11:00:00,106.51,106.92,106.36,106.88,21543.0,100.5934,100.9807,100.4518,100.9429,21543.0
2023-10-04 11:10:00,106.88,107.26,106.88,107.23,33196.0,100.9429,101.3018,100.9429,101.2735,33196.0
2023-10-04 11:20:00,107.26,107.74,107.26,107.58,26899.0,101.3018,101.7551,101.3018,101.604,26899.0
2023-10-04 11:30:00,107.6,107.61,107.19,107.23,18495.0,101.6229,101.6323,101.2357,101.2735,18495.0
2023-10-04 11:40:00,107.18,107.68,107.04,107.49,20139.0,101.2262,101.6985,101.094,101.519,20139.0
2023-10-04 11:50:00,107.45,107.67,107.43,107.61,17321.0,101.4812,101.689,101.4623,101.6323,17321.0
2023-10-04 12:00:00,107.62,107.64,107.37,107.51,11075.0,101.6418,101.6607,101.4057,101.5379,11075.0
2023-10-04 12:10:00,107.52,107.65,107.27,107.65,42152.0,101.5473,101.6701,101.3112,101.6701,42152.0
2023-10-04 12:20:00,107.68,107.68,107.43,107.61,17132.0,101.6985,101.6985,101.4623,101.6323,17132.0
2023-10-04 12:30:00,107.62,107.68,107.51,107.57,19037.0,101.6418,101.6985,101.5379,101.5946,19037.0
2023-10-04 12:40:00,107.59,107.65,107.48,107.62,39214.0,101.6135,101.6701,101.5096,101.6418,39214.0
2023-10-04 12:50:00,107.62,107.63,107.41,107.57,37343.0,101.6418,101.6512,101.4435,101.5946,37343.0
2023-10-04 13:00:00,107.6,107.66,107.38,107.64,19918.0,101.6229,101.6796,101.4151,101.6607,19918.0
2023-10-04 13:10:00,107.68,107.75,107.55,107.69,20103.0,101.6985,101.7646,101.5757,101.7079,20103.0
2023-10-04 13:20:00,107.74,107.82,107.58,107.6,169662.0,101.7551,101.8307,101.604,101.6229,169662.0
2023-10-04 13:30:00,107.58,107.75,107.52,107.72,21832.0,101.604,101.7646,101.5473,101.7362,21832.0
2023-10-04 13:40:00,107.73,107.76,107.63,107.7,14991.0,101.7457,101.774,101.6512,101.7173,14991.0
2023-10-04 13:50:00,107.67,107.73,107.56,107.67,11670.0,101.689,101.7457,101.5851,101.689,11670.0
2023-10-04 14:00:00,107.66,107.7,107.54,107.64,18200.0,101.6796,101.7173,101.5662,101.6607,18200.0
2023-10-04 14:10:00,107.66,107.8,107.66,107.79,22479.0,101.6796,101.8118,101.6796,101.8023,22479.0
2023-10-04 14:20:00,107.79,107.79,107.56,107.69,26586.0,101.8023,101.8023,101.5851,101.7079,26586.0
2023-10-04 14:30:00,107.71,107.75,107.54,107.72,23180.0,101.7268,101.7646,101.5662,101.7362,23180.0
2023-10-04 14:40:00,107.66,108.01,107.66,107.98,16673.0,101.6796,102.0101,101.6796,101.9818,16673.0
2023-10-04 14:50:00,107.97,108.0,107.8,107.98,20411.0,101.9723,102.0007,101.8118,101.9818,20411.0
2023-10-04 15:00:00,107.97,108.03,107.83,108.02,33504.0,101.9723,102.029,101.8401,102.0196,33504.0
2023-10-04 15:10:00,108.02,108.54,108.01,108.48,39651.0,102.0196,102.5107,102.0101,102.454,39651.0
2023-10-04 15:20:00,108.48,108.52,108.27,108.32,32941.0,102.454,102.4918,102.2557,102.3029,32941.0
2023-10-04 15:30:00,108.32,108.43,108.2,108.23,51585.0,102.3029,102.4068,102.1896,102.2179,51585.0
2023-10-04 15:40:00,108.22,108.52,108.21,108.39,58478.0,102.2085,102.4918,102.199,102.369,58478.0
2023-10-04 15:50:00,108.36,108.54,108.16,108.35,214483.0,102.3407,102.5107,102.1518,102.3312,214483.0
2023-10-05 09:30:00,108.25,108.82,107.78,107.81,41105.0,102.2368,102.7751,101.7929,101.8212,41105.0
2023-10-05 09:40:00,107.76,108.07,107.64,108.03,13537.0,101.774,102.0668,101.6607,102.029,13537.0
2023-10-05 09:50:00,108.04,108.73,108.03,108.69,25457.0,102.0385,102.6901,102.029,102.6523,25457.0
2023-10-05 10:00:00,108.65,108.96,108.41,108.85,42290.0,102.6146,102.9074,102.3879,102.8035,42290.0
2023-10-05 10:10:00,108.83,108.92,108.65,108.82,21626.0,102.7846,102.8696,102.6146,102.7751,21626.0
2023-10-05 10:20:00,108.83,108.95,108.36,108.52,25894.0,102.7846,102.8979,102.3407,102.4918,25894.0
2023-10-05 10:30:00,108.46,108.48,107.9,107.91,27597.0,102.4351,102.454,101.9062,101.9157,27597.0
2023-10-05 10:40:00,107.89,108.14,107.82,107.99,44375.0,101.8968,102.1329,101.8307,101.9912,44375.0
2023-10-05 10:50:00,107.95,108.26,107.86,108.23,31250.0,101.9535,102.2462,101.8685,102.2179,31250.0
2023-10-05 11:00:00,108.23,108.23,107.86,107.98,18324.0,102.2179,102.2179,101.8685,101.9818,18324.0
2023-10-05 11:10:00,108.01,108.25,108.01,108.2,8210.0,102.0101,102.2368,102.0101,102.1896,8210.0
2023-10-05 11:20:00,108.25,108.53,108.15,108.2,11033.0,102.2368,102.5012,102.1423,102.1896,11033.0
2023-10-05 11:30:00,108.15,108.55,108.11,108.37,11274.0,102.1423,102.5201,102.1046,102.3501,11274.0
2023-10-05 11:40:00,108.44,108.55,108.31,108.34,17177.0,102.4162,102.5201,102.2935,102.3218,17177.0
2023-10-05 11:50:00,108.34,108.77,108.27,108.46,24563.0,102.3218,102.7279,102.2557,102.4351,24563.0
2023-10-05 12:00:00,108.45,108.71,108.35,108.7,19686.0,102.4257,102.6712,102.3312,102.6618,19686.0
2023-10-05 12:10:00,108.71,108.96,108.71,108.86,24983.0,102.6712,102.9074,102.6712,102.8129,24983.0
2023-10-05 12:20:00,108.86,109.15,108.84,109.15,23596.0,102.8129,103.0868,102.794,103.0868,23596.0
2023-10-05 12:30:00,109.15,109.26,108.89,108.95,21530.0,103.0868,103.1907,102.8412,102.8979,21530.0
2023-10-05 12:40:00,108.94,108.94,108.55,108.62,13352.0,102.8885,102.8885,102.5201,102.5862,13352.0
2023-10-05 12:50:00,108.63,108.75,108.55,108.75,12442.0,102.5957,102.709,102.5201,102.709,12442.0
2023-10-05 13:00:00,108.81,108.81,108.49,108.5,8313.0,102.7657,102.7657,102.4635,102.4729,8313.0
2023-10-05 13:10:00,108.48,108.75,108.48,108.61,11573.0,102.454,102.709,102.454,102.5768,11573.0
2023-10-05 13:20:00,108.55,108.66,108.44,108.55,12847.0,102.5201,102.624,102.4162,102.5201,12847.0
2023-10-05 13:30:00,108.52,109.03,108.34,108.91,25985.0,102.4918,102.9735,102.3218,102.8601,25985.0
2023-10-05 13:40:00,108.98,109.04,108.83,108.83,8995.0,102.9262,102.9829,102.7846,102.7846,8995.0
2023-10-05 13:50:00,108.86,109.02,108.75,108.86,14472.0,102.8129,102.964,102.709,102.8129,14472.0
2023-10-05 14:00:00,108.9,109.06,108.9,108.91,7383.0,102.8507,103.0018,102.8507,102.8601,7383.0
2023-10-05 14:10:00,108.92,109.0,108.84,108.88,13812.0,102.8696,102.9451,102.794,102.8318,13812.0
2023-10-05 14:20:00,108.9,109.0,108.8,108.91,27841.0,102.8507,102.9451,102.7562,102.8601,27841.0
2023-10-05 14:30:00,108.96,109.23,108.95,109.23,15678.0,102.9074,103.1624,102.8979,103.1624,15678.0
2023-10-05 14:40:00,109.22,109.23,109.0,109.03,19281.0,103.1529,103.1624,102.9451,102.9735,19281.0
2023-10-05 14:50:00,109.09,109.14,108.99,109.07,21501.0,103.0301,103.0774,102.9357,103.0112,21501.0
2023-10-05 15:00:00,109.08,109.1,108.95,109.04,11221.0,103.0207,103.0396,102.8979,102.9829,11221.0
2023-10-05 15:10:00,109.03,109.07,108.84,108.93,21314.0,102.9735,103.0112,102.794,102.879,21314.0
2023-10-05 15:20:00,108.9,109.13,108.79,109.12,19043.0,102.8507,103.0679,102.7468,103.0585,19043.0
2023-10-05 15:30:00,109.17,109.25,109.11,109.18,27164.0,103.1057,103.1812,103.049,103.1151,27164.0
2023-10-05 15:40:00,109.18,109.23,109.04,109.14,39782.0,103.1151,103.1624,102.9829,103.0774,39782.0
2023-10-05 15:50:00,109.13,109.44,109.0,109.05,336754.0,103.0679,103.3607,102.9451,102.9924,336754.0
2023-10-06 09:30:00,108.01,108.35,107.09,107.09,59562.0,102.0101,102.3312,101.1412,101.1412,59562.0
2023-10-06 09:40:00,107.11,107.65,106.95,107.48,29572.0,101.1601,101.6701,101.009,101.5096,29572.0
2023-10-06 09:50:00,107.46,107.91,107.3,107.83,32610.0,101.4907,101.9157,101.3396,101.8401,32610.0
2023-10-06 10:00:00,107.82,107.85,107.2,107.21,21926.0,101.8307,101.859,101.2451,101.2546,21926.0
2023-10-06 10:10:00,107.25,107.51,107.05,107.22,20513.0,101.2923,101.5379,101.1035,101.264,20513.0
2023-10-06 10:20:00,107.18,107.74,107.04,107.72,75259.0,101.2262,101.7551,101.094,101.7362,75259.0
2023-10-06 10:30:00,107.74,108.13,107.67,108.11,26251.0,101.7551,102.1235,101.689,102.1046,26251.0
2023-10-06 10:40:00,108.13,108.18,107.75,107.82,22317.0,102.1235,102.1707,101.7646,101.8307,22317.0
2023-10-06 10:50:00,107.73,108.0,107.56,107.72,14361.0,101.7457,102.0007,101.5851,101.7362,14361.0
2023-10-06 11:00:00,107.66,107.93,107.63,107.84,32888.0,101.6796,101.9346,101.6512,101.8496,32888.0
2023-10-06 11:10:00,107.88,108.12,107.84,108.09,21120.0,101.8873,102.114,101.8496,102.0857,21120.0
2023-10-06 11:20:00,108.1,108.77,108.06,108.61,15427.0,102.0951,102.7279,102.0573,102.5768,15427.0
2023-10-06 11:30:00,108.65,108.94,108.63,108.86,11635.0,102.6146,102.8885,102.5957,102.8129,11635.0
2023-10-06 11:40:00,108.89,109.35,108.88,109.32,16614.0,102.8412,103.2757,102.8318,103.2474,16614.0
2023-10-06 11:50:00,109.31,109.62,109.15,109.53,12398.0,103.2379,103.5307,103.0868,103.4457,12398.0
2023-10-06 12:00:00,109.51,109.72,109.36,109.48,9762.0,103.4268,103.6251,103.2851,103.3985,9762.0
2023-10-06 12:10:00,109.45,109.48,109.16,109.23,48657.0,103.3701,103.3985,103.0962,103.1624,48657.0
2023-10-06 12:20:00,109.19,109.29,108.89,109.06,47746.0,103.1246,103.219,102.8412,103.0018,47746.0
2023-10-06 12:30:00,109.0,109.17,108.94,109.02,38860.0,102.9451,103.1057,102.8885,102.964,38860.0
2023-10-06 12:40:00,109.04,109.24,109.03,109.11,25916.0,102.9829,103.1718,102.9735,103.049,25916.0
2023-10-06 12:50:00,109.14,109.16,108.87,108.93,20331.0,103.0774,103.0962,102.8224,102.879,20331.0
2023-10-06 13:00:00,108.91,108.98,108.75,108.97,13335.0,102.8601,102.9262,102.709,102.9168,13335.0
2023-10-06 13:10:00,109.02,109.1,108.81,109.1,20612.0,102.964,103.0396,102.7657,103.0396,20612.0
2023-10-06 13:20:00,109.08,109.21,108.97,109.07,24256.0,103.0207,103.1435,102.9168,103.0112,24256.0
2023-10-06 13:30:00,109.06,109.31,109.05,109.15,19245.0,103.0018,103.2379,102.9924,103.0868,19245.0
2023-10-06 13:40:00,109.15,109.21,108.96,109.15,20860.0,103.0868,103.1435,102.9074,103.0868,20860.0
2023-10-06 13:50:00,109.15,109.38,109.06,109.35,15775.0,103.0868,103.304,103.0018,103.2757,15775.0
2023-10-06 14:00:00,109.36,109.4,109.11,109.21,13450.0,103.2851,103.3229,103.049,103.1435,13450.0
2023-10-06 14:10:00,109.23,109.39,109.22,109.27,15090.0,103.1624,103.3135,103.1529,103.2001,15090.0
2023-10-06 14:20:00,109.22,109.43,109.14,109.39,34545.0,103.1529,103.3512,103.0774,103.3135,34545.0
2023-10-06 14:30:00,109.34,109.61,109.3,109.61,13114.0,103.2662,103.5212,103.2285,103.5212,13114.0
2023-10-06 14:40:00,109.62,109.75,109.58,109.66,9384.0,103.5307,103.6535,103.4929,103.5685,9384.0
2023-10-06 14:50:00,109.6,109.64,109.33,109.45,16216.0,103.5118,103.5496,103.2568,103.3701,16216.0
2023-10-06 15:00:00,109.47,109.47,109.14,109.37,12583.0,103.389,103.389,103.0774,103.2946,12583.0
2023-10-06 15:10:00,109.32,109.35,109.08,109.16,18866.0,103.2474,103.2757,103.0207,103.0962,18866.0
2023-10-06 15:20:00,109.15,109.39,109.14,109.39,23884.0,103.0868,103.3135,103.0774,103.3135,23884.0
2023-10-06 15:30:00,109.41,109.47,109.17,109.34,30312.0,103.3324,103.389,103.1057,103.2662,30312.0
2023-10-06 15:40:00,109.34,109.37,109.04,109.16,57484.0,103.2662,103.2946,102.9829,103.0962,57484.0
2023-10-06 15:50:00,109.11,109.19,108.83,108.86,178584.0,103.049,103.1246,102.7846,102.8129,178584.0
2023-10-09 09:30:00,107.92,109.02,107.72,108.8,32254.0,101.9251,102.964,101.7362,102.7562,32254.0
2023-10-09 09:40:00,108.63,108.92,108.45,108.64,31176.0,102.5957,102.8696,102.4257,102.6051,31176.0
2023-10-09 09:50:00,108.64,108.85,108.44,108.75,16956.0,102.6051,102.8035,102.4162,102.709,16956.0
2023-10-09 10:00:00,108.81,108.99,108.55,108.59,18917.0,102.7657,102.9357,102.5201,102.5579,18917.0
2023-10-09 10:10:00,108.65,109.07,108.64,109.02,20412.0,102.6146,103.0112,102.6051,102.964,20412.0
2023-10-09 10:20:00,109.02,109.22,108.92,109.01,18320.0,102.964,103.1529,102.8696,102.9546,18320.0
2023-10-09 10:30:00,109.01,109.04,108.76,108.89,18718.0,102.9546,102.9829,102.7185,102.8412,18718.0
2023-10-09 10:40:00,108.92,109.17,108.8,108.97,19518.0,102.8696,103.1057,102.7562,102.9168,19518.0
2023-10-09 10:50:00,108.94,109.1,108.78,109.07,25813.0,102.8885,103.0396,102.7374,103.0112,25813.0
2023-10-09 11:00:00,109.04,109.22,108.95,109.21,15850.0,102.9829,103.1529,102.8979,103.1435,15850.0
2023-10-09 11:10:00,109.12,109.26,109.06,109.15,10496.0,103.0585,103.1907,103.0018,103.0868,10496.0
2023-10-09 11:20:00,109.18,109.58,109.16,109.54,27642.0,103.1151,103.4929,103.0962,103.4551,27642.0
2023-10-09 11:30:00,109.55,109.76,109.55,109.62,17437.0,103.4646,103.6629,103.4646,103.5307,17437.0
2023-10-09 11:40:00,109.63,109.67,109.29,109.38,18078.0,103.5401,103.5779,103.219,103.304,18078.0
2023-10-09 11:50:00,109.36,109.57,109.36,109.51,15300.0,103.2851,103.4835,103.2851,103.4268,15300.0
2023-10-09 12:00:00,109.5,109.67,109.3,109.59,15942.0,103.4174,103.5779,103.2285,103.5024,15942.0
2023-10-09 12:10:00,109.58,109.64,109.5,109.53,13492.0,103.4929,103.5496,103.4174,103.4457,13492.0
2023-10-09 12:20:00,109.5,109.58,109.19,109.26,10609.0,103.4174,103.4929,103.1246,103.1907,10609.0
2023-10-09 12:30:00,109.23,109.32,109.13,109.16,24283.0,103.1624,103.2474,103.0679,103.0962,24283.0
2023-10-09 12:40:00,109.16,109.23,109.03,109.16,13105.0,103.0962,103.1624,102.9735,103.0962,13105.0
2023-10-09 12:50:00,109.16,109.22,109.05,109.15,15082.0,103.0962,103.1529,102.9924,103.0868,15082.0
2023-10-09 13:00:00,109.17,109.22,109.05,109.22,6860.0,103.1057,103.1529,102.9924,103.1529,6860.0
2023-10-09 13:10:00,109.22,109.46,109.18,109.32,6647.0,103.1529,103.3796,103.1151,103.2474,6647.0
2023-10-09 13:20:00,109.32,109.57,109.32,109.52,17774.0,103.2474,103.4835,103.2474,103.4362,17774.0
2023-10-09 13:30:00,109.52,109.69,109.51,109.62,13421.0,103.4362,103.5968,103.4268,103.5307,13421.0
2023-10-09 13:40:00,109.64,109.87,109.64,109.79,28080.0,103.5496,103.7668,103.5496,103.6912,28080.0
2023-10-09 13:50:00,109.81,109.9,109.72,109.75,28147.0,103.7101,103.7951,103.6251,103.6535,28147.0
2023-10-09 14:00:00,109.76,109.76,109.56,109.67,15391.0,103.6629,103.6629,103.474,103.5779,15391.0
2023-10-09 14:10:00,109.66,109.7,109.58,109.61,18081.0,103.5685,103.6062,103.4929,103.5212,18081.0
2023-10-09 14:20:00,109.59,109.77,109.58,109.69,20245.0,103.5024,103.6724,103.4929,103.5968,20245.0
2023-10-09 14:30:00,109.68,109.74,109.58,109.68,17776.0,103.5874,103.644,103.4929,103.5874,17776.0
2023-10-09 14:40:00,109.73,109.92,109.71,109.86,13538.0,103.6346,103.814,103.6157,103.7574,13538.0
2023-10-09 14:50:00,109.87,110.06,109.79,110.0,17593.0,103.7668,103.9462,103.6912,103.8896,17593.0
2023-10-09 15:00:00,110.0,110.04,109.77,109.9,20420.0,103.8896,103.9274,103.6724,103.7951,20420.0
2023-10-09 15:10:00,109.88,109.93,109.63,109.66,23892.0,103.7762,103.8235,103.5401,103.5685,23892.0
2023-10-09 15:20:00,109.66,109.75,109.61,109.66,29978.0,103.5685,103.6535,103.5212,103.5685,29978.0
2023-10-09 15:30:00,109.66,109.66,109.43,109.54,41854.0,103.5685,103.5685,103.3512,103.4551,41854.0
2023-10-09 15:40:00,109.56,109.59,109.27,109.47,43212.0,103.474,103.5024,103.2001,103.389,43212.0
2023-10-09 15:50:00,109.43,109.51,109.34,109.49,223513.0,103.3512,103.4268,103.2662,103.4079,223513.0
2023-10-10 09:30:00,109.32,109.72,108.7,109.28,59350.0,103.2474,103.6251,102.6618,103.2096,59350.0
2023-10-10 09:40:00,109.29,109.58,109.0,109.51,37509.0,103.219,103.4929,102.9451,103.4268,37509.0
2023-10-10 09:50:00,109.52,109.69,109.34,109.55,46396.0,103.4362,103.5968,103.2662,103.4646,46396.0
2023-10-10 10:00:00,109.59,110.19,109.53,110.08,27250.0,103.5024,104.069,103.4457,103.9651,27250.0
2023-10-10 10:10:00,110.05,110.28,110.05,110.2,16120.0,103.9368,104.154,103.9368,104.0785,16120.0
2023-10-10 10:20:00,110.24,110.52,110.15,110.43,15563.0,104.1162,104.3807,104.0312,104.2957,15563.0
2023-10-10 10:30:00,110.44,110.77,110.25,110.63,28323.0,104.3051,104.6168,104.1257,104.4846,28323.0
2023-10-10 10:40:00,110.59,110.63,110.41,110.48,27658.0,104.4468,104.4846,104.2768,104.3429,27658.0
2023-10-10 10:50:00,110.53,110.84,110.47,110.69,13457.0,104.3901,104.6829,104.3335,104.5413,13457.0
2023-10-10 11:00:00,110.66,111.15,110.65,111.08,21673.0,104.5129,104.9757,104.5035,104.9096,21673.0
2023-10-10 11:10:00,111.09,111.35,111.05,111.32,30302.0,104.919,105.1646,104.8813,105.1363,30302.0
2023-10-10 11:20:00,111.34,111.34,111.06,111.13,24971.0,105.1551,105.1551,104.8907,104.9568,24971.0
2023-10-10 11:30:00,111.08,111.22,111.03,111.19,60589.0,104.9096,105.0418,104.8624,105.0135,60589.0
2023-10-10 11:40:00,111.17,111.38,111.14,111.33,29173.0,104.9946,105.1929,104.9663,105.1457,29173.0
2023-10-10 11:50:00,111.34,111.36,111.04,111.15,31652.0,105.1551,105.174,104.8718,104.9757,31652.0
2023-10-10 12:00:00,111.13,111.28,111.06,111.18,14809.0,104.9568,105.0985,104.8907,105.004,14809.0
2023-10-10 12:10:00,111.15,111.29,111.14,111.25,18550.0,104.9757,105.1079,104.9663,105.0701,18550.0
2023-10-10 12:20:00,111.25,111.27,111.09,111.24,18791.0,105.0701,105.089,104.919,105.0607,18791.0
2023-10-10 12:30:00,111.26,111.32,111.18,111.25,20335.0,105.0796,105.1363,105.004,105.0701,20335.0
2023-10-10 12:40:00,111.25,111.31,111.15,111.18,18656.0,105.0701,105.1268,104.9757,105.004,18656.0
2023-10-10 12:50:00,111.15,111.37,111.15,111.34,20892.0,104.9757,105.1835,104.9757,105.1551,20892.0
2023-10-10 13:00:00,111.38,111.38,110.92,110.98,32762.0,105.1929,105.1929,104.7585,104.8151,32762.0
2023-10-10 13:10:00,111.03,111.1,110.9,111.08,12360.0,104.8624,104.9285,104.7396,104.9096,12360.0
2023-10-10 13:20:00,111.09,111.14,110.92,110.97,15426.0,104.919,104.9663,104.7585,104.8057,15426.0
2023-10-10 13:30:00,110.99,111.06,110.81,110.91,18864.0,104.8246,104.8907,104.6546,104.749,18864.0
2023-10-10 13:40:00,110.91,111.11,110.85,111.06,22656.0,104.749,104.9379,104.6924,104.8907,22656.0
2023-10-10 13:50:00,111.08,111.15,110.89,111.0,19222.0,104.9096,104.9757,104.7301,104.834,19222.0
2023-10-10 14:00:00,111.01,111.15,110.89,111.05,24727.0,104.8435,104.9757,104.7301,104.8813,24727.0
2023-10-10 14:10:00,111.05,111.09,110.69,110.79,26090.0,104.8813,104.919,104.5413,104.6357,26090.0
2023-10-10 14:20:00,110.79,110.79,110.54,110.61,21442.0,104.6357,104.6357,104.3996,104.4657,21442.0
2023-10-10 14:30:00,110.6,110.73,110.53,110.62,44353.0,104.4563,104.579,104.3901,104.4751,44353.0
2023-10-10 14:40:00,110.65,110.8,110.6,110.7,25576.0,104.5035,104.6451,104.4563,104.5507,25576.0
2023-10-10 14:50:00,110.69,110.69,110.51,110.59,37937.0,104.5413,104.5413,104.3712,104.4468,37937.0
2023-10-10 15:00:00,110.6,110.74,110.54,110.74,31977.0,104.4563,104.5885,104.3996,104.5885,31977.0
2023-10-10 15:10:00,110.72,110.82,110.59,110.62,44256.0,104.5696,104.664,104.4468,104.4751,44256.0
2023-10-10 15:20:00,110.63,110.65,110.39,110.45,29329.0,104.4846,104.5035,104.2579,104.3146,29329.0
2023-10-10 15:30:00,110.44,110.61,110.28,110.35,82247.0,104.3051,104.4657,104.154,104.2201,82247.0
2023-10-10 15:40:00,110.33,110.51,110.32,110.49,52102.0,104.2012,104.3712,104.1918,104.3524,52102.0
2023-10-10 15:50:00,110.52,110.53,110.25,110.34,214498.0,104.3807,104.3901,104.1257,104.2107,214498.0
2023-10-11 09:30:00,111.34,112.02,111.34,112.02,83896.0,105.1551,105.7974,105.1551,105.7974,83896.0
2023-10-11 09:40:00,112.02,112.6,111.91,112.34,70004.0,105.7974,106.3452,105.6935,106.0996,70004.0
2023-10-11 09:50:00,112.33,112.61,111.89,112.18,90585.0,106.0902,106.3546,105.6746,105.9485,90585.0
2023-10-11 10:00:00,112.2,112.28,111.95,112.05,66295.0,105.9674,106.0429,105.7313,105.8257,66295.0
2023-10-11 10:10:00,112.05,112.11,111.65,111.79,48536.0,105.8257,105.8824,105.4479,105.5801,48536.0
2023-10-11 10:20:00,111.8,112.1,111.66,111.93,45933.0,105.5896,105.8729,105.4574,105.7124,45933.0
2023-10-11 10:30:00,111.95,112.07,111.44,111.49,45215.0,105.7313,105.8446,105.2496,105.2968,45215.0
2023-10-11 10:40:00,111.49,111.53,111.24,111.24,56165.0,105.2968,105.3346,105.0607,105.0607,56165.0
2023-10-11 10:50:00,111.15,111.65,111.14,111.65,34158.0,104.9757,105.4479,104.9663,105.4479,34158.0
2023-10-11 11:00:00,111.65,111.87,111.54,111.55,21873.0,105.4479,105.6557,105.344,105.3535,21873.0
2023-10-11 11:10:00,111.55,111.59,111.33,111.35,34019.0,105.3535,105.3913,105.1457,105.1646,34019.0
2023-10-11 11:20:00,111.34,111.57,111.3,111.45,22775.0,105.1551,105.3724,105.1174,105.259,22775.0
2023-10-11 11:30:00,111.46,111.51,111.39,111.42,24382.0,105.2685,105.3157,105.2024,105.2307,24382.0
2023-10-11 11:40:00,111.41,111.47,111.19,111.47,24690.0,105.2213,105.2779,105.0135,105.2779,24690.0
2023-10-11 11:50:00,111.44,111.59,111.36,111.52,25363.0,105.2496,105.3913,105.174,105.3251,25363.0
2023-10-11 12:00:00,111.53,111.56,111.39,111.54,38981.0,105.3346,105.3629,105.2024,105.344,38981.0
2023-10-11 12:10:00,111.53,111.54,111.3,111.33,26448.0,105.3346,105.344,105.1174,105.1457,26448.0
2023-10-11 12:20:00,111.34,111.37,111.18,111.33,34504.0,105.1551,105.1835,105.004,105.1457,34504.0
2023-10-11 12:30:00,111.29,111.5,111.29,111.46,21882.0,105.1079,105.3063,105.1079,105.2685,21882.0
2023-10-11 12:40:00,111.47,111.57,111.43,111.54,34857.0,105.2779,105.3724,105.2401,105.344,34857.0
2023-10-11 12:50:00,111.52,111.54,111.34,111.34,17645.0,105.3251,105.344,105.1551,105.1551,17645.0
2023-10-11 13:00:00,111.29,111.37,111.12,111.26,14966.0,105.1079,105.1835,104.9474,105.0796,14966.0
2023-10-11 13:10:00,111.27,111.32,111.11,111.2,16292.0,105.089,105.1363,104.9379,105.0229,16292.0
2023-10-11 13:20:00,111.19,111.32,111.12,111.28,16789.0,105.0135,105.1363,104.9474,105.0985,16789.0
2023-10-11 13:30:00,111.29,111.4,111.21,111.34,13370.0,105.1079,105.2118,105.0324,105.1551,13370.0
2023-10-11 13:40:00,111.36,111.41,111.14,111.32,22087.0,105.174,105.2213,104.9663,105.1363,22087.0
2023-10-11 13:50:00,111.31,111.53,111.29,111.46,18983.0,105.1268,105.3346,105.1079,105.2685,18983.0
2023-10-11 14:00:00,111.48,111.74,111.46,111.69,31402.0,105.2874,105.5329,105.2685,105.4857,31402.0
2023-10-11 14:10:00,111.65,111.8,111.59,111.74,27152.0,105.4479,105.5896,105.3913,105.5329,27152.0
2023-10-11 14:20:00,111.74,112.15,111.74,112.05,34916.0,105.5329,105.9201,105.5329,105.8257,34916.0
2023-10-11 14:30:00,112.06,112.28,112.05,112.22,26504.0,105.8351,106.0429,105.8257,105.9863,26504.0
2023-10-11 14:40:00,112.19,112.26,112.06,112.13,47275.0,105.9579,106.024,105.8351,105.9013,47275.0
2023-10-11 14:50:00,112.15,112.28,112.11,112.27,36266.0,105.9201,106.0429,105.8824,106.0335,36266.0
2023-10-11 15:00:00,112.26,112.41,112.17,112.36,40279.0,106.024,106.1657,105.939,106.1185,40279.0
2023-10-11 15:10:00,112.37,112.48,112.29,112.45,50341.0,106.1279,106.2318,106.0524,106.2035,50341.0
2023-10-11 15:20:00,112.45,112.47,112.31,112.4,62534.0,106.2035,106.2224,106.0713,106.1563,62534.0
2023-10-11 15:30:00,112.39,112.41,112.03,112.26,58531.0,106.1468,106.1657,105.8068,106.024,58531.0
2023-10-11 15:40:00,112.26,112.27,112.07,112.11,57311.0,106.024,106.0335,105.8446,105.8824,57311.0
2023-10-11 15:50:00,112.11,112.47,112.1,112.38,287671.0,105.8824,106.2224,105.8729,106.1374,287671.0
2023-10-12 09:30:00,112.02,112.09,111.32,111.7,53610.0,105.7974,105.8635,105.1363,105.4951,53610.0
2023-10-12 09:40:00,111.79,112.39,111.44,111.61,51472.0,105.5801,106.1468,105.2496,105.4101,51472.0
2023-10-12 09:50:00,111.61,111.95,111.42,111.53,35197.0,105.4101,105.7313,105.2307,105.3346,35197.0
2023-10-12 10:00:00,111.53,111.67,111.15,111.31,23746.0,105.3346,105.4668,104.9757,105.1268,23746.0
2023-10-12 10:10:00,111.3,111.43,111.06,111.19,21492.0,105.1174,105.2401,104.8907,105.0135,21492.0
2023-10-12 10:20:00,111.17,111.17,110.71,110.73,46269.0,104.9946,104.9946,104.5601,104.579,46269.0
2023-10-12 10:30:00,110.82,110.89,110.41,110.45,38290.0,104.664,104.7301,104.2768,104.3146,38290.0
2023-10-12 10:40:00,110.44,110.68,110.18,110.68,26502.0,104.3051,104.5318,104.0596,104.5318,26502.0
2023-10-12 10:50:00,110.66,110.76,110.5,110.67,36279.0,104.5129,104.6074,104.3618,104.5224,36279.0
2023-10-12 11:00:00,110.66,110.69,110.47,110.59,32050.0,104.5129,104.5413,104.3335,104.4468,32050.0
2023-10-12 11:10:00,110.58,111.01,110.54,110.98,41523.0,104.4374,104.8435,104.3996,104.8151,41523.0
2023-10-12 11:20:00,110.98,111.11,110.79,111.06,21024.0,104.8151,104.9379,104.6357,104.8907,21024.0
2023-10-12 11:30:00,111.06,111.07,110.82,110.9,14955.0,104.8907,104.9001,104.664,104.7396,14955.0
2023-10-12 11:40:00,110.91,111.02,110.84,110.93,16615.0,104.749,104.8529,104.6829,104.7679,16615.0
2023-10-12 11:50:00,110.94,111.21,110.89,111.21,14426.0,104.7774,105.0324,104.7301,105.0324,14426.0
2023-10-12 12:00:00,111.21,111.36,111.2,111.31,13522.0,105.0324,105.174,105.0229,105.1268,13522.0
2023-10-12 12:10:00,111.3,111.45,111.22,111.32,22978.0,105.1174,105.259,105.0418,105.1363,22978.0
2023-10-12 12:20:00,111.36,111.57,111.28,111.48,37565.0,105.174,105.3724,105.0985,105.2874,37565.0
2023-10-12 12:30:00,111.47,111.47,111.27,111.38,12535.0,105.2779,105.2779,105.089,105.1929,12535.0
2023-10-12 12:40:00,111.37,111.47,111.16,111.19,16036.0,105.1835,105.2779,104.9851,105.0135,16036.0
2023-10-12 12:50:00,111.17,111.22,111.0,111.1,26903.0,104.9946,105.0418,104.834,104.9285,26903.0
2023-10-12 13:00:00,111.06,111.08,110.17,110.28,16181.0,104.8907,104.9096,104.0501,104.154,16181.0
2023-10-12 13:10:00,110.28,110.44,110.2,110.33,16342.0,104.154,104.3051,104.0785,104.2012,16342.0
2023-10-12 13:20:00,110.26,110.37,110.07,110.11,10442.0,104.1351,104.239,103.9557,103.9935,10442.0
2023-10-12 13:30:00,110.07,110.18,109.89,109.89,16319.0,103.9557,104.0596,103.7857,103.7857,16319.0
2023-10-12 13:40:00,109.89,109.98,109.7,109.82,37628.0,103.7857,103.8707,103.6062,103.7196,37628.0
2023-10-12 13:50:00,109.8,109.96,109.71,109.8,15674.0,103.7007,103.8518,103.6157,103.7007,15674.0
2023-10-12 14:00:00,109.77,109.9,109.72,109.73,17523.0,103.6724,103.7951,103.6251,103.6346,17523.0
2023-10-12 14:10:00,109.74,109.75,109.52,109.54,18196.0,103.644,103.6535,103.4362,103.4551,18196.0
2023-10-12 14:20:00,109.53,109.86,109.53,109.85,25355.0,103.4457,103.7574,103.4457,103.7479,25355.0
2023-10-12 14:30:00,109.82,109.96,109.78,109.81,23533.0,103.7196,103.8518,103.6818,103.7101,23533.0
2023-10-12 14:40:00,109.86,109.86,109.65,109.81,14125.0,103.7574,103.7574,103.559,103.7101,14125.0
2023-10-12 14:50:00,109.79,109.88,109.71,109.78,30052.0,103.6912,103.7762,103.6157,103.6818,30052.0
2023-10-12 15:00:00,109.8,109.86,109.66,109.82,15830.0,103.7007,103.7574,103.5685,103.7196,15830.0
2023-10-12 15:10:00,109.82,110.04,109.71,109.97,26674.0,103.7196,103.9274,103.6157,103.8612,26674.0
2023-10-12 15:20:00,109.98,109.99,109.84,109.89,18907.0,103.8707,103.8801,103.7385,103.7857,18907.0
2023-10-12 15:30:00,109.93,110.36,109.86,110.32,31474.0,103.8235,104.2296,103.7574,104.1918,31474.0
2023-10-12 15:40:00,110.38,110.38,109.86,109.96,52510.0,104.2485,104.2485,103.7574,103.8518,52510.0
2023-10-12 15:50:00,109.96,110.13,109.62,109.66,206048.0,103.8518,104.0124,103.5307,103.5685,206048.0
2023-10-13 09:30:00,110.14,110.53,109.28,109.58,41417.0,104.0218,104.3901,103.2096,103.4929,41417.0
2023-10-13 09:40:00,109.6,109.94,109.29,109.94,19536.0,103.5118,103.8329,103.219,103.8329,19536.0
2023-10-13 09:50:00,109.94,110.06,109.16,109.44,27490.0,103.8329,103.9462,103.0962,103.3607,27490.0
2023-10-13 10:00:00,109.42,109.56,109.07,109.43,109341.0,103.3418,103.474,103.0112,103.3512,109341.0
2023-10-13 10:10:00,109.45,109.59,109.16,109.41,27037.0,103.3701,103.5024,103.0962,103.3324,27037.0
2023-10-13 10:20:00,109.41,109.96,109.39,109.95,27796.0,103.3324,103.8518,103.3135,103.8424,27796.0
2023-10-13 10:30:00,109.97,110.14,109.64,109.64,28705.0,103.8612,104.0218,103.5496,103.5496,28705.0
2023-10-13 10:40:00,109.57,109.73,109.48,109.7,17445.0,103.4835,103.6346,103.3985,103.6062,17445.0
2023-10-13 10:50:00,109.68,109.71,109.19,109.29,38231.0,103.5874,103.6157,103.1246,103.219,38231.0
2023-10-13 11:00:00,109.25,109.31,108.98,109.16,14634.0,103.1812,103.2379,102.9262,103.0962,14634.0
2023-10-13 11:10:00,109.14,109.55,109.07,109.52,16977.0,103.0774,103.4646,103.0112,103.4362,16977.0
2023-10-13 11:20:00,109.51,109.62,109.3,109.59,26070.0,103.4268,103.5307,103.2285,103.5024,26070.0
2023-10-13 11:30:00,109.56,109.58,109.39,109.5,22903.0,103.474,103.4929,103.3135,103.4174,22903.0
2023-10-13 11:40:00,109.48,109.53,109.31,109.35,20975.0,103.3985,103.4457,103.2379,103.2757,20975.0
2023-10-13 11:50:00,109.32,109.32,108.85,108.95,22707.0,103.2474,103.2474,102.8035,102.8979,22707.0
2023-10-13 12:00:00,108.93,109.25,108.89,109.25,49833.0,102.879,103.1812,102.8412,103.1812,49833.0
2023-10-13 12:10:00,109.25,109.29,109.01,109.26,16230.0,103.1812,103.219,102.9546,103.1907,16230.0
2023-10-13 12:20:00,109.29,109.37,109.22,109.27,18284.0,103.219,103.2946,103.1529,103.2001,18284.0
2023-10-13 12:30:00,109.27,109.48,109.26,109.34,13201.0,103.2001,103.3985,103.1907,103.2662,13201.0
2023-10-13 12:40:00,109.37,109.43,109.24,109.24,31150.0,103.2946,103.3512,103.1718,103.1718,31150.0
2023-10-13 12:50:00,109.19,109.22,108.9,109.15,16798.0,103.1246,103.1529,102.8507,103.0868,16798.0
2023-10-13 13:00:00,109.16,109.37,109.07,109.16,11888.0,103.0962,103.2946,103.0112,103.0962,11888.0
2023-10-13 13:10:00,109.19,109.24,108.99,109.18,19197.0,103.1246,103.1718,102.9357,103.1151,19197.0
2023-10-13 13:20:00,109.15,109.32,108.94,109.04,16404.0,103.0868,103.2474,102.8885,102.9829,16404.0
2023-10-13 13:30:00,109.02,109.2,108.96,109.05,23698.0,102.964,103.134,102.9074,102.9924,23698.0
2023-10-13 13:40:00,109.11,109.47,109.1,109.28,37049.0,103.049,103.389,103.0396,103.2096,37049.0
2023-10-13 13:50:00,109.3,109.41,109.27,109.28,22191.0,103.2285,103.3324,103.2001,103.2096,22191.0
2023-10-13 14:00:00,109.28,109.58,109.23,109.56,45958.0,103.2096,103.4929,103.1624,103.474,45958.0
2023-10-13 14:10:00,109.56,109.66,109.46,109.6,19606.0,103.474,103.5685,103.3796,103.5118,19606.0
2023-10-13 14:20:00,109.57,109.64,109.32,109.45,13342.0,103.4835,103.5496,103.2474,103.3701,13342.0
2023-10-13 14:30:00,109.45,109.58,109.27,109.3,18581.0,103.3701,103.4929,103.2001,103.2285,18581.0
2023-10-13 14:40:00,109.29,109.35,109.11,109.13,13777.0,103.219,103.2757,103.049,103.0679,13777.0
2023-10-13 14:50:00,109.11,109.48,109.08,109.39,29323.0,103.049,103.3985,103.0207,103.3135,29323.0
2023-10-13 15:00:00,109.38,109.47,109.15,109.28,32475.0,103.304,103.389,103.0868,103.2096,32475.0
2023-10-13 15:10:00,109.25,109.49,109.19,109.39,25492.0,103.1812,103.4079,103.1246,103.3135,25492.0
2023-10-13 15:20:00,109.37,109.48,109.09,109.14,31043.0,103.2946,103.3985,103.0301,103.0774,31043.0
2023-10-13 15:30:00,109.15,109.47,109.15,109.31,33318.0,103.0868,103.389,103.0868,103.2379,33318.0
2023-10-13 15:40:00,109.27,109.27,109.05,109.26,67657.0,103.2001,103.2001,102.9924,103.1907,67657.0
2023-10-13 15:50:00,109.2,109.65,109.2,109.64,199786.0,103.134,103.559,103.134,103.5496,199786.0
2023-10-16 09:30:00,110.53,110.88,109.37,109.44,57389.0,104.3901,104.7207,103.2946,103.3607,57389.0
2023-10-16 09:40:00,109.36,110.06,109.02,109.94,25883.0,103.2851,103.9462,102.964,103.8329,25883.0
2023-10-16 09:50:00,110.06,110.34,109.67,109.88,28554.0,103.9462,104.2107,103.5779,103.7762,28554.0
2023-10-16 10:00:00,109.89,109.9,109.6,109.75,25226.0,103.7857,103.7951,103.5118,103.6535,25226.0
2023-10-16 10:10:00,109.77,110.14,109.76,110.02,28858.0,103.6724,104.0218,103.6629,103.9085,28858.0
2023-10-16 10:20:00,110.01,110.22,109.95,110.17,25668.0,103.899,104.0974,103.8424,104.0501,25668.0
2023-10-16 10:30:00,110.2,110.72,110.2,110.6,28708.0,104.0785,104.5696,104.0785,104.4563,28708.0
2023-10-16 10:40:00,110.62,110.65,110.45,110.53,27227.0,104.4751,104.5035,104.3146,104.3901,27227.0
2023-10-16 10:50:00,110.53,110.77,110.47,110.77,28743.0,104.3901,104.6168,104.3335,104.6168,28743.0
2023-10-16 11:00:00,110.89,110.97,110.79,110.83,15006.0,104.7301,104.8057,104.6357,104.6735,15006.0
2023-10-16 11:10:00,110.84,110.85,110.54,110.73,16298.0,104.6829,104.6924,104.3996,104.579,16298.0
2023-10-16 11:20:00,110.7,110.91,110.69,110.79,29283.0,104.5507,104.749,104.5413,104.6357,29283.0
2023-10-16 11:30:00,110.85,110.85,110.42,110.49,13425.0,104.6924,104.6924,104.2862,104.3524,13425.0
2023-10-16 11:40:00,110.48,110.52,110.35,110.5,13239.0,104.3429,104.3807,104.2201,104.3618,13239.0
2023-10-16 11:50:00,110.49,110.57,110.43,110.54,22308.0,104.3524,104.4279,104.2957,104.3996,22308.0
2023-10-16 12:00:00,110.55,110.7,110.52,110.67,28446.0,104.409,104.5507,104.3807,104.5224,28446.0
2023-10-16 12:10:00,110.67,110.72,110.52,110.6,21281.0,104.5224,104.5696,104.3807,104.4563,21281.0
2023-10-16 12:20:00,110.56,110.63,110.33,110.39,25386.0,104.4185,104.4846,104.2012,104.2579,25386.0
2023-10-16 12:30:00,110.37,110.56,110.33,110.47,21293.0,104.239,104.4185,104.2012,104.3335,21293.0
2023-10-16 12:40:00,110.48,110.56,110.37,110.38,15579.0,104.3429,104.4185,104.239,104.2485,15579.0
2023-10-16 12:50:00,110.38,110.43,110.24,110.41,22960.0,104.2485,104.2957,104.1162,104.2768,22960.0
2023-10-16 13:00:00,110.41,110.62,110.41,110.6,18945.0,104.2768,104.4751,104.2768,104.4563,18945.0
2023-10-16 13:10:00,110.58,110.67,110.53,110.56,18073.0,104.4374,104.5224,104.3901,104.4185,18073.0
2023-10-16 13:20:00,110.54,110.54,110.11,110.48,23630.0,104.3996,104.3996,103.9935,104.3429,23630.0
2023-10-16 13:30:00,110.47,110.6,110.32,110.57,20731.0,104.3335,104.4563,104.1918,104.4279,20731.0
2023-10-16 13:40:00,110.58,110.76,110.52,110.75,33033.0,104.4374,104.6074,104.3807,104.5979,33033.0
2023-10-16 13:50:00,110.74,110.87,110.68,110.8,16663.0,104.5885,104.7113,104.5318,104.6451,16663.0
2023-10-16 14:00:00,110.79,110.81,110.65,110.75,14799.0,104.6357,104.6546,104.5035,104.5979,14799.0
2023-10-16 14:10:00,110.73,110.85,110.69,110.78,26207.0,104.579,104.6924,104.5413,104.6263,26207.0
2023-10-16 14:20:00,110.78,110.79,110.46,110.47,17954.0,104.6263,104.6357,104.324,104.3335,17954.0
2023-10-16 14:30:00,110.47,110.53,110.28,110.35,22593.0,104.3335,104.3901,104.154,104.2201,22593.0
2023-10-16 14:40:00,110.33,110.52,110.33,110.47,14816.0,104.2012,104.3807,104.2012,104.3335,14816.0
2023-10-16 14:50:00,110.46,110.69,110.46,110.67,51974.0,104.324,104.5413,104.324,104.5224,51974.0
2023-10-16 15:00:00,110.67,110.7,110.54,110.63,18322.0,104.5224,104.5507,104.3996,104.4846,18322.0
2023-10-16 15:10:00,110.64,110.69,110.45,110.59,84949.0,104.494,104.5413,104.3146,104.4468,84949.0
2023-10-16 15:20:00,110.61,110.85,110.6,110.79,26192.0,104.4657,104.6924,104.4563,104.6357,26192.0
2023-10-16 15:30:00,110.79,110.83,110.53,110.53,50012.0,104.6357,104.6735,104.3901,104.3901,50012.0
2023-10-16 15:40:00,110.52,110.73,110.5,110.62,89599.0,104.3807,104.579,104.3618,104.4751,89599.0
2023-10-16 15:50:00,110.59,110.95,110.48,110.88,362745.0,104.4468,104.7868,104.3429,104.7207,362745.0
2023-10-17 09:30:00,110.24,111.68,110.03,111.5,161288.0,104.1162,105.4763,103.9179,105.3063,161288.0
2023-10-17 09:40:00,111.57,111.87,110.66,111.08,67254.0,105.3724,105.6557,104.5129,104.9096,67254.0
2023-10-17 09:50:00,111.08,111.43,110.73,110.98,94980.0,104.9096,105.2401,104.579,104.8151,94980.0
2023-10-17 10:00:00,110.98,111.88,110.83,111.75,54793.0,104.8151,105.6651,104.6735,105.5424,54793.0
2023-10-17 10:10:00,111.8,112.25,111.59,112.21,64551.0,105.5896,106.0146,105.3913,105.9768,64551.0
2023-10-17 10:20:00,112.2,112.3,111.82,111.92,34996.0,105.9674,106.0618,105.6085,105.7029,34996.0
2023-10-17 10:30:00,111.94,112.01,111.7,111.97,36904.0,105.7218,105.7879,105.4951,105.7501,36904.0
2023-10-17 10:40:00,111.97,112.21,111.81,112.15,42914.0,105.7501,105.9768,105.599,105.9201,42914.0
2023-10-17 10:50:00,112.14,112.24,111.92,112.02,46844.0,105.9107,106.0051,105.7029,105.7974,46844.0
2023-10-17 11:00:00,112.06,112.15,111.69,111.75,47250.0,105.8351,105.9201,105.4857,105.5424,47250.0
2023-10-17 11:10:00,111.78,112.03,111.62,111.76,38829.0,105.5707,105.8068,105.4196,105.5518,38829.0
2023-10-17 11:20:00,111.78,112.0,111.64,111.94,30353.0,105.5707,105.7785,105.4385,105.7218,30353.0
2023-10-17 11:30:00,111.89,112.27,111.82,112.16,44372.0,105.6746,106.0335,105.6085,105.9296,44372.0
2023-10-17 11:40:00,112.17,112.59,112.15,112.49,86047.0,105.939,106.3357,105.9201,106.2413,86047.0
2023-10-17 11:50:00,112.51,112.77,112.45,112.57,66469.0,106.2602,106.5057,106.2035,106.3168,66469.0
2023-10-17 12:00:00,112.61,113.16,112.53,112.95,81846.0,106.3546,106.874,106.279,106.6757,81846.0
2023-10-17 12:10:00,112.89,113.0,112.33,112.5,46297.0,106.619,106.7229,106.0902,106.2507,46297.0
2023-10-17 12:20:00,112.51,112.8,112.2,112.76,44182.0,106.2602,106.534,105.9674,106.4963,44182.0
2023-10-17 12:30:00,112.73,112.78,111.84,111.95,37474.0,106.4679,106.5152,105.6274,105.7313,37474.0
2023-10-17 12:40:00,111.93,112.03,111.1,111.13,75335.0,105.7124,105.8068,104.9285,104.9568,75335.0
2023-10-17 12:50:00,111.15,111.16,110.01,110.17,107783.0,104.9757,104.9851,103.899,104.0501,107783.0
2023-10-17 13:00:00,110.17,110.17,108.03,109.38,216182.0,104.0501,104.0501,102.029,103.304,216182.0
2023-10-17 13:10:00,109.38,109.53,109.03,109.48,45859.0,103.304,103.4457,102.9735,103.3985,45859.0
2023-10-17 13:20:00,109.5,109.84,109.33,109.81,41113.0,103.4174,103.7385,103.2568,103.7101,41113.0
2023-10-17 13:30:00,109.83,109.84,109.15,109.48,95575.0,103.729,103.7385,103.0868,103.3985,95575.0
2023-10-17 13:40:00,109.48,109.63,109.11,109.22,48738.0,103.3985,103.5401,103.049,103.1529,48738.0
2023-10-17 13:50:00,109.26,109.3,109.0,109.15,41741.0,103.1907,103.2285,102.9451,103.0868,41741.0
2023-10-17 14:00:00,109.13,109.19,108.58,108.73,75421.0,103.0679,103.1246,102.5485,102.6901,75421.0
2023-10-17 14:10:00,108.74,108.79,108.29,108.4,101626.0,102.6996,102.7468,102.2746,102.3785,101626.0
2023-10-17 14:20:00,108.36,108.51,108.13,108.2,69499.0,102.3407,102.4823,102.1235,102.1896,69499.0
2023-10-17 14:30:00,108.19,108.19,107.6,108.01,67869.0,102.1801,102.1801,101.6229,102.0101,67869.0
2023-10-17 14:40:00,108.0,108.25,108.0,108.09,27304.0,102.0007,102.2368,102.0007,102.0857,27304.0
2023-10-17 14:50:00,108.09,108.14,107.5,107.83,53009.0,102.0857,102.1329,101.5285,101.8401,53009.0
2023-10-17 15:00:00,107.81,107.87,107.49,107.75,61315.0,101.8212,101.8779,101.519,101.7646,61315.0
2023-10-17 15:10:00,107.77,107.89,107.59,107.78,79769.0,101.7835,101.8968,101.6135,101.7929,79769.0
2023-10-17 15:20:00,107.8,108.13,107.79,108.0,88641.0,101.8118,102.1235,101.8023,102.0007,88641.0
2023-10-17 15:30:00,107.99,108.32,107.94,107.99,124429.0,101.9912,102.3029,101.944,101.9912,124429.0
2023-10-17 15:40:00,107.99,108.0,107.67,107.86,101141.0,101.9912,102.0007,101.689,101.8685,101141.0
2023-10-17 15:50:00,107.85,108.18,107.68,108.13,399249.0,101.859,102.1707,101.6985,102.1235,399249.0
2023-10-18 09:30:00,107.62,108.19,106.77,106.78,119928.0,101.6418,102.1801,100.839,100.8484,119928.0
2023-10-18 09:40:00,106.7,107.16,106.54,106.64,48355.0,100.7729,101.2073,100.6218,100.7162,48355.0
2023-10-18 09:50:00,106.74,106.78,106.14,106.77,36905.0,100.8107,100.8484,100.244,100.839,36905.0
2023-10-18 10:00:00,106.78,107.12,106.25,106.89,34956.0,100.8484,101.1696,100.3479,100.9523,34956.0
2023-10-18 10:10:00,106.84,107.27,106.73,107.27,24898.0,100.9051,101.3112,100.8012,101.3112,24898.0
2023-10-18 10:20:00,107.25,107.57,106.85,106.85,27051.0,101.2923,101.5946,100.9146,100.9146,27051.0
2023-10-18 10:30:00,106.85,107.05,106.78,107.0,21512.0,100.9146,101.1035,100.8484,101.0562,21512.0
2023-10-18 10:40:00,106.99,106.99,106.36,106.4,32239.0,101.0468,101.0468,100.4518,100.4896,32239.0
2023-10-18 10:50:00,106.37,106.64,106.23,106.6,22785.0,100.4612,100.7162,100.329,100.6784,22785.0
2023-10-18 11:00:00,106.54,106.7,106.48,106.52,20622.0,100.6218,100.7729,100.5651,100.6029,20622.0
2023-10-18 11:10:00,106.54,106.72,106.46,106.58,23433.0,100.6218,100.7918,100.5462,100.6596,23433.0
2023-10-18 11:20:00,106.58,106.64,106.35,106.39,34279.0,100.6596,100.7162,100.4423,100.4801,34279.0
2023-10-18 11:30:00,106.34,106.37,105.95,106.03,26283.0,100.4329,100.4612,100.0646,100.1401,26283.0
2023-10-18 11:40:00,106.06,106.13,105.8,105.94,18508.0,100.1684,100.2346,99.9229,100.0551,18508.0
2023-10-18 11:50:00,105.96,106.03,105.73,105.93,22323.0,100.074,100.1401,99.8568,100.0457,22323.0
2023-10-18 12:00:00,105.91,106.34,105.83,106.07,40556.0,100.0268,100.4329,99.9512,100.1779,40556.0
2023-10-18 12:10:00,106.09,106.1,105.72,105.82,15859.0,100.1968,100.2062,99.8473,99.9418,15859.0
2023-10-18 12:20:00,105.83,105.9,105.36,105.43,35764.0,99.9512,100.0173,99.5073,99.5734,35764.0
2023-10-18 12:30:00,105.42,105.64,105.33,105.47,27757.0,99.564,99.7718,99.479,99.6112,27757.0
2023-10-18 12:40:00,105.49,105.75,105.46,105.71,20956.0,99.6301,99.8757,99.6018,99.8379,20956.0
2023-10-18 12:50:00,105.7,105.71,105.3,105.36,54886.0,99.8284,99.8379,99.4507,99.5073,54886.0
2023-10-18 13:00:00,105.36,105.95,105.31,105.95,42911.0,99.5073,100.0646,99.4601,100.0646,42911.0
2023-10-18 13:10:00,105.95,105.99,105.56,105.6,34324.0,100.0646,100.1023,99.6962,99.734,34324.0
2023-10-18 13:20:00,105.61,105.65,105.34,105.49,36502.0,99.7434,99.7812,99.4884,99.6301,36502.0
2023-10-18 13:30:00,105.47,105.47,104.98,105.08,38592.0,99.6112,99.6112,99.1484,99.2429,38592.0
2023-10-18 13:40:00,105.09,105.43,105.04,105.38,30531.0,99.2523,99.5734,99.2051,99.5262,30531.0
2023-10-18 13:50:00,105.37,105.64,105.32,105.59,33358.0,99.5168,99.7718,99.4696,99.7246,33358.0
2023-10-18 14:00:00,105.57,105.9,105.43,105.82,33639.0,99.7057,100.0173,99.5734,99.9418,33639.0
2023-10-18 14:10:00,105.81,105.81,105.29,105.41,35291.0,99.9323,99.9323,99.4412,99.5546,35291.0
2023-10-18 14:20:00,105.39,105.64,105.36,105.54,37164.0,99.5357,99.7718,99.5073,99.6773,37164.0
2023-10-18 14:30:00,105.5,105.76,105.3,105.36,37863.0,99.6396,99.8851,99.4507,99.5073,37863.0
2023-10-18 14:40:00,105.37,105.41,105.23,105.25,52753.0,99.5168,99.5546,99.3846,99.4034,52753.0
2023-10-18 14:50:00,105.27,105.28,104.93,105.28,68555.0,99.4223,99.4318,99.1012,99.4318,68555.0
2023-10-18 15:00:00,105.24,105.25,105.03,105.08,48635.0,99.394,99.4034,99.1957,99.2429,48635.0
2023-10-18 15:10:00,105.09,105.33,105.09,105.18,52103.0,99.2523,99.479,99.2523,99.3373,52103.0
2023-10-18 15:20:00,105.18,105.26,104.97,105.16,79311.0,99.3373,99.4129,99.139,99.3184,79311.0
2023-10-18 15:30:00,105.16,105.31,104.81,104.84,90383.0,99.3184,99.4601,98.9879,99.0162,90383.0
2023-10-18 15:40:00,104.82,104.82,104.21,104.38,131796.0,98.9973,98.9973,98.4212,98.5818,131796.0
2023-10-18 15:50:00,104.37,104.57,104.31,104.35,422477.0,98.5723,98.7612,98.5157,98.5534,422477.0
2023-10-19 09:30:00,103.47,103.79,102.65,103.38,160000.0,97.7223,98.0245,96.9479,97.6373,160000.0
2023-10-19 09:40:00,103.39,103.42,102.78,102.98,49033.0,97.6468,97.6751,97.0706,97.2595,49033.0
2023-10-19 09:50:00,102.96,103.69,102.74,103.65,94109.0,97.2406,97.9301,97.0329,97.8923,94109.0
2023-10-19 10:00:00,103.65,103.7,102.83,102.92,54234.0,97.8923,97.9395,97.1179,97.2029,54234.0
2023-10-19 10:10:00,102.93,103.56,102.84,103.01,71503.0,97.2123,97.8073,97.1273,97.2879,71503.0
2023-10-19 10:20:00,103.08,103.17,102.85,102.88,58499.0,97.354,97.439,97.1368,97.1651,58499.0
2023-10-19 10:30:00,102.85,102.86,102.45,102.45,41491.0,97.1368,97.1462,96.759,96.759,41491.0
2023-10-19 10:40:00,102.39,102.7,102.22,102.66,73126.0,96.7023,96.9951,96.5418,96.9573,73126.0
2023-10-19 10:50:00,102.66,102.67,102.12,102.18,38358.0,96.9573,96.9668,96.4473,96.504,38358.0
2023-10-19 11:00:00,102.17,102.77,102.07,102.77,178153.0,96.4945,97.0612,96.4001,97.0612,178153.0
2023-10-19 11:10:00,102.77,103.11,102.76,103.06,358881.0,97.0612,97.3823,97.0518,97.3351,358881.0
2023-10-19 11:20:00,103.05,103.45,102.72,103.27,375057.0,97.3256,97.7034,97.014,97.5334,375057.0
2023-10-19 11:30:00,103.28,103.75,103.25,103.75,64512.0,97.5429,97.9868,97.5145,97.9868,64512.0
2023-10-19 11:40:00,103.81,104.53,103.79,103.9,53794.0,98.0434,98.7234,98.0245,98.1284,53794.0
2023-10-19 11:50:00,103.9,104.01,103.41,103.5,48074.0,98.1284,98.2323,97.6656,97.7507,48074.0
2023-10-19 12:00:00,103.45,104.05,103.2,103.54,98020.0,97.7034,98.2701,97.4673,97.7884,98020.0
2023-10-19 12:10:00,103.54,104.01,103.53,103.88,230676.0,97.7884,98.2323,97.779,98.1095,230676.0
2023-10-19 12:20:00,103.92,104.38,103.19,103.36,53239.0,98.1473,98.5818,97.4579,97.6184,53239.0
2023-10-19 12:30:00,103.38,103.44,102.56,102.97,124086.0,97.6373,97.694,96.8629,97.2501,124086.0
2023-10-19 12:40:00,103.0,103.25,102.9,103.23,43744.0,97.2784,97.5145,97.184,97.4956,43744.0
2023-10-19 12:50:00,103.11,103.56,103.07,103.4,20398.0,97.3823,97.8073,97.3445,97.6562,20398.0
2023-10-19 13:00:00,103.43,103.86,103.39,103.61,44057.0,97.6845,98.0907,97.6468,97.8545,44057.0
2023-10-19 13:10:00,103.55,103.59,103.16,103.32,22416.0,97.7979,97.8357,97.4295,97.5806,22416.0
2023-10-19 13:20:00,103.34,103.4,103.05,103.27,43968.0,97.5995,97.6562,97.3256,97.5334,43968.0
2023-10-19 13:30:00,103.27,103.49,102.9,102.95,48638.0,97.5334,97.7412,97.184,97.2312,48638.0
2023-10-19 13:40:00,102.96,102.98,102.74,102.82,62433.0,97.2406,97.2595,97.0329,97.1084,62433.0
2023-10-19 13:50:00,102.83,103.1,102.75,103.0,81043.0,97.1179,97.3729,97.0423,97.2784,81043.0
2023-10-19 14:00:00,103.01,103.35,102.71,102.75,51450.0,97.2879,97.609,97.0045,97.0423,51450.0
2023-10-19 14:10:00,102.78,102.96,102.7,102.92,59871.0,97.0706,97.2406,96.9951,97.2029,59871.0
2023-10-19 14:20:00,102.94,103.05,102.74,102.94,74540.0,97.2218,97.3256,97.0329,97.2218,74540.0
2023-10-19 14:30:00,102.91,102.94,102.61,102.67,141286.0,97.1934,97.2218,96.9101,96.9668,141286.0
2023-10-19 14:40:00,102.65,103.17,102.49,102.74,92219.0,96.9479,97.439,96.7968,97.0329,92219.0
2023-10-19 14:50:00,102.77,103.09,102.66,102.85,94412.0,97.0612,97.3634,96.9573,97.1368,94412.0
2023-10-19 15:00:00,102.84,103.04,102.71,102.72,111084.0,97.1273,97.3162,97.0045,97.014,111084.0
2023-10-19 15:10:00,102.72,102.82,102.41,102.59,104272.0,97.014,97.1084,96.7212,96.8912,104272.0
2023-10-19 15:20:00,102.6,102.6,102.3,102.4,94054.0,96.9006,96.9006,96.6173,96.7118,94054.0
2023-10-19 15:30:00,102.41,102.6,102.23,102.23,94635.0,96.7212,96.9006,96.5512,96.5512,94635.0
2023-10-19 15:40:00,102.23,102.57,102.1,102.57,228531.0,96.5512,96.8723,96.4284,96.8723,228531.0
2023-10-19 15:50:00,102.58,102.76,102.44,102.58,346523.0,96.8818,97.0518,96.7495,96.8818,346523.0
2023-10-20 09:30:00,102.75,103.93,102.0,103.73,452621.0,97.0423,98.1568,96.334,97.9679,452621.0
2023-10-20 09:40:00,103.8,104.77,103.53,104.0,102141.0,98.034,98.9501,97.779,98.2229,102141.0
2023-10-20 09:50:00,104.08,104.36,103.55,104.31,80281.0,98.2984,98.5629,97.7979,98.5157,80281.0
2023-10-20 10:00:00,104.29,104.52,103.92,104.16,84398.0,98.4968,98.714,98.1473,98.374,84398.0
2023-10-20 10:10:00,104.16,104.55,104.01,104.41,75913.0,98.374,98.7423,98.2323,98.6101,75913.0
2023-10-20 10:20:00,104.36,104.5,104.16,104.45,43914.0,98.5629,98.6951,98.374,98.6479,43914.0
2023-10-20 10:30:00,104.45,104.7,104.15,104.33,70382.0,98.6479,98.884,98.3645,98.5345,70382.0
2023-10-20 10:40:00,104.32,104.65,104.07,104.63,58563.0,98.5251,98.8368,98.289,98.8179,58563.0
2023-10-20 10:50:00,104.63,104.96,104.35,104.39,83708.0,98.8179,99.1295,98.5534,98.5912,83708.0
2023-10-20 11:00:00,104.38,104.84,104.28,104.39,58388.0,98.5818,99.0162,98.4873,98.5912,58388.0
2023-10-20 11:10:00,104.39,104.6,104.14,104.16,82987.0,98.5912,98.7895,98.3551,98.374,82987.0
2023-10-20 11:20:00,104.2,104.26,104.01,104.07,55545.0,98.4118,98.4684,98.2323,98.289,55545.0
2023-10-20 11:30:00,104.04,104.21,103.74,103.87,74236.0,98.2607,98.4212,97.9773,98.1001,74236.0
2023-10-20 11:40:00,103.85,104.0,103.5,103.92,76689.0,98.0812,98.2229,97.7507,98.1473,76689.0
2023-10-20 11:50:00,103.89,104.16,103.7,103.85,77584.0,98.119,98.374,97.9395,98.0812,77584.0
2023-10-20 12:00:00,103.87,103.98,103.37,103.5,25757.0,98.1001,98.204,97.6279,97.7507,25757.0
2023-10-20 12:10:00,103.46,103.69,103.39,103.68,41661.0,97.7129,97.9301,97.6468,97.9207,41661.0
2023-10-20 12:20:00,103.68,104.04,103.66,103.95,48980.0,97.9207,98.2607,97.9018,98.1757,48980.0
2023-10-20 12:30:00,103.97,104.33,103.93,104.16,52510.0,98.1945,98.5345,98.1568,98.374,52510.0
2023-10-20 12:40:00,104.19,104.19,103.9,103.94,39455.0,98.4023,98.4023,98.1284,98.1662,39455.0
2023-10-20 12:50:00,103.94,104.08,103.73,104.02,46058.0,98.1662,98.2984,97.9679,98.2418,46058.0
2023-10-20 13:00:00,104.02,104.03,103.69,103.75,41388.0,98.2418,98.2512,97.9301,97.9868,41388.0
2023-10-20 13:10:00,103.78,104.22,103.65,104.2,59838.0,98.0151,98.4307,97.8923,98.4118,59838.0
2023-10-20 13:20:00,104.14,104.16,103.87,103.95,63352.0,98.3551,98.374,98.1001,98.1757,63352.0
2023-10-20 13:30:00,104.04,104.05,103.87,103.93,21404.0,98.2607,98.2701,98.1001,98.1568,21404.0
2023-10-20 13:40:00,103.96,104.27,103.92,103.94,67960.0,98.1851,98.4779,98.1473,98.1662,67960.0
2023-10-20 13:50:00,103.95,104.11,103.73,104.11,24332.0,98.1757,98.3268,97.9679,98.3268,24332.0
2023-10-20 14:00:00,104.1,104.14,103.95,104.11,41996.0,98.3173,98.3551,98.1757,98.3268,41996.0
2023-10-20 14:10:00,104.1,104.11,103.77,103.86,44502.0,98.3173,98.3268,98.0057,98.0907,44502.0
2023-10-20 14:20:00,103.83,103.9,103.76,103.79,44073.0,98.0623,98.1284,97.9962,98.0245,44073.0
2023-10-20 14:30:00,103.79,104.0,103.61,103.85,51387.0,98.0245,98.2229,97.8545,98.0812,51387.0
2023-10-20 14:40:00,103.82,103.91,103.67,103.67,35430.0,98.0529,98.1379,97.9112,97.9112,35430.0
2023-10-20 14:50:00,103.67,103.69,103.41,103.45,31754.0,97.9112,97.9301,97.6656,97.7034,31754.0
2023-10-20 15:00:00,103.43,103.62,103.36,103.44,46357.0,97.6845,97.864,97.6184,97.694,46357.0
2023-10-20 15:10:00,103.43,103.54,103.1,103.51,78187.0,97.6845,97.7884,97.3729,97.7601,78187.0
2023-10-20 15:20:00,103.5,103.5,103.01,103.15,55136.0,97.7507,97.7507,97.2879,97.4201,55136.0
2023-10-20 15:30:00,103.17,103.22,102.69,102.78,139908.0,97.439,97.4862,96.9856,97.0706,139908.0
2023-10-20 15:40:00,102.79,102.79,102.46,102.59,148923.0,97.0801,97.0801,96.7684,96.8912,148923.0
2023-10-20 15:50:00,102.58,102.58,102.25,102.44,553843.0,96.8818,96.8818,96.5701,96.7495,553843.0
2023-10-23 09:30:00,101.33,101.73,101.0,101.52,89877.0,95.7012,96.079,95.3895,95.8806,89877.0
2023-10-23 09:40:00,101.44,102.34,101.19,102.19,48713.0,95.8051,96.6551,95.569,96.5134,48713.0
2023-10-23 09:50:00,102.34,102.34,101.87,101.87,104663.0,96.6551,96.6551,96.2112,96.2112,104663.0
2023-10-23 10:00:00,101.89,102.24,101.87,102.2,63424.0,96.2301,96.5606,96.2112,96.5229,63424.0
2023-10-23 10:10:00,102.15,102.6,102.09,102.43,114168.0,96.4756,96.9006,96.419,96.7401,114168.0
2023-10-23 10:20:00,102.43,102.59,102.07,102.07,62674.0,96.7401,96.8912,96.4001,96.4001,62674.0
2023-10-23 10:30:00,101.98,101.99,101.72,101.95,50710.0,96.3151,96.3245,96.0695,96.2868,50710.0
2023-10-23 10:40:00,101.97,102.25,101.85,101.9,82691.0,96.3056,96.5701,96.1923,96.2395,82691.0
2023-10-23 10:50:00,101.91,102.27,101.67,101.75,26468.0,96.249,96.589,96.0223,96.0979,26468.0
2023-10-23 11:00:00,101.72,101.98,101.61,101.86,25012.0,96.0695,96.3151,95.9656,96.2018,25012.0
2023-10-23 11:10:00,101.84,102.06,101.72,101.98,28963.0,96.1829,96.3906,96.0695,96.3151,28963.0
2023-10-23 11:20:00,102.07,102.27,102.04,102.17,38743.0,96.4001,96.589,96.3718,96.4945,38743.0
2023-10-23 11:30:00,102.17,102.56,102.16,102.5,50257.0,96.4945,96.8629,96.4851,96.8062,50257.0
2023-10-23 11:40:00,102.52,102.52,101.89,101.94,26464.0,96.8251,96.8251,96.2301,96.2773,26464.0
2023-10-23 11:50:00,101.94,102.0,101.76,101.95,19973.0,96.2773,96.334,96.1073,96.2868,19973.0
2023-10-23 12:00:00,101.95,102.08,101.72,101.94,26943.0,96.2868,96.4095,96.0695,96.2773,26943.0
2023-10-23 12:10:00,101.92,101.94,101.61,101.61,20784.0,96.2584,96.2773,95.9656,95.9656,20784.0
2023-10-23 12:20:00,101.58,102.0,101.53,101.98,27823.0,95.9373,96.334,95.8901,96.3151,27823.0
2023-10-23 12:30:00,101.98,102.07,101.95,102.03,42378.0,96.3151,96.4001,96.2868,96.3623,42378.0
2023-10-23 12:40:00,102.06,102.28,102.06,102.27,37394.0,96.3906,96.5984,96.3906,96.589,37394.0
2023-10-23 12:50:00,102.26,102.52,102.17,102.52,18769.0,96.5795,96.8251,96.4945,96.8251,18769.0
2023-10-23 13:00:00,102.52,102.58,102.39,102.48,130560.0,96.8251,96.8818,96.7023,96.7873,130560.0
2023-10-23 13:10:00,102.45,102.48,101.98,101.99,23661.0,96.759,96.7873,96.3151,96.3245,23661.0
2023-10-23 13:20:00,102.0,102.09,101.84,101.95,32108.0,96.334,96.419,96.1829,96.2868,32108.0
2023-10-23 13:30:00,101.96,102.07,101.91,102.04,23362.0,96.2962,96.4001,96.249,96.3718,23362.0
2023-10-23 13:40:00,102.04,102.18,101.9,101.93,60363.0,96.3718,96.504,96.2395,96.2679,60363.0
2023-10-23 13:50:00,101.89,101.98,101.53,101.57,78748.0,96.2301,96.3151,95.8901,95.9279,78748.0
2023-10-23 14:00:00,101.57,101.57,101.22,101.53,46322.0,95.9279,95.9279,95.5973,95.8901,46322.0
2023-10-23 14:10:00,101.53,101.59,101.18,101.24,78546.0,95.8901,95.9467,95.5595,95.6162,78546.0
2023-10-23 14:20:00,101.22,101.43,101.16,101.27,60056.0,95.5973,95.7956,95.5406,95.6445,60056.0
2023-10-23 14:30:00,101.25,101.43,101.22,101.43,52774.0,95.6256,95.7956,95.5973,95.7956,52774.0
2023-10-23 14:40:00,101.43,101.59,101.31,101.47,59637.0,95.7956,95.9467,95.6823,95.8334,59637.0
2023-10-23 14:50:00,101.45,101.47,101.29,101.47,68081.0,95.8145,95.8334,95.6634,95.8334,68081.0
2023-10-23 15:00:00,101.48,101.66,101.37,101.42,55214.0,95.8429,96.0129,95.739,95.7862,55214.0
2023-10-23 15:10:00,101.41,101.45,101.06,101.07,99278.0,95.7767,95.8145,95.4462,95.4556,99278.0
2023-10-23 15:20:00,101.04,101.05,100.66,100.68,86577.0,95.4273,95.4367,95.0684,95.0873,86577.0
2023-10-23 15:30:00,100.68,100.94,100.57,100.83,73973.0,95.0873,95.3329,94.9834,95.229,73973.0
2023-10-23 15:40:00,100.81,101.02,100.76,101.02,145909.0,95.2101,95.4084,95.1629,95.4084,145909.0
2023-10-23 15:50:00,101.0,101.01,100.65,100.79,343110.0,95.3895,95.399,95.059,95.1912,343110.0
2023-10-24 09:30:00,101.2,101.76,101.01,101.53,83006.0,95.5784,96.1073,95.399,95.8901,83006.0
2023-10-24 09:40:00,101.53,101.84,101.07,101.45,63771.0,95.8901,96.1829,95.4556,95.8145,63771.0
2023-10-24 09:50:00,101.45,102.02,101.22,101.91,54441.0,95.8145,96.3529,95.5973,96.249,54441.0
2023-10-24 10:00:00,101.9,101.92,101.53,101.76,52187.0,96.2395,96.2584,95.8901,96.1073,52187.0
2023-10-24 10:10:00,101.76,102.16,101.66,101.95,106606.0,96.1073,96.4851,96.0129,96.2868,106606.0
2023-10-24 10:20:00,101.98,102.28,101.64,102.28,28320.0,96.3151,96.5984,95.994,96.5984,28320.0
2023-10-24 10:30:00,102.18,102.22,101.88,102.08,46985.0,96.504,96.5418,96.2206,96.4095,46985.0
2023-10-24 10:40:00,102.05,102.12,101.95,102.11,38437.0,96.3812,96.4473,96.2868,96.4379,38437.0
2023-10-24 10:50:00,102.13,102.2,101.96,101.98,33798.0,96.4568,96.5229,96.2962,96.3151,33798.0
2023-10-24 11:00:00,101.96,101.96,101.37,101.58,39988.0,96.2962,96.2962,95.739,95.9373,39988.0
2023-10-24 11:10:00,101.62,101.65,101.13,101.47,46899.0,95.9751,96.0034,95.5123,95.8334,46899.0
2023-10-24 11:20:00,101.45,101.5,101.26,101.36,18499.0,95.8145,95.8617,95.6351,95.7295,18499.0
2023-10-24 11:30:00,101.36,101.7,101.31,101.49,41314.0,95.7295,96.0506,95.6823,95.8523,41314.0
2023-10-24 11:40:00,101.47,101.87,101.43,101.71,49014.0,95.8334,96.2112,95.7956,96.0601,49014.0
2023-10-24 11:50:00,101.65,101.66,101.21,101.34,29257.0,96.0034,96.0129,95.5879,95.7106,29257.0
2023-10-24 12:00:00,101.39,101.62,101.36,101.6,9669.0,95.7579,95.9751,95.7295,95.9562,9669.0
2023-10-24 12:10:00,101.57,101.57,101.2,101.34,19715.0,95.9279,95.9279,95.5784,95.7106,19715.0
2023-10-24 12:20:00,101.32,101.47,101.2,101.3,46890.0,95.6917,95.8334,95.5784,95.6729,46890.0
2023-10-24 12:30:00,101.3,101.49,101.24,101.41,29794.0,95.6729,95.8523,95.6162,95.7767,29794.0
2023-10-24 12:40:00,101.44,101.53,101.37,101.47,22881.0,95.8051,95.8901,95.739,95.8334,22881.0
2023-10-24 12:50:00,101.47,101.66,101.33,101.64,35279.0,95.8334,96.0129,95.7012,95.994,35279.0
2023-10-24 13:00:00,101.6,101.61,101.09,101.1,20737.0,95.9562,95.9656,95.4745,95.484,20737.0
2023-10-24 13:10:00,101.12,101.15,100.86,101.09,45610.0,95.5029,95.5312,95.2573,95.4745,45610.0
2023-10-24 13:20:00,101.06,101.3,101.04,101.25,23083.0,95.4462,95.6729,95.4273,95.6256,23083.0
2023-10-24 13:30:00,101.23,101.38,101.21,101.32,24344.0,95.6067,95.7484,95.5879,95.6917,24344.0
2023-10-24 13:40:00,101.34,101.49,101.21,101.44,16848.0,95.7106,95.8523,95.5879,95.8051,16848.0
2023-10-24 13:50:00,101.48,101.77,101.47,101.66,27321.0,95.8429,96.1168,95.8334,96.0129,27321.0
2023-10-24 14:00:00,101.65,101.76,101.52,101.68,30409.0,96.0034,96.1073,95.8806,96.0318,30409.0
2023-10-24 14:10:00,101.68,101.72,101.43,101.46,35592.0,96.0318,96.0695,95.7956,95.824,35592.0
2023-10-24 14:20:00,101.47,101.62,101.38,101.62,25833.0,95.8334,95.9751,95.7484,95.9751,25833.0
2023-10-24 14:30:00,101.65,101.8,101.62,101.68,21513.0,96.0034,96.1451,95.9751,96.0318,21513.0
2023-10-24 14:40:00,101.67,101.8,101.64,101.75,20261.0,96.0223,96.1451,95.994,96.0979,20261.0
2023-10-24 14:50:00,101.74,101.77,101.67,101.72,26372.0,96.0884,96.1168,96.0223,96.0695,26372.0
2023-10-24 15:00:00,101.71,101.82,101.59,101.63,16851.0,96.0601,96.164,95.9467,95.9845,16851.0
2023-10-24 15:10:00,101.62,101.8,101.59,101.68,38765.0,95.9751,96.1451,95.9467,96.0318,38765.0
2023-10-24 15:20:00,101.64,101.94,101.62,101.93,102176.0,95.994,96.2773,95.9751,96.2679,102176.0
2023-10-24 15:30:00,101.93,102.06,101.76,101.93,93432.0,96.2679,96.3906,96.1073,96.2679,93432.0
2023-10-24 15:40:00,101.95,102.08,101.78,101.81,67968.0,96.2868,96.4095,96.1262,96.1545,67968.0
2023-10-24 15:50:00,101.8,101.94,101.68,101.69,235690.0,96.1451,96.2773,96.0318,96.0412,235690.0
2023-10-25 09:30:00,100.69,100.89,100.15,100.38,79983.0,95.0967,95.2856,94.5867,94.804,79983.0
2023-10-25 09:40:00,100.41,100.41,99.62,99.76,52488.0,94.8323,94.8323,94.0862,94.2184,52488.0
2023-10-25 09:50:00,99.79,100.01,99.6,99.71,63367.0,94.2467,94.4545,94.0673,94.1712,63367.0
2023-10-25 10:00:00,99.72,99.72,98.82,98.84,79325.0,94.1806,94.1806,93.3306,93.3495,79325.0
2023-10-25 10:10:00,98.85,98.89,98.53,98.64,56853.0,93.359,93.3967,93.0567,93.1606,56853.0
2023-10-25 10:20:00,98.7,98.89,98.59,98.81,66622.0,93.2173,93.3967,93.1134,93.3212,66622.0
2023-10-25 10:30:00,98.81,99.26,98.66,99.0,112630.0,93.3212,93.7462,93.1795,93.5006,112630.0
2023-10-25 10:40:00,99.0,99.49,98.91,99.41,88755.0,93.5006,93.9634,93.4156,93.8878,88755.0
2023-10-25 10:50:00,99.43,99.48,99.1,99.4,52272.0,93.9067,93.954,93.5951,93.8784,52272.0
2023-10-25 11:00:00,99.38,99.91,99.31,99.81,51860.0,93.8595,94.3601,93.7934,94.2656,51860.0
2023-10-25 11:10:00,99.8,99.9,99.5,99.56,63935.0,94.2562,94.3506,93.9728,94.0295,63935.0
2023-10-25 11:20:00,99.51,99.58,99.22,99.47,44314.0,93.9823,94.0484,93.7084,93.9445,44314.0
2023-10-25 11:30:00,99.45,99.49,99.02,99.21,43009.0,93.9256,93.9634,93.5195,93.699,43009.0
2023-10-25 11:40:00,99.14,99.31,98.96,99.07,37267.0,93.6328,93.7934,93.4628,93.5667,37267.0
2023-10-25 11:50:00,99.06,99.16,98.98,98.98,28957.0,93.5573,93.6517,93.4817,93.4817,28957.0
2023-10-25 12:00:00,98.94,98.95,98.5,98.7,56856.0,93.444,93.4534,93.0284,93.2173,56856.0
2023-10-25 12:10:00,98.65,98.74,98.54,98.62,20451.0,93.1701,93.2551,93.0662,93.1417,20451.0
2023-10-25 12:20:00,98.62,98.98,98.55,98.77,31617.0,93.1417,93.4817,93.0756,93.2834,31617.0
2023-10-25 12:30:00,98.77,98.97,98.59,98.67,18900.0,93.2834,93.4723,93.1134,93.189,18900.0
2023-10-25 12:40:00,98.62,98.65,98.34,98.41,19431.0,93.1417,93.1701,92.8773,92.9434,19431.0
2023-10-25 12:50:00,98.38,98.46,98.29,98.3,21327.0,92.9151,92.9906,92.8301,92.8395,21327.0
2023-10-25 13:00:00,98.31,98.48,98.26,98.48,36976.0,92.849,93.0095,92.8017,93.0095,36976.0
2023-10-25 13:10:00,98.44,98.59,98.35,98.54,77059.0,92.9717,93.1134,92.8867,93.0662,77059.0
2023-10-25 13:20:00,98.54,98.64,98.36,98.42,28240.0,93.0662,93.1606,92.8962,92.9528,28240.0
2023-10-25 13:30:00,98.38,98.47,98.25,98.37,31702.0,92.9151,93.0001,92.7923,92.9056,31702.0
2023-10-25 13:40:00,98.37,98.64,98.31,98.46,34913.0,92.9056,93.1606,92.849,92.9906,34913.0
2023-10-25 13:50:00,98.48,98.88,98.46,98.84,33819.0,93.0095,93.3873,92.9906,93.3495,33819.0
2023-10-25 14:00:00,98.85,98.89,98.57,98.65,27999.0,93.359,93.3967,93.0945,93.1701,27999.0
2023-10-25 14:10:00,98.63,98.94,98.57,98.92,33837.0,93.1512,93.444,93.0945,93.4251,33837.0
2023-10-25 14:20:00,98.91,98.93,98.56,98.59,57862.0,93.4156,93.4345,93.0851,93.1134,57862.0
2023-10-25 14:30:00,98.59,98.69,98.39,98.45,47756.0,93.1134,93.2078,92.9245,92.9812,47756.0
2023-10-25 14:40:00,98.43,98.53,98.28,98.3,33418.0,92.9623,93.0567,92.8206,92.8395,33418.0
2023-10-25 14:50:00,98.34,98.54,98.28,98.37,32128.0,92.8773,93.0662,92.8206,92.9056,32128.0
2023-10-25 15:00:00,98.36,98.77,98.27,98.77,79330.0,92.8962,93.2834,92.8112,93.2834,79330.0
2023-10-25 15:10:00,98.74,98.87,98.59,98.81,58708.0,93.2551,93.3778,93.1134,93.3212,58708.0
2023-10-25 15:20:00,98.8,98.93,98.66,98.73,65457.0,93.3117,93.4345,93.1795,93.2456,65457.0
2023-10-25 15:30:00,98.72,98.99,98.7,98.75,110922.0,93.2362,93.4912,93.2173,93.2645,110922.0
2023-10-25 15:40:00,98.76,98.81,98.56,98.64,91238.0,93.274,93.3212,93.0851,93.1606,91238.0
2023-10-25 15:50:00,98.63,98.78,98.51,98.73,436462.0,93.1512,93.2928,93.0378,93.2456,436462.0
2023-10-26 09:30:00,98.82,99.86,98.7,99.44,98984.0,93.3306,94.3128,93.2173,93.9162,98984.0
2023-10-26 09:40:00,99.41,99.87,99.23,99.72,87846.0,93.8878,94.3223,93.7178,94.1806,87846.0
2023-10-26 09:50:00,99.75,99.89,99.39,99.4,66835.0,94.209,94.3412,93.869,93.8784,66835.0
2023-10-26 10:00:00,99.39,99.85,99.36,99.76,39034.0,93.869,94.3034,93.8406,94.2184,39034.0
2023-10-26 10:10:00,99.73,100.23,99.72,99.99,33006.0,94.1901,94.6623,94.1806,94.4356,33006.0
2023-10-26 10:20:00,99.99,100.35,99.93,100.16,36827.0,94.4356,94.7756,94.379,94.5962,36827.0
2023-10-26 10:30:00,100.15,100.18,99.64,99.86,46683.0,94.5867,94.6151,94.1051,94.3128,46683.0
2023-10-26 10:40:00,99.87,100.29,99.76,100.28,27420.0,94.3223,94.719,94.2184,94.7095,27420.0
2023-10-26 10:50:00,100.28,100.38,100.12,100.21,46313.0,94.7095,94.804,94.5584,94.6434,46313.0
2023-10-26 11:00:00,100.22,100.49,100.22,100.36,77088.0,94.6529,94.9079,94.6529,94.7851,77088.0
2023-10-26 11:10:00,100.42,100.45,100.01,100.15,118395.0,94.8417,94.8701,94.4545,94.5867,118395.0
2023-10-26 11:20:00,100.01,100.37,99.82,100.33,29784.0,94.4545,94.7945,94.2751,94.7567,29784.0
2023-10-26 11:30:00,100.35,100.37,100.14,100.29,21968.0,94.7756,94.7945,94.5773,94.719,21968.0
2023-10-26 11:40:00,100.27,100.28,99.95,100.11,17389.0,94.7001,94.7095,94.3979,94.549,17389.0
2023-10-26 11:50:00,100.09,100.15,99.9,99.9,18931.0,94.5301,94.5867,94.3506,94.3506,18931.0
2023-10-26 12:00:00,99.89,99.89,99.25,99.25,47729.0,94.3412,94.3412,93.7367,93.7367,47729.0
2023-10-26 12:10:00,99.23,99.5,99.23,99.37,62345.0,93.7178,93.9728,93.7178,93.8501,62345.0
2023-10-26 12:20:00,99.38,99.46,99.3,99.33,35060.0,93.8595,93.9351,93.784,93.8123,35060.0
2023-10-26 12:30:00,99.38,99.53,99.29,99.32,33688.0,93.8595,94.0012,93.7745,93.8028,33688.0
2023-10-26 12:40:00,99.31,99.61,99.31,99.56,45178.0,93.7934,94.0767,93.7934,94.0295,45178.0
2023-10-26 12:50:00,99.58,99.62,99.49,99.54,30197.0,94.0484,94.0862,93.9634,94.0106,30197.0
2023-10-26 13:00:00,99.55,99.82,99.45,99.59,66180.0,94.0201,94.2751,93.9256,94.0578,66180.0
2023-10-26 13:10:00,99.59,99.74,99.56,99.72,47749.0,94.0578,94.1995,94.0295,94.1806,47749.0
2023-10-26 13:20:00,99.74,99.74,99.53,99.58,49425.0,94.1995,94.1995,94.0012,94.0484,49425.0
2023-10-26 13:30:00,99.58,99.84,99.46,99.79,25505.0,94.0484,94.294,93.9351,94.2467,25505.0
2023-10-26 13:40:00,99.78,100.09,99.76,100.03,23701.0,94.2373,94.5301,94.2184,94.4734,23701.0
2023-10-26 13:50:00,100.02,100.07,99.91,99.96,27122.0,94.464,94.5112,94.3601,94.4073,27122.0
2023-10-26 14:00:00,99.95,100.0,99.82,99.91,25537.0,94.3979,94.4451,94.2751,94.3601,25537.0
2023-10-26 14:10:00,99.92,100.14,99.92,100.07,29807.0,94.3695,94.5773,94.3695,94.5112,29807.0
2023-10-26 14:20:00,100.06,100.09,99.83,99.9,23972.0,94.5017,94.5301,94.2845,94.3506,23972.0
2023-10-26 14:30:00,99.87,100.09,99.83,99.87,38148.0,94.3223,94.5301,94.2845,94.3223,38148.0
2023-10-26 14:40:00,99.87,100.04,99.83,99.96,33279.0,94.3223,94.4829,94.2845,94.4073,33279.0
2023-10-26 14:50:00,99.96,100.17,99.88,100.16,28784.0,94.4073,94.6056,94.3317,94.5962,28784.0
2023-10-26 15:00:00,100.16,100.34,100.03,100.08,26185.0,94.5962,94.7662,94.4734,94.5206,26185.0
2023-10-26 15:10:00,100.08,100.09,99.89,99.95,68898.0,94.5206,94.5301,94.3412,94.3979,68898.0
2023-10-26 15:20:00,99.96,100.02,99.77,99.78,42178.0,94.4073,94.464,94.2278,94.2373,42178.0
2023-10-26 15:30:00,99.76,99.89,99.63,99.71,50349.0,94.2184,94.3412,94.0956,94.1712,50349.0
2023-10-26 15:40:00,99.73,99.73,99.46,99.6,134685.0,94.1901,94.1901,93.9351,94.0673,134685.0
2023-10-26 15:50:00,99.63,99.85,99.51,99.63,258046.0,94.0956,94.3034,93.9823,94.0956,258046.0
2023-10-27 09:30:00,99.21,99.27,98.09,98.46,112573.0,93.699,93.7556,92.6412,92.9906,112573.0
2023-10-27 09:40:00,98.43,98.55,98.05,98.16,45018.0,92.9623,93.0756,92.6034,92.7073,45018.0
2023-10-27 09:50:00,98.2,98.77,98.08,98.77,61575.0,92.7451,93.2834,92.6317,93.2834,61575.0
2023-10-27 10:00:00,98.63,99.02,98.44,98.8,47044.0,93.1512,93.5195,92.9717,93.3117,47044.0
2023-10-27 10:10:00,98.84,98.97,98.56,98.64,26029.0,93.3495,93.4723,93.0851,93.1606,26029.0
2023-10-27 10:20:00,98.68,98.85,98.57,98.73,52523.0,93.1984,93.359,93.0945,93.2456,52523.0
2023-10-27 10:30:00,98.77,98.98,98.56,98.6,131380.0,93.2834,93.4817,93.0851,93.1228,131380.0
2023-10-27 10:40:00,98.64,98.71,98.35,98.58,46768.0,93.1606,93.2267,92.8867,93.104,46768.0
2023-10-27 10:50:00,98.6,98.87,98.57,98.68,17555.0,93.1228,93.3778,93.0945,93.1984,17555.0
2023-10-27 11:00:00,98.69,99.13,98.53,99.12,36854.0,93.2078,93.6234,93.0567,93.614,36854.0
2023-10-27 11:10:00,99.13,99.18,98.81,98.94,30997.0,93.6234,93.6706,93.3212,93.444,30997.0
2023-10-27 11:20:00,98.95,99.18,98.87,98.89,31328.0,93.4534,93.6706,93.3778,93.3967,31328.0
2023-10-27 11:30:00,98.86,98.91,98.45,98.8,27131.0,93.3684,93.4156,92.9812,93.3117,27131.0
2023-10-27 11:40:00,98.8,98.86,98.58,98.67,34104.0,93.3117,93.3684,93.104,93.189,34104.0
2023-10-27 11:50:00,98.64,98.66,98.52,98.6,37034.0,93.1606,93.1795,93.0473,93.1228,37034.0
2023-10-27 12:00:00,98.58,98.58,98.27,98.46,34809.0,93.104,93.104,92.8112,92.9906,34809.0
2023-10-27 12:10:00,98.46,98.49,98.1,98.31,35164.0,92.9906,93.019,92.6506,92.849,35164.0
2023-10-27 12:20:00,98.26,98.31,97.91,98.05,24236.0,92.8017,92.849,92.4712,92.6034,24236.0
2023-10-27 12:30:00,98.06,98.16,97.85,98.08,52677.0,92.6128,92.7073,92.4145,92.6317,52677.0
2023-10-27 12:40:00,98.06,98.15,97.92,97.95,43659.0,92.6128,92.6978,92.4806,92.5089,43659.0
2023-10-27 12:50:00,97.94,97.95,97.75,97.79,41042.0,92.4995,92.5089,92.3201,92.3578,41042.0
2023-10-27 13:00:00,97.77,97.78,97.23,97.34,82211.0,92.3389,92.3484,91.8289,91.9328,82211.0
2023-10-27 13:10:00,97.33,97.52,97.26,97.4,75495.0,91.9234,92.1028,91.8573,91.9895,75495.0
2023-10-27 13:20:00,97.46,97.59,97.29,97.34,40625.0,92.0462,92.1689,91.8856,91.9328,40625.0
2023-10-27 13:30:00,97.36,97.42,97.27,97.38,22990.0,91.9517,92.0084,91.8667,91.9706,22990.0
2023-10-27 13:40:00,97.36,97.57,97.3,97.5,21126.0,91.9517,92.1501,91.8951,92.0839,21126.0
2023-10-27 13:50:00,97.52,97.61,97.46,97.59,35503.0,92.1028,92.1878,92.0462,92.1689,35503.0
2023-10-27 14:00:00,97.64,97.71,97.41,97.59,42152.0,92.2162,92.2823,91.9989,92.1689,42152.0
2023-10-27 14:10:00,97.6,97.88,97.57,97.76,21328.0,92.1784,92.4428,92.1501,92.3295,21328.0
2023-10-27 14:20:00,97.71,97.73,97.39,97.45,48847.0,92.2823,92.3012,91.9801,92.0367,48847.0
2023-10-27 14:30:00,97.45,97.69,97.38,97.52,47160.0,92.0367,92.2634,91.9706,92.1028,47160.0
2023-10-27 14:40:00,97.52,97.66,97.4,97.44,38489.0,92.1028,92.2351,91.9895,92.0273,38489.0
2023-10-27 14:50:00,97.44,97.46,97.07,97.14,49180.0,92.0273,92.0462,91.6778,91.7439,49180.0
2023-10-27 15:00:00,97.18,97.3,97.04,97.1,60308.0,91.7817,91.8951,91.6495,91.7062,60308.0
2023-10-27 15:10:00,97.11,97.14,96.85,96.88,89815.0,91.7156,91.7439,91.4701,91.4984,89815.0
2023-10-27 15:20:00,96.87,97.26,96.82,97.14,77240.0,91.4889,91.8573,91.4417,91.7439,77240.0
2023-10-27 15:30:00,97.15,97.37,96.84,96.87,76420.0,91.7534,91.9612,91.4606,91.4889,76420.0
2023-10-27 15:40:00,96.88,96.99,96.64,96.76,115343.0,91.4984,91.6023,91.2717,91.3851,115343.0
2023-10-27 15:50:00,96.76,97.36,96.76,97.32,480932.0,91.3851,91.9517,91.3851,91.9139,480932.0
2023-10-30 09:30:00,98.19,99.05,97.8,98.87,91255.0,92.7356,93.5478,92.3673,93.3778,91255.0
2023-10-30 09:40:00,98.79,98.85,98.1,98.17,37957.0,93.3023,93.359,92.6506,92.7167,37957.0
2023-10-30 09:50:00,98.22,98.3,97.87,98.24,45419.0,92.764,92.8395,92.4334,92.7828,45419.0
2023-10-30 10:00:00,98.24,98.45,97.72,97.99,37978.0,92.7828,92.9812,92.2917,92.5467,37978.0
2023-10-30 10:10:00,97.93,98.25,97.93,98.15,51074.0,92.4901,92.7923,92.4901,92.6978,51074.0
2023-10-30 10:20:00,98.15,98.24,97.85,98.09,17504.0,92.6978,92.7828,92.4145,92.6412,17504.0
2023-10-30 10:30:00,98.16,98.16,97.76,97.81,13721.0,92.7073,92.7073,92.3295,92.3767,13721.0
2023-10-30 10:40:00,97.78,98.03,97.73,97.96,18919.0,92.3484,92.5845,92.3012,92.5184,18919.0
2023-10-30 10:50:00,97.94,98.01,97.84,97.92,17304.0,92.4995,92.5656,92.4051,92.4806,17304.0
2023-10-30 11:00:00,97.92,98.15,97.91,97.93,30526.0,92.4806,92.6978,92.4712,92.4901,30526.0
2023-10-30 11:10:00,97.93,97.94,97.33,97.37,57819.0,92.4901,92.4995,91.9234,91.9612,57819.0
2023-10-30 11:20:00,97.34,97.56,96.96,97.41,81726.0,91.9328,92.1406,91.5739,91.9989,81726.0
2023-10-30 11:30:00,97.41,97.76,97.39,97.7,60150.0,91.9989,92.3295,91.9801,92.2728,60150.0
2023-10-30 11:40:00,97.68,97.96,97.54,97.87,47045.0,92.2539,92.5184,92.1217,92.4334,47045.0
2023-10-30 11:50:00,97.89,98.06,97.83,97.95,40475.0,92.4523,92.6128,92.3956,92.5089,40475.0
2023-10-30 12:00:00,97.93,98.05,97.86,97.94,69289.0,92.4901,92.6034,92.4239,92.4995,69289.0
2023-10-30 12:10:00,97.95,98.1,97.83,97.83,63076.0,92.5089,92.6506,92.3956,92.3956,63076.0
2023-10-30 12:20:00,97.86,97.91,97.71,97.76,32856.0,92.4239,92.4712,92.2823,92.3295,32856.0
2023-10-30 12:30:00,97.79,97.88,97.71,97.76,36894.0,92.3578,92.4428,92.2823,92.3295,36894.0
2023-10-30 12:40:00,97.76,97.88,97.64,97.88,65999.0,92.3295,92.4428,92.2162,92.4428,65999.0
2023-10-30 12:50:00,97.88,98.0,97.82,97.9,37674.0,92.4428,92.5562,92.3862,92.4617,37674.0
2023-10-30 13:00:00,97.9,98.04,97.82,98.01,48813.0,92.4617,92.5939,92.3862,92.5656,48813.0
2023-10-30 13:10:00,98.01,98.22,98.0,98.18,32641.0,92.5656,92.764,92.5562,92.7262,32641.0
2023-10-30 13:20:00,98.16,99.05,98.15,98.97,134184.0,92.7073,93.5478,92.6978,93.4723,134184.0
2023-10-30 13:30:00,98.98,99.07,98.62,98.85,88430.0,93.4817,93.5667,93.1417,93.359,88430.0
2023-10-30 13:40:00,98.86,98.96,98.81,98.96,40124.0,93.3684,93.4628,93.3212,93.4628,40124.0
2023-10-30 13:50:00,98.97,99.08,98.94,99.03,47272.0,93.4723,93.5762,93.444,93.529,47272.0
2023-10-30 14:00:00,99.02,99.03,98.8,98.84,30975.0,93.5195,93.529,93.3117,93.3495,30975.0
2023-10-30 14:10:00,98.85,98.92,98.75,98.78,23244.0,93.359,93.4251,93.2645,93.2928,23244.0
2023-10-30 14:20:00,98.78,98.82,98.65,98.72,92086.0,93.2928,93.3306,93.1701,93.2362,92086.0
2023-10-30 14:30:00,98.73,99.08,98.71,98.95,29570.0,93.2456,93.5762,93.2267,93.4534,29570.0
2023-10-30 14:40:00,98.96,99.01,98.77,98.78,42841.0,93.4628,93.5101,93.2834,93.2928,42841.0
2023-10-30 14:50:00,98.76,98.79,98.54,98.58,47858.0,93.274,93.3023,93.0662,93.104,47858.0
2023-10-30 15:00:00,98.59,98.85,98.56,98.76,69501.0,93.1134,93.359,93.0851,93.274,69501.0
2023-10-30 15:10:00,98.74,98.8,98.63,98.78,54748.0,93.2551,93.3117,93.1512,93.2928,54748.0
2023-10-30 15:20:00,98.84,98.88,98.72,98.8,41367.0,93.3495,93.3873,93.2362,93.3117,41367.0
2023-10-30 15:30:00,98.82,98.94,98.75,98.85,43015.0,93.3306,93.444,93.2645,93.359,43015.0
2023-10-30 15:40:00,98.86,99.02,98.8,98.95,61905.0,93.3684,93.5195,93.3117,93.4534,61905.0
2023-10-30 15:50:00,98.96,99.04,98.78,98.86,196543.0,93.4628,93.5384,93.2928,93.3684,196543.0
2023-10-31 09:30:00,99.79,100.27,99.57,99.74,85055.0,94.2467,94.7001,94.039,94.1995,85055.0
2023-10-31 09:40:00,99.71,100.1,99.31,99.35,69323.0,94.1712,94.5395,93.7934,93.8312,69323.0
2023-10-31 09:50:00,99.34,99.56,99.23,99.27,15986.0,93.8217,94.0295,93.7178,93.7556,15986.0
2023-10-31 10:00:00,99.2,99.21,98.82,98.93,18785.0,93.6895,93.699,93.3306,93.4345,18785.0
2023-10-31 10:10:00,98.95,99.54,98.95,99.22,32535.0,93.4534,94.0106,93.4534,93.7084,32535.0
2023-10-31 10:20:00,99.22,99.37,99.09,99.34,25000.0,93.7084,93.8501,93.5856,93.8217,25000.0
2023-10-31 10:30:00,99.28,99.5,99.26,99.39,24089.0,93.7651,93.9728,93.7462,93.869,24089.0
2023-10-31 10:40:00,99.39,99.68,99.33,99.57,27874.0,93.869,94.1428,93.8123,94.039,27874.0
2023-10-31 10:50:00,99.61,100.28,99.61,100.28,50297.0,94.0767,94.7095,94.0767,94.7095,50297.0
2023-10-31 11:00:00,100.29,100.48,100.1,100.31,69076.0,94.719,94.8984,94.5395,94.7379,69076.0
2023-10-31 11:10:00,100.3,100.47,100.07,100.14,50487.0,94.7284,94.889,94.5112,94.5773,50487.0
2023-10-31 11:20:00,100.13,100.34,100.01,100.18,29056.0,94.5679,94.7662,94.4545,94.6151,29056.0
2023-10-31 11:30:00,100.24,100.24,99.97,100.0,23316.0,94.6717,94.6717,94.4167,94.4451,23316.0
2023-10-31 11:40:00,99.99,100.05,99.87,99.96,15249.0,94.4356,94.4923,94.3223,94.4073,15249.0
2023-10-31 11:50:00,99.94,100.34,99.93,100.34,26658.0,94.3884,94.7662,94.379,94.7662,26658.0
2023-10-31 12:00:00,100.32,100.39,100.23,100.25,41194.0,94.7473,94.8134,94.6623,94.6812,41194.0
2023-10-31 12:10:00,100.25,100.32,99.88,99.98,44033.0,94.6812,94.7473,94.3317,94.4262,44033.0
2023-10-31 12:20:00,99.99,100.14,99.96,100.11,26027.0,94.4356,94.5773,94.4073,94.549,26027.0
2023-10-31 12:30:00,100.09,100.25,100.07,100.19,29045.0,94.5301,94.6812,94.5112,94.6245,29045.0
2023-10-31 12:40:00,100.2,100.47,100.18,100.28,18805.0,94.634,94.889,94.6151,94.7095,18805.0
2023-10-31 12:50:00,100.28,100.28,100.13,100.26,11994.0,94.7095,94.7095,94.5679,94.6906,11994.0
2023-10-31 13:00:00,100.26,100.42,100.24,100.41,24309.0,94.6906,94.8417,94.6717,94.8323,24309.0
2023-10-31 13:10:00,100.43,100.5,100.29,100.37,38058.0,94.8512,94.9173,94.719,94.7945,38058.0
2023-10-31 13:20:00,100.39,100.44,100.29,100.4,28372.0,94.8134,94.8606,94.719,94.8229,28372.0
2023-10-31 13:30:00,100.42,100.45,100.34,100.36,36948.0,94.8417,94.8701,94.7662,94.7851,36948.0
2023-10-31 13:40:00,100.39,100.4,100.12,100.23,59683.0,94.8134,94.8229,94.5584,94.6623,59683.0
2023-10-31 13:50:00,100.21,100.24,100.13,100.23,23109.0,94.6434,94.6717,94.5679,94.6623,23109.0
2023-10-31 14:00:00,100.22,100.3,100.1,100.12,116812.0,94.6529,94.7284,94.5395,94.5584,116812.0
2023-10-31 14:10:00,100.11,100.14,99.93,99.93,73569.0,94.549,94.5773,94.379,94.379,73569.0
2023-10-31 14:20:00,99.93,100.26,99.93,100.22,44846.0,94.379,94.6906,94.379,94.6529,44846.0
2023-10-31 14:30:00,100.2,100.26,100.01,100.06,39333.0,94.634,94.6906,94.4545,94.5017,39333.0
2023-10-31 14:40:00,100.07,100.42,100.05,100.38,55372.0,94.5112,94.8417,94.4923,94.804,55372.0
2023-10-31 14:50:00,100.35,100.47,100.3,100.47,26695.0,94.7756,94.889,94.7284,94.889,26695.0
2023-10-31 15:00:00,100.48,100.59,100.38,100.51,31987.0,94.8984,95.0023,94.804,94.9267,31987.0
2023-10-31 15:10:00,100.49,100.55,100.38,100.52,25362.0,94.9079,94.9645,94.804,94.9362,25362.0
2023-10-31 15:20:00,100.54,100.55,100.27,100.45,41164.0,94.9551,94.9645,94.7001,94.8701,41164.0
2023-10-31 15:30:00,100.45,100.46,100.2,100.25,36937.0,94.8701,94.8795,94.634,94.6812,36937.0
2023-10-31 15:40:00,100.25,100.45,100.25,100.41,60431.0,94.6812,94.8701,94.6812,94.8323,60431.0
2023-10-31 15:50:00,100.44,100.84,100.34,100.67,540516.0,94.8606,95.2384,94.7662,95.0779,540516.0
2023-11-01 09:30:00,101.06,101.38,100.69,100.85,82343.0,95.4462,95.7484,95.0967,95.2479,82343.0
2023-11-01 09:40:00,100.75,101.02,100.63,101.0,38089.0,95.1534,95.4084,95.0401,95.3895,38089.0
2023-11-01 09:50:00,101.0,101.7,101.0,101.61,27498.0,95.3895,96.0506,95.3895,95.9656,27498.0
2023-11-01 10:00:00,101.58,101.94,101.58,101.7,56921.0,95.9373,96.2773,95.9373,96.0506,56921.0
2023-11-01 10:10:00,101.72,101.76,101.27,101.38,34104.0,96.0695,96.1073,95.6445,95.7484,34104.0
2023-11-01 10:20:00,101.41,101.69,101.33,101.35,14775.0,95.7767,96.0412,95.7012,95.7201,14775.0
2023-11-01 10:30:00,101.37,101.42,101.2,101.29,18507.0,95.739,95.7862,95.5784,95.6634,18507.0
2023-11-01 10:40:00,101.27,101.69,101.24,101.59,24441.0,95.6445,96.0412,95.6162,95.9467,24441.0
2023-11-01 10:50:00,101.6,101.6,101.22,101.37,32164.0,95.9562,95.9562,95.5973,95.739,32164.0
2023-11-01 11:00:00,101.34,101.34,100.69,100.81,28413.0,95.7106,95.7106,95.0967,95.2101,28413.0
2023-11-01 11:10:00,100.81,100.82,100.42,100.57,24150.0,95.2101,95.2195,94.8417,94.9834,24150.0
2023-11-01 11:20:00,100.56,100.67,100.52,100.64,14924.0,94.974,95.0779,94.9362,95.0495,14924.0
2023-11-01 11:30:00,100.65,101.05,100.63,100.96,8484.0,95.059,95.4367,95.0401,95.3517,8484.0
2023-11-01 11:40:00,100.91,101.16,100.91,101.06,12876.0,95.3045,95.5406,95.3045,95.4462,12876.0
2023-11-01 11:50:00,101.1,101.14,100.88,100.9,13600.0,95.484,95.5217,95.2762,95.2951,13600.0
2023-11-01 12:00:00,100.9,101.04,100.82,100.93,12264.0,95.2951,95.4273,95.2195,95.3234,12264.0
2023-11-01 12:10:00,100.94,101.0,100.86,100.96,21545.0,95.3329,95.3895,95.2573,95.3517,21545.0
2023-11-01 12:20:00,100.98,101.31,100.95,101.28,28215.0,95.3706,95.6823,95.3423,95.654,28215.0
2023-11-01 12:30:00,101.31,101.59,101.28,101.4,34586.0,95.6823,95.9467,95.654,95.7673,34586.0
2023-11-01 12:40:00,101.41,101.42,100.76,100.94,20837.0,95.7767,95.7862,95.1629,95.3329,20837.0
2023-11-01 12:50:00,100.88,101.05,100.85,100.96,15939.0,95.2762,95.4367,95.2479,95.3517,15939.0
2023-11-01 13:00:00,100.95,100.95,100.74,100.81,15172.0,95.3423,95.3423,95.144,95.2101,15172.0
2023-11-01 13:10:00,100.82,100.91,100.66,100.7,37489.0,95.2195,95.3045,95.0684,95.1062,37489.0
2023-11-01 13:20:00,100.74,100.74,100.55,100.69,18088.0,95.144,95.144,94.9645,95.0967,18088.0
2023-11-01 13:30:00,100.64,100.65,100.48,100.58,18937.0,95.0495,95.059,94.8984,94.9929,18937.0
2023-11-01 13:40:00,100.59,100.82,100.59,100.76,11992.0,95.0023,95.2195,95.0023,95.1629,11992.0
2023-11-01 13:50:00,100.82,100.96,100.79,100.88,13878.0,95.2195,95.3517,95.1912,95.2762,13878.0
2023-11-01 14:00:00,100.87,101.05,100.71,100.86,26917.0,95.2667,95.4367,95.1156,95.2573,26917.0
2023-11-01 14:10:00,100.87,100.93,100.64,100.83,23957.0,95.2667,95.3234,95.0495,95.229,23957.0
2023-11-01 14:20:00,100.86,101.23,100.84,101.1,15014.0,95.2573,95.6067,95.2384,95.484,15014.0
2023-11-01 14:30:00,101.13,101.46,100.91,101.09,30210.0,95.5123,95.824,95.3045,95.4745,30210.0
2023-11-01 14:40:00,101.04,101.05,100.36,100.59,27240.0,95.4273,95.4367,94.7851,95.0023,27240.0
2023-11-01 14:50:00,100.65,101.15,100.64,101.09,30010.0,95.059,95.5312,95.0495,95.4745,30010.0
2023-11-01 15:00:00,101.17,101.76,101.11,101.66,19080.0,95.5501,96.1073,95.4934,96.0129,19080.0
2023-11-01 15:10:00,101.7,101.86,101.49,101.49,35812.0,96.0506,96.2018,95.8523,95.8523,35812.0
2023-11-01 15:20:00,101.53,101.89,101.43,101.64,28697.0,95.8901,96.2301,95.7956,95.994,28697.0
2023-11-01 15:30:00,101.64,101.85,101.63,101.77,38760.0,95.994,96.1923,95.9845,96.1168,38760.0
2023-11-01 15:40:00,101.77,101.85,101.64,101.71,41827.0,96.1168,96.1923,95.994,96.0601,41827.0
2023-11-01 15:50:00,101.71,101.82,101.54,101.59,176629.0,96.0601,96.164,95.8995,95.9467,176629.0
2023-11-02 09:30:00,103.97,105.12,103.97,104.5,147596.0,98.1945,99.2807,98.1945,98.6951,147596.0
2023-11-02 09:40:00,104.5,104.52,103.76,103.78,90550.0,98.6951,98.714,97.9962,98.0151,90550.0
2023-11-02 09:50:00,103.78,104.3,103.78,104.09,54224.0,98.0151,98.5062,98.0151,98.3079,54224.0
2023-11-02 10:00:00,104.17,104.26,103.94,104.2,58937.0,98.3834,98.4684,98.1662,98.4118,58937.0
2023-11-02 10:10:00,104.18,104.64,104.02,104.46,66971.0,98.3929,98.8273,98.2418,98.6573,66971.0
2023-11-02 10:20:00,104.41,104.74,104.14,104.64,24592.0,98.6101,98.9218,98.3551,98.8273,24592.0
2023-11-02 10:30:00,104.68,104.81,104.53,104.77,28809.0,98.8651,98.9879,98.7234,98.9501,28809.0
2023-11-02 10:40:00,104.78,104.97,104.75,104.87,22031.0,98.9595,99.139,98.9312,99.0445,22031.0
2023-11-02 10:50:00,104.83,104.99,104.75,104.91,27719.0,99.0068,99.1579,98.9312,99.0823,27719.0
2023-11-02 11:00:00,104.9,105.0,104.83,104.97,28272.0,99.0729,99.1673,99.0068,99.139,28272.0
2023-11-02 11:10:00,104.96,105.12,104.67,105.12,45225.0,99.1295,99.2807,98.8557,99.2807,45225.0
2023-11-02 11:20:00,105.11,105.3,104.96,105.3,23269.0,99.2712,99.4507,99.1295,99.4507,23269.0
2023-11-02 11:30:00,105.3,105.48,105.12,105.3,35923.0,99.4507,99.6207,99.2807,99.4507,35923.0
2023-11-02 11:40:00,105.31,105.46,105.23,105.44,38482.0,99.4601,99.6018,99.3846,99.5829,38482.0
2023-11-02 11:50:00,105.42,105.48,105.24,105.31,28481.0,99.564,99.6207,99.394,99.4601,28481.0
2023-11-02 12:00:00,105.31,105.45,105.02,105.1,51680.0,99.4601,99.5923,99.1862,99.2618,51680.0
2023-11-02 12:10:00,105.08,105.14,104.87,104.94,33021.0,99.2429,99.2995,99.0445,99.1107,33021.0
2023-11-02 12:20:00,104.92,105.06,104.7,104.75,42943.0,99.0918,99.224,98.884,98.9312,42943.0
2023-11-02 12:30:00,104.75,104.83,104.58,104.67,231819.0,98.9312,99.0068,98.7707,98.8557,231819.0
2023-11-02 12:40:00,104.67,105.15,104.66,105.08,83159.0,98.8557,99.309,98.8462,99.2429,83159.0
2023-11-02 12:50:00,105.12,105.24,104.98,105.05,22692.0,99.2807,99.394,99.1484,99.2145,22692.0
2023-11-02 13:00:00,105.05,105.07,104.81,105.07,27407.0,99.2145,99.2334,98.9879,99.2334,27407.0
2023-11-02 13:10:00,105.09,105.14,104.89,104.93,30362.0,99.2523,99.2995,99.0634,99.1012,30362.0
2023-11-02 13:20:00,104.91,105.0,104.87,104.92,47677.0,99.0823,99.1673,99.0445,99.0918,47677.0
2023-11-02 13:30:00,104.93,105.0,104.85,104.9,37032.0,99.1012,99.1673,99.0257,99.0729,37032.0
2023-11-02 13:40:00,104.9,104.94,104.81,104.89,31219.0,99.0729,99.1107,98.9879,99.0634,31219.0
2023-11-02 13:50:00,104.88,105.0,104.85,104.94,25524.0,99.054,99.1673,99.0257,99.1107,25524.0
2023-11-02 14:00:00,104.95,104.95,104.61,104.65,17918.0,99.1201,99.1201,98.799,98.8368,17918.0
2023-11-02 14:10:00,104.62,104.8,104.47,104.61,68674.0,98.8084,98.9784,98.6668,98.799,68674.0
2023-11-02 14:20:00,104.63,104.86,104.63,104.83,31235.0,98.8179,99.0351,98.8179,99.0068,31235.0
2023-11-02 14:30:00,104.82,104.91,104.73,104.84,43900.0,98.9973,99.0823,98.9123,99.0162,43900.0
2023-11-02 14:40:00,104.81,104.95,104.68,104.75,41665.0,98.9879,99.1201,98.8651,98.9312,41665.0
2023-11-02 14:50:00,104.77,104.83,104.67,104.75,53518.0,98.9501,99.0068,98.8557,98.9312,53518.0
2023-11-02 15:00:00,104.74,104.75,104.3,104.31,93761.0,98.9218,98.9312,98.5062,98.5157,93761.0
2023-11-02 15:10:00,104.29,104.51,104.26,104.34,77130.0,98.4968,98.7045,98.4684,98.544,77130.0
2023-11-02 15:20:00,104.34,104.64,104.29,104.62,40785.0,98.544,98.8273,98.4968,98.8084,40785.0
2023-11-02 15:30:00,104.63,105.0,104.53,105.0,107762.0,98.8179,99.1673,98.7234,99.1673,107762.0
2023-11-02 15:40:00,104.99,105.06,104.84,105.04,78347.0,99.1579,99.224,99.0162,99.2051,78347.0
2023-11-02 15:50:00,105.04,105.08,104.7,104.72,304717.0,99.2051,99.2429,98.884,98.9029,304717.0
2023-11-03 09:30:00,107.1,107.65,106.32,107.22,142056.0,101.1507,101.6701,100.414,101.264,142056.0
2023-11-03 09:40:00,107.24,107.85,106.92,107.69,120649.0,101.2829,101.859,100.9807,101.7079,120649.0
2023-11-03 09:50:00,107.7,108.0,107.57,107.78,92511.0,101.7173,102.0007,101.5946,101.7929,92511.0
2023-11-03 10:00:00,107.93,108.06,107.5,107.59,136447.0,101.9346,102.0573,101.5285,101.6135,136447.0
2023-11-03 10:10:00,107.61,107.89,107.45,107.79,68321.0,101.6323,101.8968,101.4812,101.8023,68321.0
2023-11-03 10:20:00,107.76,107.81,107.33,107.45,75261.0,101.774,101.8212,101.3679,101.4812,75261.0
2023-11-03 10:30:00,107.43,107.55,107.16,107.39,78393.0,101.4623,101.5757,101.2073,101.4246,78393.0
2023-11-03 10:40:00,107.39,107.57,107.38,107.47,74649.0,101.4246,101.5946,101.4151,101.5001,74649.0
2023-11-03 10:50:00,107.45,107.73,107.39,107.57,72345.0,101.4812,101.7457,101.4246,101.5946,72345.0
2023-11-03 11:00:00,107.57,107.63,107.31,107.35,77477.0,101.5946,101.6512,101.349,101.3868,77477.0
2023-11-03 11:10:00,107.35,107.35,107.07,107.25,48731.0,101.3868,101.3868,101.1223,101.2923,48731.0
2023-11-03 11:20:00,107.24,107.64,107.24,107.6,51276.0,101.2829,101.6607,101.2829,101.6229,51276.0
2023-11-03 11:30:00,107.61,107.85,107.5,107.69,31423.0,101.6323,101.859,101.5285,101.7079,31423.0
2023-11-03 11:40:00,107.69,108.01,107.66,107.96,71912.0,101.7079,102.0101,101.6796,101.9629,71912.0
2023-11-03 11:50:00,107.9,108.03,107.75,107.87,44255.0,101.9062,102.029,101.7646,101.8779,44255.0
2023-11-03 12:00:00,107.88,108.06,107.86,107.98,34681.0,101.8873,102.0573,101.8685,101.9818,34681.0
2023-11-03 12:10:00,108.0,108.27,107.98,108.08,71496.0,102.0007,102.2557,101.9818,102.0762,71496.0
2023-11-03 12:20:00,108.08,108.22,108.04,108.18,73111.0,102.0762,102.2085,102.0385,102.1707,73111.0
2023-11-03 12:30:00,108.2,108.4,108.19,108.2,48949.0,102.1896,102.3785,102.1801,102.1896,48949.0
2023-11-03 12:40:00,108.21,108.22,107.77,107.78,62461.0,102.199,102.2085,101.7835,101.7929,62461.0
2023-11-03 12:50:00,107.77,107.78,107.55,107.58,20853.0,101.7835,101.7929,101.5757,101.604,20853.0
2023-11-03 13:00:00,107.56,107.66,107.35,107.43,35817.0,101.5851,101.6796,101.3868,101.4623,35817.0
2023-11-03 13:10:00,107.43,107.45,107.26,107.41,44904.0,101.4623,101.4812,101.3018,101.4435,44904.0
2023-11-03 13:20:00,107.41,107.43,107.21,107.37,31481.0,101.4435,101.4623,101.2546,101.4057,31481.0
2023-11-03 13:30:00,107.37,107.56,107.34,107.46,52675.0,101.4057,101.5851,101.3773,101.4907,52675.0
2023-11-03 13:40:00,107.45,107.52,107.36,107.5,35356.0,101.4812,101.5473,101.3962,101.5285,35356.0
2023-11-03 13:50:00,107.51,107.76,107.48,107.73,55243.0,101.5379,101.774,101.5096,101.7457,55243.0
2023-11-03 14:00:00,107.75,107.79,107.44,107.48,88627.0,101.7646,101.8023,101.4718,101.5096,88627.0
2023-11-03 14:10:00,107.47,107.48,107.31,107.47,64023.0,101.5001,101.5096,101.349,101.5001,64023.0
2023-11-03 14:20:00,107.47,107.55,107.39,107.49,66775.0,101.5001,101.5757,101.4246,101.519,66775.0
2023-11-03 14:30:00,107.51,107.54,107.41,107.47,40063.0,101.5379,101.5662,101.4435,101.5001,40063.0
2023-11-03 14:40:00,107.48,107.63,107.42,107.63,50342.0,101.5096,101.6512,101.4529,101.6512,50342.0
2023-11-03 14:50:00,107.62,107.64,107.59,107.62,45527.0,101.6418,101.6607,101.6135,101.6418,45527.0
2023-11-03 15:00:00,107.62,107.75,107.49,107.51,46060.0,101.6418,101.7646,101.519,101.5379,46060.0
2023-11-03 15:10:00,107.54,107.6,107.39,107.57,59069.0,101.5662,101.6229,101.4246,101.5946,59069.0
2023-11-03 15:20:00,107.58,107.63,107.26,107.3,42993.0,101.604,101.6512,101.3018,101.3396,42993.0
2023-11-03 15:30:00,107.3,107.31,107.04,107.05,36324.0,101.3396,101.349,101.094,101.1035,36324.0
2023-11-03 15:40:00,107.05,107.26,106.86,106.95,90461.0,101.1035,101.3018,100.924,101.009,90461.0
2023-11-03 15:50:00,106.92,106.98,106.46,106.54,264554.0,100.9807,101.0373,100.5462,100.6218,264554.0
2023-11-06 09:30:00,106.36,107.56,104.89,105.29,88051.0,100.4518,101.5851,99.0634,99.4412,88051.0
2023-11-06 09:40:00,105.24,105.79,105.09,105.79,28684.0,99.394,99.9134,99.2523,99.9134,28684.0
2023-11-06 09:50:00,105.8,105.81,105.26,105.26,30642.0,99.9229,99.9323,99.4129,99.4129,30642.0
2023-11-06 10:00:00,105.31,105.4,104.71,104.82,29941.0,99.4601,99.5451,98.8934,98.9973,29941.0
2023-11-06 10:10:00,104.83,105.01,104.8,104.93,38049.0,99.0068,99.1768,98.9784,99.1012,38049.0
2023-11-06 10:20:00,104.95,105.06,104.64,104.79,25714.0,99.1201,99.224,98.8273,98.969,25714.0
2023-11-06 10:30:00,104.73,104.92,104.7,104.88,25107.0,98.9123,99.0918,98.884,99.054,25107.0
2023-11-06 10:40:00,104.87,104.87,104.46,104.62,54473.0,99.0445,99.0445,98.6573,98.8084,54473.0
2023-11-06 10:50:00,104.64,104.95,104.59,104.89,18809.0,98.8273,99.1201,98.7801,99.0634,18809.0
2023-11-06 11:00:00,104.9,104.94,104.66,104.66,42091.0,99.0729,99.1107,98.8462,98.8462,42091.0
2023-11-06 11:10:00,104.72,104.77,104.6,104.69,47869.0,98.9029,98.9501,98.7895,98.8745,47869.0
2023-11-06 11:20:00,104.67,104.68,104.33,104.42,43201.0,98.8557,98.8651,98.5345,98.6195,43201.0
2023-11-06 11:30:00,104.4,104.4,103.97,104.16,33615.0,98.6007,98.6007,98.1945,98.374,33615.0
2023-11-06 11:40:00,104.16,104.23,104.01,104.2,35736.0,98.374,98.4401,98.2323,98.4118,35736.0
2023-11-06 11:50:00,104.23,104.37,104.14,104.33,28564.0,98.4401,98.5723,98.3551,98.5345,28564.0
2023-11-06 12:00:00,104.37,104.49,104.18,104.26,21223.0,98.5723,98.6857,98.3929,98.4684,21223.0
2023-11-06 12:10:00,104.22,104.28,104.1,104.2,35224.0,98.4307,98.4873,98.3173,98.4118,35224.0
2023-11-06 12:20:00,104.23,104.3,104.07,104.15,25419.0,98.4401,98.5062,98.289,98.3645,25419.0
2023-11-06 12:30:00,104.14,104.26,104.12,104.19,24752.0,98.3551,98.4684,98.3362,98.4023,24752.0
2023-11-06 12:40:00,104.18,104.31,104.18,104.24,21893.0,98.3929,98.5157,98.3929,98.4495,21893.0
2023-11-06 12:50:00,104.27,104.43,104.16,104.4,42222.0,98.4779,98.629,98.374,98.6007,42222.0
2023-11-06 13:00:00,104.4,104.43,104.05,104.08,22614.0,98.6007,98.629,98.2701,98.2984,22614.0
2023-11-06 13:10:00,104.09,104.13,103.93,104.02,16279.0,98.3079,98.3457,98.1568,98.2418,16279.0
2023-11-06 13:20:00,104.0,104.26,103.9,104.22,24606.0,98.2229,98.4684,98.1284,98.4307,24606.0
2023-11-06 13:30:00,104.22,104.22,103.88,104.01,13177.0,98.4307,98.4307,98.1095,98.2323,13177.0
2023-11-06 13:40:00,103.98,104.0,103.85,103.86,17432.0,98.204,98.2229,98.0812,98.0907,17432.0
2023-11-06 13:50:00,103.84,104.19,103.83,104.19,18075.0,98.0718,98.4023,98.0623,98.4023,18075.0
2023-11-06 14:00:00,104.3,104.34,104.03,104.03,23582.0,98.5062,98.544,98.2512,98.2512,23582.0
2023-11-06 14:10:00,104.05,104.13,103.99,104.07,44914.0,98.2701,98.3457,98.2134,98.289,44914.0
2023-11-06 14:20:00,104.06,104.2,103.95,104.15,38063.0,98.2795,98.4118,98.1757,98.3645,38063.0
2023-11-06 14:30:00,104.16,104.19,104.02,104.14,26091.0,98.374,98.4023,98.2418,98.3551,26091.0
2023-11-06 14:40:00,104.16,104.32,104.1,104.11,26594.0,98.374,98.5251,98.3173,98.3268,26594.0
2023-11-06 14:50:00,104.15,104.37,104.15,104.36,32550.0,98.3645,98.5723,98.3645,98.5629,32550.0
2023-11-06 15:00:00,104.37,104.58,104.35,104.5,21127.0,98.5723,98.7707,98.5534,98.6951,21127.0
2023-11-06 15:10:00,104.53,104.56,104.37,104.48,29637.0,98.7234,98.7518,98.5723,98.6762,29637.0
2023-11-06 15:20:00,104.46,104.49,104.2,104.48,32375.0,98.6573,98.6857,98.4118,98.6762,32375.0
2023-11-06 15:30:00,104.49,104.55,104.25,104.28,49778.0,98.6857,98.7423,98.459,98.4873,49778.0
2023-11-06 15:40:00,104.24,104.41,104.17,104.41,52630.0,98.4495,98.6101,98.3834,98.6101,52630.0
2023-11-06 15:50:00,104.41,105.0,104.37,104.93,233506.0,98.6101,99.1673,98.5723,99.1012,233506.0
2023-11-07 09:30:00,105.0,105.3,103.5,103.78,116782.0,99.1673,99.4507,97.7507,98.0151,116782.0
2023-11-07 09:40:00,103.75,104.28,103.54,103.95,42418.0,97.9868,98.4873,97.7884,98.1757,42418.0
2023-11-07 09:50:00,103.95,104.24,103.73,103.89,68465.0,98.1757,98.4495,97.9679,98.119,68465.0
2023-11-07 10:00:00,103.89,104.25,103.66,103.73,35756.0,98.119,98.459,97.9018,97.9679,35756.0
2023-11-07 10:10:00,103.71,103.81,103.55,103.76,32122.0,97.949,98.0434,97.7979,97.9962,32122.0
2023-11-07 10:20:00,103.73,103.99,103.72,103.94,19363.0,97.9679,98.2134,97.9584,98.1662,19363.0
2023-11-07 10:30:00,103.94,103.95,103.55,103.55,50121.0,98.1662,98.1757,97.7979,97.7979,50121.0
2023-11-07 10:40:00,103.57,103.74,103.48,103.65,38047.0,97.8168,97.9773,97.7318,97.8923,38047.0
2023-11-07 10:50:00,103.6,103.95,103.54,103.94,66847.0,97.8451,98.1757,97.7884,98.1662,66847.0
2023-11-07 11:00:00,103.89,104.06,103.82,103.94,29752.0,98.119,98.2795,98.0529,98.1662,29752.0
2023-11-07 11:10:00,103.95,104.03,103.77,104.01,39220.0,98.1757,98.2512,98.0057,98.2323,39220.0
2023-11-07 11:20:00,103.95,104.02,103.71,103.73,28839.0,98.1757,98.2418,97.949,97.9679,28839.0
2023-11-07 11:30:00,103.71,104.05,103.71,103.96,12660.0,97.949,98.2701,97.949,98.1851,12660.0
2023-11-07 11:40:00,104.0,104.04,103.84,103.9,20451.0,98.2229,98.2607,98.0718,98.1284,20451.0
2023-11-07 11:50:00,103.89,104.05,103.88,103.96,18706.0,98.119,98.2701,98.1095,98.1851,18706.0
2023-11-07 12:00:00,103.97,103.99,103.79,103.9,19972.0,98.1945,98.2134,98.0245,98.1284,19972.0
2023-11-07 12:10:00,103.89,104.04,103.73,104.0,22807.0,98.119,98.2607,97.9679,98.2229,22807.0
2023-11-07 12:20:00,103.99,104.01,103.89,103.95,18132.0,98.2134,98.2323,98.119,98.1757,18132.0
2023-11-07 12:30:00,103.95,104.15,103.79,103.86,48214.0,98.1757,98.3645,98.0245,98.0907,48214.0
2023-11-07 12:40:00,103.88,104.11,103.79,103.95,19442.0,98.1095,98.3268,98.0245,98.1757,19442.0
2023-11-07 12:50:00,103.95,104.03,103.91,104.0,28312.0,98.1757,98.2512,98.1379,98.2229,28312.0
2023-11-07 13:00:00,104.01,104.24,103.99,104.24,12910.0,98.2323,98.4495,98.2134,98.4495,12910.0
2023-11-07 13:10:00,104.23,104.23,104.06,104.08,13807.0,98.4401,98.4401,98.2795,98.2984,13807.0
2023-11-07 13:20:00,104.1,104.11,103.94,104.01,17647.0,98.3173,98.3268,98.1662,98.2323,17647.0
2023-11-07 13:30:00,103.97,104.18,103.97,104.18,28243.0,98.1945,98.3929,98.1945,98.3929,28243.0
2023-11-07 13:40:00,104.16,104.21,103.94,103.99,38009.0,98.374,98.4212,98.1662,98.2134,38009.0
2023-11-07 13:50:00,103.98,104.07,103.92,104.01,19720.0,98.204,98.289,98.1473,98.2323,19720.0
2023-11-07 14:00:00,104.01,104.15,103.98,104.04,16012.0,98.2323,98.3645,98.204,98.2607,16012.0
2023-11-07 14:10:00,104.05,104.13,103.95,104.01,26451.0,98.2701,98.3457,98.1757,98.2323,26451.0
2023-11-07 14:20:00,104.0,104.08,103.95,104.01,32793.0,98.2229,98.2984,98.1757,98.2323,32793.0
2023-11-07 14:30:00,104.0,104.13,103.93,103.95,29393.0,98.2229,98.3457,98.1568,98.1757,29393.0
2023-11-07 14:40:00,103.95,104.08,103.95,104.04,19144.0,98.1757,98.2984,98.1757,98.2607,19144.0
2023-11-07 14:50:00,104.07,104.11,103.92,103.95,21956.0,98.289,98.3268,98.1473,98.1757,21956.0
2023-11-07 15:00:00,103.91,104.09,103.89,103.98,34949.0,98.1379,98.3079,98.119,98.204,34949.0
2023-11-07 15:10:00,103.98,104.02,103.87,103.95,38639.0,98.204,98.2418,98.1001,98.1757,38639.0
2023-11-07 15:20:00,103.91,104.1,103.88,104.05,32335.0,98.1379,98.3173,98.1095,98.2701,32335.0
2023-11-07 15:30:00,104.05,104.15,104.03,104.07,34946.0,98.2701,98.3645,98.2512,98.289,34946.0
2023-11-07 15:40:00,104.06,104.14,103.96,104.05,78557.0,98.2795,98.3551,98.1851,98.2701,78557.0
2023-11-07 15:50:00,104.0,104.27,103.82,104.23,314914.0,98.2229,98.4779,98.0529,98.4401,314914.0
2023-11-08 09:30:00,104.47,105.18,104.45,104.7,44631.0,98.6668,99.3373,98.6479,98.884,44631.0
2023-11-08 09:40:00,104.7,105.37,104.35,105.22,53985.0,98.884,99.5168,98.5534,99.3751,53985.0
2023-11-08 09:50:00,105.21,105.32,104.89,105.09,70880.0,99.3657,99.4696,99.0634,99.2523,70880.0
2023-11-08 10:00:00,105.19,105.38,104.68,104.85,41768.0,99.3468,99.5262,98.8651,99.0257,41768.0
2023-11-08 10:10:00,104.89,104.89,104.57,104.75,29197.0,99.0634,99.0634,98.7612,98.9312,29197.0
2023-11-08 10:20:00,104.76,105.03,104.75,104.99,15592.0,98.9407,99.1957,98.9312,99.1579,15592.0
2023-11-08 10:30:00,104.96,105.22,104.87,105.16,44844.0,99.1295,99.3751,99.0445,99.3184,44844.0
2023-11-08 10:40:00,105.15,105.25,104.97,105.1,13129.0,99.309,99.4034,99.139,99.2618,13129.0
2023-11-08 10:50:00,105.02,105.05,104.83,105.05,8717.0,99.1862,99.2145,99.0068,99.2145,8717.0
2023-11-08 11:00:00,105.04,105.48,105.0,105.47,31563.0,99.2051,99.6207,99.1673,99.6112,31563.0
2023-11-08 11:10:00,105.46,105.48,104.95,105.0,34882.0,99.6018,99.6207,99.1201,99.1673,34882.0
2023-11-08 11:20:00,105.01,105.06,104.77,104.87,18602.0,99.1768,99.224,98.9501,99.0445,18602.0
2023-11-08 11:30:00,104.92,105.27,104.87,105.2,23603.0,99.0918,99.4223,99.0445,99.3562,23603.0
2023-11-08 11:40:00,105.25,105.45,105.16,105.27,14439.0,99.4034,99.5923,99.3184,99.4223,14439.0
2023-11-08 11:50:00,105.26,105.26,105.08,105.19,11878.0,99.4129,99.4129,99.2429,99.3468,11878.0
2023-11-08 12:00:00,105.21,105.22,104.93,104.97,17199.0,99.3657,99.3751,99.1012,99.139,17199.0
2023-11-08 12:10:00,104.99,105.28,104.99,105.26,19471.0,99.1579,99.4318,99.1579,99.4129,19471.0
2023-11-08 12:20:00,105.27,105.34,105.02,105.02,17578.0,99.4223,99.4884,99.1862,99.1862,17578.0
2023-11-08 12:30:00,105.03,105.1,104.9,105.03,15957.0,99.1957,99.2618,99.0729,99.1957,15957.0
2023-11-08 12:40:00,105.04,105.2,104.99,105.09,28948.0,99.2051,99.3562,99.1579,99.2523,28948.0
2023-11-08 12:50:00,105.02,105.03,104.81,105.02,15210.0,99.1862,99.1957,98.9879,99.1862,15210.0
2023-11-08 13:00:00,105.01,105.22,104.9,105.11,18387.0,99.1768,99.3751,99.0729,99.2712,18387.0
2023-11-08 13:10:00,105.08,105.14,104.93,104.95,16364.0,99.2429,99.2995,99.1012,99.1201,16364.0
2023-11-08 13:20:00,104.96,105.12,104.9,105.1,11928.0,99.1295,99.2807,99.0729,99.2618,11928.0
2023-11-08 13:30:00,105.11,105.21,105.1,105.16,9160.0,99.2712,99.3657,99.2618,99.3184,9160.0
2023-11-08 13:40:00,105.15,105.22,105.05,105.14,18702.0,99.309,99.3751,99.2145,99.2995,18702.0
2023-11-08 13:50:00,105.18,105.19,104.87,104.87,14000.0,99.3373,99.3468,99.0445,99.0445,14000.0
2023-11-08 14:00:00,104.86,104.96,104.75,104.76,11039.0,99.0351,99.1295,98.9312,98.9407,11039.0
2023-11-08 14:10:00,104.77,104.96,104.68,104.84,47597.0,98.9501,99.1295,98.8651,99.0162,47597.0
2023-11-08 14:20:00,104.82,105.13,104.82,105.04,15763.0,98.9973,99.2901,98.9973,99.2051,15763.0
2023-11-08 14:30:00,105.08,105.16,105.02,105.09,12992.0,99.2429,99.3184,99.1862,99.2523,12992.0
2023-11-08 14:40:00,105.12,105.12,104.97,105.0,20446.0,99.2807,99.2807,99.139,99.1673,20446.0
2023-11-08 14:50:00,105.0,105.09,104.97,105.02,32271.0,99.1673,99.2523,99.139,99.1862,32271.0
2023-11-08 15:00:00,105.0,105.15,104.98,105.1,20450.0,99.1673,99.309,99.1484,99.2618,20450.0
2023-11-08 15:10:00,105.1,105.2,105.04,105.17,31651.0,99.2618,99.3562,99.2051,99.3279,31651.0
2023-11-08 15:20:00,105.14,105.22,105.09,105.14,23328.0,99.2995,99.3751,99.2523,99.2995,23328.0
2023-11-08 15:30:00,105.13,105.27,105.06,105.19,31433.0,99.2901,99.4223,99.224,99.3468,31433.0
2023-11-08 15:40:00,105.2,105.48,105.19,105.39,36893.0,99.3562,99.6207,99.3468,99.5357,36893.0
2023-11-08 15:50:00,105.4,105.4,105.01,105.12,147393.0,99.5451,99.5451,99.1768,99.2807,147393.0
2023-11-09 09:30:00,105.67,105.67,104.77,105.0,89928.0,99.8001,99.8001,98.9501,99.1673,89928.0
2023-11-09 09:40:00,105.05,105.39,104.76,104.94,49981.0,99.2145,99.5357,98.9407,99.1107,49981.0
2023-11-09 09:50:00,104.92,105.2,104.78,105.08,45862.0,99.0918,99.3562,98.9595,99.2429,45862.0
2023-11-09 10:00:00,105.14,105.16,103.8,103.86,43879.0,99.2995,99.3184,98.034,98.0907,43879.0
2023-11-09 10:10:00,103.84,104.21,103.65,104.08,51835.0,98.0718,98.4212,97.8923,98.2984,51835.0
2023-11-09 10:20:00,104.12,104.53,103.76,104.53,61728.0,98.3362,98.7234,97.9962,98.7234,61728.0
2023-11-09 10:30:00,104.53,104.8,104.51,104.61,37760.0,98.7234,98.9784,98.7045,98.799,37760.0
2023-11-09 10:40:00,104.64,104.7,104.41,104.57,31738.0,98.8273,98.884,98.6101,98.7612,31738.0
2023-11-09 10:50:00,104.57,104.6,104.26,104.44,34569.0,98.7612,98.7895,98.4684,98.6384,34569.0
2023-11-09 11:00:00,104.42,104.66,104.25,104.66,19212.0,98.6195,98.8462,98.459,98.8462,19212.0
2023-11-09 11:10:00,104.68,104.98,104.65,104.93,14996.0,98.8651,99.1484,98.8368,99.1012,14996.0
2023-11-09 11:20:00,104.91,104.95,104.76,104.77,14422.0,99.0823,99.1201,98.9407,98.9501,14422.0
2023-11-09 11:30:00,104.73,104.73,104.39,104.59,33958.0,98.9123,98.9123,98.5912,98.7801,33958.0
2023-11-09 11:40:00,104.59,104.94,104.57,104.92,23371.0,98.7801,99.1107,98.7612,99.0918,23371.0
2023-11-09 11:50:00,105.0,105.0,104.81,104.9,19675.0,99.1673,99.1673,98.9879,99.0729,19675.0
2023-11-09 12:00:00,104.91,105.0,104.74,104.77,23083.0,99.0823,99.1673,98.9218,98.9501,23083.0
2023-11-09 12:10:00,104.8,105.0,104.76,104.99,28093.0,98.9784,99.1673,98.9407,99.1579,28093.0
2023-11-09 12:20:00,104.96,104.96,104.74,104.78,49494.0,99.1295,99.1295,98.9218,98.9595,49494.0
2023-11-09 12:30:00,104.77,104.93,104.72,104.91,76739.0,98.9501,99.1012,98.9029,99.0823,76739.0
2023-11-09 12:40:00,104.94,104.95,104.82,104.88,17217.0,99.1107,99.1201,98.9973,99.054,17217.0
2023-11-09 12:50:00,104.88,104.96,104.8,104.8,49016.0,99.054,99.1295,98.9784,98.9784,49016.0
2023-11-09 13:00:00,104.81,104.82,103.86,103.87,37552.0,98.9879,98.9973,98.0907,98.1001,37552.0
2023-11-09 13:10:00,103.92,104.36,103.85,103.89,42037.0,98.1473,98.5629,98.0812,98.119,42037.0
2023-11-09 13:20:00,103.88,104.07,103.71,103.72,52247.0,98.1095,98.289,97.949,97.9584,52247.0
2023-11-09 13:30:00,103.73,103.89,103.56,103.67,78556.0,97.9679,98.119,97.8073,97.9112,78556.0
2023-11-09 13:40:00,103.66,103.66,103.4,103.64,99163.0,97.9018,97.9018,97.6562,97.8829,99163.0
2023-11-09 13:50:00,103.61,103.79,103.59,103.69,28112.0,97.8545,98.0245,97.8357,97.9301,28112.0
2023-11-09 14:00:00,103.63,103.65,103.37,103.54,60372.0,97.8734,97.8923,97.6279,97.7884,60372.0
2023-11-09 14:10:00,103.56,103.57,103.15,103.18,20599.0,97.8073,97.8168,97.4201,97.4484,20599.0
2023-11-09 14:20:00,103.21,103.71,103.21,103.63,15624.0,97.4768,97.949,97.4768,97.8734,15624.0
2023-11-09 14:30:00,103.66,103.68,103.2,103.4,52511.0,97.9018,97.9207,97.4673,97.6562,52511.0
2023-11-09 14:40:00,103.39,103.45,103.26,103.45,15194.0,97.6468,97.7034,97.524,97.7034,15194.0
2023-11-09 14:50:00,103.45,103.49,103.31,103.47,32733.0,97.7034,97.7412,97.5712,97.7223,32733.0
2023-11-09 15:00:00,103.48,103.55,103.37,103.47,42602.0,97.7318,97.7979,97.6279,97.7223,42602.0
2023-11-09 15:10:00,103.5,103.62,103.32,103.4,36038.0,97.7507,97.864,97.5806,97.6562,36038.0
2023-11-09 15:20:00,103.39,103.43,103.24,103.36,32566.0,97.6468,97.6845,97.5051,97.6184,32566.0
2023-11-09 15:30:00,103.38,103.59,103.3,103.35,31588.0,97.6373,97.8357,97.5618,97.609,31588.0
2023-11-09 15:40:00,103.37,103.4,103.17,103.33,84848.0,97.6279,97.6562,97.439,97.5901,84848.0
2023-11-09 15:50:00,103.38,103.53,103.23,103.28,321688.0,97.6373,97.779,97.4956,97.5429,321688.0
2023-11-10 09:30:00,104.41,104.41,102.56,102.96,101791.0,98.6101,98.6101,96.8629,97.2406,101791.0
2023-11-10 09:40:00,102.96,103.66,102.87,103.6,43380.0,97.2406,97.9018,97.1556,97.8451,43380.0
2023-11-10 09:50:00,103.63,103.71,103.11,103.57,57345.0,97.8734,97.949,97.3823,97.8168,57345.0
2023-11-10 10:00:00,103.48,103.62,103.22,103.24,18022.0,97.7318,97.864,97.4862,97.5051,18022.0
2023-11-10 10:10:00,103.25,103.53,103.04,103.42,33269.0,97.5145,97.779,97.3162,97.6751,33269.0
2023-11-10 10:20:00,103.42,103.57,103.28,103.31,27138.0,97.6751,97.8168,97.5429,97.5712,27138.0
2023-11-10 10:30:00,103.25,103.42,103.19,103.26,19552.0,97.5145,97.6751,97.4579,97.524,19552.0
2023-11-10 10:40:00,103.24,103.25,103.02,103.04,20159.0,97.5051,97.5145,97.2973,97.3162,20159.0
2023-11-10 10:50:00,103.05,103.16,102.92,103.16,16941.0,97.3256,97.4295,97.2029,97.4295,16941.0
2023-11-10 11:00:00,103.21,103.52,103.17,103.43,26138.0,97.4768,97.7695,97.439,97.6845,26138.0
2023-11-10 11:10:00,103.44,103.73,103.4,103.59,14774.0,97.694,97.9679,97.6562,97.8357,14774.0
2023-11-10 11:20:00,103.57,103.65,103.42,103.46,20547.0,97.8168,97.8923,97.6751,97.7129,20547.0
2023-11-10 11:30:00,103.42,103.42,103.23,103.3,16893.0,97.6751,97.6751,97.4956,97.5618,16893.0
2023-11-10 11:40:00,103.36,103.46,103.21,103.23,8697.0,97.6184,97.7129,97.4768,97.4956,8697.0
2023-11-10 11:50:00,103.24,103.27,103.16,103.22,20313.0,97.5051,97.5334,97.4295,97.4862,20313.0
2023-11-10 12:00:00,103.22,103.56,103.22,103.49,12300.0,97.4862,97.8073,97.4862,97.7412,12300.0
2023-11-10 12:10:00,103.52,103.58,103.4,103.47,9082.0,97.7695,97.8262,97.6562,97.7223,9082.0
2023-11-10 12:20:00,103.5,103.63,103.45,103.56,23484.0,97.7507,97.8734,97.7034,97.8073,23484.0
2023-11-10 12:30:00,103.59,103.83,103.56,103.69,19144.0,97.8357,98.0623,97.8073,97.9301,19144.0
2023-11-10 12:40:00,103.66,103.68,103.52,103.66,74715.0,97.9018,97.9207,97.7695,97.9018,74715.0
2023-11-10 12:50:00,103.7,103.81,103.63,103.76,26075.0,97.9395,98.0434,97.8734,97.9962,26075.0
2023-11-10 13:00:00,103.75,103.95,103.72,103.89,44272.0,97.9868,98.1757,97.9584,98.119,44272.0
2023-11-10 13:10:00,103.86,103.99,103.82,103.99,22413.0,98.0907,98.2134,98.0529,98.2134,22413.0
2023-11-10 13:20:00,104.0,104.3,103.98,104.16,40366.0,98.2229,98.5062,98.204,98.374,40366.0
2023-11-10 13:30:00,104.21,104.32,104.08,104.16,27637.0,98.4212,98.5251,98.2984,98.374,27637.0
2023-11-10 13:40:00,104.17,104.32,104.06,104.22,9942.0,98.3834,98.5251,98.2795,98.4307,9942.0
2023-11-10 13:50:00,104.18,104.27,104.07,104.25,32804.0,98.3929,98.4779,98.289,98.459,32804.0
2023-11-10 14:00:00,104.25,104.3,104.16,104.18,20990.0,98.459,98.5062,98.374,98.3929,20990.0
2023-11-10 14:10:00,104.19,104.39,104.1,104.11,35735.0,98.4023,98.5912,98.3173,98.3268,35735.0
2023-11-10 14:20:00,104.1,104.17,104.02,104.08,10704.0,98.3173,98.3834,98.2418,98.2984,10704.0
2023-11-10 14:30:00,104.09,104.16,103.76,104.05,65013.0,98.3079,98.374,97.9962,98.2701,65013.0
2023-11-10 14:40:00,104.01,104.09,103.94,104.06,41300.0,98.2323,98.3079,98.1662,98.2795,41300.0
2023-11-10 14:50:00,104.06,104.1,103.93,103.97,47348.0,98.2795,98.3173,98.1568,98.1945,47348.0
2023-11-10 15:00:00,103.99,104.21,103.97,104.21,26239.0,98.2134,98.4212,98.1945,98.4212,26239.0
2023-11-10 15:10:00,104.2,104.4,104.19,104.39,20313.0,98.4118,98.6007,98.4023,98.5912,20313.0
2023-11-10 15:20:00,104.36,104.58,104.28,104.52,19192.0,98.5629,98.7707,98.4873,98.714,19192.0
2023-11-10 15:30:00,104.54,104.69,104.47,104.51,15604.0,98.7329,98.8745,98.6668,98.7045,15604.0
2023-11-10 15:40:00,104.48,104.75,104.48,104.69,36083.0,98.6762,98.9312,98.6762,98.8745,36083.0
2023-11-10 15:50:00,104.7,104.74,104.49,104.58,144712.0,98.884,98.9218,98.6857,98.7707,144712.0
2023-11-13 09:30:00,103.92,103.93,102.45,102.64,62048.0,98.1473,98.1568,96.759,96.9384,62048.0
2023-11-13 09:40:00,102.65,103.06,102.62,103.06,26716.0,96.9479,97.3351,96.9195,97.3351,26716.0
2023-11-13 09:50:00,103.07,103.16,102.67,102.73,20346.0,97.3445,97.4295,96.9668,97.0234,20346.0
2023-11-13 10:00:00,102.6,102.6,102.16,102.2,49598.0,96.9006,96.9006,96.4851,96.5229,49598.0
2023-11-13 10:10:00,102.2,102.55,102.12,102.54,28431.0,96.5229,96.8534,96.4473,96.844,28431.0
2023-11-13 10:20:00,102.52,102.8,102.39,102.47,31042.0,96.8251,97.0895,96.7023,96.7779,31042.0
2023-11-13 10:30:00,102.44,102.62,102.35,102.53,26863.0,96.7495,96.9195,96.6645,96.8345,26863.0
2023-11-13 10:40:00,102.57,102.6,102.43,102.5,29381.0,96.8723,96.9006,96.7401,96.8062,29381.0
2023-11-13 10:50:00,102.48,102.74,102.47,102.64,20657.0,96.7873,97.0329,96.7779,96.9384,20657.0
2023-11-13 11:00:00,102.63,102.71,102.5,102.59,35879.0,96.929,97.0045,96.8062,96.8912,35879.0
2023-11-13 11:10:00,102.58,102.68,102.45,102.63,28536.0,96.8818,96.9762,96.759,96.929,28536.0
2023-11-13 11:20:00,102.63,102.86,102.48,102.8,57061.0,96.929,97.1462,96.7873,97.0895,57061.0
2023-11-13 11:30:00,102.81,102.97,102.72,102.84,61844.0,97.099,97.2501,97.014,97.1273,61844.0
2023-11-13 11:40:00,102.84,103.15,102.83,103.15,66968.0,97.1273,97.4201,97.1179,97.4201,66968.0
2023-11-13 11:50:00,103.13,103.2,102.85,102.87,25579.0,97.4012,97.4673,97.1368,97.1556,25579.0
2023-11-13 12:00:00,102.93,103.08,102.85,102.95,26102.0,97.2123,97.354,97.1368,97.2312,26102.0
2023-11-13 12:10:00,102.94,102.98,102.77,102.96,15828.0,97.2218,97.2595,97.0612,97.2406,15828.0
2023-11-13 12:20:00,102.97,103.13,102.86,102.88,24436.0,97.2501,97.4012,97.1462,97.1651,24436.0
2023-11-13 12:30:00,102.87,102.91,102.74,102.89,21424.0,97.1556,97.1934,97.0329,97.1745,21424.0
2023-11-13 12:40:00,102.88,102.93,102.84,102.89,20195.0,97.1651,97.2123,97.1273,97.1745,20195.0
2023-11-13 12:50:00,102.88,102.94,102.8,102.91,26047.0,97.1651,97.2218,97.0895,97.1934,26047.0
2023-11-13 13:00:00,102.91,102.91,102.62,102.64,15559.0,97.1934,97.1934,96.9195,96.9384,15559.0
2023-11-13 13:10:00,102.63,102.8,102.56,102.78,25186.0,96.929,97.0895,96.8629,97.0706,25186.0
2023-11-13 13:20:00,102.76,102.77,102.62,102.62,18403.0,97.0518,97.0612,96.9195,96.9195,18403.0
2023-11-13 13:30:00,102.59,102.69,102.51,102.65,20191.0,96.8912,96.9856,96.8156,96.9479,20191.0
2023-11-13 13:40:00,102.64,102.89,102.64,102.86,22072.0,96.9384,97.1745,96.9384,97.1462,22072.0
2023-11-13 13:50:00,102.83,102.85,102.59,102.6,9236.0,97.1179,97.1368,96.8912,96.9006,9236.0
2023-11-13 14:00:00,102.6,102.62,102.45,102.49,15746.0,96.9006,96.9195,96.759,96.7968,15746.0
2023-11-13 14:10:00,102.48,102.53,102.35,102.49,25792.0,96.7873,96.8345,96.6645,96.7968,25792.0
2023-11-13 14:20:00,102.49,102.59,102.38,102.59,22197.0,96.7968,96.8912,96.6929,96.8912,22197.0
2023-11-13 14:30:00,102.59,102.74,102.57,102.69,26435.0,96.8912,97.0329,96.8723,96.9856,26435.0
2023-11-13 14:40:00,102.69,102.76,102.65,102.72,28490.0,96.9856,97.0518,96.9479,97.014,28490.0
2023-11-13 14:50:00,102.72,102.72,102.57,102.59,20982.0,97.014,97.014,96.8723,96.8912,20982.0
2023-11-13 15:00:00,102.59,102.77,102.5,102.77,29091.0,96.8912,97.0612,96.8062,97.0612,29091.0
2023-11-13 15:10:00,102.76,102.83,102.64,102.78,49559.0,97.0518,97.1179,96.9384,97.0706,49559.0
2023-11-13 15:20:00,102.78,102.79,102.65,102.7,36713.0,97.0706,97.0801,96.9479,96.9951,36713.0
2023-11-13 15:30:00,102.68,102.79,102.6,102.66,40036.0,96.9762,97.0801,96.9006,96.9573,40036.0
2023-11-13 15:40:00,102.67,102.83,102.61,102.75,68818.0,96.9668,97.1179,96.9101,97.0423,68818.0
2023-11-13 15:50:00,102.78,102.78,102.47,102.47,177733.0,97.0706,97.0706,96.7779,96.7779,177733.0
2023-11-14 09:30:00,106.0,107.47,105.66,107.31,117146.0,100.1118,101.5001,99.7907,101.349,117146.0
2023-11-14 09:40:00,107.34,107.63,106.91,107.26,59977.0,101.3773,101.6512,100.9712,101.3018,59977.0
2023-11-14 09:50:00,107.26,107.39,106.98,107.09,32761.0,101.3018,101.4246,101.0373,101.1412,32761.0
2023-11-14 10:00:00,107.09,107.67,107.03,107.31,80319.0,101.1412,101.689,101.0846,101.349,80319.0
2023-11-14 10:10:00,107.36,107.54,107.25,107.39,58394.0,101.3962,101.5662,101.2923,101.4246,58394.0
2023-11-14 10:20:00,107.45,108.08,107.43,108.01,31432.0,101.4812,102.0762,101.4623,102.0101,31432.0
2023-11-14 10:30:00,108.03,108.37,107.88,108.36,37922.0,102.029,102.3501,101.8873,102.3407,37922.0
2023-11-14 10:40:00,108.33,108.76,108.29,108.65,33746.0,102.3123,102.7185,102.2746,102.6146,33746.0
2023-11-14 10:50:00,108.64,109.06,108.61,109.03,54744.0,102.6051,103.0018,102.5768,102.9735,54744.0
2023-11-14 11:00:00,109.04,109.38,109.03,109.35,62925.0,102.9829,103.304,102.9735,103.2757,62925.0
2023-11-14 11:10:00,109.32,109.64,109.2,109.27,64362.0,103.2474,103.5496,103.134,103.2001,64362.0
2023-11-14 11:20:00,109.28,109.83,109.2,109.69,48194.0,103.2096,103.729,103.134,103.5968,48194.0
2023-11-14 11:30:00,109.72,109.9,109.62,109.88,59245.0,103.6251,103.7951,103.5307,103.7762,59245.0
2023-11-14 11:40:00,109.87,109.95,109.41,109.51,297035.0,103.7668,103.8424,103.3324,103.4268,297035.0
2023-11-14 11:50:00,109.55,109.6,108.98,109.03,21084.0,103.4646,103.5118,102.9262,102.9735,21084.0
2023-11-14 12:00:00,109.02,109.16,108.59,108.77,131213.0,102.964,103.0962,102.5579,102.7279,131213.0
2023-11-14 12:10:00,108.82,108.9,108.67,108.67,12939.0,102.7751,102.8507,102.6335,102.6335,12939.0
2023-11-14 12:20:00,108.7,108.74,108.56,108.68,16408.0,102.6618,102.6996,102.5296,102.6429,16408.0
2023-11-14 12:30:00,108.69,108.75,108.41,108.47,65116.0,102.6523,102.709,102.3879,102.4446,65116.0
2023-11-14 12:40:00,108.43,108.53,108.34,108.45,21328.0,102.4068,102.5012,102.3218,102.4257,21328.0
2023-11-14 12:50:00,108.44,108.6,108.34,108.35,57976.0,102.4162,102.5673,102.3218,102.3312,57976.0
2023-11-14 13:00:00,108.29,108.41,108.12,108.37,32939.0,102.2746,102.3879,102.114,102.3501,32939.0
2023-11-14 13:10:00,108.37,108.46,108.32,108.41,31013.0,102.3501,102.4351,102.3029,102.3879,31013.0
2023-11-14 13:20:00,108.41,108.63,108.35,108.61,45515.0,102.3879,102.5957,102.3312,102.5768,45515.0
2023-11-14 13:30:00,108.6,108.85,108.58,108.85,53933.0,102.5673,102.8035,102.5485,102.8035,53933.0
2023-11-14 13:40:00,108.86,109.16,108.85,109.16,48224.0,102.8129,103.0962,102.8035,103.0962,48224.0
2023-11-14 13:50:00,109.16,109.29,109.01,109.02,60601.0,103.0962,103.219,102.9546,102.964,60601.0
2023-11-14 14:00:00,109.02,109.1,108.84,108.98,63880.0,102.964,103.0396,102.794,102.9262,63880.0
2023-11-14 14:10:00,108.95,109.18,108.8,109.16,36395.0,102.8979,103.1151,102.7562,103.0962,36395.0
2023-11-14 14:20:00,109.14,109.38,109.05,109.29,50151.0,103.0774,103.304,102.9924,103.219,50151.0
2023-11-14 14:30:00,109.29,109.49,109.28,109.36,89978.0,103.219,103.4079,103.2096,103.2851,89978.0
2023-11-14 14:40:00,109.38,109.44,108.73,108.79,52342.0,103.304,103.3607,102.6901,102.7468,52342.0
2023-11-14 14:50:00,108.8,109.12,108.72,109.1,70894.0,102.7562,103.0585,102.6807,103.0396,70894.0
2023-11-14 15:00:00,109.1,109.4,108.92,109.35,76184.0,103.0396,103.3229,102.8696,103.2757,76184.0
2023-11-14 15:10:00,109.36,109.38,109.09,109.26,112761.0,103.2851,103.304,103.0301,103.1907,112761.0
2023-11-14 15:20:00,109.24,109.44,109.13,109.35,39633.0,103.1718,103.3607,103.0679,103.2757,39633.0
2023-11-14 15:30:00,109.37,109.48,109.24,109.37,56351.0,103.2946,103.3985,103.1718,103.2946,56351.0
2023-11-14 15:40:00,109.38,109.46,109.15,109.19,101862.0,103.304,103.3796,103.0868,103.1246,101862.0
2023-11-14 15:50:00,109.17,109.38,109.03,109.32,694907.0,103.1057,103.304,102.9735,103.2474,694907.0
2023-11-15 09:30:00,109.24,110.37,109.05,110.18,111284.0,103.1718,104.239,102.9924,104.0596,111284.0
2023-11-15 09:40:00,110.17,110.51,109.77,110.51,77732.0,104.0501,104.3712,103.6724,104.3712,77732.0
2023-11-15 09:50:00,110.51,110.99,110.2,110.88,57097.0,104.3712,104.8246,104.0785,104.7207,57097.0
2023-11-15 10:00:00,110.9,111.0,110.51,110.7,77095.0,104.7396,104.834,104.3712,104.5507,77095.0
2023-11-15 10:10:00,110.68,111.03,110.55,110.91,56688.0,104.5318,104.8624,104.409,104.749,56688.0
2023-11-15 10:20:00,110.92,111.04,110.71,110.73,74853.0,104.7585,104.8718,104.5601,104.579,74853.0
2023-11-15 10:30:00,110.72,110.84,110.55,110.8,35095.0,104.5696,104.6829,104.409,104.6451,35095.0
2023-11-15 10:40:00,110.8,110.85,110.56,110.64,34850.0,104.6451,104.6924,104.4185,104.494,34850.0
2023-11-15 10:50:00,110.65,110.85,110.51,110.76,77282.0,104.5035,104.6924,104.3712,104.6074,77282.0
2023-11-15 11:00:00,110.74,111.08,110.68,110.75,58950.0,104.5885,104.9096,104.5318,104.5979,58950.0
2023-11-15 11:10:00,110.76,110.77,110.26,110.31,76578.0,104.6074,104.6168,104.1351,104.1824,76578.0
2023-11-15 11:20:00,110.33,110.76,110.33,110.62,82702.0,104.2012,104.6074,104.2012,104.4751,82702.0
2023-11-15 11:30:00,110.57,110.58,110.13,110.19,42994.0,104.4279,104.4374,104.0124,104.069,42994.0
2023-11-15 11:40:00,110.16,110.2,109.76,109.88,39814.0,104.0407,104.0785,103.6629,103.7762,39814.0
2023-11-15 11:50:00,109.88,109.92,109.75,109.77,59702.0,103.7762,103.814,103.6535,103.6724,59702.0
2023-11-15 12:00:00,109.77,109.85,109.44,109.54,43346.0,103.6724,103.7479,103.3607,103.4551,43346.0
2023-11-15 12:10:00,109.52,110.2,109.52,110.15,44053.0,103.4362,104.0785,103.4362,104.0312,44053.0
2023-11-15 12:20:00,110.14,110.32,110.07,110.18,33318.0,104.0218,104.1918,103.9557,104.0596,33318.0
2023-11-15 12:30:00,110.17,110.3,110.03,110.27,53402.0,104.0501,104.1729,103.9179,104.1446,53402.0
2023-11-15 12:40:00,110.29,110.38,110.17,110.37,19954.0,104.1635,104.2485,104.0501,104.239,19954.0
2023-11-15 12:50:00,110.39,110.56,110.37,110.55,29600.0,104.2579,104.4185,104.239,104.409,29600.0
2023-11-15 13:00:00,110.56,110.67,110.37,110.6,26054.0,104.4185,104.5224,104.239,104.4563,26054.0
2023-11-15 13:10:00,110.58,110.74,110.5,110.69,24181.0,104.4374,104.5885,104.3618,104.5413,24181.0
2023-11-15 13:20:00,110.66,110.83,110.52,110.56,39367.0,104.5129,104.6735,104.3807,104.4185,39367.0
2023-11-15 13:30:00,110.54,110.61,110.45,110.56,24306.0,104.3996,104.4657,104.3146,104.4185,24306.0
2023-11-15 13:40:00,110.59,110.68,110.46,110.56,21071.0,104.4468,104.5318,104.324,104.4185,21071.0
2023-11-15 13:50:00,110.59,110.61,110.51,110.58,21545.0,104.4468,104.4657,104.3712,104.4374,21545.0
2023-11-15 14:00:00,110.58,110.81,110.57,110.71,37547.0,104.4374,104.6546,104.4279,104.5601,37547.0
2023-11-15 14:10:00,110.69,110.84,110.6,110.7,27623.0,104.5413,104.6829,104.4563,104.5507,27623.0
2023-11-15 14:20:00,110.69,110.75,110.58,110.75,30742.0,104.5413,104.5979,104.4374,104.5979,30742.0
2023-11-15 14:30:00,110.76,110.84,110.67,110.72,18843.0,104.6074,104.6829,104.5224,104.5696,18843.0
2023-11-15 14:40:00,110.7,110.78,110.46,110.48,15218.0,104.5507,104.6263,104.324,104.3429,15218.0
2023-11-15 14:50:00,110.48,110.66,110.44,110.66,29310.0,104.3429,104.5129,104.3051,104.5129,29310.0
2023-11-15 15:00:00,110.66,110.76,110.59,110.71,45959.0,104.5129,104.6074,104.4468,104.5601,45959.0
2023-11-15 15:10:00,110.73,111.01,110.66,110.93,71899.0,104.579,104.8435,104.5129,104.7679,71899.0
2023-11-15 15:20:00,110.93,111.07,110.88,111.02,88890.0,104.7679,104.9001,104.7207,104.8529,88890.0
2023-11-15 15:30:00,111.04,111.06,110.79,110.84,64638.0,104.8718,104.8907,104.6357,104.6829,64638.0
2023-11-15 15:40:00,110.84,110.9,110.63,110.63,91884.0,104.6829,104.7396,104.4846,104.4846,91884.0
2023-11-15 15:50:00,110.62,110.66,110.42,110.51,430629.0,104.4751,104.5129,104.2862,104.3712,430629.0
2023-11-16 09:30:00,110.72,111.2,110.68,110.99,73838.0,104.5696,105.0229,104.5318,104.8246,73838.0
2023-11-16 09:40:00,110.98,111.22,110.76,110.98,59304.0,104.8151,105.0418,104.6074,104.8151,59304.0
2023-11-16 09:50:00,110.96,111.03,110.47,110.58,56457.0,104.7963,104.8624,104.3335,104.4374,56457.0
2023-11-16 10:00:00,110.75,110.87,110.56,110.68,52166.0,104.5979,104.7113,104.4185,104.5318,52166.0
2023-11-16 10:10:00,110.68,110.86,110.58,110.64,39509.0,104.5318,104.7018,104.4374,104.494,39509.0
2023-11-16 10:20:00,110.69,110.95,110.63,110.89,32598.0,104.5413,104.7868,104.4846,104.7301,32598.0
2023-11-16 10:30:00,110.88,111.09,110.71,110.86,32438.0,104.7207,104.919,104.5601,104.7018,32438.0
2023-11-16 10:40:00,110.83,110.98,110.69,110.75,42798.0,104.6735,104.8151,104.5413,104.5979,42798.0
2023-11-16 10:50:00,110.73,110.8,110.49,110.65,52846.0,104.579,104.6451,104.3524,104.5035,52846.0
2023-11-16 11:00:00,110.63,110.95,110.46,110.8,40729.0,104.4846,104.7868,104.324,104.6451,40729.0
2023-11-16 11:10:00,110.78,110.89,110.65,110.84,37322.0,104.6263,104.7301,104.5035,104.6829,37322.0
2023-11-16 11:20:00,110.84,110.99,110.8,110.88,29726.0,104.6829,104.8246,104.6451,104.7207,29726.0
2023-11-16 11:30:00,110.89,110.89,110.54,110.57,25118.0,104.7301,104.7301,104.3996,104.4279,25118.0
2023-11-16 11:40:00,110.58,110.77,110.51,110.75,15188.0,104.4374,104.6168,104.3712,104.5979,15188.0
2023-11-16 11:50:00,110.73,110.8,110.58,110.79,17690.0,104.579,104.6451,104.4374,104.6357,17690.0
2023-11-16 12:00:00,110.81,110.95,110.71,110.86,41506.0,104.6546,104.7868,104.5601,104.7018,41506.0
2023-11-16 12:10:00,110.84,110.88,110.67,110.77,26203.0,104.6829,104.7207,104.5224,104.6168,26203.0
2023-11-16 12:20:00,110.79,110.8,110.47,110.6,28221.0,104.6357,104.6451,104.3335,104.4563,28221.0
2023-11-16 12:30:00,110.58,110.67,110.53,110.66,23597.0,104.4374,104.5224,104.3901,104.5129,23597.0
2023-11-16 12:40:00,110.66,110.8,110.58,110.66,26729.0,104.5129,104.6451,104.4374,104.5129,26729.0
2023-11-16 12:50:00,110.66,110.66,110.47,110.54,33936.0,104.5129,104.5129,104.3335,104.3996,33936.0
2023-11-16 13:00:00,110.54,110.61,110.45,110.59,22504.0,104.3996,104.4657,104.3146,104.4468,22504.0
2023-11-16 13:10:00,110.59,110.72,110.57,110.65,28767.0,104.4468,104.5696,104.4279,104.5035,28767.0
2023-11-16 13:20:00,110.64,110.82,110.59,110.63,48127.0,104.494,104.664,104.4468,104.4846,48127.0
2023-11-16 13:30:00,110.64,110.72,110.58,110.72,27118.0,104.494,104.5696,104.4374,104.5696,27118.0
2023-11-16 13:40:00,110.7,110.74,110.56,110.58,20325.0,104.5507,104.5885,104.4185,104.4374,20325.0
2023-11-16 13:50:00,110.56,110.71,110.53,110.68,20246.0,104.4185,104.5601,104.3901,104.5318,20246.0
2023-11-16 14:00:00,110.67,110.72,110.55,110.59,17888.0,104.5224,104.5696,104.409,104.4468,17888.0
2023-11-16 14:10:00,110.58,110.59,110.45,110.57,32045.0,104.4374,104.4468,104.3146,104.4279,32045.0
2023-11-16 14:20:00,110.58,110.59,110.51,110.55,19673.0,104.4374,104.4468,104.3712,104.409,19673.0
2023-11-16 14:30:00,110.54,110.69,110.49,110.59,22199.0,104.3996,104.5413,104.3524,104.4468,22199.0
2023-11-16 14:40:00,110.61,110.82,110.58,110.76,27019.0,104.4657,104.664,104.4374,104.6074,27019.0
2023-11-16 14:50:00,110.77,110.94,110.7,110.92,51097.0,104.6168,104.7774,104.5507,104.7585,51097.0
2023-11-16 15:00:00,110.92,111.04,110.88,111.01,31864.0,104.7585,104.8718,104.7207,104.8435,31864.0
2023-11-16 15:10:00,111.02,111.02,110.85,110.95,43982.0,104.8529,104.8529,104.6924,104.7868,43982.0
2023-11-16 15:20:00,110.95,110.99,110.76,110.85,48227.0,104.7868,104.8246,104.6074,104.6924,48227.0
2023-11-16 15:30:00,110.86,110.87,110.59,110.67,79753.0,104.7018,104.7113,104.4468,104.5224,79753.0
2023-11-16 15:40:00,110.66,110.66,110.47,110.54,116502.0,104.5129,104.5129,104.3335,104.3996,116502.0
2023-11-16 15:50:00,110.56,110.59,110.03,110.3,468752.0,104.4185,104.4468,103.9179,104.1729,468752.0
2023-11-17 09:30:00,111.37,111.48,110.61,110.97,214028.0,105.1835,105.2874,104.4657,104.8057,214028.0
2023-11-17 09:40:00,110.99,111.07,109.96,110.12,51520.0,104.8246,104.9001,103.8518,104.0029,51520.0
2023-11-17 09:50:00,110.12,110.5,109.9,110.36,58253.0,104.0029,104.3618,103.7951,104.2296,58253.0
2023-11-17 10:00:00,110.34,110.58,110.12,110.26,43734.0,104.2107,104.4374,104.0029,104.1351,43734.0
2023-11-17 10:10:00,110.26,110.46,110.17,110.4,30792.0,104.1351,104.324,104.0501,104.2674,30792.0
2023-11-17 10:20:00,110.43,110.5,110.24,110.45,25259.0,104.2957,104.3618,104.1162,104.3146,25259.0
2023-11-17 10:30:00,110.46,110.47,110.0,110.22,42348.0,104.324,104.3335,103.8896,104.0974,42348.0
2023-11-17 10:40:00,110.2,110.41,109.99,110.38,39021.0,104.0785,104.2768,103.8801,104.2485,39021.0
2023-11-17 10:50:00,110.37,110.62,110.34,110.47,37645.0,104.239,104.4751,104.2107,104.3335,37645.0
2023-11-17 11:00:00,110.46,110.48,110.09,110.3,28593.0,104.324,104.3429,103.9746,104.1729,28593.0
2023-11-17 11:10:00,110.27,110.28,109.9,109.94,22798.0,104.1446,104.154,103.7951,103.8329,22798.0
2023-11-17 11:20:00,109.94,110.16,109.71,109.72,27609.0,103.8329,104.0407,103.6157,103.6251,27609.0
2023-11-17 11:30:00,109.72,109.92,109.55,109.87,49745.0,103.6251,103.814,103.4646,103.7668,49745.0
2023-11-17 11:40:00,109.86,110.12,109.83,109.98,28111.0,103.7574,104.0029,103.729,103.8707,28111.0
2023-11-17 11:50:00,109.99,110.03,109.85,109.95,12463.0,103.8801,103.9179,103.7479,103.8424,12463.0
2023-11-17 12:00:00,109.93,110.07,109.91,110.06,8780.0,103.8235,103.9557,103.8046,103.9462,8780.0
2023-11-17 12:10:00,110.08,110.25,110.03,110.09,25575.0,103.9651,104.1257,103.9179,103.9746,25575.0
2023-11-17 12:20:00,110.09,110.18,109.94,109.99,19294.0,103.9746,104.0596,103.8329,103.8801,19294.0
2023-11-17 12:30:00,109.97,110.23,109.93,110.1,15098.0,103.8612,104.1068,103.8235,103.984,15098.0
2023-11-17 12:40:00,110.11,110.31,110.1,110.23,17929.0,103.9935,104.1824,103.984,104.1068,17929.0
2023-11-17 12:50:00,110.25,110.31,110.2,110.23,9908.0,104.1257,104.1824,104.0785,104.1068,9908.0
2023-11-17 13:00:00,110.23,110.23,109.96,110.17,19010.0,104.1068,104.1068,103.8518,104.0501,19010.0
2023-11-17 13:10:00,110.18,110.28,110.08,110.14,42872.0,104.0596,104.154,103.9651,104.0218,42872.0
2023-11-17 13:20:00,110.14,110.33,110.14,110.19,20203.0,104.0218,104.2012,104.0218,104.069,20203.0
2023-11-17 13:30:00,110.19,110.29,110.01,110.02,15908.0,104.069,104.1635,103.899,103.9085,15908.0
2023-11-17 13:40:00,110.02,110.11,109.99,110.03,10258.0,103.9085,103.9935,103.8801,103.9179,10258.0
2023-11-17 13:50:00,110.02,110.1,109.93,110.05,16666.0,103.9085,103.984,103.8235,103.9368,16666.0
2023-11-17 14:00:00,110.04,110.07,109.9,110.01,18246.0,103.9274,103.9557,103.7951,103.899,18246.0
2023-11-17 14:10:00,110.02,110.02,109.91,109.97,20635.0,103.9085,103.9085,103.8046,103.8612,20635.0
2023-11-17 14:20:00,109.97,110.09,109.93,110.08,23454.0,103.8612,103.9746,103.8235,103.9651,23454.0
2023-11-17 14:30:00,110.09,110.16,110.02,110.07,14728.0,103.9746,104.0407,103.9085,103.9557,14728.0
2023-11-17 14:40:00,110.08,110.08,109.87,109.89,21306.0,103.9651,103.9651,103.7668,103.7857,21306.0
2023-11-17 14:50:00,109.9,110.0,109.86,109.95,18668.0,103.7951,103.8896,103.7574,103.8424,18668.0
2023-11-17 15:00:00,109.96,110.14,109.94,110.02,39443.0,103.8518,104.0218,103.8329,103.9085,39443.0
2023-11-17 15:10:00,109.97,110.08,109.91,110.03,23930.0,103.8612,103.9651,103.8046,103.9179,23930.0
2023-11-17 15:20:00,110.03,110.08,109.94,110.02,76468.0,103.9179,103.9651,103.8329,103.9085,76468.0
2023-11-17 15:30:00,110.01,110.29,109.99,110.07,35842.0,103.899,104.1635,103.8801,103.9557,35842.0
2023-11-17 15:40:00,110.06,110.14,109.99,110.09,63465.0,103.9462,104.0218,103.8801,103.9746,63465.0
2023-11-17 15:50:00,110.07,110.13,109.94,110.04,193889.0,103.9557,104.0124,103.8329,103.9274,193889.0
2023-11-20 09:30:00,109.85,109.85,108.69,109.35,67732.0,103.7479,103.7479,102.6523,103.2757,67732.0
2023-11-20 09:40:00,109.31,109.68,109.12,109.43,21802.0,103.2379,103.5874,103.0585,103.3512,21802.0
2023-11-20 09:50:00,109.43,109.73,109.09,109.73,21789.0,103.3512,103.6346,103.0301,103.6346,21789.0
2023-11-20 10:00:00,109.78,109.92,109.4,109.92,20279.0,103.6818,103.814,103.3229,103.814,20279.0
2023-11-20 10:10:00,109.93,110.18,109.92,110.08,22365.0,103.8235,104.0596,103.814,103.9651,22365.0
2023-11-20 10:20:00,110.08,110.22,109.98,110.03,20648.0,103.9651,104.0974,103.8707,103.9179,20648.0
2023-11-20 10:30:00,110.01,110.23,109.91,110.08,21208.0,103.899,104.1068,103.8046,103.9651,21208.0
2023-11-20 10:40:00,110.08,110.41,110.04,110.4,106148.0,103.9651,104.2768,103.9274,104.2674,106148.0
2023-11-20 10:50:00,110.4,110.43,110.21,110.21,25331.0,104.2674,104.2957,104.0879,104.0879,25331.0
2023-11-20 11:00:00,110.21,110.42,110.07,110.36,67218.0,104.0879,104.2862,103.9557,104.2296,67218.0
2023-11-20 11:10:00,110.3,110.53,110.25,110.43,24395.0,104.1729,104.3901,104.1257,104.2957,24395.0
2023-11-20 11:20:00,110.41,110.68,110.29,110.62,47139.0,104.2768,104.5318,104.1635,104.4751,47139.0
2023-11-20 11:30:00,110.65,110.65,110.45,110.53,18675.0,104.5035,104.5035,104.3146,104.3901,18675.0
2023-11-20 11:40:00,110.53,110.57,110.29,110.4,21817.0,104.3901,104.4279,104.1635,104.2674,21817.0
2023-11-20 11:50:00,110.39,110.47,110.27,110.34,18451.0,104.2579,104.3335,104.1446,104.2107,18451.0
2023-11-20 12:00:00,110.33,110.33,110.02,110.03,28796.0,104.2012,104.2012,103.9085,103.9179,28796.0
2023-11-20 12:10:00,110.04,110.29,110.03,110.24,28871.0,103.9274,104.1635,103.9179,104.1162,28871.0
2023-11-20 12:20:00,110.24,110.25,110.15,110.19,19269.0,104.1162,104.1257,104.0312,104.069,19269.0
2023-11-20 12:30:00,110.18,110.21,110.03,110.12,20920.0,104.0596,104.0879,103.9179,104.0029,20920.0
2023-11-20 12:40:00,110.12,110.16,110.04,110.12,21348.0,104.0029,104.0407,103.9274,104.0029,21348.0
2023-11-20 12:50:00,110.11,110.17,110.0,110.14,74572.0,103.9935,104.0501,103.8896,104.0218,74572.0
2023-11-20 13:00:00,110.14,110.63,110.13,110.43,39522.0,104.0218,104.4846,104.0124,104.2957,39522.0
2023-11-20 13:10:00,110.43,110.44,110.28,110.33,20344.0,104.2957,104.3051,104.154,104.2012,20344.0
2023-11-20 13:20:00,110.33,110.6,110.31,110.45,40742.0,104.2012,104.4563,104.1824,104.3146,40742.0
2023-11-20 13:30:00,110.47,110.72,110.46,110.7,58974.0,104.3335,104.5696,104.324,104.5507,58974.0
2023-11-20 13:40:00,110.7,110.84,110.65,110.84,27275.0,104.5507,104.6829,104.5035,104.6829,27275.0
2023-11-20 13:50:00,110.85,110.89,110.65,110.68,28695.0,104.6924,104.7301,104.5035,104.5318,28695.0
2023-11-20 14:00:00,110.66,110.87,110.66,110.83,22028.0,104.5129,104.7113,104.5129,104.6735,22028.0
2023-11-20 14:10:00,110.84,110.92,110.64,110.7,17943.0,104.6829,104.7585,104.494,104.5507,17943.0
2023-11-20 14:20:00,110.71,110.85,110.7,110.84,31311.0,104.5601,104.6924,104.5507,104.6829,31311.0
2023-11-20 14:30:00,110.84,110.91,110.71,110.84,45485.0,104.6829,104.749,104.5601,104.6829,45485.0
2023-11-20 14:40:00,110.86,110.94,110.79,110.79,30812.0,104.7018,104.7774,104.6357,104.6357,30812.0
2023-11-20 14:50:00,110.79,110.87,110.67,110.86,45756.0,104.6357,104.7113,104.5224,104.7018,45756.0
2023-11-20 15:00:00,110.9,110.9,110.73,110.73,55749.0,104.7396,104.7396,104.579,104.579,55749.0
2023-11-20 15:10:00,110.7,110.87,110.66,110.82,51895.0,104.5507,104.7113,104.5129,104.664,51895.0
2023-11-20 15:20:00,110.81,110.81,110.67,110.76,25710.0,104.6546,104.6546,104.5224,104.6074,25710.0
2023-11-20 15:30:00,110.74,110.77,110.61,110.7,30029.0,104.5885,104.6168,104.4657,104.5507,30029.0
2023-11-20 15:40:00,110.7,110.8,110.64,110.76,57921.0,104.5507,104.6451,104.494,104.6074,57921.0
2023-11-20 15:50:00,110.77,111.08,110.7,111.04,238223.0,104.6168,104.9096,104.5507,104.8718,238223.0
2023-11-21 09:30:00,110.71,111.03,110.1,110.81,67125.0,104.5601,104.8624,103.984,104.6546,67125.0
2023-11-21 09:40:00,110.77,110.89,110.15,110.27,35309.0,104.6168,104.7301,104.0312,104.1446,35309.0
2023-11-21 09:50:00,110.3,110.77,110.21,110.75,43602.0,104.1729,104.6168,104.0879,104.5979,43602.0
2023-11-21 10:00:00,110.63,110.99,110.58,110.84,35235.0,104.4846,104.8246,104.4374,104.6829,35235.0
2023-11-21 10:10:00,110.84,110.97,110.76,110.94,39663.0,104.6829,104.8057,104.6074,104.7774,39663.0
2023-11-21 10:20:00,110.95,111.0,110.64,110.75,39271.0,104.7868,104.834,104.494,104.5979,39271.0
2023-11-21 10:30:00,110.8,110.98,110.68,110.92,29310.0,104.6451,104.8151,104.5318,104.7585,29310.0
2023-11-21 10:40:00,110.91,111.0,110.82,110.95,32355.0,104.749,104.834,104.664,104.7868,32355.0
2023-11-21 10:50:00,110.96,110.96,110.49,110.58,31870.0,104.7963,104.7963,104.3524,104.4374,31870.0
2023-11-21 11:00:00,110.56,110.71,110.52,110.54,28013.0,104.4185,104.5601,104.3807,104.3996,28013.0
2023-11-21 11:10:00,110.55,110.6,110.35,110.49,31508.0,104.409,104.4563,104.2201,104.3524,31508.0
2023-11-21 11:20:00,110.52,110.76,110.49,110.7,34608.0,104.3807,104.6074,104.3524,104.5507,34608.0
2023-11-21 11:30:00,110.69,110.75,110.49,110.49,29025.0,104.5413,104.5979,104.3524,104.3524,29025.0
2023-11-21 11:40:00,110.48,110.52,110.28,110.36,29162.0,104.3429,104.3807,104.154,104.2296,29162.0
2023-11-21 11:50:00,110.36,110.38,110.17,110.29,45189.0,104.2296,104.2485,104.0501,104.1635,45189.0
2023-11-21 12:00:00,110.34,110.5,110.34,110.43,29585.0,104.2107,104.3618,104.2107,104.2957,29585.0
2023-11-21 12:10:00,110.44,110.62,110.43,110.49,20783.0,104.3051,104.4751,104.2957,104.3524,20783.0
2023-11-21 12:20:00,110.48,110.61,110.45,110.58,15855.0,104.3429,104.4657,104.3146,104.4374,15855.0
2023-11-21 12:30:00,110.59,110.62,110.54,110.6,16696.0,104.4468,104.4751,104.3996,104.4563,16696.0
2023-11-21 12:40:00,110.59,110.76,110.54,110.76,18242.0,104.4468,104.6074,104.3996,104.6074,18242.0
2023-11-21 12:50:00,110.75,110.79,110.68,110.74,17783.0,104.5979,104.6357,104.5318,104.5885,17783.0
2023-11-21 13:00:00,110.7,110.76,110.6,110.75,16200.0,104.5507,104.6074,104.4563,104.5979,16200.0
2023-11-21 13:10:00,110.75,110.75,110.56,110.57,19743.0,104.5979,104.5979,104.4185,104.4279,19743.0
2023-11-21 13:20:00,110.57,110.79,110.54,110.74,22502.0,104.4279,104.6357,104.3996,104.5885,22502.0
2023-11-21 13:30:00,110.75,110.8,110.67,110.72,26312.0,104.5979,104.6451,104.5224,104.5696,26312.0
2023-11-21 13:40:00,110.73,110.93,110.72,110.83,24620.0,104.579,104.7679,104.5696,104.6735,24620.0
2023-11-21 13:50:00,110.83,110.88,110.75,110.77,29191.0,104.6735,104.7207,104.5979,104.6168,29191.0
2023-11-21 14:00:00,110.77,110.91,110.68,110.85,19424.0,104.6168,104.749,104.5318,104.6924,19424.0
2023-11-21 14:10:00,110.87,110.9,110.67,110.68,45719.0,104.7113,104.7396,104.5224,104.5318,45719.0
2023-11-21 14:20:00,110.67,110.7,110.4,110.54,27228.0,104.5224,104.5507,104.2674,104.3996,27228.0
2023-11-21 14:30:00,110.56,110.59,110.47,110.49,23798.0,104.4185,104.4468,104.3335,104.3524,23798.0
2023-11-21 14:40:00,110.5,110.51,110.33,110.42,31783.0,104.3618,104.3712,104.2012,104.2862,31783.0
2023-11-21 14:50:00,110.44,110.61,110.39,110.53,42085.0,104.3051,104.4657,104.2579,104.3901,42085.0
2023-11-21 15:00:00,110.53,110.78,110.49,110.63,34015.0,104.3901,104.6263,104.3524,104.4846,34015.0
2023-11-21 15:10:00,110.59,110.72,110.56,110.68,34925.0,104.4468,104.5696,104.4185,104.5318,34925.0
2023-11-21 15:20:00,110.68,110.7,110.5,110.61,26492.0,104.5318,104.5507,104.3618,104.4657,26492.0
2023-11-21 15:30:00,110.59,110.6,110.37,110.55,63402.0,104.4468,104.4563,104.239,104.409,63402.0
2023-11-21 15:40:00,110.55,110.66,110.28,110.54,100556.0,104.409,104.5129,104.154,104.3996,100556.0
2023-11-21 15:50:00,110.53,110.74,110.48,110.62,206011.0,104.3901,104.5885,104.3429,104.4751,206011.0
2023-11-22 09:30:00,112.17,112.17,111.37,111.84,179874.0,105.939,105.939,105.1835,105.6274,179874.0
2023-11-22 09:40:00,111.84,112.09,111.57,111.9,47134.0,105.6274,105.8635,105.3724,105.684,47134.0
2023-11-22 09:50:00,111.84,111.91,111.36,111.53,39451.0,105.6274,105.6935,105.174,105.3346,39451.0
2023-11-22 10:00:00,111.53,111.58,111.15,111.33,51387.0,105.3346,105.3818,104.9757,105.1457,51387.0
2023-11-22 10:10:00,111.33,111.62,111.26,111.3,37185.0,105.1457,105.4196,105.0796,105.1174,37185.0
2023-11-22 10:20:00,111.31,111.88,111.3,111.78,31835.0,105.1268,105.6651,105.1174,105.5707,31835.0
2023-11-22 10:30:00,111.79,112.11,111.79,111.87,56435.0,105.5801,105.8824,105.5801,105.6557,56435.0
2023-11-22 10:40:00,111.85,111.88,111.48,111.48,22910.0,105.6368,105.6651,105.2874,105.2874,22910.0
2023-11-22 10:50:00,111.49,111.6,111.25,111.26,34956.0,105.2968,105.4007,105.0701,105.0796,34956.0
2023-11-22 11:00:00,111.25,111.29,111.05,111.21,30331.0,105.0701,105.1079,104.8813,105.0324,30331.0
2023-11-22 11:10:00,111.23,111.29,111.13,111.2,21804.0,105.0513,105.1079,104.9568,105.0229,21804.0
2023-11-22 11:20:00,111.21,111.21,110.85,110.95,24809.0,105.0324,105.0324,104.6924,104.7868,24809.0
2023-11-22 11:30:00,110.98,111.25,110.97,111.06,19005.0,104.8151,105.0701,104.8057,104.8907,19005.0
2023-11-22 11:40:00,111.06,111.13,110.96,111.07,13856.0,104.8907,104.9568,104.7963,104.9001,13856.0
2023-11-22 11:50:00,111.11,111.4,111.11,111.36,15503.0,104.9379,105.2118,104.9379,105.174,15503.0
2023-11-22 12:00:00,111.38,111.51,111.35,111.45,19557.0,105.1929,105.3157,105.1646,105.259,19557.0
2023-11-22 12:10:00,111.43,111.5,111.23,111.3,13092.0,105.2401,105.3063,105.0513,105.1174,13092.0
2023-11-22 12:20:00,111.3,111.47,111.28,111.38,23042.0,105.1174,105.2779,105.0985,105.1929,23042.0
2023-11-22 12:30:00,111.37,111.39,111.07,111.07,14374.0,105.1835,105.2024,104.9001,104.9001,14374.0
2023-11-22 12:40:00,111.05,111.09,110.94,110.94,13901.0,104.8813,104.919,104.7774,104.7774,13901.0
2023-11-22 12:50:00,110.94,111.06,110.93,111.02,13196.0,104.7774,104.8907,104.7679,104.8529,13196.0
2023-11-22 13:00:00,111.04,111.12,111.03,111.09,8107.0,104.8718,104.9474,104.8624,104.919,8107.0
2023-11-22 13:10:00,111.11,111.18,110.98,111.07,24321.0,104.9379,105.004,104.8151,104.9001,24321.0
2023-11-22 13:20:00,111.11,111.2,111.01,111.04,9794.0,104.9379,105.0229,104.8435,104.8718,9794.0
2023-11-22 13:30:00,111.05,111.06,110.9,110.91,19590.0,104.8813,104.8907,104.7396,104.749,19590.0
2023-11-22 13:40:00,110.91,110.99,110.91,110.95,10175.0,104.749,104.8246,104.749,104.7868,10175.0
2023-11-22 13:50:00,110.94,111.07,110.93,110.94,14379.0,104.7774,104.9001,104.7679,104.7774,14379.0
2023-11-22 14:00:00,110.94,111.17,110.92,111.14,8931.0,104.7774,104.9946,104.7585,104.9663,8931.0
2023-11-22 14:10:00,111.12,111.15,110.97,111.08,25567.0,104.9474,104.9757,104.8057,104.9096,25567.0
2023-11-22 14:20:00,111.05,111.17,111.0,111.17,19961.0,104.8813,104.9946,104.834,104.9946,19961.0
2023-11-22 14:30:00,111.18,111.19,110.82,110.84,11046.0,105.004,105.0135,104.664,104.6829,11046.0
2023-11-22 14:40:00,110.81,111.15,110.77,111.1,39280.0,104.6546,104.9757,104.6168,104.9285,39280.0
2023-11-22 14:50:00,111.13,111.29,111.13,111.22,22861.0,104.9568,105.1079,104.9568,105.0418,22861.0
2023-11-22 15:00:00,111.22,111.38,111.18,111.27,18972.0,105.0418,105.1929,105.004,105.089,18972.0
2023-11-22 15:10:00,111.31,111.44,111.27,111.39,13422.0,105.1268,105.2496,105.089,105.2024,13422.0
2023-11-22 15:20:00,111.38,111.46,111.28,111.46,12273.0,105.1929,105.2685,105.0985,105.2685,12273.0
2023-11-22 15:30:00,111.45,111.48,111.36,111.48,29419.0,105.259,105.2874,105.174,105.2874,29419.0
2023-11-22 15:40:00,111.48,111.49,111.31,111.35,34577.0,105.2874,105.2968,105.1268,105.1646,34577.0
2023-11-22 15:50:00,111.33,111.61,111.29,111.54,183886.0,105.1457,105.4101,105.1079,105.344,183886.0
2023-11-24 09:30:00,111.88,111.88,110.79,111.03,53403.0,105.6651,105.6651,104.6357,104.8624,53403.0
2023-11-24 09:40:00,110.98,111.43,110.93,111.37,34785.0,104.8151,105.2401,104.7679,105.1835,34785.0
2023-11-24 09:50:00,111.41,111.72,111.36,111.41,31656.0,105.2213,105.514,105.174,105.2213,31656.0
2023-11-24 10:00:00,111.4,111.42,111.12,111.13,16316.0,105.2118,105.2307,104.9474,104.9568,16316.0
2023-11-24 10:10:00,111.14,111.28,111.07,111.22,19187.0,104.9663,105.0985,104.9001,105.0418,19187.0
2023-11-24 10:20:00,111.25,111.55,111.21,111.54,14863.0,105.0701,105.3535,105.0324,105.344,14863.0
2023-11-24 10:30:00,111.52,111.59,111.41,111.41,83453.0,105.3251,105.3913,105.2213,105.2213,83453.0
2023-11-24 10:40:00,111.41,111.54,111.3,111.46,35005.0,105.2213,105.344,105.1174,105.2685,35005.0
2023-11-24 10:50:00,111.44,111.5,111.3,111.49,19249.0,105.2496,105.3063,105.1174,105.2968,19249.0
2023-11-24 11:00:00,111.49,111.6,111.46,111.55,21839.0,105.2968,105.4007,105.2685,105.3535,21839.0
2023-11-24 11:10:00,111.54,111.83,111.52,111.78,30081.0,105.344,105.6179,105.3251,105.5707,30081.0
2023-11-24 11:20:00,111.78,111.94,111.72,111.82,81986.0,105.5707,105.7218,105.514,105.6085,81986.0
2023-11-24 11:30:00,111.83,111.89,111.67,111.81,64007.0,105.6179,105.6746,105.4668,105.599,64007.0
2023-11-24 11:40:00,111.81,111.86,111.4,111.43,24616.0,105.599,105.6463,105.2118,105.2401,24616.0
2023-11-24 11:50:00,111.45,111.65,111.4,111.57,57850.0,105.259,105.4479,105.2118,105.3724,57850.0
2023-11-24 12:00:00,111.55,111.55,111.39,111.49,14517.0,105.3535,105.3535,105.2024,105.2968,14517.0
2023-11-24 12:10:00,111.51,111.7,111.5,111.62,17913.0,105.3157,105.4951,105.3063,105.4196,17913.0
2023-11-24 12:20:00,111.63,111.64,111.51,111.53,11751.0,105.429,105.4385,105.3157,105.3346,11751.0
2023-11-24 12:30:00,111.55,111.57,111.4,111.47,15148.0,105.3535,105.3724,105.2118,105.2779,15148.0
2023-11-24 12:40:00,111.48,111.79,111.43,111.67,15780.0,105.2874,105.5801,105.2401,105.4668,15780.0
2023-11-24 12:50:00,111.61,112.03,111.6,112.02,99228.0,105.4101,105.8068,105.4007,105.7974,99228.0
2023-11-27 09:30:00,111.79,111.96,111.26,111.59,65824.0,105.5801,105.7407,105.0796,105.3913,65824.0
2023-11-27 09:40:00,111.56,111.86,111.29,111.69,47519.0,105.3629,105.6463,105.1079,105.4857,47519.0
2023-11-27 09:50:00,111.69,111.85,111.56,111.7,45144.0,105.4857,105.6368,105.3629,105.4951,45144.0
2023-11-27 10:00:00,111.73,112.03,111.72,112.0,39551.0,105.5235,105.8068,105.514,105.7785,39551.0
2023-11-27 10:10:00,112.02,112.19,111.95,112.0,25417.0,105.7974,105.9579,105.7313,105.7785,25417.0
2023-11-27 10:20:00,111.98,112.15,111.97,112.03,24573.0,105.7596,105.9201,105.7501,105.8068,24573.0
2023-11-27 10:30:00,112.03,112.16,111.92,111.93,29487.0,105.8068,105.9296,105.7029,105.7124,29487.0
2023-11-27 10:40:00,111.93,112.02,111.86,111.99,18398.0,105.7124,105.7974,105.6463,105.769,18398.0
2023-11-27 10:50:00,111.94,112.17,111.91,112.08,110328.0,105.7218,105.939,105.6935,105.854,110328.0
2023-11-27 11:00:00,112.05,112.05,111.83,111.97,22215.0,105.8257,105.8257,105.6179,105.7501,22215.0
2023-11-27 11:10:00,111.92,112.1,111.86,112.06,19363.0,105.7029,105.8729,105.6463,105.8351,19363.0
2023-11-27 11:20:00,112.07,112.12,111.97,112.05,14957.0,105.8446,105.8918,105.7501,105.8257,14957.0
2023-11-27 11:30:00,112.09,112.13,111.94,112.1,21050.0,105.8635,105.9013,105.7218,105.8729,21050.0
2023-11-27 11:40:00,112.13,112.24,112.09,112.13,24886.0,105.9013,106.0051,105.8635,105.9013,24886.0
2023-11-27 11:50:00,112.12,112.17,112.05,112.05,24694.0,105.8918,105.939,105.8257,105.8257,24694.0
2023-11-27 12:00:00,112.05,112.28,111.95,112.2,57016.0,105.8257,106.0429,105.7313,105.9674,57016.0
2023-11-27 12:10:00,112.2,112.33,112.17,112.33,30620.0,105.9674,106.0902,105.939,106.0902,30620.0
2023-11-27 12:20:00,112.31,112.45,112.26,112.41,25268.0,106.0713,106.2035,106.024,106.1657,25268.0
2023-11-27 12:30:00,112.39,112.5,112.24,112.31,58399.0,106.1468,106.2507,106.0051,106.0713,58399.0
2023-11-27 12:40:00,112.32,112.4,112.25,112.3,28209.0,106.0807,106.1563,106.0146,106.0618,28209.0
2023-11-27 12:50:00,112.31,112.32,112.21,112.21,14540.0,106.0713,106.0807,105.9768,105.9768,14540.0
2023-11-27 13:00:00,112.19,112.28,112.12,112.17,32551.0,105.9579,106.0429,105.8918,105.939,32551.0
2023-11-27 13:10:00,112.19,112.22,112.08,112.1,16292.0,105.9579,105.9863,105.854,105.8729,16292.0
2023-11-27 13:20:00,112.06,112.07,111.77,111.86,18302.0,105.8351,105.8446,105.5613,105.6463,18302.0
2023-11-27 13:30:00,111.88,112.02,111.84,111.95,41913.0,105.6651,105.7974,105.6274,105.7313,41913.0
2023-11-27 13:40:00,111.97,112.06,111.89,112.0,21920.0,105.7501,105.8351,105.6746,105.7785,21920.0
2023-11-27 13:50:00,112.01,112.17,111.99,112.09,14191.0,105.7879,105.939,105.769,105.8635,14191.0
2023-11-27 14:00:00,112.11,112.24,112.08,112.23,12681.0,105.8824,106.0051,105.854,105.9957,12681.0
2023-11-27 14:10:00,112.23,112.3,112.22,112.28,20226.0,105.9957,106.0618,105.9863,106.0429,20226.0
2023-11-27 14:20:00,112.27,112.4,112.22,112.37,45144.0,106.0335,106.1563,105.9863,106.1279,45144.0
2023-11-27 14:30:00,112.38,112.38,112.11,112.12,30398.0,106.1374,106.1374,105.8824,105.8918,30398.0
2023-11-27 14:40:00,112.11,112.22,111.97,112.05,16261.0,105.8824,105.9863,105.7501,105.8257,16261.0
2023-11-27 14:50:00,112.05,112.12,111.99,112.09,14391.0,105.8257,105.8918,105.769,105.8635,14391.0
2023-11-27 15:00:00,112.08,112.19,112.03,112.07,39100.0,105.854,105.9579,105.8068,105.8446,39100.0
2023-11-27 15:10:00,112.06,112.08,111.9,111.98,28228.0,105.8351,105.854,105.684,105.7596,28228.0
2023-11-27 15:20:00,111.98,112.07,111.92,112.04,25274.0,105.7596,105.8446,105.7029,105.8163,25274.0
2023-11-27 15:30:00,112.05,112.18,111.94,112.09,26037.0,105.8257,105.9485,105.7218,105.8635,26037.0
2023-11-27 15:40:00,112.09,112.23,112.03,112.04,46926.0,105.8635,105.9957,105.8068,105.8163,46926.0
2023-11-27 15:50:00,112.03,112.03,111.75,111.86,190854.0,105.8068,105.8068,105.5424,105.6463,190854.0
2023-11-28 09:30:00,110.94,111.04,110.28,110.57,112605.0,104.7774,104.8718,104.154,104.4279,112605.0
2023-11-28 09:40:00,110.56,110.77,110.4,110.4,40343.0,104.4185,104.6168,104.2674,104.2674,40343.0
2023-11-28 09:50:00,110.4,110.63,110.35,110.59,135690.0,104.2674,104.4846,104.2201,104.4468,135690.0
2023-11-28 10:00:00,110.63,110.89,110.6,110.67,31181.0,104.4846,104.7301,104.4563,104.5224,31181.0
2023-11-28 10:10:00,110.66,111.01,110.6,110.99,32884.0,104.5129,104.8435,104.4563,104.8246,32884.0
2023-11-28 10:20:00,111.02,111.08,110.67,110.76,28507.0,104.8529,104.9096,104.5224,104.6074,28507.0
2023-11-28 10:30:00,110.76,110.85,110.66,110.71,24290.0,104.6074,104.6924,104.5129,104.5601,24290.0
2023-11-28 10:40:00,110.74,111.15,110.74,111.02,38169.0,104.5885,104.9757,104.5885,104.8529,38169.0
2023-11-28 10:50:00,111.0,111.09,110.89,111.02,33197.0,104.834,104.919,104.7301,104.8529,33197.0
2023-11-28 11:00:00,111.04,111.27,110.99,111.24,20622.0,104.8718,105.089,104.8246,105.0607,20622.0
2023-11-28 11:10:00,111.26,111.44,111.23,111.36,56967.0,105.0796,105.2496,105.0513,105.174,56967.0
2023-11-28 11:20:00,111.36,111.52,111.21,111.25,20064.0,105.174,105.3251,105.0324,105.0701,20064.0
2023-11-28 11:30:00,111.27,111.5,111.13,111.2,27778.0,105.089,105.3063,104.9568,105.0229,27778.0
2023-11-28 11:40:00,111.23,111.28,111.06,111.21,36187.0,105.0513,105.0985,104.8907,105.0324,36187.0
2023-11-28 11:50:00,111.21,111.36,111.21,111.29,22633.0,105.0324,105.174,105.0324,105.1079,22633.0
2023-11-28 12:00:00,111.29,111.51,111.27,111.49,22600.0,105.1079,105.3157,105.089,105.2968,22600.0
2023-11-28 12:10:00,111.5,111.57,111.31,111.31,17430.0,105.3063,105.3724,105.1268,105.1268,17430.0
2023-11-28 12:20:00,111.21,111.36,111.06,111.34,21524.0,105.0324,105.174,104.8907,105.1551,21524.0
2023-11-28 12:30:00,111.34,111.5,111.17,111.5,25801.0,105.1551,105.3063,104.9946,105.3063,25801.0
2023-11-28 12:40:00,111.53,111.67,111.53,111.67,17728.0,105.3346,105.4668,105.3346,105.4668,17728.0
2023-11-28 12:50:00,111.66,111.72,111.51,111.58,22900.0,105.4574,105.514,105.3157,105.3818,22900.0
2023-11-28 13:00:00,111.51,111.55,111.18,111.37,23736.0,105.3157,105.3535,105.004,105.1835,23736.0
2023-11-28 13:10:00,111.36,111.43,111.26,111.41,22178.0,105.174,105.2401,105.0796,105.2213,22178.0
2023-11-28 13:20:00,111.41,111.48,111.32,111.47,16153.0,105.2213,105.2874,105.1363,105.2779,16153.0
2023-11-28 13:30:00,111.48,111.58,111.37,111.51,31695.0,105.2874,105.3818,105.1835,105.3157,31695.0
2023-11-28 13:40:00,111.5,111.55,111.38,111.5,14455.0,105.3063,105.3535,105.1929,105.3063,14455.0
2023-11-28 13:50:00,111.52,111.6,111.47,111.58,26665.0,105.3251,105.4007,105.2779,105.3818,26665.0
2023-11-28 14:00:00,111.59,111.67,111.57,111.65,23691.0,105.3913,105.4668,105.3724,105.4479,23691.0
2023-11-28 14:10:00,111.65,111.7,111.54,111.57,34865.0,105.4479,105.4951,105.344,105.3724,34865.0
2023-11-28 14:20:00,111.56,111.68,111.39,111.4,34453.0,105.3629,105.4763,105.2024,105.2118,34453.0
2023-11-28 14:30:00,111.41,111.64,111.34,111.63,79333.0,105.2213,105.4385,105.1551,105.429,79333.0
2023-11-28 14:40:00,111.61,111.67,111.52,111.64,22798.0,105.4101,105.4668,105.3251,105.4385,22798.0
2023-11-28 14:50:00,111.65,111.7,111.58,111.61,23015.0,105.4479,105.4951,105.3818,105.4101,23015.0
2023-11-28 15:00:00,111.62,111.81,111.5,111.8,89902.0,105.4196,105.599,105.3063,105.5896,89902.0
2023-11-28 15:10:00,111.8,111.92,111.7,111.9,53405.0,105.5896,105.7029,105.4951,105.684,53405.0
2023-11-28 15:20:00,111.89,112.01,111.72,111.83,100075.0,105.6746,105.7879,105.514,105.6179,100075.0
2023-11-28 15:30:00,111.82,111.98,111.81,111.91,35487.0,105.6085,105.7596,105.599,105.6935,35487.0
2023-11-28 15:40:00,111.92,112.1,111.89,112.07,46661.0,105.7029,105.8729,105.6746,105.8446,46661.0
2023-11-28 15:50:00,112.06,112.14,111.95,112.1,223434.0,105.8351,105.9107,105.7313,105.8729,223434.0
2023-11-29 09:30:00,113.26,113.44,113.01,113.42,101365.0,106.9685,107.1385,106.7324,107.1196,101365.0
2023-11-29 09:40:00,113.37,113.63,113.17,113.58,39139.0,107.0724,107.3179,106.8835,107.2707,39139.0
2023-11-29 09:50:00,113.61,113.83,113.5,113.8,32395.0,107.299,107.5068,107.1952,107.4785,32395.0
2023-11-29 10:00:00,113.82,113.83,113.45,113.47,52343.0,107.4974,107.5068,107.1479,107.1668,52343.0
2023-11-29 10:10:00,113.42,113.81,113.36,113.68,37193.0,107.1196,107.4879,107.0629,107.3652,37193.0
2023-11-29 10:20:00,113.68,113.85,113.63,113.7,56864.0,107.3652,107.5257,107.3179,107.384,56864.0
2023-11-29 10:30:00,113.7,113.88,113.63,113.68,27638.0,107.384,107.554,107.3179,107.3652,27638.0
2023-11-29 10:40:00,113.72,113.74,113.49,113.58,19827.0,107.4029,107.4218,107.1857,107.2707,19827.0
2023-11-29 10:50:00,113.57,113.74,113.55,113.64,18352.0,107.2613,107.4218,107.2424,107.3274,18352.0
2023-11-29 11:00:00,113.6,113.76,113.6,113.62,21160.0,107.2896,107.4407,107.2896,107.3085,21160.0
2023-11-29 11:10:00,113.63,113.67,113.41,113.49,53465.0,107.3179,107.3557,107.1102,107.1857,53465.0
2023-11-29 11:20:00,113.48,113.66,113.48,113.55,39705.0,107.1763,107.3463,107.1763,107.2424,39705.0
2023-11-29 11:30:00,113.57,113.66,113.51,113.58,25885.0,107.2613,107.3463,107.2046,107.2707,25885.0
2023-11-29 11:40:00,113.56,113.61,113.43,113.61,32758.0,107.2518,107.299,107.129,107.299,32758.0
2023-11-29 11:50:00,113.59,113.71,113.54,113.66,29212.0,107.2802,107.3935,107.2329,107.3463,29212.0
2023-11-29 12:00:00,113.68,113.73,113.59,113.67,32812.0,107.3652,107.4124,107.2802,107.3557,32812.0
2023-11-29 12:10:00,113.67,113.77,113.66,113.7,30254.0,107.3557,107.4502,107.3463,107.384,30254.0
2023-11-29 12:20:00,113.7,113.74,113.6,113.7,28348.0,107.384,107.4218,107.2896,107.384,28348.0
2023-11-29 12:30:00,113.71,113.74,113.61,113.7,56730.0,107.3935,107.4218,107.299,107.384,56730.0
2023-11-29 12:40:00,113.69,113.81,113.55,113.68,38771.0,107.3746,107.4879,107.2424,107.3652,38771.0
2023-11-29 12:50:00,113.68,113.68,113.54,113.58,18207.0,107.3652,107.3652,107.2329,107.2707,18207.0
2023-11-29 13:00:00,113.59,113.93,113.58,113.87,22034.0,107.2802,107.6013,107.2707,107.5446,22034.0
2023-11-29 13:10:00,113.87,113.89,113.74,113.77,15164.0,107.5446,107.5635,107.4218,107.4502,15164.0
2023-11-29 13:20:00,113.76,113.87,113.74,113.79,26455.0,107.4407,107.5446,107.4218,107.469,26455.0
2023-11-29 13:30:00,113.78,113.83,113.65,113.76,25666.0,107.4596,107.5068,107.3368,107.4407,25666.0
2023-11-29 13:40:00,113.75,113.78,113.56,113.65,51062.0,107.4313,107.4596,107.2518,107.3368,51062.0
2023-11-29 13:50:00,113.68,113.73,113.58,113.61,51328.0,107.3652,107.4124,107.2707,107.299,51328.0
2023-11-29 14:00:00,113.62,113.67,113.51,113.6,45504.0,107.3085,107.3557,107.2046,107.2896,45504.0
2023-11-29 14:10:00,113.62,113.69,113.5,113.52,41419.0,107.3085,107.3746,107.1952,107.214,41419.0
2023-11-29 14:20:00,113.52,113.7,113.52,113.65,38569.0,107.214,107.384,107.214,107.3368,38569.0
2023-11-29 14:30:00,113.66,113.74,113.54,113.7,53854.0,107.3463,107.4218,107.2329,107.384,53854.0
2023-11-29 14:40:00,113.71,113.82,113.64,113.66,76421.0,107.3935,107.4974,107.3274,107.3463,76421.0
2023-11-29 14:50:00,113.66,113.73,113.61,113.73,60911.0,107.3463,107.4124,107.299,107.4124,60911.0
2023-11-29 15:00:00,113.75,113.79,113.64,113.76,53323.0,107.4313,107.469,107.3274,107.4407,53323.0
2023-11-29 15:10:00,113.76,113.78,113.64,113.69,44278.0,107.4407,107.4596,107.3274,107.3746,44278.0
2023-11-29 15:20:00,113.68,113.74,113.46,113.56,67044.0,107.3652,107.4218,107.1574,107.2518,67044.0
2023-11-29 15:30:00,113.55,113.66,113.44,113.44,56187.0,107.2424,107.3463,107.1385,107.1385,56187.0
2023-11-29 15:40:00,113.45,113.56,113.33,113.41,87010.0,107.1479,107.2518,107.0346,107.1102,87010.0
2023-11-29 15:50:00,113.39,113.41,112.99,113.04,311680.0,107.0913,107.1102,106.7135,106.7607,311680.0
2023-11-30 09:30:00,113.07,113.19,112.3,112.78,65371.0,106.789,106.9024,106.0618,106.5152,65371.0
2023-11-30 09:40:00,112.67,113.16,112.53,112.76,67612.0,106.4113,106.874,106.279,106.4963,67612.0
2023-11-30 09:50:00,112.75,113.25,112.72,113.14,41052.0,106.4868,106.959,106.4585,106.8552,41052.0
2023-11-30 10:00:00,113.15,113.26,112.81,112.96,87436.0,106.8646,106.9685,106.5435,106.6852,87436.0
2023-11-30 10:10:00,112.92,113.42,112.88,113.41,45227.0,106.6474,107.1196,106.6096,107.1102,45227.0
2023-11-30 10:20:00,113.39,113.64,113.38,113.43,34738.0,107.0913,107.3274,107.0818,107.129,34738.0
2023-11-30 10:30:00,113.45,113.64,113.43,113.53,33428.0,107.1479,107.3274,107.129,107.2235,33428.0
2023-11-30 10:40:00,113.56,113.68,113.3,113.36,44926.0,107.2518,107.3652,107.0063,107.0629,44926.0
2023-11-30 10:50:00,113.36,114.03,113.31,114.03,32947.0,107.0629,107.6957,107.0157,107.6957,32947.0
2023-11-30 11:00:00,114.06,114.23,114.0,114.04,43801.0,107.7241,107.8846,107.6674,107.7052,43801.0
2023-11-30 11:10:00,114.06,114.07,113.76,113.76,32629.0,107.7241,107.7335,107.4407,107.4407,32629.0
2023-11-30 11:20:00,113.75,114.16,113.69,113.97,46888.0,107.4313,107.8185,107.3746,107.639,46888.0
2023-11-30 11:30:00,113.96,114.31,113.95,114.03,59501.0,107.6296,107.9602,107.6202,107.6957,59501.0
2023-11-30 11:40:00,114.02,114.02,113.44,113.57,52303.0,107.6863,107.6863,107.1385,107.2613,52303.0
2023-11-30 11:50:00,113.59,113.81,113.56,113.7,20930.0,107.2802,107.4879,107.2518,107.384,20930.0
2023-11-30 12:00:00,113.7,113.9,113.65,113.84,31795.0,107.384,107.5729,107.3368,107.5163,31795.0
2023-11-30 12:10:00,113.85,113.9,113.52,113.56,33383.0,107.5257,107.5729,107.214,107.2518,33383.0
2023-11-30 12:20:00,113.54,113.55,113.42,113.55,15395.0,107.2329,107.2424,107.1196,107.2424,15395.0
2023-11-30 12:30:00,113.53,113.63,113.45,113.6,16221.0,107.2235,107.3179,107.1479,107.2896,16221.0
2023-11-30 12:40:00,113.62,113.77,113.57,113.62,25682.0,107.3085,107.4502,107.2613,107.3085,25682.0
2023-11-30 12:50:00,113.66,113.87,113.57,113.84,41111.0,107.3463,107.5446,107.2613,107.5163,41111.0
2023-11-30 13:00:00,113.86,113.96,113.85,113.9,33726.0,107.5352,107.6296,107.5257,107.5729,33726.0
2023-11-30 13:10:00,113.94,114.38,113.93,114.35,38058.0,107.6107,108.0263,107.6013,107.9979,38058.0
2023-11-30 13:20:00,114.35,114.51,114.15,114.19,48773.0,107.9979,108.1491,107.8091,107.8468,48773.0
2023-11-30 13:30:00,114.19,114.35,114.16,114.21,42058.0,107.8468,107.9979,107.8185,107.8657,42058.0
2023-11-30 13:40:00,114.21,114.34,114.15,114.33,24498.0,107.8657,107.9885,107.8091,107.9791,24498.0
2023-11-30 13:50:00,114.35,114.35,114.11,114.26,25202.0,107.9979,107.9979,107.7713,107.9129,25202.0
2023-11-30 14:00:00,114.24,114.4,114.17,114.36,25060.0,107.8941,108.0452,107.8279,108.0074,25060.0
2023-11-30 14:10:00,114.37,114.45,114.22,114.4,41091.0,108.0168,108.0924,107.8752,108.0452,41091.0
2023-11-30 14:20:00,114.36,114.39,114.23,114.23,32800.0,108.0074,108.0357,107.8846,107.8846,32800.0
2023-11-30 14:30:00,114.21,114.43,114.21,114.39,32743.0,107.8657,108.0735,107.8657,108.0357,32743.0
2023-11-30 14:40:00,114.4,114.46,114.34,114.39,24696.0,108.0452,108.1018,107.9885,108.0357,24696.0
2023-11-30 14:50:00,114.39,114.48,114.25,114.46,53355.0,108.0357,108.1207,107.9035,108.1018,53355.0
2023-11-30 15:00:00,114.45,114.45,114.04,114.17,73808.0,108.0924,108.0924,107.7052,107.8279,73808.0
2023-11-30 15:10:00,114.17,114.52,114.17,114.48,46202.0,107.8279,108.1585,107.8279,108.1207,46202.0
2023-11-30 15:20:00,114.49,114.49,114.25,114.39,43288.0,108.1302,108.1302,107.9035,108.0357,43288.0
2023-11-30 15:30:00,114.37,114.57,114.31,114.52,55868.0,108.0168,108.2057,107.9602,108.1585,55868.0
2023-11-30 15:40:00,114.53,114.9,114.49,114.79,128856.0,108.1679,108.5174,108.1302,108.4135,128856.0
2023-11-30 15:50:00,114.79,115.23,114.7,114.93,511743.0,108.4135,108.8291,108.3285,108.5457,511743.0
2023-12-01 09:30:00,115.05,115.74,114.77,115.55,77894.0,108.6591,109.3107,108.3946,109.1313,77894.0
2023-12-01 09:40:00,115.56,115.67,115.2,115.61,73392.0,109.1407,109.2446,108.8007,109.1879,73392.0
2023-12-01 09:50:00,115.68,115.93,115.58,115.7,40165.0,109.2541,109.4902,109.1596,109.2729,40165.0
2023-12-01 10:00:00,115.74,116.37,115.73,116.35,35133.0,109.3107,109.9057,109.3013,109.8868,35133.0
2023-12-01 10:10:00,116.3,116.31,115.91,116.25,26938.0,109.8396,109.8491,109.4713,109.7924,26938.0
2023-12-01 10:20:00,116.29,116.44,116.13,116.32,48928.0,109.8302,109.9718,109.6791,109.8585,48928.0
2023-12-01 10:30:00,116.3,116.3,115.86,115.96,35411.0,109.8396,109.8396,109.4241,109.5185,35411.0
2023-12-01 10:40:00,115.97,116.1,115.87,116.1,47966.0,109.528,109.6507,109.4335,109.6507,47966.0
2023-12-01 10:50:00,116.13,116.19,115.9,116.08,41829.0,109.6791,109.7357,109.4618,109.6318,41829.0
2023-12-01 11:00:00,116.09,116.15,115.8,116.09,38415.0,109.6413,109.698,109.3674,109.6413,38415.0
2023-12-01 11:10:00,116.11,116.48,116.08,116.46,58123.0,109.6602,110.0096,109.6318,109.9907,58123.0
2023-12-01 11:20:00,116.48,116.8,116.36,116.76,39379.0,110.0096,110.3118,109.8963,110.2741,39379.0
2023-12-01 11:30:00,116.78,117.02,116.51,116.8,49698.0,110.293,110.5196,110.038,110.3118,49698.0
2023-12-01 11:40:00,116.76,117.12,116.74,116.92,73435.0,110.2741,110.6141,110.2552,110.4252,73435.0
2023-12-01 11:50:00,116.92,117.13,116.89,116.94,68301.0,110.4252,110.6235,110.3968,110.4441,68301.0
2023-12-01 12:00:00,116.93,117.52,116.93,117.46,48474.0,110.4346,110.9918,110.4346,110.9352,48474.0
2023-12-01 12:10:00,117.45,117.55,117.28,117.47,104058.0,110.9257,111.0202,110.7652,110.9446,104058.0
2023-12-01 12:20:00,117.48,117.48,117.04,117.04,41622.0,110.9541,110.9541,110.5385,110.5385,41622.0
2023-12-01 12:30:00,117.07,117.49,117.03,117.39,26842.0,110.5668,110.9635,110.5291,110.8691,26842.0
2023-12-01 12:40:00,117.43,117.76,117.41,117.69,38977.0,110.9068,111.2185,110.888,111.1524,38977.0
2023-12-01 12:50:00,117.65,117.66,117.55,117.61,19926.0,111.1146,111.1241,111.0202,111.0769,19926.0
2023-12-01 13:00:00,117.59,117.61,117.15,117.17,31578.0,111.058,111.0769,110.6424,110.6613,31578.0
2023-12-01 13:10:00,117.2,117.33,117.09,117.29,34971.0,110.6896,110.8124,110.5857,110.7746,34971.0
2023-12-01 13:20:00,117.33,117.46,117.17,117.18,21654.0,110.8124,110.9352,110.6613,110.6707,21654.0
2023-12-01 13:30:00,117.12,117.36,117.08,117.31,51524.0,110.6141,110.8407,110.5763,110.7935,51524.0
2023-12-01 13:40:00,117.3,117.62,117.28,117.56,34357.0,110.7841,111.0863,110.7652,111.0296,34357.0
2023-12-01 13:50:00,117.58,117.77,117.57,117.66,50816.0,111.0485,111.228,111.0391,111.1241,50816.0
2023-12-01 14:00:00,117.64,117.77,117.51,117.58,19176.0,111.1052,111.228,110.9824,111.0485,19176.0
2023-12-01 14:10:00,117.58,117.94,117.57,117.92,36296.0,111.0485,111.3885,111.0391,111.3696,36296.0
2023-12-01 14:20:00,117.91,118.01,117.76,117.86,49059.0,111.3602,111.4546,111.2185,111.313,49059.0
2023-12-01 14:30:00,117.86,117.94,117.76,117.84,42433.0,111.313,111.3885,111.2185,111.2941,42433.0
2023-12-01 14:40:00,117.84,117.88,117.59,117.81,28100.0,111.2941,111.3319,111.058,111.2657,28100.0
2023-12-01 14:50:00,117.83,117.97,117.78,117.97,29366.0,111.2846,111.4169,111.2374,111.4169,29366.0
2023-12-01 15:00:00,117.96,118.03,117.56,117.63,36846.0,111.4074,111.4735,111.0296,111.0957,36846.0
2023-12-01 15:10:00,117.64,117.8,117.53,117.7,37738.0,111.1052,111.2563,111.0013,111.1619,37738.0
2023-12-01 15:20:00,117.69,117.94,117.67,117.85,51289.0,111.1524,111.3885,111.1335,111.3035,51289.0
2023-12-01 15:30:00,117.85,118.0,117.85,117.98,49162.0,111.3035,111.4452,111.3035,111.4263,49162.0
2023-12-01 15:40:00,117.96,118.04,117.81,118.04,75514.0,111.4074,111.483,111.2657,111.483,75514.0
2023-12-01 15:50:00,118.03,118.47,117.98,118.27,369098.0,111.4735,111.8891,111.4263,111.7002,369098.0
2023-12-04 09:30:00,117.51,118.43,117.39,118.16,112195.0,110.9824,111.8513,110.8691,111.5963,112195.0
2023-12-04 09:40:00,118.25,118.71,118.23,118.61,37972.0,111.6813,112.1157,111.6624,112.0213,37972.0
2023-12-04 09:50:00,118.59,118.6,117.64,118.0,46092.0,112.0024,112.0119,111.1052,111.4452,46092.0
2023-12-04 10:00:00,117.99,118.48,117.87,118.45,33629.0,111.4357,111.8985,111.3224,111.8702,33629.0
2023-12-04 10:10:00,118.46,118.85,118.45,118.65,20962.0,111.8796,112.248,111.8702,112.0591,20962.0
2023-12-04 10:20:00,118.73,118.81,118.46,118.68,23514.0,112.1346,112.2102,111.8796,112.0874,23514.0
2023-12-04 10:30:00,118.73,118.89,118.56,118.82,43221.0,112.1346,112.2857,111.9741,112.2196,43221.0
2023-12-04 10:40:00,118.85,119.06,118.77,118.88,43948.0,112.248,112.4463,112.1724,112.2763,43948.0
2023-12-04 10:50:00,118.86,118.93,118.62,118.83,100214.0,112.2574,112.3235,112.0307,112.2291,100214.0
2023-12-04 11:00:00,118.84,119.02,118.66,118.96,37086.0,112.2385,112.4085,112.0685,112.3519,37086.0
2023-12-04 11:10:00,118.98,119.22,118.93,119.14,24298.0,112.3707,112.5974,112.3235,112.5219,24298.0
2023-12-04 11:20:00,119.17,119.23,118.67,118.75,35780.0,112.5502,112.6069,112.078,112.1535,35780.0
2023-12-04 11:30:00,118.62,118.7,118.34,118.57,28897.0,112.0307,112.1063,111.7663,111.9835,28897.0
2023-12-04 11:40:00,118.66,119.05,118.63,118.92,16389.0,112.0685,112.4369,112.0402,112.3141,16389.0
2023-12-04 11:50:00,118.98,119.14,118.92,119.12,12681.0,112.3707,112.5219,112.3141,112.503,12681.0
2023-12-04 12:00:00,119.14,119.19,118.9,119.1,15385.0,112.5219,112.5691,112.2952,112.4841,15385.0
2023-12-04 12:10:00,119.14,119.31,118.96,119.24,25882.0,112.5219,112.6824,112.3519,112.6163,25882.0
2023-12-04 12:20:00,119.24,119.35,119.1,119.3,30449.0,112.6163,112.7202,112.4841,112.673,30449.0
2023-12-04 12:30:00,119.33,119.39,119.24,119.37,65494.0,112.7013,112.758,112.6163,112.7391,65494.0
2023-12-04 12:40:00,119.35,119.78,119.29,119.77,44295.0,112.7202,113.1263,112.6635,113.1169,44295.0
2023-12-04 12:50:00,119.77,119.89,119.46,119.46,61017.0,113.1169,113.2302,112.8241,112.8241,61017.0
2023-12-04 13:00:00,119.48,119.48,119.18,119.26,79650.0,112.843,112.843,112.5596,112.6352,79650.0
2023-12-04 13:10:00,119.3,119.48,119.22,119.48,21052.0,112.673,112.843,112.5974,112.843,21052.0
2023-12-04 13:20:00,119.51,119.57,119.38,119.39,33456.0,112.8713,112.928,112.7485,112.758,33456.0
2023-12-04 13:30:00,119.37,119.51,119.3,119.48,22773.0,112.7391,112.8713,112.673,112.843,22773.0
2023-12-04 13:40:00,119.5,119.64,119.48,119.53,26264.0,112.8619,112.9941,112.843,112.8902,26264.0
2023-12-04 13:50:00,119.56,119.59,119.45,119.53,26479.0,112.9185,112.9469,112.8146,112.8902,26479.0
2023-12-04 14:00:00,119.54,119.69,119.54,119.69,38201.0,112.8996,113.0413,112.8996,113.0413,38201.0
2023-12-04 14:10:00,119.69,119.91,119.68,119.85,51386.0,113.0413,113.2491,113.0319,113.1924,51386.0
2023-12-04 14:20:00,119.84,119.89,119.73,119.86,59077.0,113.183,113.2302,113.0791,113.2019,59077.0
2023-12-04 14:30:00,119.87,120.0,119.76,119.92,58198.0,113.2113,113.3341,113.1074,113.2585,58198.0
2023-12-04 14:40:00,119.91,120.08,119.91,119.93,43572.0,113.2491,113.4096,113.2491,113.268,43572.0
2023-12-04 14:50:00,119.93,120.11,119.89,120.08,34089.0,113.268,113.438,113.2302,113.4096,34089.0
2023-12-04 15:00:00,120.1,120.13,119.74,119.87,57137.0,113.4285,113.4569,113.0885,113.2113,57137.0
2023-12-04 15:10:00,119.89,119.95,119.81,119.92,66247.0,113.2302,113.2869,113.1546,113.2585,66247.0
2023-12-04 15:20:00,119.94,120.02,119.82,119.87,40281.0,113.2774,113.353,113.1641,113.2113,40281.0
2023-12-04 15:30:00,119.89,120.0,119.8,119.99,45154.0,113.2302,113.3341,113.1452,113.3246,45154.0
2023-12-04 15:40:00,119.99,120.27,119.99,120.17,71213.0,113.3246,113.5891,113.3246,113.4946,71213.0
2023-12-04 15:50:00,120.17,120.38,120.07,120.32,367374.0,113.4946,113.693,113.4002,113.6363,367374.0
2023-12-05 09:30:00,119.0,119.33,118.36,118.47,153286.0,112.3896,112.7013,111.7852,111.8891,153286.0
2023-12-05 09:40:00,118.37,118.51,117.73,118.2,123197.0,111.7946,111.9269,111.1902,111.6341,123197.0
2023-12-05 09:50:00,118.18,118.36,117.81,117.98,38526.0,111.6152,111.7852,111.2657,111.4263,38526.0
2023-12-05 10:00:00,118.08,118.5,118.01,118.33,39415.0,111.5207,111.9174,111.4546,111.7569,39415.0
2023-12-05 10:10:00,118.31,118.37,118.01,118.29,21062.0,111.738,111.7946,111.4546,111.7191,21062.0
2023-12-05 10:20:00,118.31,118.57,118.29,118.51,36078.0,111.738,111.9835,111.7191,111.9269,36078.0
2023-12-05 10:30:00,118.53,118.67,118.37,118.57,26067.0,111.9457,112.078,111.7946,111.9835,26067.0
2023-12-05 10:40:00,118.48,118.59,118.42,118.57,26988.0,111.8985,112.0024,111.8419,111.9835,26988.0
2023-12-05 10:50:00,118.54,118.63,118.42,118.52,36019.0,111.9552,112.0402,111.8419,111.9363,36019.0
2023-12-05 11:00:00,118.51,118.64,118.41,118.43,23594.0,111.9269,112.0496,111.8324,111.8513,23594.0
2023-12-05 11:10:00,118.41,118.44,117.98,117.98,22399.0,111.8324,111.8607,111.4263,111.4263,22399.0
2023-12-05 11:20:00,118.0,118.31,117.96,118.23,23841.0,111.4452,111.738,111.4074,111.6624,23841.0
2023-12-05 11:30:00,118.17,118.31,118.14,118.25,21848.0,111.6057,111.738,111.5774,111.6813,21848.0
2023-12-05 11:40:00,118.24,118.31,118.06,118.08,26927.0,111.6719,111.738,111.5019,111.5207,26927.0
2023-12-05 11:50:00,118.08,118.19,117.83,118.19,54505.0,111.5207,111.6246,111.2846,111.6246,54505.0
2023-12-05 12:00:00,118.16,118.32,118.16,118.26,17067.0,111.5963,111.7474,111.5963,111.6907,17067.0
2023-12-05 12:10:00,118.27,118.51,118.23,118.43,53458.0,111.7002,111.9269,111.6624,111.8513,53458.0
2023-12-05 12:20:00,118.42,118.47,118.19,118.31,41975.0,111.8419,111.8891,111.6246,111.738,41975.0
2023-12-05 12:30:00,118.3,118.32,118.07,118.13,56917.0,111.7285,111.7474,111.5113,111.568,56917.0
2023-12-05 12:40:00,118.14,118.17,117.84,117.85,39511.0,111.5774,111.6057,111.2941,111.3035,39511.0
2023-12-05 12:50:00,117.87,118.08,117.79,118.07,19499.0,111.3224,111.5207,111.2469,111.5113,19499.0
2023-12-05 13:00:00,118.1,118.22,117.98,118.16,19625.0,111.5396,111.653,111.4263,111.5963,19625.0
2023-12-05 13:10:00,118.21,118.39,118.21,118.38,12777.0,111.6435,111.8135,111.6435,111.8041,12777.0
2023-12-05 13:20:00,118.33,118.43,118.26,118.3,13791.0,111.7569,111.8513,111.6907,111.7285,13791.0
2023-12-05 13:30:00,118.31,118.43,118.2,118.25,32071.0,111.738,111.8513,111.6341,111.6813,32071.0
2023-12-05 13:40:00,118.23,118.29,118.06,118.25,20616.0,111.6624,111.7191,111.5019,111.6813,20616.0
2023-12-05 13:50:00,118.24,118.29,118.15,118.24,19515.0,111.6719,111.7191,111.5869,111.6719,19515.0
2023-12-05 14:00:00,118.26,118.52,118.26,118.48,22625.0,111.6907,111.9363,111.6907,111.8985,22625.0
2023-12-05 14:10:00,118.5,118.69,118.49,118.62,19050.0,111.9174,112.0969,111.908,112.0307,19050.0
2023-12-05 14:20:00,118.59,118.72,118.56,118.7,19081.0,112.0024,112.1252,111.9741,112.1063,19081.0
2023-12-05 14:30:00,118.73,118.84,118.73,118.79,13559.0,112.1346,112.2385,112.1346,112.1913,13559.0
2023-12-05 14:40:00,118.75,118.83,118.72,118.78,15221.0,112.1535,112.2291,112.1252,112.1819,15221.0
2023-12-05 14:50:00,118.77,118.88,118.77,118.8,27210.0,112.1724,112.2763,112.1724,112.2007,27210.0
2023-12-05 15:00:00,118.77,118.78,118.58,118.75,31384.0,112.1724,112.1819,111.993,112.1535,31384.0
2023-12-05 15:10:00,118.76,118.95,118.75,118.95,21128.0,112.163,112.3424,112.1535,112.3424,21128.0
2023-12-05 15:20:00,118.98,119.05,118.79,118.89,29999.0,112.3707,112.4369,112.1913,112.2857,29999.0
2023-12-05 15:30:00,118.89,118.9,118.56,118.66,83880.0,112.2857,112.2952,111.9741,112.0685,83880.0
2023-12-05 15:40:00,118.67,118.81,118.57,118.68,62933.0,112.078,112.2102,111.9835,112.0874,62933.0
2023-12-05 15:50:00,118.67,118.84,118.56,118.66,297853.0,112.078,112.2385,111.9741,112.0685,297853.0
2023-12-06 09:30:00,119.59,119.69,118.52,118.96,57095.0,112.9469,113.0413,111.9363,112.3519,57095.0
2023-12-06 09:40:00,119.01,119.22,118.7,119.05,25829.0,112.3991,112.5974,112.1063,112.4369,25829.0
2023-12-06 09:50:00,119.06,119.39,118.98,119.32,23612.0,112.4463,112.758,112.3707,112.6919,23612.0
2023-12-06 10:00:00,119.31,119.68,119.28,119.68,32991.0,112.6824,113.0319,112.6541,113.0319,32991.0
2023-12-06 10:10:00,119.69,119.99,119.57,119.77,33178.0,113.0413,113.3246,112.928,113.1169,33178.0
2023-12-06 10:20:00,119.74,119.83,119.59,119.71,43109.0,113.0885,113.1735,112.9469,113.0602,43109.0
2023-12-06 10:30:00,119.69,119.89,119.67,119.8,27692.0,113.0413,113.2302,113.0224,113.1452,27692.0
2023-12-06 10:40:00,119.79,119.79,119.6,119.65,18377.0,113.1358,113.1358,112.9563,113.0035,18377.0
2023-12-06 10:50:00,119.65,119.7,119.39,119.48,39414.0,113.0035,113.0508,112.758,112.843,39414.0
2023-12-06 11:00:00,119.51,119.54,119.18,119.31,49591.0,112.8713,112.8996,112.5596,112.6824,49591.0
2023-12-06 11:10:00,119.26,119.61,119.26,119.29,18086.0,112.6352,112.9658,112.6352,112.6635,18086.0
2023-12-06 11:20:00,119.31,119.34,119.03,119.27,34064.0,112.6824,112.7107,112.418,112.6446,34064.0
2023-12-06 11:30:00,119.26,119.3,119.02,119.12,18371.0,112.6352,112.673,112.4085,112.503,18371.0
2023-12-06 11:40:00,119.11,119.18,119.04,119.12,14650.0,112.4935,112.5596,112.4274,112.503,14650.0
2023-12-06 11:50:00,119.13,119.5,119.13,119.48,24084.0,112.5124,112.8619,112.5124,112.843,24084.0
2023-12-06 12:00:00,119.48,119.48,119.16,119.21,33254.0,112.843,112.843,112.5407,112.588,33254.0
2023-12-06 12:10:00,119.23,119.29,118.98,119.14,14145.0,112.6069,112.6635,112.3707,112.5219,14145.0
2023-12-06 12:20:00,119.05,119.19,118.94,119.17,19907.0,112.4369,112.5691,112.333,112.5502,19907.0
2023-12-06 12:30:00,119.18,119.32,119.03,119.32,18582.0,112.5596,112.6919,112.418,112.6919,18582.0
2023-12-06 12:40:00,119.33,119.39,119.18,119.25,21541.0,112.7013,112.758,112.5596,112.6257,21541.0
2023-12-06 12:50:00,119.25,119.31,119.17,119.19,13208.0,112.6257,112.6824,112.5502,112.5691,13208.0
2023-12-06 13:00:00,119.2,119.22,119.1,119.14,23223.0,112.5785,112.5974,112.4841,112.5219,23223.0
2023-12-06 13:10:00,119.14,119.23,119.05,119.15,16306.0,112.5219,112.6069,112.4369,112.5313,16306.0
2023-12-06 13:20:00,119.16,119.31,119.08,119.31,16473.0,112.5407,112.6824,112.4652,112.6824,16473.0
2023-12-06 13:30:00,119.3,119.3,119.12,119.23,18772.0,112.673,112.673,112.503,112.6069,18772.0
2023-12-06 13:40:00,119.25,119.32,119.22,119.29,17286.0,112.6257,112.6919,112.5974,112.6635,17286.0
2023-12-06 13:50:00,119.3,119.39,119.3,119.33,14398.0,112.673,112.758,112.673,112.7013,14398.0
2023-12-06 14:00:00,119.34,119.36,119.23,119.3,16619.0,112.7107,112.7296,112.6069,112.673,16619.0
2023-12-06 14:10:00,119.31,119.38,119.2,119.22,20548.0,112.6824,112.7485,112.5785,112.5974,20548.0
2023-12-06 14:20:00,119.22,119.26,119.14,119.23,23460.0,112.5974,112.6352,112.5219,112.6069,23460.0
2023-12-06 14:30:00,119.23,119.47,119.23,119.37,21453.0,112.6069,112.8335,112.6069,112.7391,21453.0
2023-12-06 14:40:00,119.38,119.44,119.21,119.28,13929.0,112.7485,112.8052,112.588,112.6541,13929.0
2023-12-06 14:50:00,119.3,119.43,119.26,119.36,22896.0,112.673,112.7958,112.6352,112.7296,22896.0
2023-12-06 15:00:00,119.36,119.48,119.32,119.45,39342.0,112.7296,112.843,112.6919,112.8146,39342.0
2023-12-06 15:10:00,119.43,119.48,119.26,119.31,42337.0,112.7958,112.843,112.6352,112.6824,42337.0
2023-12-06 15:20:00,119.32,119.33,118.89,118.97,100267.0,112.6919,112.7013,112.2857,112.3613,100267.0
2023-12-06 15:30:00,118.96,119.26,118.91,118.94,32971.0,112.3519,112.6352,112.3046,112.333,32971.0
2023-12-06 15:40:00,118.93,119.06,118.89,118.95,38102.0,112.3235,112.4463,112.2857,112.3424,38102.0
2023-12-06 15:50:00,118.94,119.07,118.89,119.05,209619.0,112.333,112.4557,112.2857,112.4369,209619.0
2023-12-07 09:30:00,119.19,119.72,118.46,119.6,60038.0,112.5691,113.0696,111.8796,112.9563,60038.0
2023-12-07 09:40:00,119.56,119.69,118.93,119.32,43141.0,112.9185,113.0413,112.3235,112.6919,43141.0
2023-12-07 09:50:00,119.31,119.61,119.31,119.53,16265.0,112.6824,112.9658,112.6824,112.8902,16265.0
2023-12-07 10:00:00,119.49,119.54,119.26,119.38,29073.0,112.8524,112.8996,112.6352,112.7485,29073.0
2023-12-07 10:10:00,119.34,119.65,119.3,119.56,22815.0,112.7107,113.0035,112.673,112.9185,22815.0
2023-12-07 10:20:00,119.61,119.64,119.18,119.38,23034.0,112.9658,112.9941,112.5596,112.7485,23034.0
2023-12-07 10:30:00,119.39,119.62,119.38,119.48,27672.0,112.758,112.9752,112.7485,112.843,27672.0
2023-12-07 10:40:00,119.47,119.54,119.42,119.51,17935.0,112.8335,112.8996,112.7863,112.8713,17935.0
2023-12-07 10:50:00,119.49,119.61,119.45,119.52,19765.0,112.8524,112.9658,112.8146,112.8808,19765.0
2023-12-07 11:00:00,119.55,119.69,119.43,119.45,37053.0,112.9091,113.0413,112.7958,112.8146,37053.0
2023-12-07 11:10:00,119.45,119.49,119.05,119.07,37199.0,112.8146,112.8524,112.4369,112.4557,37199.0
2023-12-07 11:20:00,119.06,119.43,119.02,119.34,36494.0,112.4463,112.7958,112.4085,112.7107,36494.0
2023-12-07 11:30:00,119.36,119.36,119.15,119.36,17269.0,112.7296,112.7296,112.5313,112.7296,17269.0
2023-12-07 11:40:00,119.38,119.43,119.3,119.37,9515.0,112.7485,112.7958,112.673,112.7391,9515.0
2023-12-07 11:50:00,119.37,119.37,119.17,119.22,27364.0,112.7391,112.7391,112.5502,112.5974,27364.0
2023-12-07 12:00:00,119.26,119.34,119.15,119.29,26810.0,112.6352,112.7107,112.5313,112.6635,26810.0
2023-12-07 12:10:00,119.31,119.5,119.28,119.4,15551.0,112.6824,112.8619,112.6541,112.7674,15551.0
2023-12-07 12:20:00,119.43,119.46,119.12,119.36,39898.0,112.7958,112.8241,112.503,112.7296,39898.0
2023-12-07 12:30:00,119.36,119.4,119.26,119.33,13937.0,112.7296,112.7674,112.6352,112.7013,13937.0
2023-12-07 12:40:00,119.33,119.37,119.05,119.06,29922.0,112.7013,112.7391,112.4369,112.4463,29922.0
2023-12-07 12:50:00,119.06,119.1,119.02,119.07,24343.0,112.4463,112.4841,112.4085,112.4557,24343.0
2023-12-07 13:00:00,119.07,119.18,119.05,119.14,25299.0,112.4557,112.5596,112.4369,112.5219,25299.0
2023-12-07 13:10:00,119.15,119.18,119.04,119.13,16573.0,112.5313,112.5596,112.4274,112.5124,16573.0
2023-12-07 13:20:00,119.12,119.17,119.09,119.12,13093.0,112.503,112.5502,112.4746,112.503,13093.0
2023-12-07 13:30:00,119.16,119.27,119.11,119.23,34962.0,112.5407,112.6446,112.4935,112.6069,34962.0
2023-12-07 13:40:00,119.24,119.41,119.23,119.33,23006.0,112.6163,112.7769,112.6069,112.7013,23006.0
2023-12-07 13:50:00,119.34,119.47,119.29,119.29,20255.0,112.7107,112.8335,112.6635,112.6635,20255.0
2023-12-07 14:00:00,119.28,119.32,119.19,119.25,13225.0,112.6541,112.6919,112.5691,112.6257,13225.0
2023-12-07 14:10:00,119.23,119.37,119.22,119.29,35181.0,112.6069,112.7391,112.5974,112.6635,35181.0
2023-12-07 14:20:00,119.28,119.44,119.28,119.44,19309.0,112.6541,112.8052,112.6541,112.8052,19309.0
2023-12-07 14:30:00,119.42,119.42,119.3,119.31,19397.0,112.7863,112.7863,112.673,112.6824,19397.0
2023-12-07 14:40:00,119.34,119.39,119.21,119.34,37878.0,112.7107,112.758,112.588,112.7107,37878.0
2023-12-07 14:50:00,119.33,119.33,119.15,119.15,32975.0,112.7013,112.7013,112.5313,112.5313,32975.0
2023-12-07 15:00:00,119.18,119.36,119.15,119.3,36702.0,112.5596,112.7296,112.5313,112.673,36702.0
2023-12-07 15:10:00,119.31,119.36,119.25,119.35,20631.0,112.6824,112.7296,112.6257,112.7202,20631.0
2023-12-07 15:20:00,119.35,119.47,119.31,119.38,23597.0,112.7202,112.8335,112.6824,112.7485,23597.0
2023-12-07 15:30:00,119.39,119.43,119.09,119.17,31604.0,112.758,112.7958,112.4746,112.5502,31604.0
2023-12-07 15:40:00,119.16,119.23,119.05,119.11,51880.0,112.5407,112.6069,112.4369,112.4935,51880.0
2023-12-07 15:50:00,119.11,119.16,118.9,118.93,209304.0,112.4935,112.5407,112.2952,112.3235,209304.0
2023-12-08 09:30:00,118.57,119.13,118.04,119.13,60700.0,111.9835,112.5124,111.483,112.5124,60700.0
2023-12-08 09:40:00,119.07,119.34,118.83,118.84,106460.0,112.4557,112.7107,112.2291,112.2385,106460.0
2023-12-08 09:50:00,118.95,118.95,118.67,118.81,32958.0,112.3424,112.3424,112.078,112.2102,32958.0
2023-12-08 10:00:00,118.83,119.27,118.83,119.27,22796.0,112.2291,112.6446,112.2291,112.6446,22796.0
2023-12-08 10:10:00,119.21,119.53,119.15,119.44,37449.0,112.588,112.8902,112.5313,112.8052,37449.0
2023-12-08 10:20:00,119.42,119.52,119.11,119.18,44466.0,112.7863,112.8808,112.4935,112.5596,44466.0
2023-12-08 10:30:00,119.18,119.2,118.62,118.66,40201.0,112.5596,112.5785,112.0307,112.0685,40201.0
2023-12-08 10:40:00,118.63,118.78,118.59,118.63,25052.0,112.0402,112.1819,112.0024,112.0402,25052.0
2023-12-08 10:50:00,118.63,118.93,118.61,118.79,21217.0,112.0402,112.3235,112.0213,112.1913,21217.0
2023-12-08 11:00:00,118.81,118.96,118.68,118.9,34324.0,112.2102,112.3519,112.0874,112.2952,34324.0
2023-12-08 11:10:00,118.93,118.95,118.64,118.81,131137.0,112.3235,112.3424,112.0496,112.2102,131137.0
2023-12-08 11:20:00,118.81,118.96,118.7,118.75,44159.0,112.2102,112.3519,112.1063,112.1535,44159.0
2023-12-08 11:30:00,118.81,118.87,118.61,118.67,20263.0,112.2102,112.2669,112.0213,112.078,20263.0
2023-12-08 11:40:00,118.67,118.75,118.54,118.59,72354.0,112.078,112.1535,111.9552,112.0024,72354.0
2023-12-08 11:50:00,118.61,118.73,118.49,118.69,11318.0,112.0213,112.1346,111.908,112.0969,11318.0
2023-12-08 12:00:00,118.71,118.77,118.49,118.49,22854.0,112.1157,112.1724,111.908,111.908,22854.0
2023-12-08 12:10:00,118.51,118.6,118.42,118.6,21462.0,111.9269,112.0119,111.8419,112.0119,21462.0
2023-12-08 12:20:00,118.59,118.62,118.51,118.58,32845.0,112.0024,112.0307,111.9269,111.993,32845.0
2023-12-08 12:30:00,118.61,118.72,118.56,118.65,41635.0,112.0213,112.1252,111.9741,112.0591,41635.0
2023-12-08 12:40:00,118.63,118.68,118.44,118.49,25313.0,112.0402,112.0874,111.8607,111.908,25313.0
2023-12-08 12:50:00,118.49,118.5,118.25,118.28,19805.0,111.908,111.9174,111.6813,111.7096,19805.0
2023-12-08 13:00:00,118.24,118.35,118.08,118.17,14908.0,111.6719,111.7757,111.5207,111.6057,14908.0
2023-12-08 13:10:00,118.18,118.32,118.18,118.29,11336.0,111.6152,111.7474,111.6152,111.7191,11336.0
2023-12-08 13:20:00,118.28,118.64,118.27,118.6,9967.0,111.7096,112.0496,111.7002,112.0119,9967.0
2023-12-08 13:30:00,118.59,118.75,118.53,118.7,18266.0,112.0024,112.1535,111.9457,112.1063,18266.0
2023-12-08 13:40:00,118.68,118.82,118.65,118.77,27050.0,112.0874,112.2196,112.0591,112.1724,27050.0
2023-12-08 13:50:00,118.77,118.83,118.68,118.8,18103.0,112.1724,112.2291,112.0874,112.2007,18103.0
2023-12-08 14:00:00,118.83,119.19,118.81,119.18,14281.0,112.2291,112.5691,112.2102,112.5596,14281.0
2023-12-08 14:10:00,119.17,119.24,119.06,119.21,27236.0,112.5502,112.6163,112.4463,112.588,27236.0
2023-12-08 14:20:00,119.21,119.25,119.05,119.08,33977.0,112.588,112.6257,112.4369,112.4652,33977.0
2023-12-08 14:30:00,119.1,119.3,119.06,119.29,23628.0,112.4841,112.673,112.4463,112.6635,23628.0
2023-12-08 14:40:00,119.3,119.52,119.28,119.5,31602.0,112.673,112.8808,112.6541,112.8619,31602.0
2023-12-08 14:50:00,119.49,119.56,119.42,119.56,29372.0,112.8524,112.9185,112.7863,112.9185,29372.0
2023-12-08 15:00:00,119.6,119.7,119.49,119.68,34038.0,112.9563,113.0508,112.8524,113.0319,34038.0
2023-12-08 15:10:00,119.67,119.68,119.53,119.63,22693.0,113.0224,113.0319,112.8902,112.9846,22693.0
2023-12-08 15:20:00,119.62,119.75,119.57,119.67,35137.0,112.9752,113.098,112.928,113.0224,35137.0
2023-12-08 15:30:00,119.66,119.85,119.55,119.79,42072.0,113.013,113.1924,112.9091,113.1358,42072.0
2023-12-08 15:40:00,119.79,119.85,119.6,119.65,59092.0,113.1358,113.1924,112.9563,113.0035,59092.0
2023-12-08 15:50:00,119.64,119.92,119.56,119.86,513682.0,112.9941,113.2585,112.9185,113.2019,513682.0
2023-12-11 09:30:00,119.44,121.21,119.4,121.21,168638.0,112.8052,114.4769,112.7674,114.4769,168638.0
2023-12-11 09:40:00,121.2,121.74,121.14,121.46,96423.0,114.4674,114.9774,114.4108,114.713,96423.0
2023-12-11 09:50:00,121.47,121.49,120.89,121.31,66680.0,114.7224,114.7413,114.1746,114.5713,66680.0
2023-12-11 10:00:00,121.33,121.39,120.87,121.12,119358.0,114.5902,114.6469,114.1558,114.3919,119358.0
2023-12-11 10:10:00,121.14,121.76,121.07,121.76,139568.0,114.4108,114.9963,114.3446,114.9963,139568.0
2023-12-11 10:20:00,121.77,121.82,121.56,121.57,84787.0,115.0058,115.053,114.8074,114.8169,84787.0
2023-12-11 10:30:00,121.58,121.81,121.45,121.58,70004.0,114.8263,115.0435,114.7035,114.8263,70004.0
2023-12-11 10:40:00,121.58,121.68,121.4,121.54,104301.0,114.8263,114.9208,114.6563,114.7885,104301.0
2023-12-11 10:50:00,121.54,121.81,121.47,121.64,86544.0,114.7885,115.0435,114.7224,114.883,86544.0
2023-12-11 11:00:00,121.65,121.72,121.47,121.67,46829.0,114.8924,114.9585,114.7224,114.9113,46829.0
2023-12-11 11:10:00,121.64,121.82,121.63,121.74,42108.0,114.883,115.053,114.8735,114.9774,42108.0
2023-12-11 11:20:00,121.73,121.74,121.64,121.66,51655.0,114.968,114.9774,114.883,114.9019,51655.0
2023-12-11 11:30:00,121.66,121.86,121.66,121.76,68165.0,114.9019,115.0908,114.9019,114.9963,68165.0
2023-12-11 11:40:00,121.77,121.81,121.69,121.74,42216.0,115.0058,115.0435,114.9302,114.9774,42216.0
2023-12-11 11:50:00,121.73,121.87,121.7,121.77,38428.0,114.968,115.1002,114.9397,115.0058,38428.0
2023-12-11 12:00:00,121.77,121.83,121.7,121.82,40507.0,115.0058,115.0624,114.9397,115.053,40507.0
2023-12-11 12:10:00,121.83,122.09,121.79,122.01,58451.0,115.0624,115.308,115.0247,115.2324,58451.0
2023-12-11 12:20:00,122.01,122.19,121.94,122.18,77162.0,115.2324,115.4024,115.1663,115.393,77162.0
2023-12-11 12:30:00,122.17,122.22,122.05,122.15,85653.0,115.3835,115.4308,115.2702,115.3647,85653.0
2023-12-11 12:40:00,122.16,122.16,122.0,122.03,49437.0,115.3741,115.3741,115.223,115.2513,49437.0
2023-12-11 12:50:00,122.03,122.06,121.92,122.02,64227.0,115.2513,115.2797,115.1474,115.2419,64227.0
2023-12-11 13:00:00,122.0,122.14,121.92,121.92,87364.0,115.223,115.3552,115.1474,115.1474,87364.0
2023-12-11 13:10:00,121.92,122.13,121.92,121.99,40005.0,115.1474,115.3458,115.1474,115.2135,40005.0
2023-12-11 13:20:00,122.01,122.29,122.0,122.29,34035.0,115.2324,115.4969,115.223,115.4969,34035.0
2023-12-11 13:30:00,122.29,122.48,122.26,122.46,35211.0,115.4969,115.6763,115.4685,115.6574,35211.0
2023-12-11 13:40:00,122.47,122.53,122.31,122.32,37304.0,115.6669,115.7235,115.5158,115.5252,37304.0
2023-12-11 13:50:00,122.33,122.4,122.05,122.16,54613.0,115.5347,115.6008,115.2702,115.3741,54613.0
2023-12-11 14:00:00,122.16,122.18,122.1,122.14,42859.0,115.3741,115.393,115.3174,115.3552,42859.0
2023-12-11 14:10:00,122.14,122.28,122.12,122.18,52133.0,115.3552,115.4874,115.3363,115.393,52133.0
2023-12-11 14:20:00,122.17,122.21,122.09,122.16,31945.0,115.3835,115.4213,115.308,115.3741,31945.0
2023-12-11 14:30:00,122.17,122.25,122.09,122.16,47993.0,115.3835,115.4591,115.308,115.3741,47993.0
2023-12-11 14:40:00,122.17,122.24,122.14,122.22,41800.0,115.3835,115.4497,115.3552,115.4308,41800.0
2023-12-11 14:50:00,122.22,122.28,122.02,122.27,120272.0,115.4308,115.4874,115.2419,115.478,120272.0
2023-12-11 15:00:00,122.28,122.28,121.88,121.89,63155.0,115.4874,115.4874,115.1097,115.1191,63155.0
2023-12-11 15:10:00,121.89,121.89,121.62,121.67,24386.0,115.1191,115.1191,114.8641,114.9113,24386.0
2023-12-11 15:20:00,121.67,121.71,121.46,121.66,72596.0,114.9113,114.9491,114.713,114.9019,72596.0
2023-12-11 15:30:00,121.66,121.72,121.54,121.69,72446.0,114.9019,114.9585,114.7885,114.9302,72446.0
2023-12-11 15:40:00,121.69,121.77,121.65,121.77,99991.0,114.9302,115.0058,114.8924,115.0058,99991.0
2023-12-11 15:50:00,121.76,122.01,121.67,122.0,589871.0,114.9963,115.2324,114.9113,115.223,589871.0
2023-12-12 09:30:00,121.63,122.12,121.32,121.8,136181.0,114.8735,115.3363,114.5808,115.0341,136181.0
2023-12-12 09:40:00,121.8,122.21,121.76,122.06,61315.0,115.0341,115.4213,114.9963,115.2797,61315.0
2023-12-12 09:50:00,122.04,122.3,121.9,121.98,60195.0,115.2608,115.5063,115.1285,115.2041,60195.0
2023-12-12 10:00:00,121.98,122.08,121.74,122.07,91312.0,115.2041,115.2985,114.9774,115.2891,91312.0
2023-12-12 10:10:00,122.07,122.22,121.92,122.06,53559.0,115.2891,115.4308,115.1474,115.2797,53559.0
2023-12-12 10:20:00,122.08,122.22,122.0,122.17,51605.0,115.2985,115.4308,115.223,115.3835,51605.0
2023-12-12 10:30:00,122.17,122.38,122.13,122.32,36284.0,115.3835,115.5819,115.3458,115.5252,36284.0
2023-12-12 10:40:00,122.35,122.53,122.34,122.46,42069.0,115.5535,115.7235,115.5441,115.6574,42069.0
2023-12-12 10:50:00,122.47,122.48,122.29,122.43,50547.0,115.6669,115.6763,115.4969,115.6291,50547.0
2023-12-12 11:00:00,122.46,122.46,121.92,122.13,46793.0,115.6574,115.6574,115.1474,115.3458,46793.0
2023-12-12 11:10:00,122.13,122.28,121.97,121.99,52163.0,115.3458,115.4874,115.1947,115.2135,52163.0
2023-12-12 11:20:00,122.0,122.1,121.96,122.0,42347.0,115.223,115.3174,115.1852,115.223,42347.0
2023-12-12 11:30:00,122.0,122.09,121.93,122.01,44314.0,115.223,115.308,115.1569,115.2324,44314.0
2023-12-12 11:40:00,121.99,122.02,121.8,121.81,39789.0,115.2135,115.2419,115.0341,115.0435,39789.0
2023-12-12 11:50:00,121.8,121.8,121.57,121.77,44879.0,115.0341,115.0341,114.8169,115.0058,44879.0
2023-12-12 12:00:00,121.77,121.84,121.67,121.76,43317.0,115.0058,115.0719,114.9113,114.9963,43317.0
2023-12-12 12:10:00,121.76,122.06,121.74,122.0,38650.0,114.9963,115.2797,114.9774,115.223,38650.0
2023-12-12 12:20:00,122.0,122.06,121.91,121.93,29131.0,115.223,115.2797,115.138,115.1569,29131.0
2023-12-12 12:30:00,121.94,122.23,121.93,122.1,32835.0,115.1663,115.4402,115.1569,115.3174,32835.0
2023-12-12 12:40:00,122.1,122.23,122.08,122.14,33282.0,115.3174,115.4402,115.2985,115.3552,33282.0
2023-12-12 12:50:00,122.14,122.2,122.02,122.17,45797.0,115.3552,115.4119,115.2419,115.3835,45797.0
2023-12-12 13:00:00,122.16,122.46,122.1,122.44,61120.0,115.3741,115.6574,115.3174,115.6385,61120.0
2023-12-12 13:10:00,122.44,122.46,122.15,122.32,61200.0,115.6385,115.6574,115.3647,115.5252,61200.0
2023-12-12 13:20:00,122.33,122.41,122.23,122.27,32361.0,115.5347,115.6102,115.4402,115.478,32361.0
2023-12-12 13:30:00,122.28,122.44,122.24,122.28,36256.0,115.4874,115.6385,115.4497,115.4874,36256.0
2023-12-12 13:40:00,122.29,122.48,122.27,122.4,59167.0,115.4969,115.6763,115.478,115.6008,59167.0
2023-12-12 13:50:00,122.41,122.44,122.27,122.41,22377.0,115.6102,115.6385,115.478,115.6102,22377.0
2023-12-12 14:00:00,122.41,122.42,122.32,122.34,20211.0,115.6102,115.6197,115.5252,115.5441,20211.0
2023-12-12 14:10:00,122.33,122.43,122.31,122.42,23794.0,115.5347,115.6291,115.5158,115.6197,23794.0
2023-12-12 14:20:00,122.43,122.6,122.4,122.54,24055.0,115.6291,115.7897,115.6008,115.733,24055.0
2023-12-12 14:30:00,122.54,122.95,122.53,122.95,53080.0,115.733,116.1202,115.7235,116.1202,53080.0
2023-12-12 14:40:00,122.96,123.05,122.74,122.81,57518.0,116.1297,116.2147,115.9219,115.988,57518.0
2023-12-12 14:50:00,122.81,122.83,122.74,122.82,37897.0,115.988,116.0069,115.9219,115.9974,37897.0
2023-12-12 15:00:00,122.8,122.97,122.78,122.83,44643.0,115.9785,116.1391,115.9597,116.0069,44643.0
2023-12-12 15:10:00,122.83,122.83,122.6,122.68,67951.0,116.0069,116.0069,115.7897,115.8652,67951.0
2023-12-12 15:20:00,122.69,122.85,122.53,122.82,36765.0,115.8747,116.0258,115.7235,115.9974,36765.0
2023-12-12 15:30:00,122.83,122.86,122.64,122.64,53763.0,116.0069,116.0352,115.8274,115.8274,53763.0
2023-12-12 15:40:00,122.64,122.65,122.29,122.29,77814.0,115.8274,115.8369,115.4969,115.4969,77814.0
2023-12-12 15:50:00,122.27,122.45,121.98,122.11,324585.0,115.478,115.648,115.2041,115.3269,324585.0
2023-12-13 09:30:00,122.36,123.4,122.2,123.01,146731.0,115.563,116.5452,115.4119,116.1769,146731.0
2023-12-13 09:40:00,123.0,123.01,122.13,122.55,52687.0,116.1674,116.1769,115.3458,115.7424,52687.0
2023-12-13 09:50:00,122.55,122.81,122.35,122.81,70531.0,115.7424,115.988,115.5535,115.988,70531.0
2023-12-13 10:00:00,122.8,122.97,122.8,122.96,48740.0,115.9785,116.1391,115.9785,116.1297,48740.0
2023-12-13 10:10:00,122.98,123.44,122.94,123.42,44413.0,116.1486,116.583,116.1108,116.5641,44413.0
2023-12-13 10:20:00,123.46,123.61,123.32,123.33,36952.0,116.6019,116.7436,116.4697,116.4791,36952.0
2023-12-13 10:30:00,123.31,123.48,123.09,123.31,32853.0,116.4602,116.6208,116.2524,116.4602,32853.0
2023-12-13 10:40:00,123.31,123.84,123.28,123.78,31829.0,116.4602,116.9608,116.4319,116.9041,31829.0
2023-12-13 10:50:00,123.79,123.92,123.74,123.84,41068.0,116.9136,117.0363,116.8663,116.9608,41068.0
2023-12-13 11:00:00,123.81,124.4,123.71,124.4,40038.0,116.9324,117.4897,116.838,117.4897,40038.0
2023-12-13 11:10:00,124.41,124.59,124.31,124.37,46876.0,117.4991,117.6691,117.4047,117.4613,46876.0
2023-12-13 11:20:00,124.37,124.5,124.23,124.25,39606.0,117.4613,117.5841,117.3291,117.348,39606.0
2023-12-13 11:30:00,124.26,124.47,124.26,124.38,49061.0,117.3574,117.5558,117.3574,117.4708,49061.0
2023-12-13 11:40:00,124.36,124.49,124.2,124.45,28833.0,117.4519,117.5747,117.3008,117.5369,28833.0
2023-12-13 11:50:00,124.48,124.6,124.34,124.34,54961.0,117.5652,117.6786,117.433,117.433,54961.0
2023-12-13 12:00:00,124.29,124.31,123.92,124.01,32784.0,117.3858,117.4047,117.0363,117.1213,32784.0
2023-12-13 12:10:00,124.0,124.27,123.95,124.03,34117.0,117.1119,117.3669,117.0647,117.1402,34117.0
2023-12-13 12:20:00,124.0,124.49,123.98,124.4,102950.0,117.1119,117.5747,117.093,117.4897,102950.0
2023-12-13 12:30:00,124.39,124.42,124.22,124.36,73591.0,117.4802,117.5086,117.3197,117.4519,73591.0
2023-12-13 12:40:00,124.35,124.43,124.2,124.4,49472.0,117.4424,117.518,117.3008,117.4897,49472.0
2023-12-13 12:50:00,124.42,124.49,124.16,124.27,91197.0,117.5086,117.5747,117.263,117.3669,91197.0
2023-12-13 13:00:00,124.23,124.26,123.95,123.97,25017.0,117.3291,117.3574,117.0647,117.0836,25017.0
2023-12-13 13:10:00,123.96,124.09,123.84,123.95,89368.0,117.0741,117.1969,116.9608,117.0647,89368.0
2023-12-13 13:20:00,123.95,123.99,123.75,123.79,31359.0,117.0647,117.1024,116.8758,116.9136,31359.0
2023-12-13 13:30:00,123.78,123.86,123.65,123.68,36924.0,116.9041,116.9797,116.7813,116.8097,36924.0
2023-12-13 13:40:00,123.69,123.7,123.55,123.62,26681.0,116.8191,116.8286,116.6869,116.753,26681.0
2023-12-13 13:50:00,123.6,123.63,123.44,123.45,72480.0,116.7341,116.7624,116.583,116.5924,72480.0
2023-12-13 14:00:00,123.52,125.35,123.48,125.33,158386.0,116.6586,118.3869,116.6208,118.368,158386.0
2023-12-13 14:10:00,125.33,125.8,125.14,125.8,64686.0,118.368,118.8119,118.1886,118.8119,64686.0
2023-12-13 14:20:00,125.79,126.06,125.67,126.05,87848.0,118.8025,119.0575,118.6891,119.048,87848.0
2023-12-13 14:30:00,126.09,126.62,125.77,126.56,44153.0,119.0858,119.5864,118.7836,119.5297,44153.0
2023-12-13 14:40:00,126.6,127.59,126.6,127.5,83981.0,119.5675,120.5025,119.5675,120.4175,83981.0
2023-12-13 14:50:00,127.49,128.11,127.43,128.06,101914.0,120.408,120.9936,120.3514,120.9464,101914.0
2023-12-13 15:00:00,128.12,129.43,128.12,129.11,118219.0,121.003,122.2403,121.003,121.938,118219.0
2023-12-13 15:10:00,129.1,129.36,128.78,128.83,116768.0,121.9286,122.1741,121.6264,121.6736,116768.0
2023-12-13 15:20:00,128.82,129.07,128.43,128.61,67737.0,121.6641,121.9003,121.2958,121.4658,67737.0
2023-12-13 15:30:00,128.61,129.01,128.32,128.98,134665.0,121.4658,121.8436,121.1919,121.8153,134665.0
2023-12-13 15:40:00,129.0,129.24,128.77,128.96,231758.0,121.8341,122.0608,121.6169,121.7964,231758.0
2023-12-13 15:50:00,128.97,129.28,128.85,129.25,565970.0,121.8058,122.0986,121.6925,122.0703,565970.0
2023-12-14 09:30:00,132.46,134.95,131.6,133.63,427282.0,125.1019,127.4536,124.2897,126.207,427282.0
2023-12-14 09:40:00,133.66,134.53,133.53,133.6,329800.0,126.2353,127.057,126.1125,126.1786,329800.0
2023-12-14 09:50:00,133.56,134.12,133.18,134.1,182269.0,126.1408,126.6697,125.7819,126.6508,182269.0
2023-12-14 10:00:00,134.12,134.47,133.91,133.95,168189.0,126.6697,127.0003,126.4714,126.5092,168189.0
2023-12-14 10:10:00,133.93,134.43,133.64,133.75,182138.0,126.4903,126.9625,126.2164,126.3203,182138.0
2023-12-14 10:20:00,133.75,134.13,133.68,133.99,164494.0,126.3203,126.6792,126.2542,126.547,164494.0
2023-12-14 10:30:00,133.96,134.1,133.5,133.61,163254.0,126.5186,126.6508,126.0842,126.1881,163254.0
2023-12-14 10:40:00,133.63,133.81,133.13,133.77,169028.0,126.207,126.377,125.7347,126.3392,169028.0
2023-12-14 10:50:00,133.75,134.18,133.71,134.18,257987.0,126.3203,126.7264,126.2825,126.7264,257987.0
2023-12-14 11:00:00,134.16,134.16,133.44,133.67,155016.0,126.7075,126.7075,126.0275,126.2447,155016.0
2023-12-14 11:10:00,133.65,133.82,133.21,133.43,240017.0,126.2258,126.3864,125.8103,126.0181,240017.0
2023-12-14 11:20:00,133.41,133.86,133.4,133.8,100203.0,125.9992,126.4242,125.9897,126.3675,100203.0
2023-12-14 11:30:00,133.81,134.65,133.78,134.59,106016.0,126.377,127.1703,126.3486,127.1136,106016.0
2023-12-14 11:40:00,134.62,135.77,134.62,135.4,113627.0,127.142,128.2281,127.142,127.8786,113627.0
2023-12-14 11:50:00,135.46,135.61,135.3,135.55,72583.0,127.9353,128.077,127.7842,128.0203,72583.0
2023-12-14 12:00:00,135.55,136.25,135.55,136.25,93014.0,128.0203,128.6814,128.0203,128.6814,93014.0
2023-12-14 12:10:00,136.28,136.39,135.83,135.94,88140.0,128.7097,128.8136,128.2847,128.3886,88140.0
2023-12-14 12:20:00,135.93,136.0,135.66,135.75,50988.0,128.3792,128.4453,128.1242,128.2092,50988.0
2023-12-14 12:30:00,135.74,136.22,135.69,136.18,59990.0,128.1997,128.6531,128.1525,128.6153,59990.0
2023-12-14 12:40:00,136.19,136.52,136.17,136.22,68885.0,128.6247,128.9364,128.6059,128.6531,68885.0
2023-12-14 12:50:00,136.22,136.35,135.73,135.82,95153.0,128.6531,128.7759,128.1903,128.2753,95153.0
2023-12-14 13:00:00,135.83,136.01,135.63,135.93,80806.0,128.2847,128.4547,128.0959,128.3792,80806.0
2023-12-14 13:10:00,135.95,136.32,135.88,136.32,68641.0,128.3981,128.7475,128.332,128.7475,68641.0
2023-12-14 13:20:00,136.29,136.53,136.02,136.06,64804.0,128.7192,128.9459,128.4642,128.502,64804.0
2023-12-14 13:30:00,136.04,136.44,135.95,136.36,121721.0,128.4831,128.8609,128.3981,128.7853,121721.0
2023-12-14 13:40:00,136.35,136.61,136.31,136.31,100791.0,128.7759,129.0214,128.7381,128.7381,100791.0
2023-12-14 13:50:00,136.29,136.33,135.66,136.14,135366.0,128.7192,128.757,128.1242,128.5775,135366.0
2023-12-14 14:00:00,136.14,136.92,136.14,136.86,125863.0,128.5775,129.3142,128.5775,129.2575,125863.0
2023-12-14 14:10:00,136.86,137.52,136.7,137.49,134541.0,129.2575,129.8809,129.1064,129.8525,134541.0
2023-12-14 14:20:00,137.49,137.52,137.12,137.15,61238.0,129.8525,129.8809,129.5031,129.5314,61238.0
2023-12-14 14:30:00,137.16,137.24,136.91,136.93,79281.0,129.5409,129.6164,129.3047,129.3236,79281.0
2023-12-14 14:40:00,136.92,137.17,136.69,136.78,72273.0,129.3142,129.5503,129.097,129.182,72273.0
2023-12-14 14:50:00,136.74,136.97,136.54,136.77,60749.0,129.1442,129.3614,128.9553,129.1725,60749.0
2023-12-14 15:00:00,136.74,137.45,136.74,137.31,105276.0,129.1442,129.8148,129.1442,129.6825,105276.0
2023-12-14 15:10:00,137.31,137.35,137.0,137.12,65500.0,129.6825,129.7203,129.3897,129.5031,65500.0
2023-12-14 15:20:00,137.1,137.39,137.07,137.31,154490.0,129.4842,129.7581,129.4559,129.6825,154490.0
2023-12-14 15:30:00,137.32,137.38,136.75,136.99,401080.0,129.692,129.7486,129.1536,129.3803,401080.0
2023-12-14 15:40:00,137.02,137.17,136.55,136.62,267615.0,129.4086,129.5503,128.9647,129.0309,267615.0
2023-12-14 15:50:00,136.61,137.14,136.6,137.14,549201.0,129.0214,129.522,129.012,129.522,549201.0
2023-12-15 09:30:00,136.24,136.76,135.58,135.68,1383272.0,129.5058,130.0001,128.8784,128.9734,1383272.0
2023-12-15 09:40:00,135.66,135.77,134.73,135.28,99907.0,128.9544,129.059,128.0704,128.5932,99907.0
2023-12-15 09:50:00,135.35,135.42,134.54,134.77,95044.0,128.6597,128.7263,127.8898,128.1084,95044.0
2023-12-15 10:00:00,134.81,135.4,134.68,135.01,72003.0,128.1464,128.7073,128.0229,128.3366,72003.0
2023-12-15 10:10:00,134.98,135.02,134.54,134.66,99801.0,128.308,128.3461,127.8898,128.0039,99801.0
2023-12-15 10:20:00,134.62,135.24,134.62,134.92,128304.0,127.9658,128.5552,127.9658,128.251,128304.0
2023-12-15 10:30:00,134.93,135.09,134.67,134.68,66616.0,128.2605,128.4126,128.0134,128.0229,66616.0
2023-12-15 10:40:00,134.69,134.91,134.69,134.86,48355.0,128.0324,128.2415,128.0324,128.194,48355.0
2023-12-15 10:50:00,134.83,135.79,134.73,135.68,101003.0,128.1655,129.078,128.0704,128.9734,101003.0
2023-12-15 11:00:00,135.69,135.75,135.23,135.35,75375.0,128.9829,129.04,128.5457,128.6597,75375.0
2023-12-15 11:10:00,135.33,135.38,134.95,134.95,47920.0,128.6407,128.6883,128.2795,128.2795,47920.0
2023-12-15 11:20:00,134.96,134.96,134.66,134.7,48649.0,128.289,128.289,128.0039,128.0419,48649.0
2023-12-15 11:30:00,134.69,135.22,134.57,135.03,46911.0,128.0324,128.5362,127.9183,128.3556,46911.0
2023-12-15 11:40:00,135.06,135.57,135.05,135.53,28335.0,128.3841,128.8689,128.3746,128.8309,28335.0
2023-12-15 11:50:00,135.53,135.72,135.45,135.67,37836.0,128.8309,129.0115,128.7548,128.9639,37836.0
2023-12-15 12:00:00,135.7,135.73,134.9,134.96,34571.0,128.9924,129.021,128.232,128.289,34571.0
2023-12-15 12:10:00,134.98,134.98,134.67,134.71,43680.0,128.308,128.308,128.0134,128.0514,43680.0
2023-12-15 12:20:00,134.69,135.37,134.68,135.37,43830.0,128.0324,128.6788,128.0229,128.6788,43830.0
2023-12-15 12:30:00,135.39,135.39,134.94,135.17,60250.0,128.6978,128.6978,128.27,128.4886,60250.0
2023-12-15 12:40:00,135.2,135.3,134.98,135.02,23925.0,128.5172,128.6122,128.308,128.3461,23925.0
2023-12-15 12:50:00,135.02,135.02,134.67,134.67,72028.0,128.3461,128.3461,128.0134,128.0134,72028.0
2023-12-15 13:00:00,134.69,134.7,134.17,134.21,60681.0,128.0324,128.0419,127.5381,127.5761,60681.0
2023-12-15 13:10:00,134.21,134.24,133.94,133.94,39731.0,127.5761,127.6046,127.3194,127.3194,39731.0
2023-12-15 13:20:00,133.94,134.35,133.92,134.35,37149.0,127.3194,127.7092,127.3004,127.7092,37149.0
2023-12-15 13:30:00,134.35,134.55,134.33,134.35,24893.0,127.7092,127.8993,127.6902,127.7092,24893.0
2023-12-15 13:40:00,134.34,134.34,133.89,134.22,40563.0,127.6997,127.6997,127.2719,127.5856,40563.0
2023-12-15 13:50:00,134.21,134.29,133.58,133.63,45044.0,127.5761,127.6521,126.9772,127.0248,45044.0
2023-12-15 14:00:00,133.62,133.9,133.39,133.48,58069.0,127.0153,127.2814,126.7966,126.8822,58069.0
2023-12-15 14:10:00,133.49,134.04,133.48,134.04,26317.0,126.8917,127.4145,126.8822,127.4145,26317.0
2023-12-15 14:20:00,134.05,134.06,133.83,133.84,38339.0,127.424,127.4335,127.2149,127.2244,38339.0
2023-12-15 14:30:00,133.84,134.17,133.83,134.09,51592.0,127.2244,127.5381,127.2149,127.462,51592.0
2023-12-15 14:40:00,134.09,134.21,133.9,133.93,53834.0,127.462,127.5761,127.2814,127.3099,53834.0
2023-12-15 14:50:00,133.93,134.03,133.63,133.95,45768.0,127.3099,127.405,127.0248,127.3289,45768.0
2023-12-15 15:00:00,133.94,134.18,133.92,134.02,96964.0,127.3194,127.5476,127.3004,127.3955,96964.0
2023-12-15 15:10:00,134.02,134.16,133.85,134.16,46342.0,127.3955,127.5286,127.2339,127.5286,46342.0
2023-12-15 15:20:00,134.15,134.69,134.08,134.67,46921.0,127.5191,128.0324,127.4525,128.0134,46921.0
2023-12-15 15:30:00,134.66,134.78,134.24,134.29,56832.0,128.0039,128.1179,127.6046,127.6521,56832.0
2023-12-15 15:40:00,134.3,134.44,134.06,134.23,121728.0,127.6616,127.7947,127.4335,127.5951,121728.0
2023-12-15 15:50:00,134.15,134.8,134.1,134.14,528680.0,127.5191,128.1369,127.4715,127.5096,528680.0
2023-12-18 09:30:00,134.58,135.01,133.6,134.26,170202.0,127.9278,128.3366,126.9963,127.6236,170202.0
2023-12-18 09:40:00,134.26,134.67,133.75,134.1,43230.0,127.6236,128.0134,127.1388,127.4715,43230.0
2023-12-18 09:50:00,134.09,134.49,133.61,133.81,28304.0,127.462,127.8423,127.0058,127.1959,28304.0
2023-12-18 10:00:00,133.87,134.27,133.74,134.13,45647.0,127.2529,127.6331,127.1293,127.5001,45647.0
2023-12-18 10:10:00,134.11,134.25,133.73,134.11,27811.0,127.481,127.6141,127.1198,127.481,27811.0
2023-12-18 10:20:00,134.13,134.37,133.96,134.3,29682.0,127.5001,127.7282,127.3385,127.6616,29682.0
2023-12-18 10:30:00,134.3,134.53,134.22,134.5,56573.0,127.6616,127.8803,127.5856,127.8518,56573.0
2023-12-18 10:40:00,134.43,134.49,134.09,134.2,63089.0,127.7852,127.8423,127.462,127.5666,63089.0
2023-12-18 10:50:00,134.22,134.26,133.85,133.86,61153.0,127.5856,127.6236,127.2339,127.2434,61153.0
2023-12-18 11:00:00,133.85,133.85,133.4,133.45,53045.0,127.2339,127.2339,126.8061,126.8537,53045.0
2023-12-18 11:10:00,133.51,133.86,133.31,133.53,43243.0,126.9107,127.2434,126.7206,126.9297,43243.0
2023-12-18 11:20:00,133.53,133.66,133.05,133.36,100272.0,126.9297,127.0533,126.4734,126.7681,100272.0
2023-12-18 11:30:00,133.33,133.38,133.14,133.21,38140.0,126.7396,126.7871,126.559,126.6255,38140.0
2023-12-18 11:40:00,133.18,133.45,133.17,133.44,30256.0,126.597,126.8537,126.5875,126.8442,30256.0
2023-12-18 11:50:00,133.44,133.52,133.3,133.47,38012.0,126.8442,126.9202,126.7111,126.8727,38012.0
2023-12-18 12:00:00,133.45,133.67,133.36,133.37,28565.0,126.8537,127.0628,126.7681,126.7776,28565.0
2023-12-18 12:10:00,133.34,133.55,133.21,133.37,57592.0,126.7491,126.9487,126.6255,126.7776,57592.0
2023-12-18 12:20:00,133.38,133.45,133.27,133.36,28472.0,126.7871,126.8537,126.6826,126.7681,28472.0
2023-12-18 12:30:00,133.38,133.41,133.12,133.12,42104.0,126.7871,126.8156,126.54,126.54,42104.0
2023-12-18 12:40:00,133.13,133.46,133.03,133.4,78070.0,126.5495,126.8632,126.4544,126.8061,78070.0
2023-12-18 12:50:00,133.42,133.42,133.09,133.32,36079.0,126.8251,126.8251,126.5115,126.7301,36079.0
2023-12-18 13:00:00,133.34,133.37,132.85,133.08,39766.0,126.7491,126.7776,126.2833,126.502,39766.0
2023-12-18 13:10:00,133.09,133.19,132.83,132.88,27897.0,126.5115,126.6065,126.2643,126.3118,27897.0
2023-12-18 13:20:00,132.86,133.0,132.5,132.61,40318.0,126.2928,126.4259,125.9506,126.0552,40318.0
2023-12-18 13:30:00,132.59,132.72,132.53,132.65,50933.0,126.0362,126.1597,125.9791,126.0932,50933.0
2023-12-18 13:40:00,132.66,132.77,132.55,132.76,19156.0,126.1027,126.2073,125.9982,126.1978,19156.0
2023-12-18 13:50:00,132.77,132.77,132.39,132.6,45616.0,126.2073,126.2073,125.8461,126.0457,45616.0
2023-12-18 14:00:00,132.6,132.71,132.45,132.67,64663.0,126.0457,126.1502,125.9031,126.1122,64663.0
2023-12-18 14:10:00,132.69,132.92,132.67,132.9,41853.0,126.1312,126.3499,126.1122,126.3309,41853.0
2023-12-18 14:20:00,132.9,132.97,132.69,132.81,51487.0,126.3309,126.3974,126.1312,126.2453,51487.0
2023-12-18 14:30:00,132.81,132.84,132.66,132.78,24689.0,126.2453,126.2738,126.1027,126.2168,24689.0
2023-12-18 14:40:00,132.78,132.84,132.56,132.56,45136.0,126.2168,126.2738,126.0077,126.0077,45136.0
2023-12-18 14:50:00,132.59,132.89,132.5,132.59,43240.0,126.0362,126.3213,125.9506,126.0362,43240.0
2023-12-18 15:00:00,132.56,132.75,132.46,132.53,46851.0,126.0077,126.1883,125.9126,125.9791,46851.0
2023-12-18 15:10:00,132.53,132.75,132.45,132.69,60672.0,125.9791,126.1883,125.9031,126.1312,60672.0
2023-12-18 15:20:00,132.72,133.08,132.72,133.07,37564.0,126.1597,126.502,126.1597,126.4924,37564.0
2023-12-18 15:30:00,133.08,133.24,132.95,133.14,58046.0,126.502,126.654,126.3784,126.559,58046.0
2023-12-18 15:40:00,133.13,133.23,133.02,133.11,77104.0,126.5495,126.6445,126.4449,126.5305,77104.0
2023-12-18 15:50:00,133.09,133.11,132.59,132.66,261802.0,126.5115,126.5305,126.0362,126.1027,261802.0
2023-12-19 09:30:00,133.9,134.07,133.19,133.78,65811.0,127.2814,127.443,126.6065,127.1674,65811.0
2023-12-19 09:40:00,133.78,134.14,133.45,134.01,39998.0,127.1674,127.5096,126.8537,127.386,39998.0
2023-12-19 09:50:00,133.94,134.02,133.57,133.72,26625.0,127.3194,127.3955,126.9677,127.1103,26625.0
2023-12-19 10:00:00,133.72,133.86,133.57,133.75,38190.0,127.1103,127.2434,126.9677,127.1388,38190.0
2023-12-19 10:10:00,133.75,134.34,133.75,134.3,62611.0,127.1388,127.6997,127.1388,127.6616,62611.0
2023-12-19 10:20:00,134.29,134.31,133.98,134.01,59577.0,127.6521,127.6712,127.3575,127.386,59577.0
2023-12-19 10:30:00,134.01,134.43,133.93,134.33,121763.0,127.386,127.7852,127.3099,127.6902,121763.0
2023-12-19 10:40:00,134.31,134.49,134.22,134.27,35973.0,127.6712,127.8423,127.5856,127.6331,35973.0
2023-12-19 10:50:00,134.3,134.53,134.21,134.53,51661.0,127.6616,127.8803,127.5761,127.8803,51661.0
2023-12-19 11:00:00,134.53,134.61,134.06,134.3,91254.0,127.8803,127.9563,127.4335,127.6616,91254.0
2023-12-19 11:10:00,134.3,134.49,134.24,134.34,20334.0,127.6616,127.8423,127.6046,127.6997,20334.0
2023-12-19 11:20:00,134.41,134.42,134.19,134.31,18889.0,127.7662,127.7757,127.5571,127.6712,18889.0
2023-12-19 11:30:00,134.25,134.26,134.05,134.19,29692.0,127.6141,127.6236,127.424,127.5571,29692.0
2023-12-19 11:40:00,134.17,134.29,134.14,134.16,23968.0,127.5381,127.6521,127.5096,127.5286,23968.0
2023-12-19 11:50:00,134.17,134.27,134.07,134.1,30763.0,127.5381,127.6331,127.443,127.4715,30763.0
2023-12-19 12:00:00,134.1,134.44,133.91,134.28,67231.0,127.4715,127.7947,127.2909,127.6426,67231.0
2023-12-19 12:10:00,134.31,134.37,134.2,134.33,52880.0,127.6712,127.7282,127.5666,127.6902,52880.0
2023-12-19 12:20:00,134.3,134.34,134.2,134.3,14489.0,127.6616,127.6997,127.5666,127.6616,14489.0
2023-12-19 12:30:00,134.31,134.36,134.21,134.34,21879.0,127.6712,127.7187,127.5761,127.6997,21879.0
2023-12-19 12:40:00,134.31,134.37,134.11,134.15,64981.0,127.6712,127.7282,127.481,127.5191,64981.0
2023-12-19 12:50:00,134.15,134.17,134.03,134.12,14716.0,127.5191,127.5381,127.405,127.4905,14716.0
2023-12-19 13:00:00,134.1,134.15,133.97,134.11,23213.0,127.4715,127.5191,127.348,127.481,23213.0
2023-12-19 13:10:00,134.16,134.17,133.91,133.95,17016.0,127.5286,127.5381,127.2909,127.3289,17016.0
2023-12-19 13:20:00,133.98,134.16,133.96,134.11,10737.0,127.3575,127.5286,127.3385,127.481,10737.0
2023-12-19 13:30:00,134.12,134.17,134.05,134.1,12713.0,127.4905,127.5381,127.424,127.4715,12713.0
2023-12-19 13:40:00,134.09,134.19,134.0,134.04,12683.0,127.462,127.5571,127.3765,127.4145,12683.0
2023-12-19 13:50:00,134.04,134.06,133.91,133.95,15235.0,127.4145,127.4335,127.2909,127.3289,15235.0
2023-12-19 14:00:00,133.94,133.95,133.71,133.72,12169.0,127.3194,127.3289,127.1008,127.1103,12169.0
2023-12-19 14:10:00,133.73,133.78,133.38,133.59,12456.0,127.1198,127.1674,126.7871,126.9867,12456.0
2023-12-19 14:20:00,133.58,133.7,133.44,133.44,22194.0,126.9772,127.0913,126.8442,126.8442,22194.0
2023-12-19 14:30:00,133.49,133.63,133.37,133.59,26294.0,126.8917,127.0248,126.7776,126.9867,26294.0
2023-12-19 14:40:00,133.62,133.65,133.51,133.51,12771.0,127.0153,127.0438,126.9107,126.9107,12771.0
2023-12-19 14:50:00,133.5,133.61,133.46,133.61,13876.0,126.9012,127.0058,126.8632,127.0058,13876.0
2023-12-19 15:00:00,133.68,133.88,133.66,133.84,17633.0,127.0723,127.2624,127.0533,127.2244,17633.0
2023-12-19 15:10:00,133.83,134.03,133.81,134.0,29436.0,127.2149,127.405,127.1959,127.3765,29436.0
2023-12-19 15:20:00,133.99,134.01,133.9,133.98,25326.0,127.367,127.386,127.2814,127.3575,25326.0
2023-12-19 15:30:00,134.01,134.13,133.88,134.11,25903.0,127.386,127.5001,127.2624,127.481,25903.0
2023-12-19 15:40:00,134.13,134.16,133.91,133.97,57626.0,127.5001,127.5286,127.2909,127.348,57626.0
2023-12-19 15:50:00,133.97,133.97,133.62,133.77,158542.0,127.348,127.348,127.0153,127.1578,158542.0
2023-12-20 09:30:00,133.96,134.24,133.69,133.8,70911.0,127.3385,127.6046,127.0818,127.1864,70911.0
2023-12-20 09:40:00,133.75,134.35,133.64,134.24,25815.0,127.1388,127.7092,127.0343,127.6046,25815.0
2023-12-20 09:50:00,134.24,134.27,133.88,133.98,31231.0,127.6046,127.6331,127.2624,127.3575,31231.0
2023-12-20 10:00:00,134.06,134.44,134.06,134.4,32949.0,127.4335,127.7947,127.4335,127.7567,32949.0
2023-12-20 10:10:00,134.43,134.48,133.83,133.84,37733.0,127.7852,127.8328,127.2149,127.2244,37733.0
2023-12-20 10:20:00,133.84,133.88,133.65,133.69,33111.0,127.2244,127.2624,127.0438,127.0818,33111.0
2023-12-20 10:30:00,133.72,134.13,133.71,133.92,12538.0,127.1103,127.5001,127.1008,127.3004,12538.0
2023-12-20 10:40:00,133.91,134.17,133.77,133.92,20536.0,127.2909,127.5381,127.1578,127.3004,20536.0
2023-12-20 10:50:00,133.93,134.01,133.74,133.82,26702.0,127.3099,127.386,127.1293,127.2054,26702.0
2023-12-20 11:00:00,133.77,133.93,133.67,133.79,27042.0,127.1578,127.3099,127.0628,127.1769,27042.0
2023-12-20 11:10:00,133.78,133.99,133.7,133.86,32074.0,127.1674,127.367,127.0913,127.2434,32074.0
2023-12-20 11:20:00,133.87,134.01,133.75,133.99,33360.0,127.2529,127.386,127.1388,127.367,33360.0
2023-12-20 11:30:00,133.98,134.21,133.86,134.21,44995.0,127.3575,127.5761,127.2434,127.5761,44995.0
2023-12-20 11:40:00,134.16,134.2,133.8,133.82,13196.0,127.5286,127.5666,127.1864,127.2054,13196.0
2023-12-20 11:50:00,133.82,133.99,133.8,133.86,17343.0,127.2054,127.367,127.1864,127.2434,17343.0
2023-12-20 12:00:00,133.85,133.9,133.64,133.67,14881.0,127.2339,127.2814,127.0343,127.0628,14881.0
2023-12-20 12:10:00,133.68,133.82,133.64,133.75,11397.0,127.0723,127.2054,127.0343,127.1388,11397.0
2023-12-20 12:20:00,133.74,133.78,133.57,133.78,25680.0,127.1293,127.1674,126.9677,127.1674,25680.0
2023-12-20 12:30:00,133.75,133.75,133.43,133.54,18012.0,127.1388,127.1388,126.8347,126.9392,18012.0
2023-12-20 12:40:00,133.53,133.76,133.53,133.69,16176.0,126.9297,127.1483,126.9297,127.0818,16176.0
2023-12-20 12:50:00,133.75,133.84,133.7,133.83,18946.0,127.1388,127.2244,127.0913,127.2149,18946.0
2023-12-20 13:00:00,133.81,134.02,133.69,133.82,22784.0,127.1959,127.3955,127.0818,127.2054,22784.0
2023-12-20 13:10:00,133.82,134.03,133.72,134.01,22965.0,127.2054,127.405,127.1103,127.386,22965.0
2023-12-20 13:20:00,133.99,134.03,133.8,133.85,25087.0,127.367,127.405,127.1864,127.2339,25087.0
2023-12-20 13:30:00,133.85,133.89,133.74,133.75,12602.0,127.2339,127.2719,127.1293,127.1388,12602.0
2023-12-20 13:40:00,133.77,133.77,133.63,133.72,14998.0,127.1578,127.1578,127.0248,127.1103,14998.0
2023-12-20 13:50:00,133.72,133.73,133.38,133.45,23232.0,127.1103,127.1198,126.7871,126.8537,23232.0
2023-12-20 14:00:00,133.4,133.4,133.23,133.31,21705.0,126.8061,126.8061,126.6445,126.7206,21705.0
2023-12-20 14:10:00,133.31,133.47,133.28,133.47,26238.0,126.7206,126.8727,126.6921,126.8727,26238.0
2023-12-20 14:20:00,133.47,133.49,133.33,133.35,16463.0,126.8727,126.8917,126.7396,126.7586,16463.0
2023-12-20 14:30:00,133.34,133.35,132.8,132.83,29615.0,126.7491,126.7586,126.2358,126.2643,29615.0
2023-12-20 14:40:00,132.84,132.96,132.46,132.47,27987.0,126.2738,126.3879,125.9126,125.9221,27987.0
2023-12-20 14:50:00,132.47,132.53,131.63,131.75,40840.0,125.9221,125.9791,125.1236,125.2377,40840.0
2023-12-20 15:00:00,131.7,131.77,131.2,131.43,53715.0,125.1902,125.2567,124.7149,124.9335,53715.0
2023-12-20 15:10:00,131.46,132.18,131.46,132.1,50986.0,124.962,125.6464,124.962,125.5704,50986.0
2023-12-20 15:20:00,132.11,132.28,131.5,131.56,47322.0,125.5799,125.7415,125.0001,125.0571,47322.0
2023-12-20 15:30:00,131.58,131.78,131.42,131.45,42232.0,125.0761,125.2662,124.924,124.9525,42232.0
2023-12-20 15:40:00,131.48,131.67,131.27,131.46,94955.0,124.981,125.1616,124.7814,124.962,94955.0
2023-12-20 15:50:00,131.48,131.7,130.39,130.48,340329.0,124.981,125.1902,123.9449,124.0305,340329.0
2023-12-21 09:30:00,131.89,132.37,130.71,131.39,110658.0,125.3708,125.827,124.2491,124.8955,110658.0
2023-12-21 09:40:00,131.39,131.51,131.07,131.34,49589.0,124.8955,125.0096,124.5913,124.848,49589.0
2023-12-21 09:50:00,131.31,131.33,130.92,131.03,55471.0,124.8194,124.8385,124.4487,124.5533,55471.0
2023-12-21 10:00:00,131.03,131.08,130.28,130.4,109689.0,124.5533,124.6008,123.8404,123.9544,109689.0
2023-12-21 10:10:00,130.37,131.01,130.27,130.95,95421.0,123.9259,124.5343,123.8308,124.4772,95421.0
2023-12-21 10:20:00,130.99,131.12,130.56,130.63,99863.0,124.5153,124.6388,124.1065,124.1731,99863.0
2023-12-21 10:30:00,130.63,130.74,130.44,130.59,51343.0,124.1731,124.2776,123.9924,124.135,51343.0
2023-12-21 10:40:00,130.57,130.81,130.34,130.34,40412.0,124.116,124.3442,123.8974,123.8974,40412.0
2023-12-21 10:50:00,130.35,130.35,129.9,130.34,74447.0,123.9069,123.9069,123.4791,123.8974,74447.0
2023-12-21 11:00:00,130.34,130.44,129.79,129.79,62804.0,123.8974,123.9924,123.3746,123.3746,62804.0
2023-12-21 11:10:00,129.8,130.03,129.78,129.83,80887.0,123.3841,123.6027,123.3651,123.4126,80887.0
2023-12-21 11:20:00,129.85,130.04,129.81,129.96,37775.0,123.4316,123.6122,123.3936,123.5362,37775.0
2023-12-21 11:30:00,129.96,130.14,129.87,130.03,33672.0,123.5362,123.7073,123.4506,123.6027,33672.0
2023-12-21 11:40:00,130.03,130.34,129.96,130.16,17284.0,123.6027,123.8974,123.5362,123.7263,17284.0
2023-12-21 11:50:00,130.13,130.15,129.76,129.8,22078.0,123.6978,123.7168,123.3461,123.3841,22078.0
2023-12-21 12:00:00,129.75,129.91,129.55,129.65,18838.0,123.3366,123.4886,123.1464,123.2415,18838.0
2023-12-21 12:10:00,129.65,129.81,129.56,129.65,12396.0,123.2415,123.3936,123.1559,123.2415,12396.0
2023-12-21 12:20:00,129.66,129.78,129.5,129.5,18297.0,123.251,123.3651,123.0989,123.0989,18297.0
2023-12-21 12:30:00,129.48,129.7,129.44,129.54,25518.0,123.0799,123.289,123.0419,123.1369,25518.0
2023-12-21 12:40:00,129.55,129.74,129.43,129.48,39135.0,123.1464,123.327,123.0324,123.0799,39135.0
2023-12-21 12:50:00,129.43,129.72,129.42,129.64,18487.0,123.0324,123.308,123.0229,123.232,18487.0
2023-12-21 13:00:00,129.65,130.0,129.35,129.49,62399.0,123.2415,123.5742,122.9563,123.0894,62399.0
2023-12-21 13:10:00,129.47,129.59,129.23,129.24,16951.0,123.0704,123.1845,122.8423,122.8518,16951.0
2023-12-21 13:20:00,129.22,129.76,129.22,129.76,15507.0,122.8328,123.3461,122.8328,123.3461,15507.0
2023-12-21 13:30:00,129.8,129.88,129.53,129.73,22889.0,123.3841,123.4601,123.1274,123.3175,22889.0
2023-12-21 13:40:00,129.68,129.8,129.58,129.75,28729.0,123.27,123.3841,123.175,123.3366,28729.0
2023-12-21 13:50:00,129.73,129.98,129.71,129.92,23975.0,123.3175,123.5552,123.2985,123.4981,23975.0
2023-12-21 14:00:00,129.9,129.94,129.75,129.78,11715.0,123.4791,123.5172,123.3366,123.3651,11715.0
2023-12-21 14:10:00,129.79,130.02,129.56,130.02,20887.0,123.3746,123.5932,123.1559,123.5932,20887.0
2023-12-21 14:20:00,129.96,129.96,129.71,129.82,26843.0,123.5362,123.5362,123.2985,123.4031,26843.0
2023-12-21 14:30:00,129.82,129.87,129.69,129.77,27902.0,123.4031,123.4506,123.2795,123.3556,27902.0
2023-12-21 14:40:00,129.76,129.89,129.76,129.77,18845.0,123.3461,123.4696,123.3461,123.3556,18845.0
2023-12-21 14:50:00,129.77,129.85,129.62,129.85,21550.0,123.3556,123.4316,123.213,123.4316,21550.0
2023-12-21 15:00:00,129.81,129.99,129.71,129.81,24809.0,123.3936,123.5647,123.2985,123.3936,24809.0
2023-12-21 15:10:00,129.8,129.95,129.77,129.9,44296.0,123.3841,123.5267,123.3556,123.4791,44296.0
2023-12-21 15:20:00,129.91,130.28,129.77,130.24,25319.0,123.4886,123.8404,123.3556,123.8023,25319.0
2023-12-21 15:30:00,130.26,130.57,130.21,130.45,43737.0,123.8213,124.116,123.7738,124.002,43737.0
2023-12-21 15:40:00,130.47,130.49,130.26,130.44,42242.0,124.021,124.04,123.8213,123.9924,42242.0
2023-12-21 15:50:00,130.44,131.0,130.44,130.86,277761.0,123.9924,124.5248,123.9924,124.3917,277761.0
2023-12-22 09:30:00,131.07,132.5,130.81,132.34,52338.0,124.5913,125.9506,124.3442,125.7985,52338.0
2023-12-22 09:40:00,132.39,133.08,132.34,132.46,10306.0,125.8461,126.502,125.7985,125.9126,10306.0
2023-12-22 09:50:00,132.43,132.57,132.18,132.36,21469.0,125.8841,126.0172,125.6464,125.8175,21469.0
2023-12-22 10:00:00,132.44,132.54,132.22,132.53,37641.0,125.8936,125.9886,125.6845,125.9791,37641.0
2023-12-22 10:10:00,132.46,132.73,132.33,132.33,22616.0,125.9126,126.1693,125.789,125.789,22616.0
2023-12-22 10:20:00,132.37,132.47,132.04,132.44,40762.0,125.827,125.9221,125.5134,125.8936,40762.0
2023-12-22 10:30:00,132.43,132.65,132.36,132.48,12473.0,125.8841,126.0932,125.8175,125.9316,12473.0
2023-12-22 10:40:00,132.5,132.79,132.42,132.73,30389.0,125.9506,126.2263,125.8746,126.1693,30389.0
2023-12-22 10:50:00,132.74,132.99,132.67,132.74,36798.0,126.1788,126.4164,126.1122,126.1788,36798.0
2023-12-22 11:00:00,132.77,132.77,132.45,132.53,23743.0,126.2073,126.2073,125.9031,125.9791,23743.0
2023-12-22 11:10:00,132.62,132.7,132.49,132.69,14223.0,126.0647,126.1407,125.9411,126.1312,14223.0
2023-12-22 11:20:00,132.73,132.98,132.73,132.77,12360.0,126.1693,126.4069,126.1693,126.2073,12360.0
2023-12-22 11:30:00,132.76,132.89,132.71,132.77,12788.0,126.1978,126.3213,126.1502,126.2073,12788.0
2023-12-22 11:40:00,132.74,132.85,132.64,132.65,21709.0,126.1788,126.2833,126.0837,126.0932,21709.0
2023-12-22 11:50:00,132.63,132.93,132.6,132.79,12562.0,126.0742,126.3594,126.0457,126.2263,12562.0
2023-12-22 12:00:00,132.78,132.78,132.53,132.56,10927.0,126.2168,126.2168,125.9791,126.0077,10927.0
2023-12-22 12:10:00,132.56,132.56,132.34,132.39,33934.0,126.0077,126.0077,125.7985,125.8461,33934.0
2023-12-22 12:20:00,132.33,132.48,132.28,132.45,9078.0,125.789,125.9316,125.7415,125.9031,9078.0
2023-12-22 12:30:00,132.48,132.51,132.42,132.5,8244.0,125.9316,125.9601,125.8746,125.9506,8244.0
2023-12-22 12:40:00,132.52,132.76,132.5,132.7,98140.0,125.9696,126.1978,125.9506,126.1407,98140.0
2023-12-22 12:50:00,132.69,132.8,132.62,132.77,21508.0,126.1312,126.2358,126.0647,126.2073,21508.0
2023-12-22 13:00:00,132.74,133.04,132.74,133.03,9986.0,126.1788,126.4639,126.1788,126.4544,9986.0
2023-12-22 13:10:00,133.05,133.22,132.88,132.89,24694.0,126.4734,126.635,126.3118,126.3213,24694.0
2023-12-22 13:20:00,132.87,133.1,132.77,133.0,17068.0,126.3023,126.521,126.2073,126.4259,17068.0
2023-12-22 13:30:00,133.02,133.02,132.92,132.99,55574.0,126.4449,126.4449,126.3499,126.4164,55574.0
2023-12-22 13:40:00,133.0,133.0,132.88,132.95,14947.0,126.4259,126.4259,126.3118,126.3784,14947.0
2023-12-22 13:50:00,132.95,133.0,132.87,132.94,13489.0,126.3784,126.4259,126.3023,126.3689,13489.0
2023-12-22 14:00:00,132.94,132.97,132.67,132.78,24531.0,126.3689,126.3974,126.1122,126.2168,24531.0
2023-12-22 14:10:00,132.77,132.85,132.33,132.44,28526.0,126.2073,126.2833,125.789,125.8936,28526.0
2023-12-22 14:20:00,132.46,132.54,132.12,132.21,30516.0,125.9126,125.9886,125.5894,125.675,30516.0
2023-12-22 14:30:00,132.17,132.51,132.09,132.45,25332.0,125.6369,125.9601,125.5609,125.9031,25332.0
2023-12-22 14:40:00,132.47,132.8,132.45,132.66,24286.0,125.9221,126.2358,125.9031,126.1027,24286.0
2023-12-22 14:50:00,132.72,133.0,132.72,132.98,30910.0,126.1597,126.4259,126.1597,126.4069,30910.0
2023-12-22 15:00:00,133.0,133.13,132.8,132.8,62311.0,126.4259,126.5495,126.2358,126.2358,62311.0
2023-12-22 15:10:00,132.74,132.85,132.54,132.54,54859.0,126.1788,126.2833,125.9886,125.9886,54859.0
2023-12-22 15:20:00,132.52,132.64,132.36,132.55,25646.0,125.9696,126.0837,125.8175,125.9982,25646.0
2023-12-22 15:30:00,132.6,132.63,132.39,132.46,106285.0,126.0457,126.0742,125.8461,125.9126,106285.0
2023-12-22 15:40:00,132.44,132.44,132.12,132.19,91680.0,125.8936,125.8936,125.5894,125.6559,91680.0
2023-12-22 15:50:00,132.16,132.66,132.15,132.46,192314.0,125.6274,126.1027,125.6179,125.9126,192314.0
2023-12-26 09:30:00,132.46,133.0,132.46,132.78,15639.0,125.9126,126.4259,125.9126,126.2168,15639.0
2023-12-26 09:40:00,132.72,132.87,132.64,132.7,6400.0,126.1597,126.3023,126.0837,126.1407,6400.0
2023-12-26 09:50:00,132.67,132.94,132.51,132.76,10898.0,126.1122,126.3689,125.9601,126.1978,10898.0
2023-12-26 10:00:00,132.8,132.97,132.74,132.97,19737.0,126.2358,126.3974,126.1788,126.3974,19737.0
2023-12-26 10:10:00,132.94,133.02,132.72,132.72,14789.0,126.3689,126.4449,126.1597,126.1597,14789.0
2023-12-26 10:20:00,132.76,132.96,132.72,132.72,11121.0,126.1978,126.3879,126.1597,126.1597,11121.0
2023-12-26 10:30:00,132.75,133.15,132.75,133.15,31115.0,126.1883,126.5685,126.1883,126.5685,31115.0
2023-12-26 10:40:00,133.12,133.23,133.08,133.08,17789.0,126.54,126.6445,126.502,126.502,17789.0
2023-12-26 10:50:00,133.07,133.1,132.92,133.05,8353.0,126.4924,126.521,126.3499,126.4734,8353.0
2023-12-26 11:00:00,133.05,133.1,132.98,132.98,6753.0,126.4734,126.521,126.4069,126.4069,6753.0
2023-12-26 11:10:00,132.98,133.09,132.93,132.99,10514.0,126.4069,126.5115,126.3594,126.4164,10514.0
2023-12-26 11:20:00,132.97,133.05,132.92,132.94,5944.0,126.3974,126.4734,126.3499,126.3689,5944.0
2023-12-26 11:30:00,132.97,133.23,132.97,133.14,6129.0,126.3974,126.6445,126.3974,126.559,6129.0
2023-12-26 11:40:00,133.12,133.24,133.05,133.07,5213.0,126.54,126.654,126.4734,126.4924,5213.0
2023-12-26 11:50:00,133.04,133.21,133.04,133.2,4099.0,126.4639,126.6255,126.4639,126.616,4099.0
2023-12-26 12:00:00,133.19,133.19,133.11,133.11,2737.0,126.6065,126.6065,126.5305,126.5305,2737.0
2023-12-26 12:10:00,133.14,133.18,133.11,133.11,4588.0,126.559,126.597,126.5305,126.5305,4588.0
2023-12-26 12:20:00,133.13,133.39,133.05,133.37,21137.0,126.5495,126.7966,126.4734,126.7776,21137.0
2023-12-26 12:30:00,133.36,133.4,133.24,133.24,6110.0,126.7681,126.8061,126.654,126.654,6110.0
2023-12-26 12:40:00,133.24,133.32,133.15,133.3,32810.0,126.654,126.7301,126.5685,126.7111,32810.0
2023-12-26 12:50:00,133.3,133.33,133.04,133.08,6718.0,126.7111,126.7396,126.4639,126.502,6718.0
2023-12-26 13:00:00,133.06,133.14,133.02,133.07,7859.0,126.4829,126.559,126.4449,126.4924,7859.0
2023-12-26 13:10:00,133.09,133.22,133.06,133.08,8648.0,126.5115,126.635,126.4829,126.502,8648.0
2023-12-26 13:20:00,133.08,133.2,133.04,133.08,14120.0,126.502,126.616,126.4639,126.502,14120.0
2023-12-26 13:30:00,133.1,133.12,132.83,133.01,13653.0,126.521,126.54,126.2643,126.4354,13653.0
2023-12-26 13:40:00,133.03,133.13,133.0,133.1,6206.0,126.4544,126.5495,126.4259,126.521,6206.0
2023-12-26 13:50:00,133.11,133.11,132.99,133.06,3436.0,126.5305,126.5305,126.4164,126.4829,3436.0
2023-12-26 14:00:00,133.11,133.34,133.08,133.32,7075.0,126.5305,126.7491,126.502,126.7301,7075.0
2023-12-26 14:10:00,133.31,133.45,133.31,133.43,8309.0,126.7206,126.8537,126.7206,126.8347,8309.0
2023-12-26 14:20:00,133.44,133.51,133.39,133.51,8671.0,126.8442,126.9107,126.7966,126.9107,8671.0
2023-12-26 14:30:00,133.51,133.6,133.45,133.58,8833.0,126.9107,126.9963,126.8537,126.9772,8833.0
2023-12-26 14:40:00,133.57,133.61,133.5,133.58,9843.0,126.9677,127.0058,126.9012,126.9772,9843.0
2023-12-26 14:50:00,133.59,133.67,133.57,133.6,5895.0,126.9867,127.0628,126.9677,126.9963,5895.0
2023-12-26 15:00:00,133.59,133.69,133.51,133.62,10296.0,126.9867,127.0818,126.9107,127.0153,10296.0
2023-12-26 15:10:00,133.63,133.67,133.55,133.58,5778.0,127.0248,127.0628,126.9487,126.9772,5778.0
2023-12-26 15:20:00,133.56,133.88,133.56,133.74,14872.0,126.9582,127.2624,126.9582,127.1293,14872.0
2023-12-26 15:30:00,133.73,133.83,133.64,133.65,12618.0,127.1198,127.2149,127.0343,127.0438,12618.0
2023-12-26 15:40:00,133.65,133.81,133.64,133.68,23848.0,127.0438,127.1959,127.0343,127.0723,23848.0
2023-12-26 15:50:00,133.68,133.68,133.29,133.46,99787.0,127.0723,127.0723,126.7016,126.8632,99787.0
2023-12-27 09:30:00,133.86,133.86,132.77,133.41,46340.0,127.2434,127.2434,126.2073,126.8156,46340.0
2023-12-27 09:40:00,133.57,133.85,133.15,133.71,29378.0,126.9677,127.2339,126.5685,127.1008,29378.0
2023-12-27 09:50:00,133.69,133.97,133.68,133.97,19570.0,127.0818,127.348,127.0723,127.348,19570.0
2023-12-27 10:00:00,133.94,133.96,133.69,133.85,25409.0,127.3194,127.3385,127.0818,127.2339,25409.0
2023-12-27 10:10:00,133.8,133.99,133.54,133.58,25871.0,127.1864,127.367,126.9392,126.9772,25871.0
2023-12-27 10:20:00,133.58,133.95,133.56,133.92,19330.0,126.9772,127.3289,126.9582,127.3004,19330.0
2023-12-27 10:30:00,133.93,133.97,133.78,133.85,18167.0,127.3099,127.348,127.1674,127.2339,18167.0
2023-12-27 10:40:00,133.84,133.86,133.69,133.73,25089.0,127.2244,127.2434,127.0818,127.1198,25089.0
2023-12-27 10:50:00,133.7,133.8,133.5,133.54,20854.0,127.0913,127.1864,126.9012,126.9392,20854.0
2023-12-27 11:00:00,133.49,133.68,133.4,133.68,19704.0,126.8917,127.0723,126.8061,127.0723,19704.0
2023-12-27 11:10:00,133.65,133.82,133.62,133.75,16163.0,127.0438,127.2054,127.0153,127.1388,16163.0
2023-12-27 11:20:00,133.77,133.86,133.67,133.73,25827.0,127.1578,127.2434,127.0628,127.1198,25827.0
2023-12-27 11:30:00,133.7,133.87,133.69,133.74,21335.0,127.0913,127.2529,127.0818,127.1293,21335.0
2023-12-27 11:40:00,133.72,133.76,133.63,133.64,14553.0,127.1103,127.1483,127.0248,127.0343,14553.0
2023-12-27 11:50:00,133.65,133.69,133.54,133.61,13606.0,127.0438,127.0818,126.9392,127.0058,13606.0
2023-12-27 12:00:00,133.6,133.66,133.52,133.55,26402.0,126.9963,127.0533,126.9202,126.9487,26402.0
2023-12-27 12:10:00,133.54,133.61,133.5,133.52,20229.0,126.9392,127.0058,126.9012,126.9202,20229.0
2023-12-27 12:20:00,133.54,133.62,133.49,133.6,17543.0,126.9392,127.0153,126.8917,126.9963,17543.0
2023-12-27 12:30:00,133.62,133.63,133.36,133.43,19982.0,127.0153,127.0248,126.7681,126.8347,19982.0
2023-12-27 12:40:00,133.46,133.46,133.26,133.36,14345.0,126.8632,126.8632,126.6731,126.7681,14345.0
2023-12-27 12:50:00,133.35,133.42,133.35,133.39,13736.0,126.7586,126.8251,126.7586,126.7966,13736.0
2023-12-27 13:00:00,133.4,133.82,133.4,133.74,46836.0,126.8061,127.2054,126.8061,127.1293,46836.0
2023-12-27 13:10:00,133.75,133.82,133.63,133.74,20726.0,127.1388,127.2054,127.0248,127.1293,20726.0
2023-12-27 13:20:00,133.75,133.78,133.57,133.67,12735.0,127.1388,127.1674,126.9677,127.0628,12735.0
2023-12-27 13:30:00,133.67,133.67,133.57,133.64,9733.0,127.0628,127.0628,126.9677,127.0343,9733.0
2023-12-27 13:40:00,133.65,133.65,133.44,133.48,15273.0,127.0438,127.0438,126.8442,126.8822,15273.0
2023-12-27 13:50:00,133.47,133.5,133.36,133.36,14912.0,126.8727,126.9012,126.7681,126.7681,14912.0
2023-12-27 14:00:00,133.36,133.36,132.9,133.11,30680.0,126.7681,126.7681,126.3309,126.5305,30680.0
2023-12-27 14:10:00,133.08,133.43,132.99,133.43,14819.0,126.502,126.8347,126.4164,126.8347,14819.0
2023-12-27 14:20:00,133.44,133.6,133.42,133.5,24379.0,126.8442,126.9963,126.8251,126.9012,24379.0
2023-12-27 14:30:00,133.5,133.51,133.37,133.46,21872.0,126.9012,126.9107,126.7776,126.8632,21872.0
2023-12-27 14:40:00,133.45,133.45,133.27,133.36,11875.0,126.8537,126.8537,126.6826,126.7681,11875.0
2023-12-27 14:50:00,133.36,133.41,133.27,133.4,14601.0,126.7681,126.8156,126.6826,126.8061,14601.0
2023-12-27 15:00:00,133.4,133.51,133.33,133.5,20915.0,126.8061,126.9107,126.7396,126.9012,20915.0
2023-12-27 15:10:00,133.51,133.62,133.45,133.59,25209.0,126.9107,127.0153,126.8537,126.9867,25209.0
2023-12-27 15:20:00,133.6,133.62,133.35,133.48,20846.0,126.9963,127.0153,126.7586,126.8822,20846.0
2023-12-27 15:30:00,133.48,133.77,133.46,133.7,33326.0,126.8822,127.1578,126.8632,127.0913,33326.0
2023-12-27 15:40:00,133.71,133.73,133.44,133.54,53214.0,127.1008,127.1198,126.8442,126.9392,53214.0
2023-12-27 15:50:00,133.52,134.19,133.37,134.18,249988.0,126.9202,127.5571,126.7776,127.5476,249988.0
2023-12-28 09:30:00,134.1,134.31,133.84,134.0,92729.0,127.4715,127.6712,127.2244,127.3765,92729.0
2023-12-28 09:40:00,134.01,134.12,133.83,133.96,39151.0,127.386,127.4905,127.2149,127.3385,39151.0
2023-12-28 09:50:00,133.99,134.13,133.83,134.0,26345.0,127.367,127.5001,127.2149,127.3765,26345.0
2023-12-28 10:00:00,134.0,134.03,133.65,133.77,34128.0,127.3765,127.405,127.0438,127.1578,34128.0
2023-12-28 10:10:00,133.74,134.03,133.74,133.93,32727.0,127.1293,127.405,127.1293,127.3099,32727.0
2023-12-28 10:20:00,133.93,134.05,133.79,134.05,29123.0,127.3099,127.424,127.1769,127.424,29123.0
2023-12-28 10:30:00,134.03,134.3,134.02,134.13,21351.0,127.405,127.6616,127.3955,127.5001,21351.0
2023-12-28 10:40:00,134.15,134.24,133.96,134.06,21727.0,127.5191,127.6046,127.3385,127.4335,21727.0
2023-12-28 10:50:00,134.06,134.08,133.66,133.81,16690.0,127.4335,127.4525,127.0533,127.1959,16690.0
2023-12-28 11:00:00,133.78,133.81,133.48,133.68,18634.0,127.1674,127.1959,126.8822,127.0723,18634.0
2023-12-28 11:10:00,133.69,133.79,133.57,133.67,17097.0,127.0818,127.1769,126.9677,127.0628,17097.0
2023-12-28 11:20:00,133.69,133.93,133.65,133.93,19612.0,127.0818,127.3099,127.0438,127.3099,19612.0
2023-12-28 11:30:00,133.96,134.08,133.86,134.04,28248.0,127.3385,127.4525,127.2434,127.4145,28248.0
2023-12-28 11:40:00,134.04,134.06,133.93,134.01,11769.0,127.4145,127.4335,127.3099,127.386,11769.0
2023-12-28 11:50:00,134.02,134.08,133.97,134.03,17778.0,127.3955,127.4525,127.348,127.405,17778.0
2023-12-28 12:00:00,134.02,134.11,133.99,134.0,18329.0,127.3955,127.481,127.367,127.3765,18329.0
2023-12-28 12:10:00,134.0,134.1,133.98,134.02,44718.0,127.3765,127.4715,127.3575,127.3955,44718.0
2023-12-28 12:20:00,134.03,134.07,133.96,133.98,18551.0,127.405,127.443,127.3385,127.3575,18551.0
2023-12-28 12:30:00,134.0,134.06,133.98,134.0,8727.0,127.3765,127.4335,127.3575,127.3765,8727.0
2023-12-28 12:40:00,134.01,134.02,133.94,134.0,12869.0,127.386,127.3955,127.3194,127.3765,12869.0
2023-12-28 12:50:00,133.97,134.07,133.95,134.01,8501.0,127.348,127.443,127.3289,127.386,8501.0
2023-12-28 13:00:00,134.0,134.02,133.79,134.0,8496.0,127.3765,127.3955,127.1769,127.3765,8496.0
2023-12-28 13:10:00,134.04,134.07,133.89,134.0,5560.0,127.4145,127.443,127.2719,127.3765,5560.0
2023-12-28 13:20:00,134.0,134.02,133.95,133.96,10770.0,127.3765,127.3955,127.3289,127.3385,10770.0
2023-12-28 13:30:00,134.01,134.25,133.94,134.17,12999.0,127.386,127.6141,127.3194,127.5381,12999.0
2023-12-28 13:40:00,134.15,134.15,133.98,133.98,10420.0,127.5191,127.5191,127.3575,127.3575,10420.0
2023-12-28 13:50:00,134.0,134.04,133.97,134.02,11790.0,127.3765,127.4145,127.348,127.3955,11790.0
2023-12-28 14:00:00,134.0,134.08,133.98,134.01,14103.0,127.3765,127.4525,127.3575,127.386,14103.0
2023-12-28 14:10:00,134.01,134.08,133.98,134.01,14936.0,127.386,127.4525,127.3575,127.386,14936.0
2023-12-28 14:20:00,134.0,134.32,133.99,134.17,15454.0,127.3765,127.6807,127.367,127.5381,15454.0
2023-12-28 14:30:00,134.2,134.25,134.1,134.2,23715.0,127.5666,127.6141,127.4715,127.5666,23715.0
2023-12-28 14:40:00,134.2,134.21,134.09,134.19,11865.0,127.5666,127.5761,127.462,127.5571,11865.0
2023-12-28 14:50:00,134.19,134.26,134.16,134.25,19276.0,127.5571,127.6236,127.5286,127.6141,19276.0
2023-12-28 15:00:00,134.26,134.41,134.2,134.38,24173.0,127.6236,127.7662,127.5666,127.7377,24173.0
2023-12-28 15:10:00,134.37,134.56,134.27,134.5,39541.0,127.7282,127.9088,127.6331,127.8518,39541.0
2023-12-28 15:20:00,134.5,134.54,134.3,134.37,18274.0,127.8518,127.8898,127.6616,127.7282,18274.0
2023-12-28 15:30:00,134.39,134.73,134.39,134.71,32924.0,127.7472,128.0704,127.7472,128.0514,32924.0
2023-12-28 15:40:00,134.72,134.92,134.68,134.86,33253.0,128.0609,128.251,128.0229,128.194,33253.0
2023-12-28 15:50:00,134.87,135.22,134.83,135.18,171066.0,128.2035,128.5362,128.1655,128.4982,171066.0
2023-12-29 09:30:00,134.08,135.0,134.02,134.83,54619.0,127.4525,128.327,127.3955,128.1655,54619.0
2023-12-29 09:40:00,134.83,134.91,134.54,134.8,16279.0,128.1655,128.2415,127.8898,128.1369,16279.0
2023-12-29 09:50:00,134.76,134.99,134.58,134.99,12687.0,128.0989,128.3175,127.9278,128.3175,12687.0
2023-12-29 10:00:00,134.93,135.04,134.69,134.79,31825.0,128.2605,128.3651,128.0324,128.1274,31825.0
2023-12-29 10:10:00,134.74,134.91,134.67,134.9,15971.0,128.0799,128.2415,128.0134,128.232,15971.0
2023-12-29 10:20:00,134.9,134.92,134.56,134.57,14908.0,128.232,128.251,127.9088,127.9183,14908.0
2023-12-29 10:30:00,134.57,134.77,134.49,134.64,35363.0,127.9183,128.1084,127.8423,127.9848,35363.0
2023-12-29 10:40:00,134.63,134.66,134.09,134.17,26275.0,127.9753,128.0039,127.462,127.5381,26275.0
2023-12-29 10:50:00,134.22,134.36,134.08,134.32,25743.0,127.5856,127.7187,127.4525,127.6807,25743.0
2023-12-29 11:00:00,134.29,134.4,134.21,134.24,10010.0,127.6521,127.7567,127.5761,127.6046,10010.0
2023-12-29 11:10:00,134.27,134.28,133.99,134.17,20590.0,127.6331,127.6426,127.367,127.5381,20590.0
2023-12-29 11:20:00,134.14,134.34,134.11,134.11,10566.0,127.5096,127.6997,127.481,127.481,10566.0
2023-12-29 11:30:00,134.06,134.22,133.9,134.09,13267.0,127.4335,127.5856,127.2814,127.462,13267.0
2023-12-29 11:40:00,134.1,134.28,133.99,134.16,9376.0,127.4715,127.6426,127.367,127.5286,9376.0
2023-12-29 11:50:00,134.19,134.24,133.98,134.06,6932.0,127.5571,127.6046,127.3575,127.4335,6932.0
2023-12-29 12:00:00,134.09,134.15,133.94,133.97,13799.0,127.462,127.5191,127.3194,127.348,13799.0
2023-12-29 12:10:00,133.97,134.09,133.83,134.07,13601.0,127.348,127.462,127.2149,127.443,13601.0
2023-12-29 12:20:00,134.07,134.12,133.86,133.94,5398.0,127.443,127.4905,127.2434,127.3194,5398.0
2023-12-29 12:30:00,133.9,134.06,133.9,134.03,6813.0,127.2814,127.4335,127.2814,127.405,6813.0
2023-12-29 12:40:00,134.07,134.29,134.07,134.12,7450.0,127.443,127.6521,127.443,127.4905,7450.0
2023-12-29 12:50:00,134.12,134.59,134.12,134.58,26556.0,127.4905,127.9373,127.4905,127.9278,26556.0
2023-12-29 13:00:00,134.46,134.51,134.29,134.35,10863.0,127.8137,127.8613,127.6521,127.7092,10863.0
2023-12-29 13:10:00,134.38,134.46,134.24,134.25,9150.0,127.7377,127.8137,127.6046,127.6141,9150.0
2023-12-29 13:20:00,134.25,134.33,134.2,134.25,7922.0,127.6141,127.6902,127.5666,127.6141,7922.0
2023-12-29 13:30:00,134.25,134.37,134.19,134.36,8132.0,127.6141,127.7282,127.5571,127.7187,8132.0
2023-12-29 13:40:00,134.33,134.56,134.33,134.56,12727.0,127.6902,127.9088,127.6902,127.9088,12727.0
2023-12-29 13:50:00,134.55,134.55,134.28,134.36,14792.0,127.8993,127.8993,127.6426,127.7187,14792.0
2023-12-29 14:00:00,134.38,134.47,134.36,134.41,10941.0,127.7377,127.8232,127.7187,127.7662,10941.0
2023-12-29 14:10:00,134.37,134.54,134.34,134.53,13603.0,127.7282,127.8898,127.6997,127.8803,13603.0
2023-12-29 14:20:00,134.53,134.68,134.47,134.47,15065.0,127.8803,128.0229,127.8232,127.8232,15065.0
2023-12-29 14:30:00,134.5,134.59,134.47,134.49,14747.0,127.8518,127.9373,127.8232,127.8423,14747.0
2023-12-29 14:40:00,134.46,134.47,134.35,134.47,15822.0,127.8137,127.8232,127.7092,127.8232,15822.0
2023-12-29 14:50:00,134.46,134.53,134.38,134.51,15076.0,127.8137,127.8803,127.7377,127.8613,15076.0
2023-12-29 15:00:00,134.51,134.62,134.41,134.62,16270.0,127.8613,127.9658,127.7662,127.9658,16270.0
2023-12-29 15:10:00,134.63,134.66,134.44,134.49,16679.0,127.9753,128.0039,127.7947,127.8423,16679.0
2023-12-29 15:20:00,134.48,134.58,134.37,134.52,15814.0,127.8328,127.9278,127.7282,127.8708,15814.0
2023-12-29 15:30:00,134.47,134.48,134.15,134.17,22427.0,127.8232,127.8328,127.5191,127.5381,22427.0
2023-12-29 15:40:00,134.15,134.2,133.81,133.87,46137.0,127.5191,127.5666,127.1959,127.2529,46137.0
2023-12-29 15:50:00,133.8,133.81,133.07,133.31,379981.0,127.1864,127.1959,126.4924,126.7206,379981.0
2024-01-02 09:30:00,132.84,133.52,132.1,132.78,100851.0,126.2738,126.9202,125.5704,126.2168,100851.0
2024-01-02 09:40:00,132.89,133.47,132.76,132.91,34027.0,126.3213,126.8727,126.1978,126.3404,34027.0
2024-01-02 09:50:00,132.91,133.44,132.86,133.33,80505.0,126.3404,126.8442,126.2928,126.7396,80505.0
2024-01-02 10:00:00,133.31,133.5,133.03,133.27,57439.0,126.7206,126.9012,126.4544,126.6826,57439.0
2024-01-02 10:10:00,133.3,133.35,132.97,133.21,24037.0,126.7111,126.7586,126.3974,126.6255,24037.0
2024-01-02 10:20:00,133.19,133.34,132.89,133.0,20538.0,126.6065,126.7491,126.3213,126.4259,20538.0
2024-01-02 10:30:00,132.97,132.97,132.31,132.44,26581.0,126.3974,126.3974,125.77,125.8936,26581.0
2024-01-02 10:40:00,132.44,132.83,132.41,132.79,67198.0,125.8936,126.2643,125.8651,126.2263,67198.0
2024-01-02 10:50:00,132.8,133.11,132.79,132.94,32243.0,126.2358,126.5305,126.2263,126.3689,32243.0
2024-01-02 11:00:00,132.94,133.06,132.75,132.93,21562.0,126.3689,126.4829,126.1883,126.3594,21562.0
2024-01-02 11:10:00,132.98,133.17,132.86,133.11,20152.0,126.4069,126.5875,126.2928,126.5305,20152.0
2024-01-02 11:20:00,133.12,133.24,133.03,133.2,47638.0,126.54,126.654,126.4544,126.616,47638.0
2024-01-02 11:30:00,133.18,133.18,132.99,133.11,21912.0,126.597,126.597,126.4164,126.5305,21912.0
2024-01-02 11:40:00,133.07,133.33,133.05,133.33,26903.0,126.4924,126.7396,126.4734,126.7396,26903.0
2024-01-02 11:50:00,133.31,133.44,133.18,133.22,62127.0,126.7206,126.8442,126.597,126.635,62127.0
2024-01-02 12:00:00,133.27,133.35,133.09,133.15,20502.0,126.6826,126.7586,126.5115,126.5685,20502.0
2024-01-02 12:10:00,133.17,133.4,133.17,133.35,25122.0,126.5875,126.8061,126.5875,126.7586,25122.0
2024-01-02 12:20:00,133.42,133.6,133.33,133.52,21134.0,126.8251,126.9963,126.7396,126.9202,21134.0
2024-01-02 12:30:00,133.5,134.0,133.5,133.93,28774.0,126.9012,127.3765,126.9012,127.3099,28774.0
2024-01-02 12:40:00,133.95,134.12,133.72,133.72,45110.0,127.3289,127.4905,127.1103,127.1103,45110.0
2024-01-02 12:50:00,133.75,133.8,133.6,133.8,18873.0,127.1388,127.1864,126.9963,127.1864,18873.0
2024-01-02 13:00:00,133.86,133.87,133.64,133.7,18840.0,127.2434,127.2529,127.0343,127.0913,18840.0
2024-01-02 13:10:00,133.69,133.95,133.67,133.81,29188.0,127.0818,127.3289,127.0628,127.1959,29188.0
2024-01-02 13:20:00,133.84,133.97,133.75,133.78,28356.0,127.2244,127.348,127.1388,127.1674,28356.0
2024-01-02 13:30:00,133.67,133.9,133.56,133.88,24067.0,127.0628,127.2814,126.9582,127.2624,24067.0
2024-01-02 13:40:00,133.88,134.01,133.72,134.0,30903.0,127.2624,127.386,127.1103,127.3765,30903.0
2024-01-02 13:50:00,133.98,134.01,133.8,133.87,27499.0,127.3575,127.386,127.1864,127.2529,27499.0
2024-01-02 14:00:00,133.83,134.02,133.78,134.0,30557.0,127.2149,127.3955,127.1674,127.3765,30557.0
2024-01-02 14:10:00,134.01,134.04,133.61,133.77,18139.0,127.386,127.4145,127.0058,127.1578,18139.0
2024-01-02 14:20:00,133.76,133.91,133.66,133.89,29387.0,127.1483,127.2909,127.0533,127.2719,29387.0
2024-01-02 14:30:00,133.85,133.88,133.75,133.82,41452.0,127.2339,127.2624,127.1388,127.2054,41452.0
2024-01-02 14:40:00,133.81,134.01,133.79,133.86,59016.0,127.1959,127.386,127.1769,127.2434,59016.0
2024-01-02 14:50:00,133.88,133.95,133.67,133.69,49070.0,127.2624,127.3289,127.0628,127.0818,49070.0
2024-01-02 15:00:00,133.68,134.0,133.62,133.97,46163.0,127.0723,127.3765,127.0153,127.348,46163.0
2024-01-02 15:10:00,134.0,134.19,133.83,134.09,44050.0,127.3765,127.5571,127.2149,127.462,44050.0
2024-01-02 15:20:00,134.05,134.12,133.8,133.94,30913.0,127.424,127.4905,127.1864,127.3194,30913.0
2024-01-02 15:30:00,133.91,134.09,133.89,133.94,26858.0,127.2909,127.462,127.2719,127.3194,26858.0
2024-01-02 15:40:00,133.95,134.08,133.88,134.08,49220.0,127.3289,127.4525,127.2624,127.4525,49220.0
2024-01-02 15:50:00,134.12,134.71,134.12,134.57,220833.0,127.4905,128.0514,127.4905,127.9183,220833.0
2024-01-03 09:30:00,133.0,133.02,131.59,131.71,65405.0,126.4259,126.4449,125.0856,125.1997,65405.0
2024-01-03 09:40:00,131.71,132.17,131.61,132.16,37772.0,125.1997,125.6369,125.1046,125.6274,37772.0
2024-01-03 09:50:00,132.16,132.33,131.1,131.27,27582.0,125.6274,125.789,124.6198,124.7814,27582.0
2024-01-03 10:00:00,131.34,131.87,131.17,131.49,22965.0,124.848,125.3518,124.6864,124.9905,22965.0
2024-01-03 10:10:00,131.47,131.51,131.06,131.29,17777.0,124.9715,125.0096,124.5818,124.8004,17777.0
2024-01-03 10:20:00,131.23,131.7,131.2,131.33,20297.0,124.7434,125.1902,124.7149,124.8385,20297.0
2024-01-03 10:30:00,131.22,131.32,130.99,131.03,13167.0,124.7339,124.8289,124.5153,124.5533,13167.0
2024-01-03 10:40:00,131.01,131.05,130.53,130.71,14710.0,124.5343,124.5723,124.078,124.2491,14710.0
2024-01-03 10:50:00,130.75,131.41,130.75,131.39,22974.0,124.2871,124.9145,124.2871,124.8955,22974.0
2024-01-03 11:00:00,131.45,131.89,131.45,131.79,11675.0,124.9525,125.3708,124.9525,125.2757,11675.0
2024-01-03 11:10:00,131.85,131.89,131.65,131.82,8677.0,125.3328,125.3708,125.1426,125.3042,8677.0
2024-01-03 11:20:00,131.85,132.02,131.74,132.02,16895.0,125.3328,125.4943,125.2282,125.4943,16895.0
2024-01-03 11:30:00,132.02,132.17,131.84,132.11,33474.0,125.4943,125.6369,125.3232,125.5799,33474.0
2024-01-03 11:40:00,132.11,132.11,131.77,131.95,15988.0,125.5799,125.5799,125.2567,125.4278,15988.0
2024-01-03 11:50:00,131.97,132.05,131.73,131.77,16799.0,125.4468,125.5229,125.2187,125.2567,16799.0
2024-01-03 12:00:00,131.78,131.82,131.59,131.6,10326.0,125.2662,125.3042,125.0856,125.0951,10326.0
2024-01-03 12:10:00,131.6,131.62,131.43,131.48,15539.0,125.0951,125.1141,124.9335,124.981,15539.0
2024-01-03 12:20:00,131.47,131.75,131.44,131.65,23985.0,124.9715,125.2377,124.943,125.1426,23985.0
2024-01-03 12:30:00,131.68,131.84,131.55,131.83,14063.0,125.1712,125.3232,125.0476,125.3137,14063.0
2024-01-03 12:40:00,131.84,131.99,131.83,131.94,19174.0,125.3232,125.4658,125.3137,125.4183,19174.0
2024-01-03 12:50:00,131.93,132.21,131.89,132.11,35734.0,125.4088,125.675,125.3708,125.5799,35734.0
2024-01-03 13:00:00,132.13,132.34,132.12,132.12,15023.0,125.5989,125.7985,125.5894,125.5894,15023.0
2024-01-03 13:10:00,132.16,132.35,132.15,132.17,14393.0,125.6274,125.808,125.6179,125.6369,14393.0
2024-01-03 13:20:00,132.11,132.19,132.05,132.15,19902.0,125.5799,125.6559,125.5229,125.6179,19902.0
2024-01-03 13:30:00,132.15,132.2,132.04,132.11,19764.0,125.6179,125.6655,125.5134,125.5799,19764.0
2024-01-03 13:40:00,132.11,132.31,131.92,132.31,46319.0,125.5799,125.77,125.3993,125.77,46319.0
2024-01-03 13:50:00,132.28,132.35,132.01,132.03,35292.0,125.7415,125.808,125.4848,125.5039,35292.0
2024-01-03 14:00:00,132.01,132.27,131.61,131.83,30995.0,125.4848,125.732,125.1046,125.3137,30995.0
2024-01-03 14:10:00,131.83,132.02,131.54,131.73,30730.0,125.3137,125.4943,125.0381,125.2187,30730.0
2024-01-03 14:20:00,131.74,132.1,131.51,132.02,29502.0,125.2282,125.5704,125.0096,125.4943,29502.0
2024-01-03 14:30:00,132.04,132.11,131.38,131.65,52044.0,125.5134,125.5799,124.886,125.1426,52044.0
2024-01-03 14:40:00,131.67,131.78,131.38,131.48,41356.0,125.1616,125.2662,124.886,124.981,41356.0
2024-01-03 14:50:00,131.48,131.57,131.23,131.26,51549.0,124.981,125.0666,124.7434,124.7719,51549.0
2024-01-03 15:00:00,131.23,131.23,130.81,130.83,45367.0,124.7434,124.7434,124.3442,124.3632,45367.0
2024-01-03 15:10:00,130.83,130.98,130.81,130.87,43008.0,124.3632,124.5058,124.3442,124.4012,43008.0
2024-01-03 15:20:00,130.9,130.93,130.53,130.62,36452.0,124.4297,124.4582,124.078,124.1635,36452.0
2024-01-03 15:30:00,130.63,130.92,130.47,130.64,69406.0,124.1731,124.4487,124.021,124.1826,69406.0
2024-01-03 15:40:00,130.64,130.65,130.37,130.47,87130.0,124.1826,124.1921,123.9259,124.021,87130.0
2024-01-03 15:50:00,130.46,130.62,130.12,130.51,261446.0,124.0115,124.1635,123.6883,124.059,261446.0
2024-01-04 09:30:00,130.02,130.15,129.23,129.96,51865.0,123.5932,123.7168,122.8423,123.5362,51865.0
2024-01-04 09:40:00,129.82,130.42,129.82,129.98,31286.0,123.4031,123.9734,123.4031,123.5552,31286.0
2024-01-04 09:50:00,129.98,130.1,129.71,129.94,34375.0,123.5552,123.6693,123.2985,123.5172,34375.0
2024-01-04 10:00:00,129.87,130.17,129.72,129.96,28057.0,123.4506,123.7358,123.308,123.5362,28057.0
2024-01-04 10:10:00,129.97,130.48,129.84,130.34,37627.0,123.5457,124.0305,123.4221,123.8974,37627.0
2024-01-04 10:20:00,130.3,130.43,130.16,130.37,37160.0,123.8594,123.9829,123.7263,123.9259,37160.0
2024-01-04 10:30:00,130.41,130.71,130.26,130.48,36828.0,123.9639,124.2491,123.8213,124.0305,36828.0
2024-01-04 10:40:00,130.53,130.84,130.49,130.65,29459.0,124.078,124.3727,124.04,124.1921,29459.0
2024-01-04 10:50:00,130.63,130.68,130.46,130.49,22124.0,124.1731,124.2206,124.0115,124.04,22124.0
2024-01-04 11:00:00,130.5,130.63,130.39,130.57,57497.0,124.0495,124.1731,123.9449,124.116,57497.0
2024-01-04 11:10:00,130.57,130.74,130.4,130.42,50674.0,124.116,124.2776,123.9544,123.9734,50674.0
2024-01-04 11:20:00,130.43,130.59,130.29,130.51,34891.0,123.9829,124.135,123.8499,124.059,34891.0
2024-01-04 11:30:00,130.58,130.58,130.25,130.38,25612.0,124.1255,124.1255,123.8118,123.9354,25612.0
2024-01-04 11:40:00,130.37,130.38,129.99,130.02,40402.0,123.9259,123.9354,123.5647,123.5932,40402.0
2024-01-04 11:50:00,130.03,130.03,129.72,129.77,30419.0,123.6027,123.6027,123.308,123.3556,30419.0
2024-01-04 12:00:00,129.74,129.75,129.51,129.63,27374.0,123.327,123.3366,123.1084,123.2225,27374.0
2024-01-04 12:10:00,129.61,129.87,129.57,129.71,42078.0,123.2035,123.4506,123.1655,123.2985,42078.0
2024-01-04 12:20:00,129.67,129.85,129.57,129.57,32368.0,123.2605,123.4316,123.1655,123.1655,32368.0
2024-01-04 12:30:00,129.56,129.57,129.22,129.29,46208.0,123.1559,123.1655,122.8328,122.8993,46208.0
2024-01-04 12:40:00,129.28,129.31,129.1,129.22,28167.0,122.8898,122.9183,122.7187,122.8328,28167.0
2024-01-04 12:50:00,129.2,129.26,129.02,129.09,20560.0,122.8137,122.8708,122.6426,122.7092,20560.0
2024-01-04 13:00:00,129.06,129.4,129.03,129.31,33496.0,122.6807,123.0039,122.6521,122.9183,33496.0
2024-01-04 13:10:00,129.32,129.44,129.17,129.4,27642.0,122.9278,123.0419,122.7852,123.0039,27642.0
2024-01-04 13:20:00,129.36,129.44,129.2,129.24,26854.0,122.9658,123.0419,122.8137,122.8518,26854.0
2024-01-04 13:30:00,129.22,129.41,129.22,129.39,24477.0,122.8328,123.0134,122.8328,122.9943,24477.0
2024-01-04 13:40:00,129.36,129.82,129.36,129.77,18070.0,122.9658,123.4031,122.9658,123.3556,18070.0
2024-01-04 13:50:00,129.79,129.93,129.69,129.87,30440.0,123.3746,123.5077,123.2795,123.4506,30440.0
2024-01-04 14:00:00,129.88,129.95,129.69,129.71,24128.0,123.4601,123.5267,123.2795,123.2985,24128.0
2024-01-04 14:10:00,129.73,129.8,129.57,129.61,27935.0,123.3175,123.3841,123.1655,123.2035,27935.0
2024-01-04 14:20:00,129.6,129.91,129.58,129.78,42412.0,123.194,123.4886,123.175,123.3651,42412.0
2024-01-04 14:30:00,129.75,129.84,129.67,129.83,35809.0,123.3366,123.4221,123.2605,123.4126,35809.0
2024-01-04 14:40:00,129.84,130.23,129.69,130.23,55423.0,123.4221,123.7928,123.2795,123.7928,55423.0
2024-01-04 14:50:00,130.22,130.36,130.07,130.07,31041.0,123.7833,123.9164,123.6407,123.6407,31041.0
2024-01-04 15:00:00,130.07,130.49,130.05,130.48,61679.0,123.6407,124.04,123.6217,124.0305,61679.0
2024-01-04 15:10:00,130.48,130.62,130.23,130.46,52847.0,124.0305,124.1635,123.7928,124.0115,52847.0
2024-01-04 15:20:00,130.44,130.79,130.36,130.79,36308.0,123.9924,124.3251,123.9164,124.3251,36308.0
2024-01-04 15:30:00,130.81,131.1,130.79,130.97,48492.0,124.3442,124.6198,124.3251,124.4962,48492.0
2024-01-04 15:40:00,130.98,131.06,130.65,130.66,57206.0,124.5058,124.5818,124.1921,124.2016,57206.0
2024-01-04 15:50:00,130.59,130.67,130.15,130.32,275189.0,124.135,124.2111,123.7168,123.8784,275189.0
2024-01-05 09:30:00,129.21,130.0,128.29,129.93,47392.0,122.8232,123.5742,121.9487,123.5077,47392.0
2024-01-05 09:40:00,130.0,130.41,129.75,130.26,16303.0,123.5742,123.9639,123.3366,123.8213,16303.0
2024-01-05 09:50:00,130.33,130.76,130.08,130.49,54641.0,123.8879,124.2966,123.6502,124.04,54641.0
2024-01-05 10:00:00,130.89,131.96,130.81,131.62,50234.0,124.4202,125.4373,124.3442,125.1141,50234.0
2024-01-05 10:10:00,131.6,131.94,131.34,131.62,43635.0,125.0951,125.4183,124.848,125.1141,43635.0
2024-01-05 10:20:00,131.66,131.83,131.5,131.55,23372.0,125.1521,125.3137,125.0001,125.0476,23372.0
2024-01-05 10:30:00,131.6,131.79,131.44,131.58,46560.0,125.0951,125.2757,124.943,125.0761,46560.0
2024-01-05 10:40:00,131.59,131.76,131.35,131.58,20247.0,125.0856,125.2472,124.8575,125.0761,20247.0
2024-01-05 10:50:00,131.57,131.93,131.5,131.89,64171.0,125.0666,125.4088,125.0001,125.3708,64171.0
2024-01-05 11:00:00,131.93,132.0,131.48,131.74,38868.0,125.4088,125.4753,124.981,125.2282,38868.0
2024-01-05 11:10:00,131.72,131.91,131.38,131.49,15055.0,125.2092,125.3898,124.886,124.9905,15055.0
2024-01-05 11:20:00,131.44,131.56,131.03,131.17,18794.0,124.943,125.0571,124.5533,124.6864,18794.0
2024-01-05 11:30:00,131.17,131.18,130.79,130.82,19812.0,124.6864,124.6959,124.3251,124.3537,19812.0
2024-01-05 11:40:00,130.83,130.96,130.39,130.41,14628.0,124.3632,124.4867,123.9449,123.9639,14628.0
2024-01-05 11:50:00,130.42,130.54,130.2,130.32,23809.0,123.9734,124.0875,123.7643,123.8784,23809.0
2024-01-05 12:00:00,130.38,130.44,129.83,129.83,18622.0,123.9354,123.9924,123.4126,123.4126,18622.0
2024-01-05 12:10:00,129.78,130.01,129.74,129.9,11913.0,123.3651,123.5837,123.327,123.4791,11913.0
2024-01-05 12:20:00,129.92,130.07,129.82,129.85,35483.0,123.4981,123.6407,123.4031,123.4316,35483.0
2024-01-05 12:30:00,129.93,130.01,129.8,129.96,15720.0,123.5077,123.5837,123.3841,123.5362,15720.0
2024-01-05 12:40:00,129.97,130.15,129.88,130.13,32566.0,123.5457,123.7168,123.4601,123.6978,32566.0
2024-01-05 12:50:00,130.1,130.17,129.9,130.02,34226.0,123.6693,123.7358,123.4791,123.5932,34226.0
2024-01-05 13:00:00,130.04,130.09,129.86,130.05,44895.0,123.6122,123.6597,123.4411,123.6217,44895.0
2024-01-05 13:10:00,130.09,130.09,129.88,130.0,45106.0,123.6597,123.6597,123.4601,123.5742,45106.0
2024-01-05 13:20:00,130.03,130.5,129.96,130.44,21678.0,123.6027,124.0495,123.5362,123.9924,21678.0
2024-01-05 13:30:00,130.5,130.71,130.5,130.67,14053.0,124.0495,124.2491,124.0495,124.2111,14053.0
2024-01-05 13:40:00,130.67,130.73,130.53,130.59,9005.0,124.2111,124.2681,124.078,124.135,9005.0
2024-01-05 13:50:00,130.59,130.79,130.53,130.66,15525.0,124.135,124.3251,124.078,124.2016,15525.0
2024-01-05 14:00:00,130.68,130.77,130.6,130.71,20402.0,124.2206,124.3061,124.1445,124.2491,20402.0
2024-01-05 14:10:00,130.73,130.92,130.54,130.58,12785.0,124.2681,124.4487,124.0875,124.1255,12785.0
2024-01-05 14:20:00,130.59,130.76,130.48,130.56,9242.0,124.135,124.2966,124.0305,124.1065,9242.0
2024-01-05 14:30:00,130.53,130.63,130.43,130.52,14438.0,124.078,124.1731,123.9829,124.0685,14438.0
2024-01-05 14:40:00,130.52,130.56,130.17,130.2,38333.0,124.0685,124.1065,123.7358,123.7643,38333.0
2024-01-05 14:50:00,130.21,130.25,129.99,130.03,9517.0,123.7738,123.8118,123.5647,123.6027,9517.0
2024-01-05 15:00:00,130.08,130.3,130.02,130.24,10896.0,123.6502,123.8594,123.5932,123.8023,10896.0
2024-01-05 15:10:00,130.22,130.35,130.06,130.27,30932.0,123.7833,123.9069,123.6312,123.8308,30932.0
2024-01-05 15:20:00,130.28,130.41,130.22,130.39,36089.0,123.8404,123.9639,123.7833,123.9449,36089.0
2024-01-05 15:30:00,130.36,130.55,130.21,130.47,14104.0,123.9164,124.097,123.7738,124.021,14104.0
2024-01-05 15:40:00,130.49,130.66,130.44,130.58,35163.0,124.04,124.2016,123.9924,124.1255,35163.0
2024-01-05 15:50:00,130.58,130.73,130.5,130.53,120214.0,124.1255,124.2681,124.0495,124.078,120214.0
2024-01-08 09:30:00,130.83,131.54,130.31,131.5,61290.0,124.3632,125.0381,123.8689,125.0001,61290.0
2024-01-08 09:40:00,131.54,131.72,131.04,131.72,25963.0,125.0381,125.2092,124.5628,125.2092,25963.0
2024-01-08 09:50:00,131.71,132.25,131.7,132.21,87551.0,125.1997,125.713,125.1902,125.675,87551.0
2024-01-08 10:00:00,132.19,132.58,131.89,132.47,38441.0,125.6559,126.0267,125.3708,125.9221,38441.0
2024-01-08 10:10:00,132.46,132.83,132.4,132.63,44269.0,125.9126,126.2643,125.8556,126.0742,44269.0
2024-01-08 10:20:00,132.6,132.67,132.39,132.56,20110.0,126.0457,126.1122,125.8461,126.0077,20110.0
2024-01-08 10:30:00,132.55,132.81,132.53,132.71,39509.0,125.9982,126.2453,125.9791,126.1502,39509.0
2024-01-08 10:40:00,132.72,132.92,132.54,132.91,26661.0,126.1597,126.3499,125.9886,126.3404,26661.0
2024-01-08 10:50:00,132.91,132.94,132.6,132.79,23427.0,126.3404,126.3689,126.0457,126.2263,23427.0
2024-01-08 11:00:00,132.78,132.79,132.6,132.7,22955.0,126.2168,126.2263,126.0457,126.1407,22955.0
2024-01-08 11:10:00,132.7,132.7,132.34,132.67,28578.0,126.1407,126.1407,125.7985,126.1122,28578.0
2024-01-08 11:20:00,132.68,133.08,132.62,133.01,73903.0,126.1217,126.502,126.0647,126.4354,73903.0
2024-01-08 11:30:00,133.0,133.33,132.97,133.21,51259.0,126.4259,126.7396,126.3974,126.6255,51259.0
2024-01-08 11:40:00,133.21,133.28,132.89,133.06,31958.0,126.6255,126.6921,126.3213,126.4829,31958.0
2024-01-08 11:50:00,133.06,133.27,132.98,133.27,22414.0,126.4829,126.6826,126.4069,126.6826,22414.0
2024-01-08 12:00:00,133.27,133.36,133.19,133.29,21718.0,126.6826,126.7681,126.6065,126.7016,21718.0
2024-01-08 12:10:00,133.29,133.37,133.18,133.23,16570.0,126.7016,126.7776,126.597,126.6445,16570.0
2024-01-08 12:20:00,133.22,133.24,133.02,133.08,23867.0,126.635,126.654,126.4449,126.502,23867.0
2024-01-08 12:30:00,133.08,133.2,132.96,133.08,48024.0,126.502,126.616,126.3879,126.502,48024.0
2024-01-08 12:40:00,133.08,133.15,133.01,133.14,16603.0,126.502,126.5685,126.4354,126.559,16603.0
2024-01-08 12:50:00,133.14,133.26,133.04,133.07,48931.0,126.559,126.6731,126.4639,126.4924,48931.0
2024-01-08 13:00:00,133.06,133.21,133.04,133.06,16144.0,126.4829,126.6255,126.4639,126.4829,16144.0
2024-01-08 13:10:00,133.04,133.04,132.92,132.95,12585.0,126.4639,126.4639,126.3499,126.3784,12585.0
2024-01-08 13:20:00,132.94,133.1,132.86,132.87,33862.0,126.3689,126.521,126.2928,126.3023,33862.0
2024-01-08 13:30:00,132.83,132.87,132.7,132.86,17415.0,126.2643,126.3023,126.1407,126.2928,17415.0
2024-01-08 13:40:00,132.87,133.22,132.86,133.16,43830.0,126.3023,126.635,126.2928,126.578,43830.0
2024-01-08 13:50:00,133.18,133.23,133.05,133.06,61759.0,126.597,126.6445,126.4734,126.4829,61759.0
2024-01-08 14:00:00,133.07,133.18,132.98,133.14,55266.0,126.4924,126.597,126.4069,126.559,55266.0
2024-01-08 14:10:00,133.09,133.19,132.95,132.99,72220.0,126.5115,126.6065,126.3784,126.4164,72220.0
2024-01-08 14:20:00,132.99,133.25,132.8,133.25,19609.0,126.4164,126.6636,126.2358,126.6636,19609.0
2024-01-08 14:30:00,133.25,133.63,133.25,133.52,24100.0,126.6636,127.0248,126.6636,126.9202,24100.0
2024-01-08 14:40:00,133.58,133.63,133.39,133.5,50530.0,126.9772,127.0248,126.7966,126.9012,50530.0
2024-01-08 14:50:00,133.49,133.67,133.4,133.41,87421.0,126.8917,127.0628,126.8061,126.8156,87421.0
2024-01-08 15:00:00,133.39,133.45,133.1,133.18,45080.0,126.7966,126.8537,126.521,126.597,45080.0
2024-01-08 15:10:00,133.19,133.26,133.0,133.2,54514.0,126.6065,126.6731,126.4259,126.616,54514.0
2024-01-08 15:20:00,133.2,133.25,133.07,133.09,33625.0,126.616,126.6636,126.4924,126.5115,33625.0
2024-01-08 15:30:00,133.11,133.3,132.85,133.3,38896.0,126.5305,126.7111,126.2833,126.7111,38896.0
2024-01-08 15:40:00,133.33,133.38,132.93,132.93,80744.0,126.7396,126.7871,126.3594,126.3594,80744.0
2024-01-08 15:50:00,133.01,133.43,132.98,133.15,253263.0,126.4354,126.8347,126.4069,126.5685,253263.0
2024-01-09 09:30:00,131.71,132.65,130.65,132.65,73686.0,125.1997,126.0932,124.1921,126.0932,73686.0
2024-01-09 09:40:00,132.74,132.76,132.12,132.39,46436.0,126.1788,126.1978,125.5894,125.8461,46436.0
2024-01-09 09:50:00,132.39,132.61,132.25,132.61,25894.0,125.8461,126.0552,125.713,126.0552,25894.0
2024-01-09 10:00:00,132.61,132.66,132.05,132.39,105063.0,126.0552,126.1027,125.5229,125.8461,105063.0
2024-01-09 10:10:00,132.36,132.45,132.06,132.39,43491.0,125.8175,125.9031,125.5324,125.8461,43491.0
2024-01-09 10:20:00,132.4,132.95,132.33,132.89,113336.0,125.8556,126.3784,125.789,126.3213,113336.0
2024-01-09 10:30:00,132.87,133.22,132.65,133.06,90611.0,126.3023,126.635,126.0932,126.4829,90611.0
2024-01-09 10:40:00,133.06,133.16,132.85,132.86,14352.0,126.4829,126.578,126.2833,126.2928,14352.0
2024-01-09 10:50:00,132.92,132.95,132.7,132.72,12753.0,126.3499,126.3784,126.1407,126.1597,12753.0
2024-01-09 11:00:00,132.67,132.84,132.6,132.64,19200.0,126.1122,126.2738,126.0457,126.0837,19200.0
2024-01-09 11:10:00,132.64,133.01,132.64,132.88,18937.0,126.0837,126.4354,126.0837,126.3118,18937.0
2024-01-09 11:20:00,132.9,133.12,132.9,132.94,8949.0,126.3309,126.54,126.3309,126.3689,8949.0
2024-01-09 11:30:00,132.97,133.3,132.97,133.24,9717.0,126.3974,126.7111,126.3974,126.654,9717.0
2024-01-09 11:40:00,133.24,133.58,133.22,133.56,20020.0,126.654,126.9772,126.635,126.9582,20020.0
2024-01-09 11:50:00,133.56,133.81,133.54,133.81,12930.0,126.9582,127.1959,126.9392,127.1959,12930.0
2024-01-09 12:00:00,133.83,133.88,133.69,133.76,17553.0,127.2149,127.2624,127.0818,127.1483,17553.0
2024-01-09 12:10:00,133.72,133.79,133.58,133.58,21976.0,127.1103,127.1769,126.9772,126.9772,21976.0
2024-01-09 12:20:00,133.57,133.72,133.42,133.72,86359.0,126.9677,127.1103,126.8251,127.1103,86359.0
2024-01-09 12:30:00,133.73,134.08,133.68,134.05,105491.0,127.1198,127.4525,127.0723,127.424,105491.0
2024-01-09 12:40:00,134.04,134.14,133.92,134.11,17046.0,127.4145,127.5096,127.3004,127.481,17046.0
2024-01-09 12:50:00,134.12,134.33,134.09,134.22,54036.0,127.4905,127.6902,127.462,127.5856,54036.0
2024-01-09 13:00:00,134.19,134.32,134.02,134.02,17940.0,127.5571,127.6807,127.3955,127.3955,17940.0
2024-01-09 13:10:00,134.03,134.03,133.8,133.87,12026.0,127.405,127.405,127.1864,127.2529,12026.0
2024-01-09 13:20:00,133.87,133.91,133.63,133.74,20558.0,127.2529,127.2909,127.0248,127.1293,20558.0
2024-01-09 13:30:00,133.75,133.92,133.63,133.92,55995.0,127.1388,127.3004,127.0248,127.3004,55995.0
2024-01-09 13:40:00,133.92,134.04,133.72,133.92,24357.0,127.3004,127.4145,127.1103,127.3004,24357.0
2024-01-09 13:50:00,133.92,134.13,133.92,133.96,19816.0,127.3004,127.5001,127.3004,127.3385,19816.0
2024-01-09 14:00:00,134.0,134.11,133.92,133.92,45675.0,127.3765,127.481,127.3004,127.3004,45675.0
2024-01-09 14:10:00,133.92,133.92,133.52,133.52,19720.0,127.3004,127.3004,126.9202,126.9202,19720.0
2024-01-09 14:20:00,133.55,133.67,133.35,133.36,10824.0,126.9487,127.0628,126.7586,126.7681,10824.0
2024-01-09 14:30:00,133.35,133.75,133.32,133.5,57749.0,126.7586,127.1388,126.7301,126.9012,57749.0
2024-01-09 14:40:00,133.48,133.48,133.28,133.37,12998.0,126.8822,126.8822,126.6921,126.7776,12998.0
2024-01-09 14:50:00,133.4,133.52,133.24,133.46,28471.0,126.8061,126.9202,126.654,126.8632,28471.0
2024-01-09 15:00:00,133.47,133.64,133.3,133.36,23106.0,126.8727,127.0343,126.7111,126.7681,23106.0
2024-01-09 15:10:00,133.45,133.56,133.37,133.56,20392.0,126.8537,126.9582,126.7776,126.9582,20392.0
2024-01-09 15:20:00,133.54,133.61,133.19,133.19,73952.0,126.9392,127.0058,126.6065,126.6065,73952.0
2024-01-09 15:30:00,133.28,133.35,133.13,133.19,36174.0,126.6921,126.7586,126.5495,126.6065,36174.0
2024-01-09 15:40:00,133.22,133.22,132.85,132.85,44609.0,126.635,126.635,126.2833,126.2833,44609.0
2024-01-09 15:50:00,132.85,133.32,132.83,133.11,211192.0,126.2833,126.7301,126.2643,126.5305,211192.0
2024-01-10 09:30:00,134.37,134.99,133.98,134.92,94019.0,127.7282,128.3175,127.3575,128.251,94019.0
2024-01-10 09:40:00,134.93,134.93,134.07,134.21,32178.0,128.2605,128.2605,127.443,127.5761,32178.0
2024-01-10 09:50:00,134.23,134.84,134.23,134.6,31518.0,127.5951,128.175,127.5951,127.9468,31518.0
2024-01-10 10:00:00,134.6,134.65,133.94,134.11,29003.0,127.9468,127.9943,127.3194,127.481,29003.0
2024-01-10 10:10:00,134.1,134.31,133.56,133.56,25029.0,127.4715,127.6712,126.9582,126.9582,25029.0
2024-01-10 10:20:00,133.55,133.84,133.35,133.84,44827.0,126.9487,127.2244,126.7586,127.2244,44827.0
2024-01-10 10:30:00,133.82,134.08,133.78,134.08,28916.0,127.2054,127.4525,127.1674,127.4525,28916.0
2024-01-10 10:40:00,134.1,134.24,134.09,134.22,19800.0,127.4715,127.6046,127.462,127.5856,19800.0
2024-01-10 10:50:00,134.23,134.3,134.04,134.13,19347.0,127.5951,127.6616,127.4145,127.5001,19347.0
2024-01-10 11:00:00,134.12,134.12,133.82,133.94,18551.0,127.4905,127.4905,127.2054,127.3194,18551.0
2024-01-10 11:10:00,133.92,133.96,133.53,133.71,20685.0,127.3004,127.3385,126.9297,127.1008,20685.0
2024-01-10 11:20:00,133.77,134.0,133.73,134.0,19148.0,127.1578,127.3765,127.1198,127.3765,19148.0
2024-01-10 11:30:00,134.02,134.08,133.74,134.08,22858.0,127.3955,127.4525,127.1293,127.4525,22858.0
2024-01-10 11:40:00,134.07,134.19,133.94,134.03,36971.0,127.443,127.5571,127.3194,127.405,36971.0
2024-01-10 11:50:00,134.07,134.15,133.94,134.05,14549.0,127.443,127.5191,127.3194,127.424,14549.0
2024-01-10 12:00:00,134.03,134.26,133.93,134.09,41507.0,127.405,127.6236,127.3099,127.462,41507.0
2024-01-10 12:10:00,134.1,134.19,133.85,133.85,95455.0,127.4715,127.5571,127.2339,127.2339,95455.0
2024-01-10 12:20:00,133.86,133.89,133.46,133.54,43371.0,127.2434,127.2719,126.8632,126.9392,43371.0
2024-01-10 12:30:00,133.49,133.59,133.25,133.59,21435.0,126.8917,126.9867,126.6636,126.9867,21435.0
2024-01-10 12:40:00,133.54,133.76,133.46,133.69,65826.0,126.9392,127.1483,126.8632,127.0818,65826.0
2024-01-10 12:50:00,133.68,133.9,133.59,133.89,6680.0,127.0723,127.2814,126.9867,127.2719,6680.0
2024-01-10 13:00:00,133.9,133.97,133.66,133.77,15951.0,127.2814,127.348,127.0533,127.1578,15951.0
2024-01-10 13:10:00,133.72,133.73,133.5,133.54,16619.0,127.1103,127.1198,126.9012,126.9392,16619.0
2024-01-10 13:20:00,133.48,133.62,133.32,133.49,8224.0,126.8822,127.0153,126.7301,126.8917,8224.0
2024-01-10 13:30:00,133.5,133.68,133.44,133.6,7985.0,126.9012,127.0723,126.8442,126.9963,7985.0
2024-01-10 13:40:00,133.58,133.84,133.54,133.79,18191.0,126.9772,127.2244,126.9392,127.1769,18191.0
2024-01-10 13:50:00,133.78,133.92,133.78,133.89,7194.0,127.1674,127.3004,127.1674,127.2719,7194.0
2024-01-10 14:00:00,133.88,133.88,133.61,133.63,10901.0,127.2624,127.2624,127.0058,127.0248,10901.0
2024-01-10 14:10:00,133.63,133.98,133.61,133.87,9726.0,127.0248,127.3575,127.0058,127.2529,9726.0
2024-01-10 14:20:00,133.87,134.04,133.74,133.91,8468.0,127.2529,127.4145,127.1293,127.2909,8468.0
2024-01-10 14:30:00,133.92,134.06,133.9,134.0,16274.0,127.3004,127.4335,127.2814,127.3765,16274.0
2024-01-10 14:40:00,134.06,134.28,133.99,134.24,9725.0,127.4335,127.6426,127.367,127.6046,9725.0
2024-01-10 14:50:00,134.25,134.4,134.21,134.27,18030.0,127.6141,127.7567,127.5761,127.6331,18030.0
2024-01-10 15:00:00,134.3,134.32,134.15,134.16,12744.0,127.6616,127.6807,127.5191,127.5286,12744.0
2024-01-10 15:10:00,134.19,134.29,133.75,133.76,48345.0,127.5571,127.6521,127.1388,127.1483,48345.0
2024-01-10 15:20:00,133.78,133.8,133.39,133.53,16262.0,127.1674,127.1864,126.7966,126.9297,16262.0
2024-01-10 15:30:00,133.51,133.71,133.38,133.57,73933.0,126.9107,127.1008,126.7871,126.9677,73933.0
2024-01-10 15:40:00,133.61,133.61,133.2,133.22,48973.0,127.0058,127.0058,126.616,126.635,48973.0
2024-01-10 15:50:00,133.22,133.66,133.1,133.54,170895.0,126.635,127.0533,126.521,126.9392,170895.0
2024-01-11 09:30:00,132.68,132.99,131.87,132.7,41914.0,126.1217,126.4164,125.3518,126.1407,41914.0
2024-01-11 09:40:00,132.69,132.95,132.38,132.53,30431.0,126.1312,126.3784,125.8366,125.9791,30431.0
2024-01-11 09:50:00,132.56,132.69,132.38,132.54,21882.0,126.0077,126.1312,125.8366,125.9886,21882.0
2024-01-11 10:00:00,132.52,132.52,131.37,131.55,34473.0,125.9696,125.9696,124.8765,125.0476,34473.0
2024-01-11 10:10:00,131.63,131.9,131.43,131.9,25821.0,125.1236,125.3803,124.9335,125.3803,25821.0
2024-01-11 10:20:00,131.98,132.15,131.91,132.08,16723.0,125.4563,125.6179,125.3898,125.5514,16723.0
2024-01-11 10:30:00,132.09,132.67,131.99,132.65,33048.0,125.5609,126.1122,125.4658,126.0932,33048.0
2024-01-11 10:40:00,132.65,132.74,132.11,132.24,13972.0,126.0932,126.1788,125.5799,125.7035,13972.0
2024-01-11 10:50:00,132.3,132.3,131.77,131.88,13993.0,125.7605,125.7605,125.2567,125.3613,13993.0
2024-01-11 11:00:00,131.88,132.08,131.73,131.98,14483.0,125.3613,125.5514,125.2187,125.4563,14483.0
2024-01-11 11:10:00,132.0,132.03,131.52,131.65,24251.0,125.4753,125.5039,125.0191,125.1426,24251.0
2024-01-11 11:20:00,131.61,131.71,131.46,131.71,28536.0,125.1046,125.1997,124.962,125.1997,28536.0
2024-01-11 11:30:00,131.7,131.71,131.24,131.24,32022.0,125.1902,125.1997,124.7529,124.7529,32022.0
2024-01-11 11:40:00,131.3,131.46,131.2,131.4,16318.0,124.8099,124.962,124.7149,124.905,16318.0
2024-01-11 11:50:00,131.4,131.48,131.22,131.34,12138.0,124.905,124.981,124.7339,124.848,12138.0
2024-01-11 12:00:00,131.36,131.6,131.33,131.59,13330.0,124.867,125.0951,124.8385,125.0856,13330.0
2024-01-11 12:10:00,131.69,131.82,131.65,131.75,22679.0,125.1807,125.3042,125.1426,125.2377,22679.0
2024-01-11 12:20:00,131.79,131.93,131.73,131.75,8739.0,125.2757,125.4088,125.2187,125.2377,8739.0
2024-01-11 12:30:00,131.79,131.9,131.74,131.82,17366.0,125.2757,125.3803,125.2282,125.3042,17366.0
2024-01-11 12:40:00,131.84,131.98,131.79,131.94,18544.0,125.3232,125.4563,125.2757,125.4183,18544.0
2024-01-11 12:50:00,131.96,132.01,131.68,131.81,31994.0,125.4373,125.4848,125.1712,125.2947,31994.0
2024-01-11 13:00:00,131.78,131.99,131.77,131.88,13895.0,125.2662,125.4658,125.2567,125.3613,13895.0
2024-01-11 13:10:00,131.89,131.94,131.65,131.71,19546.0,125.3708,125.4183,125.1426,125.1997,19546.0
2024-01-11 13:20:00,131.69,131.7,131.5,131.53,16335.0,125.1807,125.1902,125.0001,125.0286,16335.0
2024-01-11 13:30:00,131.54,131.58,131.38,131.43,16533.0,125.0381,125.0761,124.886,124.9335,16533.0
2024-01-11 13:40:00,131.45,131.53,131.28,131.4,26619.0,124.9525,125.0286,124.7909,124.905,26619.0
2024-01-11 13:50:00,131.39,131.52,131.28,131.41,36598.0,124.8955,125.0191,124.7909,124.9145,36598.0
2024-01-11 14:00:00,131.43,131.54,131.18,131.28,37455.0,124.9335,125.0381,124.6959,124.7909,37455.0
2024-01-11 14:10:00,131.28,131.59,131.26,131.36,29195.0,124.7909,125.0856,124.7719,124.867,29195.0
2024-01-11 14:20:00,131.34,131.5,131.18,131.42,15209.0,124.848,125.0001,124.6959,124.924,15209.0
2024-01-11 14:30:00,131.46,131.63,131.41,131.46,13984.0,124.962,125.1236,124.9145,124.962,13984.0
2024-01-11 14:40:00,131.49,131.63,131.46,131.56,17054.0,124.9905,125.1236,124.962,125.0571,17054.0
2024-01-11 14:50:00,131.58,131.84,131.58,131.69,43413.0,125.0761,125.3232,125.0761,125.1807,43413.0
2024-01-11 15:00:00,131.7,131.71,131.16,131.16,47055.0,125.1902,125.1997,124.6769,124.6769,47055.0
2024-01-11 15:10:00,131.18,131.22,130.87,131.06,31237.0,124.6959,124.7339,124.4012,124.5818,31237.0
2024-01-11 15:20:00,131.1,131.26,130.99,130.99,23756.0,124.6198,124.7719,124.5153,124.5153,23756.0
2024-01-11 15:30:00,130.98,131.13,130.82,130.82,49491.0,124.5058,124.6483,124.3537,124.3537,49491.0
2024-01-11 15:40:00,130.82,130.97,130.72,130.83,140410.0,124.3537,124.4962,124.2586,124.3632,140410.0
2024-01-11 15:50:00,130.83,131.45,130.59,131.32,338870.0,124.3632,124.9525,124.135,124.8289,338870.0
2024-01-12 09:30:00,132.65,132.97,131.86,132.09,51352.0,126.0932,126.3974,125.3423,125.5609,51352.0
2024-01-12 09:40:00,132.2,132.7,132.11,132.21,28929.0,125.6655,126.1407,125.5799,125.675,28929.0
2024-01-12 09:50:00,132.25,132.44,131.69,131.78,28190.0,125.713,125.8936,125.1807,125.2662,28190.0
2024-01-12 10:00:00,131.76,131.76,131.22,131.59,30240.0,125.2472,125.2472,124.7339,125.0856,30240.0
2024-01-12 10:10:00,131.59,131.7,131.06,131.15,44752.0,125.0856,125.1902,124.5818,124.6674,44752.0
2024-01-12 10:20:00,131.14,131.25,130.91,131.21,32515.0,124.6578,124.7624,124.4392,124.7244,32515.0
2024-01-12 10:30:00,131.21,131.39,130.93,130.97,30056.0,124.7244,124.8955,124.4582,124.4962,30056.0
2024-01-12 10:40:00,130.96,131.16,130.8,130.84,33668.0,124.4867,124.6769,124.3347,124.3727,33668.0
2024-01-12 10:50:00,130.81,131.02,130.59,130.68,29412.0,124.3442,124.5438,124.135,124.2206,29412.0
2024-01-12 11:00:00,130.7,130.84,130.64,130.79,35143.0,124.2396,124.3727,124.1826,124.3251,35143.0
2024-01-12 11:10:00,130.77,130.96,130.6,130.92,25675.0,124.3061,124.4867,124.1445,124.4487,25675.0
2024-01-12 11:20:00,130.86,131.11,130.84,131.05,47167.0,124.3917,124.6293,124.3727,124.5723,47167.0
2024-01-12 11:30:00,131.04,131.22,130.83,130.94,31470.0,124.5628,124.7339,124.3632,124.4677,31470.0
2024-01-12 11:40:00,130.93,130.97,130.72,130.76,36209.0,124.4582,124.4962,124.2586,124.2966,36209.0
2024-01-12 11:50:00,130.77,130.9,130.77,130.84,17312.0,124.3061,124.4297,124.3061,124.3727,17312.0
2024-01-12 12:00:00,130.84,130.88,130.64,130.81,17553.0,124.3727,124.4107,124.1826,124.3442,17553.0
2024-01-12 12:10:00,130.83,131.03,130.81,131.03,18106.0,124.3632,124.5533,124.3442,124.5533,18106.0
2024-01-12 12:20:00,131.02,131.08,130.73,130.98,16588.0,124.5438,124.6008,124.2681,124.5058,16588.0
2024-01-12 12:30:00,130.99,131.02,130.76,130.84,13582.0,124.5153,124.5438,124.2966,124.3727,13582.0
2024-01-12 12:40:00,130.86,131.02,130.79,130.98,10303.0,124.3917,124.5438,124.3251,124.5058,10303.0
2024-01-12 12:50:00,130.99,131.2,130.95,131.03,10028.0,124.5153,124.7149,124.4772,124.5533,10028.0
2024-01-12 13:00:00,131.03,131.15,130.99,131.11,22949.0,124.5533,124.6674,124.5153,124.6293,22949.0
2024-01-12 13:10:00,131.13,131.17,131.04,131.08,11627.0,124.6483,124.6864,124.5628,124.6008,11627.0
2024-01-12 13:20:00,131.09,131.14,130.99,131.08,9688.0,124.6103,124.6578,124.5153,124.6008,9688.0
2024-01-12 13:30:00,131.13,131.29,131.1,131.28,10510.0,124.6483,124.8004,124.6198,124.7909,10510.0
2024-01-12 13:40:00,131.28,131.3,131.11,131.22,26769.0,124.7909,124.8099,124.6293,124.7339,26769.0
2024-01-12 13:50:00,131.22,131.27,131.07,131.23,33077.0,124.7339,124.7814,124.5913,124.7434,33077.0
2024-01-12 14:00:00,131.23,131.43,131.23,131.32,36702.0,124.7434,124.9335,124.7434,124.8289,36702.0
2024-01-12 14:10:00,131.31,131.37,131.27,131.34,50570.0,124.8194,124.8765,124.7814,124.848,50570.0
2024-01-12 14:20:00,131.33,131.39,131.15,131.35,28249.0,124.8385,124.8955,124.6674,124.8575,28249.0
2024-01-12 14:30:00,131.37,131.41,131.01,131.16,49263.0,124.8765,124.9145,124.5343,124.6769,49263.0
2024-01-12 14:40:00,131.16,131.26,131.02,131.25,21479.0,124.6769,124.7719,124.5438,124.7624,21479.0
2024-01-12 14:50:00,131.27,131.38,131.14,131.2,36173.0,124.7814,124.886,124.6578,124.7149,36173.0
2024-01-12 15:00:00,131.18,131.25,131.13,131.17,27746.0,124.6959,124.7624,124.6483,124.6864,27746.0
2024-01-12 15:10:00,131.16,131.24,131.06,131.19,22976.0,124.6769,124.7529,124.5818,124.7054,22976.0
2024-01-12 15:20:00,131.2,131.41,131.04,131.39,17903.0,124.7149,124.9145,124.5628,124.8955,17903.0
2024-01-12 15:30:00,131.44,131.54,131.37,131.46,15383.0,124.943,125.0381,124.8765,124.962,15383.0
2024-01-12 15:40:00,131.47,131.72,131.33,131.7,29915.0,124.9715,125.2092,124.8385,125.1902,29915.0
2024-01-12 15:50:00,131.73,131.82,131.46,131.57,136948.0,125.2187,125.3042,124.962,125.0666,136948.0
2024-01-16 09:30:00,130.27,130.88,129.9,130.22,79149.0,123.8308,124.4107,123.4791,123.7833,79149.0
2024-01-16 09:40:00,130.17,130.38,129.58,129.68,43587.0,123.7358,123.9354,123.175,123.27,43587.0
2024-01-16 09:50:00,129.76,130.46,129.71,130.46,48861.0,123.3461,124.0115,123.2985,124.0115,48861.0
2024-01-16 10:00:00,130.53,131.23,130.53,131.23,34620.0,124.078,124.7434,124.078,124.7434,34620.0
2024-01-16 10:10:00,131.23,131.34,131.05,131.31,22856.0,124.7434,124.848,124.5723,124.8194,22856.0
2024-01-16 10:20:00,131.28,131.43,131.14,131.27,35483.0,124.7909,124.9335,124.6578,124.7814,35483.0
2024-01-16 10:30:00,131.28,131.52,131.15,131.42,22354.0,124.7909,125.0191,124.6674,124.924,22354.0
2024-01-16 10:40:00,131.42,131.53,131.18,131.24,42178.0,124.924,125.0286,124.6959,124.7529,42178.0
2024-01-16 10:50:00,131.22,131.27,130.98,130.99,54924.0,124.7339,124.7814,124.5058,124.5153,54924.0
2024-01-16 11:00:00,131.03,131.09,130.45,130.86,34267.0,124.5533,124.6103,124.002,124.3917,34267.0
2024-01-16 11:10:00,130.81,131.06,130.62,130.75,33055.0,124.3442,124.5818,124.1635,124.2871,33055.0
2024-01-16 11:20:00,130.78,131.15,130.78,130.87,17562.0,124.3156,124.6674,124.3156,124.4012,17562.0
2024-01-16 11:30:00,130.93,131.14,130.82,130.93,26044.0,124.4582,124.6578,124.3537,124.4582,26044.0
2024-01-16 11:40:00,130.92,130.94,130.77,130.78,25214.0,124.4487,124.4677,124.3061,124.3156,25214.0
2024-01-16 11:50:00,130.79,130.91,130.7,130.78,27031.0,124.3251,124.4392,124.2396,124.3156,27031.0
2024-01-16 12:00:00,130.76,130.87,130.57,130.61,28736.0,124.2966,124.4012,124.116,124.154,28736.0
2024-01-16 12:10:00,130.61,130.72,130.52,130.58,33073.0,124.154,124.2586,124.0685,124.1255,33073.0
2024-01-16 12:20:00,130.6,130.68,130.31,130.32,23914.0,124.1445,124.2206,123.8689,123.8784,23914.0
2024-01-16 12:30:00,130.33,130.35,130.1,130.3,22194.0,123.8879,123.9069,123.6693,123.8594,22194.0
2024-01-16 12:40:00,130.31,130.64,130.3,130.57,44715.0,123.8689,124.1826,123.8594,124.116,44715.0
2024-01-16 12:50:00,130.56,130.66,130.33,130.36,22239.0,124.1065,124.2016,123.8879,123.9164,22239.0
2024-01-16 13:00:00,130.36,130.48,130.3,130.35,17949.0,123.9164,124.0305,123.8594,123.9069,17949.0
2024-01-16 13:10:00,130.34,130.6,130.31,130.55,52534.0,123.8974,124.1445,123.8689,124.097,52534.0
2024-01-16 13:20:00,130.54,130.58,130.27,130.38,52091.0,124.0875,124.1255,123.8308,123.9354,52091.0
2024-01-16 13:30:00,130.43,130.58,130.28,130.28,43107.0,123.9829,124.1255,123.8404,123.8404,43107.0
2024-01-16 13:40:00,130.28,130.31,130.03,130.04,27783.0,123.8404,123.8689,123.6027,123.6122,27783.0
2024-01-16 13:50:00,130.04,130.28,129.94,129.97,20771.0,123.6122,123.8404,123.5172,123.5457,20771.0
2024-01-16 14:00:00,129.95,130.01,129.72,129.76,32075.0,123.5267,123.5837,123.308,123.3461,32075.0
2024-01-16 14:10:00,129.77,129.82,129.48,129.49,26872.0,123.3556,123.4031,123.0799,123.0894,26872.0
2024-01-16 14:20:00,129.51,129.71,129.45,129.58,39198.0,123.1084,123.2985,123.0514,123.175,39198.0
2024-01-16 14:30:00,129.56,129.69,129.41,129.44,25017.0,123.1559,123.2795,123.0134,123.0419,25017.0
2024-01-16 14:40:00,129.45,129.66,129.37,129.61,38842.0,123.0514,123.251,122.9753,123.2035,38842.0
2024-01-16 14:50:00,129.61,129.7,129.5,129.5,36111.0,123.2035,123.289,123.0989,123.0989,36111.0
2024-01-16 15:00:00,129.51,129.63,129.42,129.43,38761.0,123.1084,123.2225,123.0229,123.0324,38761.0
2024-01-16 15:10:00,129.44,129.63,129.31,129.6,52071.0,123.0419,123.2225,122.9183,123.194,52071.0
2024-01-16 15:20:00,129.59,129.59,129.41,129.5,36633.0,123.1845,123.1845,123.0134,123.0989,36633.0
2024-01-16 15:30:00,129.5,129.53,129.22,129.31,68758.0,123.0989,123.1274,122.8328,122.9183,68758.0
2024-01-16 15:40:00,129.3,129.59,129.17,129.5,199926.0,122.9088,123.1845,122.7852,123.0989,199926.0
2024-01-16 15:50:00,129.49,129.99,129.45,129.97,321335.0,123.0894,123.5647,123.0514,123.5457,321335.0
2024-01-17 09:30:00,127.94,129.45,127.02,127.42,133184.0,121.616,123.0514,120.7415,121.1217,133184.0
2024-01-17 09:40:00,127.5,128.2,127.11,127.72,81586.0,121.1978,121.8632,120.827,121.4069,81586.0
2024-01-17 09:50:00,127.68,128.4,127.59,128.4,76176.0,121.3689,122.0533,121.2833,122.0533,76176.0
2024-01-17 10:00:00,128.27,129.39,128.18,129.2,36511.0,121.9297,122.9943,121.8442,122.8137,36511.0
2024-01-17 10:10:00,129.07,129.54,128.23,128.26,45480.0,122.6902,123.1369,121.8917,121.9202,45480.0
2024-01-17 10:20:00,128.17,128.3,127.87,128.06,67328.0,121.8347,121.9582,121.5495,121.7301,67328.0
2024-01-17 10:30:00,128.02,128.33,127.86,128.15,60455.0,121.6921,121.9867,121.54,121.8156,60455.0
2024-01-17 10:40:00,128.08,128.23,127.56,127.63,50625.0,121.7491,121.8917,121.2548,121.3213,50625.0
2024-01-17 10:50:00,127.66,127.66,127.07,127.43,51852.0,121.3499,121.3499,120.789,121.1312,51852.0
2024-01-17 11:00:00,127.4,127.73,127.33,127.46,66437.0,121.1027,121.4164,121.0362,121.1597,66437.0
2024-01-17 11:10:00,127.46,127.59,127.26,127.49,28154.0,121.1597,121.2833,120.9696,121.1883,28154.0
2024-01-17 11:20:00,127.47,127.97,127.07,127.08,62140.0,121.1693,121.6445,120.789,120.7985,62140.0
2024-01-17 11:30:00,127.11,127.11,126.14,126.93,63309.0,120.827,120.827,119.905,120.6559,63309.0
2024-01-17 11:40:00,126.92,127.18,126.74,127.16,26747.0,120.6464,120.8936,120.4753,120.8746,26747.0
2024-01-17 11:50:00,127.17,127.31,127.03,127.14,24775.0,120.8841,121.0172,120.751,120.8556,24775.0
2024-01-17 12:00:00,127.15,127.15,126.88,127.0,16278.0,120.8651,120.8651,120.6084,120.7225,16278.0
2024-01-17 12:10:00,126.97,126.97,126.34,126.45,37437.0,120.694,120.694,120.0951,120.1997,37437.0
2024-01-17 12:20:00,126.45,126.46,125.92,126.17,67479.0,120.1997,120.2092,119.6959,119.9335,67479.0
2024-01-17 12:30:00,126.22,127.03,125.93,126.54,55118.0,119.981,120.751,119.7054,120.2852,55118.0
2024-01-17 12:40:00,126.52,126.58,126.0,126.24,33530.0,120.2662,120.3232,119.7719,120.0,33530.0
2024-01-17 12:50:00,126.26,126.69,126.15,126.67,27956.0,120.0191,120.4278,119.9145,120.4088,27956.0
2024-01-17 13:00:00,126.66,126.84,126.5,126.63,53630.0,120.3993,120.5704,120.2472,120.3708,53630.0
2024-01-17 13:10:00,126.59,126.61,126.26,126.39,48184.0,120.3327,120.3518,120.0191,120.1426,48184.0
2024-01-17 13:20:00,126.44,126.48,126.06,126.22,34387.0,120.1902,120.2282,119.8289,119.981,34387.0
2024-01-17 13:30:00,126.15,126.15,125.6,125.7,48337.0,119.9145,119.9145,119.3917,119.4867,48337.0
2024-01-17 13:40:00,125.7,125.88,125.37,125.52,27846.0,119.4867,119.6578,119.1731,119.3156,27846.0
2024-01-17 13:50:00,125.53,126.18,125.52,126.04,52511.0,119.3251,119.943,119.3156,119.8099,52511.0
2024-01-17 14:00:00,126.05,126.24,125.86,126.05,45318.0,119.8194,120.0,119.6388,119.8194,45318.0
2024-01-17 14:10:00,126.04,126.09,125.72,125.72,30452.0,119.8099,119.8575,119.5058,119.5058,30452.0
2024-01-17 14:20:00,125.7,126.06,125.65,125.93,41924.0,119.4867,119.8289,119.4392,119.7054,41924.0
2024-01-17 14:30:00,125.98,126.15,125.88,125.91,17451.0,119.7529,119.9145,119.6578,119.6864,17451.0
2024-01-17 14:40:00,125.89,126.28,125.89,126.15,35320.0,119.6673,120.0381,119.6673,119.9145,35320.0
2024-01-17 14:50:00,126.14,126.14,125.87,126.01,37268.0,119.905,119.905,119.6483,119.7814,37268.0
2024-01-17 15:00:00,126.03,126.07,125.78,125.88,41925.0,119.8004,119.8385,119.5628,119.6578,41925.0
2024-01-17 15:10:00,125.89,126.04,125.68,125.77,26429.0,119.6673,119.8099,119.4677,119.5533,26429.0
2024-01-17 15:20:00,125.85,126.24,125.65,126.24,50105.0,119.6293,120.0,119.4392,120.0,50105.0
2024-01-17 15:30:00,126.26,126.56,126.21,126.55,118771.0,120.0191,120.3042,119.9715,120.2947,118771.0
2024-01-17 15:40:00,126.56,126.6,126.37,126.54,62612.0,120.3042,120.3423,120.1236,120.2852,62612.0
2024-01-17 15:50:00,126.55,126.95,126.55,126.86,299134.0,120.2947,120.675,120.2947,120.5894,299134.0
2024-01-18 09:30:00,126.79,127.25,126.41,126.43,79087.0,120.5229,120.9601,120.1616,120.1807,79087.0
2024-01-18 09:40:00,126.45,126.73,126.04,126.29,46830.0,120.1997,120.4658,119.8099,120.0476,46830.0
2024-01-18 09:50:00,126.29,126.29,125.71,126.04,44832.0,120.0476,120.0476,119.4962,119.8099,44832.0
2024-01-18 10:00:00,126.04,126.06,125.47,125.7,93494.0,119.8099,119.8289,119.2681,119.4867,93494.0
2024-01-18 10:10:00,125.68,125.93,125.51,125.84,38712.0,119.4677,119.7054,119.3061,119.6198,38712.0
2024-01-18 10:20:00,125.78,126.31,125.64,126.11,68785.0,119.5628,120.0666,119.4297,119.8765,68785.0
2024-01-18 10:30:00,126.23,126.29,125.73,125.75,34224.0,119.9905,120.0476,119.5153,119.5343,34224.0
2024-01-18 10:40:00,125.78,125.88,125.48,125.56,33871.0,119.5628,119.6578,119.2776,119.3537,33871.0
2024-01-18 10:50:00,125.58,125.65,125.26,125.46,40120.0,119.3727,119.4392,119.0685,119.2586,40120.0
2024-01-18 11:00:00,125.44,125.47,125.17,125.18,30199.0,119.2396,119.2681,118.9829,118.9924,30199.0
2024-01-18 11:10:00,125.18,125.33,125.11,125.27,58563.0,118.9924,119.135,118.9259,119.078,58563.0
2024-01-18 11:20:00,125.25,125.34,125.04,125.11,30338.0,119.059,119.1445,118.8594,118.9259,30338.0
2024-01-18 11:30:00,125.13,125.18,124.82,124.82,48058.0,118.9449,118.9924,118.6502,118.6502,48058.0
2024-01-18 11:40:00,124.8,125.12,124.7,124.89,34067.0,118.6312,118.9354,118.5362,118.7168,34067.0
2024-01-18 11:50:00,124.9,125.11,124.9,125.01,26041.0,118.7263,118.9259,118.7263,118.8308,26041.0
2024-01-18 12:00:00,125.03,125.04,124.66,124.87,34400.0,118.8499,118.8594,118.4981,118.6978,34400.0
2024-01-18 12:10:00,124.9,125.24,124.9,125.19,16231.0,118.7263,119.0495,118.7263,119.002,16231.0
2024-01-18 12:20:00,125.2,125.2,125.02,125.04,16756.0,119.0115,119.0115,118.8404,118.8594,16756.0
2024-01-18 12:30:00,125.05,125.37,124.98,125.34,30479.0,118.8689,119.1731,118.8023,119.1445,30479.0
2024-01-18 12:40:00,125.31,125.34,125.21,125.27,26265.0,119.116,119.1445,119.021,119.078,26265.0
2024-01-18 12:50:00,125.21,125.28,125.15,125.23,14504.0,119.021,119.0875,118.9639,119.04,14504.0
2024-01-18 13:00:00,125.21,125.37,125.06,125.37,48619.0,119.021,119.1731,118.8784,119.1731,48619.0
2024-01-18 13:10:00,125.36,125.48,125.29,125.32,32604.0,119.1635,119.2776,119.097,119.1255,32604.0
2024-01-18 13:20:00,125.32,125.51,125.22,125.43,39997.0,119.1255,119.3061,119.0305,119.2301,39997.0
2024-01-18 13:30:00,125.41,125.75,125.38,125.75,18722.0,119.2111,119.5343,119.1826,119.5343,18722.0
2024-01-18 13:40:00,125.76,125.88,125.68,125.76,15221.0,119.5438,119.6578,119.4677,119.5438,15221.0
2024-01-18 13:50:00,125.77,125.79,125.62,125.63,13811.0,119.5533,119.5723,119.4107,119.4202,13811.0
2024-01-18 14:00:00,125.64,125.78,125.58,125.75,26101.0,119.4297,119.5628,119.3727,119.5343,26101.0
2024-01-18 14:10:00,125.75,125.75,125.59,125.7,29773.0,119.5343,119.5343,119.3822,119.4867,29773.0
2024-01-18 14:20:00,125.71,126.08,125.34,125.62,82894.0,119.4962,119.848,119.1445,119.4107,82894.0
2024-01-18 14:30:00,125.62,125.87,125.57,125.65,20967.0,119.4107,119.6483,119.3632,119.4392,20967.0
2024-01-18 14:40:00,125.65,125.68,125.41,125.57,25704.0,119.4392,119.4677,119.2111,119.3632,25704.0
2024-01-18 14:50:00,125.59,125.82,125.59,125.68,20857.0,119.3822,119.6008,119.3822,119.4677,20857.0
2024-01-18 15:00:00,125.67,126.0,125.58,125.97,42281.0,119.4582,119.7719,119.3727,119.7434,42281.0
2024-01-18 15:10:00,125.97,126.1,125.85,126.0,54105.0,119.7434,119.867,119.6293,119.7719,54105.0
2024-01-18 15:20:00,126.01,126.32,126.01,126.3,30981.0,119.7814,120.0761,119.7814,120.0571,30981.0
2024-01-18 15:30:00,126.31,126.49,126.25,126.4,35265.0,120.0666,120.2377,120.0096,120.1521,35265.0
2024-01-18 15:40:00,126.38,126.73,126.34,126.62,72940.0,120.1331,120.4658,120.0951,120.3613,72940.0
2024-01-18 15:50:00,126.63,126.74,126.06,126.22,259637.0,120.3708,120.4753,119.8289,119.981,259637.0
2024-01-19 09:30:00,126.92,127.41,126.06,126.13,287104.0,120.6464,121.1122,119.8289,119.8955,287104.0
2024-01-19 09:40:00,126.19,126.81,126.07,126.72,37048.0,119.9525,120.5419,119.8385,120.4563,37048.0
2024-01-19 09:50:00,126.8,127.07,126.38,127.07,37466.0,120.5324,120.789,120.1331,120.789,37466.0
2024-01-19 10:00:00,127.13,127.56,126.91,126.96,68533.0,120.8461,121.2548,120.6369,120.6845,68533.0
2024-01-19 10:10:00,127.01,127.2,126.73,126.73,126151.0,120.732,120.9126,120.4658,120.4658,126151.0
2024-01-19 10:20:00,126.83,127.28,126.83,127.11,25561.0,120.5609,120.9886,120.5609,120.827,25561.0
2024-01-19 10:30:00,127.11,127.44,126.96,127.26,15910.0,120.827,121.1407,120.6845,120.9696,15910.0
2024-01-19 10:40:00,127.29,127.66,127.16,127.22,505719.0,120.9981,121.3499,120.8746,120.9316,505719.0
2024-01-19 10:50:00,127.22,127.28,126.89,126.99,14152.0,120.9316,120.9886,120.6179,120.713,14152.0
2024-01-19 11:00:00,127.03,127.25,126.99,127.25,11724.0,120.751,120.9601,120.713,120.9601,11724.0
2024-01-19 11:10:00,127.27,127.47,127.08,127.09,20597.0,120.9791,121.1693,120.7985,120.808,20597.0
2024-01-19 11:20:00,127.09,127.09,126.88,127.01,23235.0,120.808,120.808,120.6084,120.732,23235.0
2024-01-19 11:30:00,127.05,127.14,126.97,126.99,23134.0,120.77,120.8556,120.694,120.713,23134.0
2024-01-19 11:40:00,127.02,127.1,126.97,127.1,30290.0,120.7415,120.8175,120.694,120.8175,30290.0
2024-01-19 11:50:00,127.1,127.38,127.1,127.35,20508.0,120.8175,121.0837,120.8175,121.0552,20508.0
2024-01-19 12:00:00,127.36,127.61,127.3,127.61,24702.0,121.0647,121.3023,121.0077,121.3023,24702.0
2024-01-19 12:10:00,127.63,127.73,127.4,127.48,27773.0,121.3213,121.4164,121.1027,121.1788,27773.0
2024-01-19 12:20:00,127.47,127.7,127.45,127.58,20891.0,121.1693,121.3879,121.1502,121.2738,20891.0
2024-01-19 12:30:00,127.61,127.95,127.57,127.57,22064.0,121.3023,121.6255,121.2643,121.2643,22064.0
2024-01-19 12:40:00,127.6,127.76,127.5,127.51,19206.0,121.2928,121.4449,121.1978,121.2073,19206.0
2024-01-19 12:50:00,127.55,127.71,127.52,127.66,11123.0,121.2453,121.3974,121.2168,121.3499,11123.0
2024-01-19 13:00:00,127.65,127.7,127.41,127.66,13684.0,121.3404,121.3879,121.1122,121.3499,13684.0
2024-01-19 13:10:00,127.66,128.06,127.66,127.78,15871.0,121.3499,121.7301,121.3499,121.4639,15871.0
2024-01-19 13:20:00,127.8,128.07,127.8,128.07,11073.0,121.4829,121.7396,121.4829,121.7396,11073.0
2024-01-19 13:30:00,128.09,128.2,127.98,128.17,13348.0,121.7586,121.8632,121.654,121.8347,13348.0
2024-01-19 13:40:00,128.15,128.15,127.97,128.05,16791.0,121.8156,121.8156,121.6445,121.7206,16791.0
2024-01-19 13:50:00,128.08,128.33,128.02,128.25,15773.0,121.7491,121.9867,121.6921,121.9107,15773.0
2024-01-19 14:00:00,128.25,128.36,128.18,128.27,16671.0,121.9107,122.0153,121.8442,121.9297,16671.0
2024-01-19 14:10:00,128.29,128.57,128.25,128.45,17976.0,121.9487,122.2149,121.9107,122.1008,17976.0
2024-01-19 14:20:00,128.45,128.87,128.4,128.65,23741.0,122.1008,122.5001,122.0533,122.2909,23741.0
2024-01-19 14:30:00,128.69,128.69,128.25,128.48,31528.0,122.3289,122.3289,121.9107,122.1293,31528.0
2024-01-19 14:40:00,128.5,128.57,128.31,128.51,23765.0,122.1483,122.2149,121.9677,122.1578,23765.0
2024-01-19 14:50:00,128.5,128.51,128.31,128.46,16183.0,122.1483,122.1578,121.9677,122.1103,16183.0
2024-01-19 15:00:00,128.47,128.69,128.4,128.4,41980.0,122.1198,122.3289,122.0533,122.0533,41980.0
2024-01-19 15:10:00,128.34,128.6,128.25,128.49,25094.0,121.9962,122.2434,121.9107,122.1388,25094.0
2024-01-19 15:20:00,128.51,128.67,128.32,128.59,30092.0,122.1578,122.3099,121.9772,122.2339,30092.0
2024-01-19 15:30:00,128.6,128.74,128.5,128.65,34936.0,122.2434,122.3765,122.1483,122.2909,34936.0
2024-01-19 15:40:00,128.64,128.67,128.45,128.59,43362.0,122.2814,122.3099,122.1008,122.2339,43362.0
2024-01-19 15:50:00,128.56,128.59,128.26,128.46,225313.0,122.2054,122.2339,121.9202,122.1103,225313.0
2024-01-22 09:30:00,128.76,130.4,128.68,130.03,53964.0,122.3955,123.9544,122.3194,123.6027,53964.0
2024-01-22 09:40:00,129.96,130.19,129.65,129.84,23784.0,123.5362,123.7548,123.2415,123.4221,23784.0
2024-01-22 09:50:00,129.93,130.26,129.48,129.92,17135.0,123.5077,123.8213,123.0799,123.4981,17135.0
2024-01-22 10:00:00,129.98,130.28,129.44,129.57,35684.0,123.5552,123.8404,123.0419,123.1655,35684.0
2024-01-22 10:10:00,129.54,130.02,129.47,129.84,20745.0,123.1369,123.5932,123.0704,123.4221,20745.0
2024-01-22 10:20:00,129.98,130.23,129.84,129.95,39163.0,123.5552,123.7928,123.4221,123.5267,39163.0
2024-01-22 10:30:00,129.96,129.99,129.53,129.59,15249.0,123.5362,123.5647,123.1274,123.1845,15249.0
2024-01-22 10:40:00,129.59,129.62,129.15,129.15,11059.0,123.1845,123.213,122.7662,122.7662,11059.0
2024-01-22 10:50:00,129.19,129.78,129.11,129.47,30720.0,122.8042,123.3651,122.7282,123.0704,30720.0
2024-01-22 11:00:00,129.5,129.52,129.15,129.17,65846.0,123.0989,123.1179,122.7662,122.7852,65846.0
2024-01-22 11:10:00,129.24,129.3,129.11,129.23,20240.0,122.8518,122.9088,122.7282,122.8423,20240.0
2024-01-22 11:20:00,129.21,129.33,129.07,129.3,16204.0,122.8232,122.9373,122.6902,122.9088,16204.0
2024-01-22 11:30:00,129.29,129.3,129.12,129.13,22056.0,122.8993,122.9088,122.7377,122.7472,22056.0
2024-01-22 11:40:00,129.12,129.12,128.87,128.96,26613.0,122.7377,122.7377,122.5001,122.5856,26613.0
2024-01-22 11:50:00,128.93,129.13,128.9,129.02,33215.0,122.5571,122.7472,122.5286,122.6426,33215.0
2024-01-22 12:00:00,129.01,129.01,128.86,128.91,10063.0,122.6331,122.6331,122.4905,122.5381,10063.0
2024-01-22 12:10:00,128.87,129.21,128.86,129.16,18692.0,122.5001,122.8232,122.4905,122.7757,18692.0
2024-01-22 12:20:00,129.18,129.22,129.09,129.17,15646.0,122.7947,122.8328,122.7092,122.7852,15646.0
2024-01-22 12:30:00,129.15,129.17,129.03,129.16,18396.0,122.7662,122.7852,122.6521,122.7757,18396.0
2024-01-22 12:40:00,129.16,129.19,129.03,129.07,13954.0,122.7757,122.8042,122.6521,122.6902,13954.0
2024-01-22 12:50:00,129.08,129.15,129.03,129.13,13295.0,122.6997,122.7662,122.6521,122.7472,13295.0
2024-01-22 13:00:00,129.12,129.15,128.94,128.97,20347.0,122.7377,122.7662,122.5666,122.5951,20347.0
2024-01-22 13:10:00,128.97,129.08,128.94,129.0,13750.0,122.5951,122.6997,122.5666,122.6236,13750.0
2024-01-22 13:20:00,128.98,129.08,128.82,128.85,10199.0,122.6046,122.6997,122.4525,122.481,10199.0
2024-01-22 13:30:00,128.89,129.02,128.87,129.02,10609.0,122.5191,122.6426,122.5001,122.6426,10609.0
2024-01-22 13:40:00,129.0,129.26,128.96,129.22,13908.0,122.6236,122.8708,122.5856,122.8328,13908.0
2024-01-22 13:50:00,129.23,129.37,129.21,129.24,13658.0,122.8423,122.9753,122.8232,122.8518,13658.0
2024-01-22 14:00:00,129.26,129.32,129.21,129.3,12715.0,122.8708,122.9278,122.8232,122.9088,12715.0
2024-01-22 14:10:00,129.27,129.29,128.98,128.98,15436.0,122.8803,122.8993,122.6046,122.6046,15436.0
2024-01-22 14:20:00,128.95,129.01,128.88,129.01,21894.0,122.5761,122.6331,122.5096,122.6331,21894.0
2024-01-22 14:30:00,129.0,129.0,128.76,128.87,25648.0,122.6236,122.6236,122.3955,122.5001,25648.0
2024-01-22 14:40:00,128.87,128.95,128.8,128.91,29599.0,122.5001,122.5761,122.4335,122.5381,29599.0
2024-01-22 14:50:00,128.91,129.06,128.87,128.94,22887.0,122.5381,122.6807,122.5001,122.5666,22887.0
2024-01-22 15:00:00,128.96,129.08,128.9,129.04,20114.0,122.5856,122.6997,122.5286,122.6616,20114.0
2024-01-22 15:10:00,129.07,129.29,129.04,129.29,23695.0,122.6902,122.8993,122.6616,122.8993,23695.0
2024-01-22 15:20:00,129.29,129.35,129.16,129.34,30406.0,122.8993,122.9563,122.7757,122.9468,30406.0
2024-01-22 15:30:00,129.36,129.48,129.25,129.27,30007.0,122.9658,123.0799,122.8613,122.8803,30007.0
2024-01-22 15:40:00,129.24,129.33,128.98,129.0,41738.0,122.8518,122.9373,122.6046,122.6236,41738.0
2024-01-22 15:50:00,128.99,129.03,128.68,128.76,151205.0,122.6141,122.6521,122.3194,122.3955,151205.0
2024-01-23 09:30:00,129.79,129.99,129.17,129.45,54133.0,123.3746,123.5647,122.7852,123.0514,54133.0
2024-01-23 09:40:00,129.32,129.49,129.09,129.23,37811.0,122.9278,123.0894,122.7092,122.8423,37811.0
2024-01-23 09:50:00,129.23,129.69,129.17,129.45,36250.0,122.8423,123.2795,122.7852,123.0514,36250.0
2024-01-23 10:00:00,129.43,129.75,129.34,129.65,24326.0,123.0324,123.3366,122.9468,123.2415,24326.0
2024-01-23 10:10:00,129.65,129.87,129.54,129.87,30570.0,123.2415,123.4506,123.1369,123.4506,30570.0
2024-01-23 10:20:00,129.84,129.84,129.3,129.36,60621.0,123.4221,123.4221,122.9088,122.9658,60621.0
2024-01-23 10:30:00,129.41,129.41,129.13,129.28,35814.0,123.0134,123.0134,122.7472,122.8898,35814.0
2024-01-23 10:40:00,129.25,129.34,129.1,129.27,106448.0,122.8613,122.9468,122.7187,122.8803,106448.0
2024-01-23 10:50:00,129.27,129.41,129.11,129.25,181690.0,122.8803,123.0134,122.7282,122.8613,181690.0
2024-01-23 11:00:00,129.26,129.33,129.22,129.28,41084.0,122.8708,122.9373,122.8328,122.8898,41084.0
2024-01-23 11:10:00,129.3,129.35,129.16,129.23,55627.0,122.9088,122.9563,122.7757,122.8423,55627.0
2024-01-23 11:20:00,129.22,129.32,128.86,128.92,54264.0,122.8328,122.9278,122.4905,122.5476,54264.0
2024-01-23 11:30:00,128.9,128.95,128.48,128.55,15151.0,122.5286,122.5761,122.1293,122.1959,15151.0
2024-01-23 11:40:00,128.5,128.65,128.4,128.58,15887.0,122.1483,122.2909,122.0533,122.2244,15887.0
2024-01-23 11:50:00,128.59,128.82,128.51,128.72,47667.0,122.2339,122.4525,122.1578,122.3575,47667.0
2024-01-23 12:00:00,128.72,128.76,128.57,128.67,11275.0,122.3575,122.3955,122.2149,122.3099,11275.0
2024-01-23 12:10:00,128.66,128.68,128.5,128.55,10523.0,122.3004,122.3194,122.1483,122.1959,10523.0
2024-01-23 12:20:00,128.56,128.56,128.41,128.48,12389.0,122.2054,122.2054,122.0628,122.1293,12389.0
2024-01-23 12:30:00,128.49,128.5,128.22,128.29,19458.0,122.1388,122.1483,121.8822,121.9487,19458.0
2024-01-23 12:40:00,128.3,128.45,128.29,128.31,9120.0,121.9582,122.1008,121.9487,121.9677,9120.0
2024-01-23 12:50:00,128.29,128.36,128.18,128.25,22893.0,121.9487,122.0153,121.8442,121.9107,22893.0
2024-01-23 13:00:00,128.23,128.24,127.98,128.19,22043.0,121.8917,121.9012,121.654,121.8537,22043.0
2024-01-23 13:10:00,128.18,128.22,128.08,128.09,20348.0,121.8442,121.8822,121.7491,121.7586,20348.0
2024-01-23 13:20:00,128.08,128.2,128.05,128.09,10283.0,121.7491,121.8632,121.7206,121.7586,10283.0
2024-01-23 13:30:00,128.1,128.17,128.05,128.08,17914.0,121.7681,121.8347,121.7206,121.7491,17914.0
2024-01-23 13:40:00,128.06,128.27,128.0,128.27,11464.0,121.7301,121.9297,121.6731,121.9297,11464.0
2024-01-23 13:50:00,128.26,128.32,128.16,128.19,14413.0,121.9202,121.9772,121.8251,121.8537,14413.0
2024-01-23 14:00:00,128.16,128.17,127.98,128.03,14625.0,121.8251,121.8347,121.654,121.7016,14625.0
2024-01-23 14:10:00,128.0,128.06,127.92,127.95,27497.0,121.6731,121.7301,121.597,121.6255,27497.0
2024-01-23 14:20:00,127.94,128.32,127.92,128.31,32300.0,121.616,121.9772,121.597,121.9677,32300.0
2024-01-23 14:30:00,128.28,128.3,128.16,128.23,8764.0,121.9392,121.9582,121.8251,121.8917,8764.0
2024-01-23 14:40:00,128.26,128.53,128.23,128.44,19528.0,121.9202,122.1769,121.8917,122.0913,19528.0
2024-01-23 14:50:00,128.44,128.62,128.37,128.55,17480.0,122.0913,122.2624,122.0248,122.1959,17480.0
2024-01-23 15:00:00,128.58,128.75,128.54,128.68,38325.0,122.2244,122.386,122.1864,122.3194,38325.0
2024-01-23 15:10:00,128.7,128.77,128.59,128.69,32012.0,122.3385,122.405,122.2339,122.3289,32012.0
2024-01-23 15:20:00,128.75,128.75,128.24,128.37,33806.0,122.386,122.386,121.9012,122.0248,33806.0
2024-01-23 15:30:00,128.36,128.39,128.16,128.23,27650.0,122.0153,122.0438,121.8251,121.8917,27650.0
2024-01-23 15:40:00,128.22,128.53,128.15,128.36,62982.0,121.8822,122.1769,121.8156,122.0153,62982.0
2024-01-23 15:50:00,128.38,128.5,127.97,127.98,320646.0,122.0343,122.1483,121.6445,121.654,320646.0
2024-01-24 09:30:00,129.83,129.83,128.43,129.23,106574.0,123.4126,123.4126,122.0818,122.8423,106574.0
2024-01-24 09:40:00,129.11,129.23,128.21,128.28,20452.0,122.7282,122.8423,121.8727,121.9392,20452.0
2024-01-24 09:50:00,128.21,128.36,127.69,127.8,10152.0,121.8727,122.0153,121.3784,121.4829,10152.0
2024-01-24 10:00:00,127.83,127.98,127.06,127.32,17814.0,121.5115,121.654,120.7795,121.0267,17814.0
2024-01-24 10:10:00,127.36,127.58,126.93,126.94,26094.0,121.0647,121.2738,120.6559,120.6654,26094.0
2024-01-24 10:20:00,126.94,126.98,126.36,126.58,49712.0,120.6654,120.7035,120.1141,120.3232,49712.0
2024-01-24 10:30:00,126.56,126.85,126.23,126.85,36585.0,120.3042,120.5799,119.9905,120.5799,36585.0
2024-01-24 10:40:00,126.88,127.32,126.82,126.94,26792.0,120.6084,121.0267,120.5514,120.6654,26792.0
2024-01-24 10:50:00,126.94,126.94,126.59,126.71,37287.0,120.6654,120.6654,120.3327,120.4468,37287.0
2024-01-24 11:00:00,126.72,126.88,126.48,126.61,23573.0,120.4563,120.6084,120.2282,120.3518,23573.0
2024-01-24 11:10:00,126.62,126.92,126.44,126.85,25565.0,120.3613,120.6464,120.1902,120.5799,25565.0
2024-01-24 11:20:00,126.87,126.88,126.57,126.67,14091.0,120.5989,120.6084,120.3137,120.4088,14091.0
2024-01-24 11:30:00,126.64,126.7,126.51,126.62,18979.0,120.3803,120.4373,120.2567,120.3613,18979.0
2024-01-24 11:40:00,126.64,126.81,126.55,126.75,31683.0,120.3803,120.5419,120.2947,120.4848,31683.0
2024-01-24 11:50:00,126.75,126.79,126.53,126.57,24065.0,120.4848,120.5229,120.2757,120.3137,24065.0
2024-01-24 12:00:00,126.55,126.55,126.32,126.49,13027.0,120.2947,120.2947,120.0761,120.2377,13027.0
2024-01-24 12:10:00,126.5,126.67,126.4,126.66,12657.0,120.2472,120.4088,120.1521,120.3993,12657.0
2024-01-24 12:20:00,126.63,126.88,126.53,126.78,14090.0,120.3708,120.6084,120.2757,120.5134,14090.0
2024-01-24 12:30:00,126.8,126.98,126.76,126.76,26706.0,120.5324,120.7035,120.4943,120.4943,26706.0
2024-01-24 12:40:00,126.73,126.85,126.63,126.85,11045.0,120.4658,120.5799,120.3708,120.5799,11045.0
2024-01-24 12:50:00,126.86,126.94,126.77,126.9,15757.0,120.5894,120.6654,120.5039,120.6274,15757.0
2024-01-24 13:00:00,126.95,127.02,126.57,126.77,42974.0,120.675,120.7415,120.3137,120.5039,42974.0
2024-01-24 13:10:00,126.75,126.84,126.36,126.38,30985.0,120.4848,120.5704,120.1141,120.1331,30985.0
2024-01-24 13:20:00,126.39,126.5,126.39,126.42,13118.0,120.1426,120.2472,120.1426,120.1712,13118.0
2024-01-24 13:30:00,126.42,126.43,126.04,126.18,56175.0,120.1712,120.1807,119.8099,119.943,56175.0
2024-01-24 13:40:00,126.18,126.33,125.91,125.91,35644.0,119.943,120.0856,119.6864,119.6864,35644.0
2024-01-24 13:50:00,125.91,126.01,125.87,125.92,9551.0,119.6864,119.7814,119.6483,119.6959,9551.0
2024-01-24 14:00:00,125.93,126.03,125.83,125.89,17737.0,119.7054,119.8004,119.6103,119.6673,17737.0
2024-01-24 14:10:00,125.82,125.87,125.64,125.66,23430.0,119.6008,119.6483,119.4297,119.4487,23430.0
2024-01-24 14:20:00,125.64,125.71,125.45,125.64,35214.0,119.4297,119.4962,119.2491,119.4297,35214.0
2024-01-24 14:30:00,125.68,125.87,125.51,125.85,26751.0,119.4677,119.6483,119.3061,119.6293,26751.0
2024-01-24 14:40:00,125.91,126.04,125.83,125.97,14677.0,119.6864,119.8099,119.6103,119.7434,14677.0
2024-01-24 14:50:00,125.95,126.08,125.78,125.9,14860.0,119.7244,119.848,119.5628,119.6769,14860.0
2024-01-24 15:00:00,125.86,125.97,125.8,125.86,12960.0,119.6388,119.7434,119.5818,119.6388,12960.0
2024-01-24 15:10:00,125.85,125.89,125.53,125.55,46903.0,119.6293,119.6673,119.3251,119.3442,46903.0
2024-01-24 15:20:00,125.56,125.73,125.48,125.55,28908.0,119.3537,119.5153,119.2776,119.3442,28908.0
2024-01-24 15:30:00,125.59,125.72,125.38,125.66,48927.0,119.3822,119.5058,119.1826,119.4487,48927.0
2024-01-24 15:40:00,125.67,125.75,125.41,125.44,45412.0,119.4582,119.5343,119.2111,119.2396,45412.0
2024-01-24 15:50:00,125.39,125.59,125.31,125.41,447806.0,119.1921,119.3822,119.116,119.2111,447806.0
2024-01-25 09:30:00,126.88,127.42,126.6,126.73,70836.0,120.6084,121.1217,120.3423,120.4658,70836.0
2024-01-25 09:40:00,126.8,126.86,125.91,126.24,32846.0,120.5324,120.5894,119.6864,120.0,32846.0
2024-01-25 09:50:00,126.22,126.63,126.1,126.56,49310.0,119.981,120.3708,119.867,120.3042,49310.0
2024-01-25 10:00:00,126.61,126.78,126.5,126.65,37035.0,120.3518,120.5134,120.2472,120.3898,37035.0
2024-01-25 10:10:00,126.71,126.98,126.58,126.78,35691.0,120.4468,120.7035,120.3232,120.5134,35691.0
2024-01-25 10:20:00,126.81,127.11,126.76,126.96,24445.0,120.5419,120.827,120.4943,120.6845,24445.0
2024-01-25 10:30:00,127.0,127.09,126.49,126.5,39079.0,120.7225,120.808,120.2377,120.2472,39079.0
2024-01-25 10:40:00,126.51,126.53,126.13,126.13,16690.0,120.2567,120.2757,119.8955,119.8955,16690.0
2024-01-25 10:50:00,126.14,126.25,125.93,126.07,19527.0,119.905,120.0096,119.7054,119.8385,19527.0
2024-01-25 11:00:00,126.01,126.2,125.74,125.96,20548.0,119.7814,119.962,119.5248,119.7339,20548.0
2024-01-25 11:10:00,125.98,126.33,125.9,126.16,24879.0,119.7529,120.0856,119.6769,119.924,24879.0
2024-01-25 11:20:00,126.12,126.46,126.09,126.33,18174.0,119.886,120.2092,119.8575,120.0856,18174.0
2024-01-25 11:30:00,126.31,126.43,126.17,126.3,15501.0,120.0666,120.1807,119.9335,120.0571,15501.0
2024-01-25 11:40:00,126.29,126.36,126.1,126.28,18697.0,120.0476,120.1141,119.867,120.0381,18697.0
2024-01-25 11:50:00,126.24,126.39,126.12,126.38,23309.0,120.0,120.1426,119.886,120.1331,23309.0
2024-01-25 12:00:00,126.4,126.4,126.07,126.18,16534.0,120.1521,120.1521,119.8385,119.943,16534.0
2024-01-25 12:10:00,126.19,126.38,126.15,126.15,49940.0,119.9525,120.1331,119.9145,119.9145,49940.0
2024-01-25 12:20:00,126.13,126.22,125.86,126.01,37218.0,119.8955,119.981,119.6388,119.7814,37218.0
2024-01-25 12:30:00,126.0,126.03,125.85,125.91,23158.0,119.7719,119.8004,119.6293,119.6864,23158.0
2024-01-25 12:40:00,125.91,126.06,125.9,125.93,25240.0,119.6864,119.8289,119.6769,119.7054,25240.0
2024-01-25 12:50:00,126.0,126.16,125.97,126.16,17009.0,119.7719,119.924,119.7434,119.924,17009.0
2024-01-25 13:00:00,126.17,126.58,126.17,126.52,25105.0,119.9335,120.3232,119.9335,120.2662,25105.0
2024-01-25 13:10:00,126.52,126.62,126.25,126.35,56616.0,120.2662,120.3613,120.0096,120.1046,56616.0
2024-01-25 13:20:00,126.33,126.56,126.33,126.37,28772.0,120.0856,120.3042,120.0856,120.1236,28772.0
2024-01-25 13:30:00,126.36,126.65,126.36,126.62,27805.0,120.1141,120.3898,120.1141,120.3613,27805.0
2024-01-25 13:40:00,126.65,126.7,126.5,126.67,20477.0,120.3898,120.4373,120.2472,120.4088,20477.0
2024-01-25 13:50:00,126.66,126.66,126.49,126.52,20518.0,120.3993,120.3993,120.2377,120.2662,20518.0
2024-01-25 14:00:00,126.54,126.62,126.41,126.5,37686.0,120.2852,120.3613,120.1616,120.2472,37686.0
2024-01-25 14:10:00,126.52,126.71,126.51,126.63,26590.0,120.2662,120.4468,120.2567,120.3708,26590.0
2024-01-25 14:20:00,126.63,126.63,126.32,126.35,15330.0,120.3708,120.3708,120.0761,120.1046,15330.0
2024-01-25 14:30:00,126.38,126.39,125.96,125.97,16700.0,120.1331,120.1426,119.7339,119.7434,16700.0
2024-01-25 14:40:00,125.97,125.99,125.76,125.78,19943.0,119.7434,119.7624,119.5438,119.5628,19943.0
2024-01-25 14:50:00,125.78,125.92,125.72,125.9,23765.0,119.5628,119.6959,119.5058,119.6769,23765.0
2024-01-25 15:00:00,125.88,126.07,125.81,125.83,18260.0,119.6578,119.8385,119.5913,119.6103,18260.0
2024-01-25 15:10:00,125.8,125.93,125.5,125.72,25352.0,119.5818,119.7054,119.2966,119.5058,25352.0
2024-01-25 15:20:00,125.75,125.84,125.61,125.72,20127.0,119.5343,119.6198,119.4012,119.5058,20127.0
2024-01-25 15:30:00,125.72,126.06,125.64,126.06,31961.0,119.5058,119.8289,119.4297,119.8289,31961.0
2024-01-25 15:40:00,126.04,126.11,125.9,125.96,29661.0,119.8099,119.8765,119.6769,119.7339,29661.0
2024-01-25 15:50:00,125.95,126.24,125.82,126.21,214344.0,119.7244,120.0,119.6008,119.9715,214344.0
2024-01-26 09:30:00,126.89,127.25,126.36,127.14,63777.0,120.6179,120.9601,120.1141,120.8556,63777.0
2024-01-26 09:40:00,127.26,127.34,126.19,126.26,25643.0,120.9696,121.0457,119.9525,120.0191,25643.0
2024-01-26 09:50:00,126.29,126.45,126.0,126.32,27624.0,120.0476,120.1997,119.7719,120.0761,27624.0
2024-01-26 10:00:00,126.3,126.32,125.84,126.07,31018.0,120.0571,120.0761,119.6198,119.8385,31018.0
2024-01-26 10:10:00,126.07,126.33,125.84,125.96,40345.0,119.8385,120.0856,119.6198,119.7339,40345.0
2024-01-26 10:20:00,126.01,126.21,125.76,126.04,28023.0,119.7814,119.9715,119.5438,119.8099,28023.0
2024-01-26 10:30:00,126.05,126.44,125.86,126.44,34131.0,119.8194,120.1902,119.6388,120.1902,34131.0
2024-01-26 10:40:00,126.44,126.61,126.28,126.6,57703.0,120.1902,120.3518,120.0381,120.3423,57703.0
2024-01-26 10:50:00,126.6,127.16,126.55,127.16,55656.0,120.3423,120.8746,120.2947,120.8746,55656.0
2024-01-26 11:00:00,127.21,127.25,126.97,127.04,36646.0,120.9221,120.9601,120.694,120.7605,36646.0
2024-01-26 11:10:00,127.03,127.04,126.7,126.84,18419.0,120.751,120.7605,120.4373,120.5704,18419.0
2024-01-26 11:20:00,126.83,127.11,126.83,126.88,22991.0,120.5609,120.827,120.5609,120.6084,22991.0
2024-01-26 11:30:00,126.9,126.9,126.65,126.7,12062.0,120.6274,120.6274,120.3898,120.4373,12062.0
2024-01-26 11:40:00,126.65,126.99,126.64,126.97,19751.0,120.3898,120.713,120.3803,120.694,19751.0
2024-01-26 11:50:00,126.98,127.23,126.97,127.15,13835.0,120.7035,120.9411,120.694,120.8651,13835.0
2024-01-26 12:00:00,127.15,127.15,126.91,126.95,11511.0,120.8651,120.8651,120.6369,120.675,11511.0
2024-01-26 12:10:00,126.91,127.02,126.84,127.01,18232.0,120.6369,120.7415,120.5704,120.732,18232.0
2024-01-26 12:20:00,127.01,127.01,126.79,126.92,15943.0,120.732,120.732,120.5229,120.6464,15943.0
2024-01-26 12:30:00,126.92,126.98,126.64,126.7,16812.0,120.6464,120.7035,120.3803,120.4373,16812.0
2024-01-26 12:40:00,126.73,126.95,126.71,126.8,29287.0,120.4658,120.675,120.4468,120.5324,29287.0
2024-01-26 12:50:00,126.84,126.99,126.72,126.97,14994.0,120.5704,120.713,120.4563,120.694,14994.0
2024-01-26 13:00:00,126.96,127.06,126.83,126.86,10222.0,120.6845,120.7795,120.5609,120.5894,10222.0
2024-01-26 13:10:00,126.87,126.91,126.81,126.88,14023.0,120.5989,120.6369,120.5419,120.6084,14023.0
2024-01-26 13:20:00,126.86,127.1,126.86,127.05,12590.0,120.5894,120.8175,120.5894,120.77,12590.0
2024-01-26 13:30:00,127.08,127.11,126.95,127.07,9658.0,120.7985,120.827,120.675,120.789,9658.0
2024-01-26 13:40:00,127.06,127.07,126.82,126.91,16015.0,120.7795,120.789,120.5514,120.6369,16015.0
2024-01-26 13:50:00,126.91,126.96,126.78,126.85,20938.0,120.6369,120.6845,120.5134,120.5799,20938.0
2024-01-26 14:00:00,126.78,126.91,126.77,126.82,13535.0,120.5134,120.6369,120.5039,120.5514,13535.0
2024-01-26 14:10:00,126.81,126.86,126.71,126.82,12633.0,120.5419,120.5894,120.4468,120.5514,12633.0
2024-01-26 14:20:00,126.85,126.86,126.72,126.77,11651.0,120.5799,120.5894,120.4563,120.5039,11651.0
2024-01-26 14:30:00,126.77,126.89,126.74,126.8,15795.0,120.5039,120.6179,120.4753,120.5324,15795.0
2024-01-26 14:40:00,126.81,126.97,126.81,126.97,10190.0,120.5419,120.694,120.5419,120.694,10190.0
2024-01-26 14:50:00,126.98,127.08,126.94,127.06,15552.0,120.7035,120.7985,120.6654,120.7795,15552.0
2024-01-26 15:00:00,127.05,127.07,126.79,126.79,23275.0,120.77,120.789,120.5229,120.5229,23275.0
2024-01-26 15:10:00,126.81,126.86,126.72,126.82,23195.0,120.5419,120.5894,120.4563,120.5514,23195.0
2024-01-26 15:20:00,126.82,126.9,126.72,126.83,18078.0,120.5514,120.6274,120.4563,120.5609,18078.0
2024-01-26 15:30:00,126.85,126.85,126.68,126.69,21409.0,120.5799,120.5799,120.4183,120.4278,21409.0
2024-01-26 15:40:00,126.67,126.82,126.61,126.82,38099.0,120.4088,120.5514,120.3518,120.5514,38099.0
2024-01-26 15:50:00,126.85,126.94,126.79,126.91,170427.0,120.5799,120.6654,120.5229,120.6369,170427.0
2024-01-29 09:30:00,126.92,127.21,126.49,126.81,44392.0,120.6464,120.9221,120.2377,120.5419,44392.0
2024-01-29 09:40:00,126.71,126.71,126.27,126.6,14903.0,120.4468,120.4468,120.0286,120.3423,14903.0
2024-01-29 09:50:00,126.6,126.87,126.52,126.81,16829.0,120.3423,120.5989,120.2662,120.5419,16829.0
2024-01-29 10:00:00,126.86,127.16,126.7,127.05,44410.0,120.5894,120.8746,120.4373,120.77,44410.0
2024-01-29 10:10:00,127.0,127.01,126.68,126.93,41222.0,120.7225,120.732,120.4183,120.6559,41222.0
2024-01-29 10:20:00,126.95,127.0,126.48,126.55,21728.0,120.675,120.7225,120.2282,120.2947,21728.0
2024-01-29 10:30:00,126.55,126.76,126.5,126.72,44032.0,120.2947,120.4943,120.2472,120.4563,44032.0
2024-01-29 10:40:00,126.69,126.88,126.69,126.8,19240.0,120.4278,120.6084,120.4278,120.5324,19240.0
2024-01-29 10:50:00,126.78,126.98,126.72,126.96,24465.0,120.5134,120.7035,120.4563,120.6845,24465.0
2024-01-29 11:00:00,127.01,127.17,126.93,127.16,17536.0,120.732,120.8841,120.6559,120.8746,17536.0
2024-01-29 11:10:00,127.17,127.22,127.11,127.19,10623.0,120.8841,120.9316,120.827,120.9031,10623.0
2024-01-29 11:20:00,127.21,127.21,126.99,127.09,14183.0,120.9221,120.9221,120.713,120.808,14183.0
2024-01-29 11:30:00,127.1,127.1,126.97,127.04,13561.0,120.8175,120.8175,120.694,120.7605,13561.0
2024-01-29 11:40:00,127.07,127.28,127.06,127.28,19762.0,120.789,120.9886,120.7795,120.9886,19762.0
2024-01-29 11:50:00,127.35,127.36,127.22,127.27,15656.0,121.0552,121.0647,120.9316,120.9791,15656.0
2024-01-29 12:00:00,127.29,127.3,127.19,127.28,18227.0,120.9981,121.0077,120.9031,120.9886,18227.0
2024-01-29 12:10:00,127.26,127.36,127.18,127.22,16548.0,120.9696,121.0647,120.8936,120.9316,16548.0
2024-01-29 12:20:00,127.22,127.35,127.18,127.23,13391.0,120.9316,121.0552,120.8936,120.9411,13391.0
2024-01-29 12:30:00,127.23,127.42,127.22,127.33,25984.0,120.9411,121.1217,120.9316,121.0362,25984.0
2024-01-29 12:40:00,127.35,127.4,127.18,127.29,24967.0,121.0552,121.1027,120.8936,120.9981,24967.0
2024-01-29 12:50:00,127.31,127.31,127.09,127.12,18683.0,121.0172,121.0172,120.808,120.8366,18683.0
2024-01-29 13:00:00,127.1,127.24,127.03,127.16,25147.0,120.8175,120.9506,120.751,120.8746,25147.0
2024-01-29 13:10:00,127.18,127.27,127.1,127.21,18154.0,120.8936,120.9791,120.8175,120.9221,18154.0
2024-01-29 13:20:00,127.2,127.2,127.07,127.14,36226.0,120.9126,120.9126,120.789,120.8556,36226.0
2024-01-29 13:30:00,127.12,127.18,127.07,127.13,31511.0,120.8366,120.8936,120.789,120.8461,31511.0
2024-01-29 13:40:00,127.12,127.2,127.06,127.18,39300.0,120.8366,120.9126,120.7795,120.8936,39300.0
2024-01-29 13:50:00,127.17,127.19,127.07,127.13,95375.0,120.8841,120.9031,120.789,120.8461,95375.0
2024-01-29 14:00:00,127.12,127.2,127.07,127.17,49135.0,120.8366,120.9126,120.789,120.8841,49135.0
2024-01-29 14:10:00,127.17,127.32,127.07,127.07,18451.0,120.8841,121.0267,120.789,120.789,18451.0
2024-01-29 14:20:00,127.05,127.08,126.94,127.0,14164.0,120.77,120.7985,120.6654,120.7225,14164.0
2024-01-29 14:30:00,127.0,127.04,126.92,126.98,20169.0,120.7225,120.7605,120.6464,120.7035,20169.0
2024-01-29 14:40:00,127.0,127.16,126.95,127.03,22919.0,120.7225,120.8746,120.675,120.751,22919.0
2024-01-29 14:50:00,127.01,127.08,126.77,126.79,19428.0,120.732,120.7985,120.5039,120.5229,19428.0
2024-01-29 15:00:00,126.79,127.43,126.79,127.31,48987.0,120.5229,121.1312,120.5229,121.0172,48987.0
2024-01-29 15:10:00,127.34,127.64,127.32,127.64,20842.0,121.0457,121.3308,121.0267,121.3308,20842.0
2024-01-29 15:20:00,127.68,128.03,127.68,128.02,28126.0,121.3689,121.7016,121.3689,121.6921,28126.0
2024-01-29 15:30:00,128.03,128.35,127.96,127.96,58437.0,121.7016,122.0058,121.635,121.635,58437.0
2024-01-29 15:40:00,127.96,127.96,127.57,127.75,70208.0,121.635,121.635,121.2643,121.4354,70208.0
2024-01-29 15:50:00,127.77,127.97,127.48,127.9,177628.0,121.4544,121.6445,121.1788,121.578,177628.0
2024-01-30 09:30:00,127.03,127.71,126.73,127.04,47393.0,120.751,121.3974,120.4658,120.7605,47393.0
2024-01-30 09:40:00,127.01,127.28,126.95,127.12,36251.0,120.732,120.9886,120.675,120.8366,36251.0
2024-01-30 09:50:00,127.12,127.14,126.71,126.91,49959.0,120.8366,120.8556,120.4468,120.6369,49959.0
2024-01-30 10:00:00,126.94,126.97,125.93,126.08,54466.0,120.6654,120.694,119.7054,119.848,54466.0
2024-01-30 10:10:00,126.04,126.15,125.57,125.79,84482.0,119.8099,119.9145,119.3632,119.5723,84482.0
2024-01-30 10:20:00,125.83,125.96,125.74,125.84,13821.0,119.6103,119.7339,119.5248,119.6198,13821.0
2024-01-30 10:30:00,125.84,125.9,125.65,125.65,52588.0,119.6198,119.6769,119.4392,119.4392,52588.0
2024-01-30 10:40:00,125.65,126.13,125.62,126.11,25418.0,119.4392,119.8955,119.4107,119.8765,25418.0
2024-01-30 10:50:00,126.1,126.23,125.92,125.95,85927.0,119.867,119.9905,119.6959,119.7244,85927.0
2024-01-30 11:00:00,125.94,126.18,125.89,126.16,17777.0,119.7149,119.943,119.6673,119.924,17777.0
2024-01-30 11:10:00,126.16,126.4,126.15,126.28,32429.0,119.924,120.1521,119.9145,120.0381,32429.0
2024-01-30 11:20:00,126.29,126.57,126.27,126.5,23225.0,120.0476,120.3137,120.0286,120.2472,23225.0
2024-01-30 11:30:00,126.5,126.63,126.45,126.62,12749.0,120.2472,120.3708,120.1997,120.3613,12749.0
2024-01-30 11:40:00,126.65,126.9,126.59,126.86,22344.0,120.3898,120.6274,120.3327,120.5894,22344.0
2024-01-30 11:50:00,126.88,127.06,126.83,127.01,20370.0,120.6084,120.7795,120.5609,120.732,20370.0
2024-01-30 12:00:00,127.0,127.11,126.84,127.11,23167.0,120.7225,120.827,120.5704,120.827,23167.0
2024-01-30 12:10:00,127.09,127.1,126.77,126.85,17835.0,120.808,120.8175,120.5039,120.5799,17835.0
2024-01-30 12:20:00,126.87,126.96,126.81,126.87,17287.0,120.5989,120.6845,120.5419,120.5989,17287.0
2024-01-30 12:30:00,126.86,126.99,126.79,126.83,18785.0,120.5894,120.713,120.5229,120.5609,18785.0
2024-01-30 12:40:00,126.83,126.85,126.56,126.78,79001.0,120.5609,120.5799,120.3042,120.5134,79001.0
2024-01-30 12:50:00,126.78,126.84,126.61,126.63,9371.0,120.5134,120.5704,120.3518,120.3708,9371.0
2024-01-30 13:00:00,126.61,126.73,126.57,126.63,15084.0,120.3518,120.4658,120.3137,120.3708,15084.0
2024-01-30 13:10:00,126.64,126.96,126.61,126.79,24937.0,120.3803,120.6845,120.3518,120.5229,24937.0
2024-01-30 13:20:00,126.8,126.89,126.76,126.78,16996.0,120.5324,120.6179,120.4943,120.5134,16996.0
2024-01-30 13:30:00,126.78,126.86,126.75,126.75,17268.0,120.5134,120.5894,120.4848,120.4848,17268.0
2024-01-30 13:40:00,126.76,126.77,126.68,126.77,22565.0,120.4943,120.5039,120.4183,120.5039,22565.0
2024-01-30 13:50:00,126.78,126.95,126.74,126.86,22953.0,120.5134,120.675,120.4753,120.5894,22953.0
2024-01-30 14:00:00,126.85,127.13,126.83,127.13,26763.0,120.5799,120.8461,120.5609,120.8461,26763.0
2024-01-30 14:10:00,127.11,127.39,127.07,127.39,30300.0,120.827,121.0932,120.789,121.0932,30300.0
2024-01-30 14:20:00,127.4,127.6,127.39,127.54,25377.0,121.1027,121.2928,121.0932,121.2358,25377.0
2024-01-30 14:30:00,127.54,127.57,127.36,127.39,22714.0,121.2358,121.2643,121.0647,121.0932,22714.0
2024-01-30 14:40:00,127.38,127.44,127.23,127.27,22796.0,121.0837,121.1407,120.9411,120.9791,22796.0
2024-01-30 14:50:00,127.28,127.34,127.14,127.18,20625.0,120.9886,121.0457,120.8556,120.8936,20625.0
2024-01-30 15:00:00,127.17,127.2,126.89,126.9,27234.0,120.8841,120.9126,120.6179,120.6274,27234.0
2024-01-30 15:10:00,126.9,126.94,126.75,126.93,22986.0,120.6274,120.6654,120.4848,120.6559,22986.0
2024-01-30 15:20:00,126.93,126.97,126.77,126.91,31631.0,120.6559,120.694,120.5039,120.6369,31631.0
2024-01-30 15:30:00,126.91,126.92,126.56,126.62,41000.0,120.6369,120.6464,120.3042,120.3613,41000.0
2024-01-30 15:40:00,126.61,126.76,126.56,126.69,44052.0,120.3518,120.4943,120.3042,120.4278,44052.0
2024-01-30 15:50:00,126.7,126.75,126.44,126.53,179145.0,120.4373,120.4848,120.1902,120.2757,179145.0
2024-01-31 09:30:00,127.33,127.6,126.43,127.32,75432.0,121.0362,121.2928,120.1807,121.0267,75432.0
2024-01-31 09:40:00,127.32,128.08,127.25,127.95,63622.0,121.0267,121.7491,120.9601,121.6255,63622.0
2024-01-31 09:50:00,128.0,128.1,127.62,127.98,58438.0,121.6731,121.7681,121.3118,121.654,58438.0
2024-01-31 10:00:00,127.97,128.05,127.52,127.82,54941.0,121.6445,121.7206,121.2168,121.502,54941.0
2024-01-31 10:10:00,127.84,128.18,127.68,127.8,46662.0,121.521,121.8442,121.3689,121.4829,46662.0
2024-01-31 10:20:00,127.78,128.24,127.77,128.23,32780.0,121.4639,121.9012,121.4544,121.8917,32780.0
2024-01-31 10:30:00,128.25,128.71,128.25,128.49,51844.0,121.9107,122.348,121.9107,122.1388,51844.0
2024-01-31 10:40:00,128.48,128.78,128.4,128.58,29958.0,122.1293,122.4145,122.0533,122.2244,29958.0
2024-01-31 10:50:00,128.58,128.66,128.39,128.57,28925.0,122.2244,122.3004,122.0438,122.2149,28925.0
2024-01-31 11:00:00,128.57,128.8,128.4,128.63,35158.0,122.2149,122.4335,122.0533,122.2719,35158.0
2024-01-31 11:10:00,128.62,128.67,128.32,128.52,23502.0,122.2624,122.3099,121.9772,122.1674,23502.0
2024-01-31 11:20:00,128.52,128.65,128.29,128.39,20173.0,122.1674,122.2909,121.9487,122.0438,20173.0
2024-01-31 11:30:00,128.43,128.43,127.98,127.98,23194.0,122.0818,122.0818,121.654,121.654,23194.0
2024-01-31 11:40:00,127.95,128.04,127.66,128.03,20259.0,121.6255,121.7111,121.3499,121.7016,20259.0
2024-01-31 11:50:00,128.03,128.28,128.01,128.22,23772.0,121.7016,121.9392,121.6826,121.8822,23772.0
2024-01-31 12:00:00,128.23,128.37,128.09,128.32,22915.0,121.8917,122.0248,121.7586,121.9772,22915.0
2024-01-31 12:10:00,128.31,128.49,128.27,128.44,26281.0,121.9677,122.1388,121.9297,122.0913,26281.0
2024-01-31 12:20:00,128.43,128.66,128.39,128.59,31791.0,122.0818,122.3004,122.0438,122.2339,31791.0
2024-01-31 12:30:00,128.63,128.64,128.1,128.19,31328.0,122.2719,122.2814,121.7681,121.8537,31328.0
2024-01-31 12:40:00,128.18,128.25,128.07,128.23,27800.0,121.8442,121.9107,121.7396,121.8917,27800.0
2024-01-31 12:50:00,128.24,128.34,128.16,128.3,17445.0,121.9012,121.9962,121.8251,121.9582,17445.0
2024-01-31 13:00:00,128.32,128.36,128.18,128.19,17537.0,121.9772,122.0153,121.8442,121.8537,17537.0
2024-01-31 13:10:00,128.18,128.38,128.13,128.31,20049.0,121.8442,122.0343,121.7966,121.9677,20049.0
2024-01-31 13:20:00,128.3,128.31,128.02,128.1,20087.0,121.9582,121.9677,121.6921,121.7681,20087.0
2024-01-31 13:30:00,128.13,128.19,127.92,127.97,26394.0,121.7966,121.8537,121.597,121.6445,26394.0
2024-01-31 13:40:00,127.95,128.21,127.93,128.19,17090.0,121.6255,121.8727,121.6065,121.8537,17090.0
2024-01-31 13:50:00,128.19,128.21,127.98,128.05,15765.0,121.8537,121.8727,121.654,121.7206,15765.0
2024-01-31 14:00:00,128.03,128.21,127.43,127.59,59323.0,121.7016,121.8727,121.1312,121.2833,59323.0
2024-01-31 14:10:00,127.67,127.77,127.29,127.38,31703.0,121.3594,121.4544,120.9981,121.0837,31703.0
2024-01-31 14:20:00,127.36,127.46,127.18,127.27,25179.0,121.0647,121.1597,120.8936,120.9791,25179.0
2024-01-31 14:30:00,127.3,128.33,127.14,128.33,58345.0,121.0077,121.9867,120.8556,121.9867,58345.0
2024-01-31 14:40:00,128.29,129.09,128.27,128.67,88356.0,121.9487,122.7092,121.9297,122.3099,88356.0
2024-01-31 14:50:00,128.64,128.64,127.65,127.65,44626.0,122.2814,122.2814,121.3404,121.3404,44626.0
2024-01-31 15:00:00,127.62,127.69,126.17,126.6,59674.0,121.3118,121.3784,119.9335,120.3423,59674.0
2024-01-31 15:10:00,126.63,126.92,126.07,126.09,60142.0,120.3708,120.6464,119.8385,119.8575,60142.0
2024-01-31 15:20:00,126.1,126.69,126.09,126.27,54281.0,119.867,120.4278,119.8575,120.0286,54281.0
2024-01-31 15:30:00,126.28,126.36,125.93,126.29,75292.0,120.0381,120.1141,119.7054,120.0476,75292.0
2024-01-31 15:40:00,126.29,126.38,126.08,126.2,100396.0,120.0476,120.1331,119.848,119.962,100396.0
2024-01-31 15:50:00,126.21,127.2,126.2,126.69,517751.0,119.9715,120.9126,119.962,120.4278,517751.0
2024-02-01 09:30:00,126.61,127.39,126.2,127.01,69643.0,120.3518,121.0932,119.962,120.732,69643.0
2024-02-01 09:40:00,126.94,127.37,126.44,127.32,52703.0,120.6654,121.0742,120.1902,121.0267,52703.0
2024-02-01 09:50:00,127.32,127.48,126.91,127.04,50167.0,121.0267,121.1788,120.6369,120.7605,50167.0
2024-02-01 10:00:00,126.98,127.41,126.63,127.41,68966.0,120.7035,121.1122,120.3708,121.1122,68966.0
2024-02-01 10:10:00,127.43,127.66,127.12,127.24,140449.0,121.1312,121.3499,120.8366,120.9506,140449.0
2024-02-01 10:20:00,127.23,127.38,126.94,127.3,46284.0,120.9411,121.0837,120.6654,121.0077,46284.0
2024-02-01 10:30:00,127.27,127.85,127.07,127.7,48414.0,120.9791,121.5305,120.789,121.3879,48414.0
2024-02-01 10:40:00,127.69,128.0,127.46,127.51,65821.0,121.3784,121.6731,121.1597,121.2073,65821.0
2024-02-01 10:50:00,127.48,127.48,126.9,126.98,72942.0,121.1788,121.1788,120.6274,120.7035,72942.0
2024-02-01 11:00:00,127.02,127.27,126.91,127.0,37546.0,120.7415,120.9791,120.6369,120.7225,37546.0
2024-02-01 11:10:00,127.03,127.17,126.88,126.99,89353.0,120.751,120.8841,120.6084,120.713,89353.0
2024-02-01 11:20:00,127.01,127.24,126.97,127.19,30217.0,120.732,120.9506,120.694,120.9031,30217.0
2024-02-01 11:30:00,127.22,127.61,127.21,127.52,29456.0,120.9316,121.3023,120.9221,121.2168,29456.0
2024-02-01 11:40:00,127.57,128.06,127.53,128.06,27293.0,121.2643,121.7301,121.2263,121.7301,27293.0
2024-02-01 11:50:00,128.09,128.19,128.04,128.15,30664.0,121.7586,121.8537,121.7111,121.8156,30664.0
2024-02-01 12:00:00,128.18,128.73,128.18,128.67,35510.0,121.8442,122.367,121.8442,122.3099,35510.0
2024-02-01 12:10:00,128.69,128.84,128.37,128.4,31682.0,122.3289,122.4715,122.0248,122.0533,31682.0
2024-02-01 12:20:00,128.44,128.64,128.44,128.53,21915.0,122.0913,122.2814,122.0913,122.1769,21915.0
2024-02-01 12:30:00,128.52,128.83,128.52,128.81,26101.0,122.1674,122.462,122.1674,122.443,26101.0
2024-02-01 12:40:00,128.83,129.52,128.74,129.48,29235.0,122.462,123.1179,122.3765,123.0799,29235.0
2024-02-01 12:50:00,129.51,130.02,129.51,129.9,49501.0,123.1084,123.5932,123.1084,123.4791,49501.0
2024-02-01 13:00:00,129.93,130.02,129.55,129.59,60861.0,123.5077,123.5932,123.1464,123.1845,60861.0
2024-02-01 13:10:00,129.6,129.91,129.58,129.64,42494.0,123.194,123.4886,123.175,123.232,42494.0
2024-02-01 13:20:00,129.62,129.64,129.29,129.32,28185.0,123.213,123.232,122.8993,122.9278,28185.0
2024-02-01 13:30:00,129.34,129.56,129.18,129.22,23563.0,122.9468,123.1559,122.7947,122.8328,23563.0
2024-02-01 13:40:00,129.27,129.43,129.13,129.13,16532.0,122.8803,123.0324,122.7472,122.7472,16532.0
2024-02-01 13:50:00,129.12,129.46,129.09,129.44,18590.0,122.7377,123.0609,122.7092,123.0419,18590.0
2024-02-01 14:00:00,129.48,129.87,129.48,129.76,28595.0,123.0799,123.4506,123.0799,123.3461,28595.0
2024-02-01 14:10:00,129.76,129.78,129.34,129.35,32795.0,123.3461,123.3651,122.9468,122.9563,32795.0
2024-02-01 14:20:00,129.37,129.39,129.17,129.19,27510.0,122.9753,122.9943,122.7852,122.8042,27510.0
2024-02-01 14:30:00,129.2,129.37,129.03,129.35,22958.0,122.8137,122.9753,122.6521,122.9563,22958.0
2024-02-01 14:40:00,129.39,129.78,129.39,129.7,33479.0,122.9943,123.3651,122.9943,123.289,33479.0
2024-02-01 14:50:00,129.71,129.76,129.55,129.66,28321.0,123.2985,123.3461,123.1464,123.251,28321.0
2024-02-01 15:00:00,129.72,129.97,129.68,129.81,25459.0,123.308,123.5457,123.27,123.3936,25459.0
2024-02-01 15:10:00,129.8,129.93,129.63,129.93,41070.0,123.3841,123.5077,123.2225,123.5077,41070.0
2024-02-01 15:20:00,129.93,130.02,129.84,130.02,38903.0,123.5077,123.5932,123.4221,123.5932,38903.0
2024-02-01 15:30:00,130.05,130.11,129.95,129.96,49493.0,123.6217,123.6788,123.5267,123.5362,49493.0
2024-02-01 15:40:00,129.97,130.09,129.85,129.88,59595.0,123.5457,123.6597,123.4316,123.4601,59595.0
2024-02-01 15:50:00,129.87,130.46,129.83,130.41,325639.0,123.4506,124.0115,123.4126,123.9639,325639.0
2024-02-02 09:30:00,128.21,129.22,127.11,127.83,163824.0,121.8727,122.8328,120.827,121.5115,163824.0
2024-02-02 09:40:00,127.73,128.23,127.37,128.23,102865.0,121.4164,121.8917,121.0742,121.8917,102865.0
2024-02-02 09:50:00,128.14,128.22,127.77,127.88,87674.0,121.8061,121.8822,121.4544,121.559,87674.0
2024-02-02 10:00:00,127.89,127.94,126.76,126.96,47424.0,121.5685,121.616,120.4943,120.6845,47424.0
2024-02-02 10:10:00,126.95,126.96,126.5,126.65,51450.0,120.675,120.6845,120.2472,120.3898,51450.0
2024-02-02 10:20:00,126.64,126.97,126.58,126.92,28030.0,120.3803,120.694,120.3232,120.6464,28030.0
2024-02-02 10:30:00,126.98,127.09,126.74,127.05,28600.0,120.7035,120.808,120.4753,120.77,28600.0
2024-02-02 10:40:00,127.09,127.82,127.08,127.49,49191.0,120.808,121.502,120.7985,121.1883,49191.0
2024-02-02 10:50:00,127.47,127.59,127.0,127.5,39848.0,121.1693,121.2833,120.7225,121.1978,39848.0
2024-02-02 11:00:00,127.51,127.7,127.29,127.34,33915.0,121.2073,121.3879,120.9981,121.0457,33915.0
2024-02-02 11:10:00,127.33,127.39,127.12,127.35,29007.0,121.0362,121.0932,120.8366,121.0552,29007.0
2024-02-02 11:20:00,127.32,127.53,127.08,127.49,32495.0,121.0267,121.2263,120.7985,121.1883,32495.0
2024-02-02 11:30:00,127.6,128.15,127.6,128.1,37590.0,121.2928,121.8156,121.2928,121.7681,37590.0
2024-02-02 11:40:00,128.18,128.37,128.06,128.27,42559.0,121.8442,122.0248,121.7301,121.9297,42559.0
2024-02-02 11:50:00,128.21,128.28,127.92,128.07,56664.0,121.8727,121.9392,121.597,121.7396,56664.0
2024-02-02 12:00:00,128.05,128.42,127.96,128.15,33370.0,121.7206,122.0723,121.635,121.8156,33370.0
2024-02-02 12:10:00,128.09,128.26,127.82,128.12,30197.0,121.7586,121.9202,121.502,121.7871,30197.0
2024-02-02 12:20:00,128.14,128.39,127.82,128.3,34732.0,121.8061,122.0438,121.502,121.9582,34732.0
2024-02-02 12:30:00,128.35,128.62,128.24,128.61,23474.0,122.0058,122.2624,121.9012,122.2529,23474.0
2024-02-02 12:40:00,128.58,128.58,127.79,128.09,39296.0,122.2244,122.2244,121.4734,121.7586,39296.0
2024-02-02 12:50:00,128.15,128.41,127.91,128.38,18264.0,121.8156,122.0628,121.5875,122.0343,18264.0
2024-02-02 13:00:00,128.36,128.6,128.31,128.37,23552.0,122.0153,122.2434,121.9677,122.0248,23552.0
2024-02-02 13:10:00,128.4,128.9,128.4,128.85,53526.0,122.0533,122.5286,122.0533,122.481,53526.0
2024-02-02 13:20:00,128.86,129.14,128.71,128.75,32083.0,122.4905,122.7567,122.348,122.386,32083.0
2024-02-02 13:30:00,128.77,129.03,128.62,128.87,30612.0,122.405,122.6521,122.2624,122.5001,30612.0
2024-02-02 13:40:00,128.89,128.99,128.66,128.88,35799.0,122.5191,122.6141,122.3004,122.5096,35799.0
2024-02-02 13:50:00,128.91,129.01,128.77,128.83,21201.0,122.5381,122.6331,122.405,122.462,21201.0
2024-02-02 14:00:00,128.86,129.01,128.81,128.91,18530.0,122.4905,122.6331,122.443,122.5381,18530.0
2024-02-02 14:10:00,128.89,129.09,128.82,128.96,26345.0,122.5191,122.7092,122.4525,122.5856,26345.0
2024-02-02 14:20:00,128.89,129.03,128.75,129.02,17487.0,122.5191,122.6521,122.386,122.6426,17487.0
2024-02-02 14:30:00,129.02,129.46,128.99,129.37,30581.0,122.6426,123.0609,122.6141,122.9753,30581.0
2024-02-02 14:40:00,129.39,129.63,129.39,129.61,29934.0,122.9943,123.2225,122.9943,123.2035,29934.0
2024-02-02 14:50:00,129.59,130.13,129.55,130.08,112859.0,123.1845,123.6978,123.1464,123.6502,112859.0
2024-02-02 15:00:00,130.08,130.12,129.61,130.04,100002.0,123.6502,123.6883,123.2035,123.6122,100002.0
2024-02-02 15:10:00,130.05,130.13,129.89,130.12,45265.0,123.6217,123.6978,123.4696,123.6883,45265.0
2024-02-02 15:20:00,130.12,130.26,129.9,130.25,48099.0,123.6883,123.8213,123.4791,123.8118,48099.0
2024-02-02 15:30:00,130.27,130.27,129.96,129.98,74069.0,123.8308,123.8308,123.5362,123.5552,74069.0
2024-02-02 15:40:00,129.99,130.11,129.37,129.45,94950.0,123.5647,123.6788,122.9753,123.0514,94950.0
2024-02-02 15:50:00,129.44,129.73,129.21,129.22,295098.0,123.0419,123.3175,122.8232,122.8328,295098.0
2024-02-05 09:30:00,127.47,127.51,126.31,127.1,71048.0,121.1693,121.2073,120.0666,120.8175,71048.0
2024-02-05 09:40:00,127.07,127.27,126.52,127.23,30125.0,120.789,120.9791,120.2662,120.9411,30125.0
2024-02-05 09:50:00,127.2,127.39,126.85,127.36,50588.0,120.9126,121.0932,120.5799,121.0647,50588.0
2024-02-05 10:00:00,127.27,127.37,126.21,126.24,39801.0,120.9791,121.0742,119.9715,120.0,39801.0
2024-02-05 10:10:00,126.27,126.63,126.08,126.31,67853.0,120.0286,120.3708,119.848,120.0666,67853.0
2024-02-05 10:20:00,126.22,126.68,126.1,126.54,66548.0,119.981,120.4183,119.867,120.2852,66548.0
2024-02-05 10:30:00,126.54,126.85,126.45,126.84,29412.0,120.2852,120.5799,120.1997,120.5704,29412.0
2024-02-05 10:40:00,126.81,127.17,126.66,127.12,47862.0,120.5419,120.8841,120.3993,120.8366,47862.0
2024-02-05 10:50:00,127.11,127.27,126.84,127.23,45054.0,120.827,120.9791,120.5704,120.9411,45054.0
2024-02-05 11:00:00,127.19,127.35,127.09,127.33,53317.0,120.9031,121.0552,120.808,121.0362,53317.0
2024-02-05 11:10:00,127.35,127.55,127.29,127.53,32542.0,121.0552,121.2453,120.9981,121.2263,32542.0
2024-02-05 11:20:00,127.53,127.56,127.28,127.41,42083.0,121.2263,121.2548,120.9886,121.1122,42083.0
2024-02-05 11:30:00,127.41,127.64,127.4,127.57,25123.0,121.1122,121.3308,121.1027,121.2643,25123.0
2024-02-05 11:40:00,127.57,127.67,127.47,127.63,42029.0,121.2643,121.3594,121.1693,121.3213,42029.0
2024-02-05 11:50:00,127.6,127.62,127.16,127.26,28633.0,121.2928,121.3118,120.8746,120.9696,28633.0
2024-02-05 12:00:00,127.26,127.42,127.16,127.4,22661.0,120.9696,121.1217,120.8746,121.1027,22661.0
2024-02-05 12:10:00,127.4,127.6,127.37,127.38,23849.0,121.1027,121.2928,121.0742,121.0837,23849.0
2024-02-05 12:20:00,127.39,127.53,127.22,127.51,24977.0,121.0932,121.2263,120.9316,121.2073,24977.0
2024-02-05 12:30:00,127.52,127.63,127.27,127.41,25677.0,121.2168,121.3213,120.9791,121.1122,25677.0
2024-02-05 12:40:00,127.35,127.38,127.11,127.17,29437.0,121.0552,121.0837,120.827,120.8841,29437.0
2024-02-05 12:50:00,127.15,127.19,127.02,127.05,28427.0,120.8651,120.9031,120.7415,120.77,28427.0
2024-02-05 13:00:00,127.01,127.03,126.83,126.97,26804.0,120.732,120.751,120.5609,120.694,26804.0
2024-02-05 13:10:00,126.99,127.24,126.95,127.19,37139.0,120.713,120.9506,120.675,120.9031,37139.0
2024-02-05 13:20:00,127.18,127.4,126.87,126.88,76027.0,120.8936,121.1027,120.5989,120.6084,76027.0
2024-02-05 13:30:00,126.87,127.21,126.87,127.2,22075.0,120.5989,120.9221,120.5989,120.9126,22075.0
2024-02-05 13:40:00,127.21,127.49,127.17,127.49,21489.0,120.9221,121.1883,120.8841,121.1883,21489.0
2024-02-05 13:50:00,127.49,127.55,127.37,127.49,23797.0,121.1883,121.2453,121.0742,121.1883,23797.0
2024-02-05 14:00:00,127.5,127.52,127.29,127.44,21214.0,121.1978,121.2168,120.9981,121.1407,21214.0
2024-02-05 14:10:00,127.45,127.48,127.31,127.39,23692.0,121.1502,121.1788,121.0172,121.0932,23692.0
2024-02-05 14:20:00,127.38,127.64,127.37,127.51,27329.0,121.0837,121.3308,121.0742,121.2073,27329.0
2024-02-05 14:30:00,127.54,127.78,127.49,127.67,32572.0,121.2358,121.4639,121.1883,121.3594,32572.0
2024-02-05 14:40:00,127.68,127.8,127.65,127.77,26604.0,121.3689,121.4829,121.3404,121.4544,26604.0
2024-02-05 14:50:00,127.78,127.78,127.62,127.63,28418.0,121.4639,121.4639,121.3118,121.3213,28418.0
2024-02-05 15:00:00,127.62,127.74,127.47,127.59,43672.0,121.3118,121.4259,121.1693,121.2833,43672.0
2024-02-05 15:10:00,127.59,127.71,127.5,127.63,33838.0,121.2833,121.3974,121.1978,121.3213,33838.0
2024-02-05 15:20:00,127.59,127.91,127.55,127.88,28896.0,121.2833,121.5875,121.2453,121.559,28896.0
2024-02-05 15:30:00,127.9,128.08,127.68,127.69,54531.0,121.578,121.7491,121.3689,121.3784,54531.0
2024-02-05 15:40:00,127.7,127.72,127.27,127.29,84844.0,121.3879,121.4069,120.9791,120.9981,84844.0
2024-02-05 15:50:00,127.26,127.46,126.85,126.87,258914.0,120.9696,121.1597,120.5799,120.5989,258914.0
2024-02-06 09:30:00,127.53,128.14,126.92,127.99,51259.0,121.2263,121.8061,120.6464,121.6635,51259.0
2024-02-06 09:40:00,128.08,128.63,127.95,128.4,36163.0,121.7491,122.2719,121.6255,122.0533,36163.0
2024-02-06 09:50:00,128.41,128.81,128.17,128.55,87925.0,122.0628,122.443,121.8347,122.1959,87925.0
2024-02-06 10:00:00,128.56,129.46,128.34,129.43,36911.0,122.2054,123.0609,121.9962,123.0324,36911.0
2024-02-06 10:10:00,129.46,129.54,129.08,129.39,46027.0,123.0609,123.1369,122.6997,122.9943,46027.0
2024-02-06 10:20:00,129.42,129.56,128.91,128.97,46680.0,123.0229,123.1559,122.5381,122.5951,46680.0
2024-02-06 10:30:00,129.01,129.12,128.76,128.96,28939.0,122.6331,122.7377,122.3955,122.5856,28939.0
2024-02-06 10:40:00,128.95,129.21,128.87,129.09,24236.0,122.5761,122.8232,122.5001,122.7092,24236.0
2024-02-06 10:50:00,129.08,129.22,128.94,129.09,39055.0,122.6997,122.8328,122.5666,122.7092,39055.0
2024-02-06 11:00:00,129.12,129.19,128.76,129.09,35474.0,122.7377,122.8042,122.3955,122.7092,35474.0
2024-02-06 11:10:00,129.09,129.45,129.09,129.41,74645.0,122.7092,123.0514,122.7092,123.0134,74645.0
2024-02-06 11:20:00,129.41,129.77,129.39,129.58,56885.0,123.0134,123.3556,122.9943,123.175,56885.0
2024-02-06 11:30:00,129.57,129.82,129.54,129.57,46779.0,123.1655,123.4031,123.1369,123.1655,46779.0
2024-02-06 11:40:00,129.56,129.77,129.43,129.43,82065.0,123.1559,123.3556,123.0324,123.0324,82065.0
2024-02-06 11:50:00,129.43,129.67,129.27,129.55,47525.0,123.0324,123.2605,122.8803,123.1464,47525.0
2024-02-06 12:00:00,129.56,129.93,129.46,129.71,69040.0,123.1559,123.5077,123.0609,123.2985,69040.0
2024-02-06 12:10:00,129.72,129.77,129.4,129.71,24303.0,123.308,123.3556,123.0039,123.2985,24303.0
2024-02-06 12:20:00,129.69,129.97,129.66,129.96,30496.0,123.2795,123.5457,123.251,123.5362,30496.0
2024-02-06 12:30:00,129.97,130.21,129.89,130.06,37456.0,123.5457,123.7738,123.4696,123.6312,37456.0
2024-02-06 12:40:00,130.06,130.18,129.84,129.94,20777.0,123.6312,123.7453,123.4221,123.5172,20777.0
2024-02-06 12:50:00,129.94,130.06,129.82,129.91,25540.0,123.5172,123.6312,123.4031,123.4886,25540.0
2024-02-06 13:00:00,129.91,130.12,129.88,130.11,20512.0,123.4886,123.6883,123.4601,123.6788,20512.0
2024-02-06 13:10:00,130.09,130.12,129.89,129.96,19150.0,123.6597,123.6883,123.4696,123.5362,19150.0
2024-02-06 13:20:00,129.97,130.03,129.9,129.99,28639.0,123.5457,123.6027,123.4791,123.5647,28639.0
2024-02-06 13:30:00,129.99,130.22,129.98,130.18,19425.0,123.5647,123.7833,123.5552,123.7453,19425.0
2024-02-06 13:40:00,130.16,130.32,130.05,130.21,30555.0,123.7263,123.8784,123.6217,123.7738,30555.0
2024-02-06 13:50:00,130.22,130.29,130.14,130.26,21224.0,123.7833,123.8499,123.7073,123.8213,21224.0
2024-02-06 14:00:00,130.26,130.32,129.78,129.89,37655.0,123.8213,123.8784,123.3651,123.4696,37655.0
2024-02-06 14:10:00,129.88,129.97,129.63,129.8,42933.0,123.4601,123.5457,123.2225,123.3841,42933.0
2024-02-06 14:20:00,129.83,130.08,129.81,129.81,28456.0,123.4126,123.6502,123.3936,123.3936,28456.0
2024-02-06 14:30:00,129.81,129.97,129.77,129.81,23985.0,123.3936,123.5457,123.3556,123.3936,23985.0
2024-02-06 14:40:00,129.81,129.88,129.53,129.85,35490.0,123.3936,123.4601,123.1274,123.4316,35490.0
2024-02-06 14:50:00,129.87,130.08,129.85,130.06,83355.0,123.4506,123.6502,123.4316,123.6312,83355.0
2024-02-06 15:00:00,130.06,130.3,129.99,130.21,47557.0,123.6312,123.8594,123.5647,123.7738,47557.0
2024-02-06 15:10:00,130.24,130.33,130.03,130.25,41835.0,123.8023,123.8879,123.6027,123.8118,41835.0
2024-02-06 15:20:00,130.25,130.47,130.21,130.37,42777.0,123.8118,124.021,123.7738,123.9259,42777.0
2024-02-06 15:30:00,130.37,130.6,130.29,130.5,58796.0,123.9259,124.1445,123.8499,124.0495,58796.0
2024-02-06 15:40:00,130.5,130.75,130.47,130.54,77322.0,124.0495,124.2871,124.021,124.0875,77322.0
2024-02-06 15:50:00,130.5,130.73,130.39,130.48,265204.0,124.0495,124.2681,123.9449,124.0305,265204.0
2024-02-07 09:30:00,130.31,130.62,129.64,130.45,78660.0,123.8689,124.1635,123.232,124.002,78660.0
2024-02-07 09:40:00,130.43,130.43,129.43,129.97,42052.0,123.9829,123.9829,123.0324,123.5457,42052.0
2024-02-07 09:50:00,130.0,130.32,129.94,129.98,48071.0,123.5742,123.8784,123.5172,123.5552,48071.0
2024-02-07 10:00:00,129.99,130.33,129.88,130.07,41740.0,123.5647,123.8879,123.4601,123.6407,41740.0
2024-02-07 10:10:00,130.12,130.81,130.12,130.36,50274.0,123.6883,124.3442,123.6883,123.9164,50274.0
2024-02-07 10:20:00,130.35,130.96,130.28,130.9,46928.0,123.9069,124.4867,123.8404,124.4297,46928.0
2024-02-07 10:30:00,130.91,131.01,130.72,131.01,27799.0,124.4392,124.5343,124.2586,124.5343,27799.0
2024-02-07 10:40:00,131.02,131.05,130.68,130.75,24953.0,124.5438,124.5723,124.2206,124.2871,24953.0
2024-02-07 10:50:00,130.78,130.8,130.52,130.75,31087.0,124.3156,124.3347,124.0685,124.2871,31087.0
2024-02-07 11:00:00,130.77,130.86,130.49,130.72,22760.0,124.3061,124.3917,124.04,124.2586,22760.0
2024-02-07 11:10:00,130.68,130.72,130.54,130.64,21175.0,124.2206,124.2586,124.0875,124.1826,21175.0
2024-02-07 11:20:00,130.6,130.6,130.33,130.45,28724.0,124.1445,124.1445,123.8879,124.002,28724.0
2024-02-07 11:30:00,130.48,130.66,130.48,130.64,28401.0,124.0305,124.2016,124.0305,124.1826,28401.0
2024-02-07 11:40:00,130.63,130.66,130.36,130.45,25902.0,124.1731,124.2016,123.9164,124.002,25902.0
2024-02-07 11:50:00,130.45,130.9,130.41,130.89,21385.0,124.002,124.4297,123.9639,124.4202,21385.0
2024-02-07 12:00:00,130.94,131.02,130.64,130.92,44147.0,124.4677,124.5438,124.1826,124.4487,44147.0
2024-02-07 12:10:00,130.94,130.95,130.76,130.83,40766.0,124.4677,124.4772,124.2966,124.3632,40766.0
2024-02-07 12:20:00,130.83,130.87,130.65,130.73,18652.0,124.3632,124.4012,124.1921,124.2681,18652.0
2024-02-07 12:30:00,130.73,130.73,130.4,130.51,33048.0,124.2681,124.2681,123.9544,124.059,33048.0
2024-02-07 12:40:00,130.5,130.81,130.46,130.77,15599.0,124.0495,124.3442,124.0115,124.3061,15599.0
2024-02-07 12:50:00,130.78,130.94,130.75,130.83,26886.0,124.3156,124.4677,124.2871,124.3632,26886.0
2024-02-07 13:00:00,130.84,131.03,130.7,130.8,23988.0,124.3727,124.5533,124.2396,124.3347,23988.0
2024-02-07 13:10:00,130.81,130.85,130.62,130.82,15367.0,124.3442,124.3822,124.1635,124.3537,15367.0
2024-02-07 13:20:00,130.84,130.84,130.59,130.84,21501.0,124.3727,124.3727,124.135,124.3727,21501.0
2024-02-07 13:30:00,130.88,130.92,130.59,130.66,22430.0,124.4107,124.4487,124.135,124.2016,22430.0
2024-02-07 13:40:00,130.67,130.69,130.34,130.38,32099.0,124.2111,124.2301,123.8974,123.9354,32099.0
2024-02-07 13:50:00,130.4,130.8,130.38,130.75,35063.0,123.9544,124.3347,123.9354,124.2871,35063.0
2024-02-07 14:00:00,130.79,130.95,130.79,130.86,30153.0,124.3251,124.4772,124.3251,124.3917,30153.0
2024-02-07 14:10:00,130.86,130.86,130.48,130.48,30553.0,124.3917,124.3917,124.0305,124.0305,30553.0
2024-02-07 14:20:00,130.5,130.58,130.34,130.36,19042.0,124.0495,124.1255,123.8974,123.9164,19042.0
2024-02-07 14:30:00,130.36,130.57,130.33,130.46,20939.0,123.9164,124.116,123.8879,124.0115,20939.0
2024-02-07 14:40:00,130.45,130.74,130.44,130.61,20224.0,124.002,124.2776,123.9924,124.154,20224.0
2024-02-07 14:50:00,130.62,130.74,130.6,130.64,20169.0,124.1635,124.2776,124.1445,124.1826,20169.0
2024-02-07 15:00:00,130.62,130.7,130.42,130.52,31612.0,124.1635,124.2396,123.9734,124.0685,31612.0
2024-02-07 15:10:00,130.54,130.61,130.13,130.3,43014.0,124.0875,124.154,123.6978,123.8594,43014.0
2024-02-07 15:20:00,130.27,130.29,129.89,129.92,36645.0,123.8308,123.8499,123.4696,123.4981,36645.0
2024-02-07 15:30:00,129.92,129.94,129.54,129.55,78693.0,123.4981,123.5172,123.1369,123.1464,78693.0
2024-02-07 15:40:00,129.55,129.61,129.14,129.15,66215.0,123.1464,123.2035,122.7567,122.7662,66215.0
2024-02-07 15:50:00,129.13,129.21,128.75,129.07,263795.0,122.7472,122.8232,122.386,122.6902,263795.0
2024-02-08 09:30:00,129.03,129.97,128.78,129.57,63472.0,122.6521,123.5457,122.4145,123.1655,63472.0
2024-02-08 09:40:00,129.47,129.95,129.45,129.51,34640.0,123.0704,123.5267,123.0514,123.1084,34640.0
2024-02-08 09:50:00,129.52,130.38,129.52,130.3,28716.0,123.1179,123.9354,123.1179,123.8594,28716.0
2024-02-08 10:00:00,130.3,131.03,130.3,130.91,29501.0,123.8594,124.5533,123.8594,124.4392,29501.0
2024-02-08 10:10:00,130.9,131.39,130.9,130.93,42571.0,124.4297,124.8955,124.4297,124.4582,42571.0
2024-02-08 10:20:00,130.98,131.26,130.92,131.14,38283.0,124.5058,124.7719,124.4487,124.6578,38283.0
2024-02-08 10:30:00,131.08,131.21,130.86,131.11,24413.0,124.6008,124.7244,124.3917,124.6293,24413.0
2024-02-08 10:40:00,131.1,131.14,130.32,130.39,37911.0,124.6198,124.6578,123.8784,123.9449,37911.0
2024-02-08 10:50:00,130.39,131.0,130.38,130.86,41846.0,123.9449,124.5248,123.9354,124.3917,41846.0
2024-02-08 11:00:00,130.85,130.87,130.57,130.57,21312.0,124.3822,124.4012,124.116,124.116,21312.0
2024-02-08 11:10:00,130.59,130.76,130.46,130.5,21099.0,124.135,124.2966,124.0115,124.0495,21099.0
2024-02-08 11:20:00,130.49,130.6,130.37,130.59,33920.0,124.04,124.1445,123.9259,124.135,33920.0
2024-02-08 11:30:00,130.57,130.85,130.57,130.84,15852.0,124.116,124.3822,124.116,124.3727,15852.0
2024-02-08 11:40:00,130.84,130.96,130.68,130.93,18272.0,124.3727,124.4867,124.2206,124.4582,18272.0
2024-02-08 11:50:00,130.98,131.09,130.83,131.02,19656.0,124.5058,124.6103,124.3632,124.5438,19656.0
2024-02-08 12:00:00,131.02,131.43,131.02,131.41,29354.0,124.5438,124.9335,124.5438,124.9145,29354.0
2024-02-08 12:10:00,131.42,131.52,131.17,131.38,25922.0,124.924,125.0191,124.6864,124.886,25922.0
2024-02-08 12:20:00,131.37,131.74,131.28,131.67,27301.0,124.8765,125.2282,124.7909,125.1616,27301.0
2024-02-08 12:30:00,131.67,131.83,131.62,131.66,26993.0,125.1616,125.3137,125.1141,125.1521,26993.0
2024-02-08 12:40:00,131.65,131.85,131.65,131.69,36125.0,125.1426,125.3328,125.1426,125.1807,36125.0
2024-02-08 12:50:00,131.69,131.83,131.58,131.6,25346.0,125.1807,125.3137,125.0761,125.0951,25346.0
2024-02-08 13:00:00,131.6,131.96,131.55,131.96,32627.0,125.0951,125.4373,125.0476,125.4373,32627.0
2024-02-08 13:10:00,131.96,132.09,131.89,132.0,37767.0,125.4373,125.5609,125.3708,125.4753,37767.0
2024-02-08 13:20:00,131.98,131.98,131.61,131.75,37720.0,125.4563,125.4563,125.1046,125.2377,37720.0
2024-02-08 13:30:00,131.75,132.03,131.67,132.02,36205.0,125.2377,125.5039,125.1616,125.4943,36205.0
2024-02-08 13:40:00,132.02,132.12,131.95,132.06,24188.0,125.4943,125.5894,125.4278,125.5324,24188.0
2024-02-08 13:50:00,132.06,132.26,131.97,132.23,24110.0,125.5324,125.7225,125.4468,125.694,24110.0
2024-02-08 14:00:00,132.31,132.37,132.06,132.13,32912.0,125.77,125.827,125.5324,125.5989,32912.0
2024-02-08 14:10:00,132.13,132.3,132.13,132.23,15965.0,125.5989,125.7605,125.5989,125.694,15965.0
2024-02-08 14:20:00,132.27,132.3,132.07,132.19,18193.0,125.732,125.7605,125.5419,125.6559,18193.0
2024-02-08 14:30:00,132.09,132.14,131.97,132.09,25827.0,125.5609,125.6084,125.4468,125.5609,25827.0
2024-02-08 14:40:00,132.07,132.08,131.87,132.02,23577.0,125.5419,125.5514,125.3518,125.4943,23577.0
2024-02-08 14:50:00,132.03,132.15,131.94,132.01,25566.0,125.5039,125.6179,125.4183,125.4848,25566.0
2024-02-08 15:00:00,132.03,132.07,131.77,131.77,26853.0,125.5039,125.5419,125.2567,125.2567,26853.0
2024-02-08 15:10:00,131.78,131.88,131.7,131.8,32950.0,125.2662,125.3613,125.1902,125.2852,32950.0
2024-02-08 15:20:00,131.8,132.03,131.74,131.92,34329.0,125.2852,125.5039,125.2282,125.3993,34329.0
2024-02-08 15:30:00,131.91,131.97,131.64,131.64,36515.0,125.3898,125.4468,125.1331,125.1331,36515.0
2024-02-08 15:40:00,131.65,131.78,131.61,131.68,66361.0,125.1426,125.2662,125.1046,125.1712,66361.0
2024-02-08 15:50:00,131.67,131.79,131.49,131.62,233143.0,125.1616,125.2757,124.9905,125.1141,233143.0
2024-02-09 09:30:00,131.38,132.72,131.1,132.34,55842.0,124.886,126.1597,124.6198,125.7985,55842.0
2024-02-09 09:40:00,132.24,132.77,131.71,131.97,43319.0,125.7035,126.2073,125.1997,125.4468,43319.0
2024-02-09 09:50:00,131.99,132.04,131.5,131.96,20489.0,125.4658,125.5134,125.0001,125.4373,20489.0
2024-02-09 10:00:00,131.97,132.18,131.52,131.99,39068.0,125.4468,125.6464,125.0191,125.4658,39068.0
2024-02-09 10:10:00,131.98,132.0,130.76,130.93,48427.0,125.4563,125.4753,124.2966,124.4582,48427.0
2024-02-09 10:20:00,130.79,130.98,130.55,130.61,23740.0,124.3251,124.5058,124.097,124.154,23740.0
2024-02-09 10:30:00,130.56,131.1,130.44,131.03,46845.0,124.1065,124.6198,123.9924,124.5533,46845.0
2024-02-09 10:40:00,130.99,131.16,130.85,130.97,31112.0,124.5153,124.6769,124.3822,124.4962,31112.0
2024-02-09 10:50:00,131.0,131.2,130.78,131.17,24723.0,124.5248,124.7149,124.3156,124.6864,24723.0
2024-02-09 11:00:00,131.2,131.27,131.11,131.12,19620.0,124.7149,124.7814,124.6293,124.6388,19620.0
2024-02-09 11:10:00,131.16,131.2,130.86,130.93,23569.0,124.6769,124.7149,124.3917,124.4582,23569.0
2024-02-09 11:20:00,130.94,130.97,130.72,130.92,22402.0,124.4677,124.4962,124.2586,124.4487,22402.0
2024-02-09 11:30:00,130.93,131.07,130.73,130.83,28246.0,124.4582,124.5913,124.2681,124.3632,28246.0
2024-02-09 11:40:00,130.84,130.92,130.74,130.81,22220.0,124.3727,124.4487,124.2776,124.3442,22220.0
2024-02-09 11:50:00,130.83,130.97,130.71,130.87,22029.0,124.3632,124.4962,124.2491,124.4012,22029.0
2024-02-09 12:00:00,130.89,131.06,130.8,130.87,26449.0,124.4202,124.5818,124.3347,124.4012,26449.0
2024-02-09 12:10:00,130.9,130.96,130.75,130.75,16799.0,124.4297,124.4867,124.2871,124.2871,16799.0
2024-02-09 12:20:00,130.73,131.13,130.73,131.11,27229.0,124.2681,124.6483,124.2681,124.6293,27229.0
2024-02-09 12:30:00,131.13,131.19,130.88,130.99,48617.0,124.6483,124.7054,124.4107,124.5153,48617.0
2024-02-09 12:40:00,131.0,131.03,130.85,130.93,25750.0,124.5248,124.5533,124.3822,124.4582,25750.0
2024-02-09 12:50:00,130.93,131.09,130.8,131.04,16686.0,124.4582,124.6103,124.3347,124.5628,16686.0
2024-02-09 13:00:00,131.06,131.26,130.96,131.26,68936.0,124.5818,124.7719,124.4867,124.7719,68936.0
2024-02-09 13:10:00,131.28,131.46,131.2,131.46,41542.0,124.7909,124.962,124.7149,124.962,41542.0
2024-02-09 13:20:00,131.46,131.79,131.46,131.69,33270.0,124.962,125.2757,124.962,125.1807,33270.0
2024-02-09 13:30:00,131.75,131.78,131.59,131.7,14625.0,125.2377,125.2662,125.0856,125.1902,14625.0
2024-02-09 13:40:00,131.69,131.71,131.58,131.64,23622.0,125.1807,125.1997,125.0761,125.1331,23622.0
2024-02-09 13:50:00,131.63,131.67,131.52,131.67,22945.0,125.1236,125.1616,125.0191,125.1616,22945.0
2024-02-09 14:00:00,131.67,131.81,131.63,131.75,38463.0,125.1616,125.2947,125.1236,125.2377,38463.0
2024-02-09 14:10:00,131.78,131.94,131.75,131.86,31240.0,125.2662,125.4183,125.2377,125.3423,31240.0
2024-02-09 14:20:00,131.85,131.91,131.66,131.91,26971.0,125.3328,125.3898,125.1521,125.3898,26971.0
2024-02-09 14:30:00,131.93,132.12,131.86,132.11,20144.0,125.4088,125.5894,125.3423,125.5799,20144.0
2024-02-09 14:40:00,132.13,132.29,132.03,132.04,30957.0,125.5989,125.751,125.5039,125.5134,30957.0
2024-02-09 14:50:00,132.02,132.02,131.67,131.78,42376.0,125.4943,125.4943,125.1616,125.2662,42376.0
2024-02-09 15:00:00,131.8,131.88,131.64,131.77,20976.0,125.2852,125.3613,125.1331,125.2567,20976.0
2024-02-09 15:10:00,131.8,132.03,131.64,131.94,31463.0,125.2852,125.5039,125.1331,125.4183,31463.0
2024-02-09 15:20:00,131.93,132.03,131.87,131.91,37096.0,125.4088,125.5039,125.3518,125.3898,37096.0
2024-02-09 15:30:00,131.9,132.1,131.79,132.05,27011.0,125.3803,125.5704,125.2757,125.5229,27011.0
2024-02-09 15:40:00,132.06,132.17,131.94,132.09,47441.0,125.5324,125.6369,125.4183,125.5609,47441.0
2024-02-09 15:50:00,132.09,132.5,132.03,132.46,228365.0,125.5609,125.9506,125.5039,125.9126,228365.0
2024-02-12 09:30:00,133.0,134.23,133.0,133.07,144951.0,126.4259,127.5951,126.4259,126.4924,144951.0
2024-02-12 09:40:00,132.93,133.0,132.49,132.95,23315.0,126.3594,126.4259,125.9411,126.3784,23315.0
2024-02-12 09:50:00,132.92,133.08,132.4,132.46,16417.0,126.3499,126.502,125.8556,125.9126,16417.0
2024-02-12 10:00:00,132.49,132.63,132.12,132.63,15259.0,125.9411,126.0742,125.5894,126.0742,15259.0
2024-02-12 10:10:00,132.63,132.74,132.25,132.25,23034.0,126.0742,126.1788,125.713,125.713,23034.0
2024-02-12 10:20:00,132.21,132.3,131.9,131.93,20488.0,125.675,125.7605,125.3803,125.4088,20488.0
2024-02-12 10:30:00,131.93,132.18,131.93,131.93,28453.0,125.4088,125.6464,125.4088,125.4088,28453.0
2024-02-12 10:40:00,131.95,132.03,131.8,131.97,20922.0,125.4278,125.5039,125.2852,125.4468,20922.0
2024-02-12 10:50:00,131.95,132.26,131.95,132.11,33921.0,125.4278,125.7225,125.4278,125.5799,33921.0
2024-02-12 11:00:00,132.14,132.3,132.08,132.2,18984.0,125.6084,125.7605,125.5514,125.6655,18984.0
2024-02-12 11:10:00,132.18,132.53,132.18,132.24,25102.0,125.6464,125.9791,125.6464,125.7035,25102.0
2024-02-12 11:20:00,132.25,132.7,132.25,132.53,34841.0,125.713,126.1407,125.713,125.9791,34841.0
2024-02-12 11:30:00,132.53,132.85,132.45,132.5,11683.0,125.9791,126.2833,125.9031,125.9506,11683.0
2024-02-12 11:40:00,132.47,132.54,132.06,132.06,11305.0,125.9221,125.9886,125.5324,125.5324,11305.0
2024-02-12 11:50:00,132.08,132.2,132.05,132.1,14396.0,125.5514,125.6655,125.5229,125.5704,14396.0
2024-02-12 12:00:00,132.12,132.55,132.12,132.51,26742.0,125.5894,125.9982,125.5894,125.9601,26742.0
2024-02-12 12:10:00,132.53,132.62,132.37,132.6,27784.0,125.9791,126.0647,125.827,126.0457,27784.0
2024-02-12 12:20:00,132.61,132.63,132.4,132.51,10628.0,126.0552,126.0742,125.8556,125.9601,10628.0
2024-02-12 12:30:00,132.49,132.49,132.19,132.2,16293.0,125.9411,125.9411,125.6559,125.6655,16293.0
2024-02-12 12:40:00,132.23,132.31,132.07,132.27,36020.0,125.694,125.77,125.5419,125.732,36020.0
2024-02-12 12:50:00,132.27,132.45,132.26,132.37,18763.0,125.732,125.9031,125.7225,125.827,18763.0
2024-02-12 13:00:00,132.38,132.47,132.2,132.2,13772.0,125.8366,125.9221,125.6655,125.6655,13772.0
2024-02-12 13:10:00,132.22,132.34,132.19,132.32,42057.0,125.6845,125.7985,125.6559,125.7795,42057.0
2024-02-12 13:20:00,132.34,132.38,132.21,132.27,16341.0,125.7985,125.8366,125.675,125.732,16341.0
2024-02-12 13:30:00,132.25,132.46,132.22,132.38,15533.0,125.713,125.9126,125.6845,125.8366,15533.0
2024-02-12 13:40:00,132.45,132.54,132.24,132.53,13680.0,125.9031,125.9886,125.7035,125.9791,13680.0
2024-02-12 13:50:00,132.53,132.65,132.42,132.44,11778.0,125.9791,126.0932,125.8746,125.8936,11778.0
2024-02-12 14:00:00,132.4,132.75,132.4,132.46,33677.0,125.8556,126.1883,125.8556,125.9126,33677.0
2024-02-12 14:10:00,132.45,132.46,131.95,131.95,17833.0,125.9031,125.9126,125.4278,125.4278,17833.0
2024-02-12 14:20:00,131.95,132.24,131.91,132.2,14282.0,125.4278,125.7035,125.3898,125.6655,14282.0
2024-02-12 14:30:00,132.16,132.35,132.11,132.17,16064.0,125.6274,125.808,125.5799,125.6369,16064.0
2024-02-12 14:40:00,132.18,132.29,132.11,132.12,17547.0,125.6464,125.751,125.5799,125.5894,17547.0
2024-02-12 14:50:00,132.1,132.28,132.01,132.27,13823.0,125.5704,125.7415,125.4848,125.732,13823.0
2024-02-12 15:00:00,132.3,132.47,132.3,132.42,29053.0,125.7605,125.9221,125.7605,125.8746,29053.0
2024-02-12 15:10:00,132.43,132.54,132.35,132.43,25840.0,125.8841,125.9886,125.808,125.8841,25840.0
2024-02-12 15:20:00,132.46,132.46,132.09,132.11,25990.0,125.9126,125.9126,125.5609,125.5799,25990.0
2024-02-12 15:30:00,132.09,132.16,131.89,132.05,37336.0,125.5609,125.6274,125.3708,125.5229,37336.0
2024-02-12 15:40:00,132.01,132.44,132.01,132.43,73497.0,125.4848,125.8936,125.4848,125.8841,73497.0
2024-02-12 15:50:00,132.42,132.42,131.94,132.1,254948.0,125.8746,125.8746,125.4183,125.5704,254948.0
2024-02-13 09:30:00,128.75,128.87,127.73,128.29,81347.0,122.386,122.5001,121.4164,121.9487,81347.0
2024-02-13 09:40:00,128.28,128.45,127.63,127.78,31998.0,121.9392,122.1008,121.3213,121.4639,31998.0
2024-02-13 09:50:00,127.72,127.77,127.23,127.71,23967.0,121.4069,121.4544,120.9411,121.3974,23967.0
2024-02-13 10:00:00,127.77,128.77,127.66,128.31,67745.0,121.4544,122.405,121.3499,121.9677,67745.0
2024-02-13 10:10:00,128.21,128.38,127.99,128.18,30832.0,121.8727,122.0343,121.6635,121.8442,30832.0
2024-02-13 10:20:00,128.14,128.19,127.69,128.08,29372.0,121.8061,121.8537,121.3784,121.7491,29372.0
2024-02-13 10:30:00,128.07,128.43,127.9,128.38,42730.0,121.7396,122.0818,121.578,122.0343,42730.0
2024-02-13 10:40:00,128.35,128.62,128.21,128.45,33284.0,122.0058,122.2624,121.8727,122.1008,33284.0
2024-02-13 10:50:00,128.54,128.84,128.46,128.84,25641.0,122.1864,122.4715,122.1103,122.4715,25641.0
2024-02-13 11:00:00,128.85,129.06,128.75,129.0,20640.0,122.481,122.6807,122.386,122.6236,20640.0
2024-02-13 11:10:00,129.0,129.17,128.85,128.85,18869.0,122.6236,122.7852,122.481,122.481,18869.0
2024-02-13 11:20:00,128.89,129.4,128.88,129.37,9348.0,122.5191,123.0039,122.5096,122.9753,9348.0
2024-02-13 11:30:00,129.43,129.56,129.19,129.23,25593.0,123.0324,123.1559,122.8042,122.8423,25593.0
2024-02-13 11:40:00,129.28,129.35,129.15,129.15,21426.0,122.8898,122.9563,122.7662,122.7662,21426.0
2024-02-13 11:50:00,129.1,129.12,128.91,129.03,13997.0,122.7187,122.7377,122.5381,122.6521,13997.0
2024-02-13 12:00:00,129.0,129.15,128.85,128.94,24759.0,122.6236,122.7662,122.481,122.5666,24759.0
2024-02-13 12:10:00,128.91,129.07,128.85,128.89,16753.0,122.5381,122.6902,122.481,122.5191,16753.0
2024-02-13 12:20:00,128.89,128.89,128.7,128.79,23432.0,122.5191,122.5191,122.3385,122.424,23432.0
2024-02-13 12:30:00,128.78,129.03,128.76,129.03,20791.0,122.4145,122.6521,122.3955,122.6521,20791.0
2024-02-13 12:40:00,129.02,129.13,128.91,129.0,16876.0,122.6426,122.7472,122.5381,122.6236,16876.0
2024-02-13 12:50:00,129.0,129.19,128.88,129.06,16747.0,122.6236,122.8042,122.5096,122.6807,16747.0
2024-02-13 13:00:00,129.01,129.04,128.76,128.81,17030.0,122.6331,122.6616,122.3955,122.443,17030.0
2024-02-13 13:10:00,128.8,128.97,128.71,128.91,21726.0,122.4335,122.5951,122.348,122.5381,21726.0
2024-02-13 13:20:00,128.93,129.03,128.8,129.02,20823.0,122.5571,122.6521,122.4335,122.6426,20823.0
2024-02-13 13:30:00,129.02,129.07,128.68,128.68,25343.0,122.6426,122.6902,122.3194,122.3194,25343.0
2024-02-13 13:40:00,128.61,128.68,128.52,128.52,18552.0,122.2529,122.3194,122.1674,122.1674,18552.0
2024-02-13 13:50:00,128.53,128.88,128.51,128.86,18410.0,122.1769,122.5096,122.1578,122.4905,18410.0
2024-02-13 14:00:00,128.83,128.99,128.79,128.85,21327.0,122.462,122.6141,122.424,122.481,21327.0
2024-02-13 14:10:00,128.83,128.87,128.48,128.57,25826.0,122.462,122.5001,122.1293,122.2149,25826.0
2024-02-13 14:20:00,128.56,128.56,128.24,128.34,33415.0,122.2054,122.2054,121.9012,121.9962,33415.0
2024-02-13 14:30:00,128.35,128.65,128.35,128.5,24410.0,122.0058,122.2909,122.0058,122.1483,24410.0
2024-02-13 14:40:00,128.45,128.5,127.93,127.98,66916.0,122.1008,122.1483,121.6065,121.654,66916.0
2024-02-13 14:50:00,127.98,128.0,127.67,127.84,47465.0,121.654,121.6731,121.3594,121.521,47465.0
2024-02-13 15:00:00,127.82,128.06,127.72,127.99,47071.0,121.502,121.7301,121.4069,121.6635,47071.0
2024-02-13 15:10:00,128.01,128.25,127.95,128.15,58908.0,121.6826,121.9107,121.6255,121.8156,58908.0
2024-02-13 15:20:00,128.12,128.78,128.11,128.74,51552.0,121.7871,122.4145,121.7776,122.3765,51552.0
2024-02-13 15:30:00,128.74,129.1,128.54,129.02,65965.0,122.3765,122.7187,122.1864,122.6426,65965.0
2024-02-13 15:40:00,129.0,129.74,128.93,129.71,114757.0,122.6236,123.327,122.5571,123.2985,114757.0
2024-02-13 15:50:00,129.7,130.99,129.67,130.83,522809.0,123.289,124.5153,123.2605,124.3632,522809.0
2024-02-14 09:30:00,130.94,131.82,130.58,130.65,114545.0,124.4677,125.3042,124.1255,124.1921,114545.0
2024-02-14 09:40:00,130.69,131.24,129.75,129.85,51621.0,124.2301,124.7529,123.3366,123.4316,51621.0
2024-02-14 09:50:00,130.0,130.1,129.33,129.58,28040.0,123.5742,123.6693,122.9373,123.175,28040.0
2024-02-14 10:00:00,129.7,129.83,129.23,129.57,31702.0,123.289,123.4126,122.8423,123.1655,31702.0
2024-02-14 10:10:00,129.61,129.95,129.55,129.91,32307.0,123.2035,123.5267,123.1464,123.4886,32307.0
2024-02-14 10:20:00,129.94,130.62,129.94,130.37,45012.0,123.5172,124.1635,123.5172,123.9259,45012.0
2024-02-14 10:30:00,130.38,130.54,129.93,129.96,42598.0,123.9354,124.0875,123.5077,123.5362,42598.0
2024-02-14 10:40:00,129.95,130.1,129.52,129.88,37064.0,123.5267,123.6693,123.1179,123.4601,37064.0
2024-02-14 10:50:00,129.97,130.05,129.66,129.69,26490.0,123.5457,123.6217,123.251,123.2795,26490.0
2024-02-14 11:00:00,129.63,129.67,129.37,129.51,28583.0,123.2225,123.2605,122.9753,123.1084,28583.0
2024-02-14 11:10:00,129.51,130.0,129.47,129.97,22267.0,123.1084,123.5742,123.0704,123.5457,22267.0
2024-02-14 11:20:00,129.95,130.24,129.83,130.14,16571.0,123.5267,123.8023,123.4126,123.7073,16571.0
2024-02-14 11:30:00,130.15,130.16,129.99,130.09,17606.0,123.7168,123.7263,123.5647,123.6597,17606.0
2024-02-14 11:40:00,130.11,130.21,129.96,130.17,17652.0,123.6788,123.7738,123.5362,123.7358,17652.0
2024-02-14 11:50:00,130.16,130.25,129.96,130.08,13670.0,123.7263,123.8118,123.5362,123.6502,13670.0
2024-02-14 12:00:00,130.04,130.04,129.67,129.81,19636.0,123.6122,123.6122,123.2605,123.3936,19636.0
2024-02-14 12:10:00,129.84,130.35,129.84,130.29,14542.0,123.4221,123.9069,123.4221,123.8499,14542.0
2024-02-14 12:20:00,130.26,130.37,130.2,130.37,19745.0,123.8213,123.9259,123.7643,123.9259,19745.0
2024-02-14 12:30:00,130.38,130.46,130.05,130.16,29392.0,123.9354,124.0115,123.6217,123.7263,29392.0
2024-02-14 12:40:00,130.11,130.27,130.11,130.25,20005.0,123.6788,123.8308,123.6788,123.8118,20005.0
2024-02-14 12:50:00,130.25,130.25,130.06,130.08,21825.0,123.8118,123.8118,123.6312,123.6502,21825.0
2024-02-14 13:00:00,130.06,130.4,130.01,130.2,22045.0,123.6312,123.9544,123.5837,123.7643,22045.0
2024-02-14 13:10:00,130.18,130.25,130.05,130.13,15855.0,123.7453,123.8118,123.6217,123.6978,15855.0
2024-02-14 13:20:00,130.14,130.31,130.1,130.23,17452.0,123.7073,123.8689,123.6693,123.7928,17452.0
2024-02-14 13:30:00,130.23,130.77,130.19,130.69,21820.0,123.7928,124.3061,123.7548,124.2301,21820.0
2024-02-14 13:40:00,130.7,130.75,130.54,130.73,13709.0,124.2396,124.2871,124.0875,124.2681,13709.0
2024-02-14 13:50:00,130.73,130.88,130.65,130.72,16755.0,124.2681,124.4107,124.1921,124.2586,16755.0
2024-02-14 14:00:00,130.72,130.76,130.27,130.37,71666.0,124.2586,124.2966,123.8308,123.9259,71666.0
2024-02-14 14:10:00,130.35,130.61,130.3,130.35,28097.0,123.9069,124.154,123.8594,123.9069,28097.0
2024-02-14 14:20:00,130.36,130.8,130.35,130.69,21231.0,123.9164,124.3347,123.9069,124.2301,21231.0
2024-02-14 14:30:00,130.75,131.01,130.64,130.95,32269.0,124.2871,124.5343,124.1826,124.4772,32269.0
2024-02-14 14:40:00,130.9,131.06,130.81,131.03,29298.0,124.4297,124.5818,124.3442,124.5533,29298.0
2024-02-14 14:50:00,131.0,131.08,130.91,131.03,26147.0,124.5248,124.6008,124.4392,124.5533,26147.0
2024-02-14 15:00:00,131.06,131.37,130.92,131.37,68677.0,124.5818,124.8765,124.4487,124.8765,68677.0
2024-02-14 15:10:00,131.37,131.52,131.3,131.42,59392.0,124.8765,125.0191,124.8099,124.924,59392.0
2024-02-14 15:20:00,131.43,131.7,131.41,131.63,84601.0,124.9335,125.1902,124.9145,125.1236,84601.0
2024-02-14 15:30:00,131.63,131.65,130.59,130.84,139796.0,125.1236,125.1426,124.135,124.3727,139796.0
2024-02-14 15:40:00,130.85,131.03,130.77,130.86,101714.0,124.3822,124.5533,124.3061,124.3917,101714.0
2024-02-14 15:50:00,130.84,130.96,130.19,130.46,524560.0,124.3727,124.4867,123.7548,124.0115,524560.0
2024-02-15 09:30:00,131.7,133.04,131.7,132.87,102594.0,125.1902,126.4639,125.1902,126.3023,102594.0
2024-02-15 09:40:00,132.8,133.17,132.59,132.7,45315.0,126.2358,126.5875,126.0362,126.1407,45315.0
2024-02-15 09:50:00,132.69,132.84,132.3,132.39,66605.0,126.1312,126.2738,125.7605,125.8461,66605.0
2024-02-15 10:00:00,132.44,132.59,132.27,132.5,63497.0,125.8936,126.0362,125.732,125.9506,63497.0
2024-02-15 10:10:00,132.49,132.69,132.33,132.52,24698.0,125.9411,126.1312,125.789,125.9696,24698.0
2024-02-15 10:20:00,132.52,132.65,132.24,132.51,48819.0,125.9696,126.0932,125.7035,125.9601,48819.0
2024-02-15 10:30:00,132.53,132.55,132.04,132.21,93174.0,125.9791,125.9982,125.5134,125.675,93174.0
2024-02-15 10:40:00,132.22,132.23,131.95,132.17,49682.0,125.6845,125.694,125.4278,125.6369,49682.0
2024-02-15 10:50:00,132.15,132.45,132.14,132.18,55414.0,125.6179,125.9031,125.6084,125.6464,55414.0
2024-02-15 11:00:00,132.19,132.6,132.19,132.41,51138.0,125.6559,126.0457,125.6559,125.8651,51138.0
2024-02-15 11:10:00,132.43,132.68,132.38,132.38,41655.0,125.8841,126.1217,125.8366,125.8366,41655.0
2024-02-15 11:20:00,132.39,132.42,132.01,132.16,26053.0,125.8461,125.8746,125.4848,125.6274,26053.0
2024-02-15 11:30:00,132.18,132.25,132.07,132.22,18788.0,125.6464,125.713,125.5419,125.6845,18788.0
2024-02-15 11:40:00,132.23,132.28,132.07,132.25,11832.0,125.694,125.7415,125.5419,125.713,11832.0
2024-02-15 11:50:00,132.25,132.27,131.99,132.15,14019.0,125.713,125.732,125.4658,125.6179,14019.0
2024-02-15 12:00:00,132.14,132.3,132.13,132.2,11751.0,125.6084,125.7605,125.5989,125.6655,11751.0
2024-02-15 12:10:00,132.21,132.24,132.07,132.19,14521.0,125.675,125.7035,125.5419,125.6559,14521.0
2024-02-15 12:20:00,132.26,132.26,131.98,132.1,21978.0,125.7225,125.7225,125.4563,125.5704,21978.0
2024-02-15 12:30:00,132.14,132.14,132.01,132.03,11365.0,125.6084,125.6084,125.4848,125.5039,11365.0
2024-02-15 12:40:00,132.03,132.23,131.97,132.1,30065.0,125.5039,125.694,125.4468,125.5704,30065.0
2024-02-15 12:50:00,132.14,132.42,132.14,132.31,10420.0,125.6084,125.8746,125.6084,125.77,10420.0
2024-02-15 13:00:00,132.29,132.62,132.29,132.6,17154.0,125.751,126.0647,125.751,126.0457,17154.0
2024-02-15 13:10:00,132.63,132.83,132.62,132.8,12750.0,126.0742,126.2643,126.0647,126.2358,12750.0
2024-02-15 13:20:00,132.87,133.0,132.77,132.95,21746.0,126.3023,126.4259,126.2073,126.3784,21746.0
2024-02-15 13:30:00,132.94,132.99,132.83,132.88,19574.0,126.3689,126.4164,126.2643,126.3118,19574.0
2024-02-15 13:40:00,132.86,132.92,132.67,132.8,14778.0,126.2928,126.3499,126.1122,126.2358,14778.0
2024-02-15 13:50:00,132.81,132.97,132.79,132.96,12565.0,126.2453,126.3974,126.2263,126.3879,12565.0
2024-02-15 14:00:00,132.97,133.08,132.9,133.02,24791.0,126.3974,126.502,126.3309,126.4449,24791.0
2024-02-15 14:10:00,133.02,133.12,132.85,133.09,12670.0,126.4449,126.54,126.2833,126.5115,12670.0
2024-02-15 14:20:00,133.08,133.19,132.96,133.03,58009.0,126.502,126.6065,126.3879,126.4544,58009.0
2024-02-15 14:30:00,133.02,133.17,132.97,133.0,39300.0,126.4449,126.5875,126.3974,126.4259,39300.0
2024-02-15 14:40:00,132.98,133.01,132.86,133.0,19810.0,126.4069,126.4354,126.2928,126.4259,19810.0
2024-02-15 14:50:00,133.01,133.19,132.92,133.09,58297.0,126.4354,126.6065,126.3499,126.5115,58297.0
2024-02-15 15:00:00,133.09,133.11,132.79,132.98,28734.0,126.5115,126.5305,126.2263,126.4069,28734.0
2024-02-15 15:10:00,132.98,133.16,132.98,133.06,75449.0,126.4069,126.578,126.4069,126.4829,75449.0
2024-02-15 15:20:00,133.06,133.11,132.84,132.98,40571.0,126.4829,126.5305,126.2738,126.4069,40571.0
2024-02-15 15:30:00,132.97,133.13,132.73,132.8,73369.0,126.3974,126.5495,126.1693,126.2358,73369.0
2024-02-15 15:40:00,132.8,132.89,132.7,132.81,38642.0,126.2358,126.3213,126.1407,126.2453,38642.0
2024-02-15 15:50:00,132.81,133.19,132.75,133.14,189110.0,126.2453,126.6065,126.1883,126.559,189110.0
2024-02-16 09:30:00,131.94,132.84,131.32,132.71,199967.0,125.4183,126.2738,124.8289,126.1502,199967.0
2024-02-16 09:40:00,132.68,133.05,132.46,132.57,44291.0,126.1217,126.4734,125.9126,126.0172,44291.0
2024-02-16 09:50:00,132.61,133.06,132.6,132.97,42588.0,126.0552,126.4829,126.0457,126.3974,42588.0
2024-02-16 10:00:00,132.87,133.12,132.6,132.76,42403.0,126.3023,126.54,126.0457,126.1978,42403.0
2024-02-16 10:10:00,132.76,133.62,132.7,133.52,47798.0,126.1978,127.0153,126.1407,126.9202,47798.0
2024-02-16 10:20:00,133.49,133.49,132.76,133.03,94949.0,126.8917,126.8917,126.1978,126.4544,94949.0
2024-02-16 10:30:00,132.94,133.15,132.76,133.02,31300.0,126.3689,126.5685,126.1978,126.4449,31300.0
2024-02-16 10:40:00,133.05,133.2,132.86,132.94,41487.0,126.4734,126.616,126.2928,126.3689,41487.0
2024-02-16 10:50:00,132.98,133.39,132.95,133.35,74060.0,126.4069,126.7966,126.3784,126.7586,74060.0
2024-02-16 11:00:00,133.39,133.42,133.19,133.31,60158.0,126.7966,126.8251,126.6065,126.7206,60158.0
2024-02-16 11:10:00,133.29,133.54,133.22,133.54,26330.0,126.7016,126.9392,126.635,126.9392,26330.0
2024-02-16 11:20:00,133.55,133.59,133.4,133.41,19805.0,126.9487,126.9867,126.8061,126.8156,19805.0
2024-02-16 11:30:00,133.41,133.5,133.25,133.43,55373.0,126.8156,126.9012,126.6636,126.8347,55373.0
2024-02-16 11:40:00,133.43,133.53,133.34,133.53,27279.0,126.8347,126.9297,126.7491,126.9297,27279.0
2024-02-16 11:50:00,133.54,133.55,133.38,133.42,21233.0,126.9392,126.9487,126.7871,126.8251,21233.0
2024-02-16 12:00:00,133.42,133.47,133.27,133.34,31850.0,126.8251,126.8727,126.6826,126.7491,31850.0
2024-02-16 12:10:00,133.36,133.37,133.13,133.31,23810.0,126.7681,126.7776,126.5495,126.7206,23810.0
2024-02-16 12:20:00,133.3,133.48,133.27,133.45,23819.0,126.7111,126.8822,126.6826,126.8537,23819.0
2024-02-16 12:30:00,133.46,133.63,133.38,133.59,38683.0,126.8632,127.0248,126.7871,126.9867,38683.0
2024-02-16 12:40:00,133.63,133.83,133.59,133.8,26401.0,127.0248,127.2149,126.9867,127.1864,26401.0
2024-02-16 12:50:00,133.78,133.8,133.66,133.71,16507.0,127.1674,127.1864,127.0533,127.1008,16507.0
2024-02-16 13:00:00,133.72,133.77,133.58,133.75,16605.0,127.1103,127.1578,126.9772,127.1388,16605.0
2024-02-16 13:10:00,133.75,133.9,133.66,133.86,28078.0,127.1388,127.2814,127.0533,127.2434,28078.0
2024-02-16 13:20:00,133.88,134.08,133.87,134.05,25254.0,127.2624,127.4525,127.2529,127.424,25254.0
2024-02-16 13:30:00,134.08,134.08,133.9,133.98,14905.0,127.4525,127.4525,127.2814,127.3575,14905.0
2024-02-16 13:40:00,133.97,133.98,133.77,133.87,71289.0,127.348,127.3575,127.1578,127.2529,71289.0
2024-02-16 13:50:00,133.86,134.02,133.84,133.98,47779.0,127.2434,127.3955,127.2244,127.3575,47779.0
2024-02-16 14:00:00,133.99,134.05,133.83,133.86,46478.0,127.367,127.424,127.2149,127.2434,46478.0
2024-02-16 14:10:00,133.87,134.06,133.85,134.0,70564.0,127.2529,127.4335,127.2339,127.3765,70564.0
2024-02-16 14:20:00,134.0,134.18,133.96,134.13,29998.0,127.3765,127.5476,127.3385,127.5001,29998.0
2024-02-16 14:30:00,134.12,134.15,133.85,133.89,26151.0,127.4905,127.5191,127.2339,127.2719,26151.0
2024-02-16 14:40:00,133.89,133.95,133.13,133.27,31474.0,127.2719,127.3289,126.5495,126.6826,31474.0
2024-02-16 14:50:00,133.27,133.41,133.23,133.35,31542.0,126.6826,126.8156,126.6445,126.7586,31542.0
2024-02-16 15:00:00,133.35,133.54,133.25,133.5,34849.0,126.7586,126.9392,126.6636,126.9012,34849.0
2024-02-16 15:10:00,133.49,133.49,133.09,133.18,40535.0,126.8917,126.8917,126.5115,126.597,40535.0
2024-02-16 15:20:00,133.23,133.27,132.92,133.11,37444.0,126.6445,126.6826,126.3499,126.5305,37444.0
2024-02-16 15:30:00,133.12,133.38,133.12,133.15,53709.0,126.54,126.7871,126.54,126.5685,53709.0
2024-02-16 15:40:00,133.11,133.15,132.91,133.05,91932.0,126.5305,126.5685,126.3404,126.4734,91932.0
2024-02-16 15:50:00,133.05,133.56,133.05,133.43,301057.0,126.4734,126.9582,126.4734,126.8347,301057.0
2024-02-20 09:30:00,132.35,132.98,131.57,132.72,69516.0,125.808,126.4069,125.0666,126.1597,69516.0
2024-02-20 09:40:00,132.77,133.03,132.33,132.6,51250.0,126.2073,126.4544,125.789,126.0457,51250.0
2024-02-20 09:50:00,132.52,132.93,132.51,132.7,21479.0,125.9696,126.3594,125.9601,126.1407,21479.0
2024-02-20 10:00:00,132.69,132.76,132.34,132.71,27691.0,126.1312,126.1978,125.7985,126.1502,27691.0
2024-02-20 10:10:00,132.73,132.95,132.42,132.9,32770.0,126.1693,126.3784,125.8746,126.3309,32770.0
2024-02-20 10:20:00,132.88,133.45,132.83,133.39,26316.0,126.3118,126.8537,126.2643,126.7966,26316.0
2024-02-20 10:30:00,133.41,133.69,133.38,133.67,55566.0,126.8156,127.0818,126.7871,127.0628,55566.0
2024-02-20 10:40:00,133.69,133.73,133.37,133.63,25543.0,127.0818,127.1198,126.7776,127.0248,25543.0
2024-02-20 10:50:00,133.65,133.94,133.62,133.62,26215.0,127.0438,127.3194,127.0153,127.0153,26215.0
2024-02-20 11:00:00,133.61,133.61,133.2,133.27,15561.0,127.0058,127.0058,126.616,126.6826,15561.0
2024-02-20 11:10:00,133.32,133.38,133.1,133.12,24156.0,126.7301,126.7871,126.521,126.54,24156.0
2024-02-20 11:20:00,133.11,133.21,133.0,133.08,20755.0,126.5305,126.6255,126.4259,126.502,20755.0
2024-02-20 11:30:00,133.1,133.13,132.91,133.0,12701.0,126.521,126.5495,126.3404,126.4259,12701.0
2024-02-20 11:40:00,132.99,133.1,132.96,133.04,16164.0,126.4164,126.521,126.3879,126.4639,16164.0
2024-02-20 11:50:00,133.06,133.19,132.96,133.11,25826.0,126.4829,126.6065,126.3879,126.5305,25826.0
2024-02-20 12:00:00,133.1,133.1,132.87,133.02,19134.0,126.521,126.521,126.3023,126.4449,19134.0
2024-02-20 12:10:00,133.01,133.08,132.71,132.75,9252.0,126.4354,126.502,126.1502,126.1883,9252.0
2024-02-20 12:20:00,132.72,132.73,132.39,132.53,11114.0,126.1597,126.1693,125.8461,125.9791,11114.0
2024-02-20 12:30:00,132.53,132.77,132.41,132.42,16818.0,125.9791,126.2073,125.8651,125.8746,16818.0
2024-02-20 12:40:00,132.44,132.72,132.43,132.72,17177.0,125.8936,126.1597,125.8841,126.1597,17177.0
2024-02-20 12:50:00,132.7,132.9,132.65,132.86,16861.0,126.1407,126.3309,126.0932,126.2928,16861.0
2024-02-20 13:00:00,132.88,133.0,132.86,132.96,16536.0,126.3118,126.4259,126.2928,126.3879,16536.0
2024-02-20 13:10:00,132.99,133.04,132.86,132.95,12305.0,126.4164,126.4639,126.2928,126.3784,12305.0
2024-02-20 13:20:00,132.99,133.17,132.9,132.94,28760.0,126.4164,126.5875,126.3309,126.3689,28760.0
2024-02-20 13:30:00,132.89,132.89,132.64,132.75,10334.0,126.3213,126.3213,126.0837,126.1883,10334.0
2024-02-20 13:40:00,132.73,132.97,132.69,132.88,19369.0,126.1693,126.3974,126.1312,126.3118,19369.0
2024-02-20 13:50:00,132.93,133.0,132.86,132.91,16206.0,126.3594,126.4259,126.2928,126.3404,16206.0
2024-02-20 14:00:00,132.91,132.94,132.78,132.89,23043.0,126.3404,126.3689,126.2168,126.3213,23043.0
2024-02-20 14:10:00,132.88,133.08,132.77,133.07,27440.0,126.3118,126.502,126.2073,126.4924,27440.0
2024-02-20 14:20:00,133.07,133.14,132.96,133.08,14533.0,126.4924,126.559,126.3879,126.502,14533.0
2024-02-20 14:30:00,133.06,133.08,132.96,133.07,13907.0,126.4829,126.502,126.3879,126.4924,13907.0
2024-02-20 14:40:00,133.06,133.22,133.03,133.22,26992.0,126.4829,126.635,126.4544,126.635,26992.0
2024-02-20 14:50:00,133.23,133.42,133.22,133.34,31350.0,126.6445,126.8251,126.635,126.7491,31350.0
2024-02-20 15:00:00,133.35,133.41,133.21,133.38,21065.0,126.7586,126.8156,126.6255,126.7871,21065.0
2024-02-20 15:10:00,133.37,133.63,133.36,133.41,26232.0,126.7776,127.0248,126.7681,126.8156,26232.0
2024-02-20 15:20:00,133.41,133.67,133.37,133.53,25316.0,126.8156,127.0628,126.7776,126.9297,25316.0
2024-02-20 15:30:00,133.54,133.59,132.91,132.96,60048.0,126.9392,126.9867,126.3404,126.3879,60048.0
2024-02-20 15:40:00,132.94,133.08,132.78,132.98,54486.0,126.3689,126.502,126.2168,126.4069,54486.0
2024-02-20 15:50:00,132.99,133.44,132.84,133.36,282728.0,126.4164,126.8442,126.2738,126.7681,282728.0
2024-02-21 09:30:00,133.24,134.49,133.21,133.98,82974.0,126.654,127.8423,126.6255,127.3575,82974.0
2024-02-21 09:40:00,134.1,134.15,133.7,133.99,56666.0,127.4715,127.5191,127.0913,127.367,56666.0
2024-02-21 09:50:00,133.99,134.08,133.11,133.37,15372.0,127.367,127.4525,126.5305,126.7776,15372.0
2024-02-21 10:00:00,133.36,133.55,133.14,133.34,26312.0,126.7681,126.9487,126.559,126.7491,26312.0
2024-02-21 10:10:00,133.37,133.72,133.29,133.64,25343.0,126.7776,127.1103,126.7016,127.0343,25343.0
2024-02-21 10:20:00,133.62,133.87,133.54,133.8,23989.0,127.0153,127.2529,126.9392,127.1864,23989.0
2024-02-21 10:30:00,133.86,133.88,133.58,133.75,26265.0,127.2434,127.2624,126.9772,127.1388,26265.0
2024-02-21 10:40:00,133.72,133.93,133.49,133.5,15313.0,127.1103,127.3099,126.8917,126.9012,15313.0
2024-02-21 10:50:00,133.49,133.51,133.28,133.38,32764.0,126.8917,126.9107,126.6921,126.7871,32764.0
2024-02-21 11:00:00,133.39,133.39,133.08,133.27,30572.0,126.7966,126.7966,126.502,126.6826,30572.0
2024-02-21 11:10:00,133.27,133.57,133.25,133.44,24822.0,126.6826,126.9677,126.6636,126.8442,24822.0
2024-02-21 11:20:00,133.41,133.54,133.3,133.48,17328.0,126.8156,126.9392,126.7111,126.8822,17328.0
2024-02-21 11:30:00,133.41,133.57,133.4,133.49,12984.0,126.8156,126.9677,126.8061,126.8917,12984.0
2024-02-21 11:40:00,133.48,133.5,133.36,133.43,9944.0,126.8822,126.9012,126.7681,126.8347,9944.0
2024-02-21 11:50:00,133.46,133.61,133.41,133.43,14466.0,126.8632,127.0058,126.8156,126.8347,14466.0
2024-02-21 12:00:00,133.43,133.46,133.2,133.34,28357.0,126.8347,126.8632,126.616,126.7491,28357.0
2024-02-21 12:10:00,133.33,133.54,133.27,133.53,11522.0,126.7396,126.9392,126.6826,126.9297,11522.0
2024-02-21 12:20:00,133.49,133.56,133.35,133.36,9004.0,126.8917,126.9582,126.7586,126.7681,9004.0
2024-02-21 12:30:00,133.39,133.43,133.23,133.26,21233.0,126.7966,126.8347,126.6445,126.6731,21233.0
2024-02-21 12:40:00,133.25,133.31,133.15,133.28,17526.0,126.6636,126.7206,126.5685,126.6921,17526.0
2024-02-21 12:50:00,133.32,133.58,133.32,133.57,28878.0,126.7301,126.9772,126.7301,126.9677,28878.0
2024-02-21 13:00:00,133.58,133.62,133.11,133.41,28367.0,126.9772,127.0153,126.5305,126.8156,28367.0
2024-02-21 13:10:00,133.41,133.74,133.4,133.66,15094.0,126.8156,127.1293,126.8061,127.0533,15094.0
2024-02-21 13:20:00,133.67,133.74,133.56,133.62,10222.0,127.0628,127.1293,126.9582,127.0153,10222.0
2024-02-21 13:30:00,133.66,133.81,133.51,133.77,39320.0,127.0533,127.1959,126.9107,127.1578,39320.0
2024-02-21 13:40:00,133.74,133.85,133.72,133.8,12959.0,127.1293,127.2339,127.1103,127.1864,12959.0
2024-02-21 13:50:00,133.83,133.88,133.73,133.81,10989.0,127.2149,127.2624,127.1198,127.1959,10989.0
2024-02-21 14:00:00,133.8,134.11,133.62,133.84,16458.0,127.1864,127.481,127.0153,127.2244,16458.0
2024-02-21 14:10:00,133.81,133.82,133.56,133.67,20938.0,127.1959,127.2054,126.9582,127.0628,20938.0
2024-02-21 14:20:00,133.65,133.65,133.35,133.5,32653.0,127.0438,127.0438,126.7586,126.9012,32653.0
2024-02-21 14:30:00,133.49,133.54,133.4,133.43,21338.0,126.8917,126.9392,126.8061,126.8347,21338.0
2024-02-21 14:40:00,133.38,133.41,133.26,133.35,18361.0,126.7871,126.8156,126.6731,126.7586,18361.0
2024-02-21 14:50:00,133.31,133.43,133.3,133.39,22809.0,126.7206,126.8347,126.7111,126.7966,22809.0
2024-02-21 15:00:00,133.34,133.41,133.11,133.16,31030.0,126.7491,126.8156,126.5305,126.578,31030.0
2024-02-21 15:10:00,133.19,133.27,133.03,133.17,32557.0,126.6065,126.6826,126.4544,126.5875,32557.0
2024-02-21 15:20:00,133.17,133.31,133.07,133.27,28570.0,126.5875,126.7206,126.4924,126.6826,28570.0
2024-02-21 15:30:00,133.28,133.65,133.21,133.51,30626.0,126.6921,127.0438,126.6255,126.9107,30626.0
2024-02-21 15:40:00,133.51,133.66,133.36,133.38,58279.0,126.9107,127.0533,126.7681,126.7871,58279.0
2024-02-21 15:50:00,133.38,133.68,133.24,133.42,151225.0,126.7871,127.0723,126.654,126.8251,151225.0
2024-02-22 09:30:00,133.51,134.31,133.47,134.19,72544.0,126.9107,127.6712,126.8727,127.5571,72544.0
2024-02-22 09:40:00,134.12,134.21,133.63,134.12,51998.0,127.4905,127.5761,127.0248,127.4905,51998.0
2024-02-22 09:50:00,134.06,134.84,134.01,134.64,39788.0,127.4335,128.175,127.386,127.9848,39788.0
2024-02-22 10:00:00,134.69,134.69,134.02,134.14,34784.0,128.0324,128.0324,127.3955,127.5096,34784.0
2024-02-22 10:10:00,134.16,134.41,133.92,134.13,20220.0,127.5286,127.7662,127.3004,127.5001,20220.0
2024-02-22 10:20:00,134.12,134.12,133.58,133.74,27120.0,127.4905,127.4905,126.9772,127.1293,27120.0
2024-02-22 10:30:00,133.69,133.86,133.56,133.7,23104.0,127.0818,127.2434,126.9582,127.0913,23104.0
2024-02-22 10:40:00,133.66,133.75,133.3,133.3,17587.0,127.0533,127.1388,126.7111,126.7111,17587.0
2024-02-22 10:50:00,133.32,133.73,133.32,133.64,20568.0,126.7301,127.1198,126.7301,127.0343,20568.0
2024-02-22 11:00:00,133.63,133.66,133.3,133.4,15645.0,127.0248,127.0533,126.7111,126.8061,15645.0
2024-02-22 11:10:00,133.41,133.48,133.36,133.42,19015.0,126.8156,126.8822,126.7681,126.8251,19015.0
2024-02-22 11:20:00,133.42,133.51,133.37,133.43,21127.0,126.8251,126.9107,126.7776,126.8347,21127.0
2024-02-22 11:30:00,133.45,133.59,133.32,133.33,14356.0,126.8537,126.9867,126.7301,126.7396,14356.0
2024-02-22 11:40:00,133.34,133.38,133.09,133.27,25223.0,126.7491,126.7871,126.5115,126.6826,25223.0
2024-02-22 11:50:00,133.27,133.5,133.23,133.41,21861.0,126.6826,126.9012,126.6445,126.8156,21861.0
2024-02-22 12:00:00,133.37,133.44,133.23,133.27,18957.0,126.7776,126.8442,126.6445,126.6826,18957.0
2024-02-22 12:10:00,133.25,133.25,132.98,133.12,28579.0,126.6636,126.6636,126.4069,126.54,28579.0
2024-02-22 12:20:00,133.13,133.23,133.08,133.18,22683.0,126.5495,126.6445,126.502,126.597,22683.0
2024-02-22 12:30:00,133.19,133.33,133.18,133.28,17606.0,126.6065,126.7396,126.597,126.6921,17606.0
2024-02-22 12:40:00,133.28,133.34,133.13,133.34,20006.0,126.6921,126.7491,126.5495,126.7491,20006.0
2024-02-22 12:50:00,133.33,133.6,133.32,133.56,25744.0,126.7396,126.9963,126.7301,126.9582,25744.0
2024-02-22 13:00:00,133.6,133.64,133.51,133.55,13361.0,126.9963,127.0343,126.9107,126.9487,13361.0
2024-02-22 13:10:00,133.55,133.62,133.35,133.6,15336.0,126.9487,127.0153,126.7586,126.9963,15336.0
2024-02-22 13:20:00,133.61,133.94,133.58,133.72,183804.0,127.0058,127.3194,126.9772,127.1103,183804.0
2024-02-22 13:30:00,133.76,133.95,133.66,133.84,71709.0,127.1483,127.3289,127.0533,127.2244,71709.0
2024-02-22 13:40:00,133.92,133.96,133.61,133.66,71641.0,127.3004,127.3385,127.0058,127.0533,71641.0
2024-02-22 13:50:00,133.63,133.75,133.51,133.64,81765.0,127.0248,127.1388,126.9107,127.0343,81765.0
2024-02-22 14:00:00,133.62,133.73,133.59,133.68,21787.0,127.0153,127.1198,126.9867,127.0723,21787.0
2024-02-22 14:10:00,133.69,133.71,133.3,133.4,28664.0,127.0818,127.1008,126.7111,126.8061,28664.0
2024-02-22 14:20:00,133.41,133.61,133.4,133.52,28619.0,126.8156,127.0058,126.8061,126.9202,28619.0
2024-02-22 14:30:00,133.55,133.59,133.2,133.3,17107.0,126.9487,126.9867,126.616,126.7111,17107.0
2024-02-22 14:40:00,133.29,133.31,133.11,133.18,16124.0,126.7016,126.7206,126.5305,126.597,16124.0
2024-02-22 14:50:00,133.2,133.3,133.08,133.19,24589.0,126.616,126.7111,126.502,126.6065,24589.0
2024-02-22 15:00:00,133.21,133.38,133.18,133.26,30948.0,126.6255,126.7871,126.597,126.6731,30948.0
2024-02-22 15:10:00,133.25,133.55,133.17,133.54,33663.0,126.6636,126.9487,126.5875,126.9392,33663.0
2024-02-22 15:20:00,133.55,133.62,133.45,133.54,25912.0,126.9487,127.0153,126.8537,126.9392,25912.0
2024-02-22 15:30:00,133.55,133.57,133.33,133.49,30619.0,126.9487,126.9677,126.7396,126.8917,30619.0
2024-02-22 15:40:00,133.51,133.62,133.33,133.43,49818.0,126.9107,127.0153,126.7396,126.8347,49818.0
2024-02-22 15:50:00,133.42,133.66,133.27,133.39,237883.0,126.8251,127.0533,126.6826,126.7966,237883.0
2024-02-23 09:30:00,133.48,133.75,133.05,133.71,55433.0,126.8822,127.1388,126.4734,127.1008,55433.0
2024-02-23 09:40:00,133.68,133.92,133.47,133.89,27746.0,127.0723,127.3004,126.8727,127.2719,27746.0
2024-02-23 09:50:00,133.92,134.02,133.59,134.02,33166.0,127.3004,127.3955,126.9867,127.3955,33166.0
2024-02-23 10:00:00,134.04,134.12,133.53,133.69,23747.0,127.4145,127.4905,126.9297,127.0818,23747.0
2024-02-23 10:10:00,133.68,133.75,133.51,133.59,27695.0,127.0723,127.1388,126.9107,126.9867,27695.0
2024-02-23 10:20:00,133.55,134.02,133.54,133.82,38044.0,126.9487,127.3955,126.9392,127.2054,38044.0
2024-02-23 10:30:00,133.83,133.86,133.57,133.8,17676.0,127.2149,127.2434,126.9677,127.1864,17676.0
2024-02-23 10:40:00,133.78,133.99,133.63,133.72,32913.0,127.1674,127.367,127.0248,127.1103,32913.0
2024-02-23 10:50:00,133.75,134.04,133.74,133.97,18198.0,127.1388,127.4145,127.1293,127.348,18198.0
2024-02-23 11:00:00,133.99,134.03,133.74,133.88,16606.0,127.367,127.405,127.1293,127.2624,16606.0
2024-02-23 11:10:00,133.87,133.97,133.68,133.91,20183.0,127.2529,127.348,127.0723,127.2909,20183.0
2024-02-23 11:20:00,133.94,134.11,133.93,134.05,17356.0,127.3194,127.481,127.3099,127.424,17356.0
2024-02-23 11:30:00,134.05,134.17,133.99,134.16,21600.0,127.424,127.5381,127.367,127.5286,21600.0
2024-02-23 11:40:00,134.15,134.16,134.01,134.12,26381.0,127.5191,127.5286,127.386,127.4905,26381.0
2024-02-23 11:50:00,134.11,134.15,133.91,133.99,28743.0,127.481,127.5191,127.2909,127.367,28743.0
2024-02-23 12:00:00,133.97,133.98,133.82,133.85,12641.0,127.348,127.3575,127.2054,127.2339,12641.0
2024-02-23 12:10:00,133.85,133.98,133.79,133.95,17173.0,127.2339,127.3575,127.1769,127.3289,17173.0
2024-02-23 12:20:00,133.97,134.09,133.91,133.97,18533.0,127.348,127.462,127.2909,127.348,18533.0
2024-02-23 12:30:00,134.01,134.07,133.88,134.0,22674.0,127.386,127.443,127.2624,127.3765,22674.0
2024-02-23 12:40:00,133.97,133.97,133.8,133.82,17138.0,127.348,127.348,127.1864,127.2054,17138.0
2024-02-23 12:50:00,133.82,133.86,133.72,133.73,11793.0,127.2054,127.2434,127.1103,127.1198,11793.0
2024-02-23 13:00:00,133.72,133.74,133.61,133.73,26572.0,127.1103,127.1293,127.0058,127.1198,26572.0
2024-02-23 13:10:00,133.77,134.12,133.77,134.06,16679.0,127.1578,127.4905,127.1578,127.4335,16679.0
2024-02-23 13:20:00,134.07,134.2,134.04,134.05,18699.0,127.443,127.5666,127.4145,127.424,18699.0
2024-02-23 13:30:00,134.03,134.11,133.99,134.04,17529.0,127.405,127.481,127.367,127.4145,17529.0
2024-02-23 13:40:00,134.04,134.09,133.97,134.06,13325.0,127.4145,127.462,127.348,127.4335,13325.0
2024-02-23 13:50:00,134.06,134.06,133.89,133.92,12173.0,127.4335,127.4335,127.2719,127.3004,12173.0
2024-02-23 14:00:00,133.91,133.94,133.6,133.7,17728.0,127.2909,127.3194,126.9963,127.0913,17728.0
2024-02-23 14:10:00,133.67,133.68,133.54,133.65,21273.0,127.0628,127.0723,126.9392,127.0438,21273.0
2024-02-23 14:20:00,133.65,133.66,133.54,133.64,15584.0,127.0438,127.0533,126.9392,127.0343,15584.0
2024-02-23 14:30:00,133.65,133.65,133.52,133.52,18113.0,127.0438,127.0438,126.9202,126.9202,18113.0
2024-02-23 14:40:00,133.53,133.64,133.52,133.61,15814.0,126.9297,127.0343,126.9202,127.0058,15814.0
2024-02-23 14:50:00,133.63,133.74,133.6,133.69,11136.0,127.0248,127.1293,126.9963,127.0818,11136.0
2024-02-23 15:00:00,133.69,133.74,133.59,133.64,20266.0,127.0818,127.1293,126.9867,127.0343,20266.0
2024-02-23 15:10:00,133.61,133.71,133.58,133.63,13759.0,127.0058,127.1008,126.9772,127.0248,13759.0
2024-02-23 15:20:00,133.63,133.72,133.55,133.63,17966.0,127.0248,127.1103,126.9487,127.0248,17966.0
2024-02-23 15:30:00,133.65,133.78,133.59,133.62,39352.0,127.0438,127.1674,126.9867,127.0153,39352.0
2024-02-23 15:40:00,133.62,133.62,133.33,133.45,30563.0,127.0153,127.0153,126.7396,126.8537,30563.0
2024-02-23 15:50:00,133.45,133.52,133.17,133.18,170706.0,126.8537,126.9202,126.5875,126.597,170706.0
2024-02-26 09:30:00,132.82,133.07,131.82,132.38,60688.0,126.2548,126.4924,125.3042,125.8366,60688.0
2024-02-26 09:40:00,132.33,132.73,132.19,132.73,14963.0,125.789,126.1693,125.6559,126.1693,14963.0
2024-02-26 09:50:00,132.72,133.14,132.67,132.88,19631.0,126.1597,126.559,126.1122,126.3118,19631.0
2024-02-26 10:00:00,132.94,133.22,132.59,132.8,36605.0,126.3689,126.635,126.0362,126.2358,36605.0
2024-02-26 10:10:00,132.86,132.86,132.52,132.56,15899.0,126.2928,126.2928,125.9696,126.0077,15899.0
2024-02-26 10:20:00,132.52,132.68,132.48,132.53,20809.0,125.9696,126.1217,125.9316,125.9791,20809.0
2024-02-26 10:30:00,132.56,132.86,132.44,132.83,13906.0,126.0077,126.2928,125.8936,126.2643,13906.0
2024-02-26 10:40:00,132.81,132.9,132.6,132.6,16049.0,126.2453,126.3309,126.0457,126.0457,16049.0
2024-02-26 10:50:00,132.59,132.6,132.2,132.21,13788.0,126.0362,126.0457,125.6655,125.675,13788.0
2024-02-26 11:00:00,132.22,132.22,131.76,131.82,15111.0,125.6845,125.6845,125.2472,125.3042,15111.0
2024-02-26 11:10:00,131.8,132.0,131.71,131.85,19577.0,125.2852,125.4753,125.1997,125.3328,19577.0
2024-02-26 11:20:00,131.85,132.13,131.84,131.88,10788.0,125.3328,125.5989,125.3232,125.3613,10788.0
2024-02-26 11:30:00,131.91,131.94,131.53,131.72,23802.0,125.3898,125.4183,125.0286,125.2092,23802.0
2024-02-26 11:40:00,131.73,131.94,131.64,131.94,28534.0,125.2187,125.4183,125.1331,125.4183,28534.0
2024-02-26 11:50:00,131.93,132.14,131.92,132.05,10762.0,125.4088,125.6084,125.3993,125.5229,10762.0
2024-02-26 12:00:00,132.04,132.21,131.92,132.19,15238.0,125.5134,125.675,125.3993,125.6559,15238.0
2024-02-26 12:10:00,132.16,132.36,132.15,132.24,12030.0,125.6274,125.8175,125.6179,125.7035,12030.0
2024-02-26 12:20:00,132.21,132.34,132.21,132.32,14666.0,125.675,125.7985,125.675,125.7795,14666.0
2024-02-26 12:30:00,132.31,132.35,132.22,132.29,9523.0,125.77,125.808,125.6845,125.751,9523.0
2024-02-26 12:40:00,132.3,132.33,132.15,132.25,12092.0,125.7605,125.789,125.6179,125.713,12092.0
2024-02-26 12:50:00,132.25,132.29,132.13,132.28,10773.0,125.713,125.751,125.5989,125.7415,10773.0
2024-02-26 13:00:00,132.29,132.41,132.27,132.29,11727.0,125.751,125.8651,125.732,125.751,11727.0
2024-02-26 13:10:00,132.28,132.36,132.09,132.09,7697.0,125.7415,125.8175,125.5609,125.5609,7697.0
2024-02-26 13:20:00,132.08,132.11,131.87,131.94,18328.0,125.5514,125.5799,125.3518,125.4183,18328.0
2024-02-26 13:30:00,131.92,131.98,131.75,131.88,15059.0,125.3993,125.4563,125.2377,125.3613,15059.0
2024-02-26 13:40:00,131.9,132.07,131.85,131.85,20964.0,125.3803,125.5419,125.3328,125.3328,20964.0
2024-02-26 13:50:00,131.86,131.91,131.81,131.85,7952.0,125.3423,125.3898,125.2947,125.3328,7952.0
2024-02-26 14:00:00,131.88,132.12,131.81,132.0,11657.0,125.3613,125.5894,125.2947,125.4753,11657.0
2024-02-26 14:10:00,132.01,132.13,131.91,132.11,10939.0,125.4848,125.5989,125.3898,125.5799,10939.0
2024-02-26 14:20:00,132.09,132.31,132.05,132.31,9570.0,125.5609,125.77,125.5229,125.77,9570.0
2024-02-26 14:30:00,132.33,132.36,132.14,132.24,13157.0,125.789,125.8175,125.6084,125.7035,13157.0
2024-02-26 14:40:00,132.25,132.35,132.22,132.29,8046.0,125.713,125.808,125.6845,125.751,8046.0
2024-02-26 14:50:00,132.32,132.56,132.31,132.54,12861.0,125.7795,126.0077,125.77,125.9886,12861.0
2024-02-26 15:00:00,132.6,132.73,132.52,132.71,19259.0,126.0457,126.1693,125.9696,126.1502,19259.0
2024-02-26 15:10:00,132.77,132.98,132.72,132.75,17794.0,126.2073,126.4069,126.1597,126.1883,17794.0
2024-02-26 15:20:00,132.73,132.79,132.56,132.71,18889.0,126.1693,126.2263,126.0077,126.1502,18889.0
2024-02-26 15:30:00,132.71,132.71,132.45,132.67,21745.0,126.1502,126.1502,125.9031,126.1122,21745.0
2024-02-26 15:40:00,132.67,133.17,132.62,133.17,33010.0,126.1122,126.5875,126.0647,126.5875,33010.0
2024-02-26 15:50:00,133.17,133.17,132.5,132.52,125637.0,126.5875,126.5875,125.9506,125.9696,125637.0
2024-02-27 09:30:00,133.25,133.66,133.14,133.57,51411.0,126.6636,127.0533,126.559,126.9677,51411.0
2024-02-27 09:40:00,133.79,134.46,133.78,133.93,17850.0,127.1769,127.8137,127.1674,127.3099,17850.0
2024-02-27 09:50:00,133.91,134.03,133.74,133.85,30788.0,127.2909,127.405,127.1293,127.2339,30788.0
2024-02-27 10:00:00,133.92,133.93,133.32,133.4,15459.0,127.3004,127.3099,126.7301,126.8061,15459.0
2024-02-27 10:10:00,133.41,133.59,133.33,133.42,16900.0,126.8156,126.9867,126.7396,126.8251,16900.0
2024-02-27 10:20:00,133.43,133.94,133.35,133.91,17101.0,126.8347,127.3194,126.7586,127.2909,17101.0
2024-02-27 10:30:00,133.9,133.94,133.52,133.55,20630.0,127.2814,127.3194,126.9202,126.9487,20630.0
2024-02-27 10:40:00,133.55,133.66,133.47,133.49,18822.0,126.9487,127.0533,126.8727,126.8917,18822.0
2024-02-27 10:50:00,133.49,133.61,133.44,133.55,21153.0,126.8917,127.0058,126.8442,126.9487,21153.0
2024-02-27 11:00:00,133.55,133.61,133.48,133.56,19198.0,126.9487,127.0058,126.8822,126.9582,19198.0
2024-02-27 11:10:00,133.55,133.55,132.83,132.89,34832.0,126.9487,126.9487,126.2643,126.3213,34832.0
2024-02-27 11:20:00,132.86,133.13,132.86,133.09,19726.0,126.2928,126.5495,126.2928,126.5115,19726.0
2024-02-27 11:30:00,133.09,133.31,133.07,133.27,8665.0,126.5115,126.7206,126.4924,126.6826,8665.0
2024-02-27 11:40:00,133.3,133.3,132.86,132.88,24362.0,126.7111,126.7111,126.2928,126.3118,24362.0
2024-02-27 11:50:00,132.92,133.05,132.89,132.9,11363.0,126.3499,126.4734,126.3213,126.3309,11363.0
2024-02-27 12:00:00,132.9,132.91,132.73,132.84,38312.0,126.3309,126.3404,126.1693,126.2738,38312.0
2024-02-27 12:10:00,132.84,133.01,132.75,132.99,18663.0,126.2738,126.4354,126.1883,126.4164,18663.0
2024-02-27 12:20:00,132.98,133.07,132.93,132.97,12396.0,126.4069,126.4924,126.3594,126.3974,12396.0
2024-02-27 12:30:00,132.96,133.19,132.92,133.08,14261.0,126.3879,126.6065,126.3499,126.502,14261.0
2024-02-27 12:40:00,133.08,133.16,133.0,133.02,9841.0,126.502,126.578,126.4259,126.4449,9841.0
2024-02-27 12:50:00,133.03,133.24,133.01,133.15,15700.0,126.4544,126.654,126.4354,126.5685,15700.0
2024-02-27 13:00:00,133.14,133.18,133.0,133.13,17127.0,126.559,126.597,126.4259,126.5495,17127.0
2024-02-27 13:10:00,133.12,133.13,132.95,132.97,10860.0,126.54,126.5495,126.3784,126.3974,10860.0
2024-02-27 13:20:00,132.96,133.04,132.84,132.87,16137.0,126.3879,126.4639,126.2738,126.3023,16137.0
2024-02-27 13:30:00,132.87,133.01,132.75,132.79,18766.0,126.3023,126.4354,126.1883,126.2263,18766.0
2024-02-27 13:40:00,132.79,132.79,132.63,132.69,22413.0,126.2263,126.2263,126.0742,126.1312,22413.0
2024-02-27 13:50:00,132.68,132.69,132.39,132.41,27163.0,126.1217,126.1312,125.8461,125.8651,27163.0
2024-02-27 14:00:00,132.41,132.42,132.21,132.28,41351.0,125.8651,125.8746,125.675,125.7415,41351.0
2024-02-27 14:10:00,132.26,132.26,131.81,132.01,66675.0,125.7225,125.7225,125.2947,125.4848,66675.0
2024-02-27 14:20:00,132.02,132.1,131.77,131.85,51783.0,125.4943,125.5704,125.2567,125.3328,51783.0
2024-02-27 14:30:00,131.86,132.0,131.74,131.95,77846.0,125.3423,125.4753,125.2282,125.4278,77846.0
2024-02-27 14:40:00,131.98,132.16,131.79,131.85,36306.0,125.4563,125.6274,125.2757,125.3328,36306.0
2024-02-27 14:50:00,131.87,131.98,131.8,131.87,52375.0,125.3518,125.4563,125.2852,125.3518,52375.0
2024-02-27 15:00:00,131.88,132.16,131.86,132.15,48810.0,125.3613,125.6274,125.3423,125.6179,48810.0
2024-02-27 15:10:00,132.17,132.27,131.87,132.0,89902.0,125.6369,125.732,125.3518,125.4753,89902.0
2024-02-27 15:20:00,132.05,132.67,132.0,132.56,102868.0,125.5229,126.1122,125.4753,126.0077,102868.0
2024-02-27 15:30:00,132.56,132.59,132.14,132.14,284801.0,126.0077,126.0362,125.6084,125.6084,284801.0
2024-02-27 15:40:00,132.13,132.34,131.91,132.33,115195.0,125.5989,125.7985,125.3898,125.789,115195.0
2024-02-27 15:50:00,132.35,132.77,132.2,132.44,190972.0,125.808,126.2073,125.6655,125.8936,190972.0
2024-02-28 09:30:00,132.02,132.89,131.93,132.56,58543.0,125.4943,126.3213,125.4088,126.0077,58543.0
2024-02-28 09:40:00,132.41,132.82,132.4,132.65,13619.0,125.8651,126.2548,125.8556,126.0932,13619.0
2024-02-28 09:50:00,132.68,132.83,132.44,132.6,14107.0,126.1217,126.2643,125.8936,126.0457,14107.0
2024-02-28 10:00:00,132.63,133.04,132.58,132.99,34397.0,126.0742,126.4639,126.0267,126.4164,34397.0
2024-02-28 10:10:00,132.97,133.07,132.82,132.96,18200.0,126.3974,126.4924,126.2548,126.3879,18200.0
2024-02-28 10:20:00,132.91,133.11,132.85,133.11,18217.0,126.3404,126.5305,126.2833,126.5305,18217.0
2024-02-28 10:30:00,133.14,133.47,133.06,133.13,20511.0,126.559,126.8727,126.4829,126.5495,20511.0
2024-02-28 10:40:00,133.15,133.43,133.13,133.43,19748.0,126.5685,126.8347,126.5495,126.8347,19748.0
2024-02-28 10:50:00,133.47,133.81,133.46,133.71,25175.0,126.8727,127.1959,126.8632,127.1008,25175.0
2024-02-28 11:00:00,133.72,133.82,133.56,133.77,21070.0,127.1103,127.2054,126.9582,127.1578,21070.0
2024-02-28 11:10:00,133.78,133.86,133.65,133.71,27021.0,127.1674,127.2434,127.0438,127.1008,27021.0
2024-02-28 11:20:00,133.7,133.86,133.58,133.85,20902.0,127.0913,127.2434,126.9772,127.2339,20902.0
2024-02-28 11:30:00,133.86,133.91,133.63,133.81,19014.0,127.2434,127.2909,127.0248,127.1959,19014.0
2024-02-28 11:40:00,133.82,134.19,133.74,134.17,41203.0,127.2054,127.5571,127.1293,127.5381,41203.0
2024-02-28 11:50:00,134.18,134.22,134.06,134.09,17321.0,127.5476,127.5856,127.4335,127.462,17321.0
2024-02-28 12:00:00,134.09,134.39,134.08,134.33,14317.0,127.462,127.7472,127.4525,127.6902,14317.0
2024-02-28 12:10:00,134.36,134.44,134.27,134.3,11276.0,127.7187,127.7947,127.6331,127.6616,11276.0
2024-02-28 12:20:00,134.3,134.56,134.26,134.47,20610.0,127.6616,127.9088,127.6236,127.8232,20610.0
2024-02-28 12:30:00,134.48,134.56,134.32,134.33,11533.0,127.8328,127.9088,127.6807,127.6902,11533.0
2024-02-28 12:40:00,134.34,134.5,134.24,134.47,12190.0,127.6997,127.8518,127.6046,127.8232,12190.0
2024-02-28 12:50:00,134.47,134.52,134.44,134.47,14399.0,127.8232,127.8708,127.7947,127.8232,14399.0
2024-02-28 13:00:00,134.46,134.53,134.36,134.49,15763.0,127.8137,127.8803,127.7187,127.8423,15763.0
2024-02-28 13:10:00,134.47,134.68,134.45,134.59,13715.0,127.8232,128.0229,127.8042,127.9373,13715.0
2024-02-28 13:20:00,134.58,134.84,134.5,134.75,53099.0,127.9278,128.175,127.8518,128.0894,53099.0
2024-02-28 13:30:00,134.77,134.87,134.68,134.82,14351.0,128.1084,128.2035,128.0229,128.1559,14351.0
2024-02-28 13:40:00,134.85,135.11,134.84,134.97,32173.0,128.1845,128.4316,128.175,128.2985,32173.0
2024-02-28 13:50:00,134.97,135.04,134.91,135.01,18634.0,128.2985,128.3651,128.2415,128.3366,18634.0
2024-02-28 14:00:00,135.01,135.01,134.71,134.81,13424.0,128.3366,128.3366,128.0514,128.1464,13424.0
2024-02-28 14:10:00,134.78,134.86,134.69,134.79,18928.0,128.1179,128.194,128.0324,128.1274,18928.0
2024-02-28 14:20:00,134.77,134.78,134.55,134.56,41983.0,128.1084,128.1179,127.8993,127.9088,41983.0
2024-02-28 14:30:00,134.53,134.53,134.22,134.27,15250.0,127.8803,127.8803,127.5856,127.6331,15250.0
2024-02-28 14:40:00,134.3,134.6,134.28,134.48,17602.0,127.6616,127.9468,127.6426,127.8328,17602.0
2024-02-28 14:50:00,134.46,134.52,134.39,134.49,21863.0,127.8137,127.8708,127.7472,127.8423,21863.0
2024-02-28 15:00:00,134.51,134.61,134.39,134.5,20192.0,127.8613,127.9563,127.7472,127.8518,20192.0
2024-02-28 15:10:00,134.47,134.48,134.26,134.28,24372.0,127.8232,127.8328,127.6236,127.6426,24372.0
2024-02-28 15:20:00,134.28,134.37,134.14,134.21,35118.0,127.6426,127.7282,127.5096,127.5761,35118.0
2024-02-28 15:30:00,134.22,134.25,133.96,133.97,43499.0,127.5856,127.6141,127.3385,127.348,43499.0
2024-02-28 15:40:00,133.97,134.06,133.81,134.03,52244.0,127.348,127.4335,127.1959,127.405,52244.0
2024-02-28 15:50:00,134.03,134.13,133.76,134.03,184007.0,127.405,127.5001,127.1483,127.405,184007.0
2024-02-29 09:30:00,135.08,135.18,134.52,134.99,61700.0,128.4031,128.4982,127.8708,128.3175,61700.0
2024-02-29 09:40:00,135.06,135.25,134.89,134.98,45486.0,128.3841,128.5647,128.2225,128.308,45486.0
2024-02-29 09:50:00,134.99,135.38,134.98,135.35,20698.0,128.3175,128.6883,128.308,128.6597,20698.0
2024-02-29 10:00:00,135.4,135.7,135.27,135.58,26141.0,128.7073,128.9924,128.5837,128.8784,26141.0
2024-02-29 10:10:00,135.58,135.7,135.03,135.19,26539.0,128.8784,128.9924,128.3556,128.5077,26539.0
2024-02-29 10:20:00,135.19,135.59,135.04,135.5,25640.0,128.5077,128.8879,128.3651,128.8023,25640.0
2024-02-29 10:30:00,135.48,135.54,134.79,134.83,25788.0,128.7833,128.8404,128.1274,128.1655,25788.0
2024-02-29 10:40:00,134.8,134.81,134.41,134.59,27341.0,128.1369,128.1464,127.7662,127.9373,27341.0
2024-02-29 10:50:00,134.59,134.66,134.43,134.48,16557.0,127.9373,128.0039,127.7852,127.8328,16557.0
2024-02-29 11:00:00,134.48,134.67,134.12,134.13,18240.0,127.8328,128.0134,127.4905,127.5001,18240.0
2024-02-29 11:10:00,134.14,134.29,134.05,134.1,22224.0,127.5096,127.6521,127.424,127.4715,22224.0
2024-02-29 11:20:00,134.09,134.22,133.95,134.04,67211.0,127.462,127.5856,127.3289,127.4145,67211.0
2024-02-29 11:30:00,134.02,134.09,133.42,133.44,14885.0,127.3955,127.462,126.8251,126.8442,14885.0
2024-02-29 11:40:00,133.41,133.64,133.31,133.52,19211.0,126.8156,127.0343,126.7206,126.9202,19211.0
2024-02-29 11:50:00,133.57,133.62,133.15,133.19,45680.0,126.9677,127.0153,126.5685,126.6065,45680.0
2024-02-29 12:00:00,133.16,133.27,133.1,133.12,22371.0,126.578,126.6826,126.521,126.54,22371.0
2024-02-29 12:10:00,133.11,133.52,133.0,133.5,38760.0,126.5305,126.9202,126.4259,126.9012,38760.0
2024-02-29 12:20:00,133.54,133.76,133.48,133.56,48136.0,126.9392,127.1483,126.8822,126.9582,48136.0
2024-02-29 12:30:00,133.53,133.72,133.41,133.7,25255.0,126.9297,127.1103,126.8156,127.0913,25255.0
2024-02-29 12:40:00,133.72,133.82,133.67,133.67,24453.0,127.1103,127.2054,127.0628,127.0628,24453.0
2024-02-29 12:50:00,133.68,133.83,133.62,133.78,15946.0,127.0723,127.2149,127.0153,127.1674,15946.0
2024-02-29 13:00:00,133.82,134.0,133.78,133.91,17090.0,127.2054,127.3765,127.1674,127.2909,17090.0
2024-02-29 13:10:00,133.91,134.01,133.77,133.87,22118.0,127.2909,127.386,127.1578,127.2529,22118.0
2024-02-29 13:20:00,133.89,134.03,133.81,133.99,28005.0,127.2719,127.405,127.1959,127.367,28005.0
2024-02-29 13:30:00,134.0,134.04,133.89,134.03,49184.0,127.3765,127.4145,127.2719,127.405,49184.0
2024-02-29 13:40:00,134.01,134.04,133.88,133.89,19959.0,127.386,127.4145,127.2624,127.2719,19959.0
2024-02-29 13:50:00,133.87,133.94,133.76,133.89,18780.0,127.2529,127.3194,127.1483,127.2719,18780.0
2024-02-29 14:00:00,133.92,134.08,133.71,133.72,16466.0,127.3004,127.4525,127.1008,127.1103,16466.0
2024-02-29 14:10:00,133.72,134.21,133.72,134.21,36893.0,127.1103,127.5761,127.1103,127.5761,36893.0
2024-02-29 14:20:00,134.22,134.52,134.14,134.46,35220.0,127.5856,127.8708,127.5096,127.8137,35220.0
2024-02-29 14:30:00,134.49,134.5,133.91,133.93,83952.0,127.8423,127.8518,127.2909,127.3099,83952.0
2024-02-29 14:40:00,133.93,133.94,133.53,133.54,49373.0,127.3099,127.3194,126.9297,126.9392,49373.0
2024-02-29 14:50:00,133.56,133.56,133.18,133.37,33658.0,126.9582,126.9582,126.597,126.7776,33658.0
2024-02-29 15:00:00,133.35,133.84,133.35,133.84,60677.0,126.7586,127.2244,126.7586,127.2244,60677.0
2024-02-29 15:10:00,133.84,133.99,133.63,133.74,67100.0,127.2244,127.367,127.0248,127.1293,67100.0
2024-02-29 15:20:00,133.73,133.73,133.2,133.27,80104.0,127.1198,127.1198,126.616,126.6826,80104.0
2024-02-29 15:30:00,133.24,133.53,133.13,133.29,55755.0,126.654,126.9297,126.5495,126.7016,55755.0
2024-02-29 15:40:00,133.31,133.7,133.24,133.57,86258.0,126.7206,127.0913,126.654,126.9677,86258.0
2024-02-29 15:50:00,133.56,133.57,133.06,133.13,383948.0,126.9582,126.9677,126.4829,126.5495,383948.0
2024-03-01 09:30:00,133.04,133.04,130.74,130.79,102436.0,126.4639,126.4639,124.2776,124.3251,102436.0
2024-03-01 09:40:00,130.67,131.68,130.23,131.18,49635.0,124.2111,125.1712,123.7928,124.6959,49635.0
2024-03-01 09:50:00,131.09,131.72,131.0,131.52,62084.0,124.6103,125.2092,124.5248,125.0191,62084.0
2024-03-01 10:00:00,131.6,132.03,131.4,132.03,34472.0,125.0951,125.5039,124.905,125.5039,34472.0
2024-03-01 10:10:00,131.96,132.61,131.9,132.36,34183.0,125.4373,126.0552,125.3803,125.8175,34183.0
2024-03-01 10:20:00,132.38,132.92,132.26,132.86,64677.0,125.8366,126.3499,125.7225,126.2928,64677.0
2024-03-01 10:30:00,132.91,132.99,132.37,132.37,36437.0,126.3404,126.4164,125.827,125.827,36437.0
2024-03-01 10:40:00,132.37,132.9,132.32,132.58,71455.0,125.827,126.3309,125.7795,126.0267,71455.0
2024-03-01 10:50:00,132.6,132.85,132.36,132.38,55279.0,126.0457,126.2833,125.8175,125.8366,55279.0
2024-03-01 11:00:00,132.4,132.74,132.37,132.67,44652.0,125.8556,126.1788,125.827,126.1122,44652.0
2024-03-01 11:10:00,132.72,132.88,132.65,132.88,19185.0,126.1597,126.3118,126.0932,126.3118,19185.0
2024-03-01 11:20:00,132.92,133.04,132.7,132.82,27620.0,126.3499,126.4639,126.1407,126.2548,27620.0
2024-03-01 11:30:00,132.78,133.28,132.65,133.25,67946.0,126.2168,126.6921,126.0932,126.6636,67946.0
2024-03-01 11:40:00,133.28,133.34,133.12,133.19,18067.0,126.6921,126.7491,126.54,126.6065,18067.0
2024-03-01 11:50:00,133.18,133.26,133.03,133.07,22744.0,126.597,126.6731,126.4544,126.4924,22744.0
2024-03-01 12:00:00,133.03,133.03,132.82,132.88,12950.0,126.4544,126.4544,126.2548,126.3118,12950.0
2024-03-01 12:10:00,132.9,133.13,132.89,133.09,15666.0,126.3309,126.5495,126.3213,126.5115,15666.0
2024-03-01 12:20:00,133.06,133.22,133.05,133.17,27296.0,126.4829,126.635,126.4734,126.5875,27296.0
2024-03-01 12:30:00,133.16,133.22,133.12,133.16,15390.0,126.578,126.635,126.54,126.578,15390.0
2024-03-01 12:40:00,133.17,133.23,133.09,133.22,16797.0,126.5875,126.6445,126.5115,126.635,16797.0
2024-03-01 12:50:00,133.21,133.28,133.0,133.04,15558.0,126.6255,126.6921,126.4259,126.4639,15558.0
2024-03-01 13:00:00,133.04,133.1,132.96,133.05,11845.0,126.4639,126.521,126.3879,126.4734,11845.0
2024-03-01 13:10:00,133.09,133.18,132.96,132.96,14497.0,126.5115,126.597,126.3879,126.3879,14497.0
2024-03-01 13:20:00,132.99,133.13,132.97,133.06,11918.0,126.4164,126.5495,126.3974,126.4829,11918.0
2024-03-01 13:30:00,133.07,133.23,133.02,133.19,15272.0,126.4924,126.6445,126.4449,126.6065,15272.0
2024-03-01 13:40:00,133.18,133.25,133.11,133.16,13949.0,126.597,126.6636,126.5305,126.578,13949.0
2024-03-01 13:50:00,133.16,133.31,133.1,133.29,10836.0,126.578,126.7206,126.521,126.7016,10836.0
2024-03-01 14:00:00,133.3,133.45,133.3,133.39,14551.0,126.7111,126.8537,126.7111,126.7966,14551.0
2024-03-01 14:10:00,133.39,133.44,133.12,133.13,12217.0,126.7966,126.8442,126.54,126.5495,12217.0
2024-03-01 14:20:00,133.14,133.16,132.84,133.12,16158.0,126.559,126.578,126.2738,126.54,16158.0
2024-03-01 14:30:00,133.12,133.42,133.07,133.4,16720.0,126.54,126.8251,126.4924,126.8061,16720.0
2024-03-01 14:40:00,133.38,133.44,133.34,133.41,13889.0,126.7871,126.8442,126.7491,126.8156,13889.0
2024-03-01 14:50:00,133.42,133.76,133.38,133.67,34971.0,126.8251,127.1483,126.7871,127.0628,34971.0
2024-03-01 15:00:00,133.67,133.9,133.62,133.67,29163.0,127.0628,127.2814,127.0153,127.0628,29163.0
2024-03-01 15:10:00,133.66,133.84,133.47,133.79,18987.0,127.0533,127.2244,126.8727,127.1769,18987.0
2024-03-01 15:20:00,133.8,133.99,133.78,133.98,27647.0,127.1864,127.367,127.1674,127.3575,27647.0
2024-03-01 15:30:00,133.99,134.08,133.95,134.05,35927.0,127.367,127.4525,127.3289,127.424,35927.0
2024-03-01 15:40:00,134.05,134.26,133.84,134.23,36347.0,127.424,127.6236,127.2244,127.5951,36347.0
2024-03-01 15:50:00,134.27,134.73,134.22,134.59,218046.0,127.6331,128.0704,127.5856,127.9373,218046.0
2024-03-04 09:30:00,134.26,134.6,132.44,132.62,58343.0,127.6236,127.9468,125.8936,126.0647,58343.0
2024-03-04 09:40:00,132.63,132.85,132.05,132.23,54991.0,126.0742,126.2833,125.5229,125.694,54991.0
2024-03-04 09:50:00,132.29,132.54,131.86,132.45,38720.0,125.751,125.9886,125.3423,125.9031,38720.0
2024-03-04 10:00:00,132.37,132.37,131.5,131.54,31886.0,125.827,125.827,125.0001,125.0381,31886.0
2024-03-04 10:10:00,131.52,131.63,130.96,131.46,35380.0,125.0191,125.1236,124.4867,124.962,35380.0
2024-03-04 10:20:00,131.45,132.2,131.44,131.91,44705.0,124.9525,125.6655,124.943,125.3898,44705.0
2024-03-04 10:30:00,131.93,132.28,131.79,132.09,33752.0,125.4088,125.7415,125.2757,125.5609,33752.0
2024-03-04 10:40:00,132.13,132.25,131.88,131.94,33971.0,125.5989,125.713,125.3613,125.4183,33971.0
2024-03-04 10:50:00,131.93,132.21,131.69,131.71,25546.0,125.4088,125.675,125.1807,125.1997,25546.0
2024-03-04 11:00:00,131.73,131.94,131.69,131.94,38221.0,125.2187,125.4183,125.1807,125.4183,38221.0
2024-03-04 11:10:00,131.96,132.2,131.95,132.06,31043.0,125.4373,125.6655,125.4278,125.5324,31043.0
2024-03-04 11:20:00,132.05,132.1,131.88,131.97,26846.0,125.5229,125.5704,125.3613,125.4468,26846.0
2024-03-04 11:30:00,131.98,132.15,131.89,132.03,32186.0,125.4563,125.6179,125.3708,125.5039,32186.0
2024-03-04 11:40:00,132.02,132.11,131.91,132.09,19924.0,125.4943,125.5799,125.3898,125.5609,19924.0
2024-03-04 11:50:00,132.07,132.22,132.07,132.17,19069.0,125.5419,125.6845,125.5419,125.6369,19069.0
2024-03-04 12:00:00,132.18,132.35,132.18,132.19,12535.0,125.6464,125.808,125.6464,125.6559,12535.0
2024-03-04 12:10:00,132.22,132.43,132.16,132.39,20476.0,125.6845,125.8841,125.6274,125.8461,20476.0
2024-03-04 12:20:00,132.37,132.47,132.3,132.46,16399.0,125.827,125.9221,125.7605,125.9126,16399.0
2024-03-04 12:30:00,132.46,132.46,132.18,132.3,24380.0,125.9126,125.9126,125.6464,125.7605,24380.0
2024-03-04 12:40:00,132.3,132.44,132.24,132.39,24496.0,125.7605,125.8936,125.7035,125.8461,24496.0
2024-03-04 12:50:00,132.35,132.48,132.24,132.29,18337.0,125.808,125.9316,125.7035,125.751,18337.0
2024-03-04 13:00:00,132.3,132.95,132.3,132.88,19232.0,125.7605,126.3784,125.7605,126.3118,19232.0
2024-03-04 13:10:00,132.89,133.09,132.85,132.85,15709.0,126.3213,126.5115,126.2833,126.2833,15709.0
2024-03-04 13:20:00,132.77,132.77,132.63,132.73,12679.0,126.2073,126.2073,126.0742,126.1693,12679.0
2024-03-04 13:30:00,132.72,132.84,132.68,132.8,9795.0,126.1597,126.2738,126.1217,126.2358,9795.0
2024-03-04 13:40:00,132.77,132.79,132.47,132.5,14110.0,126.2073,126.2263,125.9221,125.9506,14110.0
2024-03-04 13:50:00,132.51,132.55,132.44,132.5,9093.0,125.9601,125.9982,125.8936,125.9506,9093.0
2024-03-04 14:00:00,132.5,132.62,132.48,132.6,11401.0,125.9506,126.0647,125.9316,126.0457,11401.0
2024-03-04 14:10:00,132.59,132.75,132.54,132.64,15501.0,126.0362,126.1883,125.9886,126.0837,15501.0
2024-03-04 14:20:00,132.63,132.64,132.48,132.62,13079.0,126.0742,126.0837,125.9316,126.0647,13079.0
2024-03-04 14:30:00,132.63,133.04,132.58,133.03,24075.0,126.0742,126.4639,126.0267,126.4544,24075.0
2024-03-04 14:40:00,133.05,133.21,133.02,133.16,17375.0,126.4734,126.6255,126.4449,126.578,17375.0
2024-03-04 14:50:00,133.15,133.32,133.06,133.08,14899.0,126.5685,126.7301,126.4829,126.502,14899.0
2024-03-04 15:00:00,133.08,133.62,133.08,133.6,27995.0,126.502,127.0153,126.502,126.9963,27995.0
2024-03-04 15:10:00,133.62,133.75,133.5,133.73,19581.0,127.0153,127.1388,126.9012,127.1198,19581.0
2024-03-04 15:20:00,133.7,133.71,133.38,133.39,21810.0,127.0913,127.1008,126.7871,126.7966,21810.0
2024-03-04 15:30:00,133.39,133.45,133.05,133.24,26783.0,126.7966,126.8537,126.4734,126.654,26783.0
2024-03-04 15:40:00,133.25,133.56,133.25,133.46,52756.0,126.6636,126.9582,126.6636,126.8632,52756.0
2024-03-04 15:50:00,133.5,133.89,133.42,133.64,227586.0,126.9012,127.2719,126.8251,127.0343,227586.0
2024-03-05 09:30:00,133.05,133.64,132.33,133.19,64667.0,126.4734,127.0343,125.789,126.6065,64667.0
2024-03-05 09:40:00,133.28,133.37,132.49,132.59,49142.0,126.6921,126.7776,125.9411,126.0362,49142.0
2024-03-05 09:50:00,132.53,132.87,132.45,132.83,26563.0,125.9791,126.3023,125.9031,126.2643,26563.0
2024-03-05 10:00:00,132.85,133.38,132.85,133.22,20582.0,126.2833,126.7871,126.2833,126.635,20582.0
2024-03-05 10:10:00,133.25,133.37,132.8,132.95,38950.0,126.6636,126.7776,126.2358,126.3784,38950.0
2024-03-05 10:20:00,132.91,132.99,132.56,132.87,14913.0,126.3404,126.4164,126.0077,126.3023,14913.0
2024-03-05 10:30:00,132.88,133.04,132.67,133.0,18751.0,126.3118,126.4639,126.1122,126.4259,18751.0
2024-03-05 10:40:00,133.04,133.61,133.02,133.41,28513.0,126.4639,127.0058,126.4449,126.8156,28513.0
2024-03-05 10:50:00,133.4,133.47,133.05,133.07,17137.0,126.8061,126.8727,126.4734,126.4924,17137.0
2024-03-05 11:00:00,133.0,133.32,132.99,133.29,17801.0,126.4259,126.7301,126.4164,126.7016,17801.0
2024-03-05 11:10:00,133.28,133.54,133.17,133.52,14382.0,126.6921,126.9392,126.5875,126.9202,14382.0
2024-03-05 11:20:00,133.49,133.72,133.42,133.42,53293.0,126.8917,127.1103,126.8251,126.8251,53293.0
2024-03-05 11:30:00,133.43,133.72,133.41,133.44,16690.0,126.8347,127.1103,126.8156,126.8442,16690.0
2024-03-05 11:40:00,133.44,133.47,132.93,132.95,22129.0,126.8442,126.8727,126.3594,126.3784,22129.0
2024-03-05 11:50:00,132.94,133.04,132.84,132.98,16936.0,126.3689,126.4639,126.2738,126.4069,16936.0
2024-03-05 12:00:00,132.98,133.29,132.97,133.26,16030.0,126.4069,126.7016,126.3974,126.6731,16030.0
2024-03-05 12:10:00,133.28,133.38,133.17,133.31,10904.0,126.6921,126.7871,126.5875,126.7206,10904.0
2024-03-05 12:20:00,133.32,133.52,133.32,133.4,9914.0,126.7301,126.9202,126.7301,126.8061,9914.0
2024-03-05 12:30:00,133.38,133.44,133.29,133.31,13037.0,126.7871,126.8442,126.7016,126.7206,13037.0
2024-03-05 12:40:00,133.29,133.57,133.24,133.42,8264.0,126.7016,126.9677,126.654,126.8251,8264.0
2024-03-05 12:50:00,133.44,133.54,133.35,133.5,10535.0,126.8442,126.9392,126.7586,126.9012,10535.0
2024-03-05 13:00:00,133.48,133.49,133.3,133.41,6544.0,126.8822,126.8917,126.7111,126.8156,6544.0
2024-03-05 13:10:00,133.38,133.39,133.01,133.03,8246.0,126.7871,126.7966,126.4354,126.4544,8246.0
2024-03-05 13:20:00,133.02,133.19,133.02,133.18,11058.0,126.4449,126.6065,126.4449,126.597,11058.0
2024-03-05 13:30:00,133.16,133.42,133.13,133.36,16973.0,126.578,126.8251,126.5495,126.7681,16973.0
2024-03-05 13:40:00,133.37,133.39,133.12,133.14,9289.0,126.7776,126.7966,126.54,126.559,9289.0
2024-03-05 13:50:00,133.14,133.22,133.01,133.05,13235.0,126.559,126.635,126.4354,126.4734,13235.0
2024-03-05 14:00:00,133.05,133.15,132.8,132.97,15511.0,126.4734,126.5685,126.2358,126.3974,15511.0
2024-03-05 14:10:00,132.97,133.03,132.81,132.84,10072.0,126.3974,126.4544,126.2453,126.2738,10072.0
2024-03-05 14:20:00,132.82,133.05,132.82,133.05,11140.0,126.2548,126.4734,126.2548,126.4734,11140.0
2024-03-05 14:30:00,133.01,133.01,132.75,132.84,8862.0,126.4354,126.4354,126.1883,126.2738,8862.0
2024-03-05 14:40:00,132.8,132.85,132.29,132.3,13390.0,126.2358,126.2833,125.751,125.7605,13390.0
2024-03-05 14:50:00,132.35,132.4,132.0,132.09,16892.0,125.808,125.8556,125.4753,125.5609,16892.0
2024-03-05 15:00:00,132.08,132.15,131.94,132.15,17135.0,125.5514,125.6179,125.4183,125.6179,17135.0
2024-03-05 15:10:00,132.11,132.24,131.97,132.0,20409.0,125.5799,125.7035,125.4468,125.4753,20409.0
2024-03-05 15:20:00,131.97,132.21,131.97,132.01,18810.0,125.4468,125.675,125.4468,125.4848,18810.0
2024-03-05 15:30:00,132.04,132.26,131.96,132.07,19249.0,125.5134,125.7225,125.4373,125.5419,19249.0
2024-03-05 15:40:00,132.03,132.32,131.78,132.3,37250.0,125.5039,125.7795,125.2662,125.7605,37250.0
2024-03-05 15:50:00,132.37,132.94,132.37,132.44,187641.0,125.827,126.3689,125.827,125.8936,187641.0
2024-03-06 09:30:00,133.12,133.76,132.98,133.09,56002.0,126.54,127.1483,126.4069,126.5115,56002.0
2024-03-06 09:40:00,133.14,133.27,132.63,132.74,47153.0,126.559,126.6826,126.0742,126.1788,47153.0
2024-03-06 09:50:00,132.67,133.1,132.59,133.0,35994.0,126.1122,126.521,126.0362,126.4259,35994.0
2024-03-06 10:00:00,132.93,132.95,132.42,132.66,41125.0,126.3594,126.3784,125.8746,126.1027,41125.0
2024-03-06 10:10:00,132.72,132.87,132.44,132.54,11512.0,126.1597,126.3023,125.8936,125.9886,11512.0
2024-03-06 10:20:00,132.56,132.72,132.53,132.67,10371.0,126.0077,126.1597,125.9791,126.1122,10371.0
2024-03-06 10:30:00,132.6,133.04,132.56,132.88,15685.0,126.0457,126.4639,126.0077,126.3118,15685.0
2024-03-06 10:40:00,132.88,133.18,132.87,133.16,15842.0,126.3118,126.597,126.3023,126.578,15842.0
2024-03-06 10:50:00,133.15,133.39,133.07,133.28,30718.0,126.5685,126.7966,126.4924,126.6921,30718.0
2024-03-06 11:00:00,133.29,133.52,133.29,133.39,18922.0,126.7016,126.9202,126.7016,126.7966,18922.0
2024-03-06 11:10:00,133.42,133.73,133.42,133.69,6476.0,126.8251,127.1198,126.8251,127.0818,6476.0
2024-03-06 11:20:00,133.6,133.64,133.29,133.47,9744.0,126.9963,127.0343,126.7016,126.8727,9744.0
2024-03-06 11:30:00,133.51,133.62,133.36,133.55,12793.0,126.9107,127.0153,126.7681,126.9487,12793.0
2024-03-06 11:40:00,133.48,133.8,133.48,133.78,9549.0,126.8822,127.1864,126.8822,127.1674,9549.0
2024-03-06 11:50:00,133.79,133.86,133.75,133.76,5341.0,127.1769,127.2434,127.1388,127.1483,5341.0
2024-03-06 12:00:00,133.72,133.86,133.67,133.68,10521.0,127.1103,127.2434,127.0628,127.0723,10521.0
2024-03-06 12:10:00,133.69,133.82,133.69,133.72,19615.0,127.0818,127.2054,127.0818,127.1103,19615.0
2024-03-06 12:20:00,133.74,133.82,133.48,133.49,7474.0,127.1293,127.2054,126.8822,126.8917,7474.0
2024-03-06 12:30:00,133.51,133.67,133.47,133.62,6851.0,126.9107,127.0628,126.8727,127.0153,6851.0
2024-03-06 12:40:00,133.59,133.78,133.56,133.74,6336.0,126.9867,127.1674,126.9582,127.1293,6336.0
2024-03-06 12:50:00,133.79,133.8,133.58,133.72,11983.0,127.1769,127.1864,126.9772,127.1103,11983.0
2024-03-06 13:00:00,133.72,133.74,133.63,133.66,16568.0,127.1103,127.1293,127.0248,127.0533,16568.0
2024-03-06 13:10:00,133.65,133.68,133.59,133.67,17615.0,127.0438,127.0723,126.9867,127.0628,17615.0
2024-03-06 13:20:00,133.69,133.7,133.58,133.68,10729.0,127.0818,127.0913,126.9772,127.0723,10729.0
2024-03-06 13:30:00,133.68,133.68,132.9,133.25,17598.0,127.0723,127.0723,126.3309,126.6636,17598.0
2024-03-06 13:40:00,133.27,133.39,132.76,132.76,13567.0,126.6826,126.7966,126.1978,126.1978,13567.0
2024-03-06 13:50:00,132.86,132.94,132.81,132.94,9850.0,126.2928,126.3689,126.2453,126.3689,9850.0
2024-03-06 14:00:00,132.94,133.28,132.84,133.28,17090.0,126.3689,126.6921,126.2738,126.6921,17090.0
2024-03-06 14:10:00,133.27,133.3,132.85,132.98,19994.0,126.6826,126.7111,126.2833,126.4069,19994.0
2024-03-06 14:20:00,133.02,133.47,132.97,133.43,20378.0,126.4449,126.8727,126.3974,126.8347,20378.0
2024-03-06 14:30:00,133.45,133.66,133.33,133.33,29597.0,126.8537,127.0533,126.7396,126.7396,29597.0
2024-03-06 14:40:00,133.31,133.36,133.01,133.22,10824.0,126.7206,126.7681,126.4354,126.635,10824.0
2024-03-06 14:50:00,133.26,133.51,133.24,133.36,18958.0,126.6731,126.9107,126.654,126.7681,18958.0
2024-03-06 15:00:00,133.32,133.42,133.21,133.38,12025.0,126.7301,126.8251,126.6255,126.7871,12025.0
2024-03-06 15:10:00,133.39,133.5,133.05,133.13,24817.0,126.7966,126.9012,126.4734,126.5495,24817.0
2024-03-06 15:20:00,133.12,133.29,133.06,133.26,24608.0,126.54,126.7016,126.4829,126.6731,24608.0
2024-03-06 15:30:00,133.26,133.31,133.1,133.29,28221.0,126.6731,126.7206,126.521,126.7016,28221.0
2024-03-06 15:40:00,133.31,133.44,133.16,133.31,34139.0,126.7206,126.8442,126.578,126.7206,34139.0
2024-03-06 15:50:00,133.3,133.36,132.93,133.08,139165.0,126.7111,126.7681,126.3594,126.502,139165.0
2024-03-07 09:30:00,134.04,134.56,133.84,134.38,44081.0,127.4145,127.9088,127.2244,127.7377,44081.0
2024-03-07 09:40:00,134.42,134.49,133.85,134.17,15257.0,127.7757,127.8423,127.2339,127.5381,15257.0
2024-03-07 09:50:00,134.17,134.26,133.67,133.95,20934.0,127.5381,127.6236,127.0628,127.3289,20934.0
2024-03-07 10:00:00,133.98,134.02,133.69,133.94,52696.0,127.3575,127.3955,127.0818,127.3194,52696.0
2024-03-07 10:10:00,134.0,134.08,133.72,133.77,14903.0,127.3765,127.4525,127.1103,127.1578,14903.0
2024-03-07 10:20:00,133.8,134.17,133.78,134.1,18209.0,127.1864,127.5381,127.1674,127.4715,18209.0
2024-03-07 10:30:00,134.11,134.11,133.62,133.68,11972.0,127.481,127.481,127.0153,127.0723,11972.0
2024-03-07 10:40:00,133.64,133.78,133.54,133.58,11234.0,127.0343,127.1674,126.9392,126.9772,11234.0
2024-03-07 10:50:00,133.57,133.8,133.54,133.63,11808.0,126.9677,127.1864,126.9392,127.0248,11808.0
2024-03-07 11:00:00,133.64,133.67,133.47,133.49,8639.0,127.0343,127.0628,126.8727,126.8917,8639.0
2024-03-07 11:10:00,133.45,133.47,133.26,133.28,5657.0,126.8537,126.8727,126.6731,126.6921,5657.0
2024-03-07 11:20:00,133.27,133.27,132.83,132.92,19855.0,126.6826,126.6826,126.2643,126.3499,19855.0
2024-03-07 11:30:00,132.89,132.89,132.66,132.83,9958.0,126.3213,126.3213,126.1027,126.2643,9958.0
2024-03-07 11:40:00,132.84,133.08,132.83,132.84,13309.0,126.2738,126.502,126.2643,126.2738,13309.0
2024-03-07 11:50:00,132.89,132.99,132.74,132.84,23461.0,126.3213,126.4164,126.1788,126.2738,23461.0
2024-03-07 12:00:00,132.85,132.91,132.7,132.76,11111.0,126.2833,126.3404,126.1407,126.1978,11111.0
2024-03-07 12:10:00,132.74,132.82,132.67,132.72,9260.0,126.1788,126.2548,126.1122,126.1597,9260.0
2024-03-07 12:20:00,132.71,132.83,132.6,132.6,6320.0,126.1502,126.2643,126.0457,126.0457,6320.0
2024-03-07 12:30:00,132.63,132.63,132.45,132.56,9379.0,126.0742,126.0742,125.9031,126.0077,9379.0
2024-03-07 12:40:00,132.58,132.61,132.49,132.54,10787.0,126.0267,126.0552,125.9411,125.9886,10787.0
2024-03-07 12:50:00,132.55,132.72,132.55,132.71,5156.0,125.9982,126.1597,125.9982,126.1502,5156.0
2024-03-07 13:00:00,132.71,132.92,132.69,132.85,7025.0,126.1502,126.3499,126.1312,126.2833,7025.0
2024-03-07 13:10:00,132.95,132.97,132.8,132.93,11129.0,126.3784,126.3974,126.2358,126.3594,11129.0
2024-03-07 13:20:00,132.91,132.91,132.78,132.83,8252.0,126.3404,126.3404,126.2168,126.2643,8252.0
2024-03-07 13:30:00,132.87,132.92,132.82,132.92,7442.0,126.3023,126.3499,126.2548,126.3499,7442.0
2024-03-07 13:40:00,132.9,132.98,132.84,132.87,6823.0,126.3309,126.4069,126.2738,126.3023,6823.0
2024-03-07 13:50:00,132.89,132.9,132.69,132.71,9125.0,126.3213,126.3309,126.1312,126.1502,9125.0
2024-03-07 14:00:00,132.68,132.7,132.57,132.6,5599.0,126.1217,126.1407,126.0172,126.0457,5599.0
2024-03-07 14:10:00,132.59,132.6,132.41,132.52,14761.0,126.0362,126.0457,125.8651,125.9696,14761.0
2024-03-07 14:20:00,132.5,132.51,132.09,132.1,17477.0,125.9506,125.9601,125.5609,125.5704,17477.0
2024-03-07 14:30:00,132.11,132.18,131.97,132.17,14535.0,125.5799,125.6464,125.4468,125.6369,14535.0
2024-03-07 14:40:00,132.16,132.21,132.13,132.16,9819.0,125.6274,125.675,125.5989,125.6274,9819.0
2024-03-07 14:50:00,132.2,132.43,132.2,132.43,12493.0,125.6655,125.8841,125.6655,125.8841,12493.0
2024-03-07 15:00:00,132.42,132.49,132.11,132.12,23945.0,125.8746,125.9411,125.5799,125.5894,23945.0
2024-03-07 15:10:00,132.16,132.37,132.1,132.35,21227.0,125.6274,125.827,125.5704,125.808,21227.0
2024-03-07 15:20:00,132.34,132.46,132.23,132.25,24526.0,125.7985,125.9126,125.694,125.713,24526.0
2024-03-07 15:30:00,132.23,132.29,132.09,132.16,23880.0,125.694,125.751,125.5609,125.6274,23880.0
2024-03-07 15:40:00,132.17,132.56,132.14,132.48,32701.0,125.6369,126.0077,125.6084,125.9316,32701.0
2024-03-07 15:50:00,132.51,132.89,132.42,132.73,127199.0,125.9601,126.3213,125.8746,126.1693,127199.0
2024-03-08 09:30:00,133.74,134.16,133.43,134.02,45994.0,127.1293,127.5286,126.8347,127.3955,45994.0
2024-03-08 09:40:00,134.13,134.55,134.05,134.24,18161.0,127.5001,127.8993,127.424,127.6046,18161.0
2024-03-08 09:50:00,134.28,134.63,134.0,134.34,14856.0,127.6426,127.9753,127.3765,127.6997,14856.0
2024-03-08 10:00:00,134.24,134.59,134.21,134.52,22700.0,127.6046,127.9373,127.5761,127.8708,22700.0
2024-03-08 10:10:00,134.51,134.85,134.47,134.73,49737.0,127.8613,128.1845,127.8232,128.0704,49737.0
2024-03-08 10:20:00,134.75,134.96,134.68,134.92,33754.0,128.0894,128.289,128.0229,128.251,33754.0
2024-03-08 10:30:00,134.93,134.93,134.58,134.74,58846.0,128.2605,128.2605,127.9278,128.0799,58846.0
2024-03-08 10:40:00,134.75,134.89,134.69,134.81,22173.0,128.0894,128.2225,128.0324,128.1464,22173.0
2024-03-08 10:50:00,134.8,134.91,134.58,134.78,22867.0,128.1369,128.2415,127.9278,128.1179,22867.0
2024-03-08 11:00:00,134.74,134.75,134.36,134.4,31730.0,128.0799,128.0894,127.7187,127.7567,31730.0
2024-03-08 11:10:00,134.4,134.67,134.27,134.58,31999.0,127.7567,128.0134,127.6331,127.9278,31999.0
2024-03-08 11:20:00,134.56,134.88,134.56,134.83,12629.0,127.9088,128.213,127.9088,128.1655,12629.0
2024-03-08 11:30:00,134.85,134.99,134.68,134.87,19248.0,128.1845,128.3175,128.0229,128.2035,19248.0
2024-03-08 11:40:00,134.88,135.05,134.74,135.0,51223.0,128.213,128.3746,128.0799,128.327,51223.0
2024-03-08 11:50:00,135.0,135.23,134.91,135.16,28775.0,128.327,128.5457,128.2415,128.4791,28775.0
2024-03-08 12:00:00,135.17,135.43,135.16,135.21,20319.0,128.4886,128.7358,128.4791,128.5267,20319.0
2024-03-08 12:10:00,135.19,135.3,135.04,135.17,28016.0,128.5077,128.6122,128.3651,128.4886,28016.0
2024-03-08 12:20:00,135.17,135.31,135.13,135.27,33747.0,128.4886,128.6217,128.4506,128.5837,33747.0
2024-03-08 12:30:00,135.29,135.35,135.22,135.31,14737.0,128.6027,128.6597,128.5362,128.6217,14737.0
2024-03-08 12:40:00,135.3,135.38,134.97,135.09,19171.0,128.6122,128.6883,128.2985,128.4126,19171.0
2024-03-08 12:50:00,135.12,135.18,134.9,135.16,17458.0,128.4411,128.4982,128.232,128.4791,17458.0
2024-03-08 13:00:00,135.18,135.34,135.1,135.24,66357.0,128.4982,128.6502,128.4221,128.5552,66357.0
2024-03-08 13:10:00,135.22,135.38,135.15,135.25,36109.0,128.5362,128.6883,128.4696,128.5647,36109.0
2024-03-08 13:20:00,135.29,135.3,135.14,135.18,11989.0,128.6027,128.6122,128.4601,128.4982,11989.0
2024-03-08 13:30:00,135.15,135.16,134.9,134.9,24005.0,128.4696,128.4791,128.232,128.232,24005.0
2024-03-08 13:40:00,134.89,134.89,134.57,134.71,17432.0,128.2225,128.2225,127.9183,128.0514,17432.0
2024-03-08 13:50:00,134.72,134.82,134.66,134.8,13070.0,128.0609,128.1559,128.0039,128.1369,13070.0
2024-03-08 14:00:00,134.84,134.99,134.79,134.86,19365.0,128.175,128.3175,128.1274,128.194,19365.0
2024-03-08 14:10:00,134.88,134.99,134.84,134.94,21300.0,128.213,128.3175,128.175,128.27,21300.0
2024-03-08 14:20:00,134.96,135.14,134.94,135.11,35263.0,128.289,128.4601,128.27,128.4316,35263.0
2024-03-08 14:30:00,135.18,135.24,135.01,135.01,23387.0,128.4982,128.5552,128.3366,128.3366,23387.0
2024-03-08 14:40:00,135.02,135.05,134.84,134.86,21874.0,128.3461,128.3746,128.175,128.194,21874.0
2024-03-08 14:50:00,134.9,135.18,134.9,135.06,30977.0,128.232,128.4982,128.232,128.3841,30977.0
2024-03-08 15:00:00,135.06,135.23,135.04,135.07,12068.0,128.3841,128.5457,128.3651,128.3936,12068.0
2024-03-08 15:10:00,135.05,135.06,134.81,134.83,31590.0,128.3746,128.3841,128.1464,128.1655,31590.0
2024-03-08 15:20:00,134.79,134.87,134.49,134.57,26438.0,128.1274,128.2035,127.8423,127.9183,26438.0
2024-03-08 15:30:00,134.52,134.92,134.52,134.85,27904.0,127.8708,128.251,127.8708,128.1845,27904.0
2024-03-08 15:40:00,134.85,135.12,134.8,135.07,58682.0,128.1845,128.4411,128.1369,128.3936,58682.0
2024-03-08 15:50:00,135.09,135.21,134.93,135.09,219586.0,128.4126,128.5267,128.2605,128.4126,219586.0
2024-03-11 09:30:00,134.69,135.76,134.46,135.31,32965.0,128.0324,129.0495,127.8137,128.6217,32965.0
2024-03-11 09:40:00,135.31,135.75,134.96,135.07,23256.0,128.6217,129.04,128.289,128.3936,23256.0
2024-03-11 09:50:00,135.09,135.13,134.72,134.83,18581.0,128.4126,128.4506,128.0609,128.1655,18581.0
2024-03-11 10:00:00,134.83,134.83,134.01,134.11,20193.0,128.1655,128.1655,127.386,127.481,20193.0
2024-03-11 10:10:00,134.08,134.18,133.81,134.17,12493.0,127.4525,127.5476,127.1959,127.5381,12493.0
2024-03-11 10:20:00,134.25,134.31,134.04,134.24,12693.0,127.6141,127.6712,127.4145,127.6046,12693.0
2024-03-11 10:30:00,134.24,134.45,134.14,134.3,10879.0,127.6046,127.8042,127.5096,127.6616,10879.0
2024-03-11 10:40:00,134.3,134.49,134.25,134.43,19352.0,127.6616,127.8423,127.6141,127.7852,19352.0
2024-03-11 10:50:00,134.42,134.54,134.26,134.4,36537.0,127.7757,127.8898,127.6236,127.7567,36537.0
2024-03-11 11:00:00,134.38,134.38,134.22,134.33,89600.0,127.7377,127.7377,127.5856,127.6902,89600.0
2024-03-11 11:10:00,134.29,134.34,133.98,134.09,81839.0,127.6521,127.6997,127.3575,127.462,81839.0
2024-03-11 11:20:00,134.08,134.26,133.99,134.03,4857.0,127.4525,127.6236,127.367,127.405,4857.0
2024-03-11 11:30:00,134.03,134.03,133.85,133.94,8787.0,127.405,127.405,127.2339,127.3194,8787.0
2024-03-11 11:40:00,133.93,134.08,133.89,133.89,7886.0,127.3099,127.4525,127.2719,127.2719,7886.0
2024-03-11 11:50:00,133.88,133.89,133.67,133.71,20234.0,127.2624,127.2719,127.0628,127.1008,20234.0
2024-03-11 12:00:00,133.7,133.79,133.55,133.58,18823.0,127.0913,127.1769,126.9487,126.9772,18823.0
2024-03-11 12:10:00,133.58,133.78,133.58,133.62,15345.0,126.9772,127.1674,126.9772,127.0153,15345.0
2024-03-11 12:20:00,133.62,133.64,133.42,133.43,11056.0,127.0153,127.0343,126.8251,126.8347,11056.0
2024-03-11 12:30:00,133.45,133.45,133.29,133.31,13874.0,126.8537,126.8537,126.7016,126.7206,13874.0
2024-03-11 12:40:00,133.31,133.53,133.31,133.46,12696.0,126.7206,126.9297,126.7206,126.8632,12696.0
2024-03-11 12:50:00,133.46,133.62,133.44,133.54,7171.0,126.8632,127.0153,126.8442,126.9392,7171.0
2024-03-11 13:00:00,133.54,133.83,133.49,133.75,10667.0,126.9392,127.2149,126.8917,127.1388,10667.0
2024-03-11 13:10:00,133.76,134.04,133.65,134.04,26696.0,127.1483,127.4145,127.0438,127.4145,26696.0
2024-03-11 13:20:00,134.11,134.26,134.04,134.16,7799.0,127.481,127.6236,127.4145,127.5286,7799.0
2024-03-11 13:30:00,134.17,134.17,133.95,133.98,11651.0,127.5381,127.5381,127.3289,127.3575,11651.0
2024-03-11 13:40:00,133.98,133.98,133.53,133.53,14894.0,127.3575,127.3575,126.9297,126.9297,14894.0
2024-03-11 13:50:00,133.51,133.72,133.49,133.66,11821.0,126.9107,127.1103,126.8917,127.0533,11821.0
2024-03-11 14:00:00,133.64,133.64,133.48,133.6,19606.0,127.0343,127.0343,126.8822,126.9963,19606.0
2024-03-11 14:10:00,133.61,133.61,133.35,133.43,19309.0,127.0058,127.0058,126.7586,126.8347,19309.0
2024-03-11 14:20:00,133.43,133.44,133.25,133.29,25885.0,126.8347,126.8442,126.6636,126.7016,25885.0
2024-03-11 14:30:00,133.31,133.37,133.16,133.16,13109.0,126.7206,126.7776,126.578,126.578,13109.0
2024-03-11 14:40:00,133.17,133.34,133.15,133.29,13725.0,126.5875,126.7491,126.5685,126.7016,13725.0
2024-03-11 14:50:00,133.3,133.41,133.21,133.41,22349.0,126.7111,126.8156,126.6255,126.8156,22349.0
2024-03-11 15:00:00,133.44,133.81,133.42,133.75,25708.0,126.8442,127.1959,126.8251,127.1388,25708.0
2024-03-11 15:10:00,133.75,133.85,133.61,133.67,17816.0,127.1388,127.2339,127.0058,127.0628,17816.0
2024-03-11 15:20:00,133.66,133.92,133.45,133.45,17521.0,127.0533,127.3004,126.8537,126.8537,17521.0
2024-03-11 15:30:00,133.41,133.78,133.41,133.65,24834.0,126.8156,127.1674,126.8156,127.0438,24834.0
2024-03-11 15:40:00,133.63,133.97,133.6,133.61,24774.0,127.0248,127.348,126.9963,127.0058,24774.0
2024-03-11 15:50:00,133.67,134.2,133.67,134.12,139308.0,127.0628,127.5666,127.0628,127.4905,139308.0
2024-03-12 09:30:00,133.6,134.05,132.93,133.08,24345.0,126.9963,127.424,126.3594,126.502,24345.0
2024-03-12 09:40:00,133.08,133.33,132.79,133.23,14080.0,126.502,126.7396,126.2263,126.6445,14080.0
2024-03-12 09:50:00,133.31,134.09,133.31,134.01,11360.0,126.7206,127.462,126.7206,127.386,11360.0
2024-03-12 10:00:00,134.0,134.12,133.79,134.05,6475.0,127.3765,127.4905,127.1769,127.424,6475.0
2024-03-12 10:10:00,134.1,134.41,133.93,134.35,16750.0,127.4715,127.7662,127.3099,127.7092,16750.0
2024-03-12 10:20:00,134.35,134.52,134.17,134.5,12174.0,127.7092,127.8708,127.5381,127.8518,12174.0
2024-03-12 10:30:00,134.47,134.99,134.47,134.56,32441.0,127.8232,128.3175,127.8232,127.9088,32441.0
2024-03-12 10:40:00,134.58,134.73,134.51,134.7,16963.0,127.9278,128.0704,127.8613,128.0419,16963.0
2024-03-12 10:50:00,134.71,134.92,134.63,134.77,14382.0,128.0514,128.251,127.9753,128.1084,14382.0
2024-03-12 11:00:00,134.79,134.89,134.58,134.79,16573.0,128.1274,128.2225,127.9278,128.1274,16573.0
2024-03-12 11:10:00,134.79,134.84,134.71,134.71,22474.0,128.1274,128.175,128.0514,128.0514,22474.0
2024-03-12 11:20:00,134.7,134.79,134.67,134.74,12874.0,128.0419,128.1274,128.0134,128.0799,12874.0
2024-03-12 11:30:00,134.71,134.75,134.55,134.71,14405.0,128.0514,128.0894,127.8993,128.0514,14405.0
2024-03-12 11:40:00,134.73,134.75,134.35,134.35,43996.0,128.0704,128.0894,127.7092,127.7092,43996.0
2024-03-12 11:50:00,134.37,134.64,134.33,134.62,13490.0,127.7282,127.9848,127.6902,127.9658,13490.0
2024-03-12 12:00:00,134.62,134.62,134.44,134.46,11791.0,127.9658,127.9658,127.7947,127.8137,11791.0
2024-03-12 12:10:00,134.44,134.46,134.13,134.13,30844.0,127.7947,127.8137,127.5001,127.5001,30844.0
2024-03-12 12:20:00,134.11,134.12,133.91,134.06,18300.0,127.481,127.4905,127.2909,127.4335,18300.0
2024-03-12 12:30:00,134.05,134.18,133.94,134.0,16448.0,127.424,127.5476,127.3194,127.3765,16448.0
2024-03-12 12:40:00,134.01,134.01,133.68,133.94,29398.0,127.386,127.386,127.0723,127.3194,29398.0
2024-03-12 12:50:00,133.95,134.09,133.89,134.07,14863.0,127.3289,127.462,127.2719,127.443,14863.0
2024-03-12 13:00:00,134.09,134.17,133.61,133.62,18809.0,127.462,127.5381,127.0058,127.0153,18809.0
2024-03-12 13:10:00,133.61,133.72,133.55,133.72,9422.0,127.0058,127.1103,126.9487,127.1103,9422.0
2024-03-12 13:20:00,133.73,133.84,133.69,133.72,8654.0,127.1198,127.2244,127.0818,127.1103,8654.0
2024-03-12 13:30:00,133.77,133.97,133.77,133.92,8179.0,127.1578,127.348,127.1578,127.3004,8179.0
2024-03-12 13:40:00,133.92,134.13,133.87,134.12,7897.0,127.3004,127.5001,127.2529,127.4905,7897.0
2024-03-12 13:50:00,134.12,134.36,134.11,134.31,11072.0,127.4905,127.7187,127.481,127.6712,11072.0
2024-03-12 14:00:00,134.32,134.48,134.29,134.45,9107.0,127.6807,127.8328,127.6521,127.8042,9107.0
2024-03-12 14:10:00,134.46,134.57,134.39,134.45,8407.0,127.8137,127.9183,127.7472,127.8042,8407.0
2024-03-12 14:20:00,134.45,134.74,134.45,134.73,18815.0,127.8042,128.0799,127.8042,128.0704,18815.0
2024-03-12 14:30:00,134.72,134.88,134.65,134.68,16410.0,128.0609,128.213,127.9943,128.0229,16410.0
2024-03-12 14:40:00,134.66,134.75,134.45,134.74,13335.0,128.0039,128.0894,127.8042,128.0799,13335.0
2024-03-12 14:50:00,134.69,135.0,134.65,134.89,27931.0,128.0324,128.327,127.9943,128.2225,27931.0
2024-03-12 15:00:00,134.88,134.96,134.78,134.81,16302.0,128.213,128.289,128.1179,128.1464,16302.0
2024-03-12 15:10:00,134.81,134.81,134.5,134.54,21616.0,128.1464,128.1464,127.8518,127.8898,21616.0
2024-03-12 15:20:00,134.54,134.81,134.48,134.8,16484.0,127.8898,128.1464,127.8328,128.1369,16484.0
2024-03-12 15:30:00,134.8,134.93,134.75,134.84,17616.0,128.1369,128.2605,128.0894,128.175,17616.0
2024-03-12 15:40:00,134.86,134.94,134.66,134.72,28230.0,128.194,128.27,128.0039,128.0609,28230.0
2024-03-12 15:50:00,134.72,135.0,134.55,134.57,117908.0,128.0609,128.327,127.8993,127.9183,117908.0
2024-03-13 09:30:00,134.71,135.27,134.22,134.56,48776.0,128.0514,128.5837,127.5856,127.9088,48776.0
2024-03-13 09:40:00,134.62,135.04,134.47,134.89,19008.0,127.9658,128.3651,127.8232,128.2225,19008.0
2024-03-13 09:50:00,134.88,135.06,134.66,134.72,26435.0,128.213,128.3841,128.0039,128.0609,26435.0
2024-03-13 10:00:00,134.66,134.89,134.3,134.55,14778.0,128.0039,128.2225,127.6616,127.8993,14778.0
2024-03-13 10:10:00,134.62,134.83,134.54,134.73,13761.0,127.9658,128.1655,127.8898,128.0704,13761.0
2024-03-13 10:20:00,134.7,134.97,134.7,134.8,7847.0,128.0419,128.2985,128.0419,128.1369,7847.0
2024-03-13 10:30:00,134.76,134.8,134.36,134.39,11070.0,128.0989,128.1369,127.7187,127.7472,11070.0
2024-03-13 10:40:00,134.36,134.58,134.36,134.46,11671.0,127.7187,127.9278,127.7187,127.8137,11671.0
2024-03-13 10:50:00,134.43,134.71,134.41,134.69,16906.0,127.7852,128.0514,127.7662,128.0324,16906.0
2024-03-13 11:00:00,134.7,134.7,134.44,134.46,18716.0,128.0419,128.0419,127.7947,127.8137,18716.0
2024-03-13 11:10:00,134.48,134.51,134.32,134.43,19975.0,127.8328,127.8613,127.6807,127.7852,19975.0
2024-03-13 11:20:00,134.43,134.54,134.29,134.3,10967.0,127.7852,127.8898,127.6521,127.6616,10967.0
2024-03-13 11:30:00,134.28,134.6,134.26,134.55,12850.0,127.6426,127.9468,127.6236,127.8993,12850.0
2024-03-13 11:40:00,134.53,134.81,134.52,134.56,19750.0,127.8803,128.1464,127.8708,127.9088,19750.0
2024-03-13 11:50:00,134.56,134.61,134.45,134.47,26977.0,127.9088,127.9563,127.8042,127.8232,26977.0
2024-03-13 12:00:00,134.5,134.59,134.46,134.55,14403.0,127.8518,127.9373,127.8137,127.8993,14403.0
2024-03-13 12:10:00,134.58,134.65,134.5,134.58,7470.0,127.9278,127.9943,127.8518,127.9278,7470.0
2024-03-13 12:20:00,134.66,134.73,134.61,134.63,23249.0,128.0039,128.0704,127.9563,127.9753,23249.0
2024-03-13 12:30:00,134.64,134.72,134.63,134.72,19181.0,127.9848,128.0609,127.9753,128.0609,19181.0
2024-03-13 12:40:00,134.71,134.84,134.55,134.55,16772.0,128.0514,128.175,127.8993,127.8993,16772.0
2024-03-13 12:50:00,134.54,134.54,134.32,134.41,14718.0,127.8898,127.8898,127.6807,127.7662,14718.0
2024-03-13 13:00:00,134.41,134.41,134.01,134.06,29467.0,127.7662,127.7662,127.386,127.4335,29467.0
2024-03-13 13:10:00,134.06,134.07,133.74,133.74,22849.0,127.4335,127.443,127.1293,127.1293,22849.0
2024-03-13 13:20:00,133.8,133.88,133.67,133.86,18837.0,127.1864,127.2624,127.0628,127.2434,18837.0
2024-03-13 13:30:00,133.86,134.08,133.85,134.05,15372.0,127.2434,127.4525,127.2339,127.424,15372.0
2024-03-13 13:40:00,134.04,134.21,134.03,134.21,7042.0,127.4145,127.5761,127.405,127.5761,7042.0
2024-03-13 13:50:00,134.22,134.36,134.2,134.31,7171.0,127.5856,127.7187,127.5666,127.6712,7171.0
2024-03-13 14:00:00,134.3,134.35,134.21,134.22,11805.0,127.6616,127.7092,127.5761,127.5856,11805.0
2024-03-13 14:10:00,134.28,134.28,134.12,134.12,7091.0,127.6426,127.6426,127.4905,127.4905,7091.0
2024-03-13 14:20:00,134.12,134.17,134.05,134.14,11989.0,127.4905,127.5381,127.424,127.5096,11989.0
2024-03-13 14:30:00,134.16,134.26,133.76,133.78,19545.0,127.5286,127.6236,127.1483,127.1674,19545.0
2024-03-13 14:40:00,133.78,133.79,133.19,133.22,51854.0,127.1674,127.1769,126.6065,126.635,51854.0
2024-03-13 14:50:00,133.2,133.57,133.2,133.37,26014.0,126.616,126.9677,126.616,126.7776,26014.0
2024-03-13 15:00:00,133.34,133.48,133.32,133.4,29766.0,126.7491,126.8822,126.7301,126.8061,29766.0
2024-03-13 15:10:00,133.4,133.41,133.26,133.28,27136.0,126.8061,126.8156,126.6731,126.6921,27136.0
2024-03-13 15:20:00,133.27,133.35,132.7,132.87,30861.0,126.6826,126.7586,126.1407,126.3023,30861.0
2024-03-13 15:30:00,132.9,133.36,132.87,133.33,31002.0,126.3309,126.7681,126.3023,126.7396,31002.0
2024-03-13 15:40:00,133.33,133.59,133.33,133.52,29446.0,126.7396,126.9867,126.7396,126.9202,29446.0
2024-03-13 15:50:00,133.52,133.59,133.19,133.34,186075.0,126.9202,126.9867,126.6065,126.7491,186075.0
2024-03-14 09:30:00,132.91,133.18,132.03,132.07,35373.0,126.3404,126.597,125.5039,125.5419,35373.0
2024-03-14 09:40:00,132.13,132.56,132.08,132.15,12273.0,125.5989,126.0077,125.5514,125.6179,12273.0
2024-03-14 09:50:00,132.15,132.15,131.11,131.44,28135.0,125.6179,125.6179,124.6293,124.943,28135.0
2024-03-14 10:00:00,131.35,131.6,131.2,131.2,29300.0,124.8575,125.0951,124.7149,124.7149,29300.0
2024-03-14 10:10:00,131.22,131.27,130.79,130.79,19354.0,124.7339,124.7814,124.3251,124.3251,19354.0
2024-03-14 10:20:00,130.78,130.91,130.55,130.57,25354.0,124.3156,124.4392,124.097,124.116,25354.0
2024-03-14 10:30:00,130.61,130.87,130.58,130.59,22792.0,124.154,124.4012,124.1255,124.135,22792.0
2024-03-14 10:40:00,130.59,130.85,130.44,130.8,15354.0,124.135,124.3822,123.9924,124.3347,15354.0
2024-03-14 10:50:00,130.8,130.82,130.68,130.71,13027.0,124.3347,124.3537,124.2206,124.2491,13027.0
2024-03-14 11:00:00,130.77,130.95,130.6,130.73,17620.0,124.3061,124.4772,124.1445,124.2681,17620.0
2024-03-14 11:10:00,130.74,130.98,130.63,130.77,34410.0,124.2776,124.5058,124.1731,124.3061,34410.0
2024-03-14 11:20:00,130.77,130.81,130.45,130.52,22941.0,124.3061,124.3442,124.002,124.0685,22941.0
2024-03-14 11:30:00,130.53,130.78,130.53,130.67,20044.0,124.078,124.3156,124.078,124.2111,20044.0
2024-03-14 11:40:00,130.7,130.82,130.57,130.7,21834.0,124.2396,124.3537,124.116,124.2396,21834.0
2024-03-14 11:50:00,130.7,130.71,130.5,130.67,13609.0,124.2396,124.2491,124.0495,124.2111,13609.0
2024-03-14 12:00:00,130.71,130.81,130.57,130.69,18552.0,124.2491,124.3442,124.116,124.2301,18552.0
2024-03-14 12:10:00,130.71,130.71,130.37,130.47,27813.0,124.2491,124.2491,123.9259,124.021,27813.0
2024-03-14 12:20:00,130.47,130.98,130.47,130.89,23898.0,124.021,124.5058,124.021,124.4202,23898.0
2024-03-14 12:30:00,130.86,131.06,130.83,130.94,23593.0,124.3917,124.5818,124.3632,124.4677,23593.0
2024-03-14 12:40:00,130.93,130.93,130.44,130.44,30868.0,124.4582,124.4582,123.9924,123.9924,30868.0
2024-03-14 12:50:00,130.42,130.48,130.14,130.17,18667.0,123.9734,124.0305,123.7073,123.7358,18667.0
2024-03-14 13:00:00,130.12,130.39,130.12,130.39,14154.0,123.6883,123.9449,123.6883,123.9449,14154.0
2024-03-14 13:10:00,130.4,130.4,130.06,130.07,40515.0,123.9544,123.9544,123.6312,123.6407,40515.0
2024-03-14 13:20:00,130.05,130.16,129.97,130.0,16089.0,123.6217,123.7263,123.5457,123.5742,16089.0
2024-03-14 13:30:00,129.99,130.08,129.86,129.97,21617.0,123.5647,123.6502,123.4411,123.5457,21617.0
2024-03-14 13:40:00,129.95,129.95,129.66,129.66,24611.0,123.5267,123.5267,123.251,123.251,24611.0
2024-03-14 13:50:00,129.67,129.85,129.63,129.77,15915.0,123.2605,123.4316,123.2225,123.3556,15915.0
2024-03-14 14:00:00,129.79,129.84,129.54,129.55,32121.0,123.3746,123.4221,123.1369,123.1464,32121.0
2024-03-14 14:10:00,129.57,129.84,129.57,129.71,28116.0,123.1655,123.4221,123.1655,123.2985,28116.0
2024-03-14 14:20:00,129.72,129.78,129.58,129.71,14565.0,123.308,123.3651,123.175,123.2985,14565.0
2024-03-14 14:30:00,129.73,129.84,129.57,129.69,20336.0,123.3175,123.4221,123.1655,123.2795,20336.0
2024-03-14 14:40:00,129.66,130.07,129.65,129.82,17773.0,123.251,123.6407,123.2415,123.4031,17773.0
2024-03-14 14:50:00,129.8,129.87,129.69,129.72,25409.0,123.3841,123.4506,123.2795,123.308,25409.0
2024-03-14 15:00:00,129.69,129.82,129.5,129.62,22114.0,123.2795,123.4031,123.0989,123.213,22114.0
2024-03-14 15:10:00,129.61,129.77,129.53,129.59,21984.0,123.2035,123.3556,123.1274,123.1845,21984.0
2024-03-14 15:20:00,129.58,129.82,129.55,129.7,20487.0,123.175,123.4031,123.1464,123.289,20487.0
2024-03-14 15:30:00,129.72,129.89,129.51,129.88,23186.0,123.308,123.4696,123.1084,123.4601,23186.0
2024-03-14 15:40:00,129.89,130.15,129.81,130.13,98096.0,123.4696,123.7168,123.3936,123.6978,98096.0
2024-03-14 15:50:00,130.2,130.91,130.11,130.82,249043.0,123.7643,124.4392,123.6788,124.3537,249043.0
2024-03-15 09:30:00,127.81,130.29,127.61,128.61,1641541.0,122.3964,124.7714,122.2049,123.1626,1641541.0
2024-03-15 09:40:00,128.62,129.01,127.93,127.99,78663.0,123.1721,123.5456,122.5114,122.5688,78663.0
2024-03-15 09:50:00,127.99,128.29,127.38,127.77,66811.0,122.5688,122.8561,121.9846,122.3581,66811.0
2024-03-15 10:00:00,127.7,128.15,127.62,128.06,52843.0,122.2911,122.722,122.2145,122.6358,52843.0
2024-03-15 10:10:00,128.01,128.48,128.0,128.2,81270.0,122.588,123.0381,122.5784,122.7699,81270.0
2024-03-15 10:20:00,128.15,128.36,128.06,128.12,82757.0,122.722,122.9231,122.6358,122.6933,82757.0
2024-03-15 10:30:00,128.12,128.62,128.07,128.59,35572.0,122.6933,123.1721,122.6454,123.1434,35572.0
2024-03-15 10:40:00,128.59,129.47,128.55,129.47,51708.0,123.1434,123.9861,123.1051,123.9861,51708.0
2024-03-15 10:50:00,129.44,129.45,128.99,129.38,23646.0,123.9574,123.967,123.5265,123.8999,23646.0
2024-03-15 11:00:00,129.39,129.65,129.34,129.48,41680.0,123.9095,124.1585,123.8616,123.9957,41680.0
2024-03-15 11:10:00,129.47,129.5,129.0,129.01,31091.0,123.9861,124.0149,123.536,123.5456,31091.0
2024-03-15 11:20:00,128.99,129.02,128.76,128.94,24121.0,123.5265,123.5552,123.3062,123.4786,24121.0
2024-03-15 11:30:00,128.91,129.02,128.78,128.86,22064.0,123.4498,123.5552,123.3253,123.402,22064.0
2024-03-15 11:40:00,128.83,128.84,128.4,128.43,24973.0,123.3732,123.3828,122.9614,122.9902,24973.0
2024-03-15 11:50:00,128.41,128.64,128.41,128.62,18643.0,122.971,123.1913,122.971,123.1721,18643.0
2024-03-15 12:00:00,128.61,128.77,128.56,128.67,19059.0,123.1626,123.3158,123.1147,123.22,19059.0
2024-03-15 12:10:00,128.66,128.67,128.35,128.42,13056.0,123.2104,123.22,122.9136,122.9806,13056.0
2024-03-15 12:20:00,128.37,128.56,128.37,128.44,13213.0,122.9327,123.1147,122.9327,122.9998,13213.0
2024-03-15 12:30:00,128.45,128.54,128.27,128.3,12937.0,123.0093,123.0955,122.837,122.8657,12937.0
2024-03-15 12:40:00,128.31,128.31,127.98,127.98,15241.0,122.8753,122.8753,122.5592,122.5592,15241.0
2024-03-15 12:50:00,128.04,128.15,128.0,128.0,9802.0,122.6167,122.722,122.5784,122.5784,9802.0
2024-03-15 13:00:00,128.0,128.43,128.0,128.42,60564.0,122.5784,122.9902,122.5784,122.9806,60564.0
2024-03-15 13:10:00,128.37,128.52,128.21,128.25,16038.0,122.9327,123.0764,122.7795,122.8178,16038.0
2024-03-15 13:20:00,128.27,128.36,128.08,128.17,23019.0,122.837,122.9231,122.655,122.7412,23019.0
2024-03-15 13:30:00,128.16,128.18,128.04,128.08,20555.0,122.7316,122.7508,122.6167,122.655,20555.0
2024-03-15 13:40:00,128.1,128.19,128.0,128.01,39701.0,122.6742,122.7603,122.5784,122.588,39701.0
2024-03-15 13:50:00,128.05,128.36,128.04,128.3,19164.0,122.6263,122.9231,122.6167,122.8657,19164.0
2024-03-15 14:00:00,128.29,128.31,128.09,128.22,27545.0,122.8561,122.8753,122.6646,122.7891,27545.0
2024-03-15 14:10:00,128.19,128.22,128.04,128.17,18129.0,122.7603,122.7891,122.6167,122.7412,18129.0
2024-03-15 14:20:00,128.21,128.35,128.19,128.28,26810.0,122.7795,122.9136,122.7603,122.8465,26810.0
2024-03-15 14:30:00,128.3,128.3,128.12,128.29,17390.0,122.8657,122.8657,122.6933,122.8561,17390.0
2024-03-15 14:40:00,128.3,128.32,128.04,128.08,25576.0,122.8657,122.8848,122.6167,122.655,25576.0
2024-03-15 14:50:00,128.1,128.4,128.1,128.32,31290.0,122.6742,122.9614,122.6742,122.8848,31290.0
2024-03-15 15:00:00,128.33,128.88,128.29,128.83,30016.0,122.8944,123.4211,122.8561,123.3732,30016.0
2024-03-15 15:10:00,128.85,129.1,128.85,129.1,27569.0,123.3924,123.6318,123.3924,123.6318,27569.0
2024-03-15 15:20:00,129.12,129.24,128.77,128.87,43780.0,123.6509,123.7659,123.3158,123.4115,43780.0
2024-03-15 15:30:00,128.84,129.02,128.66,128.92,29680.0,123.3828,123.5552,123.2104,123.4594,29680.0
2024-03-15 15:40:00,128.94,129.2,128.81,129.19,103168.0,123.4786,123.7276,123.3541,123.718,103168.0
2024-03-15 15:50:00,129.16,129.42,128.89,129.02,257951.0,123.6893,123.9382,123.4307,123.5552,257951.0
2024-03-18 09:30:00,128.8,129.81,128.8,129.21,55241.0,123.3445,124.3117,123.3445,123.7371,55241.0
2024-03-18 09:40:00,129.21,129.53,128.51,128.65,22208.0,123.7371,124.0436,123.0668,123.2009,22208.0
2024-03-18 09:50:00,128.75,128.96,128.45,128.91,24193.0,123.2966,123.4977,123.0093,123.4498,24193.0
2024-03-18 10:00:00,128.95,129.05,128.78,129.03,29345.0,123.4881,123.5839,123.3253,123.5648,29345.0
2024-03-18 10:10:00,129.04,129.3,129.04,129.21,27959.0,123.5743,123.8233,123.5743,123.7371,27959.0
2024-03-18 10:20:00,129.24,129.24,128.77,128.88,13472.0,123.7659,123.7659,123.3158,123.4211,13472.0
2024-03-18 10:30:00,128.91,129.0,128.8,128.95,22540.0,123.4498,123.536,123.3445,123.4881,22540.0
2024-03-18 10:40:00,128.97,128.97,128.39,128.65,24808.0,123.5073,123.5073,122.9519,123.2009,24808.0
2024-03-18 10:50:00,128.64,128.84,128.6,128.77,12569.0,123.1913,123.3828,123.153,123.3158,12569.0
2024-03-18 11:00:00,128.83,128.99,128.69,128.92,23447.0,123.3732,123.5265,123.2392,123.4594,23447.0
2024-03-18 11:10:00,128.93,129.05,128.84,129.0,15360.0,123.469,123.5839,123.3828,123.536,15360.0
2024-03-18 11:20:00,129.03,129.09,128.96,129.03,33593.0,123.5648,123.6222,123.4977,123.5648,33593.0
2024-03-18 11:30:00,129.03,129.19,128.98,129.19,17503.0,123.5648,123.718,123.5169,123.718,17503.0
2024-03-18 11:40:00,129.17,129.62,129.15,129.61,17886.0,123.6988,124.1298,123.6797,124.1202,17886.0
2024-03-18 11:50:00,129.59,129.67,129.44,129.55,30834.0,124.101,124.1777,123.9574,124.0627,30834.0
2024-03-18 12:00:00,129.56,129.59,129.17,129.19,12035.0,124.0723,124.101,123.6988,123.718,12035.0
2024-03-18 12:10:00,129.17,129.22,129.03,129.15,11625.0,123.6988,123.7467,123.5648,123.6797,11625.0
2024-03-18 12:20:00,129.17,129.24,129.14,129.18,11198.0,123.6988,123.7659,123.6701,123.7084,11198.0
2024-03-18 12:30:00,129.17,129.41,129.14,129.16,23608.0,123.6988,123.9287,123.6701,123.6893,23608.0
2024-03-18 12:40:00,129.16,129.3,129.03,129.24,15350.0,123.6893,123.8233,123.5648,123.7659,15350.0
2024-03-18 12:50:00,129.23,129.51,129.15,129.5,17703.0,123.7563,124.0244,123.6797,124.0149,17703.0
2024-03-18 13:00:00,129.49,129.6,129.25,129.35,26937.0,124.0053,124.1106,123.7754,123.8712,26937.0
2024-03-18 13:10:00,129.36,129.37,129.08,129.13,26516.0,123.8808,123.8904,123.6126,123.6605,26516.0
2024-03-18 13:20:00,129.15,129.16,129.06,129.13,24054.0,123.6797,123.6893,123.5935,123.6605,24054.0
2024-03-18 13:30:00,129.16,129.16,128.94,128.99,14542.0,123.6893,123.6893,123.4786,123.5265,14542.0
2024-03-18 13:40:00,128.99,129.14,128.83,129.09,15162.0,123.5265,123.6701,123.3732,123.6222,15162.0
2024-03-18 13:50:00,129.11,129.15,129.07,129.14,8940.0,123.6414,123.6797,123.6031,123.6701,8940.0
2024-03-18 14:00:00,129.12,129.12,128.94,128.97,12812.0,123.6509,123.6509,123.4786,123.5073,12812.0
2024-03-18 14:10:00,128.96,129.01,128.67,128.74,13275.0,123.4977,123.5456,123.22,123.287,13275.0
2024-03-18 14:20:00,128.72,128.76,128.48,128.76,19413.0,123.2679,123.3062,123.0381,123.3062,19413.0
2024-03-18 14:30:00,128.75,128.85,128.72,128.84,11643.0,123.2966,123.3924,123.2679,123.3828,11643.0
2024-03-18 14:40:00,128.83,128.86,128.64,128.64,19558.0,123.3732,123.402,123.1913,123.1913,19558.0
2024-03-18 14:50:00,128.62,128.79,128.58,128.75,23660.0,123.1721,123.3349,123.1338,123.2966,23660.0
2024-03-18 15:00:00,128.76,128.85,128.74,128.8,19803.0,123.3062,123.3924,123.287,123.3445,19803.0
2024-03-18 15:10:00,128.81,128.99,128.78,128.98,25875.0,123.3541,123.5265,123.3253,123.5169,25875.0
2024-03-18 15:20:00,129.0,129.0,128.82,128.82,23708.0,123.536,123.536,123.3637,123.3637,23708.0
2024-03-18 15:30:00,128.81,128.81,128.47,128.47,34192.0,123.3541,123.3541,123.0285,123.0285,34192.0
2024-03-18 15:40:00,128.48,128.51,128.06,128.08,48146.0,123.0381,123.0668,122.6358,122.655,48146.0
2024-03-18 15:50:00,128.09,128.27,127.88,128.13,237614.0,122.6646,122.837,122.4635,122.7029,237614.0
2024-03-19 09:30:00,128.08,128.54,127.65,128.53,43251.0,122.655,123.0955,122.2432,123.0859,43251.0
2024-03-19 09:40:00,128.59,128.85,128.23,128.24,24768.0,123.1434,123.3924,122.7986,122.8082,24768.0
2024-03-19 09:50:00,128.18,128.48,128.13,128.16,11885.0,122.7508,123.0381,122.7029,122.7316,11885.0
2024-03-19 10:00:00,128.19,128.19,127.57,127.91,35039.0,122.7603,122.7603,122.1666,122.4922,35039.0
2024-03-19 10:10:00,127.87,127.96,127.41,127.59,23716.0,122.4539,122.5401,122.0134,122.1858,23716.0
2024-03-19 10:20:00,127.53,127.75,127.19,127.2,15212.0,122.1283,122.339,121.8027,121.8123,15212.0
2024-03-19 10:30:00,127.21,127.27,127.01,127.23,18345.0,121.8218,121.8793,121.6303,121.841,18345.0
2024-03-19 10:40:00,127.3,127.3,127.06,127.13,10568.0,121.908,121.908,121.6782,121.7452,10568.0
2024-03-19 10:50:00,127.11,127.33,127.03,127.17,13215.0,121.7261,121.9368,121.6495,121.7835,13215.0
2024-03-19 11:00:00,127.18,127.29,127.09,127.09,14750.0,121.7931,121.8985,121.7069,121.7069,14750.0
2024-03-19 11:10:00,127.14,127.31,127.11,127.22,7790.0,121.7548,121.9176,121.7261,121.8314,7790.0
2024-03-19 11:20:00,127.22,127.22,126.96,127.01,20706.0,121.8314,121.8314,121.5824,121.6303,20706.0
2024-03-19 11:30:00,127.02,127.25,126.99,127.12,46528.0,121.6399,121.8602,121.6112,121.7357,46528.0
2024-03-19 11:40:00,127.13,127.15,127.04,127.14,12760.0,121.7452,121.7644,121.659,121.7548,12760.0
2024-03-19 11:50:00,127.18,127.33,127.14,127.26,8394.0,121.7931,121.9368,121.7548,121.8697,8394.0
2024-03-19 12:00:00,127.26,127.54,127.24,127.5,10023.0,121.8697,122.1379,121.8506,122.0996,10023.0
2024-03-19 12:10:00,127.5,127.74,127.48,127.72,10114.0,122.0996,122.3294,122.0804,122.3102,10114.0
2024-03-19 12:20:00,127.76,127.78,127.6,127.69,32333.0,122.3486,122.3677,122.1953,122.2815,32333.0
2024-03-19 12:30:00,127.64,127.84,127.64,127.8,16732.0,122.2336,122.4252,122.2336,122.3869,16732.0
2024-03-19 12:40:00,127.82,127.96,127.74,127.84,24551.0,122.406,122.5401,122.3294,122.4252,24551.0
2024-03-19 12:50:00,127.87,127.91,127.8,127.87,12448.0,122.4539,122.4922,122.3869,122.4539,12448.0
2024-03-19 13:00:00,127.89,128.11,127.79,127.89,14506.0,122.473,122.6837,122.3773,122.473,14506.0
2024-03-19 13:10:00,127.9,127.9,127.75,127.75,5319.0,122.4826,122.4826,122.339,122.339,5319.0
2024-03-19 13:20:00,127.77,127.77,127.62,127.66,9594.0,122.3581,122.3581,122.2145,122.2528,9594.0
2024-03-19 13:30:00,127.67,127.78,127.57,127.62,20208.0,122.2624,122.3677,122.1666,122.2145,20208.0
2024-03-19 13:40:00,127.63,127.69,127.37,127.44,12891.0,122.2241,122.2815,121.9751,122.0421,12891.0
2024-03-19 13:50:00,127.49,127.59,127.44,127.54,10406.0,122.09,122.1858,122.0421,122.1379,10406.0
2024-03-19 14:00:00,127.53,127.62,127.47,127.57,13607.0,122.1283,122.2145,122.0708,122.1666,13607.0
2024-03-19 14:10:00,127.59,127.6,127.48,127.5,7267.0,122.1858,122.1953,122.0804,122.0996,7267.0
2024-03-19 14:20:00,127.52,127.69,127.51,127.61,20959.0,122.1187,122.2815,122.1091,122.2049,20959.0
2024-03-19 14:30:00,127.62,127.67,127.53,127.62,10774.0,122.2145,122.2624,122.1283,122.2145,10774.0
2024-03-19 14:40:00,127.63,127.75,127.6,127.65,10371.0,122.2241,122.339,122.1953,122.2432,10371.0
2024-03-19 14:50:00,127.66,127.71,127.48,127.49,23108.0,122.2528,122.3007,122.0804,122.09,23108.0
2024-03-19 15:00:00,127.46,127.58,127.4,127.47,26429.0,122.0613,122.1762,122.0038,122.0708,26429.0
2024-03-19 15:10:00,127.48,127.74,127.47,127.74,22383.0,122.0804,122.3294,122.0708,122.3294,22383.0
2024-03-19 15:20:00,127.72,127.76,127.65,127.67,17662.0,122.3102,122.3486,122.2432,122.2624,17662.0
2024-03-19 15:30:00,127.65,127.92,127.6,127.91,36029.0,122.2432,122.5018,122.1953,122.4922,36029.0
2024-03-19 15:40:00,127.87,128.01,127.79,127.85,39268.0,122.4539,122.588,122.3773,122.4347,39268.0
2024-03-19 15:50:00,127.86,128.32,127.8,127.85,190923.0,122.4443,122.8848,122.3869,122.4347,190923.0
2024-03-20 09:30:00,127.2,127.68,126.68,127.66,52570.0,121.8123,122.2719,121.3143,122.2528,52570.0
2024-03-20 09:40:00,127.64,127.97,127.49,127.87,23891.0,122.2336,122.5497,122.09,122.4539,23891.0
2024-03-20 09:50:00,127.85,127.93,127.71,127.71,13493.0,122.4347,122.5114,122.3007,122.3007,13493.0
2024-03-20 10:00:00,127.69,127.77,127.54,127.67,23105.0,122.2815,122.3581,122.1379,122.2624,23105.0
2024-03-20 10:10:00,127.68,127.91,127.68,127.69,18426.0,122.2719,122.4922,122.2719,122.2815,18426.0
2024-03-20 10:20:00,127.72,127.88,127.67,127.84,22891.0,122.3102,122.4635,122.2624,122.4252,22891.0
2024-03-20 10:30:00,127.84,127.91,127.78,127.9,18175.0,122.4252,122.4922,122.3677,122.4826,18175.0
2024-03-20 10:40:00,127.91,127.95,127.72,127.77,17022.0,122.4922,122.5305,122.3102,122.3581,17022.0
2024-03-20 10:50:00,127.79,127.99,127.77,127.9,25957.0,122.3773,122.5688,122.3581,122.4826,25957.0
2024-03-20 11:00:00,127.91,127.98,127.69,127.97,22876.0,122.4922,122.5592,122.2815,122.5497,22876.0
2024-03-20 11:10:00,127.95,127.99,127.9,127.94,13941.0,122.5305,122.5688,122.4826,122.5209,13941.0
2024-03-20 11:20:00,127.96,127.96,127.64,127.73,24080.0,122.5401,122.5401,122.2336,122.3198,24080.0
2024-03-20 11:30:00,127.74,127.83,127.66,127.82,12160.0,122.3294,122.4156,122.2528,122.406,12160.0
2024-03-20 11:40:00,127.84,127.84,127.72,127.73,21068.0,122.4252,122.4252,122.3102,122.3198,21068.0
2024-03-20 11:50:00,127.75,127.94,127.73,127.92,19711.0,122.339,122.5209,122.3198,122.5018,19711.0
2024-03-20 12:00:00,127.92,128.12,127.89,128.11,21827.0,122.5018,122.6933,122.473,122.6837,21827.0
2024-03-20 12:10:00,128.11,128.2,128.05,128.06,16589.0,122.6837,122.7699,122.6263,122.6358,16589.0
2024-03-20 12:20:00,128.07,128.12,128.02,128.08,37333.0,122.6454,122.6933,122.5975,122.655,37333.0
2024-03-20 12:30:00,128.08,128.11,127.94,128.08,23834.0,122.655,122.6837,122.5209,122.655,23834.0
2024-03-20 12:40:00,128.1,128.38,128.04,128.28,150473.0,122.6742,122.9423,122.6167,122.8465,150473.0
2024-03-20 12:50:00,128.31,128.38,128.18,128.21,13010.0,122.8753,122.9423,122.7508,122.7795,13010.0
2024-03-20 13:00:00,128.2,128.31,128.13,128.28,13880.0,122.7699,122.8753,122.7029,122.8465,13880.0
2024-03-20 13:10:00,128.28,128.37,128.02,128.06,11026.0,122.8465,122.9327,122.5975,122.6358,11026.0
2024-03-20 13:20:00,128.07,128.31,127.99,128.27,14392.0,122.6454,122.8753,122.5688,122.837,14392.0
2024-03-20 13:30:00,128.26,128.32,128.03,128.03,14230.0,122.8274,122.8848,122.6071,122.6071,14230.0
2024-03-20 13:40:00,128.03,128.07,127.96,128.05,8638.0,122.6071,122.6454,122.5401,122.6263,8638.0
2024-03-20 13:50:00,128.08,128.15,127.96,127.98,7515.0,122.655,122.722,122.5401,122.5592,7515.0
2024-03-20 14:00:00,127.99,128.93,127.99,128.54,35322.0,122.5688,123.469,122.5688,123.0955,35322.0
2024-03-20 14:10:00,128.58,128.87,127.99,128.0,15488.0,123.1338,123.4115,122.5688,122.5784,15488.0
2024-03-20 14:20:00,128.02,128.41,127.94,128.32,19246.0,122.5975,122.971,122.5209,122.8848,19246.0
2024-03-20 14:30:00,128.43,128.44,127.81,128.43,17761.0,122.9902,122.9998,122.3964,122.9902,17761.0
2024-03-20 14:40:00,128.45,129.25,128.28,129.16,31863.0,123.0093,123.7754,122.8465,123.6893,31863.0
2024-03-20 14:50:00,129.24,129.27,128.86,128.9,23748.0,123.7659,123.7946,123.402,123.4403,23748.0
2024-03-20 15:00:00,128.86,129.09,128.73,129.04,28453.0,123.402,123.6222,123.2775,123.5743,28453.0
2024-03-20 15:10:00,129.03,129.29,128.99,129.21,41292.0,123.5648,123.8137,123.5265,123.7371,41292.0
2024-03-20 15:20:00,129.17,129.25,129.01,129.13,42102.0,123.6988,123.7754,123.5456,123.6605,42102.0
2024-03-20 15:30:00,129.13,129.2,128.44,128.71,78266.0,123.6605,123.7276,122.9998,123.2583,78266.0
2024-03-20 15:40:00,128.73,128.93,128.22,128.22,62479.0,123.2775,123.469,122.7891,122.7891,62479.0
2024-03-20 15:50:00,128.28,128.76,128.27,128.64,252369.0,122.8465,123.3062,122.837,123.1913,252369.0
2024-03-21 09:30:00,128.97,129.45,128.31,129.35,50779.0,123.5073,123.967,122.8753,123.8712,50779.0
2024-03-21 09:40:00,129.22,129.97,129.22,129.77,24687.0,123.7467,124.4649,123.7467,124.2734,24687.0
2024-03-21 09:50:00,129.79,130.1,129.61,130.03,25216.0,124.2926,124.5894,124.1202,124.5224,25216.0
2024-03-21 10:00:00,130.06,130.18,129.65,129.68,26440.0,124.5511,124.6661,124.1585,124.1872,26440.0
2024-03-21 10:10:00,129.71,129.81,129.56,129.8,24036.0,124.216,124.3117,124.0723,124.3021,24036.0
2024-03-21 10:20:00,129.88,129.98,129.71,129.78,18240.0,124.3788,124.4745,124.216,124.283,18240.0
2024-03-21 10:30:00,129.79,130.01,129.75,129.94,32413.0,124.2926,124.5033,124.2543,124.4362,32413.0
2024-03-21 10:40:00,129.96,130.36,129.91,130.34,41048.0,124.4554,124.8384,124.4075,124.8193,41048.0
2024-03-21 10:50:00,130.36,130.4,130.24,130.35,19756.0,124.8384,124.8767,124.7235,124.8289,19756.0
2024-03-21 11:00:00,130.37,130.43,130.3,130.33,18795.0,124.848,124.9055,124.781,124.8097,18795.0
2024-03-21 11:10:00,130.33,130.34,130.04,130.07,14151.0,124.8097,124.8193,124.532,124.5607,14151.0
2024-03-21 11:20:00,130.04,130.05,129.44,129.46,20234.0,124.532,124.5416,123.9574,123.9765,20234.0
2024-03-21 11:30:00,129.47,129.58,129.36,129.5,13754.0,123.9861,124.0915,123.8808,124.0149,13754.0
2024-03-21 11:40:00,129.51,129.51,129.32,129.41,25172.0,124.0244,124.0244,123.8425,123.9287,25172.0
2024-03-21 11:50:00,129.42,129.5,129.32,129.32,12755.0,123.9382,124.0149,123.8425,123.8425,12755.0
2024-03-21 12:00:00,129.33,129.34,129.08,129.11,21860.0,123.8521,123.8616,123.6126,123.6414,21860.0
2024-03-21 12:10:00,129.13,129.13,128.85,128.85,33911.0,123.6605,123.6605,123.3924,123.3924,33911.0
2024-03-21 12:20:00,128.85,129.12,128.82,129.1,21142.0,123.3924,123.6509,123.3637,123.6318,21142.0
2024-03-21 12:30:00,129.11,129.19,129.0,129.05,26748.0,123.6414,123.718,123.536,123.5839,26748.0
2024-03-21 12:40:00,129.05,129.14,128.98,129.06,21154.0,123.5839,123.6701,123.5169,123.5935,21154.0
2024-03-21 12:50:00,129.07,129.08,128.95,129.04,20840.0,123.6031,123.6126,123.4881,123.5743,20840.0
2024-03-21 13:00:00,129.02,129.07,128.87,128.97,22902.0,123.5552,123.6031,123.4115,123.5073,22902.0
2024-03-21 13:10:00,128.99,129.2,128.98,129.16,15799.0,123.5265,123.7276,123.5169,123.6893,15799.0
2024-03-21 13:20:00,129.15,129.15,128.95,128.97,37523.0,123.6797,123.6797,123.4881,123.5073,37523.0
2024-03-21 13:30:00,128.95,128.99,128.68,128.96,17276.0,123.4881,123.5265,123.2296,123.4977,17276.0
2024-03-21 13:40:00,128.94,129.11,128.9,129.05,12218.0,123.4786,123.6414,123.4403,123.5839,12218.0
2024-03-21 13:50:00,129.06,129.19,129.02,129.15,21273.0,123.5935,123.718,123.5552,123.6797,21273.0
2024-03-21 14:00:00,129.14,129.67,129.14,129.59,28377.0,123.6701,124.1777,123.6701,124.101,28377.0
2024-03-21 14:10:00,129.6,129.88,129.55,129.61,51358.0,124.1106,124.3788,124.0627,124.1202,51358.0
2024-03-21 14:20:00,129.62,129.88,129.61,129.74,14729.0,124.1298,124.3788,124.1202,124.2447,14729.0
2024-03-21 14:30:00,129.73,129.84,129.72,129.77,20227.0,124.2351,124.3405,124.2255,124.2734,20227.0
2024-03-21 14:40:00,129.75,130.03,129.75,129.93,10339.0,124.2543,124.5224,124.2543,124.4266,10339.0
2024-03-21 14:50:00,129.94,130.0,129.88,129.99,13728.0,124.4362,124.4937,124.3788,124.4841,13728.0
2024-03-21 15:00:00,130.01,130.01,129.74,129.96,56589.0,124.5033,124.5033,124.2447,124.4554,56589.0
2024-03-21 15:10:00,129.93,129.96,129.84,129.92,13277.0,124.4266,124.4554,124.3405,124.4171,13277.0
2024-03-21 15:20:00,129.92,130.01,129.79,129.79,19163.0,124.4171,124.5033,124.2926,124.2926,19163.0
2024-03-21 15:30:00,129.78,129.92,129.75,129.83,33336.0,124.283,124.4171,124.2543,124.3309,33336.0
2024-03-21 15:40:00,129.82,129.95,129.66,129.78,63608.0,124.3213,124.4458,124.1681,124.283,63608.0
2024-03-21 15:50:00,129.8,130.0,129.47,129.89,380386.0,124.3021,124.4937,123.9861,124.3883,380386.0
2024-03-22 09:30:00,130.2,130.2,129.66,129.87,47549.0,124.6852,124.6852,124.1681,124.3692,47549.0
2024-03-22 09:40:00,129.88,129.92,129.54,129.6,16126.0,124.3788,124.4171,124.0532,124.1106,16126.0
2024-03-22 09:50:00,129.57,129.87,129.57,129.84,24341.0,124.0819,124.3692,124.0819,124.3405,24341.0
2024-03-22 10:00:00,129.81,130.06,129.8,129.85,19636.0,124.3117,124.5511,124.3021,124.35,19636.0
2024-03-22 10:10:00,129.89,130.09,129.78,129.96,25100.0,124.3883,124.5799,124.283,124.4554,25100.0
2024-03-22 10:20:00,129.97,129.98,129.85,129.9,28416.0,124.4649,124.4745,124.35,124.3979,28416.0
2024-03-22 10:30:00,129.86,130.04,129.7,129.99,33335.0,124.3596,124.532,124.2064,124.4841,33335.0
2024-03-22 10:40:00,129.99,130.02,129.47,129.48,21378.0,124.4841,124.5128,123.9861,123.9957,21378.0
2024-03-22 10:50:00,129.45,129.46,129.08,129.22,20809.0,123.967,123.9765,123.6126,123.7467,20809.0
2024-03-22 11:00:00,129.26,129.39,128.86,128.87,22609.0,123.785,123.9095,123.402,123.4115,22609.0
2024-03-22 11:10:00,128.85,129.04,128.7,129.0,60719.0,123.3924,123.5743,123.2487,123.536,60719.0
2024-03-22 11:20:00,129.02,129.14,129.0,129.11,19176.0,123.5552,123.6701,123.536,123.6414,19176.0
2024-03-22 11:30:00,129.12,129.29,129.12,129.19,13050.0,123.6509,123.8137,123.6509,123.718,13050.0
2024-03-22 11:40:00,129.18,129.29,129.09,129.09,10915.0,123.7084,123.8137,123.6222,123.6222,10915.0
2024-03-22 11:50:00,129.1,129.12,128.69,128.81,10279.0,123.6318,123.6509,123.2392,123.3541,10279.0
2024-03-22 12:00:00,128.81,128.81,128.59,128.67,10156.0,123.3541,123.3541,123.1434,123.22,10156.0
2024-03-22 12:10:00,128.68,128.79,128.6,128.61,13569.0,123.2296,123.3349,123.153,123.1626,13569.0
2024-03-22 12:20:00,128.61,128.64,128.29,128.32,22212.0,123.1626,123.1913,122.8561,122.8848,22212.0
2024-03-22 12:30:00,128.33,128.47,128.28,128.45,7564.0,122.8944,123.0285,122.8465,123.0093,7564.0
2024-03-22 12:40:00,128.48,128.6,128.45,128.54,22358.0,123.0381,123.153,123.0093,123.0955,22358.0
2024-03-22 12:50:00,128.51,128.54,128.13,128.19,16390.0,123.0668,123.0955,122.7029,122.7603,16390.0
2024-03-22 13:00:00,128.18,128.23,128.1,128.2,9466.0,122.7508,122.7986,122.6742,122.7699,9466.0
2024-03-22 13:10:00,128.2,128.26,128.14,128.25,10818.0,122.7699,122.8274,122.7125,122.8178,10818.0
2024-03-22 13:20:00,128.23,128.3,128.11,128.12,15050.0,122.7986,122.8657,122.6837,122.6933,15050.0
2024-03-22 13:30:00,128.14,128.18,128.01,128.11,21969.0,122.7125,122.7508,122.588,122.6837,21969.0
2024-03-22 13:40:00,128.11,128.25,128.05,128.14,21539.0,122.6837,122.8178,122.6263,122.7125,21539.0
2024-03-22 13:50:00,128.13,128.27,128.06,128.14,48140.0,122.7029,122.837,122.6358,122.7125,48140.0
2024-03-22 14:00:00,128.15,128.72,128.11,128.62,36102.0,122.722,123.2679,122.6837,123.1721,36102.0
2024-03-22 14:10:00,128.62,128.77,128.44,128.68,25019.0,123.1721,123.3158,122.9998,123.2296,25019.0
2024-03-22 14:20:00,128.69,128.74,128.55,128.68,13862.0,123.2392,123.287,123.1051,123.2296,13862.0
2024-03-22 14:30:00,128.68,128.75,128.58,128.74,13784.0,123.2296,123.2966,123.1338,123.287,13784.0
2024-03-22 14:40:00,128.72,129.07,128.71,128.99,18400.0,123.2679,123.6031,123.2583,123.5265,18400.0
2024-03-22 14:50:00,128.97,128.97,128.85,128.86,10908.0,123.5073,123.5073,123.3924,123.402,10908.0
2024-03-22 15:00:00,128.89,129.09,128.88,129.03,11394.0,123.4307,123.6222,123.4211,123.5648,11394.0
2024-03-22 15:10:00,129.05,129.05,128.62,128.65,23214.0,123.5839,123.5839,123.1721,123.2009,23214.0
2024-03-22 15:20:00,128.65,128.67,128.52,128.54,26846.0,123.2009,123.22,123.0764,123.0955,26846.0
2024-03-22 15:30:00,128.55,128.78,128.48,128.69,34028.0,123.1051,123.3253,123.0381,123.2392,34028.0
2024-03-22 15:40:00,128.69,128.84,128.62,128.77,49093.0,123.2392,123.3828,123.1721,123.3158,49093.0
2024-03-22 15:50:00,128.74,128.92,128.6,128.62,210140.0,123.287,123.4594,123.153,123.1721,210140.0
2024-03-25 09:30:00,128.9,128.95,128.22,128.55,45738.0,123.4403,123.4881,122.7891,123.1051,45738.0
2024-03-25 09:40:00,128.57,128.78,128.51,128.72,30454.0,123.1242,123.3253,123.0668,123.2679,30454.0
2024-03-25 09:50:00,128.73,128.76,128.12,128.36,37909.0,123.2775,123.3062,122.6933,122.9231,37909.0
2024-03-25 10:00:00,128.32,128.43,128.22,128.28,26288.0,122.8848,122.9902,122.7891,122.8465,26288.0
2024-03-25 10:10:00,128.31,128.31,127.81,127.87,17657.0,122.8753,122.8753,122.3964,122.4539,17657.0
2024-03-25 10:20:00,127.89,127.98,127.72,127.78,140328.0,122.473,122.5592,122.3102,122.3677,140328.0
2024-03-25 10:30:00,127.78,127.9,127.56,127.61,28699.0,122.3677,122.4826,122.157,122.2049,28699.0
2024-03-25 10:40:00,127.65,127.67,127.49,127.51,29941.0,122.2432,122.2624,122.09,122.1091,29941.0
2024-03-25 10:50:00,127.54,127.9,127.51,127.9,16475.0,122.1379,122.4826,122.1091,122.4826,16475.0
2024-03-25 11:00:00,127.91,127.97,127.67,127.91,29980.0,122.4922,122.5497,122.2624,122.4922,29980.0
2024-03-25 11:10:00,127.91,127.92,127.66,127.84,40303.0,122.4922,122.5018,122.2528,122.4252,40303.0
2024-03-25 11:20:00,127.85,127.87,127.73,127.82,25053.0,122.4347,122.4539,122.3198,122.406,25053.0
2024-03-25 11:30:00,127.81,127.83,127.6,127.63,16113.0,122.3964,122.4156,122.1953,122.2241,16113.0
2024-03-25 11:40:00,127.59,127.61,127.43,127.56,35439.0,122.1858,122.2049,122.0325,122.157,35439.0
2024-03-25 11:50:00,127.56,127.68,127.55,127.65,16426.0,122.157,122.2719,122.1474,122.2432,16426.0
2024-03-25 12:00:00,127.67,127.81,127.66,127.75,17335.0,122.2624,122.3964,122.2528,122.339,17335.0
2024-03-25 12:10:00,127.78,127.89,127.74,127.88,39619.0,122.3677,122.473,122.3294,122.4635,39619.0
2024-03-25 12:20:00,127.87,128.13,127.79,128.13,56222.0,122.4539,122.7029,122.3773,122.7029,56222.0
2024-03-25 12:30:00,128.12,128.26,128.1,128.1,25614.0,122.6933,122.8274,122.6742,122.6742,25614.0
2024-03-25 12:40:00,128.1,128.16,127.98,128.02,19535.0,122.6742,122.7316,122.5592,122.5975,19535.0
2024-03-25 12:50:00,128.01,128.14,128.01,128.14,13882.0,122.588,122.7125,122.588,122.7125,13882.0
2024-03-25 13:00:00,128.14,128.15,128.0,128.03,11169.0,122.7125,122.722,122.5784,122.6071,11169.0
2024-03-25 13:10:00,128.02,128.1,127.99,128.08,21203.0,122.5975,122.6742,122.5688,122.655,21203.0
2024-03-25 13:20:00,128.08,128.1,128.04,128.09,11374.0,122.655,122.6742,122.6167,122.6646,11374.0
2024-03-25 13:30:00,128.04,128.07,127.96,128.04,12887.0,122.6167,122.6454,122.5401,122.6167,12887.0
2024-03-25 13:40:00,128.06,128.06,127.97,127.99,7308.0,122.6358,122.6358,122.5497,122.5688,7308.0
2024-03-25 13:50:00,127.99,128.09,127.97,127.99,9928.0,122.5688,122.6646,122.5497,122.5688,9928.0
2024-03-25 14:00:00,127.98,127.98,127.74,127.82,17783.0,122.5592,122.5592,122.3294,122.406,17783.0
2024-03-25 14:10:00,127.8,128.11,127.8,128.09,21893.0,122.3869,122.6837,122.3869,122.6646,21893.0
2024-03-25 14:20:00,128.1,128.14,128.06,128.1,32705.0,122.6742,122.7125,122.6358,122.6742,32705.0
2024-03-25 14:30:00,128.09,128.18,128.06,128.06,26032.0,122.6646,122.7508,122.6358,122.6358,26032.0
2024-03-25 14:40:00,128.11,128.12,127.69,127.7,16510.0,122.6837,122.6933,122.2815,122.2911,16510.0
2024-03-25 14:50:00,127.67,127.68,127.55,127.62,17984.0,122.2624,122.2719,122.1474,122.2145,17984.0
2024-03-25 15:00:00,127.64,127.76,127.56,127.56,16363.0,122.2336,122.3486,122.157,122.157,16363.0
2024-03-25 15:10:00,127.55,127.64,127.34,127.36,22110.0,122.1474,122.2336,121.9463,121.9655,22110.0
2024-03-25 15:20:00,127.37,127.61,127.36,127.57,25161.0,121.9751,122.2049,121.9655,122.1666,25161.0
2024-03-25 15:30:00,127.58,127.64,127.29,127.43,26886.0,122.1762,122.2336,121.8985,122.0325,26886.0
2024-03-25 15:40:00,127.46,127.63,127.3,127.43,42401.0,122.0613,122.2241,121.908,122.0325,42401.0
2024-03-25 15:50:00,127.4,127.47,127.11,127.13,202387.0,122.0038,122.0708,121.7261,121.7452,202387.0
2024-03-26 09:30:00,126.52,126.52,125.47,126.14,88770.0,121.1611,121.1611,120.1555,120.7972,88770.0
2024-03-26 09:40:00,126.09,126.2,125.45,125.62,98544.0,120.7493,120.8546,120.1364,120.2992,98544.0
2024-03-26 09:50:00,125.64,125.89,125.63,125.75,25641.0,120.3183,120.5578,120.3088,120.4237,25641.0
2024-03-26 10:00:00,125.78,125.82,125.38,125.43,33738.0,120.4524,120.4907,120.0694,120.1172,33738.0
2024-03-26 10:10:00,125.45,125.61,125.42,125.53,30416.0,120.1364,120.2896,120.1077,120.213,30416.0
2024-03-26 10:20:00,125.58,125.91,125.55,125.91,53855.0,120.2609,120.5769,120.2322,120.5769,53855.0
2024-03-26 10:30:00,125.89,126.04,125.85,126.0,32617.0,120.5578,120.7014,120.5195,120.6631,32617.0
2024-03-26 10:40:00,126.02,126.33,125.89,126.3,67901.0,120.6823,120.9791,120.5578,120.9504,67901.0
2024-03-26 10:50:00,126.27,126.82,126.21,126.81,65009.0,120.9217,121.4484,120.8642,121.4388,65009.0
2024-03-26 11:00:00,126.81,127.07,126.81,127.02,40818.0,121.4388,121.6878,121.4388,121.6399,40818.0
2024-03-26 11:10:00,127.02,127.05,126.49,126.63,83044.0,121.6399,121.6686,121.1323,121.2664,83044.0
2024-03-26 11:20:00,126.6,126.67,126.44,126.59,21844.0,121.2377,121.3047,121.0845,121.2281,21844.0
2024-03-26 11:30:00,126.58,126.58,126.32,126.34,24973.0,121.2185,121.2185,120.9695,120.9887,24973.0
2024-03-26 11:40:00,126.33,126.36,126.25,126.26,17012.0,120.9791,121.0079,120.9025,120.9121,17012.0
2024-03-26 11:50:00,126.27,126.27,125.73,125.73,20426.0,120.9217,120.9217,120.4045,120.4045,20426.0
2024-03-26 12:00:00,125.71,125.71,125.4,125.44,30078.0,120.3854,120.3854,120.0885,120.1268,30078.0
2024-03-26 12:10:00,125.44,126.25,125.42,126.22,39998.0,120.1268,120.9025,120.1077,120.8738,39998.0
2024-03-26 12:20:00,126.26,127.01,126.23,126.68,39752.0,120.9121,121.6303,120.8834,121.3143,39752.0
2024-03-26 12:30:00,126.65,126.67,126.14,126.25,19450.0,121.2856,121.3047,120.7972,120.9025,19450.0
2024-03-26 12:40:00,126.27,126.27,125.97,126.0,33414.0,120.9217,120.9217,120.6344,120.6631,33414.0
2024-03-26 12:50:00,126.0,126.12,125.99,126.02,20544.0,120.6631,120.778,120.6535,120.6823,20544.0
2024-03-26 13:00:00,126.03,126.24,126.02,126.24,69774.0,120.6918,120.8929,120.6823,120.8929,69774.0
2024-03-26 13:10:00,126.26,126.3,126.09,126.25,15263.0,120.9121,120.9504,120.7493,120.9025,15263.0
2024-03-26 13:20:00,126.19,126.35,126.1,126.29,14870.0,120.8451,120.9983,120.7589,120.9408,14870.0
2024-03-26 13:30:00,126.29,126.32,126.11,126.11,16811.0,120.9408,120.9695,120.7684,120.7684,16811.0
2024-03-26 13:40:00,126.13,126.19,126.06,126.13,25726.0,120.7876,120.8451,120.7206,120.7876,25726.0
2024-03-26 13:50:00,126.14,126.19,126.06,126.11,43839.0,120.7972,120.8451,120.7206,120.7684,43839.0
2024-03-26 14:00:00,126.11,126.24,126.04,126.09,25778.0,120.7684,120.8929,120.7014,120.7493,25778.0
2024-03-26 14:10:00,126.06,126.15,126.04,126.08,24710.0,120.7206,120.8067,120.7014,120.7397,24710.0
2024-03-26 14:20:00,126.06,126.06,125.84,125.84,20433.0,120.7206,120.7206,120.5099,120.5099,20433.0
2024-03-26 14:30:00,125.84,126.01,125.84,125.92,17340.0,120.5099,120.6727,120.5099,120.5865,17340.0
2024-03-26 14:40:00,125.92,126.01,125.88,125.96,22232.0,120.5865,120.6727,120.5482,120.6248,22232.0
2024-03-26 14:50:00,125.94,126.33,125.94,126.19,23737.0,120.6056,120.9791,120.6056,120.8451,23737.0
2024-03-26 15:00:00,126.2,126.3,126.13,126.23,18114.0,120.8546,120.9504,120.7876,120.8834,18114.0
2024-03-26 15:10:00,126.22,126.31,126.17,126.23,25081.0,120.8738,120.96,120.8259,120.8834,25081.0
2024-03-26 15:20:00,126.23,126.24,126.05,126.1,25860.0,120.8834,120.8929,120.711,120.7589,25860.0
2024-03-26 15:30:00,126.1,126.14,125.89,125.94,32676.0,120.7589,120.7972,120.5578,120.6056,32676.0
2024-03-26 15:40:00,125.93,126.12,125.71,125.72,123927.0,120.5961,120.778,120.3854,120.395,123927.0
2024-03-26 15:50:00,125.71,125.79,125.07,125.17,308469.0,120.3854,120.462,119.7725,119.8683,308469.0
2024-03-27 09:30:00,126.92,128.9,126.84,128.22,180124.0,121.5441,123.4403,121.4675,122.7891,180124.0
2024-03-27 09:40:00,128.35,128.37,127.88,128.09,22803.0,122.9136,122.9327,122.4635,122.6646,22803.0
2024-03-27 09:50:00,127.97,128.11,127.6,128.03,32749.0,122.5497,122.6837,122.1953,122.6071,32749.0
2024-03-27 10:00:00,128.08,128.36,127.98,128.18,62105.0,122.655,122.9231,122.5592,122.7508,62105.0
2024-03-27 10:10:00,128.14,128.57,128.09,128.55,29406.0,122.7125,123.1242,122.6646,123.1051,29406.0
2024-03-27 10:20:00,128.61,128.73,128.26,128.72,27861.0,123.1626,123.2775,122.8274,123.2679,27861.0
2024-03-27 10:30:00,128.72,129.09,128.55,128.55,53169.0,123.2679,123.6222,123.1051,123.1051,53169.0
2024-03-27 10:40:00,128.57,128.59,128.04,128.27,47242.0,123.1242,123.1434,122.6167,122.837,47242.0
2024-03-27 10:50:00,128.29,128.3,128.11,128.28,26271.0,122.8561,122.8657,122.6837,122.8465,26271.0
2024-03-27 11:00:00,128.33,128.33,128.09,128.3,32894.0,122.8944,122.8944,122.6646,122.8657,32894.0
2024-03-27 11:10:00,128.31,128.32,128.1,128.21,27454.0,122.8753,122.8848,122.6742,122.7795,27454.0
2024-03-27 11:20:00,128.19,128.42,128.18,128.27,25884.0,122.7603,122.9806,122.7508,122.837,25884.0
2024-03-27 11:30:00,128.29,128.31,127.92,127.92,19275.0,122.8561,122.8753,122.5018,122.5018,19275.0
2024-03-27 11:40:00,127.92,128.08,127.83,128.0,11213.0,122.5018,122.655,122.4156,122.5784,11213.0
2024-03-27 11:50:00,128.03,128.11,127.94,128.04,21996.0,122.6071,122.6837,122.5209,122.6167,21996.0
2024-03-27 12:00:00,128.04,128.13,127.91,128.0,13714.0,122.6167,122.7029,122.4922,122.5784,13714.0
2024-03-27 12:10:00,127.94,128.02,127.91,127.98,19053.0,122.5209,122.5975,122.4922,122.5592,19053.0
2024-03-27 12:20:00,128.0,128.03,127.85,127.91,13278.0,122.5784,122.6071,122.4347,122.4922,13278.0
2024-03-27 12:30:00,127.97,128.07,127.94,127.98,20871.0,122.5497,122.6454,122.5209,122.5592,20871.0
2024-03-27 12:40:00,128.0,128.11,127.96,127.98,22999.0,122.5784,122.6837,122.5401,122.5592,22999.0
2024-03-27 12:50:00,128.0,128.12,127.97,128.03,16997.0,122.5784,122.6933,122.5497,122.6071,16997.0
2024-03-27 13:00:00,128.01,128.08,127.89,127.92,34189.0,122.588,122.655,122.473,122.5018,34189.0
2024-03-27 13:10:00,127.96,128.18,127.89,128.13,23759.0,122.5401,122.7508,122.473,122.7029,23759.0
2024-03-27 13:20:00,128.15,128.25,128.11,128.11,22251.0,122.722,122.8178,122.6837,122.6837,22251.0
2024-03-27 13:30:00,128.12,128.19,128.07,128.12,9546.0,122.6933,122.7603,122.6454,122.6933,9546.0
2024-03-27 13:40:00,128.15,128.18,127.99,128.02,16426.0,122.722,122.7508,122.5688,122.5975,16426.0
2024-03-27 13:50:00,128.03,128.05,127.78,127.83,25165.0,122.6071,122.6263,122.3677,122.4156,25165.0
2024-03-27 14:00:00,127.85,127.88,127.72,127.79,32499.0,122.4347,122.4635,122.3102,122.3773,32499.0
2024-03-27 14:10:00,127.81,128.07,127.69,128.05,29580.0,122.3964,122.6454,122.2815,122.6263,29580.0
2024-03-27 14:20:00,128.04,128.12,128.0,128.07,49890.0,122.6167,122.6933,122.5784,122.6454,49890.0
2024-03-27 14:30:00,128.17,128.23,128.0,128.19,40316.0,122.7412,122.7986,122.5784,122.7603,40316.0
2024-03-27 14:40:00,128.13,128.15,127.97,128.02,30405.0,122.7029,122.722,122.5497,122.5975,30405.0
2024-03-27 14:50:00,128.02,128.15,127.99,128.05,28374.0,122.5975,122.722,122.5688,122.6263,28374.0
2024-03-27 15:00:00,128.06,128.14,127.95,128.11,36776.0,122.6358,122.7125,122.5305,122.6837,36776.0
2024-03-27 15:10:00,128.1,128.12,127.93,128.03,39068.0,122.6742,122.6933,122.5114,122.6071,39068.0
2024-03-27 15:20:00,128.03,128.26,128.03,128.21,74305.0,122.6071,122.8274,122.6071,122.7795,74305.0
2024-03-27 15:30:00,128.23,128.28,128.13,128.13,99758.0,122.7986,122.8465,122.7029,122.7029,99758.0
2024-03-27 15:40:00,128.12,128.36,128.12,128.22,92610.0,122.6933,122.9231,122.6933,122.7891,92610.0
2024-03-27 15:50:00,128.22,128.89,128.21,128.86,253481.0,122.7891,123.4307,122.7795,123.402,253481.0
2024-03-28 09:30:00,129.41,130.37,129.41,129.9,83074.0,123.9287,124.848,123.9287,124.3979,83074.0
2024-03-28 09:40:00,129.9,130.26,129.9,129.91,26441.0,124.3979,124.7427,124.3979,124.4075,26441.0
2024-03-28 09:50:00,129.93,129.93,129.4,129.43,22061.0,124.4266,124.4266,123.9191,123.9478,22061.0
2024-03-28 10:00:00,129.44,129.99,129.44,129.89,51422.0,123.9574,124.4841,123.9574,124.3883,51422.0
2024-03-28 10:10:00,129.85,130.0,129.61,129.71,21326.0,124.35,124.4937,124.1202,124.216,21326.0
2024-03-28 10:20:00,129.71,129.98,129.64,129.98,21082.0,124.216,124.4745,124.1489,124.4745,21082.0
2024-03-28 10:30:00,129.97,130.1,129.88,130.05,48705.0,124.4649,124.5894,124.3788,124.5416,48705.0
2024-03-28 10:40:00,130.02,130.11,129.96,129.99,41660.0,124.5128,124.599,124.4554,124.4841,41660.0
2024-03-28 10:50:00,130.0,130.04,129.65,129.71,20886.0,124.4937,124.532,124.1585,124.216,20886.0
2024-03-28 11:00:00,129.73,129.91,129.38,129.4,24155.0,124.2351,124.4075,123.8999,123.9191,24155.0
2024-03-28 11:10:00,129.38,129.56,129.37,129.44,19119.0,123.8999,124.0723,123.8904,123.9574,19119.0
2024-03-28 11:20:00,129.45,129.76,129.37,129.72,11980.0,123.967,124.2638,123.8904,124.2255,11980.0
2024-03-28 11:30:00,129.72,129.74,129.26,129.27,38583.0,124.2255,124.2447,123.785,123.7946,38583.0
2024-03-28 11:40:00,129.29,129.44,129.1,129.19,45648.0,123.8137,123.9574,123.6318,123.718,45648.0
2024-03-28 11:50:00,129.2,129.39,129.16,129.25,22527.0,123.7276,123.9095,123.6893,123.7754,22527.0
2024-03-28 12:00:00,129.25,129.38,129.22,129.36,18732.0,123.7754,123.8999,123.7467,123.8808,18732.0
2024-03-28 12:10:00,129.34,129.46,129.27,129.38,16606.0,123.8616,123.9765,123.7946,123.8999,16606.0
2024-03-28 12:20:00,129.41,129.75,129.35,129.69,11622.0,123.9287,124.2543,123.8712,124.1968,11622.0
2024-03-28 12:30:00,129.74,129.75,129.6,129.69,9386.0,124.2447,124.2543,124.1106,124.1968,9386.0
2024-03-28 12:40:00,129.69,129.76,129.61,129.69,9476.0,124.1968,124.2638,124.1202,124.1968,9476.0
2024-03-28 12:50:00,129.69,129.77,129.57,129.63,8113.0,124.1968,124.2734,124.0819,124.1393,8113.0
2024-03-28 13:00:00,129.62,129.83,129.61,129.8,13033.0,124.1298,124.3309,124.1202,124.3021,13033.0
2024-03-28 13:10:00,129.79,129.86,129.69,129.69,13663.0,124.2926,124.3596,124.1968,124.1968,13663.0
2024-03-28 13:20:00,129.69,129.72,129.62,129.63,10671.0,124.1968,124.2255,124.1298,124.1393,10671.0
2024-03-28 13:30:00,129.64,129.64,129.4,129.57,11846.0,124.1489,124.1489,123.9191,124.0819,11846.0
2024-03-28 13:40:00,129.58,129.59,129.46,129.54,11237.0,124.0915,124.101,123.9765,124.0532,11237.0
2024-03-28 13:50:00,129.56,129.59,129.45,129.55,9315.0,124.0723,124.101,123.967,124.0627,9315.0
2024-03-28 14:00:00,129.56,129.9,129.54,129.86,16396.0,124.0723,124.3979,124.0532,124.3596,16396.0
2024-03-28 14:10:00,129.84,129.97,129.8,129.84,31091.0,124.3405,124.4649,124.3021,124.3405,31091.0
2024-03-28 14:20:00,129.84,129.98,129.76,129.91,43144.0,124.3405,124.4745,124.2638,124.4075,43144.0
2024-03-28 14:30:00,129.89,129.96,129.83,129.95,16861.0,124.3883,124.4554,124.3309,124.4458,16861.0
2024-03-28 14:40:00,129.95,130.1,129.86,130.09,24903.0,124.4458,124.5894,124.3596,124.5799,24903.0
2024-03-28 14:50:00,130.06,130.21,129.94,130.21,32033.0,124.5511,124.6948,124.4362,124.6948,32033.0
2024-03-28 15:00:00,130.19,130.23,129.97,130.14,30540.0,124.6756,124.7139,124.4649,124.6277,30540.0
2024-03-28 15:10:00,130.16,130.25,130.09,130.22,27176.0,124.6469,124.7331,124.5799,124.7044,27176.0
2024-03-28 15:20:00,130.22,130.54,130.21,130.52,33445.0,124.7044,125.0108,124.6948,124.9916,33445.0
2024-03-28 15:30:00,130.53,130.54,130.13,130.16,52207.0,125.0012,125.0108,124.6182,124.6469,52207.0
2024-03-28 15:40:00,130.14,130.26,130.03,130.18,50590.0,124.6277,124.7427,124.5224,124.6661,50590.0
2024-03-28 15:50:00,130.18,130.43,129.97,130.18,298130.0,124.6661,124.9055,124.4649,124.6661,298130.0
2024-04-01 09:30:00,130.22,130.77,129.51,129.64,67815.0,124.7044,125.2311,124.0244,124.1489,67815.0
2024-04-01 09:40:00,129.64,129.67,129.0,129.02,22576.0,124.1489,124.1777,123.536,123.5552,22576.0
2024-04-01 09:50:00,128.99,129.07,128.82,129.03,6840.0,123.5265,123.6031,123.3637,123.5648,6840.0
2024-04-01 10:00:00,128.97,128.97,128.08,128.11,35836.0,123.5073,123.5073,122.655,122.6837,35836.0
2024-04-01 10:10:00,128.06,128.39,127.9,128.38,20492.0,122.6358,122.9519,122.4826,122.9423,20492.0
2024-04-01 10:20:00,128.34,128.49,128.1,128.11,14574.0,122.904,123.0476,122.6742,122.6837,14574.0
2024-04-01 10:30:00,128.14,128.14,127.67,127.81,14920.0,122.7125,122.7125,122.2624,122.3964,14920.0
2024-04-01 10:40:00,127.81,128.21,127.75,128.11,20519.0,122.3964,122.7795,122.339,122.6837,20519.0
2024-04-01 10:50:00,128.11,128.5,128.1,128.24,15317.0,122.6837,123.0572,122.6742,122.8082,15317.0
2024-04-01 11:00:00,128.25,128.37,128.14,128.16,7080.0,122.8178,122.9327,122.7125,122.7316,7080.0
2024-04-01 11:10:00,128.17,128.5,128.1,128.44,16643.0,122.7412,123.0572,122.6742,122.9998,16643.0
2024-04-01 11:20:00,128.45,128.5,128.31,128.39,17176.0,123.0093,123.0572,122.8753,122.9519,17176.0
2024-04-01 11:30:00,128.37,128.37,127.9,127.91,5913.0,122.9327,122.9327,122.4826,122.4922,5913.0
2024-04-01 11:40:00,127.89,128.04,127.83,128.03,9716.0,122.473,122.6167,122.4156,122.6071,9716.0
2024-04-01 11:50:00,128.04,128.15,127.98,128.08,13345.0,122.6167,122.722,122.5592,122.655,13345.0
2024-04-01 12:00:00,128.05,128.15,127.93,128.03,32239.0,122.6263,122.722,122.5114,122.6071,32239.0
2024-04-01 12:10:00,128.04,128.27,128.04,128.11,8184.0,122.6167,122.837,122.6167,122.6837,8184.0
2024-04-01 12:20:00,128.02,128.12,127.95,128.03,13644.0,122.5975,122.6933,122.5305,122.6071,13644.0
2024-04-01 12:30:00,128.07,128.08,127.83,127.86,7374.0,122.6454,122.655,122.4156,122.4443,7374.0
2024-04-01 12:40:00,127.86,127.91,127.8,127.91,7133.0,122.4443,122.4922,122.3869,122.4922,7133.0
2024-04-01 12:50:00,127.91,128.04,127.89,127.98,7873.0,122.4922,122.6167,122.473,122.5592,7873.0
2024-04-01 13:00:00,127.93,127.99,127.86,127.9,19350.0,122.5114,122.5688,122.4443,122.4826,19350.0
2024-04-01 13:10:00,127.88,128.05,127.66,127.67,12498.0,122.4635,122.6263,122.2528,122.2624,12498.0
2024-04-01 13:20:00,127.64,127.89,127.46,127.83,12085.0,122.2336,122.473,122.0613,122.4156,12085.0
2024-04-01 13:30:00,127.83,127.91,127.81,127.84,5203.0,122.4156,122.4922,122.3964,122.4252,5203.0
2024-04-01 13:40:00,127.83,128.07,127.81,128.03,6236.0,122.4156,122.6454,122.3964,122.6071,6236.0
2024-04-01 13:50:00,128.0,128.19,128.0,128.13,12002.0,122.5784,122.7603,122.5784,122.7029,12002.0
2024-04-01 14:00:00,128.13,128.14,128.03,128.04,14932.0,122.7029,122.7125,122.6071,122.6167,14932.0
2024-04-01 14:10:00,128.04,128.04,127.92,128.02,12724.0,122.6167,122.6167,122.5018,122.5975,12724.0
2024-04-01 14:20:00,128.03,128.11,127.96,128.02,8314.0,122.6071,122.6837,122.5401,122.5975,8314.0
2024-04-01 14:30:00,128.02,128.19,128.02,128.11,14140.0,122.5975,122.7603,122.5975,122.6837,14140.0
2024-04-01 14:40:00,128.11,128.12,127.97,128.09,40090.0,122.6837,122.6933,122.5497,122.6646,40090.0
2024-04-01 14:50:00,128.11,128.22,127.9,127.94,24041.0,122.6837,122.7891,122.4826,122.5209,24041.0
2024-04-01 15:00:00,127.95,128.24,127.92,128.21,15523.0,122.5305,122.8082,122.5018,122.7795,15523.0
2024-04-01 15:10:00,128.21,128.3,128.16,128.18,11252.0,122.7795,122.8657,122.7316,122.7508,11252.0
2024-04-01 15:20:00,128.2,128.21,127.99,128.07,18101.0,122.7699,122.7795,122.5688,122.6454,18101.0
2024-04-01 15:30:00,128.05,128.06,127.66,127.67,21646.0,122.6263,122.6358,122.2528,122.2624,21646.0
2024-04-01 15:40:00,127.68,127.82,127.44,127.53,35224.0,122.2719,122.406,122.0421,122.1283,35224.0
2024-04-01 15:50:00,127.54,128.07,127.52,127.89,181531.0,122.1379,122.6454,122.1187,122.473,181531.0
2024-04-02 09:30:00,126.88,127.15,126.01,126.16,60769.0,121.5058,121.7644,120.6727,120.8163,60769.0
2024-04-02 09:40:00,126.18,126.82,126.03,126.73,46817.0,120.8355,121.4484,120.6918,121.3622,46817.0
2024-04-02 09:50:00,126.75,126.89,126.48,126.77,24586.0,121.3813,121.5154,121.1228,121.4005,24586.0
2024-04-02 10:00:00,126.77,126.82,126.33,126.37,68404.0,121.4005,121.4484,120.9791,121.0174,68404.0
2024-04-02 10:10:00,126.35,126.35,125.45,125.45,43721.0,120.9983,120.9983,120.1364,120.1364,43721.0
2024-04-02 10:20:00,125.49,125.88,125.41,125.63,50282.0,120.1747,120.5482,120.0981,120.3088,50282.0
2024-04-02 10:30:00,125.6,126.02,125.6,126.02,8270.0,120.28,120.6823,120.28,120.6823,8270.0
2024-04-02 10:40:00,126.1,126.15,125.75,125.81,59060.0,120.7589,120.8067,120.4237,120.4811,59060.0
2024-04-02 10:50:00,125.79,125.86,125.4,125.74,114539.0,120.462,120.529,120.0885,120.4141,114539.0
2024-04-02 11:00:00,125.76,126.03,125.75,125.8,35981.0,120.4333,120.6918,120.4237,120.4716,35981.0
2024-04-02 11:10:00,125.77,125.9,125.58,125.58,18507.0,120.4428,120.5673,120.2609,120.2609,18507.0
2024-04-02 11:20:00,125.58,125.78,125.57,125.72,55489.0,120.2609,120.4524,120.2513,120.395,55489.0
2024-04-02 11:30:00,125.71,125.84,125.3,125.3,62167.0,120.3854,120.5099,119.9927,119.9927,62167.0
2024-04-02 11:40:00,125.3,125.45,125.17,125.17,42116.0,119.9927,120.1364,119.8683,119.8683,42116.0
2024-04-02 11:50:00,125.17,125.19,124.89,124.95,44856.0,119.8683,119.8874,119.6001,119.6576,44856.0
2024-04-02 12:00:00,124.91,125.21,124.89,125.06,9317.0,119.6193,119.9066,119.6001,119.7629,9317.0
2024-04-02 12:10:00,125.05,125.37,125.0,125.35,18834.0,119.7533,120.0598,119.7055,120.0406,18834.0
2024-04-02 12:20:00,125.34,125.56,125.29,125.29,24004.0,120.0311,120.2417,119.9832,119.9832,24004.0
2024-04-02 12:30:00,125.25,125.37,125.22,125.34,4803.0,119.9449,120.0598,119.9161,120.0311,4803.0
2024-04-02 12:40:00,125.36,125.57,125.28,125.57,5290.0,120.0502,120.2513,119.9736,120.2513,5290.0
2024-04-02 12:50:00,125.55,125.55,125.36,125.54,9177.0,120.2322,120.2322,120.0502,120.2226,9177.0
2024-04-02 13:00:00,125.59,125.59,125.42,125.43,6365.0,120.2705,120.2705,120.1077,120.1172,6365.0
2024-04-02 13:10:00,125.42,125.42,125.23,125.32,7985.0,120.1077,120.1077,119.9257,120.0119,7985.0
2024-04-02 13:20:00,125.33,125.34,125.19,125.2,9074.0,120.0215,120.0311,119.8874,119.897,9074.0
2024-04-02 13:30:00,125.17,125.27,125.07,125.14,14699.0,119.8683,119.964,119.7725,119.8395,14699.0
2024-04-02 13:40:00,125.05,125.17,125.02,125.13,12331.0,119.7533,119.8683,119.7246,119.83,12331.0
2024-04-02 13:50:00,125.13,125.25,125.04,125.13,23832.0,119.83,119.9449,119.7438,119.83,23832.0
2024-04-02 14:00:00,125.13,125.35,125.12,125.3,21401.0,119.83,120.0406,119.8204,119.9927,21401.0
2024-04-02 14:10:00,125.3,125.35,125.17,125.17,21846.0,119.9927,120.0406,119.8683,119.8683,21846.0
2024-04-02 14:20:00,125.2,125.23,124.96,125.07,21793.0,119.897,119.9257,119.6672,119.7725,21793.0
2024-04-02 14:30:00,125.06,125.29,125.03,125.14,45640.0,119.7629,119.9832,119.7342,119.8395,45640.0
2024-04-02 14:40:00,125.17,125.17,124.93,124.99,14173.0,119.8683,119.8683,119.6384,119.6959,14173.0
2024-04-02 14:50:00,125.0,125.07,124.87,124.91,13226.0,119.7055,119.7725,119.581,119.6193,13226.0
2024-04-02 15:00:00,124.91,125.18,124.84,125.09,15072.0,119.6193,119.8778,119.5522,119.7916,15072.0
2024-04-02 15:10:00,125.09,125.11,124.93,125.0,15198.0,119.7916,119.8108,119.6384,119.7055,15198.0
2024-04-02 15:20:00,125.01,125.15,124.96,125.12,39192.0,119.715,119.8491,119.6672,119.8204,39192.0
2024-04-02 15:30:00,125.12,125.4,125.06,125.4,25187.0,119.8204,120.0885,119.7629,120.0885,25187.0
2024-04-02 15:40:00,125.41,125.54,125.3,125.39,54738.0,120.0981,120.2226,119.9927,120.0789,54738.0
2024-04-02 15:50:00,125.37,125.62,125.24,125.62,201291.0,120.0598,120.2992,119.9353,120.2992,201291.0
2024-04-03 09:30:00,125.07,125.5,124.62,125.07,75842.0,119.7725,120.1843,119.3416,119.7725,75842.0
2024-04-03 09:40:00,125.01,125.43,124.87,125.23,48450.0,119.715,120.1172,119.581,119.9257,48450.0
2024-04-03 09:50:00,125.28,125.61,125.17,125.41,32513.0,119.9736,120.2896,119.8683,120.0981,32513.0
2024-04-03 10:00:00,125.53,126.32,125.53,125.9,61714.0,120.213,120.9695,120.213,120.5673,61714.0
2024-04-03 10:10:00,125.88,126.42,125.74,126.23,67848.0,120.5482,121.0653,120.4141,120.8834,67848.0
2024-04-03 10:20:00,126.28,126.3,126.08,126.2,49297.0,120.9312,120.9504,120.7397,120.8546,49297.0
2024-04-03 10:30:00,126.19,126.37,125.97,125.97,20724.0,120.8451,121.0174,120.6344,120.6344,20724.0
2024-04-03 10:40:00,125.95,125.96,125.74,125.95,24437.0,120.6152,120.6248,120.4141,120.6152,24437.0
2024-04-03 10:50:00,125.96,126.0,125.8,125.83,20135.0,120.6248,120.6631,120.4716,120.5003,20135.0
2024-04-03 11:00:00,125.82,125.89,125.78,125.84,10954.0,120.4907,120.5578,120.4524,120.5099,10954.0
2024-04-03 11:10:00,125.86,125.99,125.74,125.97,22861.0,120.529,120.6535,120.4141,120.6344,22861.0
2024-04-03 11:20:00,126.0,126.1,125.94,126.03,6496.0,120.6631,120.7589,120.6056,120.6918,6496.0
2024-04-03 11:30:00,126.03,126.14,125.87,126.12,12558.0,120.6918,120.7972,120.5386,120.778,12558.0
2024-04-03 11:40:00,126.12,126.17,125.97,126.0,43862.0,120.778,120.8259,120.6344,120.6631,43862.0
2024-04-03 11:50:00,126.0,126.13,125.88,126.08,45867.0,120.6631,120.7876,120.5482,120.7397,45867.0
2024-04-03 12:00:00,126.1,126.32,126.02,126.27,9267.0,120.7589,120.9695,120.6823,120.9217,9267.0
2024-04-03 12:10:00,126.25,126.38,126.1,126.3,19606.0,120.9025,121.027,120.7589,120.9504,19606.0
2024-04-03 12:20:00,126.32,126.5,126.26,126.5,13675.0,120.9695,121.1419,120.9121,121.1419,13675.0
2024-04-03 12:30:00,126.5,126.58,126.11,126.13,20102.0,121.1419,121.2185,120.7684,120.7876,20102.0
2024-04-03 12:40:00,126.14,126.32,126.14,126.29,6280.0,120.7972,120.9695,120.7972,120.9408,6280.0
2024-04-03 12:50:00,126.29,126.45,126.27,126.27,13104.0,120.9408,121.094,120.9217,120.9217,13104.0
2024-04-03 13:00:00,126.35,126.41,126.26,126.32,31924.0,120.9983,121.0557,120.9121,120.9695,31924.0
2024-04-03 13:10:00,126.33,126.35,126.25,126.29,28074.0,120.9791,120.9983,120.9025,120.9408,28074.0
2024-04-03 13:20:00,126.28,126.5,126.27,126.42,21294.0,120.9312,121.1419,120.9217,121.0653,21294.0
2024-04-03 13:30:00,126.42,126.55,126.32,126.45,11097.0,121.0653,121.1898,120.9695,121.094,11097.0
2024-04-03 13:40:00,126.44,126.59,126.44,126.53,13251.0,121.0845,121.2281,121.0845,121.1707,13251.0
2024-04-03 13:50:00,126.53,126.6,126.41,126.44,12094.0,121.1707,121.2377,121.0557,121.0845,12094.0
2024-04-03 14:00:00,126.38,126.55,126.36,126.54,16545.0,121.027,121.1898,121.0079,121.1802,16545.0
2024-04-03 14:10:00,126.54,126.58,126.45,126.5,44993.0,121.1802,121.2185,121.094,121.1419,44993.0
2024-04-03 14:20:00,126.48,126.62,126.43,126.52,28942.0,121.1228,121.2568,121.0749,121.1611,28942.0
2024-04-03 14:30:00,126.55,126.57,126.35,126.36,18013.0,121.1898,121.209,120.9983,121.0079,18013.0
2024-04-03 14:40:00,126.38,126.66,126.31,126.64,43529.0,121.027,121.2951,120.96,121.276,43529.0
2024-04-03 14:50:00,126.63,126.64,126.39,126.53,50637.0,121.2664,121.276,121.0366,121.1707,50637.0
2024-04-03 15:00:00,126.51,126.51,126.23,126.25,14713.0,121.1515,121.1515,120.8834,120.9025,14713.0
2024-04-03 15:10:00,126.25,126.34,125.92,126.09,23331.0,120.9025,120.9887,120.5865,120.7493,23331.0
2024-04-03 15:20:00,126.08,126.13,125.96,126.06,10444.0,120.7397,120.7876,120.6248,120.7206,10444.0
2024-04-03 15:30:00,126.04,126.25,125.96,126.25,22707.0,120.7014,120.9025,120.6248,120.9025,22707.0
2024-04-03 15:40:00,126.24,126.49,126.17,126.49,59696.0,120.8929,121.1323,120.8259,121.1323,59696.0
2024-04-03 15:50:00,126.48,126.62,126.06,126.1,326472.0,121.1228,121.2568,120.7206,120.7589,326472.0
2024-04-04 09:30:00,128.24,128.71,127.72,127.86,71442.0,122.8082,123.2583,122.3102,122.4443,71442.0
2024-04-04 09:40:00,127.87,128.54,127.87,128.54,33260.0,122.4539,123.0955,122.4539,123.0955,33260.0
2024-04-04 09:50:00,128.5,128.51,127.86,127.91,16595.0,123.0572,123.0668,122.4443,122.4922,16595.0
2024-04-04 10:00:00,127.93,128.27,127.89,128.16,20829.0,122.5114,122.837,122.473,122.7316,20829.0
2024-04-04 10:10:00,128.11,128.49,128.06,128.31,31308.0,122.6837,123.0476,122.6358,122.8753,31308.0
2024-04-04 10:20:00,128.28,128.6,128.17,128.51,23612.0,122.8465,123.153,122.7412,123.0668,23612.0
2024-04-04 10:30:00,128.48,128.61,128.34,128.41,11630.0,123.0381,123.1626,122.904,122.971,11630.0
2024-04-04 10:40:00,128.36,128.51,128.31,128.41,26511.0,122.9231,123.0668,122.8753,122.971,26511.0
2024-04-04 10:50:00,128.42,128.46,128.21,128.21,11451.0,122.9806,123.0189,122.7795,122.7795,11451.0
2024-04-04 11:00:00,128.22,128.22,127.82,127.87,12092.0,122.7891,122.7891,122.406,122.4539,12092.0
2024-04-04 11:10:00,127.86,127.91,127.67,127.71,14620.0,122.4443,122.4922,122.2624,122.3007,14620.0
2024-04-04 11:20:00,127.72,127.89,127.72,127.87,27935.0,122.3102,122.473,122.3102,122.4539,27935.0
2024-04-04 11:30:00,127.86,127.96,127.84,127.91,18560.0,122.4443,122.5401,122.4252,122.4922,18560.0
2024-04-04 11:40:00,127.92,128.07,127.87,127.88,20895.0,122.5018,122.6454,122.4539,122.4635,20895.0
2024-04-04 11:50:00,127.87,128.03,127.83,128.03,18605.0,122.4539,122.6071,122.4156,122.6071,18605.0
2024-04-04 12:00:00,128.02,128.04,127.74,127.79,18520.0,122.5975,122.6167,122.3294,122.3773,18520.0
2024-04-04 12:10:00,127.8,127.82,127.6,127.6,13632.0,122.3869,122.406,122.1953,122.1953,13632.0
2024-04-04 12:20:00,127.59,127.68,127.21,127.21,29471.0,122.1858,122.2719,121.8218,121.8218,29471.0
2024-04-04 12:30:00,127.23,127.24,126.92,126.98,37458.0,121.841,121.8506,121.5441,121.6016,37458.0
2024-04-04 12:40:00,126.92,127.06,126.9,127.03,22672.0,121.5441,121.6782,121.525,121.6495,22672.0
2024-04-04 12:50:00,127.03,127.03,126.71,126.76,19283.0,121.6495,121.6495,121.343,121.3909,19283.0
2024-04-04 13:00:00,126.76,126.82,126.7,126.74,15654.0,121.3909,121.4484,121.3335,121.3718,15654.0
2024-04-04 13:10:00,126.73,126.81,126.63,126.81,18470.0,121.3622,121.4388,121.2664,121.4388,18470.0
2024-04-04 13:20:00,126.82,126.94,126.72,126.72,17258.0,121.4484,121.5633,121.3526,121.3526,17258.0
2024-04-04 13:30:00,126.7,126.72,126.48,126.51,24748.0,121.3335,121.3526,121.1228,121.1515,24748.0
2024-04-04 13:40:00,126.52,126.57,126.33,126.39,42041.0,121.1611,121.209,120.9791,121.0366,42041.0
2024-04-04 13:50:00,126.38,126.39,125.9,125.9,24067.0,121.027,121.0366,120.5673,120.5673,24067.0
2024-04-04 14:00:00,125.91,126.04,125.74,125.75,46860.0,120.5769,120.7014,120.4141,120.4237,46860.0
2024-04-04 14:10:00,125.72,125.8,125.28,125.36,32789.0,120.395,120.4716,119.9736,120.0502,32789.0
2024-04-04 14:20:00,125.37,125.58,124.93,124.94,30575.0,120.0598,120.2609,119.6384,119.648,30575.0
2024-04-04 14:30:00,124.92,125.29,124.65,125.29,33446.0,119.6288,119.9832,119.3703,119.9832,33446.0
2024-04-04 14:40:00,125.28,125.28,124.96,125.14,31756.0,119.9736,119.9736,119.6672,119.8395,31756.0
2024-04-04 14:50:00,125.17,125.26,124.84,125.03,45061.0,119.8683,119.9544,119.5522,119.7342,45061.0
2024-04-04 15:00:00,125.01,125.3,124.87,125.25,43604.0,119.715,119.9927,119.581,119.9449,43604.0
2024-04-04 15:10:00,125.23,125.23,124.92,125.05,40831.0,119.9257,119.9257,119.6288,119.7533,40831.0
2024-04-04 15:20:00,125.07,125.23,124.74,124.75,27527.0,119.7725,119.9257,119.4565,119.466,27527.0
2024-04-04 15:30:00,124.76,124.86,124.42,124.42,38442.0,119.4756,119.5714,119.15,119.15,38442.0
2024-04-04 15:40:00,124.45,124.97,124.32,124.97,56000.0,119.1788,119.6767,119.0543,119.6767,56000.0
2024-04-04 15:50:00,125.0,125.31,124.59,124.69,302781.0,119.7055,120.0023,119.3128,119.4086,302781.0
2024-04-05 09:30:00,124.03,124.81,123.6,124.23,91533.0,118.7765,119.5235,118.3648,118.9681,91533.0
2024-04-05 09:40:00,124.21,124.26,123.6,123.91,89893.0,118.9489,118.9968,118.3648,118.6616,89893.0
2024-04-05 09:50:00,124.0,124.28,123.57,123.67,91843.0,118.7478,119.016,118.336,118.4318,91843.0
2024-04-05 10:00:00,123.65,124.13,123.42,123.57,45082.0,118.4126,118.8723,118.1924,118.336,45082.0
2024-04-05 10:10:00,123.62,123.77,123.29,123.3,39532.0,118.3839,118.5276,118.0679,118.0775,39532.0
2024-04-05 10:20:00,123.29,123.65,123.25,123.5,47478.0,118.0679,118.4126,118.0296,118.269,47478.0
2024-04-05 10:30:00,123.51,123.81,123.41,123.46,335644.0,118.2786,118.5659,118.1828,118.2307,335644.0
2024-04-05 10:40:00,123.48,123.96,123.48,123.96,65883.0,118.2498,118.7095,118.2498,118.7095,65883.0
2024-04-05 10:50:00,123.98,124.39,123.97,124.22,430294.0,118.7287,119.1213,118.7191,118.9585,430294.0
2024-04-05 11:00:00,124.21,124.24,123.95,124.14,52922.0,118.9489,118.9776,118.6999,118.8819,52922.0
2024-04-05 11:10:00,124.16,124.23,123.77,123.84,50174.0,118.901,118.9681,118.5276,118.5946,50174.0
2024-04-05 11:20:00,123.83,124.33,123.83,124.33,20193.0,118.585,119.0638,118.585,119.0638,20193.0
2024-04-05 11:30:00,124.34,124.36,124.08,124.12,39383.0,119.0734,119.0926,118.8244,118.8627,39383.0
2024-04-05 11:40:00,124.14,124.7,124.12,124.55,36046.0,118.8819,119.4182,118.8627,119.2745,36046.0
2024-04-05 11:50:00,124.55,124.67,124.47,124.59,44689.0,119.2745,119.3894,119.1979,119.3128,44689.0
2024-04-05 12:00:00,124.63,124.81,124.53,124.69,105353.0,119.3511,119.5235,119.2554,119.4086,105353.0
2024-04-05 12:10:00,124.7,124.78,124.57,124.64,26493.0,119.4182,119.4948,119.2937,119.3607,26493.0
2024-04-05 12:20:00,124.69,124.7,124.57,124.6,26577.0,119.4086,119.4182,119.2937,119.3224,26577.0
2024-04-05 12:30:00,124.61,124.83,124.51,124.83,24420.0,119.332,119.5427,119.2362,119.5427,24420.0
2024-04-05 12:40:00,124.8,124.8,124.58,124.63,40413.0,119.5139,119.5139,119.3032,119.3511,40413.0
2024-04-05 12:50:00,124.64,124.9,124.63,124.81,75822.0,119.3607,119.6097,119.3511,119.5235,75822.0
2024-04-05 13:00:00,124.82,124.92,124.55,124.62,23704.0,119.5331,119.6288,119.2745,119.3416,23704.0
2024-04-05 13:10:00,124.64,124.7,124.52,124.59,18126.0,119.3607,119.4182,119.2458,119.3128,18126.0
2024-04-05 13:20:00,124.6,124.86,124.6,124.75,91576.0,119.3224,119.5714,119.3224,119.466,91576.0
2024-04-05 13:30:00,124.75,124.89,124.68,124.68,30761.0,119.466,119.6001,119.399,119.399,30761.0
2024-04-05 13:40:00,124.67,124.82,124.46,124.5,47239.0,119.3894,119.5331,119.1883,119.2266,47239.0
2024-04-05 13:50:00,124.48,124.55,124.04,124.22,46269.0,119.2075,119.2745,118.7861,118.9585,46269.0
2024-04-05 14:00:00,124.24,124.7,124.05,124.69,46480.0,118.9776,119.4182,118.7957,119.4086,46480.0
2024-04-05 14:10:00,124.69,124.72,124.37,124.42,87037.0,119.4086,119.4373,119.1021,119.15,87037.0
2024-04-05 14:20:00,124.42,124.59,124.14,124.14,52963.0,119.15,119.3128,118.8819,118.8819,52963.0
2024-04-05 14:30:00,124.12,124.39,124.11,124.29,34779.0,118.8627,119.1213,118.8532,119.0255,34779.0
2024-04-05 14:40:00,124.33,124.48,124.05,124.08,28357.0,119.0638,119.2075,118.7957,118.8244,28357.0
2024-04-05 14:50:00,124.0,124.1,123.88,124.09,41384.0,118.7478,118.8436,118.6329,118.834,41384.0
2024-04-05 15:00:00,124.06,124.45,124.03,124.22,68927.0,118.8053,119.1788,118.7765,118.9585,68927.0
2024-04-05 15:10:00,124.23,124.62,124.16,124.49,78574.0,118.9681,119.3416,118.901,119.2171,78574.0
2024-04-05 15:20:00,124.47,124.69,124.39,124.6,260068.0,119.1979,119.4086,119.1213,119.3224,260068.0
2024-04-05 15:30:00,124.59,124.86,124.45,124.52,103652.0,119.3128,119.5714,119.1788,119.2458,103652.0
2024-04-05 15:40:00,124.53,124.65,124.43,124.5,164664.0,119.2554,119.3703,119.1596,119.2266,164664.0
2024-04-05 15:50:00,124.51,124.9,124.47,124.75,324266.0,119.2362,119.6097,119.1979,119.466,324266.0
2024-04-08 09:30:00,125.22,125.6,124.74,125.42,48837.0,119.9161,120.28,119.4565,120.1077,48837.0
2024-04-08 09:40:00,125.4,125.45,124.95,125.34,17475.0,120.0885,120.1364,119.6576,120.0311,17475.0
2024-04-08 09:50:00,125.35,125.64,125.33,125.49,13269.0,120.0406,120.3183,120.0215,120.1747,13269.0
2024-04-08 10:00:00,125.5,125.54,124.97,125.13,26228.0,120.1843,120.2226,119.6767,119.83,26228.0
2024-04-08 10:10:00,125.21,125.34,125.09,125.3,34661.0,119.9066,120.0311,119.7916,119.9927,34661.0
2024-04-08 10:20:00,125.36,125.65,125.31,125.61,12423.0,120.0502,120.3279,120.0023,120.2896,12423.0
2024-04-08 10:30:00,125.6,125.83,125.52,125.79,14970.0,120.28,120.5003,120.2034,120.462,14970.0
2024-04-08 10:40:00,125.81,125.85,125.69,125.76,18507.0,120.4811,120.5195,120.3662,120.4333,18507.0
2024-04-08 10:50:00,125.77,125.8,125.53,125.77,33974.0,120.4428,120.4716,120.213,120.4428,33974.0
2024-04-08 11:00:00,125.81,125.95,125.75,125.9,17967.0,120.4811,120.6152,120.4237,120.5673,17967.0
2024-04-08 11:10:00,125.91,126.13,125.86,125.87,23849.0,120.5769,120.7876,120.529,120.5386,23849.0
2024-04-08 11:20:00,125.87,125.95,125.83,125.88,17800.0,120.5386,120.6152,120.5003,120.5482,17800.0
2024-04-08 11:30:00,125.86,125.94,125.56,125.62,20385.0,120.529,120.6056,120.2417,120.2992,20385.0
2024-04-08 11:40:00,125.64,125.72,125.48,125.6,20736.0,120.3183,120.395,120.1651,120.28,20736.0
2024-04-08 11:50:00,125.61,125.91,125.6,125.86,28462.0,120.2896,120.5769,120.28,120.529,28462.0
2024-04-08 12:00:00,125.84,125.84,125.59,125.71,18769.0,120.5099,120.5099,120.2705,120.3854,18769.0
2024-04-08 12:10:00,125.7,125.79,125.68,125.77,16551.0,120.3758,120.462,120.3567,120.4428,16551.0
2024-04-08 12:20:00,125.77,126.02,125.69,125.99,41595.0,120.4428,120.6823,120.3662,120.6535,41595.0
2024-04-08 12:30:00,125.95,126.07,125.9,125.94,15309.0,120.6152,120.7301,120.5673,120.6056,15309.0
2024-04-08 12:40:00,125.93,126.1,125.91,126.02,15681.0,120.5961,120.7589,120.5769,120.6823,15681.0
2024-04-08 12:50:00,126.03,126.07,125.93,126.03,21053.0,120.6918,120.7301,120.5961,120.6918,21053.0
2024-04-08 13:00:00,126.07,126.08,125.91,125.95,22793.0,120.7301,120.7397,120.5769,120.6152,22793.0
2024-04-08 13:10:00,125.94,126.01,125.86,125.92,17770.0,120.6056,120.6727,120.529,120.5865,17770.0
2024-04-08 13:20:00,125.91,126.17,125.89,126.17,17035.0,120.5769,120.8259,120.5578,120.8259,17035.0
2024-04-08 13:30:00,126.19,126.28,126.16,126.17,31586.0,120.8451,120.9312,120.8163,120.8259,31586.0
2024-04-08 13:40:00,126.17,126.21,126.09,126.11,13412.0,120.8259,120.8642,120.7493,120.7684,13412.0
2024-04-08 13:50:00,126.11,126.29,126.04,126.22,55034.0,120.7684,120.9408,120.7014,120.8738,55034.0
2024-04-08 14:00:00,126.2,126.2,125.98,126.13,16787.0,120.8546,120.8546,120.6439,120.7876,16787.0
2024-04-08 14:10:00,126.13,126.13,125.92,125.93,13060.0,120.7876,120.7876,120.5865,120.5961,13060.0
2024-04-08 14:20:00,125.9,126.02,125.85,125.91,18067.0,120.5673,120.6823,120.5195,120.5769,18067.0
2024-04-08 14:30:00,125.91,126.04,125.91,125.98,15226.0,120.5769,120.7014,120.5769,120.6439,15226.0
2024-04-08 14:40:00,126.0,126.07,125.92,125.92,12231.0,120.6631,120.7301,120.5865,120.5865,12231.0
2024-04-08 14:50:00,125.92,125.92,125.77,125.89,19480.0,120.5865,120.5865,120.4428,120.5578,19480.0
2024-04-08 15:00:00,125.92,126.02,125.79,125.94,20385.0,120.5865,120.6823,120.462,120.6056,20385.0
2024-04-08 15:10:00,125.96,126.06,125.83,126.01,39823.0,120.6248,120.7206,120.5003,120.6727,39823.0
2024-04-08 15:20:00,126.02,126.14,125.96,126.13,22647.0,120.6823,120.7972,120.6248,120.7876,22647.0
2024-04-08 15:30:00,126.15,126.28,125.96,126.03,31395.0,120.8067,120.9312,120.6248,120.6918,31395.0
2024-04-08 15:40:00,126.04,126.27,125.91,126.23,46817.0,120.7014,120.9217,120.5769,120.8834,46817.0
2024-04-08 15:50:00,126.19,126.24,125.96,126.2,215557.0,120.8451,120.8929,120.6248,120.8546,215557.0
2024-04-09 09:30:00,126.37,126.7,125.76,126.67,35591.0,121.0174,121.3335,120.4333,121.3047,35591.0
2024-04-09 09:40:00,126.8,126.8,126.02,126.09,20360.0,121.4292,121.4292,120.6823,120.7493,20360.0
2024-04-09 09:50:00,126.12,126.18,125.85,126.16,23757.0,120.778,120.8355,120.5195,120.8163,23757.0
2024-04-09 10:00:00,126.13,126.38,125.94,126.31,39168.0,120.7876,121.027,120.6056,120.96,39168.0
2024-04-09 10:10:00,126.33,126.63,126.3,126.49,25455.0,120.9791,121.2664,120.9504,121.1323,25455.0
2024-04-09 10:20:00,126.5,126.65,126.42,126.42,18771.0,121.1419,121.2856,121.0653,121.0653,18771.0
2024-04-09 10:30:00,126.33,126.33,125.87,125.89,31366.0,120.9791,120.9791,120.5386,120.5578,31366.0
2024-04-09 10:40:00,125.91,126.06,125.85,125.98,32327.0,120.5769,120.7206,120.5195,120.6439,32327.0
2024-04-09 10:50:00,126.02,126.19,125.84,125.89,31048.0,120.6823,120.8451,120.5099,120.5578,31048.0
2024-04-09 11:00:00,125.89,126.06,125.74,125.96,22217.0,120.5578,120.7206,120.4141,120.6248,22217.0
2024-04-09 11:10:00,125.96,126.35,125.9,126.28,31841.0,120.6248,120.9983,120.5673,120.9312,31841.0
2024-04-09 11:20:00,126.28,126.31,126.03,126.11,17514.0,120.9312,120.96,120.6918,120.7684,17514.0
2024-04-09 11:30:00,126.11,126.21,126.07,126.11,18594.0,120.7684,120.8642,120.7301,120.7684,18594.0
2024-04-09 11:40:00,126.13,126.2,125.98,126.16,27125.0,120.7876,120.8546,120.6439,120.8163,27125.0
2024-04-09 11:50:00,126.15,126.17,126.05,126.11,12250.0,120.8067,120.8259,120.711,120.7684,12250.0
2024-04-09 12:00:00,126.11,126.19,125.99,126.08,11200.0,120.7684,120.8451,120.6535,120.7397,11200.0
2024-04-09 12:10:00,126.1,126.27,126.08,126.08,9866.0,120.7589,120.9217,120.7397,120.7397,9866.0
2024-04-09 12:20:00,126.08,126.21,126.01,126.21,13657.0,120.7397,120.8642,120.6727,120.8642,13657.0
2024-04-09 12:30:00,126.21,126.39,126.18,126.24,20837.0,120.8642,121.0366,120.8355,120.8929,20837.0
2024-04-09 12:40:00,126.25,126.28,126.12,126.23,13616.0,120.9025,120.9312,120.778,120.8834,13616.0
2024-04-09 12:50:00,126.23,126.23,126.05,126.08,14279.0,120.8834,120.8834,120.711,120.7397,14279.0
2024-04-09 13:00:00,126.07,126.23,125.96,126.16,18748.0,120.7301,120.8834,120.6248,120.8163,18748.0
2024-04-09 13:10:00,126.18,126.23,126.12,126.18,16161.0,120.8355,120.8834,120.778,120.8355,16161.0
2024-04-09 13:20:00,126.21,126.27,126.08,126.09,14464.0,120.8642,120.9217,120.7397,120.7493,14464.0
2024-04-09 13:30:00,126.09,126.12,125.88,126.02,64045.0,120.7493,120.778,120.5482,120.6823,64045.0
2024-04-09 13:40:00,126.02,126.1,125.91,126.1,31849.0,120.6823,120.7589,120.5769,120.7589,31849.0
2024-04-09 13:50:00,126.12,126.14,125.99,125.99,27764.0,120.778,120.7972,120.6535,120.6535,27764.0
2024-04-09 14:00:00,126.03,126.03,125.91,125.97,11052.0,120.6918,120.6918,120.5769,120.6344,11052.0
2024-04-09 14:10:00,125.97,126.12,125.96,126.04,27710.0,120.6344,120.778,120.6248,120.7014,27710.0
2024-04-09 14:20:00,126.04,126.17,126.0,126.09,57895.0,120.7014,120.8259,120.6631,120.7493,57895.0
2024-04-09 14:30:00,126.1,126.1,125.94,126.0,46559.0,120.7589,120.7589,120.6056,120.6631,46559.0
2024-04-09 14:40:00,126.0,126.13,125.89,125.91,23183.0,120.6631,120.7876,120.5578,120.5769,23183.0
2024-04-09 14:50:00,125.88,126.13,125.85,126.1,18338.0,120.5482,120.7876,120.5195,120.7589,18338.0
2024-04-09 15:00:00,126.07,126.09,125.65,125.66,15881.0,120.7301,120.7493,120.3279,120.3375,15881.0
2024-04-09 15:10:00,125.62,125.88,125.59,125.86,21043.0,120.2992,120.5482,120.2705,120.529,21043.0
2024-04-09 15:20:00,125.86,126.39,125.84,126.39,65153.0,120.529,121.0366,120.5099,121.0366,65153.0
2024-04-09 15:30:00,126.43,126.43,125.83,125.85,107898.0,121.0749,121.0749,120.5003,120.5195,107898.0
2024-04-09 15:40:00,125.88,126.12,125.87,126.02,63469.0,120.5482,120.778,120.5386,120.6823,63469.0
2024-04-09 15:50:00,126.01,126.33,125.89,126.32,394948.0,120.6727,120.9791,120.5578,120.9695,394948.0
2024-04-10 09:30:00,121.79,122.08,120.68,121.05,226808.0,116.6314,116.9091,115.5684,115.9228,226808.0
2024-04-10 09:40:00,121.01,121.12,120.45,120.51,88620.0,115.8845,115.9898,115.3482,115.4056,88620.0
2024-04-10 09:50:00,120.5,120.76,119.92,120.47,109994.0,115.3961,115.645,114.8406,115.3673,109994.0
2024-04-10 10:00:00,120.47,120.82,120.2,120.67,51147.0,115.3673,115.7025,115.1088,115.5589,51147.0
2024-04-10 10:10:00,120.64,121.04,120.3,120.48,58236.0,115.5301,115.9132,115.2045,115.3769,58236.0
2024-04-10 10:20:00,120.49,120.93,120.43,120.55,80271.0,115.3865,115.8078,115.329,115.4439,80271.0
2024-04-10 10:30:00,120.48,121.05,120.48,120.9,62006.0,115.3769,115.9228,115.3769,115.7791,62006.0
2024-04-10 10:40:00,120.87,120.91,120.03,120.14,43241.0,115.7504,115.7887,114.946,115.0513,43241.0
2024-04-10 10:50:00,120.17,120.24,119.49,119.53,42863.0,115.08,115.1471,114.4288,114.4671,42863.0
2024-04-10 11:00:00,119.52,119.77,119.12,119.73,56361.0,114.4576,114.697,114.0745,114.6587,56361.0
2024-04-10 11:10:00,119.75,119.91,119.65,119.7,39469.0,114.6778,114.8311,114.5821,114.6299,39469.0
2024-04-10 11:20:00,119.7,119.85,119.46,119.84,58541.0,114.6299,114.7736,114.4001,114.764,58541.0
2024-04-10 11:30:00,119.84,120.01,119.43,119.47,68321.0,114.764,114.9268,114.3714,114.4097,68321.0
2024-04-10 11:40:00,119.49,119.59,119.21,119.52,45042.0,114.4288,114.5246,114.1607,114.4576,45042.0
2024-04-10 11:50:00,119.5,119.76,119.38,119.42,46027.0,114.4384,114.6874,114.3235,114.3618,46027.0
2024-04-10 12:00:00,119.4,119.63,119.29,119.58,36970.0,114.3427,114.5629,114.2373,114.515,36970.0
2024-04-10 12:10:00,119.58,119.98,119.55,119.82,67069.0,114.515,114.8981,114.4863,114.7449,67069.0
2024-04-10 12:20:00,119.83,119.99,119.62,119.66,28462.0,114.7544,114.9077,114.5533,114.5916,28462.0
2024-04-10 12:30:00,119.65,119.85,119.58,119.6,115985.0,114.5821,114.7736,114.515,114.5342,115985.0
2024-04-10 12:40:00,119.62,119.76,119.35,119.46,56829.0,114.5533,114.6874,114.2948,114.4001,56829.0
2024-04-10 12:50:00,119.49,119.87,119.36,119.68,53953.0,114.4288,114.7927,114.3043,114.6108,53953.0
2024-04-10 13:00:00,119.7,119.83,119.27,119.27,121592.0,114.6299,114.7544,114.2182,114.2182,121592.0
2024-04-10 13:10:00,119.32,120.05,119.27,119.91,38888.0,114.266,114.9651,114.2182,114.8311,38888.0
2024-04-10 13:20:00,119.88,120.42,119.83,119.97,32068.0,114.8023,115.3194,114.7544,114.8885,32068.0
2024-04-10 13:30:00,119.96,120.0,119.59,119.65,29601.0,114.8789,114.9172,114.5246,114.5821,29601.0
2024-04-10 13:40:00,119.67,119.98,119.6,119.96,37465.0,114.6012,114.8981,114.5342,114.8789,37465.0
2024-04-10 13:50:00,119.96,120.69,119.94,120.38,87765.0,114.8789,115.578,114.8598,115.2811,87765.0
2024-04-10 14:00:00,120.31,120.48,120.13,120.29,29858.0,115.2141,115.3769,115.0417,115.195,29858.0
2024-04-10 14:10:00,120.33,120.44,120.08,120.15,25981.0,115.2333,115.3386,114.9938,115.0609,25981.0
2024-04-10 14:20:00,120.17,120.52,119.89,120.21,63044.0,115.08,115.4152,114.8119,115.1183,63044.0
2024-04-10 14:30:00,120.24,120.37,120.16,120.34,170843.0,115.1471,115.2716,115.0705,115.2428,170843.0
2024-04-10 14:40:00,120.35,120.59,120.33,120.48,24758.0,115.2524,115.4822,115.2333,115.3769,24758.0
2024-04-10 14:50:00,120.46,120.56,119.84,119.86,23861.0,115.3578,115.4535,114.764,114.7832,23861.0
2024-04-10 15:00:00,119.84,120.61,119.81,120.58,56704.0,114.764,115.5014,114.7353,115.4727,56704.0
2024-04-10 15:10:00,120.61,120.94,120.6,120.92,53448.0,115.5014,115.8174,115.4918,115.7983,53448.0
2024-04-10 15:20:00,120.96,121.14,120.78,120.88,42657.0,115.8366,116.009,115.6642,115.76,42657.0
2024-04-10 15:30:00,120.88,120.93,120.64,120.64,46488.0,115.76,115.8078,115.5301,115.5301,46488.0
2024-04-10 15:40:00,120.65,120.89,120.62,120.75,110944.0,115.5397,115.7695,115.511,115.6355,110944.0
2024-04-10 15:50:00,120.74,121.03,120.57,120.61,356839.0,115.6259,115.9036,115.4631,115.5014,356839.0
2024-04-11 09:30:00,121.22,122.31,120.36,120.45,129026.0,116.0856,117.1294,115.262,115.3482,129026.0
2024-04-11 09:40:00,120.46,120.95,120.02,120.35,67893.0,115.3578,115.827,114.9364,115.2524,67893.0
2024-04-11 09:50:00,120.36,120.52,120.03,120.21,34552.0,115.262,115.4152,114.946,115.1183,34552.0
2024-04-11 10:00:00,120.22,120.31,119.25,119.45,65745.0,115.1279,115.2141,114.199,114.3905,65745.0
2024-04-11 10:10:00,119.5,119.69,119.4,119.53,89883.0,114.4384,114.6204,114.3427,114.4671,89883.0
2024-04-11 10:20:00,119.51,119.86,119.38,119.38,49104.0,114.448,114.7832,114.3235,114.3235,49104.0
2024-04-11 10:30:00,119.4,119.7,119.19,119.37,53816.0,114.3427,114.6299,114.1415,114.3139,53816.0
2024-04-11 10:40:00,119.36,119.73,119.35,119.46,25043.0,114.3043,114.6587,114.2948,114.4001,25043.0
2024-04-11 10:50:00,119.47,119.57,119.1,119.11,21614.0,114.4097,114.5055,114.0554,114.0649,21614.0
2024-04-11 11:00:00,119.09,119.31,118.89,119.27,68392.0,114.0458,114.2565,113.8543,114.2182,68392.0
2024-04-11 11:10:00,119.29,119.32,119.04,119.26,57951.0,114.2373,114.266,113.9979,114.2086,57951.0
2024-04-11 11:20:00,119.26,119.44,119.08,119.15,72159.0,114.2086,114.381,114.0362,114.1032,72159.0
2024-04-11 11:30:00,119.13,119.49,119.02,119.42,71344.0,114.0841,114.4288,113.9787,114.3618,71344.0
2024-04-11 11:40:00,119.42,119.94,119.25,119.81,202424.0,114.3618,114.8598,114.199,114.7353,202424.0
2024-04-11 11:50:00,119.83,120.27,119.66,120.25,32409.0,114.7544,115.1758,114.5916,115.1566,32409.0
2024-04-11 12:00:00,120.27,120.3,119.88,119.91,56104.0,115.1758,115.2045,114.8023,114.8311,56104.0
2024-04-11 12:10:00,119.95,120.0,119.73,119.95,28412.0,114.8694,114.9172,114.6587,114.8694,28412.0
2024-04-11 12:20:00,119.94,120.17,119.9,119.94,33648.0,114.8598,115.08,114.8215,114.8598,33648.0
2024-04-11 12:30:00,119.97,120.39,119.93,120.36,48704.0,114.8885,115.2907,114.8502,115.262,48704.0
2024-04-11 12:40:00,120.37,120.43,120.27,120.37,21645.0,115.2716,115.329,115.1758,115.2716,21645.0
2024-04-11 12:50:00,120.39,120.4,120.16,120.34,31656.0,115.2907,115.3003,115.0705,115.2428,31656.0
2024-04-11 13:00:00,120.37,120.83,120.28,120.65,46956.0,115.2716,115.7121,115.1854,115.5397,46956.0
2024-04-11 13:10:00,120.64,120.96,120.62,120.93,48439.0,115.5301,115.8366,115.511,115.8078,48439.0
2024-04-11 13:20:00,120.91,121.18,120.9,121.06,69852.0,115.7887,116.0473,115.7791,115.9323,69852.0
2024-04-11 13:30:00,121.08,121.31,121.05,121.14,53799.0,115.9515,116.1718,115.9228,116.009,53799.0
2024-04-11 13:40:00,121.16,121.37,121.08,121.35,98265.0,116.0281,116.2292,115.9515,116.2101,98265.0
2024-04-11 13:50:00,121.36,121.56,121.18,121.22,74504.0,116.2196,116.4112,116.0473,116.0856,74504.0
2024-04-11 14:00:00,121.19,121.49,121.12,121.42,18389.0,116.0568,116.3441,115.9898,116.2771,18389.0
2024-04-11 14:10:00,121.4,121.41,121.1,121.11,16938.0,116.2579,116.2675,115.9706,115.9802,16938.0
2024-04-11 14:20:00,121.12,121.14,120.94,120.98,20110.0,115.9898,116.009,115.8174,115.8557,20110.0
2024-04-11 14:30:00,121.0,121.07,120.88,120.97,29032.0,115.8749,115.9419,115.76,115.8462,29032.0
2024-04-11 14:40:00,120.99,121.13,120.88,120.93,49140.0,115.8653,115.9994,115.76,115.8078,49140.0
2024-04-11 14:50:00,120.92,120.97,120.76,120.89,22555.0,115.7983,115.8462,115.645,115.7695,22555.0
2024-04-11 15:00:00,120.9,120.99,120.8,120.86,28140.0,115.7791,115.8653,115.6834,115.7408,28140.0
2024-04-11 15:10:00,120.89,120.89,120.4,120.58,48028.0,115.7695,115.7695,115.3003,115.4727,48028.0
2024-04-11 15:20:00,120.58,120.72,120.48,120.54,46943.0,115.4727,115.6067,115.3769,115.4344,46943.0
2024-04-11 15:30:00,120.53,120.58,120.28,120.32,40884.0,115.4248,115.4727,115.1854,115.2237,40884.0
2024-04-11 15:40:00,120.35,120.61,120.25,120.25,58990.0,115.2524,115.5014,115.1566,115.1566,58990.0
2024-04-11 15:50:00,120.24,120.54,120.12,120.23,255030.0,115.1471,115.4344,115.0322,115.1375,255030.0
2024-04-12 09:30:00,119.99,119.99,118.91,119.64,67776.0,114.9077,114.9077,113.8734,114.5725,67776.0
2024-04-12 09:40:00,119.57,120.29,119.26,120.23,52450.0,114.5055,115.195,114.2086,115.1375,52450.0
2024-04-12 09:50:00,120.27,120.47,119.97,120.04,76201.0,115.1758,115.3673,114.8885,114.9555,76201.0
2024-04-12 10:00:00,120.04,120.11,119.73,119.9,87968.0,114.9555,115.0226,114.6587,114.8215,87968.0
2024-04-12 10:10:00,119.9,120.05,119.66,119.73,194516.0,114.8215,114.9651,114.5916,114.6587,194516.0
2024-04-12 10:20:00,119.66,119.76,119.49,119.73,27054.0,114.5916,114.6874,114.4288,114.6587,27054.0
2024-04-12 10:30:00,119.72,119.92,119.45,119.51,21441.0,114.6491,114.8406,114.3905,114.448,21441.0
2024-04-12 10:40:00,119.51,119.61,119.45,119.5,13931.0,114.448,114.5438,114.3905,114.4384,13931.0
2024-04-12 10:50:00,119.47,119.62,119.31,119.46,23319.0,114.4097,114.5533,114.2565,114.4001,23319.0
2024-04-12 11:00:00,119.43,119.62,119.43,119.57,17605.0,114.3714,114.5533,114.3714,114.5055,17605.0
2024-04-12 11:10:00,119.59,119.93,119.54,119.88,15170.0,114.5246,114.8502,114.4767,114.8023,15170.0
2024-04-12 11:20:00,119.88,119.89,119.64,119.73,16255.0,114.8023,114.8119,114.5725,114.6587,16255.0
2024-04-12 11:30:00,119.74,119.95,119.66,119.88,42996.0,114.6683,114.8694,114.5916,114.8023,42996.0
2024-04-12 11:40:00,119.88,119.89,119.53,119.65,41867.0,114.8023,114.8119,114.4671,114.5821,41867.0
2024-04-12 11:50:00,119.66,119.69,119.56,119.64,15646.0,114.5916,114.6204,114.4959,114.5725,15646.0
2024-04-12 12:00:00,119.65,119.75,119.64,119.73,16019.0,114.5821,114.6778,114.5725,114.6587,16019.0
2024-04-12 12:10:00,119.72,119.72,119.45,119.46,13822.0,114.6491,114.6491,114.3905,114.4001,13822.0
2024-04-12 12:20:00,119.48,119.76,119.47,119.52,21104.0,114.4193,114.6874,114.4097,114.4576,21104.0
2024-04-12 12:30:00,119.51,119.55,119.1,119.21,33997.0,114.448,114.4863,114.0554,114.1607,33997.0
2024-04-12 12:40:00,119.24,119.25,119.07,119.07,15297.0,114.1894,114.199,114.0266,114.0266,15297.0
2024-04-12 12:50:00,119.12,119.45,119.12,119.36,24241.0,114.0745,114.3905,114.0745,114.3043,24241.0
2024-04-12 13:00:00,119.38,119.47,119.15,119.2,16750.0,114.3235,114.4097,114.1032,114.1511,16750.0
2024-04-12 13:10:00,119.22,119.37,119.16,119.2,14373.0,114.1703,114.3139,114.1128,114.1511,14373.0
2024-04-12 13:20:00,119.19,119.19,118.85,118.86,18254.0,114.1415,114.1415,113.8159,113.8255,18254.0
2024-04-12 13:30:00,118.86,118.86,118.67,118.71,29811.0,113.8255,113.8255,113.6436,113.6819,29811.0
2024-04-12 13:40:00,118.73,119.31,118.72,119.31,19574.0,113.701,114.2565,113.6915,114.2565,19574.0
2024-04-12 13:50:00,119.28,119.41,119.19,119.38,22490.0,114.2277,114.3522,114.1415,114.3235,22490.0
2024-04-12 14:00:00,119.38,119.46,119.17,119.35,34028.0,114.3235,114.4001,114.1224,114.2948,34028.0
2024-04-12 14:10:00,119.37,119.51,119.17,119.17,32414.0,114.3139,114.448,114.1224,114.1224,32414.0
2024-04-12 14:20:00,119.19,119.28,118.98,119.12,41643.0,114.1415,114.2277,113.9404,114.0745,41643.0
2024-04-12 14:30:00,119.12,119.12,118.62,118.71,42434.0,114.0745,114.0745,113.5957,113.6819,42434.0
2024-04-12 14:40:00,118.72,118.9,118.62,118.87,29092.0,113.6915,113.8638,113.5957,113.8351,29092.0
2024-04-12 14:50:00,118.88,119.06,118.75,118.76,35146.0,113.8447,114.0171,113.7202,113.7298,35146.0
2024-04-12 15:00:00,118.76,118.81,118.63,118.73,31331.0,113.7298,113.7776,113.6053,113.701,31331.0
2024-04-12 15:10:00,118.74,118.94,118.5,118.62,74761.0,113.7106,113.9021,113.4808,113.5957,74761.0
2024-04-12 15:20:00,118.61,118.77,118.55,118.58,49470.0,113.5861,113.7393,113.5287,113.5574,49470.0
2024-04-12 15:30:00,118.58,118.83,118.54,118.73,58494.0,113.5574,113.7968,113.5191,113.701,58494.0
2024-04-12 15:40:00,118.76,119.09,118.75,118.99,72519.0,113.7298,114.0458,113.7202,113.95,72519.0
2024-04-12 15:50:00,119.01,119.04,118.57,118.99,339487.0,113.9692,113.9979,113.5478,113.95,339487.0
2024-04-15 09:30:00,119.92,119.98,118.84,118.97,57825.0,114.8406,114.8981,113.8064,113.9309,57825.0
2024-04-15 09:40:00,118.97,119.39,118.96,119.39,16467.0,113.9309,114.3331,113.9213,114.3331,16467.0
2024-04-15 09:50:00,119.42,119.42,118.9,119.28,45919.0,114.3618,114.3618,113.8638,114.2277,45919.0
2024-04-15 10:00:00,119.29,119.32,118.37,118.37,34086.0,114.2373,114.266,113.3563,113.3563,34086.0
2024-04-15 10:10:00,118.4,118.43,117.66,118.32,49269.0,113.385,113.4137,112.6764,113.3084,49269.0
2024-04-15 10:20:00,118.34,118.35,118.02,118.02,33500.0,113.3275,113.3371,113.0211,113.0211,33500.0
2024-04-15 10:30:00,118.05,118.08,117.6,117.64,64491.0,113.0498,113.0786,112.6189,112.6572,64491.0
2024-04-15 10:40:00,117.65,118.14,117.65,117.98,58904.0,112.6668,113.136,112.6668,112.9828,58904.0
2024-04-15 10:50:00,117.98,118.03,117.38,117.39,68840.0,112.9828,113.0307,112.4082,112.4178,68840.0
2024-04-15 11:00:00,117.39,117.54,117.28,117.34,63827.0,112.4178,112.5614,112.3124,112.3699,63827.0
2024-04-15 11:10:00,117.34,117.63,117.3,117.63,54895.0,112.3699,112.6476,112.3316,112.6476,54895.0
2024-04-15 11:20:00,117.63,117.68,117.47,117.49,43047.0,112.6476,112.6955,112.4944,112.5136,43047.0
2024-04-15 11:30:00,117.49,117.9,117.49,117.8,26198.0,112.5136,112.9062,112.5136,112.8104,26198.0
2024-04-15 11:40:00,117.82,117.94,117.69,117.83,30170.0,112.8296,112.9445,112.7051,112.8392,30170.0
2024-04-15 11:50:00,117.83,118.08,117.8,117.95,25936.0,112.8392,113.0786,112.8104,112.9541,25936.0
2024-04-15 12:00:00,117.93,117.96,117.74,117.88,19930.0,112.9349,112.9636,112.753,112.887,19930.0
2024-04-15 12:10:00,117.88,117.91,117.58,117.61,29762.0,112.887,112.9158,112.5997,112.6285,29762.0
2024-04-15 12:20:00,117.62,117.64,117.15,117.19,37116.0,112.638,112.6572,112.188,112.2263,37116.0
2024-04-15 12:30:00,117.17,117.34,116.99,117.16,56099.0,112.2071,112.3699,112.0347,112.1975,56099.0
2024-04-15 12:40:00,117.25,117.42,117.09,117.35,11958.0,112.2837,112.4465,112.1305,112.3795,11958.0
2024-04-15 12:50:00,117.33,117.4,117.24,117.24,13425.0,112.3603,112.4274,112.2741,112.2741,13425.0
2024-04-15 13:00:00,117.22,117.4,117.1,117.34,47301.0,112.255,112.4274,112.1401,112.3699,47301.0
2024-04-15 13:10:00,117.32,117.32,116.82,116.83,18764.0,112.3508,112.3508,111.8719,111.8815,18764.0
2024-04-15 13:20:00,116.83,116.83,116.57,116.59,19914.0,111.8815,111.8815,111.6325,111.6517,19914.0
2024-04-15 13:30:00,116.54,116.69,116.34,116.52,23939.0,111.6038,111.7474,111.4123,111.5846,23939.0
2024-04-15 13:40:00,116.55,116.66,116.36,116.38,22778.0,111.6134,111.7187,111.4314,111.4506,22778.0
2024-04-15 13:50:00,116.38,116.54,116.18,116.48,41320.0,111.4506,111.6038,111.259,111.5463,41320.0
2024-04-15 14:00:00,116.48,116.54,116.22,116.23,20598.0,111.5463,111.6038,111.2973,111.3069,20598.0
2024-04-15 14:10:00,116.21,116.26,115.98,116.25,48825.0,111.2878,111.3357,111.0675,111.3261,48825.0
2024-04-15 14:20:00,116.27,116.31,116.04,116.22,36956.0,111.3452,111.3835,111.125,111.2973,36956.0
2024-04-15 14:30:00,116.22,116.52,116.0,116.0,76410.0,111.2973,111.5846,111.0867,111.0867,76410.0
2024-04-15 14:40:00,116.0,116.14,115.88,115.95,51539.0,111.0867,111.2207,110.9717,111.0388,51539.0
2024-04-15 14:50:00,115.94,116.13,115.82,115.97,48529.0,111.0292,111.2112,110.9143,111.0579,48529.0
2024-04-15 15:00:00,115.97,116.01,115.73,116.01,59624.0,111.0579,111.0962,110.8281,111.0962,59624.0
2024-04-15 15:10:00,116.02,116.11,115.19,115.21,75759.0,111.1058,111.192,110.311,110.3301,75759.0
2024-04-15 15:20:00,115.22,115.6,115.22,115.52,95827.0,110.3397,110.7036,110.3397,110.627,95827.0
2024-04-15 15:30:00,115.54,115.96,115.45,115.96,113336.0,110.6461,111.0484,110.56,111.0484,113336.0
2024-04-15 15:40:00,115.95,115.98,115.43,115.69,155607.0,111.0388,111.0675,110.5408,110.7898,155607.0
2024-04-15 15:50:00,115.71,116.0,115.3,115.78,424948.0,110.8089,111.0867,110.4163,110.876,424948.0
2024-04-16 09:30:00,115.63,115.83,114.8,114.93,109627.0,110.7323,110.9239,109.9375,110.062,109627.0
2024-04-16 09:40:00,114.93,115.22,114.42,114.91,75660.0,110.062,110.3397,109.5736,110.0428,75660.0
2024-04-16 09:50:00,114.93,115.01,114.0,114.26,125528.0,110.062,110.1386,109.1714,109.4204,125528.0
2024-04-16 10:00:00,114.26,114.52,113.97,114.49,80197.0,109.4204,109.6694,109.1426,109.6406,80197.0
2024-04-16 10:10:00,114.5,114.72,114.29,114.52,59192.0,109.6502,109.8609,109.4491,109.6694,59192.0
2024-04-16 10:20:00,114.56,114.67,114.31,114.31,54845.0,109.7077,109.813,109.4682,109.4682,54845.0
2024-04-16 10:30:00,114.25,114.42,114.02,114.15,121240.0,109.4108,109.5736,109.1905,109.315,121240.0
2024-04-16 10:40:00,114.18,114.92,114.16,114.74,146293.0,109.3438,110.0524,109.3246,109.88,146293.0
2024-04-16 10:50:00,114.75,114.84,114.29,114.3,58266.0,109.8896,109.9758,109.4491,109.4587,58266.0
2024-04-16 11:00:00,114.31,114.79,114.27,114.69,111883.0,109.4682,109.9279,109.4299,109.8322,111883.0
2024-04-16 11:10:00,114.71,115.07,114.69,114.76,158006.0,109.8513,110.1961,109.8322,109.8992,158006.0
2024-04-16 11:20:00,114.77,115.26,114.71,115.24,31763.0,109.9088,110.378,109.8513,110.3589,31763.0
2024-04-16 11:30:00,115.27,115.58,115.05,115.18,89073.0,110.3876,110.6845,110.1769,110.3014,89073.0
2024-04-16 11:40:00,115.18,115.58,115.17,115.34,47403.0,110.3014,110.6845,110.2918,110.4546,47403.0
2024-04-16 11:50:00,115.36,115.83,115.33,115.39,41174.0,110.4738,110.9239,110.445,110.5025,41174.0
2024-04-16 12:00:00,115.34,115.53,115.16,115.48,25065.0,110.4546,110.6366,110.2822,110.5887,25065.0
2024-04-16 12:10:00,115.49,115.63,115.43,115.49,67885.0,110.5983,110.7323,110.5408,110.5983,67885.0
2024-04-16 12:20:00,115.47,115.61,115.41,115.47,12487.0,110.5791,110.7132,110.5217,110.5791,12487.0
2024-04-16 12:30:00,115.49,115.52,115.3,115.31,27960.0,110.5983,110.627,110.4163,110.4259,27960.0
2024-04-16 12:40:00,115.31,115.41,115.12,115.4,38319.0,110.4259,110.5217,110.2439,110.5121,38319.0
2024-04-16 12:50:00,115.39,115.43,115.24,115.29,23993.0,110.5025,110.5408,110.3589,110.4067,23993.0
2024-04-16 13:00:00,115.3,115.33,115.04,115.29,28296.0,110.4163,110.445,110.1673,110.4067,28296.0
2024-04-16 13:10:00,115.27,115.43,115.26,115.33,50847.0,110.3876,110.5408,110.378,110.445,50847.0
2024-04-16 13:20:00,115.29,115.31,115.07,115.07,111291.0,110.4067,110.4259,110.1961,110.1961,111291.0
2024-04-16 13:30:00,115.1,115.35,114.43,115.14,112897.0,110.2248,110.4642,109.5832,110.2631,112897.0
2024-04-16 13:40:00,115.16,115.42,114.77,114.77,40555.0,110.2822,110.5312,109.9088,109.9088,40555.0
2024-04-16 13:50:00,114.79,115.18,114.67,115.04,51258.0,109.9279,110.3014,109.813,110.1673,51258.0
2024-04-16 14:00:00,115.04,115.77,114.88,115.66,39046.0,110.1673,110.8664,110.0141,110.7611,39046.0
2024-04-16 14:10:00,115.68,115.8,114.89,114.98,57750.0,110.7802,110.8951,110.0237,110.1099,57750.0
2024-04-16 14:20:00,114.98,115.18,114.66,115.18,154333.0,110.1099,110.3014,109.8034,110.3014,154333.0
2024-04-16 14:30:00,115.13,115.46,115.07,115.17,71584.0,110.2535,110.5695,110.1961,110.2918,71584.0
2024-04-16 14:40:00,115.17,115.63,115.14,115.59,48476.0,110.2918,110.7323,110.2631,110.694,48476.0
2024-04-16 14:50:00,115.6,115.92,115.59,115.88,87900.0,110.7036,111.0101,110.694,110.9717,87900.0
2024-04-16 15:00:00,115.89,115.89,115.37,115.47,46622.0,110.9813,110.9813,110.4833,110.5791,46622.0
2024-04-16 15:10:00,115.47,115.47,115.17,115.34,64537.0,110.5791,110.5791,110.2918,110.4546,64537.0
2024-04-16 15:20:00,115.32,115.62,115.19,115.53,91840.0,110.4355,110.7228,110.311,110.6366,91840.0
2024-04-16 15:30:00,115.53,115.53,115.07,115.4,122867.0,110.6366,110.6366,110.1961,110.5121,122867.0
2024-04-16 15:40:00,115.39,115.39,115.04,115.35,110803.0,110.5025,110.5025,110.1673,110.4642,110803.0
2024-04-16 15:50:00,115.32,115.32,114.66,114.66,343161.0,110.4355,110.4355,109.8034,109.8034,343161.0
2024-04-17 09:30:00,108.7,111.5,107.3,107.66,425501.0,104.0959,106.7773,102.7552,103.0999,425501.0
2024-04-17 09:40:00,107.66,108.85,107.06,107.17,281816.0,103.0999,104.2395,102.5253,102.6307,281816.0
2024-04-17 09:50:00,107.17,107.33,106.3,106.69,377619.0,102.6307,102.7839,101.7975,102.171,377619.0
2024-04-17 10:00:00,106.82,107.65,106.56,107.43,333963.0,102.2955,103.0903,102.0465,102.8797,333963.0
2024-04-17 10:10:00,107.41,107.9,107.0,107.34,336231.0,102.8605,103.3298,102.4679,102.7935,336231.0
2024-04-17 10:20:00,107.37,107.54,106.78,107.02,187969.0,102.8222,102.985,102.2572,102.487,187969.0
2024-04-17 10:30:00,106.96,107.75,106.73,107.62,269934.0,102.4296,103.1861,102.2093,103.0616,269934.0
2024-04-17 10:40:00,107.61,108.17,107.6,108.06,158046.0,103.052,103.5883,103.0425,103.483,158046.0
2024-04-17 10:50:00,108.05,108.54,107.99,108.47,158467.0,103.4734,103.9426,103.4159,103.8756,158467.0
2024-04-17 11:00:00,108.47,108.66,107.84,108.16,571326.0,103.8756,104.0576,103.2723,103.5787,571326.0
2024-04-17 11:10:00,108.15,108.37,107.85,108.22,126393.0,103.5692,103.7798,103.2819,103.6362,126393.0
2024-04-17 11:20:00,108.19,108.31,107.85,108.03,97189.0,103.6075,103.7224,103.2819,103.4542,97189.0
2024-04-17 11:30:00,108.05,108.05,107.85,108.03,107521.0,103.4734,103.4734,103.2819,103.4542,107521.0
2024-04-17 11:40:00,108.04,108.35,107.98,108.32,95372.0,103.4638,103.7607,103.4064,103.732,95372.0
2024-04-17 11:50:00,108.31,108.59,108.3,108.4,104098.0,103.7224,103.9905,103.7128,103.8086,104098.0
2024-04-17 12:00:00,108.38,108.41,107.77,108.03,185232.0,103.7894,103.8181,103.2053,103.4542,185232.0
2024-04-17 12:10:00,108.08,108.48,108.08,108.29,63066.0,103.5021,103.8852,103.5021,103.7032,63066.0
2024-04-17 12:20:00,108.31,108.72,108.02,108.03,129906.0,103.7224,104.115,103.4447,103.4542,129906.0
2024-04-17 12:30:00,108.01,108.24,107.65,107.72,140515.0,103.4351,103.6553,103.0903,103.1574,140515.0
2024-04-17 12:40:00,107.7,107.9,107.44,107.9,124132.0,103.1382,103.3298,102.8892,103.3298,124132.0
2024-04-17 12:50:00,107.9,107.95,107.49,107.6,38600.0,103.3298,103.3776,102.9371,103.0425,38600.0
2024-04-17 13:00:00,107.58,107.81,107.46,107.75,78647.0,103.0233,103.2436,102.9084,103.1861,78647.0
2024-04-17 13:10:00,107.75,107.82,107.65,107.65,63262.0,103.1861,103.2531,103.0903,103.0903,63262.0
2024-04-17 13:20:00,107.65,107.71,107.25,107.43,106583.0,103.0903,103.1478,102.7073,102.8797,106583.0
2024-04-17 13:30:00,107.43,107.63,107.16,107.63,80421.0,102.8797,103.0712,102.6211,103.0712,80421.0
2024-04-17 13:40:00,107.64,107.88,107.53,107.66,134546.0,103.0808,103.3106,102.9754,103.0999,134546.0
2024-04-17 13:50:00,107.65,107.71,107.22,107.23,52465.0,103.0903,103.1478,102.6786,102.6881,52465.0
2024-04-17 14:00:00,107.24,107.93,107.06,107.88,80192.0,102.6977,103.3585,102.5253,103.3106,80192.0
2024-04-17 14:10:00,107.88,108.02,107.53,107.81,67333.0,103.3106,103.4447,102.9754,103.2436,67333.0
2024-04-17 14:20:00,107.82,107.92,107.38,107.57,69372.0,103.2531,103.3489,102.8318,103.0137,69372.0
2024-04-17 14:30:00,107.55,107.59,106.83,106.86,122399.0,102.9946,103.0329,102.3051,102.3338,122399.0
2024-04-17 14:40:00,106.87,107.09,106.21,106.34,223204.0,102.3434,102.5541,101.7113,101.8358,223204.0
2024-04-17 14:50:00,106.32,106.54,105.69,105.72,466007.0,101.8167,102.0274,101.2134,101.2421,466007.0
2024-04-17 15:00:00,105.72,106.02,105.56,105.82,152153.0,101.2421,101.5294,101.0889,101.3379,152153.0
2024-04-17 15:10:00,105.78,106.08,105.6,105.94,111199.0,101.2995,101.5868,101.1272,101.4528,111199.0
2024-04-17 15:20:00,105.92,106.32,105.92,106.32,82957.0,101.4336,101.8167,101.4336,101.8167,82957.0
2024-04-17 15:30:00,106.32,106.67,106.3,106.51,113504.0,101.8167,102.1518,101.7975,101.9986,113504.0
2024-04-17 15:40:00,106.51,106.54,106.27,106.54,248250.0,101.9986,102.0274,101.7688,102.0274,248250.0
2024-04-17 15:50:00,106.54,106.94,106.38,106.5,582103.0,102.0274,102.4104,101.8741,101.989,582103.0
2024-04-18 09:30:00,105.96,106.0,104.75,105.0,224331.0,101.4719,101.5102,100.3132,100.5526,224331.0
2024-04-18 09:40:00,105.11,106.06,104.72,105.95,164483.0,100.6579,101.5677,100.2844,101.4623,164483.0
2024-04-18 09:50:00,106.01,106.29,105.87,106.17,186383.0,101.5198,101.7879,101.3857,101.673,186383.0
2024-04-18 10:00:00,106.22,106.24,104.61,105.02,146184.0,101.7209,101.7401,100.1791,100.5717,146184.0
2024-04-18 10:10:00,104.93,105.44,104.87,105.4,90677.0,100.4855,100.9739,100.4281,100.9356,90677.0
2024-04-18 10:20:00,105.4,105.43,104.73,104.84,86119.0,100.9356,100.9644,100.294,100.3994,86119.0
2024-04-18 10:30:00,104.8,105.49,104.63,104.87,83761.0,100.3611,101.0218,100.1983,100.4281,83761.0
2024-04-18 10:40:00,104.84,105.36,104.71,105.25,207160.0,100.3994,100.8973,100.2749,100.792,207160.0
2024-04-18 10:50:00,105.28,105.69,105.22,105.62,142387.0,100.8207,101.2134,100.7633,101.1463,142387.0
2024-04-18 11:00:00,105.62,105.85,105.49,105.56,59017.0,101.1463,101.3666,101.0218,101.0889,59017.0
2024-04-18 11:10:00,105.55,105.55,105.17,105.28,164032.0,101.0793,101.0793,100.7154,100.8207,164032.0
2024-04-18 11:20:00,105.3,105.44,105.12,105.18,60543.0,100.8399,100.9739,100.6675,100.725,60543.0
2024-04-18 11:30:00,105.15,105.17,104.83,104.83,48051.0,100.6962,100.7154,100.3898,100.3898,48051.0
2024-04-18 11:40:00,104.84,104.94,104.62,104.7,84628.0,100.3994,100.4951,100.1887,100.2653,84628.0
2024-04-18 11:50:00,104.7,104.84,104.59,104.73,48235.0,100.2653,100.3994,100.1599,100.294,48235.0
2024-04-18 12:00:00,104.73,104.9,104.42,104.44,112482.0,100.294,100.4568,99.9972,100.0163,112482.0
2024-04-18 12:10:00,104.43,104.53,104.25,104.3,38409.0,100.0067,100.1025,99.8344,99.8822,38409.0
2024-04-18 12:20:00,104.29,104.43,104.15,104.25,50894.0,99.8727,100.0067,99.7386,99.8344,50894.0
2024-04-18 12:30:00,104.25,104.27,103.82,104.08,38846.0,99.8344,99.8535,99.4226,99.6716,38846.0
2024-04-18 12:40:00,104.06,104.07,103.69,103.84,69463.0,99.6524,99.662,99.2981,99.4417,69463.0
2024-04-18 12:50:00,103.86,104.03,103.65,103.69,37120.0,99.4609,99.6237,99.2598,99.2981,37120.0
2024-04-18 13:00:00,103.69,104.24,103.69,104.24,40655.0,99.2981,99.8248,99.2981,99.8248,40655.0
2024-04-18 13:10:00,104.23,104.26,103.6,103.69,31034.0,99.8152,99.8439,99.2119,99.2981,31034.0
2024-04-18 13:20:00,103.73,103.83,103.63,103.81,35480.0,99.3364,99.4321,99.2406,99.413,35480.0
2024-04-18 13:30:00,103.81,104.14,103.66,104.07,37685.0,99.413,99.729,99.2693,99.662,37685.0
2024-04-18 13:40:00,104.08,104.27,104.01,104.15,38741.0,99.6716,99.8535,99.6045,99.7386,38741.0
2024-04-18 13:50:00,104.12,104.36,104.03,104.28,56812.0,99.7099,99.9397,99.6237,99.8631,56812.0
2024-04-18 14:00:00,104.26,104.35,104.07,104.25,38139.0,99.8439,99.9301,99.662,99.8344,38139.0
2024-04-18 14:10:00,104.27,104.53,104.18,104.39,50034.0,99.8535,100.1025,99.7673,99.9684,50034.0
2024-04-18 14:20:00,104.37,104.62,104.32,104.48,35720.0,99.9493,100.1887,99.9014,100.0546,35720.0
2024-04-18 14:30:00,104.5,104.5,104.2,104.45,29462.0,100.0738,100.0738,99.7865,100.0259,29462.0
2024-04-18 14:40:00,104.45,104.57,104.2,104.26,73281.0,100.0259,100.1408,99.7865,99.8439,73281.0
2024-04-18 14:50:00,104.26,104.38,104.06,104.37,51461.0,99.8439,99.9588,99.6524,99.9493,51461.0
2024-04-18 15:00:00,104.38,104.8,104.36,104.49,64486.0,99.9588,100.3611,99.9397,100.0642,64486.0
2024-04-18 15:10:00,104.5,104.56,104.01,104.08,95660.0,100.0738,100.1312,99.6045,99.6716,95660.0
2024-04-18 15:20:00,104.09,104.42,104.03,104.11,78837.0,99.6811,99.9972,99.6237,99.7003,78837.0
2024-04-18 15:30:00,104.11,104.64,104.11,104.34,64014.0,99.7003,100.2078,99.7003,99.9205,64014.0
2024-04-18 15:40:00,104.35,104.54,104.24,104.52,70612.0,99.9301,100.1121,99.8248,100.0929,70612.0
2024-04-18 15:50:00,104.53,104.8,104.39,104.67,371712.0,100.1025,100.3611,99.9684,100.2366,371712.0
2024-04-19 09:30:00,104.64,104.87,103.91,104.04,353310.0,100.2078,100.4281,99.5088,99.6332,353310.0
2024-04-19 09:40:00,104.05,104.61,103.93,104.24,170427.0,99.6428,100.1791,99.5279,99.8248,170427.0
2024-04-19 09:50:00,104.27,104.33,103.93,104.06,99152.0,99.8535,99.911,99.5279,99.6524,99152.0
2024-04-19 10:00:00,104.07,104.25,103.47,103.61,85394.0,99.662,99.8344,99.0874,99.2215,85394.0
2024-04-19 10:10:00,103.61,103.69,103.36,103.44,102618.0,99.2215,99.2981,98.982,99.0587,102618.0
2024-04-19 10:20:00,103.44,104.02,103.32,103.99,128506.0,99.0587,99.6141,98.9437,99.5854,128506.0
2024-04-19 10:30:00,104.0,104.04,103.61,103.76,75094.0,99.5949,99.6332,99.2215,99.3651,75094.0
2024-04-19 10:40:00,103.77,103.94,103.57,103.65,70001.0,99.3747,99.5375,99.1832,99.2598,70001.0
2024-04-19 10:50:00,103.66,103.82,103.51,103.56,46500.0,99.2693,99.4226,99.1257,99.1736,46500.0
2024-04-19 11:00:00,103.57,103.57,103.28,103.41,126623.0,99.1832,99.1832,98.9054,99.0299,126623.0
2024-04-19 11:10:00,103.42,103.73,103.36,103.4,114999.0,99.0395,99.3364,98.982,99.0204,114999.0
2024-04-19 11:20:00,103.41,103.57,103.17,103.57,144596.0,99.0299,99.1832,98.8001,99.1832,144596.0
2024-04-19 11:30:00,103.57,103.61,103.26,103.4,65809.0,99.1832,99.2215,98.8863,99.0204,65809.0
2024-04-19 11:40:00,103.4,103.44,103.12,103.25,67288.0,99.0204,99.0587,98.7522,98.8767,67288.0
2024-04-19 11:50:00,103.26,103.46,103.03,103.19,68647.0,98.8863,99.0778,98.666,98.8192,68647.0
2024-04-19 12:00:00,103.18,103.27,102.98,102.98,79028.0,98.8097,98.8959,98.6181,98.6181,79028.0
2024-04-19 12:10:00,103.0,103.01,102.67,102.67,83115.0,98.6373,98.6469,98.3213,98.3213,83115.0
2024-04-19 12:20:00,102.68,102.88,102.63,102.76,95249.0,98.3309,98.5224,98.283,98.4075,95249.0
2024-04-19 12:30:00,102.76,102.96,102.6,102.6,72931.0,98.4075,98.599,98.2542,98.2542,72931.0
2024-04-19 12:40:00,102.58,103.36,102.52,103.05,90434.0,98.2351,98.982,98.1776,98.6852,90434.0
2024-04-19 12:50:00,103.07,103.33,103.07,103.22,48665.0,98.7043,98.9533,98.7043,98.848,48665.0
2024-04-19 13:00:00,103.21,103.36,103.15,103.3,63640.0,98.8384,98.982,98.7809,98.9246,63640.0
2024-04-19 13:10:00,103.28,103.44,103.08,103.38,47672.0,98.9054,99.0587,98.7139,99.0012,47672.0
2024-04-19 13:20:00,103.39,103.71,103.32,103.47,87784.0,99.0108,99.3172,98.9437,99.0874,87784.0
2024-04-19 13:30:00,103.47,103.59,103.38,103.39,32730.0,99.0874,99.2023,99.0012,99.0108,32730.0
2024-04-19 13:40:00,103.42,103.53,103.32,103.46,71865.0,99.0395,99.1448,98.9437,99.0778,71865.0
2024-04-19 13:50:00,103.45,103.58,103.37,103.42,48136.0,99.0682,99.1927,98.9916,99.0395,48136.0
2024-04-19 14:00:00,103.45,103.45,103.1,103.34,35777.0,99.0682,99.0682,98.7331,98.9629,35777.0
2024-04-19 14:10:00,103.36,103.39,103.08,103.24,29725.0,98.982,99.0108,98.7139,98.8671,29725.0
2024-04-19 14:20:00,103.22,103.37,103.17,103.19,37396.0,98.848,98.9916,98.8001,98.8192,37396.0
2024-04-19 14:30:00,103.19,103.29,103.04,103.07,44206.0,98.8192,98.915,98.6756,98.7043,44206.0
2024-04-19 14:40:00,103.06,103.58,103.01,103.5,56731.0,98.6948,99.1927,98.6469,99.1161,56731.0
2024-04-19 14:50:00,103.51,103.85,103.42,103.8,98937.0,99.1257,99.4513,99.0395,99.4034,98937.0
2024-04-19 15:00:00,103.77,103.9,103.62,103.75,65504.0,99.3747,99.4992,99.231,99.3555,65504.0
2024-04-19 15:10:00,103.74,103.8,103.6,103.67,67747.0,99.346,99.4034,99.2119,99.2789,67747.0
2024-04-19 15:20:00,103.65,104.0,103.65,103.93,68033.0,99.2598,99.5949,99.2598,99.5279,68033.0
2024-04-19 15:30:00,103.92,104.09,103.71,103.94,85801.0,99.5183,99.6811,99.3172,99.5375,85801.0
2024-04-19 15:40:00,103.94,103.98,103.55,103.56,236160.0,99.5375,99.5758,99.164,99.1736,236160.0
2024-04-19 15:50:00,103.53,103.61,103.16,103.52,483087.0,99.1448,99.2215,98.7905,99.1353,483087.0
2024-04-22 09:30:00,103.56,103.8,102.54,102.98,160990.0,99.1736,99.4034,98.1968,98.6181,160990.0
2024-04-22 09:40:00,103.01,103.59,102.86,103.33,34318.0,98.6469,99.2023,98.5032,98.9533,34318.0
2024-04-22 09:50:00,103.37,103.59,103.17,103.29,67680.0,98.9916,99.2023,98.8001,98.915,67680.0
2024-04-22 10:00:00,103.35,103.75,103.35,103.68,42145.0,98.9725,99.3555,98.9725,99.2885,42145.0
2024-04-22 10:10:00,103.7,103.78,103.21,103.32,51875.0,99.3076,99.3843,98.8384,98.9437,51875.0
2024-04-22 10:20:00,103.29,103.34,103.13,103.2,28648.0,98.915,98.9629,98.7618,98.8288,28648.0
2024-04-22 10:30:00,103.17,103.52,103.13,103.52,33924.0,98.8001,99.1353,98.7618,99.1353,33924.0
2024-04-22 10:40:00,103.51,103.51,103.23,103.27,18652.0,99.1257,99.1257,98.8576,98.8959,18652.0
2024-04-22 10:50:00,103.26,103.4,103.12,103.29,30881.0,98.8863,99.0204,98.7522,98.915,30881.0
2024-04-22 11:00:00,103.26,103.31,103.0,103.19,53775.0,98.8863,98.9342,98.6373,98.8192,53775.0
2024-04-22 11:10:00,103.2,103.26,103.04,103.16,29905.0,98.8288,98.8863,98.6756,98.7905,29905.0
2024-04-22 11:20:00,103.17,103.2,103.09,103.19,26041.0,98.8001,98.8288,98.7235,98.8192,26041.0
2024-04-22 11:30:00,103.19,103.23,102.92,103.01,58361.0,98.8192,98.8576,98.5607,98.6469,58361.0
2024-04-22 11:40:00,103.02,103.1,102.88,103.04,62139.0,98.6564,98.7331,98.5224,98.6756,62139.0
2024-04-22 11:50:00,103.04,103.39,102.99,103.35,20918.0,98.6756,99.0108,98.6277,98.9725,20918.0
2024-04-22 12:00:00,103.33,103.4,103.16,103.25,24536.0,98.9533,99.0204,98.7905,98.8767,24536.0
2024-04-22 12:10:00,103.25,103.34,103.11,103.22,36168.0,98.8767,98.9629,98.7426,98.848,36168.0
2024-04-22 12:20:00,103.24,103.37,103.15,103.16,19950.0,98.8671,98.9916,98.7809,98.7905,19950.0
2024-04-22 12:30:00,103.17,103.26,103.02,103.11,42943.0,98.8001,98.8863,98.6564,98.7426,42943.0
2024-04-22 12:40:00,103.11,103.33,103.07,103.31,20915.0,98.7426,98.9533,98.7043,98.9342,20915.0
2024-04-22 12:50:00,103.29,103.51,103.28,103.47,33258.0,98.915,99.1257,98.9054,99.0874,33258.0
2024-04-22 13:00:00,103.48,103.64,103.44,103.52,28116.0,99.097,99.2502,99.0587,99.1353,28116.0
2024-04-22 13:10:00,103.51,103.58,103.44,103.48,19859.0,99.1257,99.1927,99.0587,99.097,19859.0
2024-04-22 13:20:00,103.48,103.98,103.47,103.9,61189.0,99.097,99.5758,99.0874,99.4992,61189.0
2024-04-22 13:30:00,103.9,104.11,103.89,103.99,41648.0,99.4992,99.7003,99.4896,99.5854,41648.0
2024-04-22 13:40:00,104.01,104.34,103.97,104.31,37788.0,99.6045,99.9205,99.5662,99.8918,37788.0
2024-04-22 13:50:00,104.34,104.57,104.17,104.21,55563.0,99.9205,100.1408,99.7577,99.796,55563.0
2024-04-22 14:00:00,104.23,104.43,104.22,104.31,45396.0,99.8152,100.0067,99.8056,99.8918,45396.0
2024-04-22 14:10:00,104.29,104.44,104.26,104.36,93438.0,99.8727,100.0163,99.8439,99.9397,93438.0
2024-04-22 14:20:00,104.36,104.45,104.24,104.26,60711.0,99.9397,100.0259,99.8248,99.8439,60711.0
2024-04-22 14:30:00,104.26,104.33,103.98,104.03,53617.0,99.8439,99.911,99.5758,99.6237,53617.0
2024-04-22 14:40:00,104.04,104.07,103.75,103.84,64754.0,99.6332,99.662,99.3555,99.4417,64754.0
2024-04-22 14:50:00,103.82,104.12,103.81,104.0,32665.0,99.4226,99.7099,99.413,99.5949,32665.0
2024-04-22 15:00:00,103.99,104.04,103.87,103.87,31165.0,99.5854,99.6332,99.4704,99.4704,31165.0
2024-04-22 15:10:00,103.87,104.01,103.77,103.91,41033.0,99.4704,99.6045,99.3747,99.5088,41033.0
2024-04-22 15:20:00,103.91,104.07,103.71,104.0,54629.0,99.5088,99.662,99.3172,99.5949,54629.0
2024-04-22 15:30:00,104.0,104.22,103.79,104.13,59405.0,99.5949,99.8056,99.3938,99.7194,59405.0
2024-04-22 15:40:00,104.11,104.24,103.95,104.23,58505.0,99.7003,99.8248,99.5471,99.8152,58505.0
2024-04-22 15:50:00,104.21,104.22,104.0,104.11,204121.0,99.796,99.8056,99.5949,99.7003,204121.0
2024-04-23 09:30:00,104.54,104.95,104.17,104.35,84741.0,100.1121,100.5047,99.7577,99.9301,84741.0
2024-04-23 09:40:00,104.3,104.67,104.14,104.67,38694.0,99.8822,100.2366,99.729,100.2366,38694.0
2024-04-23 09:50:00,104.67,104.77,104.3,104.48,66105.0,100.2366,100.3323,99.8822,100.0546,66105.0
2024-04-23 10:00:00,104.44,104.82,104.4,104.66,30729.0,100.0163,100.3802,99.978,100.227,30729.0
2024-04-23 10:10:00,104.67,104.96,104.64,104.95,25019.0,100.2366,100.5143,100.2078,100.5047,25019.0
2024-04-23 10:20:00,104.96,105.08,104.72,104.72,76704.0,100.5143,100.6292,100.2844,100.2844,76704.0
2024-04-23 10:30:00,104.72,104.85,104.45,104.45,28451.0,100.2844,100.4089,100.0259,100.0259,28451.0
2024-04-23 10:40:00,104.44,104.47,104.06,104.36,29597.0,100.0163,100.045,99.6524,99.9397,29597.0
2024-04-23 10:50:00,104.35,104.57,104.17,104.54,26056.0,99.9301,100.1408,99.7577,100.1121,26056.0
2024-04-23 11:00:00,104.55,104.64,104.35,104.63,64578.0,100.1216,100.2078,99.9301,100.1983,64578.0
2024-04-23 11:10:00,104.64,104.85,104.64,104.73,42309.0,100.2078,100.4089,100.2078,100.294,42309.0
2024-04-23 11:20:00,104.7,104.8,104.65,104.75,39429.0,100.2653,100.3611,100.2174,100.3132,39429.0
2024-04-23 11:30:00,104.72,105.0,104.67,104.77,53767.0,100.2844,100.5526,100.2366,100.3323,53767.0
2024-04-23 11:40:00,104.79,105.01,104.7,105.0,83560.0,100.3515,100.5622,100.2653,100.5526,83560.0
2024-04-23 11:50:00,105.0,105.13,104.78,104.8,73709.0,100.5526,100.6771,100.3419,100.3611,73709.0
2024-04-23 12:00:00,104.8,104.88,104.62,104.8,54523.0,100.3611,100.4377,100.1887,100.3611,54523.0
2024-04-23 12:10:00,104.8,104.87,104.76,104.83,24307.0,100.3611,100.4281,100.3227,100.3898,24307.0
2024-04-23 12:20:00,104.82,104.85,104.66,104.79,41064.0,100.3802,100.4089,100.227,100.3515,41064.0
2024-04-23 12:30:00,104.83,105.14,104.82,105.12,41796.0,100.3898,100.6867,100.3802,100.6675,41796.0
2024-04-23 12:40:00,105.12,105.27,105.09,105.2,64167.0,100.6675,100.8111,100.6388,100.7441,64167.0
2024-04-23 12:50:00,105.2,105.46,105.19,105.19,78448.0,100.7441,100.9931,100.7345,100.7345,78448.0
2024-04-23 13:00:00,105.21,105.34,105.0,105.0,96324.0,100.7537,100.8782,100.5526,100.5526,96324.0
2024-04-23 13:10:00,105.02,105.16,104.91,105.0,173566.0,100.5717,100.7058,100.4664,100.5526,173566.0
2024-04-23 13:20:00,105.0,105.14,104.9,105.01,45828.0,100.5526,100.6867,100.4568,100.5622,45828.0
2024-04-23 13:30:00,105.01,105.08,104.91,104.97,21516.0,100.5622,100.6292,100.4664,100.5239,21516.0
2024-04-23 13:40:00,104.97,105.31,104.97,105.3,33303.0,100.5239,100.8495,100.5239,100.8399,33303.0
2024-04-23 13:50:00,105.3,105.61,105.23,105.54,39811.0,100.8399,101.1367,100.7728,101.0697,39811.0
2024-04-23 14:00:00,105.54,105.59,105.32,105.34,38013.0,101.0697,101.1176,100.859,100.8782,38013.0
2024-04-23 14:10:00,105.33,105.36,105.09,105.1,43271.0,100.8686,100.8973,100.6388,100.6483,43271.0
2024-04-23 14:20:00,105.08,105.27,105.02,105.03,140758.0,100.6292,100.8111,100.5717,100.5813,140758.0
2024-04-23 14:30:00,105.0,105.01,104.7,104.75,52842.0,100.5526,100.5622,100.2653,100.3132,52842.0
2024-04-23 14:40:00,104.77,104.91,104.68,104.74,31455.0,100.3323,100.4664,100.2461,100.3036,31455.0
2024-04-23 14:50:00,104.71,104.9,104.67,104.82,65925.0,100.2749,100.4568,100.2366,100.3802,65925.0
2024-04-23 15:00:00,104.8,104.84,104.68,104.74,33441.0,100.3611,100.3994,100.2461,100.3036,33441.0
2024-04-23 15:10:00,104.73,104.73,104.42,104.54,33090.0,100.294,100.294,99.9972,100.1121,33090.0
2024-04-23 15:20:00,104.53,104.72,104.48,104.54,36977.0,100.1025,100.2844,100.0546,100.1121,36977.0
2024-04-23 15:30:00,104.51,105.05,104.47,105.05,77423.0,100.0833,100.6005,100.045,100.6005,77423.0
2024-04-23 15:40:00,105.05,105.12,104.99,105.11,91019.0,100.6005,100.6675,100.543,100.6579,91019.0
2024-04-23 15:50:00,105.1,105.29,104.71,104.89,291303.0,100.6483,100.8303,100.2749,100.4472,291303.0
2024-04-24 09:30:00,103.78,104.53,102.8,104.53,143290.0,99.3843,100.1025,98.4458,100.1025,143290.0
2024-04-24 09:40:00,104.54,104.59,103.85,104.01,117665.0,100.1121,100.1599,99.4513,99.6045,117665.0
2024-04-24 09:50:00,104.05,104.48,103.96,104.17,56817.0,99.6428,100.0546,99.5566,99.7577,56817.0
2024-04-24 10:00:00,104.13,104.26,103.78,103.98,54138.0,99.7194,99.8439,99.3843,99.5758,54138.0
2024-04-24 10:10:00,104.0,104.06,103.45,103.62,61520.0,99.5949,99.6524,99.0682,99.231,61520.0
2024-04-24 10:20:00,103.58,103.86,103.42,103.49,57273.0,99.1927,99.4609,99.0395,99.1065,57273.0
2024-04-24 10:30:00,103.49,103.51,103.3,103.41,53030.0,99.1065,99.1257,98.9246,99.0299,53030.0
2024-04-24 10:40:00,103.38,103.43,102.94,103.04,71046.0,99.0012,99.0491,98.5798,98.6756,71046.0
2024-04-24 10:50:00,103.05,103.31,102.93,103.26,32719.0,98.6852,98.9342,98.5703,98.8863,32719.0
2024-04-24 11:00:00,103.26,103.3,102.67,102.84,48290.0,98.8863,98.9246,98.3213,98.4841,48290.0
2024-04-24 11:10:00,102.84,102.87,102.72,102.76,48335.0,98.4841,98.5128,98.3692,98.4075,48335.0
2024-04-24 11:20:00,102.75,102.96,102.58,102.58,61517.0,98.3979,98.599,98.2351,98.2351,61517.0
2024-04-24 11:30:00,102.57,102.76,102.46,102.73,104074.0,98.2255,98.4075,98.1202,98.3787,104074.0
2024-04-24 11:40:00,102.77,102.87,102.44,102.67,119552.0,98.417,98.5128,98.101,98.3213,119552.0
2024-04-24 11:50:00,102.68,102.71,102.52,102.52,57654.0,98.3309,98.3596,98.1776,98.1776,57654.0
2024-04-24 12:00:00,102.56,102.68,102.4,102.58,75453.0,98.2159,98.3309,98.0627,98.2351,75453.0
2024-04-24 12:10:00,102.57,102.78,102.54,102.76,55761.0,98.2255,98.4266,98.1968,98.4075,55761.0
2024-04-24 12:20:00,102.77,103.15,102.77,103.12,52715.0,98.417,98.7809,98.417,98.7522,52715.0
2024-04-24 12:30:00,103.12,103.12,102.78,102.82,38596.0,98.7522,98.7522,98.4266,98.4649,38596.0
2024-04-24 12:40:00,102.82,102.82,102.55,102.71,57051.0,98.4649,98.4649,98.2064,98.3596,57051.0
2024-04-24 12:50:00,102.71,102.98,102.67,102.97,36413.0,98.3596,98.6181,98.3213,98.6086,36413.0
2024-04-24 13:00:00,102.95,103.0,102.84,102.94,40666.0,98.5894,98.6373,98.4841,98.5798,40666.0
2024-04-24 13:10:00,102.94,103.12,102.9,103.09,36196.0,98.5798,98.7522,98.5415,98.7235,36196.0
2024-04-24 13:20:00,103.09,103.1,102.83,102.98,39832.0,98.7235,98.7331,98.4745,98.6181,39832.0
2024-04-24 13:30:00,102.98,103.25,102.97,103.19,28239.0,98.6181,98.8767,98.6086,98.8192,28239.0
2024-04-24 13:40:00,103.22,103.37,103.14,103.25,30529.0,98.848,98.9916,98.7714,98.8767,30529.0
2024-04-24 13:50:00,103.27,103.44,103.26,103.44,26167.0,98.8959,99.0587,98.8863,99.0587,26167.0
2024-04-24 14:00:00,103.42,103.42,103.05,103.2,29922.0,99.0395,99.0395,98.6852,98.8288,29922.0
2024-04-24 14:10:00,103.21,103.22,102.96,103.11,29260.0,98.8384,98.848,98.599,98.7426,29260.0
2024-04-24 14:20:00,103.08,103.22,103.03,103.09,26418.0,98.7139,98.848,98.666,98.7235,26418.0
2024-04-24 14:30:00,103.11,103.22,103.01,103.08,32664.0,98.7426,98.848,98.6469,98.7139,32664.0
2024-04-24 14:40:00,103.09,103.27,103.04,103.2,35518.0,98.7235,98.8959,98.6756,98.8288,35518.0
2024-04-24 14:50:00,103.22,103.37,103.11,103.25,32538.0,98.848,98.9916,98.7426,98.8767,32538.0
2024-04-24 15:00:00,103.24,103.39,103.12,103.38,38746.0,98.8671,99.0108,98.7522,99.0012,38746.0
2024-04-24 15:10:00,103.4,103.4,103.26,103.35,52696.0,99.0204,99.0204,98.8863,98.9725,52696.0
2024-04-24 15:20:00,103.34,103.64,103.32,103.48,51880.0,98.9629,99.2502,98.9437,99.097,51880.0
2024-04-24 15:30:00,103.45,103.58,103.36,103.43,49646.0,99.0682,99.1927,98.982,99.0491,49646.0
2024-04-24 15:40:00,103.43,103.62,103.27,103.27,133679.0,99.0491,99.231,98.8959,98.8959,133679.0
2024-04-24 15:50:00,103.24,103.47,103.11,103.18,933450.0,98.8671,99.0874,98.7426,98.8097,933450.0
2024-04-25 09:30:00,102.01,102.45,101.87,102.29,141152.0,97.6892,98.1106,97.5552,97.9574,141152.0
2024-04-25 09:40:00,102.16,102.31,101.98,102.03,49959.0,97.8329,97.9765,97.6605,97.7084,49959.0
2024-04-25 09:50:00,102.05,102.26,102.0,102.13,64526.0,97.7275,97.9286,97.6797,97.8041,64526.0
2024-04-25 10:00:00,102.11,102.14,101.64,101.67,71526.0,97.785,97.8137,97.3349,97.3636,71526.0
2024-04-25 10:10:00,101.69,102.79,101.67,102.72,93081.0,97.3828,98.4362,97.3636,98.3692,93081.0
2024-04-25 10:20:00,102.73,102.8,102.53,102.69,25450.0,98.3787,98.4458,98.1872,98.3404,25450.0
2024-04-25 10:30:00,102.72,103.18,102.71,103.13,25539.0,98.3692,98.8097,98.3596,98.7618,25539.0
2024-04-25 10:40:00,103.16,103.27,103.0,103.23,94813.0,98.7905,98.8959,98.6373,98.8576,94813.0
2024-04-25 10:50:00,103.23,103.62,103.22,103.48,54709.0,98.8576,99.231,98.848,99.097,54709.0
2024-04-25 11:00:00,103.44,103.55,103.07,103.33,122739.0,99.0587,99.164,98.7043,98.9533,122739.0
2024-04-25 11:10:00,103.38,103.58,103.02,103.56,57329.0,99.0012,99.1927,98.6564,99.1736,57329.0
2024-04-25 11:20:00,103.55,103.78,103.5,103.63,33288.0,99.164,99.3843,99.1161,99.2406,33288.0
2024-04-25 11:30:00,103.62,103.65,103.32,103.33,61057.0,99.231,99.2598,98.9437,98.9533,61057.0
2024-04-25 11:40:00,103.32,103.52,103.24,103.32,65926.0,98.9437,99.1353,98.8671,98.9437,65926.0
2024-04-25 11:50:00,103.3,103.53,103.28,103.42,129332.0,98.9246,99.1448,98.9054,99.0395,129332.0
2024-04-25 12:00:00,103.4,103.78,103.34,103.76,47810.0,99.0204,99.3843,98.9629,99.3651,47810.0
2024-04-25 12:10:00,103.77,103.86,103.61,103.78,24036.0,99.3747,99.4609,99.2215,99.3843,24036.0
2024-04-25 12:20:00,103.78,103.91,103.78,103.84,17799.0,99.3843,99.5088,99.3843,99.4417,17799.0
2024-04-25 12:30:00,103.84,103.94,103.65,103.71,72409.0,99.4417,99.5375,99.2598,99.3172,72409.0
2024-04-25 12:40:00,103.71,103.73,103.55,103.57,21724.0,99.3172,99.3364,99.164,99.1832,21724.0
2024-04-25 12:50:00,103.57,103.8,103.49,103.77,29463.0,99.1832,99.4034,99.1065,99.3747,29463.0
2024-04-25 13:00:00,103.74,103.8,103.62,103.72,28822.0,99.346,99.4034,99.231,99.3268,28822.0
2024-04-25 13:10:00,103.71,103.72,103.43,103.46,32627.0,99.3172,99.3268,99.0491,99.0778,32627.0
2024-04-25 13:20:00,103.42,103.5,103.34,103.46,34236.0,99.0395,99.1161,98.9629,99.0778,34236.0
2024-04-25 13:30:00,103.46,103.81,103.42,103.77,31014.0,99.0778,99.413,99.0395,99.3747,31014.0
2024-04-25 13:40:00,103.75,104.08,103.72,104.04,27059.0,99.3555,99.6716,99.3268,99.6332,27059.0
2024-04-25 13:50:00,104.05,104.07,103.93,103.97,42275.0,99.6428,99.662,99.5279,99.5662,42275.0
2024-04-25 14:00:00,103.98,104.0,103.74,103.81,30522.0,99.5758,99.5949,99.346,99.413,30522.0
2024-04-25 14:10:00,103.79,103.89,103.74,103.89,35887.0,99.3938,99.4896,99.346,99.4896,35887.0
2024-04-25 14:20:00,103.89,103.89,103.55,103.55,66409.0,99.4896,99.4896,99.164,99.164,66409.0
2024-04-25 14:30:00,103.57,103.64,103.38,103.45,156158.0,99.1832,99.2502,99.0012,99.0682,156158.0
2024-04-25 14:40:00,103.46,103.5,103.13,103.15,33943.0,99.0778,99.1161,98.7618,98.7809,33943.0
2024-04-25 14:50:00,103.16,103.4,103.15,103.26,69058.0,98.7905,99.0204,98.7809,98.8863,69058.0
2024-04-25 15:00:00,103.26,103.45,103.19,103.32,43739.0,98.8863,99.0682,98.8192,98.9437,43739.0
2024-04-25 15:10:00,103.32,103.33,103.22,103.28,41992.0,98.9437,98.9533,98.848,98.9054,41992.0
2024-04-25 15:20:00,103.28,103.42,103.26,103.31,33371.0,98.9054,99.0395,98.8863,98.9342,33371.0
2024-04-25 15:30:00,103.31,103.31,102.98,103.27,44843.0,98.9342,98.9342,98.6181,98.8959,44843.0
2024-04-25 15:40:00,103.26,103.28,102.89,103.08,81199.0,98.8863,98.9054,98.532,98.7139,81199.0
2024-04-25 15:50:00,103.1,103.4,102.97,103.35,158475.0,98.7331,99.0204,98.6086,98.9725,158475.0
2024-04-26 09:30:00,103.43,103.71,102.76,103.39,116422.0,99.0491,99.3172,98.4075,99.0108,116422.0
2024-04-26 09:40:00,103.38,103.64,103.22,103.62,56666.0,99.0012,99.2502,98.848,99.231,56666.0
2024-04-26 09:50:00,103.57,103.94,103.56,103.69,17309.0,99.1832,99.5375,99.1736,99.2981,17309.0
2024-04-26 10:00:00,103.62,104.09,103.59,103.95,37883.0,99.231,99.6811,99.2023,99.5471,37883.0
2024-04-26 10:10:00,103.99,104.33,103.91,104.32,29697.0,99.5854,99.911,99.5088,99.9014,29697.0
2024-04-26 10:20:00,104.34,104.4,104.09,104.11,48391.0,99.9205,99.978,99.6811,99.7003,48391.0
2024-04-26 10:30:00,104.08,104.5,103.98,104.48,26418.0,99.6716,100.0738,99.5758,100.0546,26418.0
2024-04-26 10:40:00,104.51,104.59,104.39,104.59,57075.0,100.0833,100.1599,99.9684,100.1599,57075.0
2024-04-26 10:50:00,104.59,104.61,104.24,104.4,51501.0,100.1599,100.1791,99.8248,99.978,51501.0
2024-04-26 11:00:00,104.41,104.42,104.14,104.25,40404.0,99.9876,99.9972,99.729,99.8344,40404.0
2024-04-26 11:10:00,104.25,104.29,103.97,104.03,96448.0,99.8344,99.8727,99.5662,99.6237,96448.0
2024-04-26 11:20:00,104.06,104.19,103.73,103.87,134904.0,99.6524,99.7769,99.3364,99.4704,134904.0
2024-04-26 11:30:00,103.87,104.02,103.71,103.98,26166.0,99.4704,99.6141,99.3172,99.5758,26166.0
2024-04-26 11:40:00,103.96,104.07,103.84,103.91,18406.0,99.5566,99.662,99.4417,99.5088,18406.0
2024-04-26 11:50:00,103.92,104.21,103.86,104.19,46529.0,99.5183,99.796,99.4609,99.7769,46529.0
2024-04-26 12:00:00,104.19,104.29,104.03,104.15,36498.0,99.7769,99.8727,99.6237,99.7386,36498.0
2024-04-26 12:10:00,104.17,104.28,104.16,104.27,17165.0,99.7577,99.8631,99.7482,99.8535,17165.0
2024-04-26 12:20:00,104.24,104.27,104.01,104.05,22504.0,99.8248,99.8535,99.6045,99.6428,22504.0
2024-04-26 12:30:00,104.07,104.07,103.91,104.04,20981.0,99.662,99.662,99.5088,99.6332,20981.0
2024-04-26 12:40:00,104.02,104.02,103.77,103.81,19062.0,99.6141,99.6141,99.3747,99.413,19062.0
2024-04-26 12:50:00,103.81,104.07,103.79,104.05,32084.0,99.413,99.662,99.3938,99.6428,32084.0
2024-04-26 13:00:00,104.04,104.41,104.04,104.29,31967.0,99.6332,99.9876,99.6332,99.8727,31967.0
2024-04-26 13:10:00,104.29,104.32,104.11,104.11,21546.0,99.8727,99.9014,99.7003,99.7003,21546.0
2024-04-26 13:20:00,104.12,104.34,104.12,104.16,31936.0,99.7099,99.9205,99.7099,99.7482,31936.0
2024-04-26 13:30:00,104.16,104.25,104.12,104.2,22850.0,99.7482,99.8344,99.7099,99.7865,22850.0
2024-04-26 13:40:00,104.19,104.42,104.06,104.42,56335.0,99.7769,99.9972,99.6524,99.9972,56335.0
2024-04-26 13:50:00,104.42,104.59,104.41,104.56,32519.0,99.9972,100.1599,99.9876,100.1312,32519.0
2024-04-26 14:00:00,104.57,104.57,104.26,104.29,32177.0,100.1408,100.1408,99.8439,99.8727,32177.0
2024-04-26 14:10:00,104.27,104.44,104.26,104.38,26122.0,99.8535,100.0163,99.8439,99.9588,26122.0
2024-04-26 14:20:00,104.37,104.6,104.33,104.6,45015.0,99.9493,100.1695,99.911,100.1695,45015.0
2024-04-26 14:30:00,104.6,104.63,104.41,104.47,133717.0,100.1695,100.1983,99.9876,100.045,133717.0
2024-04-26 14:40:00,104.44,104.55,104.41,104.48,26809.0,100.0163,100.1216,99.9876,100.0546,26809.0
2024-04-26 14:50:00,104.48,104.54,104.32,104.33,39140.0,100.0546,100.1121,99.9014,99.911,39140.0
2024-04-26 15:00:00,104.35,104.61,104.18,104.61,58592.0,99.9301,100.1791,99.7673,100.1791,58592.0
2024-04-26 15:10:00,104.61,104.61,104.36,104.4,104909.0,100.1791,100.1791,99.9397,99.978,104909.0
2024-04-26 15:20:00,104.41,104.54,104.18,104.51,41380.0,99.9876,100.1121,99.7673,100.0833,41380.0
2024-04-26 15:30:00,104.53,104.53,104.22,104.25,67362.0,100.1025,100.1025,99.8056,99.8344,67362.0
2024-04-26 15:40:00,104.24,104.47,104.18,104.35,154475.0,99.8248,100.045,99.7673,99.9301,154475.0
2024-04-26 15:50:00,104.31,104.38,103.99,104.04,444844.0,99.8918,99.9588,99.5854,99.6332,444844.0
2024-04-29 09:30:00,105.46,105.57,105.07,105.16,55921.0,100.9931,101.0984,100.6196,100.7058,55921.0
2024-04-29 09:40:00,105.11,105.55,104.99,105.37,47619.0,100.6579,101.0793,100.543,100.9069,47619.0
2024-04-29 09:50:00,105.44,105.49,105.05,105.19,28070.0,100.9739,101.0218,100.6005,100.7345,28070.0
2024-04-29 10:00:00,105.19,105.19,104.5,104.57,49076.0,100.7345,100.7345,100.0738,100.1408,49076.0
2024-04-29 10:10:00,104.53,104.76,104.43,104.69,15560.0,100.1025,100.3227,100.0067,100.2557,15560.0
2024-04-29 10:20:00,104.66,104.88,104.64,104.82,46140.0,100.227,100.4377,100.2078,100.3802,46140.0
2024-04-29 10:30:00,104.89,105.07,104.64,104.87,28203.0,100.4472,100.6196,100.2078,100.4281,28203.0
2024-04-29 10:40:00,104.91,104.95,104.79,104.88,16952.0,100.4664,100.5047,100.3515,100.4377,16952.0
2024-04-29 10:50:00,104.87,104.88,104.66,104.72,25092.0,100.4281,100.4377,100.227,100.2844,25092.0
2024-04-29 11:00:00,104.68,104.71,104.42,104.44,26598.0,100.2461,100.2749,99.9972,100.0163,26598.0
2024-04-29 11:10:00,104.45,104.74,104.45,104.6,21984.0,100.0259,100.3036,100.0259,100.1695,21984.0
2024-04-29 11:20:00,104.62,104.68,104.43,104.43,13199.0,100.1887,100.2461,100.0067,100.0067,13199.0
2024-04-29 11:30:00,104.42,104.61,104.36,104.56,27365.0,99.9972,100.1791,99.9397,100.1312,27365.0
2024-04-29 11:40:00,104.58,104.79,104.55,104.72,39425.0,100.1504,100.3515,100.1216,100.2844,39425.0
2024-04-29 11:50:00,104.75,104.81,104.68,104.75,21031.0,100.3132,100.3706,100.2461,100.3132,21031.0
2024-04-29 12:00:00,104.73,104.99,104.73,104.95,21950.0,100.294,100.543,100.294,100.5047,21950.0
2024-04-29 12:10:00,104.92,105.15,104.91,105.15,29830.0,100.476,100.6962,100.4664,100.6962,29830.0
2024-04-29 12:20:00,105.14,105.18,105.03,105.1,19081.0,100.6867,100.725,100.5813,100.6483,19081.0
2024-04-29 12:30:00,105.1,105.27,105.05,105.05,17021.0,100.6483,100.8111,100.6005,100.6005,17021.0
2024-04-29 12:40:00,105.04,105.12,104.98,104.99,13064.0,100.5909,100.6675,100.5334,100.543,13064.0
2024-04-29 12:50:00,105.02,105.02,104.87,104.92,16564.0,100.5717,100.5717,100.4281,100.476,16564.0
2024-04-29 13:00:00,104.9,105.02,104.85,104.86,17926.0,100.4568,100.5717,100.4089,100.4185,17926.0
2024-04-29 13:10:00,104.87,104.97,104.85,104.85,19312.0,100.4281,100.5239,100.4089,100.4089,19312.0
2024-04-29 13:20:00,104.86,104.91,104.72,104.72,25470.0,100.4185,100.4664,100.2844,100.2844,25470.0
2024-04-29 13:30:00,104.72,104.76,104.66,104.72,20190.0,100.2844,100.3227,100.227,100.2844,20190.0
2024-04-29 13:40:00,104.71,104.78,104.69,104.71,16750.0,100.2749,100.3419,100.2557,100.2749,16750.0
2024-04-29 13:50:00,104.69,104.72,104.59,104.61,14739.0,100.2557,100.2844,100.1599,100.1791,14739.0
2024-04-29 14:00:00,104.62,104.82,104.58,104.8,14499.0,100.1887,100.3802,100.1504,100.3611,14499.0
2024-04-29 14:10:00,104.8,104.84,104.68,104.7,17685.0,100.3611,100.3994,100.2461,100.2653,17685.0
2024-04-29 14:20:00,104.7,104.77,104.61,104.68,26605.0,100.2653,100.3323,100.1791,100.2461,26605.0
2024-04-29 14:30:00,104.68,104.69,104.36,104.38,27570.0,100.2461,100.2557,99.9397,99.9588,27570.0
2024-04-29 14:40:00,104.41,104.65,104.4,104.61,24526.0,99.9876,100.2174,99.978,100.1791,24526.0
2024-04-29 14:50:00,104.64,104.74,104.59,104.63,58732.0,100.2078,100.3036,100.1599,100.1983,58732.0
2024-04-29 15:00:00,104.62,104.65,104.16,104.35,36911.0,100.1887,100.2174,99.7482,99.9301,36911.0
2024-04-29 15:10:00,104.37,104.52,104.24,104.48,64084.0,99.9493,100.0929,99.8248,100.0546,64084.0
2024-04-29 15:20:00,104.52,104.57,104.38,104.43,36980.0,100.0929,100.1408,99.9588,100.0067,36980.0
2024-04-29 15:30:00,104.42,104.54,104.32,104.5,41825.0,99.9972,100.1121,99.9014,100.0738,41825.0
2024-04-29 15:40:00,104.48,104.73,104.47,104.59,57463.0,100.0546,100.294,100.045,100.1599,57463.0
2024-04-29 15:50:00,104.59,105.04,104.59,105.02,247425.0,100.1599,100.5909,100.1599,100.5717,247425.0
2024-04-30 09:30:00,102.51,103.52,102.51,103.42,120045.0,98.1681,99.1353,98.1681,99.0395,120045.0
2024-04-30 09:40:00,103.56,104.01,103.55,103.89,39237.0,99.1736,99.6045,99.164,99.4896,39237.0
2024-04-30 09:50:00,103.86,103.91,103.42,103.85,89346.0,99.4609,99.5088,99.0395,99.4513,89346.0
2024-04-30 10:00:00,103.75,103.93,103.57,103.68,51469.0,99.3555,99.5279,99.1832,99.2885,51469.0
2024-04-30 10:10:00,103.69,103.71,103.45,103.54,88714.0,99.2981,99.3172,99.0682,99.1544,88714.0
2024-04-30 10:20:00,103.54,103.75,103.42,103.44,31546.0,99.1544,99.3555,99.0395,99.0587,31546.0
2024-04-30 10:30:00,103.44,103.58,103.32,103.51,40908.0,99.0587,99.1927,98.9437,99.1257,40908.0
2024-04-30 10:40:00,103.49,103.65,103.42,103.54,32310.0,99.1065,99.2598,99.0395,99.1544,32310.0
2024-04-30 10:50:00,103.55,103.58,103.32,103.36,39804.0,99.164,99.1927,98.9437,98.982,39804.0
2024-04-30 11:00:00,103.35,103.37,103.17,103.17,44583.0,98.9725,98.9916,98.8001,98.8001,44583.0
2024-04-30 11:10:00,103.16,103.2,102.86,103.04,133855.0,98.7905,98.8288,98.5032,98.6756,133855.0
2024-04-30 11:20:00,103.06,103.19,103.0,103.06,31972.0,98.6948,98.8192,98.6373,98.6948,31972.0
2024-04-30 11:30:00,103.07,103.11,102.95,103.11,102820.0,98.7043,98.7426,98.5894,98.7426,102820.0
2024-04-30 11:40:00,103.13,103.2,103.0,103.07,50023.0,98.7618,98.8288,98.6373,98.7043,50023.0
2024-04-30 11:50:00,103.07,103.2,102.99,103.08,27156.0,98.7043,98.8288,98.6277,98.7139,27156.0
2024-04-30 12:00:00,103.09,103.12,102.87,102.96,32839.0,98.7235,98.7522,98.5128,98.599,32839.0
2024-04-30 12:10:00,102.97,103.01,102.79,102.87,30083.0,98.6086,98.6469,98.4362,98.5128,30083.0
2024-04-30 12:20:00,102.87,102.99,102.85,102.92,34808.0,98.5128,98.6277,98.4936,98.5607,34808.0
2024-04-30 12:30:00,102.9,103.03,102.82,102.92,38435.0,98.5415,98.666,98.4649,98.5607,38435.0
2024-04-30 12:40:00,102.92,102.92,102.72,102.82,25150.0,98.5607,98.5607,98.3692,98.4649,25150.0
2024-04-30 12:50:00,102.82,103.05,102.82,102.96,72096.0,98.4649,98.6852,98.4649,98.599,72096.0
2024-04-30 13:00:00,102.96,102.98,102.84,102.89,48979.0,98.599,98.6181,98.4841,98.532,48979.0
2024-04-30 13:10:00,102.91,102.96,102.86,102.91,38520.0,98.5511,98.599,98.5032,98.5511,38520.0
2024-04-30 13:20:00,102.91,103.05,102.9,102.93,37847.0,98.5511,98.6852,98.5415,98.5703,37847.0
2024-04-30 13:30:00,102.93,103.12,102.91,102.96,47833.0,98.5703,98.7522,98.5511,98.599,47833.0
2024-04-30 13:40:00,102.96,103.08,102.85,103.07,24306.0,98.599,98.7139,98.4936,98.7043,24306.0
2024-04-30 13:50:00,103.08,103.23,103.05,103.22,43615.0,98.7139,98.8576,98.6852,98.848,43615.0
2024-04-30 14:00:00,103.22,103.27,103.09,103.13,35327.0,98.848,98.8959,98.7235,98.7618,35327.0
2024-04-30 14:10:00,103.12,103.22,103.11,103.12,39576.0,98.7522,98.848,98.7426,98.7522,39576.0
2024-04-30 14:20:00,103.13,103.22,102.96,102.96,35409.0,98.7618,98.848,98.599,98.599,35409.0
2024-04-30 14:30:00,102.95,103.11,102.91,103.02,30250.0,98.5894,98.7426,98.5511,98.6564,30250.0
2024-04-30 14:40:00,103.03,103.03,102.74,102.75,43865.0,98.666,98.666,98.3883,98.3979,43865.0
2024-04-30 14:50:00,102.74,102.88,102.63,102.87,42003.0,98.3883,98.5224,98.283,98.5128,42003.0
2024-04-30 15:00:00,102.85,102.93,102.65,102.75,56966.0,98.4936,98.5703,98.3021,98.3979,56966.0
2024-04-30 15:10:00,102.74,102.84,102.48,102.53,70242.0,98.3883,98.4841,98.1393,98.1872,70242.0
2024-04-30 15:20:00,102.55,102.59,102.28,102.29,85136.0,98.2064,98.2447,97.9478,97.9574,85136.0
2024-04-30 15:30:00,102.27,102.38,102.17,102.21,69551.0,97.9382,98.0436,97.8425,97.8808,69551.0
2024-04-30 15:40:00,102.22,102.69,102.2,102.69,120284.0,97.8903,98.3404,97.8712,98.3404,120284.0
2024-04-30 15:50:00,102.69,102.76,102.0,102.05,521494.0,98.3404,98.4075,97.6797,97.7275,521494.0
2024-05-01 09:30:00,101.86,102.26,101.7,101.9,101320.0,97.5456,97.9286,97.3924,97.5839,101320.0
2024-05-01 09:40:00,101.9,102.05,101.79,102.0,136557.0,97.5839,97.7275,97.4785,97.6797,136557.0
2024-05-01 09:50:00,102.0,102.03,101.63,101.78,64538.0,97.6797,97.7084,97.3253,97.469,64538.0
2024-05-01 10:00:00,101.82,102.16,101.69,101.88,92790.0,97.5073,97.8329,97.3828,97.5647,92790.0
2024-05-01 10:10:00,101.86,101.94,101.74,101.9,46486.0,97.5456,97.6222,97.4307,97.5839,46486.0
2024-05-01 10:20:00,101.91,101.94,101.72,101.91,37401.0,97.5935,97.6222,97.4115,97.5935,37401.0
2024-05-01 10:30:00,101.88,102.0,101.74,101.78,44714.0,97.5647,97.6797,97.4307,97.469,44714.0
2024-05-01 10:40:00,101.76,101.93,101.62,101.87,29161.0,97.4498,97.6126,97.3157,97.5552,29161.0
2024-05-01 10:50:00,101.88,102.27,101.85,102.17,238703.0,97.5647,97.9382,97.536,97.8425,238703.0
2024-05-01 11:00:00,102.19,102.4,102.01,102.23,79568.0,97.8616,98.0627,97.6892,97.8999,79568.0
2024-05-01 11:10:00,102.26,102.4,102.15,102.22,108176.0,97.9286,98.0627,97.8233,97.8903,108176.0
2024-05-01 11:20:00,102.23,102.45,102.15,102.43,52087.0,97.8999,98.1106,97.8233,98.0914,52087.0
2024-05-01 11:30:00,102.44,102.45,102.14,102.14,43638.0,98.101,98.1106,97.8137,97.8137,43638.0
2024-05-01 11:40:00,102.16,102.25,101.97,102.04,66017.0,97.8329,97.9191,97.6509,97.718,66017.0
2024-05-01 11:50:00,102.02,102.13,101.88,102.13,32934.0,97.6988,97.8041,97.5647,97.8041,32934.0
2024-05-01 12:00:00,102.11,102.42,102.05,102.33,59147.0,97.785,98.0819,97.7275,97.9957,59147.0
2024-05-01 12:10:00,102.34,102.46,102.29,102.3,104855.0,98.0053,98.1202,97.9574,97.9669,104855.0
2024-05-01 12:20:00,102.33,102.35,102.18,102.27,54748.0,97.9957,98.0148,97.852,97.9382,54748.0
2024-05-01 12:30:00,102.26,102.28,101.96,102.09,39220.0,97.9286,97.9478,97.6413,97.7658,39220.0
2024-05-01 12:40:00,102.09,102.2,102.06,102.07,27658.0,97.7658,97.8712,97.7371,97.7467,27658.0
2024-05-01 12:50:00,102.08,102.08,101.85,101.89,42617.0,97.7563,97.7563,97.536,97.5743,42617.0
2024-05-01 13:00:00,101.89,101.99,101.77,101.89,57881.0,97.5743,97.6701,97.4594,97.5743,57881.0
2024-05-01 13:10:00,101.9,101.92,101.78,101.91,27129.0,97.5839,97.603,97.469,97.5935,27129.0
2024-05-01 13:20:00,101.92,102.16,101.92,102.09,24980.0,97.603,97.8329,97.603,97.7658,24980.0
2024-05-01 13:30:00,102.09,102.17,102.04,102.07,32606.0,97.7658,97.8425,97.718,97.7467,32606.0
2024-05-01 13:40:00,102.07,102.18,102.04,102.17,31651.0,97.7467,97.852,97.718,97.8425,31651.0
2024-05-01 13:50:00,102.16,102.28,102.1,102.12,42803.0,97.8329,97.9478,97.7754,97.7946,42803.0
2024-05-01 14:00:00,102.12,102.34,101.96,102.15,101667.0,97.7946,98.0053,97.6413,97.8233,101667.0
2024-05-01 14:10:00,102.13,102.24,102.03,102.08,66246.0,97.8041,97.9095,97.7084,97.7563,66246.0
2024-05-01 14:20:00,102.08,102.14,101.94,102.05,56440.0,97.7563,97.8137,97.6222,97.7275,56440.0
2024-05-01 14:30:00,102.04,102.61,101.79,102.57,80959.0,97.718,98.2638,97.4785,98.2255,80959.0
2024-05-01 14:40:00,102.58,103.29,102.45,103.15,161157.0,98.2351,98.915,98.1106,98.7809,161157.0
2024-05-01 14:50:00,103.2,103.96,103.19,103.64,125649.0,98.8288,99.5566,98.8192,99.2502,125649.0
2024-05-01 15:00:00,103.67,104.13,103.6,103.96,115560.0,99.2789,99.7194,99.2119,99.5566,115560.0
2024-05-01 15:10:00,103.97,103.98,103.56,103.57,89073.0,99.5662,99.5758,99.1736,99.1832,89073.0
2024-05-01 15:20:00,103.55,103.81,103.19,103.36,121558.0,99.164,99.413,98.8192,98.982,121558.0
2024-05-01 15:30:00,103.34,103.35,102.71,102.8,132377.0,98.9629,98.9725,98.3596,98.4458,132377.0
2024-05-01 15:40:00,102.8,103.04,102.37,102.58,128256.0,98.4458,98.6756,98.034,98.2351,128256.0
2024-05-01 15:50:00,102.58,102.58,101.76,101.85,307020.0,98.2351,98.2351,97.4498,97.536,307020.0
2024-05-02 09:30:00,103.81,103.81,101.43,101.65,171044.0,99.413,99.413,97.1338,97.3445,171044.0
2024-05-02 09:40:00,101.67,101.67,101.11,101.48,94684.0,97.3636,97.3636,96.8273,97.1817,94684.0
2024-05-02 09:50:00,101.42,102.03,101.41,101.69,87455.0,97.1242,97.7084,97.1146,97.3828,87455.0
2024-05-02 10:00:00,101.71,101.97,101.58,101.7,68934.0,97.4019,97.6509,97.2774,97.3924,68934.0
2024-05-02 10:10:00,101.7,102.11,101.59,102.07,157983.0,97.3924,97.785,97.287,97.7467,157983.0
2024-05-02 10:20:00,101.99,102.54,101.93,102.45,154320.0,97.6701,98.1968,97.6126,98.1106,154320.0
2024-05-02 10:30:00,102.42,102.54,102.06,102.06,70018.0,98.0819,98.1968,97.7371,97.7371,70018.0
2024-05-02 10:40:00,102.08,102.42,101.83,102.39,69808.0,97.7563,98.0819,97.5169,98.0531,69808.0
2024-05-02 10:50:00,102.37,102.72,102.23,102.7,56711.0,98.034,98.3692,97.8999,98.35,56711.0
2024-05-02 11:00:00,102.68,102.81,102.57,102.74,27607.0,98.3309,98.4553,98.2255,98.3883,27607.0
2024-05-02 11:10:00,102.76,103.03,102.74,102.84,24141.0,98.4075,98.666,98.3883,98.4841,24141.0
2024-05-02 11:20:00,102.82,102.99,102.76,102.81,40286.0,98.4649,98.6277,98.4075,98.4553,40286.0
2024-05-02 11:30:00,102.79,103.12,102.75,103.05,51271.0,98.4362,98.7522,98.3979,98.6852,51271.0
2024-05-02 11:40:00,103.03,103.17,103.02,103.1,32753.0,98.666,98.8001,98.6564,98.7331,32753.0
2024-05-02 11:50:00,103.09,103.32,103.06,103.3,25617.0,98.7235,98.9437,98.6948,98.9246,25617.0
2024-05-02 12:00:00,103.31,103.39,103.2,103.34,20448.0,98.9342,99.0108,98.8288,98.9629,20448.0
2024-05-02 12:10:00,103.37,103.38,103.01,103.07,29931.0,98.9916,99.0012,98.6469,98.7043,29931.0
2024-05-02 12:20:00,103.09,103.17,102.97,103.0,36162.0,98.7235,98.8001,98.6086,98.6373,36162.0
2024-05-02 12:30:00,102.99,103.0,102.62,102.84,53883.0,98.6277,98.6373,98.2734,98.4841,53883.0
2024-05-02 12:40:00,102.85,103.04,102.81,102.96,53030.0,98.4936,98.6756,98.4553,98.599,53030.0
2024-05-02 12:50:00,102.97,103.0,102.79,102.84,45983.0,98.6086,98.6373,98.4362,98.4841,45983.0
2024-05-02 13:00:00,102.86,103.1,102.81,103.0,54362.0,98.5032,98.7331,98.4553,98.6373,54362.0
2024-05-02 13:10:00,102.99,103.27,102.96,103.24,39464.0,98.6277,98.8959,98.599,98.8671,39464.0
2024-05-02 13:20:00,103.27,103.58,103.24,103.56,41751.0,98.8959,99.1927,98.8671,99.1736,41751.0
2024-05-02 13:30:00,103.58,103.62,103.48,103.58,62390.0,99.1927,99.231,99.097,99.1927,62390.0
2024-05-02 13:40:00,103.55,103.6,103.29,103.4,108911.0,99.164,99.2119,98.915,99.0204,108911.0
2024-05-02 13:50:00,103.37,103.48,103.05,103.07,59641.0,98.9916,99.097,98.6852,98.7043,59641.0
2024-05-02 14:00:00,103.1,103.23,103.01,103.2,97882.0,98.7331,98.8576,98.6469,98.8288,97882.0
2024-05-02 14:10:00,103.2,103.31,103.09,103.17,101501.0,98.8288,98.9342,98.7235,98.8001,101501.0
2024-05-02 14:20:00,103.15,103.52,103.14,103.51,53004.0,98.7809,99.1353,98.7714,99.1257,53004.0
2024-05-02 14:30:00,103.52,103.83,103.51,103.76,93467.0,99.1353,99.4321,99.1257,99.3651,93467.0
2024-05-02 14:40:00,103.76,104.24,103.75,104.2,53713.0,99.3651,99.8248,99.3555,99.7865,53713.0
2024-05-02 14:50:00,104.2,104.25,103.98,104.08,117786.0,99.7865,99.8344,99.5758,99.6716,117786.0
2024-05-02 15:00:00,104.09,104.36,104.0,104.19,151052.0,99.6811,99.9397,99.5949,99.7769,151052.0
2024-05-02 15:10:00,104.18,104.22,103.85,104.06,51272.0,99.7673,99.8056,99.4513,99.6524,51272.0
2024-05-02 15:20:00,104.06,104.33,104.04,104.24,73085.0,99.6524,99.911,99.6332,99.8248,73085.0
2024-05-02 15:30:00,104.25,104.32,104.07,104.19,90687.0,99.8344,99.9014,99.662,99.7769,90687.0
2024-05-02 15:40:00,104.21,104.49,104.21,104.27,122995.0,99.796,100.0642,99.796,99.8535,122995.0
2024-05-02 15:50:00,104.26,104.57,104.03,104.52,397004.0,99.8439,100.1408,99.6237,100.0929,397004.0
2024-05-03 09:30:00,106.75,107.9,106.75,107.73,206101.0,102.2285,103.3298,102.2285,103.167,206101.0
2024-05-03 09:40:00,107.79,108.08,107.43,107.52,77623.0,103.2244,103.5021,102.8797,102.9658,77623.0
2024-05-03 09:50:00,107.48,107.53,106.85,106.86,47523.0,102.9275,102.9754,102.3242,102.3338,47523.0
2024-05-03 10:00:00,106.86,107.04,106.23,106.3,99028.0,102.3338,102.5062,101.7305,101.7975,99028.0
2024-05-03 10:10:00,106.32,106.34,105.79,105.95,56625.0,101.8167,101.8358,101.3091,101.4623,56625.0
2024-05-03 10:20:00,106.01,106.66,105.88,106.53,51484.0,101.5198,102.1423,101.3953,102.0178,51484.0
2024-05-03 10:30:00,106.52,106.69,105.97,106.1,78595.0,102.0082,102.171,101.4815,101.606,78595.0
2024-05-03 10:40:00,106.11,106.49,106.07,106.1,41151.0,101.6156,101.9795,101.5773,101.606,41151.0
2024-05-03 10:50:00,106.11,106.26,106.0,106.18,29085.0,101.6156,101.7592,101.5102,101.6826,29085.0
2024-05-03 11:00:00,106.21,106.28,105.98,105.98,44538.0,101.7113,101.7784,101.4911,101.4911,44538.0
2024-05-03 11:10:00,105.99,106.26,105.91,106.15,35818.0,101.5007,101.7592,101.424,101.6539,35818.0
2024-05-03 11:20:00,106.15,106.33,106.04,106.11,45633.0,101.6539,101.8262,101.5485,101.6156,45633.0
2024-05-03 11:30:00,106.12,106.5,106.1,106.39,56611.0,101.6251,101.989,101.606,101.8837,56611.0
2024-05-03 11:40:00,106.41,106.57,106.07,106.17,103481.0,101.9029,102.0561,101.5773,101.673,103481.0
2024-05-03 11:50:00,106.18,106.5,106.13,106.33,24727.0,101.6826,101.989,101.6347,101.8262,24727.0
2024-05-03 12:00:00,106.37,106.37,106.14,106.36,15864.0,101.8646,101.8646,101.6443,101.855,15864.0
2024-05-03 12:10:00,106.36,106.38,106.28,106.35,12865.0,101.855,101.8741,101.7784,101.8454,12865.0
2024-05-03 12:20:00,106.37,106.42,106.27,106.39,24214.0,101.8646,101.9124,101.7688,101.8837,24214.0
2024-05-03 12:30:00,106.39,106.43,106.26,106.34,35421.0,101.8837,101.922,101.7592,101.8358,35421.0
2024-05-03 12:40:00,106.37,106.4,106.28,106.28,19995.0,101.8646,101.8933,101.7784,101.7784,19995.0
2024-05-03 12:50:00,106.3,106.33,106.04,106.16,16541.0,101.7975,101.8262,101.5485,101.6635,16541.0
2024-05-03 13:00:00,106.16,106.16,105.94,105.95,11548.0,101.6635,101.6635,101.4528,101.4623,11548.0
2024-05-03 13:10:00,105.94,106.06,105.83,105.88,25090.0,101.4528,101.5677,101.3474,101.3953,25090.0
2024-05-03 13:20:00,105.9,105.9,105.65,105.65,50474.0,101.4145,101.4145,101.1751,101.1751,50474.0
2024-05-03 13:30:00,105.66,106.03,105.62,105.91,14602.0,101.1846,101.539,101.1463,101.424,14602.0
2024-05-03 13:40:00,105.93,105.96,105.85,105.9,11494.0,101.4432,101.4719,101.3666,101.4145,11494.0
2024-05-03 13:50:00,105.88,105.96,105.84,105.91,10966.0,101.3953,101.4719,101.357,101.424,10966.0
2024-05-03 14:00:00,105.91,105.91,105.84,105.9,14948.0,101.424,101.424,101.357,101.4145,14948.0
2024-05-03 14:10:00,105.88,105.9,105.66,105.76,20472.0,101.3953,101.4145,101.1846,101.2804,20472.0
2024-05-03 14:20:00,105.77,105.82,105.7,105.7,18104.0,101.29,101.3379,101.2229,101.2229,18104.0
2024-05-03 14:30:00,105.7,105.78,105.57,105.57,24563.0,101.2229,101.2995,101.0984,101.0984,24563.0
2024-05-03 14:40:00,105.47,105.64,105.46,105.63,32607.0,101.0027,101.1655,100.9931,101.1559,32607.0
2024-05-03 14:50:00,105.63,105.71,105.55,105.7,31932.0,101.1559,101.2325,101.0793,101.2229,31932.0
2024-05-03 15:00:00,105.7,105.81,105.57,105.73,49882.0,101.2229,101.3283,101.0984,101.2517,49882.0
2024-05-03 15:10:00,105.7,105.77,105.4,105.57,38872.0,101.2229,101.29,100.9356,101.0984,38872.0
2024-05-03 15:20:00,105.55,105.73,105.55,105.57,21864.0,101.0793,101.2517,101.0793,101.0984,21864.0
2024-05-03 15:30:00,105.54,105.63,105.42,105.44,29322.0,101.0697,101.1559,100.9548,100.9739,29322.0
2024-05-03 15:40:00,105.44,105.76,105.39,105.66,32503.0,100.9739,101.2804,100.9261,101.1846,32503.0
2024-05-03 15:50:00,105.65,105.95,105.51,105.85,214493.0,101.1751,101.4623,101.041,101.3666,214493.0
2024-05-06 09:30:00,106.38,106.62,105.42,105.72,78042.0,101.8741,102.104,100.9548,101.2421,78042.0
2024-05-06 09:40:00,105.8,105.95,105.57,105.57,52614.0,101.3187,101.4623,101.0984,101.0984,52614.0
2024-05-06 09:50:00,105.56,105.59,105.17,105.22,41672.0,101.0889,101.1176,100.7154,100.7633,41672.0
2024-05-06 10:00:00,105.21,105.81,105.21,105.67,27868.0,100.7537,101.3283,100.7537,101.1942,27868.0
2024-05-06 10:10:00,105.68,105.69,105.27,105.29,36336.0,101.2038,101.2134,100.8111,100.8303,36336.0
2024-05-06 10:20:00,105.28,105.31,104.96,105.18,59442.0,100.8207,100.8495,100.5143,100.725,59442.0
2024-05-06 10:30:00,105.19,105.28,105.08,105.25,63903.0,100.7345,100.8207,100.6292,100.792,63903.0
2024-05-06 10:40:00,105.25,105.3,104.72,104.8,57657.0,100.792,100.8399,100.2844,100.3611,57657.0
2024-05-06 10:50:00,104.84,104.98,104.62,104.89,51052.0,100.3994,100.5334,100.1887,100.4472,51052.0
2024-05-06 11:00:00,104.88,104.96,104.75,104.75,22069.0,100.4377,100.5143,100.3132,100.3132,22069.0
2024-05-06 11:10:00,104.78,104.78,104.4,104.48,49257.0,100.3419,100.3419,99.978,100.0546,49257.0
2024-05-06 11:20:00,104.49,104.52,104.29,104.52,67340.0,100.0642,100.0929,99.8727,100.0929,67340.0
2024-05-06 11:30:00,104.57,104.59,104.27,104.45,29643.0,100.1408,100.1599,99.8535,100.0259,29643.0
2024-05-06 11:40:00,104.46,104.48,104.31,104.34,88260.0,100.0355,100.0546,99.8918,99.9205,88260.0
2024-05-06 11:50:00,104.35,104.39,104.21,104.27,33090.0,99.9301,99.9684,99.796,99.8535,33090.0
2024-05-06 12:00:00,104.28,104.49,104.2,104.48,103299.0,99.8631,100.0642,99.7865,100.0546,103299.0
2024-05-06 12:10:00,104.45,104.57,104.3,104.33,74355.0,100.0259,100.1408,99.8822,99.911,74355.0
2024-05-06 12:20:00,104.36,104.42,104.23,104.34,34973.0,99.9397,99.9972,99.8152,99.9205,34973.0
2024-05-06 12:30:00,104.34,104.42,104.29,104.32,41455.0,99.9205,99.9972,99.8727,99.9014,41455.0
2024-05-06 12:40:00,104.3,104.57,104.26,104.4,43692.0,99.8822,100.1408,99.8439,99.978,43692.0
2024-05-06 12:50:00,104.43,104.48,104.27,104.29,31319.0,100.0067,100.0546,99.8535,99.8727,31319.0
2024-05-06 13:00:00,104.29,104.47,104.27,104.38,22424.0,99.8727,100.045,99.8535,99.9588,22424.0
2024-05-06 13:10:00,104.39,104.54,104.36,104.36,41139.0,99.9684,100.1121,99.9397,99.9397,41139.0
2024-05-06 13:20:00,104.35,104.41,104.31,104.36,19946.0,99.9301,99.9876,99.8918,99.9397,19946.0
2024-05-06 13:30:00,104.34,104.58,104.32,104.5,49546.0,99.9205,100.1504,99.9014,100.0738,49546.0
2024-05-06 13:40:00,104.49,104.56,104.27,104.29,33631.0,100.0642,100.1312,99.8535,99.8727,33631.0
2024-05-06 13:50:00,104.29,104.38,104.25,104.36,35812.0,99.8727,99.9588,99.8344,99.9397,35812.0
2024-05-06 14:00:00,104.35,104.62,104.27,104.48,72915.0,99.9301,100.1887,99.8535,100.0546,72915.0
2024-05-06 14:10:00,104.47,104.59,104.42,104.51,31781.0,100.045,100.1599,99.9972,100.0833,31781.0
2024-05-06 14:20:00,104.53,104.73,104.45,104.72,29378.0,100.1025,100.294,100.0259,100.2844,29378.0
2024-05-06 14:30:00,104.7,104.78,104.61,104.72,50011.0,100.2653,100.3419,100.1791,100.2844,50011.0
2024-05-06 14:40:00,104.72,104.74,104.51,104.62,89559.0,100.2844,100.3036,100.0833,100.1887,89559.0
2024-05-06 14:50:00,104.65,104.74,104.59,104.64,39172.0,100.2174,100.3036,100.1599,100.2078,39172.0
2024-05-06 15:00:00,104.6,104.65,104.47,104.48,29086.0,100.1695,100.2174,100.045,100.0546,29086.0
2024-05-06 15:10:00,104.5,104.55,104.33,104.36,38362.0,100.0738,100.1216,99.911,99.9397,38362.0
2024-05-06 15:20:00,104.37,104.37,104.28,104.32,37281.0,99.9493,99.9493,99.8631,99.9014,37281.0
2024-05-06 15:30:00,104.32,104.47,104.29,104.46,51715.0,99.9014,100.045,99.8727,100.0355,51715.0
2024-05-06 15:40:00,104.46,104.71,104.43,104.61,90139.0,100.0355,100.2749,100.0067,100.1791,90139.0
2024-05-06 15:50:00,104.6,104.86,104.56,104.67,214694.0,100.1695,100.4185,100.1312,100.2366,214694.0
2024-05-07 09:30:00,106.48,106.48,105.48,105.55,98661.0,101.9699,101.9699,101.0123,101.0793,98661.0
2024-05-07 09:40:00,105.54,106.16,105.5,106.13,64615.0,101.0697,101.6635,101.0314,101.6347,64615.0
2024-05-07 09:50:00,106.12,106.19,105.81,105.84,47348.0,101.6251,101.6922,101.3283,101.357,47348.0
2024-05-07 10:00:00,105.88,106.1,105.84,105.96,56007.0,101.3953,101.606,101.357,101.4719,56007.0
2024-05-07 10:10:00,105.94,106.14,105.89,105.93,28608.0,101.4528,101.6443,101.4049,101.4432,28608.0
2024-05-07 10:20:00,105.95,105.97,105.85,105.89,23830.0,101.4623,101.4815,101.3666,101.4049,23830.0
2024-05-07 10:30:00,105.86,105.98,105.74,105.83,43967.0,101.3762,101.4911,101.2612,101.3474,43967.0
2024-05-07 10:40:00,105.8,105.85,105.55,105.75,41917.0,101.3187,101.3666,101.0793,101.2708,41917.0
2024-05-07 10:50:00,105.77,105.99,105.68,105.95,56048.0,101.29,101.5007,101.2038,101.4623,56048.0
2024-05-07 11:00:00,105.99,106.0,105.83,106.0,27238.0,101.5007,101.5102,101.3474,101.5102,27238.0
2024-05-07 11:10:00,106.0,106.51,106.0,106.51,58036.0,101.5102,101.9986,101.5102,101.9986,58036.0
2024-05-07 11:20:00,106.5,106.62,106.5,106.54,26801.0,101.989,102.104,101.989,102.0274,26801.0
2024-05-07 11:30:00,106.55,106.73,106.5,106.69,31287.0,102.0369,102.2093,101.989,102.171,31287.0
2024-05-07 11:40:00,106.67,106.9,106.64,106.82,35694.0,102.1518,102.3721,102.1231,102.2955,35694.0
2024-05-07 11:50:00,106.83,107.02,106.82,107.02,59902.0,102.3051,102.487,102.2955,102.487,59902.0
2024-05-07 12:00:00,107.04,107.18,106.99,107.09,39399.0,102.5062,102.6402,102.4583,102.5541,39399.0
2024-05-07 12:10:00,107.11,107.11,106.95,107.11,31009.0,102.5732,102.5732,102.42,102.5732,31009.0
2024-05-07 12:20:00,107.11,107.32,107.06,107.21,47814.0,102.5732,102.7743,102.5253,102.669,47814.0
2024-05-07 12:30:00,107.21,107.23,106.96,107.05,40582.0,102.669,102.6881,102.4296,102.5158,40582.0
2024-05-07 12:40:00,107.04,107.25,107.03,107.19,38082.0,102.5062,102.7073,102.4966,102.6498,38082.0
2024-05-07 12:50:00,107.18,107.36,107.14,107.32,23328.0,102.6402,102.8126,102.6019,102.7743,23328.0
2024-05-07 13:00:00,107.33,107.43,107.24,107.39,33712.0,102.7839,102.8797,102.6977,102.8414,33712.0
2024-05-07 13:10:00,107.36,107.55,107.35,107.55,46471.0,102.8126,102.9946,102.803,102.9946,46471.0
2024-05-07 13:20:00,107.57,107.74,107.51,107.7,36119.0,103.0137,103.1765,102.9563,103.1382,36119.0
2024-05-07 13:30:00,107.69,107.78,107.61,107.61,42008.0,103.1286,103.2148,103.052,103.052,42008.0
2024-05-07 13:40:00,107.59,107.69,107.47,107.47,33903.0,103.0329,103.1286,102.918,102.918,33903.0
2024-05-07 13:50:00,107.46,107.51,107.23,107.28,53121.0,102.9084,102.9563,102.6881,102.736,53121.0
2024-05-07 14:00:00,107.27,107.35,107.14,107.15,43321.0,102.7264,102.803,102.6019,102.6115,43321.0
2024-05-07 14:10:00,107.16,107.35,107.08,107.26,44208.0,102.6211,102.803,102.5445,102.7169,44208.0
2024-05-07 14:20:00,107.24,107.41,107.22,107.38,36633.0,102.6977,102.8605,102.6786,102.8318,36633.0
2024-05-07 14:30:00,107.38,107.47,107.2,107.42,44242.0,102.8318,102.918,102.6594,102.8701,44242.0
2024-05-07 14:40:00,107.4,107.69,107.4,107.62,44754.0,102.8509,103.1286,102.8509,103.0616,44754.0
2024-05-07 14:50:00,107.62,107.73,107.58,107.65,50173.0,103.0616,103.167,103.0233,103.0903,50173.0
2024-05-07 15:00:00,107.64,107.75,107.51,107.68,55129.0,103.0808,103.1861,102.9563,103.1191,55129.0
2024-05-07 15:10:00,107.65,107.73,107.58,107.63,85377.0,103.0903,103.167,103.0233,103.0712,85377.0
2024-05-07 15:20:00,107.65,107.78,107.59,107.74,61507.0,103.0903,103.2148,103.0329,103.1765,61507.0
2024-05-07 15:30:00,107.75,107.93,107.7,107.93,84867.0,103.1861,103.3585,103.1382,103.3585,84867.0
2024-05-07 15:40:00,107.93,107.94,107.83,107.94,86856.0,103.3585,103.3681,103.2627,103.3681,86856.0
2024-05-07 15:50:00,107.92,107.99,107.71,107.76,311295.0,103.3489,103.4159,103.1478,103.1957,311295.0
2024-05-08 09:30:00,106.95,106.95,106.22,106.46,95836.0,102.42,102.42,101.7209,101.9507,95836.0
2024-05-08 09:40:00,106.37,106.37,105.9,105.98,46644.0,101.8646,101.8646,101.4145,101.4911,46644.0
2024-05-08 09:50:00,106.01,106.26,105.82,106.01,61065.0,101.5198,101.7592,101.3379,101.5198,61065.0
2024-05-08 10:00:00,106.01,106.01,105.3,105.58,53012.0,101.5198,101.5198,100.8399,101.108,53012.0
2024-05-08 10:10:00,105.59,105.95,105.46,105.89,106052.0,101.1176,101.4623,100.9931,101.4049,106052.0
2024-05-08 10:20:00,105.89,106.31,105.84,106.29,34627.0,101.4049,101.8071,101.357,101.7879,34627.0
2024-05-08 10:30:00,106.26,106.43,106.25,106.43,16869.0,101.7592,101.922,101.7496,101.922,16869.0
2024-05-08 10:40:00,106.44,106.82,106.4,106.82,29798.0,101.9316,102.2955,101.8933,102.2955,29798.0
2024-05-08 10:50:00,106.8,107.04,106.77,106.95,19009.0,102.2763,102.5062,102.2476,102.42,19009.0
2024-05-08 11:00:00,106.97,107.03,106.89,106.92,22477.0,102.4391,102.4966,102.3625,102.3913,22477.0
2024-05-08 11:10:00,106.92,107.0,106.85,106.9,24076.0,102.3913,102.4679,102.3242,102.3721,24076.0
2024-05-08 11:20:00,106.92,107.22,106.9,107.04,31531.0,102.3913,102.6786,102.3721,102.5062,31531.0
2024-05-08 11:30:00,107.01,107.28,106.97,107.27,44140.0,102.4774,102.736,102.4391,102.7264,44140.0
2024-05-08 11:40:00,107.26,107.33,107.06,107.08,26746.0,102.7169,102.7839,102.5253,102.5445,26746.0
2024-05-08 11:50:00,107.09,107.15,106.97,107.09,34543.0,102.5541,102.6115,102.4391,102.5541,34543.0
2024-05-08 12:00:00,107.09,107.17,106.89,106.89,16026.0,102.5541,102.6307,102.3625,102.3625,16026.0
2024-05-08 12:10:00,106.9,106.95,106.78,106.87,22313.0,102.3721,102.42,102.2572,102.3434,22313.0
2024-05-08 12:20:00,106.83,106.9,106.72,106.9,19128.0,102.3051,102.3721,102.1997,102.3721,19128.0
2024-05-08 12:30:00,106.92,106.95,106.6,106.8,44168.0,102.3913,102.42,102.0848,102.2763,44168.0
2024-05-08 12:40:00,106.79,107.03,106.68,106.99,19897.0,102.2668,102.4966,102.1614,102.4583,19897.0
2024-05-08 12:50:00,106.97,107.09,106.78,106.83,33564.0,102.4391,102.5541,102.2572,102.3051,33564.0
2024-05-08 13:00:00,106.83,106.85,106.64,106.72,53583.0,102.3051,102.3242,102.1231,102.1997,53583.0
2024-05-08 13:10:00,106.71,106.76,106.61,106.64,17470.0,102.1902,102.238,102.0944,102.1231,17470.0
2024-05-08 13:20:00,106.62,106.73,106.44,106.44,27282.0,102.104,102.2093,101.9316,101.9316,27282.0
2024-05-08 13:30:00,106.45,106.67,106.44,106.52,34932.0,101.9412,102.1518,101.9316,102.0082,34932.0
2024-05-08 13:40:00,106.5,106.62,106.47,106.52,17236.0,101.989,102.104,101.9603,102.0082,17236.0
2024-05-08 13:50:00,106.5,106.54,106.37,106.5,65681.0,101.989,102.0274,101.8646,101.989,65681.0
2024-05-08 14:00:00,106.54,106.62,106.44,106.48,35874.0,102.0274,102.104,101.9316,101.9699,35874.0
2024-05-08 14:10:00,106.47,106.52,106.42,106.48,33661.0,101.9603,102.0082,101.9124,101.9699,33661.0
2024-05-08 14:20:00,106.48,106.64,106.43,106.63,21448.0,101.9699,102.1231,101.922,102.1135,21448.0
2024-05-08 14:30:00,106.62,106.65,106.32,106.36,86308.0,102.104,102.1327,101.8167,101.855,86308.0
2024-05-08 14:40:00,106.36,106.4,106.13,106.34,107597.0,101.855,101.8933,101.6347,101.8358,107597.0
2024-05-08 14:50:00,106.33,106.36,106.16,106.25,34740.0,101.8262,101.855,101.6635,101.7496,34740.0
2024-05-08 15:00:00,106.24,106.25,106.12,106.25,36870.0,101.7401,101.7496,101.6251,101.7496,36870.0
2024-05-08 15:10:00,106.25,106.27,106.03,106.03,39165.0,101.7496,101.7688,101.539,101.539,39165.0
2024-05-08 15:20:00,106.01,106.1,105.88,106.03,46993.0,101.5198,101.606,101.3953,101.539,46993.0
2024-05-08 15:30:00,106.07,106.2,106.02,106.07,29434.0,101.5773,101.7018,101.5294,101.5773,29434.0
2024-05-08 15:40:00,106.07,106.2,105.98,106.2,41602.0,101.5773,101.7018,101.4911,101.7018,41602.0
2024-05-08 15:50:00,106.2,106.23,105.83,105.88,187699.0,101.7018,101.7305,101.3474,101.3953,187699.0
2024-05-09 09:30:00,106.5,106.59,106.04,106.23,86737.0,101.989,102.0752,101.5485,101.7305,86737.0
2024-05-09 09:40:00,106.25,106.85,106.17,106.76,49897.0,101.7496,102.3242,101.673,102.238,49897.0
2024-05-09 09:50:00,106.77,106.77,106.61,106.69,39449.0,102.2476,102.2476,102.0944,102.171,39449.0
2024-05-09 10:00:00,106.71,107.05,106.5,106.99,41050.0,102.1902,102.5158,101.989,102.4583,41050.0
2024-05-09 10:10:00,106.98,107.21,106.82,107.16,80302.0,102.4487,102.669,102.2955,102.6211,80302.0
2024-05-09 10:20:00,107.19,107.28,107.13,107.18,24240.0,102.6498,102.736,102.5924,102.6402,24240.0
2024-05-09 10:30:00,107.16,107.29,107.11,107.14,33316.0,102.6211,102.7456,102.5732,102.6019,33316.0
2024-05-09 10:40:00,107.14,107.2,106.93,106.94,39789.0,102.6019,102.6594,102.4008,102.4104,39789.0
2024-05-09 10:50:00,106.93,107.18,106.86,107.15,28506.0,102.4008,102.6402,102.3338,102.6115,28506.0
2024-05-09 11:00:00,107.16,107.16,107.02,107.06,55377.0,102.6211,102.6211,102.487,102.5253,55377.0
2024-05-09 11:10:00,107.06,107.08,106.95,107.0,28701.0,102.5253,102.5445,102.42,102.4679,28701.0
2024-05-09 11:20:00,107.02,107.06,106.97,107.01,35813.0,102.487,102.5253,102.4391,102.4774,35813.0
2024-05-09 11:30:00,106.98,107.06,106.93,106.94,31611.0,102.4487,102.5253,102.4008,102.4104,31611.0
2024-05-09 11:40:00,106.95,106.96,106.76,106.86,27116.0,102.42,102.4296,102.238,102.3338,27116.0
2024-05-09 11:50:00,106.85,107.06,106.83,106.99,19050.0,102.3242,102.5253,102.3051,102.4583,19050.0
2024-05-09 12:00:00,106.99,107.14,106.98,107.07,39519.0,102.4583,102.6019,102.4487,102.5349,39519.0
2024-05-09 12:10:00,107.06,107.2,107.03,107.16,34336.0,102.5253,102.6594,102.4966,102.6211,34336.0
2024-05-09 12:20:00,107.15,107.3,107.15,107.21,41596.0,102.6115,102.7552,102.6115,102.669,41596.0
2024-05-09 12:30:00,107.19,107.19,106.99,107.04,68852.0,102.6498,102.6498,102.4583,102.5062,68852.0
2024-05-09 12:40:00,107.04,107.07,106.83,106.88,51629.0,102.5062,102.5349,102.3051,102.353,51629.0
2024-05-09 12:50:00,106.89,107.07,106.89,106.97,144139.0,102.3625,102.5349,102.3625,102.4391,144139.0
2024-05-09 13:00:00,106.97,107.17,106.89,107.07,434610.0,102.4391,102.6307,102.3625,102.5349,434610.0
2024-05-09 13:10:00,107.06,107.21,107.04,107.21,132978.0,102.5253,102.669,102.5062,102.669,132978.0
2024-05-09 13:20:00,107.21,107.29,107.08,107.13,39451.0,102.669,102.7456,102.5445,102.5924,39451.0
2024-05-09 13:30:00,107.14,107.38,107.13,107.29,165215.0,102.6019,102.8318,102.5924,102.7456,165215.0
2024-05-09 13:40:00,107.3,107.57,107.27,107.47,61136.0,102.7552,103.0137,102.7264,102.918,61136.0
2024-05-09 13:50:00,107.48,107.52,107.42,107.45,42153.0,102.9275,102.9658,102.8701,102.8988,42153.0
2024-05-09 14:00:00,107.44,107.96,107.39,107.67,128727.0,102.8892,103.3872,102.8414,103.1095,128727.0
2024-05-09 14:10:00,107.65,107.75,107.58,107.68,28157.0,103.0903,103.1861,103.0233,103.1191,28157.0
2024-05-09 14:20:00,107.66,107.83,107.63,107.81,30771.0,103.0999,103.2627,103.0712,103.2436,30771.0
2024-05-09 14:30:00,107.79,107.95,107.73,107.95,26223.0,103.2244,103.3776,103.167,103.3776,26223.0
2024-05-09 14:40:00,107.94,108.03,107.9,107.92,35752.0,103.3681,103.4542,103.3298,103.3489,35752.0
2024-05-09 14:50:00,107.93,108.09,107.84,108.06,190138.0,103.3585,103.5117,103.2723,103.483,190138.0
2024-05-09 15:00:00,108.04,108.22,108.02,108.22,27959.0,103.4638,103.6362,103.4447,103.6362,27959.0
2024-05-09 15:10:00,108.23,108.24,107.95,108.06,57301.0,103.6458,103.6553,103.3776,103.483,57301.0
2024-05-09 15:20:00,108.07,108.22,108.03,108.12,31414.0,103.4925,103.6362,103.4542,103.5404,31414.0
2024-05-09 15:30:00,108.11,108.23,108.08,108.16,37657.0,103.5309,103.6458,103.5021,103.5787,37657.0
2024-05-09 15:40:00,108.15,108.27,107.99,108.03,82041.0,103.5692,103.6841,103.4159,103.4542,82041.0
2024-05-09 15:50:00,108.03,108.36,107.98,108.16,210148.0,103.4542,103.7703,103.4064,103.5787,210148.0
2024-05-10 09:30:00,108.45,108.51,107.78,107.82,91835.0,103.8565,103.9139,103.2148,103.2531,91835.0
2024-05-10 09:40:00,107.76,108.03,107.63,107.63,31413.0,103.1957,103.4542,103.0712,103.0712,31413.0
2024-05-10 09:50:00,107.66,107.88,107.66,107.76,49471.0,103.0999,103.3106,103.0999,103.1957,49471.0
2024-05-10 10:00:00,107.71,107.74,107.41,107.43,92082.0,103.1478,103.1765,102.8605,102.8797,92082.0
2024-05-10 10:10:00,107.42,107.63,107.29,107.53,33065.0,102.8701,103.0712,102.7456,102.9754,33065.0
2024-05-10 10:20:00,107.53,107.54,107.34,107.37,25895.0,102.9754,102.985,102.7935,102.8222,25895.0
2024-05-10 10:30:00,107.37,107.78,107.27,107.68,67171.0,102.8222,103.2148,102.7264,103.1191,67171.0
2024-05-10 10:40:00,107.65,107.81,107.55,107.79,29984.0,103.0903,103.2436,102.9946,103.2244,29984.0
2024-05-10 10:50:00,107.78,107.88,107.68,107.77,34783.0,103.2148,103.3106,103.1191,103.2053,34783.0
2024-05-10 11:00:00,107.78,107.82,107.66,107.72,43368.0,103.2148,103.2531,103.0999,103.1574,43368.0
2024-05-10 11:10:00,107.7,107.72,107.49,107.53,32022.0,103.1382,103.1574,102.9371,102.9754,32022.0
2024-05-10 11:20:00,107.51,107.59,107.44,107.48,43394.0,102.9563,103.0329,102.8892,102.9275,43394.0
2024-05-10 11:30:00,107.46,107.71,107.44,107.71,33773.0,102.9084,103.1478,102.8892,103.1478,33773.0
2024-05-10 11:40:00,107.71,107.76,107.43,107.46,49169.0,103.1478,103.1957,102.8797,102.9084,49169.0
2024-05-10 11:50:00,107.48,107.53,107.31,107.35,32277.0,102.9275,102.9754,102.7647,102.803,32277.0
2024-05-10 12:00:00,107.37,107.4,107.32,107.39,31058.0,102.8222,102.8509,102.7743,102.8414,31058.0
2024-05-10 12:10:00,107.39,107.39,107.26,107.36,66405.0,102.8414,102.8414,102.7169,102.8126,66405.0
2024-05-10 12:20:00,107.35,107.47,107.27,107.29,31728.0,102.803,102.918,102.7264,102.7456,31728.0
2024-05-10 12:30:00,107.3,107.43,107.3,107.39,20053.0,102.7552,102.8797,102.7552,102.8414,20053.0
2024-05-10 12:40:00,107.38,107.43,107.35,107.43,16918.0,102.8318,102.8797,102.803,102.8797,16918.0
2024-05-10 12:50:00,107.42,107.42,107.33,107.36,22995.0,102.8701,102.8701,102.7839,102.8126,22995.0
2024-05-10 13:00:00,107.37,107.44,107.26,107.32,29003.0,102.8222,102.8892,102.7169,102.7743,29003.0
2024-05-10 13:10:00,107.33,107.33,107.21,107.29,32802.0,102.7839,102.7839,102.669,102.7456,32802.0
2024-05-10 13:20:00,107.28,107.32,107.12,107.14,30807.0,102.736,102.7743,102.5828,102.6019,30807.0
2024-05-10 13:30:00,107.14,107.14,106.98,107.02,29546.0,102.6019,102.6019,102.4487,102.487,29546.0
2024-05-10 13:40:00,107.02,107.12,107.01,107.1,16922.0,102.487,102.5828,102.4774,102.5636,16922.0
2024-05-10 13:50:00,107.06,107.13,107.04,107.1,13897.0,102.5253,102.5924,102.5062,102.5636,13897.0
2024-05-10 14:00:00,107.1,107.19,107.05,107.19,18143.0,102.5636,102.6498,102.5158,102.6498,18143.0
2024-05-10 14:10:00,107.17,107.27,107.13,107.27,19413.0,102.6307,102.7264,102.5924,102.7264,19413.0
2024-05-10 14:20:00,107.26,107.32,107.15,107.29,28988.0,102.7169,102.7743,102.6115,102.7456,28988.0
2024-05-10 14:30:00,107.31,107.47,107.29,107.42,36234.0,102.7647,102.918,102.7456,102.8701,36234.0
2024-05-10 14:40:00,107.42,107.44,107.33,107.41,25269.0,102.8701,102.8892,102.7839,102.8605,25269.0
2024-05-10 14:50:00,107.41,107.56,107.41,107.55,25716.0,102.8605,103.0042,102.8605,102.9946,25716.0
2024-05-10 15:00:00,107.54,107.54,107.33,107.34,21645.0,102.985,102.985,102.7839,102.7935,21645.0
2024-05-10 15:10:00,107.35,107.45,107.34,107.43,30610.0,102.803,102.8988,102.7935,102.8797,30610.0
2024-05-10 15:20:00,107.42,107.49,107.33,107.37,36025.0,102.8701,102.9371,102.7839,102.8222,36025.0
2024-05-10 15:30:00,107.39,107.54,107.28,107.54,24107.0,102.8414,102.985,102.736,102.985,24107.0
2024-05-10 15:40:00,107.56,107.62,107.44,107.49,56881.0,103.0042,103.0616,102.8892,102.9371,56881.0
2024-05-10 15:50:00,107.5,107.74,107.44,107.48,247309.0,102.9467,103.1765,102.8892,102.9275,247309.0
2024-05-13 09:30:00,108.32,108.78,107.83,108.73,63699.0,103.732,104.1725,103.2627,104.1246,63699.0
2024-05-13 09:40:00,108.69,108.83,108.53,108.63,36436.0,104.0863,104.2204,103.9331,104.0288,36436.0
2024-05-13 09:50:00,108.62,109.01,108.59,108.86,49085.0,104.0193,104.3927,103.9905,104.2491,49085.0
2024-05-13 10:00:00,108.75,108.75,108.45,108.51,25206.0,104.1437,104.1437,103.8565,103.9139,25206.0
2024-05-13 10:10:00,108.53,108.55,108.11,108.13,22234.0,103.9331,103.9522,103.5309,103.55,22234.0
2024-05-13 10:20:00,108.11,108.21,107.91,107.98,21280.0,103.5309,103.6266,103.3393,103.4064,21280.0
2024-05-13 10:30:00,107.95,108.14,107.9,108.01,30340.0,103.3776,103.5596,103.3298,103.4351,30340.0
2024-05-13 10:40:00,108.05,108.13,107.82,107.84,30491.0,103.4734,103.55,103.2531,103.2723,30491.0
2024-05-13 10:50:00,107.83,107.85,107.66,107.72,25024.0,103.2627,103.2819,103.0999,103.1574,25024.0
2024-05-13 11:00:00,107.73,107.8,107.59,107.59,24901.0,103.167,103.234,103.0329,103.0329,24901.0
2024-05-13 11:10:00,107.59,107.68,107.57,107.57,25060.0,103.0329,103.1191,103.0137,103.0137,25060.0
2024-05-13 11:20:00,107.57,107.6,107.46,107.46,24300.0,103.0137,103.0425,102.9084,102.9084,24300.0
2024-05-13 11:30:00,107.44,107.46,107.29,107.34,24733.0,102.8892,102.9084,102.7456,102.7935,24733.0
2024-05-13 11:40:00,107.35,107.41,107.3,107.34,20275.0,102.803,102.8605,102.7552,102.7935,20275.0
2024-05-13 11:50:00,107.33,107.39,107.25,107.29,30961.0,102.7839,102.8414,102.7073,102.7456,30961.0
2024-05-13 12:00:00,107.28,107.34,107.2,107.24,22157.0,102.736,102.7935,102.6594,102.6977,22157.0
2024-05-13 12:10:00,107.23,107.4,107.23,107.4,17555.0,102.6881,102.8509,102.6881,102.8509,17555.0
2024-05-13 12:20:00,107.38,107.55,107.36,107.48,28040.0,102.8318,102.9946,102.8126,102.9275,28040.0
2024-05-13 12:30:00,107.45,107.57,107.38,107.57,66939.0,102.8988,103.0137,102.8318,103.0137,66939.0
2024-05-13 12:40:00,107.57,107.66,107.56,107.63,19874.0,103.0137,103.0999,103.0042,103.0712,19874.0
2024-05-13 12:50:00,107.63,107.66,107.55,107.61,23700.0,103.0712,103.0999,102.9946,103.052,23700.0
2024-05-13 13:00:00,107.61,107.66,107.48,107.48,34725.0,103.052,103.0999,102.9275,102.9275,34725.0
2024-05-13 13:10:00,107.47,107.47,107.25,107.27,20078.0,102.918,102.918,102.7073,102.7264,20078.0
2024-05-13 13:20:00,107.29,107.42,107.28,107.38,34544.0,102.7456,102.8701,102.736,102.8318,34544.0
2024-05-13 13:30:00,107.39,107.39,107.23,107.34,28812.0,102.8414,102.8414,102.6881,102.7935,28812.0
2024-05-13 13:40:00,107.35,107.41,107.31,107.34,25904.0,102.803,102.8605,102.7647,102.7935,25904.0
2024-05-13 13:50:00,107.35,107.44,107.33,107.42,25122.0,102.803,102.8892,102.7839,102.8701,25122.0
2024-05-13 14:00:00,107.4,107.53,107.33,107.49,28636.0,102.8509,102.9754,102.7839,102.9371,28636.0
2024-05-13 14:10:00,107.49,107.65,107.45,107.62,28337.0,102.9371,103.0903,102.8988,103.0616,28337.0
2024-05-13 14:20:00,107.62,107.75,107.54,107.73,99644.0,103.0616,103.1861,102.985,103.167,99644.0
2024-05-13 14:30:00,107.74,107.89,107.68,107.86,30374.0,103.1765,103.3202,103.1191,103.2914,30374.0
2024-05-13 14:40:00,107.87,107.94,107.83,107.85,45248.0,103.301,103.3681,103.2627,103.2819,45248.0
2024-05-13 14:50:00,107.84,107.85,107.55,107.64,122274.0,103.2723,103.2819,102.9946,103.0808,122274.0
2024-05-13 15:00:00,107.63,107.69,107.47,107.62,75617.0,103.0712,103.1286,102.918,103.0616,75617.0
2024-05-13 15:10:00,107.61,107.65,107.55,107.63,50695.0,103.052,103.0903,102.9946,103.0712,50695.0
2024-05-13 15:20:00,107.63,107.71,107.4,107.4,67968.0,103.0712,103.1478,102.8509,102.8509,67968.0
2024-05-13 15:30:00,107.39,107.4,107.21,107.37,42515.0,102.8414,102.8509,102.669,102.8222,42515.0
2024-05-13 15:40:00,107.38,107.46,107.28,107.44,78438.0,102.8318,102.9084,102.736,102.8892,78438.0
2024-05-13 15:50:00,107.43,107.86,107.4,107.69,259847.0,102.8797,103.2914,102.8509,103.1286,259847.0
2024-05-14 09:30:00,108.86,109.33,108.35,108.35,101758.0,104.2491,104.6992,103.7607,103.7607,101758.0
2024-05-14 09:40:00,108.52,109.02,108.52,108.82,18484.0,103.9235,104.4023,103.9235,104.2108,18484.0
2024-05-14 09:50:00,108.81,109.23,108.7,109.12,58043.0,104.2012,104.6034,104.0959,104.4981,58043.0
2024-05-14 10:00:00,109.12,109.61,109.07,109.53,78324.0,104.4981,104.9673,104.4502,104.8907,78324.0
2024-05-14 10:10:00,109.59,109.86,109.45,109.5,111528.0,104.9482,105.2067,104.8141,104.862,111528.0
2024-05-14 10:20:00,109.52,109.71,109.14,109.17,55134.0,104.8811,105.0631,104.5172,104.546,55134.0
2024-05-14 10:30:00,109.17,109.29,108.81,108.92,43955.0,104.546,104.6609,104.2012,104.3065,43955.0
2024-05-14 10:40:00,108.91,109.27,108.89,109.23,48711.0,104.297,104.6417,104.2778,104.6034,48711.0
2024-05-14 10:50:00,109.23,109.44,109.2,109.33,92541.0,104.6034,104.8045,104.5747,104.6992,92541.0
2024-05-14 11:00:00,109.32,109.48,109.26,109.4,34329.0,104.6896,104.8428,104.6321,104.7662,34329.0
2024-05-14 11:10:00,109.4,109.57,109.2,109.28,31047.0,104.7662,104.929,104.5747,104.6513,31047.0
2024-05-14 11:20:00,109.29,109.4,109.26,109.31,33493.0,104.6609,104.7662,104.6321,104.68,33493.0
2024-05-14 11:30:00,109.3,109.4,109.26,109.4,47364.0,104.6705,104.7662,104.6321,104.7662,47364.0
2024-05-14 11:40:00,109.39,109.41,109.04,109.11,58405.0,104.7566,104.7758,104.4215,104.4885,58405.0
2024-05-14 11:50:00,109.11,109.19,108.84,108.95,58911.0,104.4885,104.5651,104.2299,104.3353,58911.0
2024-05-14 12:00:00,108.95,109.04,108.88,108.98,67849.0,104.3353,104.4215,104.2682,104.364,67849.0
2024-05-14 12:10:00,108.98,108.99,108.62,108.64,21821.0,104.364,104.3736,104.0193,104.0384,21821.0
2024-05-14 12:20:00,108.62,108.77,108.6,108.6,18593.0,104.0193,104.1629,104.0001,104.0001,18593.0
2024-05-14 12:30:00,108.59,108.63,108.47,108.48,19985.0,103.9905,104.0288,103.8756,103.8852,19985.0
2024-05-14 12:40:00,108.5,108.69,108.5,108.63,33700.0,103.9043,104.0863,103.9043,104.0288,33700.0
2024-05-14 12:50:00,108.61,108.67,108.56,108.58,20403.0,104.0097,104.0671,103.9618,103.9809,20403.0
2024-05-14 13:00:00,108.56,108.56,108.23,108.27,22448.0,103.9618,103.9618,103.6458,103.6841,22448.0
2024-05-14 13:10:00,108.26,108.26,108.04,108.14,18075.0,103.6745,103.6745,103.4638,103.5596,18075.0
2024-05-14 13:20:00,108.13,108.3,108.13,108.29,21878.0,103.55,103.7128,103.55,103.7032,21878.0
2024-05-14 13:30:00,108.3,108.54,108.29,108.52,28435.0,103.7128,103.9426,103.7032,103.9235,28435.0
2024-05-14 13:40:00,108.52,108.57,108.42,108.47,36607.0,103.9235,103.9714,103.8277,103.8756,36607.0
2024-05-14 13:50:00,108.48,108.52,108.34,108.41,28788.0,103.8852,103.9235,103.7511,103.8181,28788.0
2024-05-14 14:00:00,108.42,108.46,108.35,108.42,25967.0,103.8277,103.866,103.7607,103.8277,25967.0
2024-05-14 14:10:00,108.41,108.62,108.41,108.54,71752.0,103.8181,104.0193,103.8181,103.9426,71752.0
2024-05-14 14:20:00,108.55,108.66,108.55,108.61,20751.0,103.9522,104.0576,103.9522,104.0097,20751.0
2024-05-14 14:30:00,108.61,108.84,108.55,108.82,34712.0,104.0097,104.2299,103.9522,104.2108,34712.0
2024-05-14 14:40:00,108.83,109.01,108.75,108.84,56099.0,104.2204,104.3927,104.1437,104.2299,56099.0
2024-05-14 14:50:00,108.84,108.98,108.8,108.93,31909.0,104.2299,104.364,104.1916,104.3161,31909.0
2024-05-14 15:00:00,108.93,108.96,108.75,108.75,73682.0,104.3161,104.3449,104.1437,104.1437,73682.0
2024-05-14 15:10:00,108.74,108.74,108.54,108.73,41649.0,104.1342,104.1342,103.9426,104.1246,41649.0
2024-05-14 15:20:00,108.72,108.79,108.45,108.47,37725.0,104.115,104.1821,103.8565,103.8756,37725.0
2024-05-14 15:30:00,108.46,108.49,108.13,108.26,53247.0,103.866,103.8948,103.55,103.6745,53247.0
2024-05-14 15:40:00,108.25,108.49,108.2,108.44,116470.0,103.6649,103.8948,103.617,103.8469,116470.0
2024-05-14 15:50:00,108.44,108.58,108.25,108.28,289387.0,103.8469,103.9809,103.6649,103.6937,289387.0
2024-05-15 09:30:00,110.6,111.48,110.6,110.78,105488.0,105.9154,106.7581,105.9154,106.0878,105488.0
2024-05-15 09:40:00,110.85,111.2,110.7,110.84,72558.0,106.1548,106.49,106.0112,106.1452,72558.0
2024-05-15 09:50:00,110.84,111.06,110.7,110.93,66977.0,106.1452,106.3559,106.0112,106.2314,66977.0
2024-05-15 10:00:00,110.95,110.95,110.27,110.35,98256.0,106.2506,106.2506,105.5994,105.676,98256.0
2024-05-15 10:10:00,110.34,110.34,109.72,109.78,42734.0,105.6664,105.6664,105.0727,105.1301,42734.0
2024-05-15 10:20:00,109.74,109.77,109.47,109.58,43332.0,105.0918,105.1205,104.8333,104.9386,43332.0
2024-05-15 10:30:00,109.59,109.79,109.37,109.78,79955.0,104.9482,105.1397,104.7375,105.1301,79955.0
2024-05-15 10:40:00,109.77,110.25,109.77,110.17,88067.0,105.1205,105.5802,105.1205,105.5036,88067.0
2024-05-15 10:50:00,110.17,110.22,109.93,110.22,73179.0,105.5036,105.5515,105.2738,105.5515,73179.0
2024-05-15 11:00:00,110.23,110.23,109.87,110.06,23469.0,105.5611,105.5611,105.2163,105.3983,23469.0
2024-05-15 11:10:00,110.07,110.32,110.06,110.25,37388.0,105.4078,105.6472,105.3983,105.5802,37388.0
2024-05-15 11:20:00,110.26,110.32,110.21,110.3,34855.0,105.5898,105.6472,105.5419,105.6281,34855.0
2024-05-15 11:30:00,110.34,110.51,110.28,110.32,58062.0,105.6664,105.8292,105.6089,105.6472,58062.0
2024-05-15 11:40:00,110.36,110.5,110.28,110.3,28209.0,105.6856,105.8196,105.6089,105.6281,28209.0
2024-05-15 11:50:00,110.29,110.37,110.27,110.33,45818.0,105.6185,105.6951,105.5994,105.6568,45818.0
2024-05-15 12:00:00,110.32,110.41,110.24,110.35,47874.0,105.6472,105.7334,105.5706,105.676,47874.0
2024-05-15 12:10:00,110.37,110.42,110.29,110.4,31007.0,105.6951,105.743,105.6185,105.7239,31007.0
2024-05-15 12:20:00,110.4,110.42,110.29,110.42,33990.0,105.7239,105.743,105.6185,105.743,33990.0
2024-05-15 12:30:00,110.42,110.58,110.37,110.39,40312.0,105.743,105.8962,105.6951,105.7143,40312.0
2024-05-15 12:40:00,110.37,110.44,110.29,110.36,42948.0,105.6951,105.7622,105.6185,105.6856,42948.0
2024-05-15 12:50:00,110.36,110.59,110.35,110.54,50900.0,105.6856,105.9058,105.676,105.8579,50900.0
2024-05-15 13:00:00,110.57,110.75,110.57,110.7,28178.0,105.8867,106.059,105.8867,106.0112,28178.0
2024-05-15 13:10:00,110.68,110.82,110.68,110.7,26059.0,105.992,106.1261,105.992,106.0112,26059.0
2024-05-15 13:20:00,110.71,110.71,110.56,110.56,36458.0,106.0207,106.0207,105.8771,105.8771,36458.0
2024-05-15 13:30:00,110.55,110.66,110.47,110.61,34271.0,105.8675,105.9728,105.7909,105.925,34271.0
2024-05-15 13:40:00,110.61,110.61,110.41,110.46,45126.0,105.925,105.925,105.7334,105.7813,45126.0
2024-05-15 13:50:00,110.44,110.57,110.37,110.4,47193.0,105.7622,105.8867,105.6951,105.7239,47193.0
2024-05-15 14:00:00,110.39,110.41,110.17,110.35,27766.0,105.7143,105.7334,105.5036,105.676,27766.0
2024-05-15 14:10:00,110.35,110.72,110.33,110.68,69977.0,105.676,106.0303,105.6568,105.992,69977.0
2024-05-15 14:20:00,110.66,110.66,110.47,110.52,19841.0,105.9728,105.9728,105.7909,105.8388,19841.0
2024-05-15 14:30:00,110.53,110.55,110.33,110.39,17845.0,105.8484,105.8675,105.6568,105.7143,17845.0
2024-05-15 14:40:00,110.4,110.4,110.08,110.15,37950.0,105.7239,105.7239,105.4174,105.4844,37950.0
2024-05-15 14:50:00,110.15,110.22,110.02,110.12,72789.0,105.4844,105.5515,105.36,105.4557,72789.0
2024-05-15 15:00:00,110.12,110.12,109.89,109.89,56100.0,105.4557,105.4557,105.2355,105.2355,56100.0
2024-05-15 15:10:00,109.89,110.1,109.87,110.08,43022.0,105.2355,105.4366,105.2163,105.4174,43022.0
2024-05-15 15:20:00,110.09,110.18,109.98,109.98,76201.0,105.427,105.5132,105.3216,105.3216,76201.0
2024-05-15 15:30:00,109.98,110.21,109.89,110.21,91879.0,105.3216,105.5419,105.2355,105.5419,91879.0
2024-05-15 15:40:00,110.21,110.41,110.2,110.26,122173.0,105.5419,105.7334,105.5323,105.5898,122173.0
2024-05-15 15:50:00,110.28,110.28,109.93,110.0,363074.0,105.6089,105.6089,105.2738,105.3408,363074.0
2024-05-16 09:30:00,110.55,111.9,110.36,110.36,193372.0,105.8675,107.1603,105.6856,105.6856,193372.0
2024-05-16 09:40:00,110.34,110.5,110.19,110.37,83847.0,105.6664,105.8196,105.5228,105.6951,83847.0
2024-05-16 09:50:00,110.38,110.56,110.2,110.52,46239.0,105.7047,105.8771,105.5323,105.8388,46239.0
2024-05-16 10:00:00,110.52,110.99,110.45,110.95,60950.0,105.8388,106.2889,105.7717,106.2506,60950.0
2024-05-16 10:10:00,110.94,111.18,110.91,111.04,37808.0,106.241,106.4708,106.2123,106.3368,37808.0
2024-05-16 10:20:00,111.03,111.1,110.86,111.09,52805.0,106.3272,106.3942,106.1644,106.3846,52805.0
2024-05-16 10:30:00,111.09,111.22,111.03,111.04,46853.0,106.3846,106.5091,106.3272,106.3368,46853.0
2024-05-16 10:40:00,111.02,111.19,110.86,111.19,86565.0,106.3176,106.4804,106.1644,106.4804,86565.0
2024-05-16 10:50:00,111.19,111.27,110.88,111.27,57219.0,106.4804,106.557,106.1835,106.557,57219.0
2024-05-16 11:00:00,111.31,111.66,111.28,111.64,39776.0,106.5953,106.9305,106.5666,106.9113,39776.0
2024-05-16 11:10:00,111.64,111.7,111.43,111.47,75731.0,106.9113,106.9688,106.7102,106.7485,75731.0
2024-05-16 11:20:00,111.45,111.63,111.29,111.61,44742.0,106.7294,106.9018,106.5762,106.8826,44742.0
2024-05-16 11:30:00,111.6,111.87,111.53,111.71,45197.0,106.873,107.1316,106.806,106.9784,45197.0
2024-05-16 11:40:00,111.68,111.79,111.57,111.73,26148.0,106.9496,107.055,106.8443,106.9975,26148.0
2024-05-16 11:50:00,111.73,111.87,111.53,111.61,61705.0,106.9975,107.1316,106.806,106.8826,61705.0
2024-05-16 12:00:00,111.64,111.73,111.58,111.63,50806.0,106.9113,106.9975,106.8539,106.9018,50806.0
2024-05-16 12:10:00,111.65,111.7,111.47,111.51,168553.0,106.9209,106.9688,106.7485,106.7868,168553.0
2024-05-16 12:20:00,111.51,111.69,111.5,111.64,34389.0,106.7868,106.9592,106.7773,106.9113,34389.0
2024-05-16 12:30:00,111.62,111.65,111.49,111.63,30073.0,106.8922,106.9209,106.7677,106.9018,30073.0
2024-05-16 12:40:00,111.65,111.78,111.52,111.73,29641.0,106.9209,107.0454,106.7964,106.9975,29641.0
2024-05-16 12:50:00,111.74,111.74,111.59,111.71,40232.0,107.0071,107.0071,106.8635,106.9784,40232.0
2024-05-16 13:00:00,111.71,111.74,111.61,111.67,55030.0,106.9784,107.0071,106.8826,106.9401,55030.0
2024-05-16 13:10:00,111.69,111.88,111.68,111.71,58649.0,106.9592,107.1412,106.9496,106.9784,58649.0
2024-05-16 13:20:00,111.71,111.72,111.42,111.59,32523.0,106.9784,106.9879,106.7007,106.8635,32523.0
2024-05-16 13:30:00,111.58,111.7,111.53,111.55,47280.0,106.8539,106.9688,106.806,106.8251,47280.0
2024-05-16 13:40:00,111.56,111.56,111.36,111.4,35435.0,106.8347,106.8347,106.6432,106.6815,35435.0
2024-05-16 13:50:00,111.4,111.65,111.38,111.64,37730.0,106.6815,106.9209,106.6624,106.9113,37730.0
2024-05-16 14:00:00,111.63,111.69,111.53,111.56,26824.0,106.9018,106.9592,106.806,106.8347,26824.0
2024-05-16 14:10:00,111.55,111.58,111.34,111.58,69107.0,106.8251,106.8539,106.624,106.8539,69107.0
2024-05-16 14:20:00,111.58,111.68,111.49,111.68,28873.0,106.8539,106.9496,106.7677,106.9496,28873.0
2024-05-16 14:30:00,111.67,111.69,111.58,111.63,41594.0,106.9401,106.9592,106.8539,106.9018,41594.0
2024-05-16 14:40:00,111.64,111.65,111.52,111.6,50342.0,106.9113,106.9209,106.7964,106.873,50342.0
2024-05-16 14:50:00,111.61,111.75,111.61,111.71,32897.0,106.8826,107.0167,106.8826,106.9784,32897.0
2024-05-16 15:00:00,111.71,111.72,111.47,111.51,52748.0,106.9784,106.9879,106.7485,106.7868,52748.0
2024-05-16 15:10:00,111.5,111.51,111.28,111.3,68394.0,106.7773,106.7868,106.5666,106.5857,68394.0
2024-05-16 15:20:00,111.29,111.46,111.21,111.46,53619.0,106.5762,106.739,106.4996,106.739,53619.0
2024-05-16 15:30:00,111.45,111.59,111.13,111.2,67631.0,106.7294,106.8635,106.4229,106.49,67631.0
2024-05-16 15:40:00,111.24,111.32,111.18,111.26,101236.0,106.5283,106.6049,106.4708,106.5474,101236.0
2024-05-16 15:50:00,111.25,111.37,110.75,110.79,387583.0,106.5379,106.6528,106.059,106.0973,387583.0
2024-05-17 09:30:00,111.13,111.41,110.3,110.4,187977.0,106.4229,106.6911,105.6281,105.7239,187977.0
2024-05-17 09:40:00,110.41,110.56,110.22,110.44,57636.0,105.7334,105.8771,105.5515,105.7622,57636.0
2024-05-17 09:50:00,110.51,110.78,110.43,110.76,107870.0,105.8292,106.0878,105.7526,106.0686,107870.0
2024-05-17 10:00:00,110.76,111.11,110.74,111.0,44316.0,106.0686,106.4038,106.0495,106.2984,44316.0
2024-05-17 10:10:00,111.0,111.13,110.93,111.11,18183.0,106.2984,106.4229,106.2314,106.4038,18183.0
2024-05-17 10:20:00,111.1,111.26,111.04,111.06,43525.0,106.3942,106.5474,106.3368,106.3559,43525.0
2024-05-17 10:30:00,111.04,111.07,110.86,110.89,31557.0,106.3368,106.3655,106.1644,106.1931,31557.0
2024-05-17 10:40:00,110.9,111.06,110.8,110.98,27762.0,106.2027,106.3559,106.1069,106.2793,27762.0
2024-05-17 10:50:00,110.97,111.02,110.83,111.02,21571.0,106.2697,106.3176,106.1356,106.3176,21571.0
2024-05-17 11:00:00,111.0,111.0,110.8,110.87,35921.0,106.2984,106.2984,106.1069,106.174,35921.0
2024-05-17 11:10:00,110.84,110.84,110.75,110.77,19328.0,106.1452,106.1452,106.059,106.0782,19328.0
2024-05-17 11:20:00,110.78,110.78,110.6,110.73,22321.0,106.0878,106.0878,105.9154,106.0399,22321.0
2024-05-17 11:30:00,110.71,110.79,110.58,110.65,38493.0,106.0207,106.0973,105.8962,105.9633,38493.0
2024-05-17 11:40:00,110.66,110.81,110.64,110.78,20333.0,105.9728,106.1165,105.9537,106.0878,20333.0
2024-05-17 11:50:00,110.78,110.9,110.78,110.87,22312.0,106.0878,106.2027,106.0878,106.174,22312.0
2024-05-17 12:00:00,110.86,110.93,110.84,110.86,17209.0,106.1644,106.2314,106.1452,106.1644,17209.0
2024-05-17 12:10:00,110.85,110.96,110.82,110.95,24195.0,106.1548,106.2601,106.1261,106.2506,24195.0
2024-05-17 12:20:00,110.95,110.97,110.72,110.77,42544.0,106.2506,106.2697,106.0303,106.0782,42544.0
2024-05-17 12:30:00,110.76,110.78,110.64,110.7,12858.0,106.0686,106.0878,105.9537,106.0112,12858.0
2024-05-17 12:40:00,110.7,110.73,110.59,110.64,23931.0,106.0112,106.0399,105.9058,105.9537,23931.0
2024-05-17 12:50:00,110.63,110.76,110.63,110.72,27407.0,105.9441,106.0686,105.9441,106.0303,27407.0
2024-05-17 13:00:00,110.73,110.86,110.72,110.83,25144.0,106.0399,106.1644,106.0303,106.1356,25144.0
2024-05-17 13:10:00,110.84,110.9,110.69,110.7,37933.0,106.1452,106.2027,106.0016,106.0112,37933.0
2024-05-17 13:20:00,110.7,110.84,110.66,110.83,29779.0,106.0112,106.1452,105.9728,106.1356,29779.0
2024-05-17 13:30:00,110.81,110.97,110.78,110.94,22664.0,106.1165,106.2697,106.0878,106.241,22664.0
2024-05-17 13:40:00,110.93,110.97,110.89,110.91,18221.0,106.2314,106.2697,106.1931,106.2123,18221.0
2024-05-17 13:50:00,110.9,110.93,110.8,110.86,12727.0,106.2027,106.2314,106.1069,106.1644,12727.0
2024-05-17 14:00:00,110.87,110.87,110.73,110.8,28919.0,106.174,106.174,106.0399,106.1069,28919.0
2024-05-17 14:10:00,110.78,110.82,110.71,110.77,24299.0,106.0878,106.1261,106.0207,106.0782,24299.0
2024-05-17 14:20:00,110.75,110.98,110.75,110.89,12682.0,106.059,106.2793,106.059,106.1931,12682.0
2024-05-17 14:30:00,110.91,111.0,110.87,111.0,33182.0,106.2123,106.2984,106.174,106.2984,33182.0
2024-05-17 14:40:00,111.0,111.1,110.99,111.07,18092.0,106.2984,106.3942,106.2889,106.3655,18092.0
2024-05-17 14:50:00,111.08,111.22,111.02,111.21,18413.0,106.3751,106.5091,106.3176,106.4996,18413.0
2024-05-17 15:00:00,111.19,111.19,111.07,111.09,26273.0,106.4804,106.4804,106.3655,106.3846,26273.0
2024-05-17 15:10:00,111.08,111.17,111.03,111.17,23393.0,106.3751,106.4612,106.3272,106.4612,23393.0
2024-05-17 15:20:00,111.19,111.33,111.14,111.2,28217.0,106.4804,106.6145,106.4325,106.49,28217.0
2024-05-17 15:30:00,111.19,111.21,111.06,111.06,37890.0,106.4804,106.4996,106.3559,106.3559,37890.0
2024-05-17 15:40:00,111.05,111.05,110.78,110.95,36082.0,106.3463,106.3463,106.0878,106.2506,36082.0
2024-05-17 15:50:00,110.96,111.54,110.91,111.5,254393.0,106.2601,106.8156,106.2123,106.7773,254393.0
2024-05-20 09:30:00,111.18,111.25,110.63,110.94,80446.0,106.4708,106.5379,105.9441,106.241,80446.0
2024-05-20 09:40:00,110.95,111.61,110.95,111.59,37693.0,106.2506,106.8826,106.2506,106.8635,37693.0
2024-05-20 09:50:00,111.63,112.11,111.58,112.07,26338.0,106.9018,107.3614,106.8539,107.3231,26338.0
2024-05-20 10:00:00,112.07,112.13,111.98,112.07,45285.0,107.3231,107.3806,107.2369,107.3231,45285.0
2024-05-20 10:10:00,112.05,112.2,111.91,112.19,49050.0,107.304,107.4476,107.1699,107.438,49050.0
2024-05-20 10:20:00,112.19,112.38,112.09,112.36,50109.0,107.438,107.62,107.3423,107.6008,50109.0
2024-05-20 10:30:00,112.35,112.41,112.23,112.24,38971.0,107.5913,107.6487,107.4763,107.4859,38971.0
2024-05-20 10:40:00,112.25,112.49,112.24,112.41,16880.0,107.4955,107.7253,107.4859,107.6487,16880.0
2024-05-20 10:50:00,112.45,112.45,112.28,112.34,21362.0,107.687,107.687,107.5242,107.5817,21362.0
2024-05-20 11:00:00,112.32,112.5,112.29,112.41,18868.0,107.5625,107.7349,107.5338,107.6487,18868.0
2024-05-20 11:10:00,112.39,112.69,112.36,112.65,29021.0,107.6296,107.9169,107.6008,107.8786,29021.0
2024-05-20 11:20:00,112.68,112.77,112.64,112.7,24116.0,107.9073,107.9935,107.869,107.9264,24116.0
2024-05-20 11:30:00,112.71,112.89,112.68,112.87,22441.0,107.936,108.1084,107.9073,108.0892,22441.0
2024-05-20 11:40:00,112.86,112.86,112.79,112.82,39291.0,108.0797,108.0797,108.0126,108.0414,39291.0
2024-05-20 11:50:00,112.81,113.03,112.81,113.0,34059.0,108.0318,108.2425,108.0318,108.2137,34059.0
2024-05-20 12:00:00,112.99,113.0,112.77,112.85,28757.0,108.2042,108.2137,107.9935,108.0701,28757.0
2024-05-20 12:10:00,112.87,112.88,112.68,112.77,22525.0,108.0892,108.0988,107.9073,107.9935,22525.0
2024-05-20 12:20:00,112.79,112.82,112.69,112.81,26514.0,108.0126,108.0414,107.9169,108.0318,26514.0
2024-05-20 12:30:00,112.8,112.89,112.78,112.8,17906.0,108.0222,108.1084,108.0031,108.0222,17906.0
2024-05-20 12:40:00,112.81,112.89,112.7,112.7,39727.0,108.0318,108.1084,107.9264,107.9264,39727.0
2024-05-20 12:50:00,112.7,112.73,112.63,112.71,27432.0,107.9264,107.9552,107.8594,107.936,27432.0
2024-05-20 13:00:00,112.71,112.77,112.65,112.7,34891.0,107.936,107.9935,107.8786,107.9264,34891.0
2024-05-20 13:10:00,112.69,112.82,112.65,112.82,33789.0,107.9169,108.0414,107.8786,108.0414,33789.0
2024-05-20 13:20:00,112.81,112.87,112.7,112.79,46583.0,108.0318,108.0892,107.9264,108.0126,46583.0
2024-05-20 13:30:00,112.79,112.83,112.72,112.82,31532.0,108.0126,108.0509,107.9456,108.0414,31532.0
2024-05-20 13:40:00,112.83,112.83,112.62,112.62,32637.0,108.0509,108.0509,107.8498,107.8498,32637.0
2024-05-20 13:50:00,112.61,112.61,112.32,112.32,27740.0,107.8403,107.8403,107.5625,107.5625,27740.0
2024-05-20 14:00:00,112.32,112.38,112.03,112.15,25008.0,107.5625,107.62,107.2848,107.3997,25008.0
2024-05-20 14:10:00,112.16,112.39,112.14,112.32,19278.0,107.4093,107.6296,107.3902,107.5625,19278.0
2024-05-20 14:20:00,112.35,112.47,112.35,112.43,26248.0,107.5913,107.7062,107.5913,107.6679,26248.0
2024-05-20 14:30:00,112.42,112.42,112.16,112.17,17154.0,107.6583,107.6583,107.4093,107.4189,17154.0
2024-05-20 14:40:00,112.18,112.25,112.11,112.14,24803.0,107.4285,107.4955,107.3614,107.3902,24803.0
2024-05-20 14:50:00,112.13,112.13,112.02,112.09,36189.0,107.3806,107.3806,107.2752,107.3423,36189.0
2024-05-20 15:00:00,112.07,112.19,112.03,112.19,38222.0,107.3231,107.438,107.2848,107.438,38222.0
2024-05-20 15:10:00,112.19,112.3,112.16,112.19,30021.0,107.438,107.5434,107.4093,107.438,30021.0
2024-05-20 15:20:00,112.18,112.26,112.11,112.26,46880.0,107.4285,107.5051,107.3614,107.5051,46880.0
2024-05-20 15:30:00,112.27,112.33,112.2,112.3,57853.0,107.5147,107.5721,107.4476,107.5434,57853.0
2024-05-20 15:40:00,112.31,112.34,112.15,112.27,123193.0,107.553,107.5817,107.3997,107.5147,123193.0
2024-05-20 15:50:00,112.28,112.41,111.93,112.06,445204.0,107.5242,107.6487,107.1891,107.3135,445204.0
2024-05-21 09:30:00,111.53,111.58,110.26,110.4,79247.0,106.806,106.8539,105.5898,105.7239,79247.0
2024-05-21 09:40:00,110.45,111.15,110.38,111.08,33011.0,105.7717,106.4421,105.7047,106.3751,33011.0
2024-05-21 09:50:00,111.06,111.1,110.94,111.04,23444.0,106.3559,106.3942,106.241,106.3368,23444.0
2024-05-21 10:00:00,111.03,111.35,110.96,111.34,62820.0,106.3272,106.6336,106.2601,106.624,62820.0
2024-05-21 10:10:00,111.37,111.69,111.22,111.69,15907.0,106.6528,106.9592,106.5091,106.9592,15907.0
2024-05-21 10:20:00,111.69,111.72,111.25,111.25,18903.0,106.9592,106.9879,106.5379,106.5379,18903.0
2024-05-21 10:30:00,111.2,111.31,111.05,111.28,19812.0,106.49,106.5953,106.3463,106.5666,19812.0
2024-05-21 10:40:00,111.32,111.33,111.02,111.08,12139.0,106.6049,106.6145,106.3176,106.3751,12139.0
2024-05-21 10:50:00,111.08,111.08,110.84,111.01,9570.0,106.3751,106.3751,106.1452,106.308,9570.0
2024-05-21 11:00:00,110.98,111.04,110.81,111.02,18806.0,106.2793,106.3368,106.1165,106.3176,18806.0
2024-05-21 11:10:00,111.0,111.03,110.92,110.97,16417.0,106.2984,106.3272,106.2218,106.2697,16417.0
2024-05-21 11:20:00,110.95,110.98,110.71,110.79,20561.0,106.2506,106.2793,106.0207,106.0973,20561.0
2024-05-21 11:30:00,110.77,110.84,110.62,110.63,23352.0,106.0782,106.1452,105.9345,105.9441,23352.0
2024-05-21 11:40:00,110.65,110.78,110.49,110.5,25218.0,105.9633,106.0878,105.81,105.8196,25218.0
2024-05-21 11:50:00,110.5,110.56,110.33,110.36,18640.0,105.8196,105.8771,105.6568,105.6856,18640.0
2024-05-21 12:00:00,110.36,110.44,110.27,110.31,18324.0,105.6856,105.7622,105.5994,105.6377,18324.0
2024-05-21 12:10:00,110.33,110.37,110.28,110.28,11690.0,105.6568,105.6951,105.6089,105.6089,11690.0
2024-05-21 12:20:00,110.27,110.39,110.26,110.37,17397.0,105.5994,105.7143,105.5898,105.6951,17397.0
2024-05-21 12:30:00,110.36,110.4,110.28,110.3,13292.0,105.6856,105.7239,105.6089,105.6281,13292.0
2024-05-21 12:40:00,110.31,110.33,110.25,110.28,12181.0,105.6377,105.6568,105.5802,105.6089,12181.0
2024-05-21 12:50:00,110.25,110.38,110.21,110.26,31512.0,105.5802,105.7047,105.5419,105.5898,31512.0
2024-05-21 13:00:00,110.28,110.28,110.15,110.24,28487.0,105.6089,105.6089,105.4844,105.5706,28487.0
2024-05-21 13:10:00,110.25,110.3,110.19,110.2,11703.0,105.5802,105.6281,105.5228,105.5323,11703.0
2024-05-21 13:20:00,110.16,110.19,110.03,110.11,18633.0,105.494,105.5228,105.3695,105.4461,18633.0
2024-05-21 13:30:00,110.11,110.28,110.1,110.15,21654.0,105.4461,105.6089,105.4366,105.4844,21654.0
2024-05-21 13:40:00,110.13,110.23,110.13,110.17,17933.0,105.4653,105.5611,105.4653,105.5036,17933.0
2024-05-21 13:50:00,110.18,110.28,110.18,110.24,19495.0,105.5132,105.6089,105.5132,105.5706,19495.0
2024-05-21 14:00:00,110.23,110.25,110.13,110.17,13056.0,105.5611,105.5802,105.4653,105.5036,13056.0
2024-05-21 14:10:00,110.15,110.17,110.07,110.09,32520.0,105.4844,105.5036,105.4078,105.427,32520.0
2024-05-21 14:20:00,110.09,110.15,110.05,110.07,15315.0,105.427,105.4844,105.3887,105.4078,15315.0
2024-05-21 14:30:00,110.08,110.1,110.02,110.02,32532.0,105.4174,105.4366,105.36,105.36,32532.0
2024-05-21 14:40:00,110.03,110.03,109.82,109.91,28791.0,105.3695,105.3695,105.1684,105.2546,28791.0
2024-05-21 14:50:00,109.92,109.96,109.8,109.95,29146.0,105.2642,105.3025,105.1493,105.2929,29146.0
2024-05-21 15:00:00,109.96,109.99,109.75,109.79,28245.0,105.3025,105.3312,105.1014,105.1397,28245.0
2024-05-21 15:10:00,109.8,110.06,109.79,110.03,37621.0,105.1493,105.3983,105.1397,105.3695,37621.0
2024-05-21 15:20:00,110.03,110.22,109.98,110.17,28465.0,105.3695,105.5515,105.3216,105.5036,28465.0
2024-05-21 15:30:00,110.16,110.34,110.12,110.29,43514.0,105.494,105.6664,105.4557,105.6185,43514.0
2024-05-21 15:40:00,110.28,110.32,110.19,110.28,56566.0,105.6089,105.6472,105.5228,105.6089,56566.0
2024-05-21 15:50:00,110.29,110.66,110.26,110.61,267030.0,105.6185,105.9728,105.5898,105.925,267030.0
2024-05-22 09:30:00,110.12,110.81,110.03,110.5,108212.0,105.4557,106.1165,105.3695,105.8196,108212.0
2024-05-22 09:40:00,110.51,111.12,110.46,110.73,36124.0,105.8292,106.4134,105.7813,106.0399,36124.0
2024-05-22 09:50:00,110.75,111.08,110.75,111.08,20092.0,106.059,106.3751,106.059,106.3751,20092.0
2024-05-22 10:00:00,111.08,111.09,110.31,110.53,53611.0,106.3751,106.3846,105.6377,105.8484,53611.0
2024-05-22 10:10:00,110.54,110.77,110.39,110.71,79129.0,105.8579,106.0782,105.7143,106.0207,79129.0
2024-05-22 10:20:00,110.71,110.83,110.68,110.75,59728.0,106.0207,106.1356,105.992,106.059,59728.0
2024-05-22 10:30:00,110.75,111.11,110.74,111.04,22384.0,106.059,106.4038,106.0495,106.3368,22384.0
2024-05-22 10:40:00,111.04,111.12,110.91,111.12,27465.0,106.3368,106.4134,106.2123,106.4134,27465.0
2024-05-22 10:50:00,111.15,111.3,111.12,111.25,39091.0,106.4421,106.5857,106.4134,106.5379,39091.0
2024-05-22 11:00:00,111.25,111.4,111.25,111.34,56315.0,106.5379,106.6815,106.5379,106.624,56315.0
2024-05-22 11:10:00,111.34,111.35,111.17,111.17,43222.0,106.624,106.6336,106.4612,106.4612,43222.0
2024-05-22 11:20:00,111.19,111.27,111.13,111.18,31923.0,106.4804,106.557,106.4229,106.4708,31923.0
2024-05-22 11:30:00,111.18,111.19,110.83,110.84,46882.0,106.4708,106.4804,106.1356,106.1452,46882.0
2024-05-22 11:40:00,110.83,110.86,110.76,110.86,35666.0,106.1356,106.1644,106.0686,106.1644,35666.0
2024-05-22 11:50:00,110.86,110.86,110.63,110.75,17689.0,106.1644,106.1644,105.9441,106.059,17689.0
2024-05-22 12:00:00,110.75,110.78,110.65,110.69,22161.0,106.059,106.0878,105.9633,106.0016,22161.0
2024-05-22 12:10:00,110.69,110.8,110.59,110.59,38112.0,106.0016,106.1069,105.9058,105.9058,38112.0
2024-05-22 12:20:00,110.62,110.73,110.59,110.7,21925.0,105.9345,106.0399,105.9058,106.0112,21925.0
2024-05-22 12:30:00,110.7,110.71,110.56,110.56,14371.0,106.0112,106.0207,105.8771,105.8771,14371.0
2024-05-22 12:40:00,110.58,110.62,110.49,110.58,11640.0,105.8962,105.9345,105.81,105.8962,11640.0
2024-05-22 12:50:00,110.57,110.65,110.55,110.61,12458.0,105.8867,105.9633,105.8675,105.925,12458.0
2024-05-22 13:00:00,110.62,110.72,110.61,110.62,10803.0,105.9345,106.0303,105.925,105.9345,10803.0
2024-05-22 13:10:00,110.59,110.73,110.59,110.63,31552.0,105.9058,106.0399,105.9058,105.9441,31552.0
2024-05-22 13:20:00,110.65,110.65,110.38,110.41,22710.0,105.9633,105.9633,105.7047,105.7334,22710.0
2024-05-22 13:30:00,110.37,110.56,110.33,110.38,13183.0,105.6951,105.8771,105.6568,105.7047,13183.0
2024-05-22 13:40:00,110.36,110.47,110.31,110.47,12494.0,105.6856,105.7909,105.6377,105.7909,12494.0
2024-05-22 13:50:00,110.49,110.77,110.48,110.7,73509.0,105.81,106.0782,105.8005,106.0112,73509.0
2024-05-22 14:00:00,110.69,110.69,110.22,110.34,47544.0,106.0016,106.0016,105.5515,105.6664,47544.0
2024-05-22 14:10:00,110.28,110.3,109.77,109.78,51049.0,105.6089,105.6281,105.1205,105.1301,51049.0
2024-05-22 14:20:00,109.8,109.86,109.31,109.33,68329.0,105.1493,105.2067,104.68,104.6992,68329.0
2024-05-22 14:30:00,109.35,109.5,109.25,109.25,75076.0,104.7183,104.862,104.6226,104.6226,75076.0
2024-05-22 14:40:00,109.26,109.33,109.09,109.31,62828.0,104.6321,104.6992,104.4693,104.68,62828.0
2024-05-22 14:50:00,109.28,109.31,109.16,109.18,115274.0,104.6513,104.68,104.5364,104.5555,115274.0
2024-05-22 15:00:00,109.17,109.2,109.05,109.08,39251.0,104.546,104.5747,104.431,104.4598,39251.0
2024-05-22 15:10:00,109.08,109.11,108.77,108.83,99111.0,104.4598,104.4885,104.1629,104.2204,99111.0
2024-05-22 15:20:00,108.84,109.03,108.76,109.03,72498.0,104.2299,104.4119,104.1533,104.4119,72498.0
2024-05-22 15:30:00,109.04,109.23,108.8,108.85,50037.0,104.4215,104.6034,104.1916,104.2395,50037.0
2024-05-22 15:40:00,108.85,108.88,108.57,108.71,65514.0,104.2395,104.2682,103.9714,104.1054,65514.0
2024-05-22 15:50:00,108.7,109.27,108.68,109.22,146418.0,104.0959,104.6417,104.0767,104.5938,146418.0
2024-05-23 09:30:00,109.38,109.4,107.82,108.2,88339.0,104.7471,104.7662,103.2531,103.617,88339.0
2024-05-23 09:40:00,108.13,108.65,108.11,108.34,67877.0,103.55,104.048,103.5309,103.7511,67877.0
2024-05-23 09:50:00,108.34,108.35,107.41,107.66,169348.0,103.7511,103.7607,102.8605,103.0999,169348.0
2024-05-23 10:00:00,107.66,108.11,107.57,108.07,41501.0,103.0999,103.5309,103.0137,103.4925,41501.0
2024-05-23 10:10:00,108.07,108.08,107.74,107.8,62191.0,103.4925,103.5021,103.1765,103.234,62191.0
2024-05-23 10:20:00,107.82,107.82,107.44,107.53,15406.0,103.2531,103.2531,102.8892,102.9754,15406.0
2024-05-23 10:30:00,107.53,107.64,107.07,107.64,28873.0,102.9754,103.0808,102.5349,103.0808,28873.0
2024-05-23 10:40:00,107.63,107.67,107.11,107.17,24395.0,103.0712,103.1095,102.5732,102.6307,24395.0
2024-05-23 10:50:00,107.19,107.21,106.87,106.94,29801.0,102.6498,102.669,102.3434,102.4104,29801.0
2024-05-23 11:00:00,106.94,107.27,106.86,107.24,45545.0,102.4104,102.7264,102.3338,102.6977,45545.0
2024-05-23 11:10:00,107.22,107.28,106.91,106.92,24048.0,102.6786,102.736,102.3817,102.3913,24048.0
2024-05-23 11:20:00,106.86,107.25,106.83,107.04,25682.0,102.3338,102.7073,102.3051,102.5062,25682.0
2024-05-23 11:30:00,107.04,107.31,107.01,107.29,117531.0,102.5062,102.7647,102.4774,102.7456,117531.0
2024-05-23 11:40:00,107.29,107.38,107.17,107.22,12373.0,102.7456,102.8318,102.6307,102.6786,12373.0
2024-05-23 11:50:00,107.22,107.37,107.12,107.23,22884.0,102.6786,102.8222,102.5828,102.6881,22884.0
2024-05-23 12:00:00,107.21,107.31,107.03,107.1,16287.0,102.669,102.7647,102.4966,102.5636,16287.0
2024-05-23 12:10:00,107.07,107.09,106.78,106.89,43439.0,102.5349,102.5541,102.2572,102.3625,43439.0
2024-05-23 12:20:00,106.91,107.21,106.86,107.16,57839.0,102.3817,102.669,102.3338,102.6211,57839.0
2024-05-23 12:30:00,107.17,107.19,107.06,107.11,57407.0,102.6307,102.6498,102.5253,102.5732,57407.0
2024-05-23 12:40:00,107.1,107.12,106.72,106.78,19274.0,102.5636,102.5828,102.1997,102.2572,19274.0
2024-05-23 12:50:00,106.82,106.83,106.53,106.58,16247.0,102.2955,102.3051,102.0178,102.0657,16247.0
2024-05-23 13:00:00,106.56,106.58,106.3,106.42,39487.0,102.0465,102.0657,101.7975,101.9124,39487.0
2024-05-23 13:10:00,106.42,106.56,106.3,106.3,17751.0,101.9124,102.0465,101.7975,101.7975,17751.0
2024-05-23 13:20:00,106.31,106.31,106.17,106.26,17092.0,101.8071,101.8071,101.673,101.7592,17092.0
2024-05-23 13:30:00,106.23,106.25,105.91,105.92,25284.0,101.7305,101.7496,101.424,101.4336,25284.0
2024-05-23 13:40:00,105.94,106.19,105.86,105.88,40220.0,101.4528,101.6922,101.3762,101.3953,40220.0
2024-05-23 13:50:00,105.9,106.05,105.84,105.84,46714.0,101.4145,101.5581,101.357,101.357,46714.0
2024-05-23 14:00:00,105.84,105.93,105.69,105.92,32341.0,101.357,101.4432,101.2134,101.4336,32341.0
2024-05-23 14:10:00,105.93,106.0,105.84,105.84,78551.0,101.4432,101.5102,101.357,101.357,78551.0
2024-05-23 14:20:00,105.86,106.01,105.78,105.9,25617.0,101.3762,101.5198,101.2995,101.4145,25617.0
2024-05-23 14:30:00,105.88,106.08,105.85,106.06,25105.0,101.3953,101.5868,101.3666,101.5677,25105.0
2024-05-23 14:40:00,106.06,106.15,106.0,106.02,27540.0,101.5677,101.6539,101.5102,101.5294,27540.0
2024-05-23 14:50:00,105.99,106.0,105.86,105.93,21079.0,101.5007,101.5102,101.3762,101.4432,21079.0
2024-05-23 15:00:00,105.91,106.32,105.9,106.24,30777.0,101.424,101.8167,101.4145,101.7401,30777.0
2024-05-23 15:10:00,106.24,106.32,106.03,106.14,42614.0,101.7401,101.8167,101.539,101.6443,42614.0
2024-05-23 15:20:00,106.13,106.46,106.12,106.4,36039.0,101.6347,101.9507,101.6251,101.8933,36039.0
2024-05-23 15:30:00,106.4,106.46,106.23,106.32,50248.0,101.8933,101.9507,101.7305,101.8167,50248.0
2024-05-23 15:40:00,106.35,106.35,105.81,105.87,115646.0,101.8454,101.8454,101.3283,101.3857,115646.0
2024-05-23 15:50:00,105.82,105.9,105.4,105.61,380750.0,101.3379,101.4145,100.9356,101.1367,380750.0
2024-05-24 09:30:00,105.95,106.13,105.54,105.93,90714.0,101.4623,101.6347,101.0697,101.4432,90714.0
2024-05-24 09:40:00,105.88,105.98,105.4,105.46,60955.0,101.3953,101.4911,100.9356,100.9931,60955.0
2024-05-24 09:50:00,105.44,105.55,105.22,105.33,51850.0,100.9739,101.0793,100.7633,100.8686,51850.0
2024-05-24 10:00:00,105.36,105.64,105.31,105.44,42182.0,100.8973,101.1655,100.8495,100.9739,42182.0
2024-05-24 10:10:00,105.47,105.72,105.47,105.68,20034.0,101.0027,101.2421,101.0027,101.2038,20034.0
2024-05-24 10:20:00,105.71,105.72,105.33,105.44,34504.0,101.2325,101.2421,100.8686,100.9739,34504.0
2024-05-24 10:30:00,105.44,105.47,105.26,105.32,18194.0,100.9739,101.0027,100.8016,100.859,18194.0
2024-05-24 10:40:00,105.31,105.31,105.13,105.24,20744.0,100.8495,100.8495,100.6771,100.7824,20744.0
2024-05-24 10:50:00,105.25,105.45,105.24,105.36,21863.0,100.792,100.9835,100.7824,100.8973,21863.0
2024-05-24 11:00:00,105.38,105.49,105.28,105.38,49977.0,100.9165,101.0218,100.8207,100.9165,49977.0
2024-05-24 11:10:00,105.38,105.71,105.38,105.56,19945.0,100.9165,101.2325,100.9165,101.0889,19945.0
2024-05-24 11:20:00,105.56,105.57,105.34,105.52,24267.0,101.0889,101.0984,100.8782,101.0506,24267.0
2024-05-24 11:30:00,105.49,105.57,105.38,105.45,33299.0,101.0218,101.0984,100.9165,100.9835,33299.0
2024-05-24 11:40:00,105.47,105.51,105.29,105.37,43334.0,101.0027,101.041,100.8303,100.9069,43334.0
2024-05-24 11:50:00,105.37,105.37,105.1,105.1,31341.0,100.9069,100.9069,100.6483,100.6483,31341.0
2024-05-24 12:00:00,105.09,105.29,104.94,105.25,63648.0,100.6388,100.8303,100.4951,100.792,63648.0
2024-05-24 12:10:00,105.25,105.47,105.23,105.46,45242.0,100.792,101.0027,100.7728,100.9931,45242.0
2024-05-24 12:20:00,105.46,105.52,105.11,105.11,53940.0,100.9931,101.0506,100.6579,100.6579,53940.0
2024-05-24 12:30:00,105.12,105.2,104.96,104.97,41337.0,100.6675,100.7441,100.5143,100.5239,41337.0
2024-05-24 12:40:00,104.96,105.2,104.92,105.12,56643.0,100.5143,100.7441,100.476,100.6675,56643.0
2024-05-24 12:50:00,105.12,105.13,104.92,104.92,23866.0,100.6675,100.6771,100.476,100.476,23866.0
2024-05-24 13:00:00,104.92,104.94,104.78,104.88,29606.0,100.476,100.4951,100.3419,100.4377,29606.0
2024-05-24 13:10:00,104.89,105.15,104.84,105.08,25778.0,100.4472,100.6962,100.3994,100.6292,25778.0
2024-05-24 13:20:00,105.08,105.2,105.01,105.07,61457.0,100.6292,100.7441,100.5622,100.6196,61457.0
2024-05-24 13:30:00,105.06,105.25,105.06,105.12,55687.0,100.61,100.792,100.61,100.6675,55687.0
2024-05-24 13:40:00,105.14,105.15,104.94,104.98,36719.0,100.6867,100.6962,100.4951,100.5334,36719.0
2024-05-24 13:50:00,104.98,105.1,104.95,105.01,33697.0,100.5334,100.6483,100.5047,100.5622,33697.0
2024-05-24 14:00:00,104.98,105.08,104.96,105.02,33687.0,100.5334,100.6292,100.5143,100.5717,33687.0
2024-05-24 14:10:00,105.0,105.0,104.86,104.88,33271.0,100.5526,100.5526,100.4185,100.4377,33271.0
2024-05-24 14:20:00,104.87,104.87,104.65,104.68,45002.0,100.4281,100.4281,100.2174,100.2461,45002.0
2024-05-24 14:30:00,104.67,104.81,104.58,104.81,45683.0,100.2366,100.3706,100.1504,100.3706,45683.0
2024-05-24 14:40:00,104.82,104.87,104.74,104.76,39044.0,100.3802,100.4281,100.3036,100.3227,39044.0
2024-05-24 14:50:00,104.74,104.8,104.62,104.68,53461.0,100.3036,100.3611,100.1887,100.2461,53461.0
2024-05-24 15:00:00,104.69,104.79,104.56,104.56,34929.0,100.2557,100.3515,100.1312,100.1312,34929.0
2024-05-24 15:10:00,104.57,104.83,104.56,104.79,31142.0,100.1408,100.3898,100.1312,100.3515,31142.0
2024-05-24 15:20:00,104.79,104.8,104.52,104.6,65769.0,100.3515,100.3611,100.0929,100.1695,65769.0
2024-05-24 15:30:00,104.57,104.84,104.56,104.73,51804.0,100.1408,100.3994,100.1312,100.294,51804.0
2024-05-24 15:40:00,104.71,104.73,104.54,104.61,67670.0,100.2749,100.294,100.1121,100.1791,67670.0
2024-05-24 15:50:00,104.61,104.84,104.55,104.74,216285.0,100.1791,100.3994,100.1216,100.3036,216285.0
2024-05-28 09:30:00,105.74,106.23,104.37,104.8,233971.0,101.2612,101.7305,99.9493,100.3611,233971.0
2024-05-28 09:40:00,104.75,105.84,104.58,105.83,72329.0,100.3132,101.357,100.1504,101.3474,72329.0
2024-05-28 09:50:00,105.84,106.01,105.41,105.76,128890.0,101.357,101.5198,100.9452,101.2804,128890.0
2024-05-28 10:00:00,105.73,105.9,105.46,105.54,42130.0,101.2517,101.4145,100.9931,101.0697,42130.0
2024-05-28 10:10:00,105.55,105.81,105.42,105.76,99716.0,101.0793,101.3283,100.9548,101.2804,99716.0
2024-05-28 10:20:00,105.72,105.88,105.54,105.64,41281.0,101.2421,101.3953,101.0697,101.1655,41281.0
2024-05-28 10:30:00,105.61,105.71,105.0,105.57,75459.0,101.1367,101.2325,100.5526,101.0984,75459.0
2024-05-28 10:40:00,105.57,105.6,105.23,105.51,52537.0,101.0984,101.1272,100.7728,101.041,52537.0
2024-05-28 10:50:00,105.5,105.6,105.29,105.38,44849.0,101.0314,101.1272,100.8303,100.9165,44849.0
2024-05-28 11:00:00,105.38,105.38,105.17,105.34,113155.0,100.9165,100.9165,100.7154,100.8782,113155.0
2024-05-28 11:10:00,105.35,105.54,105.34,105.51,37787.0,100.8878,101.0697,100.8782,101.041,37787.0
2024-05-28 11:20:00,105.51,105.57,105.44,105.49,29556.0,101.041,101.0984,100.9739,101.0218,29556.0
2024-05-28 11:30:00,105.48,105.75,105.48,105.64,26597.0,101.0123,101.2708,101.0123,101.1655,26597.0
2024-05-28 11:40:00,105.63,105.85,105.56,105.57,20954.0,101.1559,101.3666,101.0889,101.0984,20954.0
2024-05-28 11:50:00,105.59,105.76,105.59,105.65,44994.0,101.1176,101.2804,101.1176,101.1751,44994.0
2024-05-28 12:00:00,105.64,105.7,105.32,105.33,67231.0,101.1655,101.2229,100.859,100.8686,67231.0
2024-05-28 12:10:00,105.31,105.39,105.19,105.32,47350.0,100.8495,100.9261,100.7345,100.859,47350.0
2024-05-28 12:20:00,105.34,105.47,105.26,105.35,41372.0,100.8782,101.0027,100.8016,100.8878,41372.0
2024-05-28 12:30:00,105.34,105.5,105.22,105.48,41597.0,100.8782,101.0314,100.7633,101.0123,41597.0
2024-05-28 12:40:00,105.48,105.53,105.2,105.32,35101.0,101.0123,101.0601,100.7441,100.859,35101.0
2024-05-28 12:50:00,105.31,105.35,105.05,105.15,64604.0,100.8495,100.8878,100.6005,100.6962,64604.0
2024-05-28 13:00:00,105.14,105.19,105.02,105.17,16543.0,100.6867,100.7345,100.5717,100.7154,16543.0
2024-05-28 13:10:00,105.17,105.22,105.04,105.07,21653.0,100.7154,100.7633,100.5909,100.6196,21653.0
2024-05-28 13:20:00,105.07,105.18,104.94,105.09,69767.0,100.6196,100.725,100.4951,100.6388,69767.0
2024-05-28 13:30:00,105.08,105.31,105.02,105.28,172802.0,100.6292,100.8495,100.5717,100.8207,172802.0
2024-05-28 13:40:00,105.3,105.35,105.03,105.05,58246.0,100.8399,100.8878,100.5813,100.6005,58246.0
2024-05-28 13:50:00,105.06,105.27,105.02,105.25,70213.0,100.61,100.8111,100.5717,100.792,70213.0
2024-05-28 14:00:00,105.25,105.26,104.98,105.23,147153.0,100.792,100.8016,100.5334,100.7728,147153.0
2024-05-28 14:10:00,105.24,105.32,105.21,105.3,54510.0,100.7824,100.859,100.7537,100.8399,54510.0
2024-05-28 14:20:00,105.3,105.31,104.85,104.89,85597.0,100.8399,100.8495,100.4089,100.4472,85597.0
2024-05-28 14:30:00,104.91,105.03,104.76,104.93,123473.0,100.4664,100.5813,100.3227,100.4855,123473.0
2024-05-28 14:40:00,104.92,105.16,104.88,104.9,48607.0,100.476,100.7058,100.4377,100.4568,48607.0
2024-05-28 14:50:00,104.88,105.1,104.85,105.03,26209.0,100.4377,100.6483,100.4089,100.5813,26209.0
2024-05-28 15:00:00,105.03,105.04,104.83,104.88,35430.0,100.5813,100.5909,100.3898,100.4377,35430.0
2024-05-28 15:10:00,104.87,105.15,104.87,105.13,122479.0,100.4281,100.6962,100.4281,100.6771,122479.0
2024-05-28 15:20:00,105.13,105.13,104.79,104.79,48642.0,100.6771,100.6771,100.3515,100.3515,48642.0
2024-05-28 15:30:00,104.81,105.1,104.79,105.04,68328.0,100.3706,100.6483,100.3515,100.5909,68328.0
2024-05-28 15:40:00,105.03,105.11,104.87,104.92,68938.0,100.5813,100.6579,100.4281,100.476,68938.0
2024-05-28 15:50:00,104.9,105.13,104.71,105.02,494822.0,100.4568,100.6771,100.2749,100.5717,494822.0
2024-05-29 09:30:00,103.68,104.43,103.09,104.32,112905.0,99.2885,100.0067,98.7235,99.9014,112905.0
2024-05-29 09:40:00,104.27,104.27,103.46,103.49,18090.0,99.8535,99.8535,99.0778,99.1065,18090.0
2024-05-29 09:50:00,103.48,103.82,103.45,103.78,41964.0,99.097,99.4226,99.0682,99.3843,41964.0
2024-05-29 10:00:00,103.77,104.2,103.77,104.16,30941.0,99.3747,99.7865,99.3747,99.7482,30941.0
2024-05-29 10:10:00,104.14,104.16,103.9,104.04,36912.0,99.729,99.7482,99.4992,99.6332,36912.0
2024-05-29 10:20:00,104.03,104.13,103.83,103.89,17957.0,99.6237,99.7194,99.4321,99.4896,17957.0
2024-05-29 10:30:00,103.88,104.14,103.87,104.14,24042.0,99.48,99.729,99.4704,99.729,24042.0
2024-05-29 10:40:00,104.2,104.26,104.12,104.19,14086.0,99.7865,99.8439,99.7099,99.7769,14086.0
2024-05-29 10:50:00,104.2,104.22,103.98,104.04,13083.0,99.7865,99.8056,99.5758,99.6332,13083.0
2024-05-29 11:00:00,104.0,104.19,103.99,104.15,16534.0,99.5949,99.7769,99.5854,99.7386,16534.0
2024-05-29 11:10:00,104.09,104.23,104.02,104.19,16779.0,99.6811,99.8152,99.6141,99.7769,16779.0
2024-05-29 11:20:00,104.19,104.51,104.19,104.48,14840.0,99.7769,100.0833,99.7769,100.0546,14840.0
2024-05-29 11:30:00,104.5,104.55,104.4,104.49,19071.0,100.0738,100.1216,99.978,100.0642,19071.0
2024-05-29 11:40:00,104.49,104.53,104.33,104.52,34259.0,100.0642,100.1025,99.911,100.0929,34259.0
2024-05-29 11:50:00,104.52,104.6,104.4,104.42,26373.0,100.0929,100.1695,99.978,99.9972,26373.0
2024-05-29 12:00:00,104.4,104.41,104.21,104.33,23693.0,99.978,99.9876,99.796,99.911,23693.0
2024-05-29 12:10:00,104.33,104.52,104.3,104.51,29646.0,99.911,100.0929,99.8822,100.0833,29646.0
2024-05-29 12:20:00,104.52,104.61,104.4,104.5,10708.0,100.0929,100.1791,99.978,100.0738,10708.0
2024-05-29 12:30:00,104.5,104.59,104.43,104.59,38705.0,100.0738,100.1599,100.0067,100.1599,38705.0
2024-05-29 12:40:00,104.62,104.68,104.49,104.66,24010.0,100.1887,100.2461,100.0642,100.227,24010.0
2024-05-29 12:50:00,104.67,104.71,104.63,104.65,8628.0,100.2366,100.2749,100.1983,100.2174,8628.0
2024-05-29 13:00:00,104.66,104.67,104.48,104.53,22640.0,100.227,100.2366,100.0546,100.1025,22640.0
2024-05-29 13:10:00,104.51,104.52,104.4,104.41,18578.0,100.0833,100.0929,99.978,99.9876,18578.0
2024-05-29 13:20:00,104.41,104.58,104.4,104.58,15167.0,99.9876,100.1504,99.978,100.1504,15167.0
2024-05-29 13:30:00,104.57,104.59,104.48,104.52,20812.0,100.1408,100.1599,100.0546,100.0929,20812.0
2024-05-29 13:40:00,104.53,104.58,104.43,104.53,19969.0,100.1025,100.1504,100.0067,100.1025,19969.0
2024-05-29 13:50:00,104.54,104.65,104.52,104.61,10024.0,100.1121,100.2174,100.0929,100.1791,10024.0
2024-05-29 14:00:00,104.59,104.6,104.47,104.5,19316.0,100.1599,100.1695,100.045,100.0738,19316.0
2024-05-29 14:10:00,104.5,104.54,104.46,104.48,25334.0,100.0738,100.1121,100.0355,100.0546,25334.0
2024-05-29 14:20:00,104.48,104.57,104.41,104.47,20572.0,100.0546,100.1408,99.9876,100.045,20572.0
2024-05-29 14:30:00,104.48,104.72,104.38,104.72,41931.0,100.0546,100.2844,99.9588,100.2844,41931.0
2024-05-29 14:40:00,104.72,104.88,104.47,104.51,40495.0,100.2844,100.4377,100.045,100.0833,40495.0
2024-05-29 14:50:00,104.52,104.52,104.36,104.41,27032.0,100.0929,100.0929,99.9397,99.9876,27032.0
2024-05-29 15:00:00,104.42,104.54,104.37,104.5,31563.0,99.9972,100.1121,99.9493,100.0738,31563.0
2024-05-29 15:10:00,104.5,104.63,104.44,104.52,44529.0,100.0738,100.1983,100.0163,100.0929,44529.0
2024-05-29 15:20:00,104.51,104.82,104.43,104.73,55916.0,100.0833,100.3802,100.0067,100.294,55916.0
2024-05-29 15:30:00,104.72,105.05,104.67,105.05,46651.0,100.2844,100.6005,100.2366,100.6005,46651.0
2024-05-29 15:40:00,105.03,105.08,104.79,104.84,73825.0,100.5813,100.6292,100.3515,100.3994,73825.0
2024-05-29 15:50:00,104.84,105.05,104.79,105.01,304100.0,100.3994,100.6005,100.3515,100.5622,304100.0
2024-05-30 09:30:00,105.92,106.31,105.68,106.1,86197.0,101.4336,101.8071,101.2038,101.606,86197.0
2024-05-30 09:40:00,106.05,106.16,105.4,105.71,69195.0,101.5581,101.6635,100.9356,101.2325,69195.0
2024-05-30 09:50:00,105.74,106.48,105.67,106.48,48252.0,101.2612,101.9699,101.1942,101.9699,48252.0
2024-05-30 10:00:00,106.5,106.59,106.23,106.23,37780.0,101.989,102.0752,101.7305,101.7305,37780.0
2024-05-30 10:10:00,106.25,106.5,106.25,106.42,51076.0,101.7496,101.989,101.7496,101.9124,51076.0
2024-05-30 10:20:00,106.43,106.68,106.33,106.5,73758.0,101.922,102.1614,101.8262,101.989,73758.0
2024-05-30 10:30:00,106.5,106.84,106.47,106.76,47969.0,101.989,102.3146,101.9603,102.238,47969.0
2024-05-30 10:40:00,106.77,106.78,106.41,106.56,64710.0,102.2476,102.2572,101.9029,102.0465,64710.0
2024-05-30 10:50:00,106.57,106.65,106.46,106.58,75408.0,102.0561,102.1327,101.9507,102.0657,75408.0
2024-05-30 11:00:00,106.56,106.71,106.55,106.63,90071.0,102.0465,102.1902,102.0369,102.1135,90071.0
2024-05-30 11:10:00,106.63,106.85,106.54,106.85,35108.0,102.1135,102.3242,102.0274,102.3242,35108.0
2024-05-30 11:20:00,106.86,106.89,106.7,106.72,35508.0,102.3338,102.3625,102.1806,102.1997,35508.0
2024-05-30 11:30:00,106.7,106.72,106.43,106.46,27284.0,102.1806,102.1997,101.922,101.9507,27284.0
2024-05-30 11:40:00,106.47,106.5,106.39,106.49,41815.0,101.9603,101.989,101.8837,101.9795,41815.0
2024-05-30 11:50:00,106.49,106.52,106.38,106.45,39809.0,101.9795,102.0082,101.8741,101.9412,39809.0
2024-05-30 12:00:00,106.45,106.62,106.45,106.58,27054.0,101.9412,102.104,101.9412,102.0657,27054.0
2024-05-30 12:10:00,106.59,106.66,106.49,106.64,37975.0,102.0752,102.1423,101.9795,102.1231,37975.0
2024-05-30 12:20:00,106.64,106.68,106.55,106.55,22563.0,102.1231,102.1614,102.0369,102.0369,22563.0
2024-05-30 12:30:00,106.55,106.63,106.53,106.55,28130.0,102.0369,102.1135,102.0178,102.0369,28130.0
2024-05-30 12:40:00,106.53,106.76,106.52,106.64,41435.0,102.0178,102.238,102.0082,102.1231,41435.0
2024-05-30 12:50:00,106.66,106.95,106.63,106.91,87451.0,102.1423,102.42,102.1135,102.3817,87451.0
2024-05-30 13:00:00,106.9,107.0,106.82,106.97,38165.0,102.3721,102.4679,102.2955,102.4391,38165.0
2024-05-30 13:10:00,106.99,107.01,106.74,106.76,63834.0,102.4583,102.4774,102.2189,102.238,63834.0
2024-05-30 13:20:00,106.77,106.86,106.71,106.85,37101.0,102.2476,102.3338,102.1902,102.3242,37101.0
2024-05-30 13:30:00,106.83,106.97,106.74,106.88,48582.0,102.3051,102.4391,102.2189,102.353,48582.0
2024-05-30 13:40:00,106.87,106.97,106.84,106.97,44874.0,102.3434,102.4391,102.3146,102.4391,44874.0
2024-05-30 13:50:00,106.98,107.06,106.94,107.04,42220.0,102.4487,102.5253,102.4104,102.5062,42220.0
2024-05-30 14:00:00,107.04,107.04,106.79,106.86,63974.0,102.5062,102.5062,102.2668,102.3338,63974.0
2024-05-30 14:10:00,106.88,106.97,106.71,106.96,55092.0,102.353,102.4391,102.1902,102.4296,55092.0
2024-05-30 14:20:00,106.96,107.02,106.84,106.95,50802.0,102.4296,102.487,102.3146,102.42,50802.0
2024-05-30 14:30:00,106.95,107.02,106.9,107.01,33838.0,102.42,102.487,102.3721,102.4774,33838.0
2024-05-30 14:40:00,107.0,107.15,106.99,107.14,59279.0,102.4679,102.6115,102.4583,102.6019,59279.0
2024-05-30 14:50:00,107.14,107.21,107.1,107.11,49522.0,102.6019,102.669,102.5636,102.5732,49522.0
2024-05-30 15:00:00,107.11,107.18,106.95,106.98,31216.0,102.5732,102.6402,102.42,102.4487,31216.0
2024-05-30 15:10:00,107.0,107.1,106.98,107.04,70647.0,102.4679,102.5636,102.4487,102.5062,70647.0
2024-05-30 15:20:00,107.02,107.29,106.96,107.27,52917.0,102.487,102.7456,102.4296,102.7264,52917.0
2024-05-30 15:30:00,107.24,107.3,106.99,107.06,49775.0,102.6977,102.7552,102.4583,102.5253,49775.0
2024-05-30 15:40:00,107.07,107.29,107.07,107.16,93921.0,102.5349,102.7456,102.5349,102.6211,93921.0
2024-05-30 15:50:00,107.15,107.67,107.12,107.54,438283.0,102.6115,103.1095,102.5828,102.985,438283.0
2024-05-31 09:30:00,107.75,108.94,107.56,108.86,245286.0,103.1861,104.3257,103.0042,104.2491,245286.0
2024-05-31 09:40:00,108.88,109.18,108.28,108.32,168767.0,104.2682,104.5555,103.6937,103.732,168767.0
2024-05-31 09:50:00,108.28,108.51,108.01,108.33,131193.0,103.6937,103.9139,103.4351,103.7415,131193.0
2024-05-31 10:00:00,108.36,108.74,108.25,108.4,124952.0,103.7703,104.1342,103.6649,103.8086,124952.0
2024-05-31 10:10:00,108.44,108.53,108.05,108.31,69681.0,103.8469,103.9331,103.4734,103.7224,69681.0
2024-05-31 10:20:00,108.3,108.66,108.3,108.56,50802.0,103.7128,104.0576,103.7128,103.9618,50802.0
2024-05-31 10:30:00,108.56,108.75,108.25,108.71,115717.0,103.9618,104.1437,103.6649,104.1054,115717.0
2024-05-31 10:40:00,108.7,108.92,108.64,108.9,68218.0,104.0959,104.3065,104.0384,104.2874,68218.0
2024-05-31 10:50:00,108.92,109.15,108.78,109.03,89028.0,104.3065,104.5268,104.1725,104.4119,89028.0
2024-05-31 11:00:00,109.03,109.24,108.89,109.23,106061.0,104.4119,104.613,104.2778,104.6034,106061.0
2024-05-31 11:10:00,109.23,109.61,109.23,109.48,126552.0,104.6034,104.9673,104.6034,104.8428,126552.0
2024-05-31 11:20:00,109.48,109.81,109.4,109.45,101829.0,104.8428,105.1588,104.7662,104.8141,101829.0
2024-05-31 11:30:00,109.47,109.49,108.7,108.8,95855.0,104.8333,104.8524,104.0959,104.1916,95855.0
2024-05-31 11:40:00,108.81,109.0,108.66,108.73,78951.0,104.2012,104.3832,104.0576,104.1246,78951.0
2024-05-31 11:50:00,108.72,108.99,108.38,108.42,81251.0,104.115,104.3736,103.7894,103.8277,81251.0
2024-05-31 12:00:00,108.36,108.38,108.06,108.36,38053.0,103.7703,103.7894,103.483,103.7703,38053.0
2024-05-31 12:10:00,108.38,108.53,108.18,108.18,43559.0,103.7894,103.9331,103.5979,103.5979,43559.0
2024-05-31 12:20:00,108.16,108.16,107.99,107.99,34081.0,103.5787,103.5787,103.4159,103.4159,34081.0
2024-05-31 12:30:00,108.0,108.0,107.85,107.94,25929.0,103.4255,103.4255,103.2819,103.3681,25929.0
2024-05-31 12:40:00,107.94,108.04,107.73,107.73,32835.0,103.3681,103.4638,103.167,103.167,32835.0
2024-05-31 12:50:00,107.73,107.83,107.64,107.83,90729.0,103.167,103.2627,103.0808,103.2627,90729.0
2024-05-31 13:00:00,107.82,108.02,107.81,107.98,24298.0,103.2531,103.4447,103.2436,103.4064,24298.0
2024-05-31 13:10:00,107.97,108.26,107.89,108.22,32430.0,103.3968,103.6745,103.3202,103.6362,32430.0
2024-05-31 13:20:00,108.22,108.29,108.18,108.29,25499.0,103.6362,103.7032,103.5979,103.7032,25499.0
2024-05-31 13:30:00,108.31,108.33,108.09,108.14,28781.0,103.7224,103.7415,103.5117,103.5596,28781.0
2024-05-31 13:40:00,108.13,108.3,108.13,108.24,23320.0,103.55,103.7128,103.55,103.6553,23320.0
2024-05-31 13:50:00,108.24,108.38,108.13,108.31,32385.0,103.6553,103.7894,103.55,103.7224,32385.0
2024-05-31 14:00:00,108.31,108.56,108.19,108.47,40009.0,103.7224,103.9618,103.6075,103.8756,40009.0
2024-05-31 14:10:00,108.47,108.7,108.41,108.7,28497.0,103.8756,104.0959,103.8181,104.0959,28497.0
2024-05-31 14:20:00,108.7,108.72,108.49,108.52,34075.0,104.0959,104.115,103.8948,103.9235,34075.0
2024-05-31 14:30:00,108.52,108.86,108.51,108.85,40080.0,103.9235,104.2491,103.9139,104.2395,40080.0
2024-05-31 14:40:00,108.84,109.07,108.78,109.03,84481.0,104.2299,104.4502,104.1725,104.4119,84481.0
2024-05-31 14:50:00,109.03,109.24,108.97,109.22,61588.0,104.4119,104.613,104.3544,104.5938,61588.0
2024-05-31 15:00:00,109.2,109.38,109.08,109.37,72849.0,104.5747,104.7471,104.4598,104.7375,72849.0
2024-05-31 15:10:00,109.37,109.46,109.22,109.46,89256.0,104.7375,104.8237,104.5938,104.8237,89256.0
2024-05-31 15:20:00,109.45,109.7,109.39,109.55,61696.0,104.8141,105.0535,104.7566,104.9099,61696.0
2024-05-31 15:30:00,109.52,109.52,109.01,109.03,62843.0,104.8811,104.8811,104.3927,104.4119,62843.0
2024-05-31 15:40:00,109.03,109.84,109.03,109.76,253771.0,104.4119,105.1876,104.4119,105.111,253771.0
2024-05-31 15:50:00,109.77,110.66,109.68,110.49,701676.0,105.1205,105.9728,105.0344,105.81,701676.0
2024-06-03 09:30:00,110.77,111.0,110.33,110.58,89312.0,106.0782,106.2984,105.6568,105.8962,89312.0
2024-06-03 09:40:00,110.64,110.91,110.28,110.36,41053.0,105.9537,106.2123,105.6089,105.6856,41053.0
2024-06-03 09:50:00,110.36,110.44,109.49,109.6,24133.0,105.6856,105.7622,104.8524,104.9577,24133.0
2024-06-03 10:00:00,109.63,110.18,109.59,109.99,61654.0,104.9865,105.5132,104.9482,105.3312,61654.0
2024-06-03 10:10:00,109.95,110.66,109.95,110.51,22854.0,105.2929,105.9728,105.2929,105.8292,22854.0
2024-06-03 10:20:00,110.52,110.52,110.06,110.07,44503.0,105.8388,105.8388,105.3983,105.4078,44503.0
2024-06-03 10:30:00,109.98,109.99,109.5,109.51,66504.0,105.3216,105.3312,104.862,104.8716,66504.0
2024-06-03 10:40:00,109.51,109.59,108.52,108.61,39977.0,104.8716,104.9482,103.9235,104.0097,39977.0
2024-06-03 10:50:00,108.66,108.96,108.44,108.71,16441.0,104.0576,104.3449,103.8469,104.1054,16441.0
2024-06-03 11:00:00,108.67,108.67,108.43,108.61,34315.0,104.0671,104.0671,103.8373,104.0097,34315.0
2024-06-03 11:10:00,108.62,108.71,108.47,108.53,24151.0,104.0193,104.1054,103.8756,103.9331,24151.0
2024-06-03 11:20:00,108.5,108.68,108.41,108.43,33524.0,103.9043,104.0767,103.8181,103.8373,33524.0
2024-06-03 11:30:00,108.44,108.44,107.97,108.06,31617.0,103.8469,103.8469,103.3968,103.483,31617.0
2024-06-03 11:40:00,108.02,108.16,107.9,108.12,31577.0,103.4447,103.5787,103.3298,103.5404,31577.0
2024-06-03 11:50:00,108.09,108.38,108.09,108.3,19200.0,103.5117,103.7894,103.5117,103.7128,19200.0
2024-06-03 12:00:00,108.3,108.4,108.1,108.19,33646.0,103.7128,103.8086,103.5213,103.6075,33646.0
2024-06-03 12:10:00,108.21,108.45,107.99,108.21,38751.0,103.6266,103.8565,103.4159,103.6266,38751.0
2024-06-03 12:20:00,108.2,108.2,107.8,107.82,19111.0,103.617,103.617,103.234,103.2531,19111.0
2024-06-03 12:30:00,107.84,107.92,107.58,107.71,26299.0,103.2723,103.3489,103.0233,103.1478,26299.0
2024-06-03 12:40:00,107.72,107.73,107.52,107.65,25220.0,103.1574,103.167,102.9658,103.0903,25220.0
2024-06-03 12:50:00,107.65,107.9,107.55,107.87,26916.0,103.0903,103.3298,102.9946,103.301,26916.0
2024-06-03 13:00:00,107.84,107.84,107.58,107.6,27317.0,103.2723,103.2723,103.0233,103.0425,27317.0
2024-06-03 13:10:00,107.55,107.72,107.38,107.72,27001.0,102.9946,103.1574,102.8318,103.1574,27001.0
2024-06-03 13:20:00,107.73,107.93,107.7,107.89,32088.0,103.167,103.3585,103.1382,103.3202,32088.0
2024-06-03 13:30:00,107.89,108.25,107.89,108.22,39254.0,103.3202,103.6649,103.3202,103.6362,39254.0
2024-06-03 13:40:00,108.23,108.28,107.98,108.17,42651.0,103.6458,103.6937,103.4064,103.5883,42651.0
2024-06-03 13:50:00,108.18,108.21,108.03,108.12,39533.0,103.5979,103.6266,103.4542,103.5404,39533.0
2024-06-03 14:00:00,108.09,108.2,108.05,108.05,43374.0,103.5117,103.617,103.4734,103.4734,43374.0
2024-06-03 14:10:00,108.06,108.13,107.83,107.95,28739.0,103.483,103.55,103.2627,103.3776,28739.0
2024-06-03 14:20:00,107.97,108.11,107.93,108.02,20967.0,103.3968,103.5309,103.3585,103.4447,20967.0
2024-06-03 14:30:00,108.01,108.13,107.82,107.9,47278.0,103.4351,103.55,103.2531,103.3298,47278.0
2024-06-03 14:40:00,107.9,107.91,107.52,107.59,67635.0,103.3298,103.3393,102.9658,103.0329,67635.0
2024-06-03 14:50:00,107.58,107.61,107.43,107.54,50814.0,103.0233,103.052,102.8797,102.985,50814.0
2024-06-03 15:00:00,107.51,107.56,107.35,107.44,30654.0,102.9563,103.0042,102.803,102.8892,30654.0
2024-06-03 15:10:00,107.44,107.58,107.2,107.33,73341.0,102.8892,103.0233,102.6594,102.7839,73341.0
2024-06-03 15:20:00,107.35,107.46,107.05,107.1,83675.0,102.803,102.9084,102.5158,102.5636,83675.0
2024-06-03 15:30:00,107.09,107.33,107.04,107.08,84860.0,102.5541,102.7839,102.5062,102.5445,84860.0
2024-06-03 15:40:00,107.09,107.16,106.96,107.1,81390.0,102.5541,102.6211,102.4296,102.5636,81390.0
2024-06-03 15:50:00,107.1,107.42,107.08,107.42,290109.0,102.5636,102.8701,102.5445,102.8701,290109.0
2024-06-04 09:30:00,106.5,108.4,106.5,107.66,223936.0,101.989,103.8086,101.989,103.0999,223936.0
2024-06-04 09:40:00,107.53,107.62,106.86,107.58,73978.0,102.9754,103.0616,102.3338,103.0233,73978.0
2024-06-04 09:50:00,107.58,107.84,107.48,107.82,43317.0,103.0233,103.2723,102.9275,103.2531,43317.0
2024-06-04 10:00:00,107.84,108.2,107.69,107.69,52456.0,103.2723,103.617,103.1286,103.1286,52456.0
2024-06-04 10:10:00,107.68,107.93,107.48,107.89,26808.0,103.1191,103.3585,102.9275,103.3202,26808.0
2024-06-04 10:20:00,107.92,107.97,107.7,107.87,23019.0,103.3489,103.3968,103.1382,103.301,23019.0
2024-06-04 10:30:00,107.87,108.06,107.66,107.71,26838.0,103.301,103.483,103.0999,103.1478,26838.0
2024-06-04 10:40:00,107.74,108.36,107.71,108.34,103012.0,103.1765,103.7703,103.1478,103.7511,103012.0
2024-06-04 10:50:00,108.35,108.57,108.25,108.26,23331.0,103.7607,103.9714,103.6649,103.6745,23331.0
2024-06-04 11:00:00,108.25,108.27,108.05,108.22,15747.0,103.6649,103.6841,103.4734,103.6362,15747.0
2024-06-04 11:10:00,108.22,108.88,108.07,108.82,86566.0,103.6362,104.2682,103.4925,104.2108,86566.0
2024-06-04 11:20:00,108.88,109.06,108.84,109.01,75376.0,104.2682,104.4406,104.2299,104.3927,75376.0
2024-06-04 11:30:00,109.0,109.06,108.78,109.04,80428.0,104.3832,104.4406,104.1725,104.4215,80428.0
2024-06-04 11:40:00,109.02,109.08,108.88,109.07,61887.0,104.4023,104.4598,104.2682,104.4502,61887.0
2024-06-04 11:50:00,109.09,109.34,108.99,109.02,49882.0,104.4693,104.7088,104.3736,104.4023,49882.0
2024-06-04 12:00:00,109.04,109.57,108.95,109.49,142089.0,104.4215,104.929,104.3353,104.8524,142089.0
2024-06-04 12:10:00,109.53,109.6,109.2,109.2,48031.0,104.8907,104.9577,104.5747,104.5747,48031.0
2024-06-04 12:20:00,109.2,109.43,109.17,109.43,32624.0,104.5747,104.7949,104.546,104.7949,32624.0
2024-06-04 12:30:00,109.41,109.53,109.26,109.44,40868.0,104.7758,104.8907,104.6321,104.8045,40868.0
2024-06-04 12:40:00,109.47,109.63,109.41,109.55,44418.0,104.8333,104.9865,104.7758,104.9099,44418.0
2024-06-04 12:50:00,109.53,109.53,109.3,109.41,28919.0,104.8907,104.8907,104.6705,104.7758,28919.0
2024-06-04 13:00:00,109.43,109.53,109.38,109.45,24322.0,104.7949,104.8907,104.7471,104.8141,24322.0
2024-06-04 13:10:00,109.46,109.57,109.43,109.52,34307.0,104.8237,104.929,104.7949,104.8811,34307.0
2024-06-04 13:20:00,109.52,109.67,109.38,109.67,42056.0,104.8811,105.0248,104.7471,105.0248,42056.0
2024-06-04 13:30:00,109.67,109.87,109.65,109.84,51496.0,105.0248,105.2163,105.0056,105.1876,51496.0
2024-06-04 13:40:00,109.84,109.84,109.66,109.76,34027.0,105.1876,105.1876,105.0152,105.111,34027.0
2024-06-04 13:50:00,109.75,109.86,109.62,109.67,65087.0,105.1014,105.2067,104.9769,105.0248,65087.0
2024-06-04 14:00:00,109.66,109.8,109.64,109.66,71345.0,105.0152,105.1493,104.9961,105.0152,71345.0
2024-06-04 14:10:00,109.64,109.65,109.42,109.52,63013.0,104.9961,105.0056,104.7854,104.8811,63013.0
2024-06-04 14:20:00,109.52,109.8,109.49,109.63,70316.0,104.8811,105.1493,104.8524,104.9865,70316.0
2024-06-04 14:30:00,109.6,109.62,109.35,109.43,51744.0,104.9577,104.9769,104.7183,104.7949,51744.0
2024-06-04 14:40:00,109.43,109.52,109.22,109.22,27568.0,104.7949,104.8811,104.5938,104.5938,27568.0
2024-06-04 14:50:00,109.22,109.37,109.22,109.31,56847.0,104.5938,104.7375,104.5938,104.68,56847.0
2024-06-04 15:00:00,109.31,109.32,108.99,109.18,60304.0,104.68,104.6896,104.3736,104.5555,60304.0
2024-06-04 15:10:00,109.16,109.23,109.07,109.2,68588.0,104.5364,104.6034,104.4502,104.5747,68588.0
2024-06-04 15:20:00,109.18,109.28,109.08,109.16,39973.0,104.5555,104.6513,104.4598,104.5364,39973.0
2024-06-04 15:30:00,109.14,109.15,108.99,109.0,67495.0,104.5172,104.5268,104.3736,104.3832,67495.0
2024-06-04 15:40:00,109.04,109.42,108.99,109.37,135106.0,104.4215,104.7854,104.3736,104.7375,135106.0
2024-06-04 15:50:00,109.36,109.54,108.52,108.78,482998.0,104.7279,104.9003,103.9235,104.1725,482998.0
2024-06-05 09:30:00,109.0,109.44,107.87,108.11,104185.0,104.3832,104.8045,103.301,103.5309,104185.0
2024-06-05 09:40:00,108.12,108.29,107.89,107.97,39766.0,103.5404,103.7032,103.3202,103.3968,39766.0
2024-06-05 09:50:00,107.95,107.95,107.74,107.87,92736.0,103.3776,103.3776,103.1765,103.301,92736.0
2024-06-05 10:00:00,107.81,108.18,107.52,107.95,76520.0,103.2436,103.5979,102.9658,103.3776,76520.0
2024-06-05 10:10:00,107.94,108.16,107.8,108.02,49900.0,103.3681,103.5787,103.234,103.4447,49900.0
2024-06-05 10:20:00,108.04,108.16,107.91,107.99,41942.0,103.4638,103.5787,103.3393,103.4159,41942.0
2024-06-05 10:30:00,108.02,108.21,108.0,108.2,22354.0,103.4447,103.6266,103.4255,103.617,22354.0
2024-06-05 10:40:00,108.17,108.29,108.04,108.04,15380.0,103.5883,103.7032,103.4638,103.4638,15380.0
2024-06-05 10:50:00,108.05,108.33,108.02,108.33,26874.0,103.4734,103.7415,103.4447,103.7415,26874.0
2024-06-05 11:00:00,108.32,108.69,108.32,108.46,33827.0,103.732,104.0863,103.732,103.866,33827.0
2024-06-05 11:10:00,108.48,108.74,108.48,108.7,16450.0,103.8852,104.1342,103.8852,104.0959,16450.0
2024-06-05 11:20:00,108.69,108.72,108.43,108.45,17680.0,104.0863,104.115,103.8373,103.8565,17680.0
2024-06-05 11:30:00,108.45,108.7,108.41,108.62,24679.0,103.8565,104.0959,103.8181,104.0193,24679.0
2024-06-05 11:40:00,108.58,108.69,108.53,108.55,17870.0,103.9809,104.0863,103.9331,103.9522,17870.0
2024-06-05 11:50:00,108.55,108.58,108.47,108.49,19895.0,103.9522,103.9809,103.8756,103.8948,19895.0
2024-06-05 12:00:00,108.49,108.51,108.15,108.17,30675.0,103.8948,103.9139,103.5692,103.5883,30675.0
2024-06-05 12:10:00,108.17,108.21,107.99,108.01,44775.0,103.5883,103.6266,103.4159,103.4351,44775.0
2024-06-05 12:20:00,108.0,108.11,107.95,108.11,110351.0,103.4255,103.5309,103.3776,103.5309,110351.0
2024-06-05 12:30:00,108.08,108.3,108.05,108.26,22113.0,103.5021,103.7128,103.4734,103.6745,22113.0
2024-06-05 12:40:00,108.25,108.42,108.17,108.39,28586.0,103.6649,103.8277,103.5883,103.799,28586.0
2024-06-05 12:50:00,108.4,108.41,108.16,108.31,19047.0,103.8086,103.8181,103.5787,103.7224,19047.0
2024-06-05 13:00:00,108.33,108.53,108.29,108.53,19930.0,103.7415,103.9331,103.7032,103.9331,19930.0
2024-06-05 13:10:00,108.54,108.65,108.43,108.45,19484.0,103.9426,104.048,103.8373,103.8565,19484.0
2024-06-05 13:20:00,108.44,108.51,108.33,108.41,18557.0,103.8469,103.9139,103.7415,103.8181,18557.0
2024-06-05 13:30:00,108.41,108.49,108.35,108.37,15570.0,103.8181,103.8948,103.7607,103.7798,15570.0
2024-06-05 13:40:00,108.37,108.6,108.37,108.55,21860.0,103.7798,104.0001,103.7798,103.9522,21860.0
2024-06-05 13:50:00,108.54,108.58,108.41,108.46,52936.0,103.9426,103.9809,103.8181,103.866,52936.0
2024-06-05 14:00:00,108.44,108.49,108.35,108.44,34868.0,103.8469,103.8948,103.7607,103.8469,34868.0
2024-06-05 14:10:00,108.47,108.56,108.44,108.51,27333.0,103.8756,103.9618,103.8469,103.9139,27333.0
2024-06-05 14:20:00,108.52,108.66,108.47,108.61,21757.0,103.9235,104.0576,103.8756,104.0097,21757.0
2024-06-05 14:30:00,108.61,108.82,108.6,108.66,24949.0,104.0097,104.2108,104.0001,104.0576,24949.0
2024-06-05 14:40:00,108.66,108.68,108.57,108.63,23959.0,104.0576,104.0767,103.9714,104.0288,23959.0
2024-06-05 14:50:00,108.64,108.64,108.36,108.36,18532.0,104.0384,104.0384,103.7703,103.7703,18532.0
2024-06-05 15:00:00,108.36,108.59,108.35,108.4,29406.0,103.7703,103.9905,103.7607,103.8086,29406.0
2024-06-05 15:10:00,108.38,108.44,108.26,108.28,32562.0,103.7894,103.8469,103.6745,103.6937,32562.0
2024-06-05 15:20:00,108.27,108.33,108.23,108.29,22071.0,103.6841,103.7415,103.6458,103.7032,22071.0
2024-06-05 15:30:00,108.28,108.35,108.21,108.25,31398.0,103.6937,103.7607,103.6266,103.6649,31398.0
2024-06-05 15:40:00,108.26,108.31,108.08,108.21,65878.0,103.6745,103.7224,103.5021,103.6266,65878.0
2024-06-05 15:50:00,108.22,108.77,108.19,108.75,224585.0,103.6362,104.1629,103.6075,104.1437,224585.0
2024-06-06 09:30:00,107.99,108.2,107.6,107.86,99980.0,103.4159,103.617,103.0425,103.2914,99980.0
2024-06-06 09:40:00,107.8,108.45,107.8,108.44,37184.0,103.234,103.8565,103.234,103.8469,37184.0
2024-06-06 09:50:00,108.46,108.64,108.23,108.54,25234.0,103.866,104.0384,103.6458,103.9426,25234.0
2024-06-06 10:00:00,108.45,108.6,108.13,108.26,21181.0,103.8565,104.0001,103.55,103.6745,21181.0
2024-06-06 10:10:00,108.26,108.36,108.08,108.15,16703.0,103.6745,103.7703,103.5021,103.5692,16703.0
2024-06-06 10:20:00,108.19,108.27,107.96,108.17,48954.0,103.6075,103.6841,103.3872,103.5883,48954.0
2024-06-06 10:30:00,108.2,108.2,107.97,108.05,14246.0,103.617,103.617,103.3968,103.4734,14246.0
2024-06-06 10:40:00,108.05,108.11,107.97,108.05,29649.0,103.4734,103.5309,103.3968,103.4734,29649.0
2024-06-06 10:50:00,108.03,108.13,107.97,108.08,28245.0,103.4542,103.55,103.3968,103.5021,28245.0
2024-06-06 11:00:00,108.09,108.15,107.99,108.06,34075.0,103.5117,103.5692,103.4159,103.483,34075.0
2024-06-06 11:10:00,108.08,108.31,108.05,108.28,25696.0,103.5021,103.7224,103.4734,103.6937,25696.0
2024-06-06 11:20:00,108.28,108.51,108.28,108.46,18919.0,103.6937,103.9139,103.6937,103.866,18919.0
2024-06-06 11:30:00,108.43,108.53,108.37,108.37,17973.0,103.8373,103.9331,103.7798,103.7798,17973.0
2024-06-06 11:40:00,108.35,108.42,108.21,108.23,32811.0,103.7607,103.8277,103.6266,103.6458,32811.0
2024-06-06 11:50:00,108.23,108.35,108.19,108.28,23278.0,103.6458,103.7607,103.6075,103.6937,23278.0
2024-06-06 12:00:00,108.27,108.27,108.07,108.08,17876.0,103.6841,103.6841,103.4925,103.5021,17876.0
2024-06-06 12:10:00,108.08,108.15,107.94,108.15,18515.0,103.5021,103.5692,103.3681,103.5692,18515.0
2024-06-06 12:20:00,108.15,108.25,108.04,108.23,26235.0,103.5692,103.6649,103.4638,103.6458,26235.0
2024-06-06 12:30:00,108.23,108.46,108.18,108.45,27235.0,103.6458,103.866,103.5979,103.8565,27235.0
2024-06-06 12:40:00,108.44,108.56,108.43,108.55,18643.0,103.8469,103.9618,103.8373,103.9522,18643.0
2024-06-06 12:50:00,108.52,108.78,108.51,108.74,43299.0,103.9235,104.1725,103.9139,104.1342,43299.0
2024-06-06 13:00:00,108.72,108.96,108.67,108.9,31022.0,104.115,104.3449,104.0671,104.2874,31022.0
2024-06-06 13:10:00,108.91,109.07,108.9,109.05,26121.0,104.297,104.4502,104.2874,104.431,26121.0
2024-06-06 13:20:00,109.07,109.22,108.95,109.17,37281.0,104.4502,104.5938,104.3353,104.546,37281.0
2024-06-06 13:30:00,109.17,109.3,109.16,109.2,30068.0,104.546,104.6705,104.5364,104.5747,30068.0
2024-06-06 13:40:00,109.21,109.37,109.2,109.36,17105.0,104.5843,104.7375,104.5747,104.7279,17105.0
2024-06-06 13:50:00,109.36,109.4,109.23,109.32,77716.0,104.7279,104.7662,104.6034,104.6896,77716.0
2024-06-06 14:00:00,109.3,109.33,108.97,109.01,22028.0,104.6705,104.6992,104.3544,104.3927,22028.0
2024-06-06 14:10:00,108.98,109.09,108.94,109.09,29426.0,104.364,104.4693,104.3257,104.4693,29426.0
2024-06-06 14:20:00,109.09,109.3,109.03,109.27,53539.0,104.4693,104.6705,104.4119,104.6417,53539.0
2024-06-06 14:30:00,109.27,109.45,109.24,109.43,36744.0,104.6417,104.8141,104.613,104.7949,36744.0
2024-06-06 14:40:00,109.45,109.66,109.44,109.53,45262.0,104.8141,105.0152,104.8045,104.8907,45262.0
2024-06-06 14:50:00,109.55,109.76,109.52,109.62,35433.0,104.9099,105.111,104.8811,104.9769,35433.0
2024-06-06 15:00:00,109.63,109.84,109.51,109.83,76313.0,104.9865,105.1876,104.8716,105.178,76313.0
2024-06-06 15:10:00,109.81,109.93,109.75,109.92,94826.0,105.1588,105.2738,105.1014,105.2642,94826.0
2024-06-06 15:20:00,109.92,110.21,109.77,110.21,93483.0,105.2642,105.5419,105.1205,105.5419,93483.0
2024-06-06 15:30:00,110.19,110.24,109.92,109.94,71010.0,105.5228,105.5706,105.2642,105.2833,71010.0
2024-06-06 15:40:00,109.95,110.15,109.91,110.15,68528.0,105.2929,105.4844,105.2546,105.4844,68528.0
2024-06-06 15:50:00,110.12,110.13,109.86,110.02,237282.0,105.4557,105.4653,105.2067,105.36,237282.0
2024-06-07 09:30:00,108.05,108.51,107.8,108.51,114755.0,103.4734,103.9139,103.234,103.9139,114755.0
2024-06-07 09:40:00,108.39,108.55,108.21,108.37,42038.0,103.799,103.9522,103.6266,103.7798,42038.0
2024-06-07 09:50:00,108.37,108.8,108.32,108.8,52246.0,103.7798,104.1916,103.732,104.1916,52246.0
2024-06-07 10:00:00,108.81,109.12,108.73,109.04,37918.0,104.2012,104.4981,104.1246,104.4215,37918.0
2024-06-07 10:10:00,109.04,109.04,108.81,109.04,59786.0,104.4215,104.4215,104.2012,104.4215,59786.0
2024-06-07 10:20:00,109.03,109.35,109.02,109.23,50755.0,104.4119,104.7183,104.4023,104.6034,50755.0
2024-06-07 10:30:00,109.22,109.35,108.97,109.33,35401.0,104.5938,104.7183,104.3544,104.6992,35401.0
2024-06-07 10:40:00,109.34,109.42,109.26,109.36,54426.0,104.7088,104.7854,104.6321,104.7279,54426.0
2024-06-07 10:50:00,109.33,109.36,109.01,109.36,54827.0,104.6992,104.7279,104.3927,104.7279,54827.0
2024-06-07 11:00:00,109.36,109.36,109.12,109.24,14915.0,104.7279,104.7279,104.4981,104.613,14915.0
2024-06-07 11:10:00,109.22,109.25,109.13,109.19,13346.0,104.5938,104.6226,104.5077,104.5651,13346.0
2024-06-07 11:20:00,109.19,109.52,109.1,109.32,23677.0,104.5651,104.8811,104.4789,104.6896,23677.0
2024-06-07 11:30:00,109.37,109.6,109.21,109.52,42461.0,104.7375,104.9577,104.5843,104.8811,42461.0
2024-06-07 11:40:00,109.51,109.74,109.5,109.67,22643.0,104.8716,105.0918,104.862,105.0248,22643.0
2024-06-07 11:50:00,109.71,109.73,109.5,109.7,23870.0,105.0631,105.0822,104.862,105.0535,23870.0
2024-06-07 12:00:00,109.7,109.95,109.67,109.93,28526.0,105.0535,105.2929,105.0248,105.2738,28526.0
2024-06-07 12:10:00,109.91,110.03,109.89,109.94,29792.0,105.2546,105.3695,105.2355,105.2833,29792.0
2024-06-07 12:20:00,109.95,110.08,109.93,110.06,26961.0,105.2929,105.4174,105.2738,105.3983,26961.0
2024-06-07 12:30:00,110.07,110.11,109.66,109.79,29904.0,105.4078,105.4461,105.0152,105.1397,29904.0
2024-06-07 12:40:00,109.78,109.82,109.66,109.7,23384.0,105.1301,105.1684,105.0152,105.0535,23384.0
2024-06-07 12:50:00,109.7,110.2,109.7,110.08,80759.0,105.0535,105.5323,105.0535,105.4174,80759.0
2024-06-07 13:00:00,110.05,110.05,109.79,109.94,36987.0,105.3887,105.3887,105.1397,105.2833,36987.0
2024-06-07 13:10:00,109.93,110.13,109.86,109.95,33515.0,105.2738,105.4653,105.2067,105.2929,33515.0
2024-06-07 13:20:00,109.95,110.19,109.95,110.1,35206.0,105.2929,105.5228,105.2929,105.4366,35206.0
2024-06-07 13:30:00,110.08,110.1,109.89,110.09,26094.0,105.4174,105.4366,105.2355,105.427,26094.0
2024-06-07 13:40:00,110.07,110.08,109.94,110.0,21428.0,105.4078,105.4174,105.2833,105.3408,21428.0
2024-06-07 13:50:00,109.99,110.01,109.86,109.91,31031.0,105.3312,105.3504,105.2067,105.2546,31031.0
2024-06-07 14:00:00,109.87,109.91,109.38,109.44,63018.0,105.2163,105.2546,104.7471,104.8045,63018.0
2024-06-07 14:10:00,109.46,109.68,109.37,109.53,56283.0,104.8237,105.0344,104.7375,104.8907,56283.0
2024-06-07 14:20:00,109.52,109.79,109.44,109.63,88874.0,104.8811,105.1397,104.8045,104.9865,88874.0
2024-06-07 14:30:00,109.62,109.88,109.58,109.86,30729.0,104.9769,105.2259,104.9386,105.2067,30729.0
2024-06-07 14:40:00,109.86,109.96,109.8,109.95,44952.0,105.2067,105.3025,105.1493,105.2929,44952.0
2024-06-07 14:50:00,109.92,110.13,109.92,110.07,61198.0,105.2642,105.4653,105.2642,105.4078,61198.0
2024-06-07 15:00:00,110.07,110.09,109.87,109.96,85134.0,105.4078,105.427,105.2163,105.3025,85134.0
2024-06-07 15:10:00,109.95,110.11,109.87,109.88,102845.0,105.2929,105.4461,105.2163,105.2259,102845.0
2024-06-07 15:20:00,109.87,110.08,109.78,110.01,86863.0,105.2163,105.4174,105.1301,105.3504,86863.0
2024-06-07 15:30:00,109.99,110.06,109.94,109.97,62977.0,105.3312,105.3983,105.2833,105.3121,62977.0
2024-06-07 15:40:00,109.96,110.08,109.8,109.99,99522.0,105.3025,105.4174,105.1493,105.3312,99522.0
2024-06-07 15:50:00,109.93,110.28,109.84,110.19,348437.0,105.2738,105.6089,105.1876,105.5228,348437.0
2024-06-10 09:30:00,109.8,110.29,109.07,109.4,111238.0,105.1493,105.6185,104.4502,104.7662,111238.0
2024-06-10 09:40:00,109.45,110.15,109.34,109.97,37631.0,104.8141,105.4844,104.7088,105.3121,37631.0
2024-06-10 09:50:00,110.03,110.21,109.86,109.94,50544.0,105.3695,105.5419,105.2067,105.2833,50544.0
2024-06-10 10:00:00,109.98,110.22,109.95,110.14,27252.0,105.3216,105.5515,105.2929,105.4749,27252.0
2024-06-10 10:10:00,110.15,110.35,110.04,110.34,62801.0,105.4844,105.676,105.3791,105.6664,62801.0
2024-06-10 10:20:00,110.34,110.39,110.13,110.16,32700.0,105.6664,105.7143,105.4653,105.494,32700.0
2024-06-10 10:30:00,110.18,110.5,110.07,110.48,52525.0,105.5132,105.8196,105.4078,105.8005,52525.0
2024-06-10 10:40:00,110.52,110.68,110.22,110.32,46450.0,105.8388,105.992,105.5515,105.6472,46450.0
2024-06-10 10:50:00,110.33,110.39,110.16,110.23,29382.0,105.6568,105.7143,105.494,105.5611,29382.0
2024-06-10 11:00:00,110.29,110.37,110.21,110.28,26861.0,105.6185,105.6951,105.5419,105.6089,26861.0
2024-06-10 11:10:00,110.28,110.54,110.26,110.54,24847.0,105.6089,105.8579,105.5898,105.8579,24847.0
2024-06-10 11:20:00,110.54,110.72,110.39,110.68,144344.0,105.8579,106.0303,105.7143,105.992,144344.0
2024-06-10 11:30:00,110.7,110.72,110.17,110.17,35604.0,106.0112,106.0303,105.5036,105.5036,35604.0
2024-06-10 11:40:00,110.19,110.29,110.02,110.26,37278.0,105.5228,105.6185,105.36,105.5898,37278.0
2024-06-10 11:50:00,110.29,110.5,110.29,110.5,29034.0,105.6185,105.8196,105.6185,105.8196,29034.0
2024-06-10 12:00:00,110.52,110.59,110.35,110.36,37508.0,105.8388,105.9058,105.676,105.6856,37508.0
2024-06-10 12:10:00,110.37,110.57,110.35,110.51,40398.0,105.6951,105.8867,105.676,105.8292,40398.0
2024-06-10 12:20:00,110.5,110.68,110.39,110.61,50468.0,105.8196,105.992,105.7143,105.925,50468.0
2024-06-10 12:30:00,110.63,110.86,110.63,110.78,61505.0,105.9441,106.1644,105.9441,106.0878,61505.0
2024-06-10 12:40:00,110.78,111.12,110.78,110.96,54549.0,106.0878,106.4134,106.0878,106.2601,54549.0
2024-06-10 12:50:00,110.96,110.98,110.81,110.84,29415.0,106.2601,106.2793,106.1165,106.1452,29415.0
2024-06-10 13:00:00,110.84,110.88,110.66,110.66,35392.0,106.1452,106.1835,105.9728,105.9728,35392.0
2024-06-10 13:10:00,110.65,110.77,110.57,110.65,34305.0,105.9633,106.0782,105.8867,105.9633,34305.0
2024-06-10 13:20:00,110.68,110.93,110.68,110.84,28333.0,105.992,106.2314,105.992,106.1452,28333.0
2024-06-10 13:30:00,110.86,110.88,110.61,110.86,66514.0,106.1644,106.1835,105.925,106.1644,66514.0
2024-06-10 13:40:00,110.87,111.08,110.84,111.04,33165.0,106.174,106.3751,106.1452,106.3368,33165.0
2024-06-10 13:50:00,111.06,111.06,110.84,110.92,37244.0,106.3559,106.3559,106.1452,106.2218,37244.0
2024-06-10 14:00:00,110.9,111.06,110.78,111.06,48231.0,106.2027,106.3559,106.0878,106.3559,48231.0
2024-06-10 14:10:00,111.05,111.25,111.04,111.23,38879.0,106.3463,106.5379,106.3368,106.5187,38879.0
2024-06-10 14:20:00,111.24,111.33,111.19,111.23,41186.0,106.5283,106.6145,106.4804,106.5187,41186.0
2024-06-10 14:30:00,111.22,111.25,111.06,111.17,62782.0,106.5091,106.5379,106.3559,106.4612,62782.0
2024-06-10 14:40:00,111.17,111.19,110.99,111.18,26375.0,106.4612,106.4804,106.2889,106.4708,26375.0
2024-06-10 14:50:00,111.19,111.19,111.03,111.11,109162.0,106.4804,106.4804,106.3272,106.4038,109162.0
2024-06-10 15:00:00,111.09,111.11,110.87,110.94,99460.0,106.3846,106.4038,106.174,106.241,99460.0
2024-06-10 15:10:00,110.93,111.14,110.79,111.0,75098.0,106.2314,106.4325,106.0973,106.2984,75098.0
2024-06-10 15:20:00,111.0,111.14,110.82,110.93,54731.0,106.2984,106.4325,106.1261,106.2314,54731.0
2024-06-10 15:30:00,110.92,110.96,110.72,110.73,96396.0,106.2218,106.2601,106.0303,106.0399,96396.0
2024-06-10 15:40:00,110.73,110.79,110.61,110.67,152813.0,106.0399,106.0973,105.925,105.9824,152813.0
2024-06-10 15:50:00,110.65,111.24,110.61,111.18,625146.0,105.9633,106.5283,105.925,106.4708,625146.0
2024-06-11 09:30:00,110.92,111.77,110.08,111.09,125696.0,106.2218,107.0358,105.4174,106.3846,125696.0
2024-06-11 09:40:00,111.06,111.22,110.61,110.95,76866.0,106.3559,106.5091,105.925,106.2506,76866.0
2024-06-11 09:50:00,110.89,111.12,110.82,111.07,47563.0,106.1931,106.4134,106.1261,106.3655,47563.0
2024-06-11 10:00:00,110.98,111.06,110.64,110.98,47265.0,106.2793,106.3559,105.9537,106.2793,47265.0
2024-06-11 10:10:00,110.94,111.17,110.94,111.01,27007.0,106.241,106.4612,106.241,106.308,27007.0
2024-06-11 10:20:00,111.05,111.32,110.94,111.31,42401.0,106.3463,106.6049,106.241,106.5953,42401.0
2024-06-11 10:30:00,111.33,111.67,111.31,111.59,45271.0,106.6145,106.9401,106.5953,106.8635,45271.0
2024-06-11 10:40:00,111.58,111.68,111.44,111.55,36074.0,106.8539,106.9496,106.7198,106.8251,36074.0
2024-06-11 10:50:00,111.52,111.62,111.34,111.51,36213.0,106.7964,106.8922,106.624,106.7868,36213.0
2024-06-11 11:00:00,111.51,111.7,111.48,111.56,33416.0,106.7868,106.9688,106.7581,106.8347,33416.0
2024-06-11 11:10:00,111.57,111.85,111.53,111.82,67311.0,106.8443,107.1124,106.806,107.0837,67311.0
2024-06-11 11:20:00,111.81,111.84,111.69,111.79,33225.0,107.0741,107.1029,106.9592,107.055,33225.0
2024-06-11 11:30:00,111.78,111.92,111.71,111.74,34867.0,107.0454,107.1795,106.9784,107.0071,34867.0
2024-06-11 11:40:00,111.73,111.85,111.7,111.76,28389.0,106.9975,107.1124,106.9688,107.0263,28389.0
2024-06-11 11:50:00,111.74,111.92,111.7,111.73,47097.0,107.0071,107.1795,106.9688,106.9975,47097.0
2024-06-11 12:00:00,111.74,111.85,111.69,111.8,56804.0,107.0071,107.1124,106.9592,107.0646,56804.0
2024-06-11 12:10:00,111.8,111.84,111.7,111.7,37422.0,107.0646,107.1029,106.9688,106.9688,37422.0
2024-06-11 12:20:00,111.72,111.83,111.43,111.74,62814.0,106.9879,107.0933,106.7102,107.0071,62814.0
2024-06-11 12:30:00,111.71,111.8,111.63,111.79,35961.0,106.9784,107.0646,106.9018,107.055,35961.0
2024-06-11 12:40:00,111.8,111.88,111.59,111.63,31087.0,107.0646,107.1412,106.8635,106.9018,31087.0
2024-06-11 12:50:00,111.64,111.73,111.61,111.71,35976.0,106.9113,106.9975,106.8826,106.9784,35976.0
2024-06-11 13:00:00,111.72,111.79,111.46,111.7,84056.0,106.9879,107.055,106.739,106.9688,84056.0
2024-06-11 13:10:00,111.72,111.8,111.49,111.51,40111.0,106.9879,107.0646,106.7677,106.7868,40111.0
2024-06-11 13:20:00,111.52,111.57,111.46,111.52,42889.0,106.7964,106.8443,106.739,106.7964,42889.0
2024-06-11 13:30:00,111.52,111.77,111.51,111.76,37133.0,106.7964,107.0358,106.7868,107.0263,37133.0
2024-06-11 13:40:00,111.76,111.83,111.72,111.78,48589.0,107.0263,107.0933,106.9879,107.0454,48589.0
2024-06-11 13:50:00,111.75,111.8,111.65,111.73,52406.0,107.0167,107.0646,106.9209,106.9975,52406.0
2024-06-11 14:00:00,111.73,111.98,111.71,111.9,49531.0,106.9975,107.2369,106.9784,107.1603,49531.0
2024-06-11 14:10:00,111.91,112.09,111.9,112.08,57919.0,107.1699,107.3423,107.1603,107.3327,57919.0
2024-06-11 14:20:00,112.09,112.22,112.07,112.2,63843.0,107.3423,107.4668,107.3231,107.4476,63843.0
2024-06-11 14:30:00,112.2,112.37,111.95,112.0,32875.0,107.4476,107.6104,107.2082,107.2561,32875.0
2024-06-11 14:40:00,112.02,112.15,112.01,112.12,37287.0,107.2752,107.3997,107.2657,107.371,37287.0
2024-06-11 14:50:00,112.1,112.13,112.02,112.09,53759.0,107.3519,107.3806,107.2752,107.3423,53759.0
2024-06-11 15:00:00,112.09,112.13,111.92,111.95,87159.0,107.3423,107.3806,107.1795,107.2082,87159.0
2024-06-11 15:10:00,111.94,112.01,111.88,111.97,70250.0,107.1986,107.2657,107.1412,107.2274,70250.0
2024-06-11 15:20:00,111.95,112.06,111.9,111.96,61493.0,107.2082,107.3135,107.1603,107.2178,61493.0
2024-06-11 15:30:00,111.97,111.98,111.75,111.95,93326.0,107.2274,107.2369,107.0167,107.2082,93326.0
2024-06-11 15:40:00,111.94,112.02,111.78,111.82,149132.0,107.1986,107.2752,107.0454,107.0837,149132.0
2024-06-11 15:50:00,111.8,111.97,111.55,111.58,632213.0,107.0646,107.2274,106.8251,106.8539,632213.0
2024-06-12 09:30:00,114.06,114.87,113.59,114.79,137356.0,109.2288,110.0045,108.7787,109.9279,137356.0
2024-06-12 09:40:00,114.85,115.14,114.66,114.91,108582.0,109.9854,110.2631,109.8034,110.0428,108582.0
2024-06-12 09:50:00,114.94,115.74,114.88,115.66,115415.0,110.0716,110.8377,110.0141,110.7611,115415.0
2024-06-12 10:00:00,115.65,115.66,115.09,115.15,81780.0,110.7515,110.7611,110.2152,110.2727,81780.0
2024-06-12 10:10:00,115.11,115.83,115.0,115.83,65289.0,110.2344,110.9239,110.129,110.9239,65289.0
2024-06-12 10:20:00,115.83,115.99,115.67,115.91,50382.0,110.9239,111.0771,110.7706,111.0005,50382.0
2024-06-12 10:30:00,115.89,115.92,115.65,115.66,39045.0,110.9813,111.0101,110.7515,110.7611,39045.0
2024-06-12 10:40:00,115.63,115.65,115.12,115.14,29792.0,110.7323,110.7515,110.2439,110.2631,29792.0
2024-06-12 10:50:00,115.12,115.15,114.79,115.03,33231.0,110.2439,110.2727,109.9279,110.1577,33231.0
2024-06-12 11:00:00,115.04,115.08,114.84,115.02,32020.0,110.1673,110.2056,109.9758,110.1482,32020.0
2024-06-12 11:10:00,115.03,115.21,114.93,114.97,81857.0,110.1577,110.3301,110.062,110.1003,81857.0
2024-06-12 11:20:00,114.97,114.97,114.68,114.77,35533.0,110.1003,110.1003,109.8226,109.9088,35533.0
2024-06-12 11:30:00,114.78,114.95,114.74,114.95,51798.0,109.9183,110.0811,109.88,110.0811,51798.0
2024-06-12 11:40:00,114.93,115.22,114.92,114.93,43210.0,110.062,110.3397,110.0524,110.062,43210.0
2024-06-12 11:50:00,114.93,115.2,114.73,114.93,28641.0,110.062,110.3205,109.8705,110.062,28641.0
2024-06-12 12:00:00,114.91,115.06,114.84,114.98,28128.0,110.0428,110.1865,109.9758,110.1099,28128.0
2024-06-12 12:10:00,114.97,114.97,114.66,114.71,30910.0,110.1003,110.1003,109.8034,109.8513,30910.0
2024-06-12 12:20:00,114.7,114.86,114.65,114.76,31171.0,109.8417,109.995,109.7938,109.8992,31171.0
2024-06-12 12:30:00,114.75,114.75,114.6,114.6,22738.0,109.8896,109.8896,109.746,109.746,22738.0
2024-06-12 12:40:00,114.57,114.58,114.26,114.27,55553.0,109.7172,109.7268,109.4204,109.4299,55553.0
2024-06-12 12:50:00,114.21,114.49,114.16,114.32,54276.0,109.3725,109.6406,109.3246,109.4778,54276.0
2024-06-12 13:00:00,114.32,114.52,114.32,114.43,30220.0,109.4778,109.6694,109.4778,109.5832,30220.0
2024-06-12 13:10:00,114.42,114.59,114.31,114.52,42968.0,109.5736,109.7364,109.4682,109.6694,42968.0
2024-06-12 13:20:00,114.55,114.74,114.49,114.5,36413.0,109.6981,109.88,109.6406,109.6502,36413.0
2024-06-12 13:30:00,114.45,114.47,114.3,114.31,26240.0,109.6023,109.6215,109.4587,109.4682,26240.0
2024-06-12 13:40:00,114.3,114.4,114.2,114.28,39521.0,109.4587,109.5544,109.3629,109.4395,39521.0
2024-06-12 13:50:00,114.27,114.36,114.21,114.34,41329.0,109.4299,109.5161,109.3725,109.497,41329.0
2024-06-12 14:00:00,114.33,114.4,113.62,114.1,66708.0,109.4874,109.5544,108.8075,109.2671,66708.0
2024-06-12 14:10:00,114.14,114.44,113.99,114.27,60362.0,109.3054,109.5927,109.1618,109.4299,60362.0
2024-06-12 14:20:00,114.22,114.29,114.02,114.16,35565.0,109.3821,109.4491,109.1905,109.3246,35565.0
2024-06-12 14:30:00,114.16,114.49,113.89,114.18,100824.0,109.3246,109.6406,109.066,109.3438,100824.0
2024-06-12 14:40:00,114.19,114.19,113.59,113.67,69815.0,109.3533,109.3533,108.7787,108.8554,69815.0
2024-06-12 14:50:00,113.59,113.8,113.5,113.59,116832.0,108.7787,108.9798,108.6926,108.7787,116832.0
2024-06-12 15:00:00,113.55,113.81,113.01,113.07,74910.0,108.7404,108.9894,108.2233,108.2808,74910.0
2024-06-12 15:10:00,113.04,113.38,112.94,113.38,100983.0,108.252,108.5776,108.1563,108.5776,100983.0
2024-06-12 15:20:00,113.38,113.38,112.5,112.54,66812.0,108.5776,108.5776,107.7349,107.7732,66812.0
2024-06-12 15:30:00,112.53,112.8,112.47,112.47,91567.0,107.7636,108.0222,107.7062,107.7062,91567.0
2024-06-12 15:40:00,112.46,112.75,112.43,112.64,125142.0,107.6966,107.9743,107.6679,107.869,125142.0
2024-06-12 15:50:00,112.65,113.12,112.59,112.76,353676.0,107.8786,108.3287,107.8211,107.9839,353676.0
2024-06-13 09:30:00,113.24,113.44,112.77,113.16,102620.0,108.4436,108.6351,107.9935,108.367,102620.0
2024-06-13 09:40:00,113.21,113.31,112.14,112.19,26709.0,108.4148,108.5106,107.3902,107.438,26709.0
2024-06-13 09:50:00,112.23,112.65,112.18,112.2,24941.0,107.4763,107.8786,107.4285,107.4476,24941.0
2024-06-13 10:00:00,112.2,112.28,111.78,111.81,29996.0,107.4476,107.5242,107.0454,107.0741,29996.0
2024-06-13 10:10:00,111.8,112.4,111.79,112.36,41734.0,107.0646,107.6391,107.055,107.6008,41734.0
2024-06-13 10:20:00,112.37,112.54,112.04,112.13,85751.0,107.6104,107.7732,107.2944,107.3806,85751.0
2024-06-13 10:30:00,112.16,112.18,111.55,111.64,21502.0,107.4093,107.4285,106.8251,106.9113,21502.0
2024-06-13 10:40:00,111.61,111.97,111.45,111.97,36717.0,106.8826,107.2274,106.7294,107.2274,36717.0
2024-06-13 10:50:00,111.98,112.16,111.91,112.1,34231.0,107.2369,107.4093,107.1699,107.3519,34231.0
2024-06-13 11:00:00,112.14,112.17,111.96,111.99,12801.0,107.3902,107.4189,107.2178,107.2465,12801.0
2024-06-13 11:10:00,111.95,111.95,111.61,111.65,10850.0,107.2082,107.2082,106.8826,106.9209,10850.0
2024-06-13 11:20:00,111.67,111.98,111.62,111.91,18453.0,106.9401,107.2369,106.8922,107.1699,18453.0
2024-06-13 11:30:00,111.92,112.05,111.84,111.87,20005.0,107.1795,107.304,107.1029,107.1316,20005.0
2024-06-13 11:40:00,111.86,111.87,111.68,111.74,26122.0,107.122,107.1316,106.9496,107.0071,26122.0
2024-06-13 11:50:00,111.77,111.81,111.58,111.63,16183.0,107.0358,107.0741,106.8539,106.9018,16183.0
2024-06-13 12:00:00,111.59,111.59,111.45,111.52,9942.0,106.8635,106.8635,106.7294,106.7964,9942.0
2024-06-13 12:10:00,111.54,111.62,111.47,111.51,8462.0,106.8156,106.8922,106.7485,106.7868,8462.0
2024-06-13 12:20:00,111.51,111.59,111.45,111.54,10260.0,106.7868,106.8635,106.7294,106.8156,10260.0
2024-06-13 12:30:00,111.5,111.72,111.48,111.7,23919.0,106.7773,106.9879,106.7581,106.9688,23919.0
2024-06-13 12:40:00,111.75,111.83,111.67,111.7,13503.0,107.0167,107.0933,106.9401,106.9688,13503.0
2024-06-13 12:50:00,111.71,111.89,111.71,111.84,12670.0,106.9784,107.1507,106.9784,107.1029,12670.0
2024-06-13 13:00:00,111.82,112.36,111.82,112.29,21893.0,107.0837,107.6008,107.0837,107.5338,21893.0
2024-06-13 13:10:00,112.32,112.52,112.25,112.52,25041.0,107.5625,107.7541,107.4955,107.7541,25041.0
2024-06-13 13:20:00,112.53,112.8,112.53,112.71,19485.0,107.7636,108.0222,107.7636,107.936,19485.0
2024-06-13 13:30:00,112.76,112.89,112.72,112.89,39681.0,107.9839,108.1084,107.9456,108.1084,39681.0
2024-06-13 13:40:00,112.88,112.9,112.76,112.79,25618.0,108.0988,108.118,107.9839,108.0126,25618.0
2024-06-13 13:50:00,112.8,112.81,112.45,112.51,19694.0,108.0222,108.0318,107.687,107.7445,19694.0
2024-06-13 14:00:00,112.51,112.51,112.24,112.42,57168.0,107.7445,107.7445,107.4859,107.6583,57168.0
2024-06-13 14:10:00,112.42,112.43,112.07,112.09,8643.0,107.6583,107.6679,107.3231,107.3423,8643.0
2024-06-13 14:20:00,112.07,112.42,112.05,112.12,70821.0,107.3231,107.6583,107.304,107.371,70821.0
2024-06-13 14:30:00,112.11,112.44,112.09,112.43,33827.0,107.3614,107.6775,107.3423,107.6679,33827.0
2024-06-13 14:40:00,112.43,112.48,112.33,112.46,13362.0,107.6679,107.7158,107.5721,107.6966,13362.0
2024-06-13 14:50:00,112.46,112.59,112.43,112.59,26900.0,107.6966,107.8211,107.6679,107.8211,26900.0
2024-06-13 15:00:00,112.59,112.77,112.5,112.72,31394.0,107.8211,107.9935,107.7349,107.9456,31394.0
2024-06-13 15:10:00,112.71,112.83,112.63,112.83,23123.0,107.936,108.0509,107.8594,108.0509,23123.0
2024-06-13 15:20:00,112.86,112.88,112.79,112.83,32663.0,108.0797,108.0988,108.0126,108.0509,32663.0
2024-06-13 15:30:00,112.82,112.95,112.63,112.64,33516.0,108.0414,108.1659,107.8594,107.869,33516.0
2024-06-13 15:40:00,112.66,112.82,112.56,112.57,32209.0,107.8881,108.0414,107.7924,107.8019,32209.0
2024-06-13 15:50:00,112.59,112.65,112.35,112.39,196296.0,107.8211,107.8786,107.5913,107.6296,196296.0
2024-06-14 09:30:00,111.94,112.44,111.69,112.28,64899.0,107.1986,107.6775,106.9592,107.5242,64899.0
2024-06-14 09:40:00,112.33,112.44,111.64,111.64,29390.0,107.5721,107.6775,106.9113,106.9113,29390.0
2024-06-14 09:50:00,111.61,111.63,111.25,111.25,22881.0,106.8826,106.9018,106.5379,106.5379,22881.0
2024-06-14 10:00:00,111.22,111.22,110.45,110.45,30939.0,106.5091,106.5091,105.7717,105.7717,30939.0
2024-06-14 10:10:00,110.47,111.01,110.42,110.91,38621.0,105.7909,106.308,105.743,106.2123,38621.0
2024-06-14 10:20:00,110.88,110.96,110.59,110.69,41727.0,106.1835,106.2601,105.9058,106.0016,41727.0
2024-06-14 10:30:00,110.71,110.73,110.42,110.53,30860.0,106.0207,106.0399,105.743,105.8484,30860.0
2024-06-14 10:40:00,110.53,110.94,110.49,110.88,44839.0,105.8484,106.241,105.81,106.1835,44839.0
2024-06-14 10:50:00,110.88,111.11,110.85,111.01,19616.0,106.1835,106.4038,106.1548,106.308,19616.0
2024-06-14 11:00:00,111.01,111.2,110.96,111.03,13990.0,106.308,106.49,106.2601,106.3272,13990.0
2024-06-14 11:10:00,111.07,111.35,111.06,111.32,20015.0,106.3655,106.6336,106.3559,106.6049,20015.0
2024-06-14 11:20:00,111.28,111.64,111.16,111.5,12737.0,106.5666,106.9113,106.4517,106.7773,12737.0
2024-06-14 11:30:00,111.54,111.65,111.46,111.57,28904.0,106.8156,106.9209,106.739,106.8443,28904.0
2024-06-14 11:40:00,111.54,111.56,111.28,111.41,19908.0,106.8156,106.8347,106.5666,106.6911,19908.0
2024-06-14 11:50:00,111.44,111.52,111.39,111.48,14701.0,106.7198,106.7964,106.6719,106.7581,14701.0
2024-06-14 12:00:00,111.46,111.51,111.26,111.49,16050.0,106.739,106.7868,106.5474,106.7677,16050.0
2024-06-14 12:10:00,111.54,111.68,111.47,111.53,26752.0,106.8156,106.9496,106.7485,106.806,26752.0
2024-06-14 12:20:00,111.53,111.65,111.38,111.44,29972.0,106.806,106.9209,106.6624,106.7198,29972.0
2024-06-14 12:30:00,111.45,111.48,111.36,111.47,14093.0,106.7294,106.7581,106.6432,106.7485,14093.0
2024-06-14 12:40:00,111.46,111.62,111.42,111.52,16587.0,106.739,106.8922,106.7007,106.7964,16587.0
2024-06-14 12:50:00,111.51,111.59,111.36,111.4,13664.0,106.7868,106.8635,106.6432,106.6815,13664.0
2024-06-14 13:00:00,111.41,111.71,111.39,111.71,14115.0,106.6911,106.9784,106.6719,106.9784,14115.0
2024-06-14 13:10:00,111.72,111.8,111.61,111.75,12674.0,106.9879,107.0646,106.8826,107.0167,12674.0
2024-06-14 13:20:00,111.79,111.83,111.6,111.63,10824.0,107.055,107.0933,106.873,106.9018,10824.0
2024-06-14 13:30:00,111.59,111.62,111.47,111.56,12261.0,106.8635,106.8922,106.7485,106.8347,12261.0
2024-06-14 13:40:00,111.56,111.59,111.42,111.5,26409.0,106.8347,106.8635,106.7007,106.7773,26409.0
2024-06-14 13:50:00,111.47,111.49,111.24,111.29,34874.0,106.7485,106.7677,106.5283,106.5762,34874.0
2024-06-14 14:00:00,111.29,111.34,111.15,111.25,30395.0,106.5762,106.624,106.4421,106.5379,30395.0
2024-06-14 14:10:00,111.26,111.48,111.24,111.44,25245.0,106.5474,106.7581,106.5283,106.7198,25245.0
2024-06-14 14:20:00,111.42,111.48,111.37,111.4,17380.0,106.7007,106.7581,106.6528,106.6815,17380.0
2024-06-14 14:30:00,111.4,111.4,111.2,111.2,15956.0,106.6815,106.6815,106.49,106.49,15956.0
2024-06-14 14:40:00,111.19,111.4,111.16,111.33,11551.0,106.4804,106.6815,106.4517,106.6145,11551.0
2024-06-14 14:50:00,111.32,111.44,111.32,111.39,21815.0,106.6049,106.7198,106.6049,106.6719,21815.0
2024-06-14 15:00:00,111.39,111.5,111.32,111.46,25447.0,106.6719,106.7773,106.6049,106.739,25447.0
2024-06-14 15:10:00,111.48,111.5,111.35,111.38,23020.0,106.7581,106.7773,106.6336,106.6624,23020.0
2024-06-14 15:20:00,111.4,111.52,111.39,111.49,26282.0,106.6815,106.7964,106.6719,106.7677,26282.0
2024-06-14 15:30:00,111.49,111.63,111.41,111.56,31422.0,106.7677,106.9018,106.6911,106.8347,31422.0
2024-06-14 15:40:00,111.56,111.79,111.44,111.6,45427.0,106.8347,107.055,106.7198,106.873,45427.0
2024-06-14 15:50:00,111.61,112.31,111.58,112.29,241321.0,106.8826,107.553,106.8539,107.5338,241321.0
2024-06-17 09:30:00,110.49,110.76,110.04,110.65,57826.0,106.7229,106.9837,106.2882,106.8774,57826.0
2024-06-17 09:40:00,110.64,110.64,110.25,110.46,39019.0,106.8677,106.8677,106.491,106.6939,39019.0
2024-06-17 09:50:00,110.48,110.81,110.3,110.65,64564.0,106.7132,107.0319,106.5393,106.8774,64564.0
2024-06-17 10:00:00,110.67,110.74,110.26,110.74,16609.0,106.8967,106.9643,106.5007,106.9643,16609.0
2024-06-17 10:10:00,110.7,110.71,110.33,110.59,36796.0,106.9257,106.9354,106.5683,106.8194,36796.0
2024-06-17 10:20:00,110.61,110.93,110.56,110.86,18773.0,106.8388,107.1479,106.7905,107.0802,18773.0
2024-06-17 10:30:00,110.86,110.99,110.68,110.7,23140.0,107.0802,107.2058,106.9064,106.9257,23140.0
2024-06-17 10:40:00,110.7,111.03,110.7,110.97,13929.0,106.9257,107.2444,106.9257,107.1865,13929.0
2024-06-17 10:50:00,110.96,111.26,110.94,111.19,17273.0,107.1768,107.4666,107.1575,107.399,17273.0
2024-06-17 11:00:00,111.22,111.26,110.94,110.95,31758.0,107.428,107.4666,107.1575,107.1672,31758.0
2024-06-17 11:10:00,110.98,111.14,110.92,111.13,10998.0,107.1962,107.3507,107.1382,107.341,10998.0
2024-06-17 11:20:00,111.2,111.4,111.19,111.4,8403.0,107.4087,107.6018,107.399,107.6018,8403.0
2024-06-17 11:30:00,111.4,111.42,111.12,111.16,34581.0,107.6018,107.6212,107.3314,107.37,34581.0
2024-06-17 11:40:00,111.12,111.46,111.12,111.32,21589.0,107.3314,107.6598,107.3314,107.5246,21589.0
2024-06-17 11:50:00,111.32,111.34,111.23,111.27,7790.0,107.5246,107.5439,107.4376,107.4763,7790.0
2024-06-17 12:00:00,111.24,111.28,111.16,111.25,13067.0,107.4473,107.4859,107.37,107.4569,13067.0
2024-06-17 12:10:00,111.25,111.41,111.24,111.38,13141.0,107.4569,107.6115,107.4473,107.5825,13141.0
2024-06-17 12:20:00,111.34,111.45,111.3,111.42,17945.0,107.5439,107.6501,107.5052,107.6212,17945.0
2024-06-17 12:30:00,111.47,111.51,111.23,111.27,21058.0,107.6694,107.7081,107.4376,107.4763,21058.0
2024-06-17 12:40:00,111.27,111.3,111.1,111.17,26132.0,107.4763,107.5052,107.3121,107.3797,26132.0
2024-06-17 12:50:00,111.19,111.27,111.17,111.22,7866.0,107.399,107.4763,107.3797,107.428,7866.0
2024-06-17 13:00:00,111.23,111.29,111.11,111.25,8753.0,107.4376,107.4956,107.3217,107.4569,8753.0
2024-06-17 13:10:00,111.24,111.49,111.22,111.48,11454.0,107.4473,107.6888,107.428,107.6791,11454.0
2024-06-17 13:20:00,111.54,111.54,111.23,111.25,7719.0,107.7371,107.7371,107.4376,107.4569,7719.0
2024-06-17 13:30:00,111.23,111.59,111.21,111.54,10673.0,107.4376,107.7854,107.4183,107.7371,10673.0
2024-06-17 13:40:00,111.51,111.54,111.33,111.41,8461.0,107.7081,107.7371,107.5342,107.6115,8461.0
2024-06-17 13:50:00,111.42,111.56,111.4,111.54,12919.0,107.6212,107.7564,107.6018,107.7371,12919.0
2024-06-17 14:00:00,111.52,111.9,111.46,111.85,9292.0,107.7177,108.0848,107.6598,108.0365,9292.0
2024-06-17 14:10:00,111.9,111.9,111.63,111.65,22173.0,108.0848,108.0848,107.824,107.8433,22173.0
2024-06-17 14:20:00,111.64,111.98,111.6,111.97,19925.0,107.8336,108.1621,107.795,108.1524,19925.0
2024-06-17 14:30:00,111.97,112.01,111.69,111.72,20350.0,108.1524,108.191,107.8819,107.9109,20350.0
2024-06-17 14:40:00,111.7,111.79,111.64,111.7,27691.0,107.8916,107.9785,107.8336,107.8916,27691.0
2024-06-17 14:50:00,111.72,111.75,111.57,111.6,23332.0,107.9109,107.9399,107.766,107.795,23332.0
2024-06-17 15:00:00,111.59,111.59,111.33,111.43,12544.0,107.7854,107.7854,107.5342,107.6308,12544.0
2024-06-17 15:10:00,111.51,111.75,111.51,111.71,12611.0,107.7081,107.9399,107.7081,107.9013,12611.0
2024-06-17 15:20:00,111.72,111.85,111.66,111.8,25894.0,107.9109,108.0365,107.853,107.9882,25894.0
2024-06-17 15:30:00,111.77,111.84,111.64,111.68,27737.0,107.9592,108.0268,107.8336,107.8723,27737.0
2024-06-17 15:40:00,111.67,111.71,111.44,111.46,29593.0,107.8626,107.9013,107.6405,107.6598,29593.0
2024-06-17 15:50:00,111.42,111.71,111.24,111.28,171062.0,107.6212,107.9013,107.4473,107.4859,171062.0
2024-06-18 09:30:00,111.28,112.0,111.06,111.51,60040.0,107.4859,108.1814,107.2734,107.7081,60040.0
2024-06-18 09:40:00,111.5,111.78,111.02,111.16,17145.0,107.6984,107.9689,107.2348,107.37,17145.0
2024-06-18 09:50:00,111.2,111.31,110.46,110.58,49190.0,107.4087,107.5149,106.6939,106.8098,49190.0
2024-06-18 10:00:00,110.57,111.11,110.56,110.98,23922.0,106.8001,107.3217,106.7905,107.1962,23922.0
2024-06-18 10:10:00,110.97,111.2,110.91,111.0,30285.0,107.1865,107.4087,107.1285,107.2155,30285.0
2024-06-18 10:20:00,111.04,111.08,110.85,111.0,22042.0,107.2541,107.2927,107.0706,107.2155,22042.0
2024-06-18 10:30:00,111.03,111.25,110.62,110.63,51975.0,107.2444,107.4569,106.8484,106.8581,51975.0
2024-06-18 10:40:00,110.6,111.13,110.6,111.12,33179.0,106.8291,107.341,106.8291,107.3314,33179.0
2024-06-18 10:50:00,111.15,111.15,110.67,110.78,24637.0,107.3604,107.3604,106.8967,107.003,24637.0
2024-06-18 11:00:00,110.78,110.98,110.61,110.97,23164.0,107.003,107.1962,106.8388,107.1865,23164.0
2024-06-18 11:10:00,110.98,111.37,110.98,111.31,32921.0,107.1962,107.5729,107.1962,107.5149,32921.0
2024-06-18 11:20:00,111.31,111.38,110.92,111.17,24013.0,107.5149,107.5825,107.1382,107.3797,24013.0
2024-06-18 11:30:00,111.16,111.32,111.15,111.15,13739.0,107.37,107.5246,107.3604,107.3604,13739.0
2024-06-18 11:40:00,111.15,111.16,110.98,111.09,32894.0,107.3604,107.37,107.1962,107.3024,32894.0
2024-06-18 11:50:00,111.12,111.12,111.0,111.05,23690.0,107.3314,107.3314,107.2155,107.2638,23690.0
2024-06-18 12:00:00,111.05,111.06,110.88,110.99,39462.0,107.2638,107.2734,107.0996,107.2058,39462.0
2024-06-18 12:10:00,110.96,111.0,110.76,110.81,27094.0,107.1768,107.2155,106.9837,107.0319,27094.0
2024-06-18 12:20:00,110.81,110.87,110.66,110.68,34069.0,107.0319,107.0899,106.8871,106.9064,34069.0
2024-06-18 12:30:00,110.68,110.89,110.56,110.69,56603.0,106.9064,107.1092,106.7905,106.916,56603.0
2024-06-18 12:40:00,110.7,110.84,110.66,110.68,15930.0,106.9257,107.0609,106.8871,106.9064,15930.0
2024-06-18 12:50:00,110.68,110.73,110.43,110.44,24280.0,106.9064,106.9547,106.6649,106.6746,24280.0
2024-06-18 13:00:00,110.41,110.62,110.25,110.34,59427.0,106.6456,106.8484,106.491,106.578,59427.0
2024-06-18 13:10:00,110.33,110.49,110.3,110.4,20534.0,106.5683,106.7229,106.5393,106.6359,20534.0
2024-06-18 13:20:00,110.43,110.62,110.41,110.49,41982.0,106.6649,106.8484,106.6456,106.7229,41982.0
2024-06-18 13:30:00,110.49,110.6,110.42,110.47,57311.0,106.7229,106.8291,106.6552,106.7035,57311.0
2024-06-18 13:40:00,110.47,110.62,110.46,110.55,57094.0,106.7035,106.8484,106.6939,106.7808,57094.0
2024-06-18 13:50:00,110.56,110.74,110.56,110.62,32736.0,106.7905,106.9643,106.7905,106.8484,32736.0
2024-06-18 14:00:00,110.62,110.63,110.37,110.37,519120.0,106.8484,106.8581,106.6069,106.6069,519120.0
2024-06-18 14:10:00,110.36,110.48,110.2,110.28,23141.0,106.5973,106.7132,106.4427,106.52,23141.0
2024-06-18 14:20:00,110.27,110.45,110.27,110.45,27218.0,106.5104,106.6842,106.5104,106.6842,27218.0
2024-06-18 14:30:00,110.43,110.54,110.36,110.41,32201.0,106.6649,106.7712,106.5973,106.6456,32201.0
2024-06-18 14:40:00,110.4,110.53,110.36,110.51,20272.0,106.6359,106.7615,106.5973,106.7422,20272.0
2024-06-18 14:50:00,110.5,110.56,110.4,110.44,24622.0,106.7325,106.7905,106.6359,106.6746,24622.0
2024-06-18 15:00:00,110.47,110.47,110.14,110.33,41389.0,106.7035,106.7035,106.3848,106.5683,41389.0
2024-06-18 15:10:00,110.33,110.37,110.12,110.15,32148.0,106.5683,106.6069,106.3655,106.3945,32148.0
2024-06-18 15:20:00,110.12,110.26,110.0,110.12,201338.0,106.3655,106.5007,106.2496,106.3655,201338.0
2024-06-18 15:30:00,110.13,110.28,110.09,110.11,53861.0,106.3751,106.52,106.3365,106.3558,53861.0
2024-06-18 15:40:00,110.11,110.21,110.05,110.06,80869.0,106.3558,106.4524,106.2979,106.3075,80869.0
2024-06-18 15:50:00,110.06,110.2,109.98,110.09,400347.0,106.3075,106.4427,106.2302,106.3365,400347.0
2024-06-20 09:30:00,109.4,109.6,108.8,109.47,142813.0,105.67,105.8632,105.0905,105.7376,142813.0
2024-06-20 09:40:00,109.59,110.0,109.31,109.9,38769.0,105.8535,106.2496,105.5831,106.153,38769.0
2024-06-20 09:50:00,109.91,110.1,109.74,109.76,21899.0,106.1626,106.3462,105.9984,106.0177,21899.0
2024-06-20 10:00:00,109.73,110.18,109.67,109.68,48074.0,105.9888,106.4234,105.9308,105.9405,48074.0
2024-06-20 10:10:00,109.74,110.02,109.72,110.01,69309.0,105.9984,106.2689,105.9791,106.2592,69309.0
2024-06-20 10:20:00,110.01,110.01,109.72,109.95,26547.0,106.2592,106.2592,105.9791,106.2013,26547.0
2024-06-20 10:30:00,109.95,110.0,109.64,109.72,50789.0,106.2013,106.2496,105.9018,105.9791,50789.0
2024-06-20 10:40:00,109.72,109.73,109.47,109.7,42528.0,105.9791,105.9888,105.7376,105.9598,42528.0
2024-06-20 10:50:00,109.7,109.74,109.56,109.58,13452.0,105.9598,105.9984,105.8246,105.8439,13452.0
2024-06-20 11:00:00,109.59,109.62,109.42,109.55,21405.0,105.8535,105.8825,105.6893,105.8149,21405.0
2024-06-20 11:10:00,109.56,109.61,109.21,109.23,27211.0,105.8246,105.8729,105.4865,105.5058,27211.0
2024-06-20 11:20:00,109.21,109.22,109.06,109.09,23018.0,105.4865,105.4962,105.3416,105.3706,23018.0
2024-06-20 11:30:00,109.07,109.21,108.94,108.97,40178.0,105.3513,105.4865,105.2257,105.2547,40178.0
2024-06-20 11:40:00,108.93,109.15,108.91,109.15,21332.0,105.216,105.4285,105.1967,105.4285,21332.0
2024-06-20 11:50:00,109.16,109.27,109.14,109.15,28805.0,105.4382,105.5445,105.4189,105.4285,28805.0
2024-06-20 12:00:00,109.16,109.44,109.14,109.44,38029.0,105.4382,105.7087,105.4189,105.7087,38029.0
2024-06-20 12:10:00,109.45,109.67,109.4,109.65,17911.0,105.7183,105.9308,105.67,105.9115,17911.0
2024-06-20 12:20:00,109.67,109.74,109.45,109.51,40916.0,105.9308,105.9984,105.7183,105.7763,40916.0
2024-06-20 12:30:00,109.5,109.71,109.46,109.57,57217.0,105.7666,105.9695,105.728,105.8342,57217.0
2024-06-20 12:40:00,109.57,109.7,109.55,109.66,36395.0,105.8342,105.9598,105.8149,105.9212,36395.0
2024-06-20 12:50:00,109.68,109.72,109.5,109.54,45318.0,105.9405,105.9791,105.7666,105.8052,45318.0
2024-06-20 13:00:00,109.54,109.67,109.41,109.44,36534.0,105.8052,105.9308,105.6797,105.7087,36534.0
2024-06-20 13:10:00,109.45,109.54,109.41,109.41,29551.0,105.7183,105.8052,105.6797,105.6797,29551.0
2024-06-20 13:20:00,109.4,109.54,109.31,109.4,41405.0,105.67,105.8052,105.5831,105.67,41405.0
2024-06-20 13:30:00,109.41,109.56,109.4,109.51,50069.0,105.6797,105.8246,105.67,105.7763,50069.0
2024-06-20 13:40:00,109.52,109.65,109.52,109.64,46143.0,105.7859,105.9115,105.7859,105.9018,46143.0
2024-06-20 13:50:00,109.64,109.79,109.58,109.66,39662.0,105.9018,106.0467,105.8439,105.9212,39662.0
2024-06-20 14:00:00,109.66,109.79,109.66,109.75,42892.0,105.9212,106.0467,105.9212,106.0081,42892.0
2024-06-20 14:10:00,109.77,109.83,109.61,109.64,36131.0,106.0274,106.0854,105.8729,105.9018,36131.0
2024-06-20 14:20:00,109.63,109.67,109.58,109.6,35611.0,105.8922,105.9308,105.8439,105.8632,35611.0
2024-06-20 14:30:00,109.59,109.63,109.47,109.53,35274.0,105.8535,105.8922,105.7376,105.7956,35274.0
2024-06-20 14:40:00,109.55,109.73,109.46,109.55,167526.0,105.8149,105.9888,105.728,105.8149,167526.0
2024-06-20 14:50:00,109.54,109.67,109.48,109.58,43652.0,105.8052,105.9308,105.7473,105.8439,43652.0
2024-06-20 15:00:00,109.58,109.63,109.31,109.47,33323.0,105.8439,105.8922,105.5831,105.7376,33323.0
2024-06-20 15:10:00,109.48,109.52,109.31,109.38,32495.0,105.7473,105.7859,105.5831,105.6507,32495.0
2024-06-20 15:20:00,109.4,109.62,109.36,109.59,45186.0,105.67,105.8825,105.6314,105.8535,45186.0
2024-06-20 15:30:00,109.59,109.61,109.41,109.6,50884.0,105.8535,105.8729,105.6797,105.8632,50884.0
2024-06-20 15:40:00,109.59,109.61,109.47,109.48,74385.0,105.8535,105.8729,105.7376,105.7473,74385.0
2024-06-20 15:50:00,109.46,109.67,109.1,109.16,374043.0,105.728,105.9308,105.3803,105.4382,374043.0
2024-06-21 09:30:00,109.38,109.76,109.36,109.4,1265454.0,105.6507,106.0177,105.6314,105.67,1265454.0
2024-06-21 09:40:00,109.4,109.44,108.62,109.03,58185.0,105.67,105.7087,104.9166,105.3126,58185.0
2024-06-21 09:50:00,109.05,109.24,108.63,108.63,30814.0,105.332,105.5155,104.9263,104.9263,30814.0
2024-06-21 10:00:00,108.63,109.01,108.46,108.98,49415.0,104.9263,105.2933,104.7621,105.2643,49415.0
2024-06-21 10:10:00,108.99,109.12,108.74,108.98,48737.0,105.274,105.3996,105.0325,105.2643,48737.0
2024-06-21 10:20:00,108.96,108.97,108.83,108.9,23644.0,105.245,105.2547,105.1195,105.1871,23644.0
2024-06-21 10:30:00,108.9,108.98,108.81,108.91,34097.0,105.1871,105.2643,105.1001,105.1967,34097.0
2024-06-21 10:40:00,108.89,109.08,108.82,109.06,34864.0,105.1774,105.3609,105.1098,105.3416,34864.0
2024-06-21 10:50:00,109.06,109.1,108.83,108.94,32748.0,105.3416,105.3803,105.1195,105.2257,32748.0
2024-06-21 11:00:00,108.95,109.47,108.9,109.39,29088.0,105.2354,105.7376,105.1871,105.6604,29088.0
2024-06-21 11:10:00,109.38,109.47,109.12,109.15,35106.0,105.6507,105.7376,105.3996,105.4285,35106.0
2024-06-21 11:20:00,109.14,109.45,108.95,109.39,31670.0,105.4189,105.7183,105.2354,105.6604,31670.0
2024-06-21 11:30:00,109.37,109.46,109.31,109.41,51183.0,105.641,105.728,105.5831,105.6797,51183.0
2024-06-21 11:40:00,109.42,109.49,109.17,109.41,61864.0,105.6893,105.757,105.4479,105.6797,61864.0
2024-06-21 11:50:00,109.41,109.44,109.22,109.31,35038.0,105.6797,105.7087,105.4962,105.5831,35038.0
2024-06-21 12:00:00,109.31,109.35,109.07,109.09,22155.0,105.5831,105.6217,105.3513,105.3706,22155.0
2024-06-21 12:10:00,109.07,109.18,108.95,109.05,30924.0,105.3513,105.4575,105.2354,105.332,30924.0
2024-06-21 12:20:00,109.07,109.09,108.97,109.03,10698.0,105.3513,105.3706,105.2547,105.3126,10698.0
2024-06-21 12:30:00,109.04,109.08,108.8,108.87,26277.0,105.3223,105.3609,105.0905,105.1581,26277.0
2024-06-21 12:40:00,108.89,109.23,108.86,109.23,15186.0,105.1774,105.5058,105.1484,105.5058,15186.0
2024-06-21 12:50:00,109.23,109.42,109.17,109.36,16433.0,105.5058,105.6893,105.4479,105.6314,16433.0
2024-06-21 13:00:00,109.37,109.42,109.29,109.31,16881.0,105.641,105.6893,105.5638,105.5831,16881.0
2024-06-21 13:10:00,109.31,109.45,109.3,109.44,26951.0,105.5831,105.7183,105.5734,105.7087,26951.0
2024-06-21 13:20:00,109.45,109.45,109.29,109.37,31641.0,105.7183,105.7183,105.5638,105.641,31641.0
2024-06-21 13:30:00,109.36,109.56,109.32,109.55,24044.0,105.6314,105.8246,105.5927,105.8149,24044.0
2024-06-21 13:40:00,109.58,109.71,109.48,109.48,42295.0,105.8439,105.9695,105.7473,105.7473,42295.0
2024-06-21 13:50:00,109.5,109.6,109.41,109.43,37845.0,105.7666,105.8632,105.6797,105.699,37845.0
2024-06-21 14:00:00,109.44,109.5,109.33,109.47,29696.0,105.7087,105.7666,105.6024,105.7376,29696.0
2024-06-21 14:10:00,109.47,109.67,109.46,109.67,68584.0,105.7376,105.9308,105.728,105.9308,68584.0
2024-06-21 14:20:00,109.65,109.68,109.37,109.44,54996.0,105.9115,105.9405,105.641,105.7087,54996.0
2024-06-21 14:30:00,109.44,109.46,109.32,109.38,27395.0,105.7087,105.728,105.5927,105.6507,27395.0
2024-06-21 14:40:00,109.36,109.57,109.31,109.54,30931.0,105.6314,105.8342,105.5831,105.8052,30931.0
2024-06-21 14:50:00,109.55,109.7,109.43,109.51,50418.0,105.8149,105.9598,105.699,105.7763,50418.0
2024-06-21 15:00:00,109.5,109.54,109.33,109.41,36631.0,105.7666,105.8052,105.6024,105.6797,36631.0
2024-06-21 15:10:00,109.4,109.49,109.32,109.37,38147.0,105.67,105.757,105.5927,105.641,38147.0
2024-06-21 15:20:00,109.4,109.4,109.1,109.11,34996.0,105.67,105.67,105.3803,105.3899,34996.0
2024-06-21 15:30:00,109.09,109.23,108.99,109.15,66628.0,105.3706,105.5058,105.274,105.4285,66628.0
2024-06-21 15:40:00,109.14,109.38,108.95,109.25,138288.0,105.4189,105.6507,105.2354,105.5251,138288.0
2024-06-21 15:50:00,109.26,109.96,109.25,109.39,499404.0,105.5348,106.2109,105.5251,105.6604,499404.0
2024-06-24 09:30:00,109.45,110.38,109.31,110.38,43414.0,105.7183,106.6166,105.5831,106.6166,43414.0
2024-06-24 09:40:00,110.47,110.84,110.07,110.84,42593.0,106.7035,107.0609,106.3172,107.0609,42593.0
2024-06-24 09:50:00,110.86,111.02,110.7,111.01,14428.0,107.0802,107.2348,106.9257,107.2251,14428.0
2024-06-24 10:00:00,111.01,111.33,110.98,111.24,31597.0,107.2251,107.5342,107.1962,107.4473,31597.0
2024-06-24 10:10:00,111.26,111.57,111.23,111.31,85396.0,107.4666,107.766,107.4376,107.5149,85396.0
2024-06-24 10:20:00,111.31,111.81,111.31,111.78,22730.0,107.5149,107.9979,107.5149,107.9689,22730.0
2024-06-24 10:30:00,111.8,112.19,111.72,112.18,23966.0,107.9882,108.3649,107.9109,108.3552,23966.0
2024-06-24 10:40:00,112.18,113.15,112.18,112.98,51368.0,108.3552,109.2922,108.3552,109.128,51368.0
2024-06-24 10:50:00,112.94,112.99,112.57,112.66,45051.0,109.0893,109.1376,108.7319,108.8189,45051.0
2024-06-24 11:00:00,112.63,112.63,112.19,112.25,29510.0,108.7899,108.7899,108.3649,108.4229,29510.0
2024-06-24 11:10:00,112.21,112.25,112.08,112.23,65768.0,108.3842,108.4229,108.2586,108.4035,65768.0
2024-06-24 11:20:00,112.25,112.41,112.04,112.04,32033.0,108.4229,108.5774,108.22,108.22,32033.0
2024-06-24 11:30:00,112.01,112.13,111.84,111.84,21587.0,108.191,108.3069,108.0268,108.0268,21587.0
2024-06-24 11:40:00,111.84,111.86,111.52,111.62,36650.0,108.0268,108.0461,107.7177,107.8143,36650.0
2024-06-24 11:50:00,111.64,111.79,111.64,111.77,17405.0,107.8336,107.9785,107.8336,107.9592,17405.0
2024-06-24 12:00:00,111.77,111.92,111.73,111.89,16862.0,107.9592,108.1041,107.9206,108.0751,16862.0
2024-06-24 12:10:00,111.92,111.99,111.79,111.89,23383.0,108.1041,108.1717,107.9785,108.0751,23383.0
2024-06-24 12:20:00,111.93,112.0,111.88,111.96,18376.0,108.1138,108.1814,108.0655,108.1427,18376.0
2024-06-24 12:30:00,111.96,112.14,111.95,112.13,31611.0,108.1427,108.3166,108.1331,108.3069,31611.0
2024-06-24 12:40:00,112.16,112.2,112.02,112.2,29103.0,108.3359,108.3746,108.2007,108.3746,29103.0
2024-06-24 12:50:00,112.21,112.37,112.18,112.32,44086.0,108.3842,108.5388,108.3552,108.4905,44086.0
2024-06-24 13:00:00,112.29,112.29,111.98,112.01,17964.0,108.4615,108.4615,108.1621,108.191,17964.0
2024-06-24 13:10:00,112.01,112.14,111.96,112.12,19962.0,108.191,108.3166,108.1427,108.2973,19962.0
2024-06-24 13:20:00,112.12,112.27,112.08,112.22,94366.0,108.2973,108.4422,108.2586,108.3939,94366.0
2024-06-24 13:30:00,112.22,112.23,112.05,112.13,23139.0,108.3939,108.4035,108.2297,108.3069,23139.0
2024-06-24 13:40:00,112.15,112.18,112.07,112.09,15218.0,108.3263,108.3552,108.249,108.2683,15218.0
2024-06-24 13:50:00,112.1,112.17,111.96,112.04,28365.0,108.278,108.3456,108.1427,108.22,28365.0
2024-06-24 14:00:00,112.02,112.04,111.88,111.99,24302.0,108.2007,108.22,108.0655,108.1717,24302.0
2024-06-24 14:10:00,111.99,112.15,111.94,112.09,30411.0,108.1717,108.3263,108.1234,108.2683,30411.0
2024-06-24 14:20:00,112.09,112.25,112.08,112.2,38536.0,108.2683,108.4229,108.2586,108.3746,38536.0
2024-06-24 14:30:00,112.21,112.28,112.13,112.18,26794.0,108.3842,108.4518,108.3069,108.3552,26794.0
2024-06-24 14:40:00,112.17,112.21,112.09,112.15,18005.0,108.3456,108.3842,108.2683,108.3263,18005.0
2024-06-24 14:50:00,112.15,112.19,111.95,111.95,30662.0,108.3263,108.3649,108.1331,108.1331,30662.0
2024-06-24 15:00:00,111.95,111.99,111.71,111.88,41222.0,108.1331,108.1717,107.9013,108.0655,41222.0
2024-06-24 15:10:00,111.85,111.89,111.72,111.78,22234.0,108.0365,108.0751,107.9109,107.9689,22234.0
2024-06-24 15:20:00,111.79,112.02,111.76,111.97,36766.0,107.9785,108.2007,107.9496,108.1524,36766.0
2024-06-24 15:30:00,111.97,112.06,111.88,112.03,40999.0,108.1524,108.2393,108.0655,108.2104,40999.0
2024-06-24 15:40:00,112.02,112.05,111.92,112.02,55826.0,108.2007,108.2297,108.1041,108.2007,55826.0
2024-06-24 15:50:00,112.02,112.08,111.6,111.63,195097.0,108.2007,108.2586,107.795,107.824,195097.0
2024-06-25 09:30:00,111.52,111.53,110.32,110.76,87052.0,107.7177,107.7274,106.5587,106.9837,87052.0
2024-06-25 09:40:00,110.69,110.77,110.3,110.43,10118.0,106.916,106.9933,106.5393,106.6649,10118.0
2024-06-25 09:50:00,110.39,110.59,109.95,110.0,21838.0,106.6263,106.8194,106.2013,106.2496,21838.0
2024-06-25 10:00:00,109.99,110.17,109.87,109.88,36248.0,106.2399,106.4138,106.124,106.1337,36248.0
2024-06-25 10:10:00,109.92,110.38,109.92,110.37,17755.0,106.1723,106.6166,106.1723,106.6069,17755.0
2024-06-25 10:20:00,110.37,110.45,110.2,110.25,20889.0,106.6069,106.6842,106.4427,106.491,20889.0
2024-06-25 10:30:00,110.22,110.27,110.06,110.24,24800.0,106.4621,106.5104,106.3075,106.4814,24800.0
2024-06-25 10:40:00,110.26,110.41,110.16,110.17,28661.0,106.5007,106.6456,106.4041,106.4138,28661.0
2024-06-25 10:50:00,110.17,110.23,110.01,110.05,26835.0,106.4138,106.4717,106.2592,106.2979,26835.0
2024-06-25 11:00:00,110.02,110.03,109.82,109.87,27979.0,106.2689,106.2785,106.0757,106.124,27979.0
2024-06-25 11:10:00,109.9,110.08,109.8,109.84,18497.0,106.153,106.3268,106.0564,106.095,18497.0
2024-06-25 11:20:00,109.86,109.93,109.73,109.79,23145.0,106.1143,106.182,105.9888,106.0467,23145.0
2024-06-25 11:30:00,109.78,109.88,109.65,109.71,17459.0,106.0371,106.1337,105.9115,105.9695,17459.0
2024-06-25 11:40:00,109.7,110.05,109.7,109.91,26978.0,105.9598,106.2979,105.9598,106.1626,26978.0
2024-06-25 11:50:00,109.88,109.9,109.75,109.79,13838.0,106.1337,106.153,106.0081,106.0467,13838.0
2024-06-25 12:00:00,109.79,109.92,109.71,109.89,18975.0,106.0467,106.1723,105.9695,106.1433,18975.0
2024-06-25 12:10:00,109.87,109.98,109.82,109.92,25643.0,106.124,106.2302,106.0757,106.1723,25643.0
2024-06-25 12:20:00,109.9,110.13,109.88,109.96,25892.0,106.153,106.3751,106.1337,106.2109,25892.0
2024-06-25 12:30:00,109.97,110.02,109.82,109.9,45141.0,106.2206,106.2689,106.0757,106.153,45141.0
2024-06-25 12:40:00,109.91,110.09,109.88,110.09,16018.0,106.1626,106.3365,106.1337,106.3365,16018.0
2024-06-25 12:50:00,110.08,110.14,110.0,110.1,12541.0,106.3268,106.3848,106.2496,106.3462,12541.0
2024-06-25 13:00:00,110.1,110.25,110.08,110.13,17910.0,106.3462,106.491,106.3268,106.3751,17910.0
2024-06-25 13:10:00,110.15,110.23,110.09,110.09,25214.0,106.3945,106.4717,106.3365,106.3365,25214.0
2024-06-25 13:20:00,110.1,110.27,110.07,110.27,13071.0,106.3462,106.5104,106.3172,106.5104,13071.0
2024-06-25 13:30:00,110.26,110.38,110.24,110.3,13956.0,106.5007,106.6166,106.4814,106.5393,13956.0
2024-06-25 13:40:00,110.29,110.35,110.21,110.26,27975.0,106.5297,106.5876,106.4524,106.5007,27975.0
2024-06-25 13:50:00,110.25,110.26,110.13,110.17,22603.0,106.491,106.5007,106.3751,106.4138,22603.0
2024-06-25 14:00:00,110.18,110.32,110.13,110.2,19490.0,106.4234,106.5587,106.3751,106.4427,19490.0
2024-06-25 14:10:00,110.21,110.5,110.2,110.47,15940.0,106.4524,106.7325,106.4427,106.7035,15940.0
2024-06-25 14:20:00,110.46,110.52,110.4,110.51,20143.0,106.6939,106.7518,106.6359,106.7422,20143.0
2024-06-25 14:30:00,110.49,110.49,110.29,110.45,24050.0,106.7229,106.7229,106.5297,106.6842,24050.0
2024-06-25 14:40:00,110.45,110.51,110.26,110.33,31784.0,106.6842,106.7422,106.5007,106.5683,31784.0
2024-06-25 14:50:00,110.34,110.4,110.3,110.34,30084.0,106.578,106.6359,106.5393,106.578,30084.0
2024-06-25 15:00:00,110.34,110.46,110.32,110.42,38981.0,106.578,106.6939,106.5587,106.6552,38981.0
2024-06-25 15:10:00,110.42,110.44,110.1,110.11,49730.0,106.6552,106.6746,106.3462,106.3558,49730.0
2024-06-25 15:20:00,110.1,110.15,109.92,110.01,56579.0,106.3462,106.3945,106.1723,106.2592,56579.0
2024-06-25 15:30:00,110.03,110.03,109.71,109.8,80739.0,106.2785,106.2785,105.9695,106.0564,80739.0
2024-06-25 15:40:00,109.77,109.93,109.72,109.91,49433.0,106.0274,106.182,105.9791,106.1626,49433.0
2024-06-25 15:50:00,109.9,110.14,109.77,109.86,339723.0,106.153,106.3848,106.0274,106.1143,339723.0
2024-06-26 09:30:00,108.96,109.67,108.6,109.36,130934.0,105.245,105.9308,104.8973,105.6314,130934.0
2024-06-26 09:40:00,109.45,110.07,109.23,109.8,42306.0,105.7183,106.3172,105.5058,106.0564,42306.0
2024-06-26 09:50:00,109.8,110.47,109.8,110.47,40795.0,106.0564,106.7035,106.0564,106.7035,40795.0
2024-06-26 10:00:00,110.44,110.47,110.13,110.31,74254.0,106.6746,106.7035,106.3751,106.549,74254.0
2024-06-26 10:10:00,110.4,110.63,110.32,110.5,26781.0,106.6359,106.8581,106.5587,106.7325,26781.0
2024-06-26 10:20:00,110.5,110.93,110.41,110.76,27924.0,106.7325,107.1479,106.6456,106.9837,27924.0
2024-06-26 10:30:00,110.76,110.96,110.62,110.96,42998.0,106.9837,107.1768,106.8484,107.1768,42998.0
2024-06-26 10:40:00,110.98,111.13,110.73,111.13,54699.0,107.1962,107.341,106.9547,107.341,54699.0
2024-06-26 10:50:00,111.13,111.3,110.98,111.28,47092.0,107.341,107.5052,107.1962,107.4859,47092.0
2024-06-26 11:00:00,111.28,111.31,110.75,110.86,99938.0,107.4859,107.5149,106.974,107.0802,99938.0
2024-06-26 11:10:00,110.82,111.06,110.64,110.98,85248.0,107.0416,107.2734,106.8677,107.1962,85248.0
2024-06-26 11:20:00,110.98,111.15,110.88,111.04,45269.0,107.1962,107.3604,107.0996,107.2541,45269.0
2024-06-26 11:30:00,111.04,111.16,110.97,111.0,43624.0,107.2541,107.37,107.1865,107.2155,43624.0
2024-06-26 11:40:00,111.0,111.0,110.8,110.9,39182.0,107.2155,107.2155,107.0223,107.1189,39182.0
2024-06-26 11:50:00,110.9,111.04,110.82,110.88,51527.0,107.1189,107.2541,107.0416,107.0996,51527.0
2024-06-26 12:00:00,110.86,111.17,110.85,111.12,99696.0,107.0802,107.3797,107.0706,107.3314,99696.0
2024-06-26 12:10:00,111.15,111.15,110.77,110.97,29104.0,107.3604,107.3604,106.9933,107.1865,29104.0
2024-06-26 12:20:00,110.96,110.96,110.52,110.56,22901.0,107.1768,107.1768,106.7518,106.7905,22901.0
2024-06-26 12:30:00,110.57,110.57,110.29,110.37,37528.0,106.8001,106.8001,106.5297,106.6069,37528.0
2024-06-26 12:40:00,110.36,110.76,110.33,110.62,24273.0,106.5973,106.9837,106.5683,106.8484,24273.0
2024-06-26 12:50:00,110.64,110.68,110.48,110.54,24293.0,106.8677,106.9064,106.7132,106.7712,24293.0
2024-06-26 13:00:00,110.52,110.53,110.38,110.48,15255.0,106.7518,106.7615,106.6166,106.7132,15255.0
2024-06-26 13:10:00,110.49,110.51,110.38,110.46,16165.0,106.7229,106.7422,106.6166,106.6939,16165.0
2024-06-26 13:20:00,110.44,110.53,110.35,110.48,19714.0,106.6746,106.7615,106.5876,106.7132,19714.0
2024-06-26 13:30:00,110.46,110.47,110.28,110.28,20277.0,106.6939,106.7035,106.52,106.52,20277.0
2024-06-26 13:40:00,110.29,110.4,110.27,110.37,23202.0,106.5297,106.6359,106.5104,106.6069,23202.0
2024-06-26 13:50:00,110.35,110.48,110.32,110.41,33146.0,106.5876,106.7132,106.5587,106.6456,33146.0
2024-06-26 14:00:00,110.42,110.5,110.37,110.47,26998.0,106.6552,106.7325,106.6069,106.7035,26998.0
2024-06-26 14:10:00,110.48,110.48,110.31,110.42,25797.0,106.7132,106.7132,106.549,106.6552,25797.0
2024-06-26 14:20:00,110.42,110.52,110.3,110.32,27193.0,106.6552,106.7518,106.5393,106.5587,27193.0
2024-06-26 14:30:00,110.33,110.38,110.29,110.33,18966.0,106.5683,106.6166,106.5297,106.5683,18966.0
2024-06-26 14:40:00,110.32,110.54,110.32,110.51,27614.0,106.5587,106.7712,106.5587,106.7422,27614.0
2024-06-26 14:50:00,110.52,110.52,110.39,110.4,21525.0,106.7518,106.7518,106.6263,106.6359,21525.0
2024-06-26 15:00:00,110.39,110.48,110.26,110.43,25319.0,106.6263,106.7132,106.5007,106.6649,25319.0
2024-06-26 15:10:00,110.41,110.49,110.35,110.43,32043.0,106.6456,106.7229,106.5876,106.6649,32043.0
2024-06-26 15:20:00,110.42,110.44,110.29,110.37,32368.0,106.6552,106.6746,106.5297,106.6069,32368.0
2024-06-26 15:30:00,110.36,110.53,110.35,110.44,41984.0,106.5973,106.7615,106.5876,106.6746,41984.0
2024-06-26 15:40:00,110.44,110.48,110.34,110.45,53761.0,106.6746,106.7132,106.578,106.6842,53761.0
2024-06-26 15:50:00,110.47,110.73,110.4,110.41,241499.0,106.7035,106.9547,106.6359,106.6456,241499.0
2024-06-27 09:30:00,110.52,111.82,110.3,110.6,56948.0,106.7518,108.0075,106.5393,106.8291,56948.0
2024-06-27 09:40:00,110.6,111.24,110.6,111.17,23053.0,106.8291,107.4473,106.8291,107.3797,23053.0
2024-06-27 09:50:00,111.23,111.25,110.88,111.25,19886.0,107.4376,107.4569,107.0996,107.4569,19886.0
2024-06-27 10:00:00,111.22,111.46,111.21,111.43,22409.0,107.428,107.6598,107.4183,107.6308,22409.0
2024-06-27 10:10:00,111.4,111.6,111.32,111.6,27245.0,107.6018,107.795,107.5246,107.795,27245.0
2024-06-27 10:20:00,111.63,111.77,111.38,111.58,40779.0,107.824,107.9592,107.5825,107.7757,40779.0
2024-06-27 10:30:00,111.59,111.85,111.59,111.66,23207.0,107.7854,108.0365,107.7854,107.853,23207.0
2024-06-27 10:40:00,111.67,111.99,111.63,111.95,40266.0,107.8626,108.1717,107.824,108.1331,40266.0
2024-06-27 10:50:00,111.93,111.94,111.68,111.85,45761.0,108.1138,108.1234,107.8723,108.0365,45761.0
2024-06-27 11:00:00,111.83,111.83,111.3,111.3,28500.0,108.0172,108.0172,107.5052,107.5052,28500.0
2024-06-27 11:10:00,111.28,111.48,111.0,111.02,29877.0,107.4859,107.6791,107.2155,107.2348,29877.0
2024-06-27 11:20:00,110.99,111.08,110.81,111.06,27776.0,107.2058,107.2927,107.0319,107.2734,27776.0
2024-06-27 11:30:00,111.04,111.04,110.79,110.98,13875.0,107.2541,107.2541,107.0126,107.1962,13875.0
2024-06-27 11:40:00,110.96,110.96,110.7,110.7,22715.0,107.1768,107.1768,106.9257,106.9257,22715.0
2024-06-27 11:50:00,110.72,110.82,110.59,110.82,10415.0,106.945,107.0416,106.8194,107.0416,10415.0
2024-06-27 12:00:00,110.8,110.92,110.75,110.76,20797.0,107.0223,107.1382,106.974,106.9837,20797.0
2024-06-27 12:10:00,110.76,110.85,110.68,110.72,43454.0,106.9837,107.0706,106.9064,106.945,43454.0
2024-06-27 12:20:00,110.72,110.83,110.5,110.5,19278.0,106.945,107.0513,106.7325,106.7325,19278.0
2024-06-27 12:30:00,110.51,110.57,110.43,110.5,16919.0,106.7422,106.8001,106.6649,106.7325,16919.0
2024-06-27 12:40:00,110.51,110.59,110.43,110.51,22631.0,106.7422,106.8194,106.6649,106.7422,22631.0
2024-06-27 12:50:00,110.51,110.6,110.41,110.41,14419.0,106.7422,106.8291,106.6456,106.6456,14419.0
2024-06-27 13:00:00,110.4,110.62,110.37,110.58,21973.0,106.6359,106.8484,106.6069,106.8098,21973.0
2024-06-27 13:10:00,110.57,110.61,110.46,110.49,19938.0,106.8001,106.8388,106.6939,106.7229,19938.0
2024-06-27 13:20:00,110.49,110.59,110.46,110.52,17949.0,106.7229,106.8194,106.6939,106.7518,17949.0
2024-06-27 13:30:00,110.49,110.51,110.41,110.49,10901.0,106.7229,106.7422,106.6456,106.7229,10901.0
2024-06-27 13:40:00,110.49,110.57,110.35,110.41,9817.0,106.7229,106.8001,106.5876,106.6456,9817.0
2024-06-27 13:50:00,110.4,110.47,110.33,110.37,13544.0,106.6359,106.7035,106.5683,106.6069,13544.0
2024-06-27 14:00:00,110.36,110.36,110.14,110.3,24331.0,106.5973,106.5973,106.3848,106.5393,24331.0
2024-06-27 14:10:00,110.3,110.31,110.06,110.19,20618.0,106.5393,106.549,106.3075,106.4331,20618.0
2024-06-27 14:20:00,110.17,110.18,110.01,110.01,19972.0,106.4138,106.4234,106.2592,106.2592,19972.0
2024-06-27 14:30:00,109.98,110.05,109.89,109.91,34078.0,106.2302,106.2979,106.1433,106.1626,34078.0
2024-06-27 14:40:00,109.9,110.23,109.9,110.23,17599.0,106.153,106.4717,106.153,106.4717,17599.0
2024-06-27 14:50:00,110.23,110.35,110.1,110.17,19575.0,106.4717,106.5876,106.3462,106.4138,19575.0
2024-06-27 15:00:00,110.15,110.26,110.15,110.22,25508.0,106.3945,106.5007,106.3945,106.4621,25508.0
2024-06-27 15:10:00,110.23,110.38,110.22,110.3,25955.0,106.4717,106.6166,106.4621,106.5393,25955.0
2024-06-27 15:20:00,110.27,110.4,110.23,110.4,32714.0,106.5104,106.6359,106.4717,106.6359,32714.0
2024-06-27 15:30:00,110.4,110.71,110.36,110.63,42086.0,106.6359,106.9354,106.5973,106.8581,42086.0
2024-06-27 15:40:00,110.64,110.87,110.64,110.82,39578.0,106.8677,107.0899,106.8677,107.0416,39578.0
2024-06-27 15:50:00,110.82,111.42,110.82,111.35,281813.0,107.0416,107.6212,107.0416,107.5535,281813.0
2024-06-28 09:30:00,111.92,112.74,111.47,111.56,108344.0,108.1041,108.8961,107.6694,107.7564,108344.0
2024-06-28 09:40:00,111.56,111.86,110.86,110.89,27386.0,107.7564,108.0461,107.0802,107.1092,27386.0
2024-06-28 09:50:00,110.81,110.92,110.38,110.42,25896.0,107.0319,107.1382,106.6166,106.6552,25896.0
2024-06-28 10:00:00,110.42,110.81,110.4,110.52,28810.0,106.6552,107.0319,106.6359,106.7518,28810.0
2024-06-28 10:10:00,110.54,110.76,110.36,110.38,35609.0,106.7712,106.9837,106.5973,106.6166,35609.0
2024-06-28 10:20:00,110.38,111.19,110.37,111.01,14058.0,106.6166,107.399,106.6069,107.2251,14058.0
2024-06-28 10:30:00,111.06,111.24,111.0,111.0,20554.0,107.2734,107.4473,107.2155,107.2155,20554.0
2024-06-28 10:40:00,110.98,111.33,110.95,111.29,32949.0,107.1962,107.5342,107.1672,107.4956,32949.0
2024-06-28 10:50:00,111.29,111.29,110.87,111.05,41642.0,107.4956,107.4956,107.0899,107.2638,41642.0
2024-06-28 11:00:00,111.06,111.11,110.79,110.99,24646.0,107.2734,107.3217,107.0126,107.2058,24646.0
2024-06-28 11:10:00,110.96,111.15,110.86,111.1,23099.0,107.1768,107.3604,107.0802,107.3121,23099.0
2024-06-28 11:20:00,111.09,111.3,111.06,111.18,46620.0,107.3024,107.5052,107.2734,107.3893,46620.0
2024-06-28 11:30:00,111.15,111.3,111.11,111.29,49733.0,107.3604,107.5052,107.3217,107.4956,49733.0
2024-06-28 11:40:00,111.31,111.38,111.11,111.25,56062.0,107.5149,107.5825,107.3217,107.4569,56062.0
2024-06-28 11:50:00,111.25,111.38,111.13,111.19,36474.0,107.4569,107.5825,107.341,107.399,36474.0
2024-06-28 12:00:00,111.2,111.27,110.91,110.97,26351.0,107.4087,107.4763,107.1285,107.1865,26351.0
2024-06-28 12:10:00,110.97,111.04,110.89,111.01,24092.0,107.1865,107.2541,107.1092,107.2251,24092.0
2024-06-28 12:20:00,111.0,111.1,110.96,110.99,30128.0,107.2155,107.3121,107.1768,107.2058,30128.0
2024-06-28 12:30:00,110.98,111.13,110.97,111.07,28390.0,107.1962,107.341,107.1865,107.2831,28390.0
2024-06-28 12:40:00,111.08,111.29,111.06,111.23,30539.0,107.2927,107.4956,107.2734,107.4376,30539.0
2024-06-28 12:50:00,111.21,111.32,111.13,111.28,23337.0,107.4183,107.5246,107.341,107.4859,23337.0
2024-06-28 13:00:00,111.29,111.37,111.21,111.3,30204.0,107.4956,107.5729,107.4183,107.5052,30204.0
2024-06-28 13:10:00,111.3,111.45,111.28,111.36,33183.0,107.5052,107.6501,107.4859,107.5632,33183.0
2024-06-28 13:20:00,111.38,111.41,111.23,111.25,27662.0,107.5825,107.6115,107.4376,107.4569,27662.0
2024-06-28 13:30:00,111.24,111.4,111.21,111.39,38124.0,107.4473,107.6018,107.4183,107.5922,38124.0
2024-06-28 13:40:00,111.37,111.41,111.32,111.41,32198.0,107.5729,107.6115,107.5246,107.6115,32198.0
2024-06-28 13:50:00,111.43,111.43,111.29,111.32,33924.0,107.6308,107.6308,107.4956,107.5246,33924.0
2024-06-28 14:00:00,111.32,111.54,111.32,111.53,39831.0,107.5246,107.7371,107.5246,107.7274,39831.0
2024-06-28 14:10:00,111.51,111.59,111.46,111.53,53942.0,107.7081,107.7854,107.6598,107.7274,53942.0
2024-06-28 14:20:00,111.52,111.58,111.42,111.5,36272.0,107.7177,107.7757,107.6212,107.6984,36272.0
2024-06-28 14:30:00,111.48,111.54,111.41,111.5,34741.0,107.6791,107.7371,107.6115,107.6984,34741.0
2024-06-28 14:40:00,111.5,111.61,111.35,111.4,28998.0,107.6984,107.8047,107.5535,107.6018,28998.0
2024-06-28 14:50:00,111.41,111.48,111.36,111.47,36008.0,107.6115,107.6791,107.5632,107.6694,36008.0
2024-06-28 15:00:00,111.46,111.64,111.38,111.63,36159.0,107.6598,107.8336,107.5825,107.824,36159.0
2024-06-28 15:10:00,111.62,111.7,111.53,111.7,60494.0,107.8143,107.8916,107.7274,107.8916,60494.0
2024-06-28 15:20:00,111.7,111.79,111.65,111.73,66928.0,107.8916,107.9785,107.8433,107.9206,66928.0
2024-06-28 15:30:00,111.73,111.92,111.49,111.78,48874.0,107.9206,108.1041,107.6888,107.9689,48874.0
2024-06-28 15:40:00,111.79,111.95,111.71,111.93,68053.0,107.9785,108.1331,107.9013,108.1138,68053.0
2024-06-28 15:50:00,111.92,112.51,111.89,112.32,299182.0,108.1041,108.674,108.0751,108.4905,299182.0
2024-07-01 09:30:00,112.0,112.6,111.83,112.42,65731.0,108.1814,108.7609,108.0172,108.5871,65731.0
2024-07-01 09:40:00,112.54,112.98,112.47,112.88,22840.0,108.703,109.128,108.6354,109.0314,22840.0
2024-07-01 09:50:00,112.82,113.2,112.57,113.18,37416.0,108.9734,109.3405,108.7319,109.3211,37416.0
2024-07-01 10:00:00,113.25,113.58,113.04,113.11,79400.0,109.3888,109.7075,109.1859,109.2535,79400.0
2024-07-01 10:10:00,113.0,113.04,112.39,112.49,50825.0,109.1473,109.1859,108.5581,108.6547,50825.0
2024-07-01 10:20:00,112.45,112.74,112.27,112.64,34877.0,108.616,108.8961,108.4422,108.7996,34877.0
2024-07-01 10:30:00,112.63,112.66,112.09,112.35,61862.0,108.7899,108.8189,108.2683,108.5194,61862.0
2024-07-01 10:40:00,112.37,112.56,111.81,111.85,40149.0,108.5388,108.7223,107.9979,108.0365,40149.0
2024-07-01 10:50:00,111.84,111.99,111.61,111.61,33775.0,108.0268,108.1717,107.8047,107.8047,33775.0
2024-07-01 11:00:00,111.64,111.93,111.51,111.86,24767.0,107.8336,108.1138,107.7081,108.0461,24767.0
2024-07-01 11:10:00,111.8,111.9,111.25,111.32,58480.0,107.9882,108.0848,107.4569,107.5246,58480.0
2024-07-01 11:20:00,111.33,111.57,111.18,111.3,21981.0,107.5342,107.766,107.3893,107.5052,21981.0
2024-07-01 11:30:00,111.32,111.57,111.3,111.47,21171.0,107.5246,107.766,107.5052,107.6694,21171.0
2024-07-01 11:40:00,111.42,111.68,111.42,111.65,21828.0,107.6212,107.8723,107.6212,107.8433,21828.0
2024-07-01 11:50:00,111.67,111.74,111.61,111.66,19844.0,107.8626,107.9302,107.8047,107.853,19844.0
2024-07-01 12:00:00,111.63,111.86,111.57,111.83,20017.0,107.824,108.0461,107.766,108.0172,20017.0
2024-07-01 12:10:00,111.86,111.93,111.71,111.73,28644.0,108.0461,108.1138,107.9013,107.9206,28644.0
2024-07-01 12:20:00,111.71,111.92,111.62,111.85,15589.0,107.9013,108.1041,107.8143,108.0365,15589.0
2024-07-01 12:30:00,111.86,111.87,111.59,111.59,15186.0,108.0461,108.0558,107.7854,107.7854,15186.0
2024-07-01 12:40:00,111.6,111.61,111.37,111.43,14543.0,107.795,107.8047,107.5729,107.6308,14543.0
2024-07-01 12:50:00,111.44,111.44,111.21,111.39,24511.0,107.6405,107.6405,107.4183,107.5922,24511.0
2024-07-01 13:00:00,111.44,111.51,111.3,111.48,16854.0,107.6405,107.7081,107.5052,107.6791,16854.0
2024-07-01 13:10:00,111.48,111.76,111.4,111.76,45104.0,107.6791,107.9496,107.6018,107.9496,45104.0
2024-07-01 13:20:00,111.76,111.8,111.62,111.62,17650.0,107.9496,107.9882,107.8143,107.8143,17650.0
2024-07-01 13:30:00,111.62,111.72,111.51,111.72,13383.0,107.8143,107.9109,107.7081,107.9109,13383.0
2024-07-01 13:40:00,111.72,111.83,111.65,111.83,17832.0,107.9109,108.0172,107.8433,108.0172,17832.0
2024-07-01 13:50:00,111.82,111.94,111.76,111.79,14233.0,108.0075,108.1234,107.9496,107.9785,14233.0
2024-07-01 14:00:00,111.77,111.91,111.73,111.74,15644.0,107.9592,108.0944,107.9206,107.9302,15644.0
2024-07-01 14:10:00,111.73,112.1,111.71,112.1,37220.0,107.9206,108.278,107.9013,108.278,37220.0
2024-07-01 14:20:00,112.1,112.23,111.85,111.97,44874.0,108.278,108.4035,108.0365,108.1524,44874.0
2024-07-01 14:30:00,111.94,112.04,111.84,111.96,21657.0,108.1234,108.22,108.0268,108.1427,21657.0
2024-07-01 14:40:00,111.94,112.24,111.94,112.12,16065.0,108.1234,108.4132,108.1234,108.2973,16065.0
2024-07-01 14:50:00,112.13,112.16,112.0,112.01,22422.0,108.3069,108.3359,108.1814,108.191,22422.0
2024-07-01 15:00:00,112.02,112.19,111.96,112.13,31371.0,108.2007,108.3649,108.1427,108.3069,31371.0
2024-07-01 15:10:00,112.15,112.2,112.03,112.04,16956.0,108.3263,108.3746,108.2104,108.22,16956.0
2024-07-01 15:20:00,112.04,112.07,111.79,111.9,25278.0,108.22,108.249,107.9785,108.0848,25278.0
2024-07-01 15:30:00,111.88,111.96,111.82,111.84,14099.0,108.0655,108.1427,108.0075,108.0268,14099.0
2024-07-01 15:40:00,111.86,112.01,111.8,111.93,26869.0,108.0461,108.191,107.9882,108.1138,26869.0
2024-07-01 15:50:00,111.93,112.25,111.9,111.95,132108.0,108.1138,108.4229,108.0848,108.1331,132108.0
2024-07-02 09:30:00,112.65,113.3,111.05,113.13,66055.0,108.8092,109.4371,107.2638,109.2728,66055.0
2024-07-02 09:40:00,113.29,113.41,112.84,113.37,22558.0,109.4274,109.5433,108.9927,109.5047,22558.0
2024-07-02 09:50:00,113.35,113.35,112.88,112.99,16991.0,109.4853,109.4853,109.0314,109.1376,16991.0
2024-07-02 10:00:00,112.93,113.31,112.89,113.31,13681.0,109.0797,109.4467,109.041,109.4467,13681.0
2024-07-02 10:10:00,113.24,113.38,113.08,113.15,27869.0,109.3791,109.5143,109.2246,109.2922,27869.0
2024-07-02 10:20:00,113.17,113.35,113.13,113.31,35740.0,109.3115,109.4853,109.2728,109.4467,35740.0
2024-07-02 10:30:00,113.32,113.54,113.21,113.46,17172.0,109.4564,109.6689,109.3501,109.5916,17172.0
2024-07-02 10:40:00,113.47,113.56,113.08,113.08,12903.0,109.6013,109.6882,109.2246,109.2246,12903.0
2024-07-02 10:50:00,113.1,113.13,112.84,112.94,17443.0,109.2439,109.2728,108.9927,109.0893,17443.0
2024-07-02 11:00:00,112.91,113.12,112.75,112.75,32994.0,109.0603,109.2632,108.9058,108.9058,32994.0
2024-07-02 11:10:00,112.76,112.98,112.75,112.96,27648.0,108.9155,109.128,108.9058,109.1086,27648.0
2024-07-02 11:20:00,112.96,113.02,112.9,113.01,12787.0,109.1086,109.1666,109.0507,109.1569,12787.0
2024-07-02 11:30:00,112.99,113.14,112.95,113.05,23458.0,109.1376,109.2825,109.099,109.1956,23458.0
2024-07-02 11:40:00,113.03,113.14,113.02,113.05,15396.0,109.1763,109.2825,109.1666,109.1956,15396.0
2024-07-02 11:50:00,113.05,113.25,112.99,113.24,25999.0,109.1956,109.3888,109.1376,109.3791,25999.0
2024-07-02 12:00:00,113.24,113.24,112.87,112.88,28725.0,109.3791,109.3791,109.0217,109.0314,28725.0
2024-07-02 12:10:00,112.88,112.94,112.6,112.65,10487.0,109.0314,109.0893,108.7609,108.8092,10487.0
2024-07-02 12:20:00,112.65,112.65,112.44,112.44,20391.0,108.8092,108.8092,108.6064,108.6064,20391.0
2024-07-02 12:30:00,112.42,112.43,112.25,112.38,21110.0,108.5871,108.5967,108.4229,108.5484,21110.0
2024-07-02 12:40:00,112.38,112.4,112.25,112.26,30250.0,108.5484,108.5677,108.4229,108.4325,30250.0
2024-07-02 12:50:00,112.3,112.4,112.08,112.13,11571.0,108.4711,108.5677,108.2586,108.3069,11571.0
2024-07-02 13:00:00,112.12,112.3,112.04,112.25,17221.0,108.2973,108.4711,108.22,108.4229,17221.0
2024-07-02 13:10:00,112.27,112.29,112.12,112.21,12110.0,108.4422,108.4615,108.2973,108.3842,12110.0
2024-07-02 13:20:00,112.23,112.23,112.14,112.14,20369.0,108.4035,108.4035,108.3166,108.3166,20369.0
2024-07-02 13:30:00,112.15,112.37,112.11,112.13,36179.0,108.3263,108.5388,108.2876,108.3069,36179.0
2024-07-02 13:40:00,112.15,112.17,111.96,112.03,18041.0,108.3263,108.3456,108.1427,108.2104,18041.0
2024-07-02 13:50:00,112.07,112.25,112.07,112.11,26356.0,108.249,108.4229,108.249,108.2876,26356.0
2024-07-02 14:00:00,112.12,112.31,112.11,112.26,13195.0,108.2973,108.4808,108.2876,108.4325,13195.0
2024-07-02 14:10:00,112.24,112.36,112.18,112.3,16750.0,108.4132,108.5291,108.3552,108.4711,16750.0
2024-07-02 14:20:00,112.32,112.49,112.32,112.41,13737.0,108.4905,108.6547,108.4905,108.5774,13737.0
2024-07-02 14:30:00,112.43,112.75,112.42,112.66,20107.0,108.5967,108.9058,108.5871,108.8189,20107.0
2024-07-02 14:40:00,112.66,112.81,112.62,112.68,32312.0,108.8189,108.9638,108.7802,108.8382,32312.0
2024-07-02 14:50:00,112.67,112.74,112.62,112.67,22372.0,108.8285,108.8961,108.7802,108.8285,22372.0
2024-07-02 15:00:00,112.69,112.86,112.68,112.83,33532.0,108.8478,109.0121,108.8382,108.9831,33532.0
2024-07-02 15:10:00,112.83,112.84,112.67,112.79,27300.0,108.9831,108.9927,108.8285,108.9444,27300.0
2024-07-02 15:20:00,112.81,112.95,112.7,112.95,38964.0,108.9638,109.099,108.8575,109.099,38964.0
2024-07-02 15:30:00,112.95,113.05,112.77,113.0,45007.0,109.099,109.1956,108.9251,109.1473,45007.0
2024-07-02 15:40:00,113.0,113.29,113.0,113.16,68320.0,109.1473,109.4274,109.1473,109.3018,68320.0
2024-07-02 15:50:00,113.18,113.34,113.05,113.21,224309.0,109.3211,109.4757,109.1956,109.3501,224309.0
2024-07-03 09:30:00,113.69,113.85,112.95,113.47,44600.0,109.8138,109.9683,109.099,109.6013,44600.0
2024-07-03 09:40:00,113.58,113.75,113.36,113.66,35099.0,109.7075,109.8717,109.495,109.7848,35099.0
2024-07-03 09:50:00,113.7,114.07,113.51,113.73,85247.0,109.8234,110.1808,109.6399,109.8524,85247.0
2024-07-03 10:00:00,113.79,114.3,113.79,114.09,21885.0,109.9103,110.403,109.9103,110.2001,21885.0
2024-07-03 10:10:00,114.06,114.37,113.79,113.87,18578.0,110.1711,110.4706,109.9103,109.9876,18578.0
2024-07-03 10:20:00,113.93,114.17,113.93,114.02,15135.0,110.0456,110.2774,110.0456,110.1325,15135.0
2024-07-03 10:30:00,114.0,114.12,113.7,113.7,19836.0,110.1132,110.2291,109.8234,109.8234,19836.0
2024-07-03 10:40:00,113.66,113.72,113.25,113.31,24037.0,109.7848,109.8427,109.3888,109.4467,24037.0
2024-07-03 10:50:00,113.28,113.43,113.06,113.1,11517.0,109.4177,109.5626,109.2052,109.2439,11517.0
2024-07-03 11:00:00,113.1,113.31,112.95,113.15,18890.0,109.2439,109.4467,109.099,109.2922,18890.0
2024-07-03 11:10:00,113.17,113.23,113.07,113.18,15777.0,109.3115,109.3694,109.2149,109.3211,15777.0
2024-07-03 11:20:00,113.16,113.33,112.99,112.99,10543.0,109.3018,109.466,109.1376,109.1376,10543.0
2024-07-03 11:30:00,112.99,113.16,112.89,113.13,16204.0,109.1376,109.3018,109.041,109.2728,16204.0
2024-07-03 11:40:00,113.13,113.2,112.91,113.19,9865.0,109.2728,109.3405,109.0603,109.3308,9865.0
2024-07-03 11:50:00,113.21,113.29,113.05,113.12,15901.0,109.3501,109.4274,109.1956,109.2632,15901.0
2024-07-03 12:00:00,113.14,113.2,112.93,113.2,19988.0,109.2825,109.3405,109.0797,109.3405,19988.0
2024-07-03 12:10:00,113.17,113.42,113.1,113.36,17580.0,109.3115,109.553,109.2439,109.495,17580.0
2024-07-03 12:20:00,113.34,113.42,113.17,113.21,15844.0,109.4757,109.553,109.3115,109.3501,15844.0
2024-07-03 12:30:00,113.2,113.43,113.2,113.3,15063.0,109.3405,109.5626,109.3405,109.4371,15063.0
2024-07-03 12:40:00,113.32,113.41,113.27,113.29,22808.0,109.4564,109.5433,109.4081,109.4274,22808.0
2024-07-03 12:50:00,113.29,113.6,113.21,113.22,92531.0,109.4274,109.7268,109.3501,109.3598,92531.0
2024-07-05 09:30:00,113.68,113.98,113.08,113.35,73910.0,109.8041,110.0939,109.2246,109.4853,73910.0
2024-07-05 09:40:00,113.36,113.96,113.36,113.62,79758.0,109.495,110.0745,109.495,109.7461,79758.0
2024-07-05 09:50:00,113.6,113.86,113.47,113.86,28175.0,109.7268,109.978,109.6013,109.978,28175.0
2024-07-05 10:00:00,113.87,113.94,113.26,113.54,59080.0,109.9876,110.0552,109.3984,109.6689,59080.0
2024-07-05 10:10:00,113.48,113.84,113.39,113.69,25878.0,109.6109,109.9586,109.524,109.8138,25878.0
2024-07-05 10:20:00,113.69,114.12,113.67,114.12,29288.0,109.8138,110.2291,109.7944,110.2291,29288.0
2024-07-05 10:30:00,114.18,114.48,113.99,114.36,42262.0,110.287,110.5768,110.1035,110.4609,42262.0
2024-07-05 10:40:00,114.35,114.55,114.29,114.4,42319.0,110.4513,110.6444,110.3933,110.4995,42319.0
2024-07-05 10:50:00,114.4,114.68,114.4,114.68,31504.0,110.4995,110.77,110.4995,110.77,31504.0
2024-07-05 11:00:00,114.68,114.93,114.52,114.9,41020.0,110.77,111.0115,110.6155,110.9825,41020.0
2024-07-05 11:10:00,114.85,114.94,114.67,114.73,55844.0,110.9342,111.0211,110.7603,110.8183,55844.0
2024-07-05 11:20:00,114.76,114.78,114.53,114.64,24664.0,110.8473,110.8666,110.6251,110.7314,24664.0
2024-07-05 11:30:00,114.61,114.61,114.25,114.58,38486.0,110.7024,110.7024,110.3547,110.6734,38486.0
2024-07-05 11:40:00,114.61,114.83,114.58,114.83,34935.0,110.7024,110.9149,110.6734,110.9149,34935.0
2024-07-05 11:50:00,114.83,114.86,114.52,114.54,15824.0,110.9149,110.9439,110.6155,110.6348,15824.0
2024-07-05 12:00:00,114.5,114.5,114.34,114.4,21572.0,110.5961,110.5961,110.4416,110.4995,21572.0
2024-07-05 12:10:00,114.42,114.43,114.28,114.29,15826.0,110.5189,110.5285,110.3836,110.3933,15826.0
2024-07-05 12:20:00,114.28,114.38,114.03,114.06,40953.0,110.3836,110.4802,110.1422,110.1711,40953.0
2024-07-05 12:30:00,114.07,114.26,114.04,114.26,19202.0,110.1808,110.3643,110.1518,110.3643,19202.0
2024-07-05 12:40:00,114.26,114.33,114.16,114.23,17360.0,110.3643,110.4319,110.2677,110.3353,17360.0
2024-07-05 12:50:00,114.25,114.43,114.21,114.36,11595.0,110.3547,110.5285,110.316,110.4609,11595.0
2024-07-05 13:00:00,114.37,114.49,114.29,114.46,8276.0,110.4706,110.5865,110.3933,110.5575,8276.0
2024-07-05 13:10:00,114.44,114.52,114.41,114.43,8712.0,110.5382,110.6155,110.5092,110.5285,8712.0
2024-07-05 13:20:00,114.41,114.54,114.37,114.38,10446.0,110.5092,110.6348,110.4706,110.4802,10446.0
2024-07-05 13:30:00,114.38,114.54,114.33,114.49,5613.0,110.4802,110.6348,110.4319,110.5865,5613.0
2024-07-05 13:40:00,114.5,114.72,114.49,114.61,8517.0,110.5961,110.8086,110.5865,110.7024,8517.0
2024-07-05 13:50:00,114.57,114.75,114.57,114.66,10746.0,110.6638,110.8376,110.6638,110.7507,10746.0
2024-07-05 14:00:00,114.66,114.66,114.46,114.46,14552.0,110.7507,110.7507,110.5575,110.5575,14552.0
2024-07-05 14:10:00,114.43,114.45,114.29,114.29,15262.0,110.5285,110.5478,110.3933,110.3933,15262.0
2024-07-05 14:20:00,114.28,114.43,114.28,114.39,9889.0,110.3836,110.5285,110.3836,110.4899,9889.0
2024-07-05 14:30:00,114.39,114.5,114.37,114.46,9341.0,110.4899,110.5961,110.4706,110.5575,9341.0
2024-07-05 14:40:00,114.46,114.46,114.36,114.39,8011.0,110.5575,110.5575,110.4609,110.4899,8011.0
2024-07-05 14:50:00,114.39,114.58,114.37,114.55,22086.0,110.4899,110.6734,110.4706,110.6444,22086.0
2024-07-05 15:00:00,114.54,114.6,114.36,114.6,19097.0,110.6348,110.6927,110.4609,110.6927,19097.0
2024-07-05 15:10:00,114.58,114.63,114.51,114.55,13887.0,110.6734,110.7217,110.6058,110.6444,13887.0
2024-07-05 15:20:00,114.53,114.59,114.45,114.53,13078.0,110.6251,110.6831,110.5478,110.6251,13078.0
2024-07-05 15:30:00,114.52,114.52,114.37,114.43,22382.0,110.6155,110.6155,110.4706,110.5285,22382.0
2024-07-05 15:40:00,114.42,114.57,114.38,114.43,27480.0,110.5189,110.6638,110.4802,110.5285,27480.0
2024-07-05 15:50:00,114.43,114.68,114.4,114.47,106884.0,110.5285,110.77,110.4995,110.5672,106884.0
2024-07-08 09:30:00,114.63,115.2,114.51,114.84,39540.0,110.7217,111.2723,110.6058,110.9245,39540.0
2024-07-08 09:40:00,114.76,115.07,114.68,114.88,33792.0,110.8473,111.1467,110.77,110.9632,33792.0
2024-07-08 09:50:00,114.98,115.06,114.78,115.06,14733.0,111.0598,111.137,110.8666,111.137,14733.0
2024-07-08 10:00:00,115.02,115.13,114.71,114.77,23344.0,111.0984,111.2047,110.799,110.8569,23344.0
2024-07-08 10:10:00,114.72,114.91,114.61,114.65,68100.0,110.8086,110.9922,110.7024,110.741,68100.0
2024-07-08 10:20:00,114.63,114.67,114.22,114.28,40894.0,110.7217,110.7603,110.3257,110.3836,40894.0
2024-07-08 10:30:00,114.2,114.62,114.2,114.58,12621.0,110.3064,110.712,110.3064,110.6734,12621.0
2024-07-08 10:40:00,114.55,114.72,114.49,114.69,13302.0,110.6444,110.8086,110.5865,110.7797,13302.0
2024-07-08 10:50:00,114.71,114.77,114.38,114.61,38607.0,110.799,110.8569,110.4802,110.7024,38607.0
2024-07-08 11:00:00,114.58,114.59,114.24,114.33,11592.0,110.6734,110.6831,110.345,110.4319,11592.0
2024-07-08 11:10:00,114.31,114.33,113.99,114.03,12388.0,110.4126,110.4319,110.1035,110.1422,12388.0
2024-07-08 11:20:00,114.03,114.1,113.83,113.97,14313.0,110.1422,110.2098,109.949,110.0842,14313.0
2024-07-08 11:30:00,113.95,114.05,113.81,113.99,31043.0,110.0649,110.1615,109.9297,110.1035,31043.0
2024-07-08 11:40:00,114.0,114.24,113.98,114.24,46902.0,110.1132,110.345,110.0939,110.345,46902.0
2024-07-08 11:50:00,114.22,114.23,114.11,114.17,16078.0,110.3257,110.3353,110.2194,110.2774,16078.0
2024-07-08 12:00:00,114.13,114.23,113.95,114.19,40299.0,110.2388,110.3353,110.0649,110.2967,40299.0
2024-07-08 12:10:00,114.2,114.5,114.17,114.45,14570.0,110.3064,110.5961,110.2774,110.5478,14570.0
2024-07-08 12:20:00,114.46,114.59,114.44,114.53,18891.0,110.5575,110.6831,110.5382,110.6251,18891.0
2024-07-08 12:30:00,114.53,114.71,114.5,114.63,15386.0,110.6251,110.799,110.5961,110.7217,15386.0
2024-07-08 12:40:00,114.62,114.67,114.52,114.59,18023.0,110.712,110.7603,110.6155,110.6831,18023.0
2024-07-08 12:50:00,114.62,114.69,114.57,114.64,7718.0,110.712,110.7797,110.6638,110.7314,7718.0
2024-07-08 13:00:00,114.64,114.64,114.53,114.56,36622.0,110.7314,110.7314,110.6251,110.6541,36622.0
2024-07-08 13:10:00,114.57,114.63,114.52,114.63,20215.0,110.6638,110.7217,110.6155,110.7217,20215.0
2024-07-08 13:20:00,114.6,114.62,114.48,114.55,21366.0,110.6927,110.712,110.5768,110.6444,21366.0
2024-07-08 13:30:00,114.54,114.92,114.54,114.88,11916.0,110.6348,111.0018,110.6348,110.9632,11916.0
2024-07-08 13:40:00,114.86,114.87,114.77,114.86,10350.0,110.9439,110.9535,110.8569,110.9439,10350.0
2024-07-08 13:50:00,114.9,114.92,114.85,114.9,12171.0,110.9825,111.0018,110.9342,110.9825,12171.0
2024-07-08 14:00:00,114.9,114.9,114.73,114.8,16819.0,110.9825,110.9825,110.8183,110.8859,16819.0
2024-07-08 14:10:00,114.79,114.87,114.76,114.82,30215.0,110.8763,110.9535,110.8473,110.9052,30215.0
2024-07-08 14:20:00,114.82,114.82,114.65,114.71,19977.0,110.9052,110.9052,110.741,110.799,19977.0
2024-07-08 14:30:00,114.71,114.78,114.66,114.7,22409.0,110.799,110.8666,110.7507,110.7893,22409.0
2024-07-08 14:40:00,114.7,114.7,114.48,114.59,15703.0,110.7893,110.7893,110.5768,110.6831,15703.0
2024-07-08 14:50:00,114.59,114.66,114.51,114.57,14539.0,110.6831,110.7507,110.6058,110.6638,14539.0
2024-07-08 15:00:00,114.55,114.67,114.49,114.57,15199.0,110.6444,110.7603,110.5865,110.6638,15199.0
2024-07-08 15:10:00,114.56,114.71,114.56,114.61,23637.0,110.6541,110.799,110.6541,110.7024,23637.0
2024-07-08 15:20:00,114.62,114.84,114.58,114.83,28499.0,110.712,110.9245,110.6734,110.9149,28499.0
2024-07-08 15:30:00,114.8,114.86,114.72,114.78,30166.0,110.8859,110.9439,110.8086,110.8666,30166.0
2024-07-08 15:40:00,114.77,114.83,114.54,114.62,83444.0,110.8569,110.9149,110.6348,110.712,83444.0
2024-07-08 15:50:00,114.64,114.76,114.27,114.43,135842.0,110.7314,110.8473,110.374,110.5285,135842.0
2024-07-09 09:30:00,114.77,115.08,114.42,114.77,76209.0,110.8569,111.1564,110.5189,110.8569,76209.0
2024-07-09 09:40:00,114.7,114.84,114.06,114.69,20360.0,110.7893,110.9245,110.1711,110.7797,20360.0
2024-07-09 09:50:00,114.71,114.71,114.12,114.21,16071.0,110.799,110.799,110.2291,110.316,16071.0
2024-07-09 10:00:00,114.22,114.25,113.28,113.31,30467.0,110.3257,110.3547,109.4177,109.4467,30467.0
2024-07-09 10:10:00,113.33,113.33,112.82,112.9,24702.0,109.466,109.466,108.9734,109.0507,24702.0
2024-07-09 10:20:00,112.9,113.18,112.89,113.12,17314.0,109.0507,109.3211,109.041,109.2632,17314.0
2024-07-09 10:30:00,113.09,113.09,112.91,113.03,16320.0,109.2342,109.2342,109.0603,109.1763,16320.0
2024-07-09 10:40:00,113.04,113.28,112.91,113.28,10306.0,109.1859,109.4177,109.0603,109.4177,10306.0
2024-07-09 10:50:00,113.24,113.24,112.97,113.05,10686.0,109.3791,109.3791,109.1183,109.1956,10686.0
2024-07-09 11:00:00,113.06,113.51,113.06,113.51,41721.0,109.2052,109.6399,109.2052,109.6399,41721.0
2024-07-09 11:10:00,113.51,113.59,113.34,113.49,19204.0,109.6399,109.7172,109.4757,109.6206,19204.0
2024-07-09 11:20:00,113.43,113.75,113.43,113.68,19762.0,109.5626,109.8717,109.5626,109.8041,19762.0
2024-07-09 11:30:00,113.65,113.81,113.42,113.46,63300.0,109.7751,109.9297,109.553,109.5916,63300.0
2024-07-09 11:40:00,113.48,113.65,113.43,113.65,81263.0,109.6109,109.7751,109.5626,109.7751,81263.0
2024-07-09 11:50:00,113.63,113.78,113.62,113.78,15991.0,109.7558,109.9007,109.7461,109.9007,15991.0
2024-07-09 12:00:00,113.79,113.79,113.58,113.62,21285.0,109.9103,109.9103,109.7075,109.7461,21285.0
2024-07-09 12:10:00,113.65,113.87,113.65,113.82,13030.0,109.7751,109.9876,109.7751,109.9393,13030.0
2024-07-09 12:20:00,113.81,114.11,113.78,114.11,12792.0,109.9297,110.2194,109.9007,110.2194,12792.0
2024-07-09 12:30:00,114.1,114.16,114.01,114.14,9652.0,110.2098,110.2677,110.1228,110.2484,9652.0
2024-07-09 12:40:00,114.15,114.43,114.15,114.34,9979.0,110.2581,110.5285,110.2581,110.4416,9979.0
2024-07-09 12:50:00,114.34,114.34,114.14,114.23,11634.0,110.4416,110.4416,110.2484,110.3353,11634.0
2024-07-09 13:00:00,114.22,114.47,114.22,114.42,9591.0,110.3257,110.5672,110.3257,110.5189,9591.0
2024-07-09 13:10:00,114.45,114.55,114.35,114.45,12484.0,110.5478,110.6444,110.4513,110.5478,12484.0
2024-07-09 13:20:00,114.4,114.51,114.33,114.42,7472.0,110.4995,110.6058,110.4319,110.5189,7472.0
2024-07-09 13:30:00,114.37,114.41,114.31,114.36,8724.0,110.4706,110.5092,110.4126,110.4609,8724.0
2024-07-09 13:40:00,114.39,114.41,114.16,114.29,10700.0,110.4899,110.5092,110.2677,110.3933,10700.0
2024-07-09 13:50:00,114.26,114.28,114.15,114.17,4939.0,110.3643,110.3836,110.2581,110.2774,4939.0
2024-07-09 14:00:00,114.14,114.17,114.05,114.15,54299.0,110.2484,110.2774,110.1615,110.2581,54299.0
2024-07-09 14:10:00,114.18,114.18,113.94,114.01,12750.0,110.287,110.287,110.0552,110.1228,12750.0
2024-07-09 14:20:00,114.01,114.27,113.97,114.26,28649.0,110.1228,110.374,110.0842,110.3643,28649.0
2024-07-09 14:30:00,114.26,114.33,114.17,114.31,15300.0,110.3643,110.4319,110.2774,110.4126,15300.0
2024-07-09 14:40:00,114.28,114.4,114.16,114.37,16673.0,110.3836,110.4995,110.2677,110.4706,16673.0
2024-07-09 14:50:00,114.39,114.39,114.23,114.38,19852.0,110.4899,110.4899,110.3353,110.4802,19852.0
2024-07-09 15:00:00,114.38,114.49,114.29,114.48,22453.0,110.4802,110.5865,110.3933,110.5768,22453.0
2024-07-09 15:10:00,114.46,114.76,114.46,114.73,28900.0,110.5575,110.8473,110.5575,110.8183,28900.0
2024-07-09 15:20:00,114.73,114.9,114.68,114.9,34773.0,110.8183,110.9825,110.77,110.9825,34773.0
2024-07-09 15:30:00,114.9,114.95,114.7,114.91,27536.0,110.9825,111.0308,110.7893,110.9922,27536.0
2024-07-09 15:40:00,114.93,114.97,114.76,114.85,32997.0,111.0115,111.0501,110.8473,110.9342,32997.0
2024-07-09 15:50:00,114.84,114.89,114.43,114.45,163710.0,110.9245,110.9728,110.5285,110.5478,163710.0
2024-07-10 09:30:00,115.01,115.44,114.32,114.46,97128.0,111.0887,111.5041,110.4223,110.5575,97128.0
2024-07-10 09:40:00,114.4,115.03,114.4,114.83,93073.0,110.4995,111.1081,110.4995,110.9149,93073.0
2024-07-10 09:50:00,114.91,114.94,114.55,114.86,10726.0,110.9922,111.0211,110.6444,110.9439,10726.0
2024-07-10 10:00:00,114.84,115.18,114.79,115.02,31395.0,110.9245,111.253,110.8763,111.0984,31395.0
2024-07-10 10:10:00,114.94,115.13,114.8,114.97,57497.0,111.0211,111.2047,110.8859,111.0501,57497.0
2024-07-10 10:20:00,115.0,115.29,114.9,115.12,26011.0,111.0791,111.3592,110.9825,111.195,26011.0
2024-07-10 10:30:00,115.09,115.49,115.04,115.34,33832.0,111.166,111.5524,111.1177,111.4075,33832.0
2024-07-10 10:40:00,115.32,115.46,115.19,115.25,17122.0,111.3882,111.5234,111.2626,111.3206,17122.0
2024-07-10 10:50:00,115.25,115.65,115.25,115.62,17363.0,111.3206,111.7069,111.3206,111.678,17363.0
2024-07-10 11:00:00,115.65,115.76,115.53,115.66,27758.0,111.7069,111.8132,111.591,111.7166,27758.0
2024-07-10 11:10:00,115.59,115.74,115.47,115.73,43667.0,111.649,111.7939,111.5331,111.7842,43667.0
2024-07-10 11:20:00,115.71,115.87,115.62,115.78,36740.0,111.7649,111.9194,111.678,111.8325,36740.0
2024-07-10 11:30:00,115.75,115.82,115.4,115.54,44264.0,111.8035,111.8711,111.4655,111.6007,44264.0
2024-07-10 11:40:00,115.54,115.54,115.28,115.33,7821.0,111.6007,111.6007,111.3495,111.3978,7821.0
2024-07-10 11:50:00,115.3,115.37,115.09,115.2,49888.0,111.3689,111.4365,111.166,111.2723,49888.0
2024-07-10 12:00:00,115.2,115.41,115.17,115.35,32463.0,111.2723,111.4751,111.2433,111.4172,32463.0
2024-07-10 12:10:00,115.35,115.46,115.2,115.39,30249.0,111.4172,111.5234,111.2723,111.4558,30249.0
2024-07-10 12:20:00,115.43,115.52,115.34,115.36,19932.0,111.4944,111.5814,111.4075,111.4268,19932.0
2024-07-10 12:30:00,115.29,115.32,115.06,115.07,25766.0,111.3592,111.3882,111.137,111.1467,25766.0
2024-07-10 12:40:00,115.07,115.34,115.06,115.32,21774.0,111.1467,111.4075,111.137,111.3882,21774.0
2024-07-10 12:50:00,115.3,115.42,115.23,115.23,14199.0,111.3689,111.4848,111.3012,111.3012,14199.0
2024-07-10 13:00:00,115.23,115.39,115.1,115.34,13668.0,111.3012,111.4558,111.1757,111.4075,13668.0
2024-07-10 13:10:00,115.35,115.56,115.27,115.54,11878.0,111.4172,111.62,111.3399,111.6007,11878.0
2024-07-10 13:20:00,115.56,115.59,115.4,115.48,10197.0,111.62,111.649,111.4655,111.5427,10197.0
2024-07-10 13:30:00,115.47,115.48,115.28,115.31,14172.0,111.5331,111.5427,111.3495,111.3785,14172.0
2024-07-10 13:40:00,115.31,115.49,115.29,115.46,10140.0,111.3785,111.5524,111.3592,111.5234,10140.0
2024-07-10 13:50:00,115.47,115.72,115.46,115.72,27819.0,111.5331,111.7745,111.5234,111.7745,27819.0
2024-07-10 14:00:00,115.72,115.72,115.55,115.7,58705.0,111.7745,111.7745,111.6103,111.7552,58705.0
2024-07-10 14:10:00,115.72,116.21,115.72,116.06,49669.0,111.7745,112.2478,111.7745,112.103,49669.0
2024-07-10 14:20:00,116.06,116.24,116.06,116.13,43021.0,112.103,112.2768,112.103,112.1706,43021.0
2024-07-10 14:30:00,116.11,116.24,115.98,116.16,32132.0,112.1512,112.2768,112.0257,112.1995,32132.0
2024-07-10 14:40:00,116.17,116.38,116.11,116.38,37302.0,112.2092,112.412,112.1512,112.412,37302.0
2024-07-10 14:50:00,116.36,116.41,116.18,116.23,32347.0,112.3927,112.441,112.2189,112.2672,32347.0
2024-07-10 15:00:00,116.24,116.33,116.15,116.23,32318.0,112.2768,112.3637,112.1899,112.2672,32318.0
2024-07-10 15:10:00,116.22,116.35,116.2,116.34,28934.0,112.2575,112.3831,112.2382,112.3734,28934.0
2024-07-10 15:20:00,116.33,116.33,116.11,116.13,35257.0,112.3637,112.3637,112.1512,112.1706,35257.0
2024-07-10 15:30:00,116.13,116.39,116.11,116.38,39235.0,112.1706,112.4217,112.1512,112.412,39235.0
2024-07-10 15:40:00,116.37,116.39,116.09,116.29,71476.0,112.4024,112.4217,112.1319,112.3251,71476.0
2024-07-10 15:50:00,116.3,116.65,116.25,116.49,229656.0,112.3348,112.6728,112.2865,112.5183,229656.0
2024-07-11 09:30:00,118.48,119.14,118.07,118.81,104488.0,114.4404,115.0779,114.0444,114.7592,104488.0
2024-07-11 09:40:00,118.9,119.52,118.8,119.39,93950.0,114.8461,115.445,114.7495,115.3194,93950.0
2024-07-11 09:50:00,119.39,119.78,119.17,119.43,43562.0,115.3194,115.6961,115.1069,115.3581,43562.0
2024-07-11 10:00:00,119.44,120.11,119.36,120.03,52656.0,115.3677,116.0149,115.2904,115.9376,52656.0
2024-07-11 10:10:00,120.05,120.28,119.62,119.63,67797.0,115.9569,116.1791,115.5416,115.5512,67797.0
2024-07-11 10:20:00,119.57,119.77,119.28,119.47,39989.0,115.4933,115.6865,115.2132,115.3967,39989.0
2024-07-11 10:30:00,119.46,119.7,119.1,119.14,35135.0,115.387,115.6188,115.0393,115.0779,35135.0
2024-07-11 10:40:00,119.12,119.18,118.69,119.02,42642.0,115.0586,115.1166,114.6433,114.962,42642.0
2024-07-11 10:50:00,118.95,119.07,118.68,119.0,24229.0,114.8944,115.0103,114.6336,114.9427,24229.0
2024-07-11 11:00:00,119.02,120.0,118.94,119.87,87247.0,114.962,115.9086,114.8848,115.783,87247.0
2024-07-11 11:10:00,119.86,120.02,119.77,119.8,68795.0,115.7734,115.9279,115.6865,115.7154,68795.0
2024-07-11 11:20:00,119.84,119.9,119.61,119.82,30988.0,115.7541,115.812,115.5319,115.7348,30988.0
2024-07-11 11:30:00,119.82,119.93,119.72,119.93,29657.0,115.7348,115.841,115.6382,115.841,29657.0
2024-07-11 11:40:00,119.95,120.31,119.82,120.14,49166.0,115.8603,116.208,115.7348,116.0438,49166.0
2024-07-11 11:50:00,120.13,120.43,120.12,120.38,43589.0,116.0342,116.324,116.0245,116.2757,43589.0
2024-07-11 12:00:00,120.36,120.36,120.0,120.32,44918.0,116.2563,116.2563,115.9086,116.2177,44918.0
2024-07-11 12:10:00,120.34,120.35,119.86,119.94,59221.0,116.237,116.2467,115.7734,115.8507,59221.0
2024-07-11 12:20:00,119.95,119.95,119.72,119.88,36489.0,115.8603,115.8603,115.6382,115.7927,36489.0
2024-07-11 12:30:00,119.87,120.04,119.75,119.87,53361.0,115.783,115.9473,115.6671,115.783,53361.0
2024-07-11 12:40:00,119.82,119.87,119.59,119.67,19309.0,115.7348,115.783,115.5126,115.5899,19309.0
2024-07-11 12:50:00,119.66,119.95,119.52,119.89,38307.0,115.5802,115.8603,115.445,115.8024,38307.0
2024-07-11 13:00:00,119.85,120.24,119.72,120.23,24508.0,115.7637,116.1404,115.6382,116.1308,24508.0
2024-07-11 13:10:00,120.2,120.36,120.03,120.05,36163.0,116.1018,116.2563,115.9376,115.9569,36163.0
2024-07-11 13:20:00,120.05,120.4,119.97,120.32,55444.0,115.9569,116.295,115.8796,116.2177,55444.0
2024-07-11 13:30:00,120.32,120.32,120.01,120.01,25047.0,116.2177,116.2177,115.9183,115.9183,25047.0
2024-07-11 13:40:00,120.01,120.26,120.0,120.05,13802.0,115.9183,116.1598,115.9086,115.9569,13802.0
2024-07-11 13:50:00,120.03,120.62,120.02,120.53,58136.0,115.9376,116.5075,115.9279,116.4205,58136.0
2024-07-11 14:00:00,120.55,120.69,120.44,120.69,22469.0,116.4399,116.5751,116.3336,116.5751,22469.0
2024-07-11 14:10:00,120.7,120.74,120.3,120.3,25958.0,116.5848,116.6234,116.1984,116.1984,25958.0
2024-07-11 14:20:00,120.27,120.28,119.86,120.02,29920.0,116.1694,116.1791,115.7734,115.9279,29920.0
2024-07-11 14:30:00,120.02,120.21,119.92,120.06,39172.0,115.9279,116.1115,115.8313,115.9666,39172.0
2024-07-11 14:40:00,120.05,120.19,119.98,120.06,18780.0,115.9569,116.0921,115.8893,115.9666,18780.0
2024-07-11 14:50:00,120.05,120.17,120.0,120.13,24835.0,115.9569,116.0728,115.9086,116.0342,24835.0
2024-07-11 15:00:00,120.14,120.24,120.01,120.12,47557.0,116.0438,116.1404,115.9183,116.0245,47557.0
2024-07-11 15:10:00,120.12,120.26,119.96,120.05,39358.0,116.0245,116.1598,115.87,115.9569,39358.0
2024-07-11 15:20:00,120.06,120.1,119.89,119.98,38317.0,115.9666,116.0052,115.8024,115.8893,38317.0
2024-07-11 15:30:00,120.0,120.48,119.91,120.42,52622.0,115.9086,116.3723,115.8217,116.3143,52622.0
2024-07-11 15:40:00,120.39,120.76,120.31,120.73,91873.0,116.2853,116.6427,116.208,116.6137,91873.0
2024-07-11 15:50:00,120.7,120.86,120.38,120.4,311060.0,116.5848,116.7393,116.2757,116.295,311060.0
2024-07-12 09:30:00,122.0,122.28,121.62,121.78,122927.0,117.8404,118.1109,117.4734,117.6279,122927.0
2024-07-12 09:40:00,121.79,121.98,120.98,121.23,78960.0,117.6376,117.8211,116.8552,117.0967,78960.0
2024-07-12 09:50:00,121.27,121.46,120.79,121.4,27874.0,117.1353,117.3188,116.6717,117.2609,27874.0
2024-07-12 10:00:00,121.44,122.08,121.42,121.82,32795.0,117.2995,117.9177,117.2802,117.6666,32795.0
2024-07-12 10:10:00,121.83,122.2,121.82,122.16,29485.0,117.6762,118.0336,117.6666,117.995,29485.0
2024-07-12 10:20:00,122.18,122.35,122.04,122.26,31251.0,118.0143,118.1785,117.8791,118.0916,31251.0
2024-07-12 10:30:00,122.24,122.61,122.18,122.29,54493.0,118.0722,118.4296,118.0143,118.1205,54493.0
2024-07-12 10:40:00,122.29,122.29,121.92,122.04,30385.0,118.1205,118.1205,117.7632,117.8791,30385.0
2024-07-12 10:50:00,122.04,122.42,121.96,122.42,21263.0,117.8791,118.2461,117.8018,118.2461,21263.0
2024-07-12 11:00:00,122.42,122.52,122.14,122.32,25818.0,118.2461,118.3427,117.9757,118.1495,25818.0
2024-07-12 11:10:00,122.32,122.32,121.8,121.88,135645.0,118.1495,118.1495,117.6472,117.7245,135645.0
2024-07-12 11:20:00,121.84,121.85,121.23,121.28,130282.0,117.6859,117.6955,117.0967,117.145,130282.0
2024-07-12 11:30:00,121.29,121.37,120.6,120.79,105651.0,117.1546,117.2319,116.4882,116.6717,105651.0
2024-07-12 11:40:00,120.73,121.13,120.73,120.87,104997.0,116.6137,117.0001,116.6137,116.749,104997.0
2024-07-12 11:50:00,120.83,120.86,120.57,120.63,64072.0,116.7103,116.7393,116.4592,116.5171,64072.0
2024-07-12 12:00:00,120.64,120.65,120.2,120.22,55976.0,116.5268,116.5365,116.1018,116.1211,55976.0
2024-07-12 12:10:00,120.22,120.35,120.04,120.15,82598.0,116.1211,116.2467,115.9473,116.0535,82598.0
2024-07-12 12:20:00,120.17,120.36,119.84,120.36,57008.0,116.0728,116.2563,115.7541,116.2563,57008.0
2024-07-12 12:30:00,120.37,120.48,120.17,120.48,55035.0,116.266,116.3723,116.0728,116.3723,55035.0
2024-07-12 12:40:00,120.42,120.59,120.33,120.48,21491.0,116.3143,116.4785,116.2274,116.3723,21491.0
2024-07-12 12:50:00,120.47,120.78,120.38,120.76,52773.0,116.3626,116.662,116.2757,116.6427,52773.0
2024-07-12 13:00:00,120.77,120.94,120.7,120.91,31961.0,116.6524,116.8166,116.5848,116.7876,31961.0
2024-07-12 13:10:00,120.91,121.09,120.68,120.84,34214.0,116.7876,116.9615,116.5654,116.72,34214.0
2024-07-12 13:20:00,120.84,120.84,120.64,120.78,29130.0,116.72,116.72,116.5268,116.662,29130.0
2024-07-12 13:30:00,120.76,121.06,120.69,121.02,50024.0,116.6427,116.9325,116.5751,116.8938,50024.0
2024-07-12 13:40:00,121.0,121.23,120.91,121.22,55132.0,116.8745,117.0967,116.7876,117.087,55132.0
2024-07-12 13:50:00,121.19,121.47,121.17,121.31,25569.0,117.058,117.3285,117.0387,117.174,25569.0
2024-07-12 14:00:00,121.29,121.65,121.23,121.64,36980.0,117.1546,117.5024,117.0967,117.4927,36980.0
2024-07-12 14:10:00,121.65,121.72,121.55,121.58,22755.0,117.5024,117.57,117.4058,117.4347,22755.0
2024-07-12 14:20:00,121.58,121.62,121.36,121.61,31357.0,117.4347,117.4734,117.2222,117.4637,31357.0
2024-07-12 14:30:00,121.58,121.58,121.15,121.25,26659.0,117.4347,117.4347,117.0194,117.116,26659.0
2024-07-12 14:40:00,121.29,121.33,120.99,121.02,28557.0,117.1546,117.1933,116.8649,116.8938,28557.0
2024-07-12 14:50:00,120.97,120.99,120.61,120.74,46450.0,116.8455,116.8649,116.4978,116.6234,46450.0
2024-07-12 15:00:00,120.73,120.78,120.56,120.58,49172.0,116.6137,116.662,116.4495,116.4688,49172.0
2024-07-12 15:10:00,120.58,120.81,120.48,120.8,88695.0,116.4688,116.691,116.3723,116.6813,88695.0
2024-07-12 15:20:00,120.81,120.96,120.76,120.88,45017.0,116.691,116.8359,116.6427,116.7586,45017.0
2024-07-12 15:30:00,120.87,121.19,120.7,121.0,41885.0,116.749,117.058,116.5848,116.8745,41885.0
2024-07-12 15:40:00,121.0,121.0,120.56,120.59,58778.0,116.8745,116.8745,116.4495,116.4785,58778.0
2024-07-12 15:50:00,120.6,120.63,119.93,120.14,350010.0,116.4882,116.5171,115.841,116.0438,350010.0
2024-07-15 09:30:00,120.35,120.35,119.15,119.6,99450.0,116.2467,116.2467,115.0876,115.5223,99450.0
2024-07-15 09:40:00,119.6,119.92,119.21,119.87,30543.0,115.5223,115.8313,115.1456,115.783,30543.0
2024-07-15 09:50:00,119.84,120.37,119.65,120.33,20161.0,115.7541,116.266,115.5705,116.2274,20161.0
2024-07-15 10:00:00,120.28,120.54,120.07,120.28,26722.0,116.1791,116.4302,115.9762,116.1791,26722.0
2024-07-15 10:10:00,120.32,120.39,119.99,120.06,77910.0,116.2177,116.2853,115.899,115.9666,77910.0
2024-07-15 10:20:00,120.08,120.17,119.71,119.85,46550.0,115.9859,116.0728,115.6285,115.7637,46550.0
2024-07-15 10:30:00,119.86,120.01,119.61,119.84,29007.0,115.7734,115.9183,115.5319,115.7541,29007.0
2024-07-15 10:40:00,119.93,120.14,119.72,120.14,16349.0,115.841,116.0438,115.6382,116.0438,16349.0
2024-07-15 10:50:00,120.12,120.39,120.07,120.16,24989.0,116.0245,116.2853,115.9762,116.0632,24989.0
2024-07-15 11:00:00,120.17,120.64,120.14,120.61,40625.0,116.0728,116.5268,116.0438,116.4978,40625.0
2024-07-15 11:10:00,120.61,120.74,120.48,120.59,17864.0,116.4978,116.6234,116.3723,116.4785,17864.0
2024-07-15 11:20:00,120.67,120.97,120.49,120.95,25171.0,116.5558,116.8455,116.3819,116.8262,25171.0
2024-07-15 11:30:00,120.97,121.01,120.7,120.88,43316.0,116.8455,116.8842,116.5848,116.7586,43316.0
2024-07-15 11:40:00,120.85,121.0,120.7,120.95,14083.0,116.7296,116.8745,116.5848,116.8262,14083.0
2024-07-15 11:50:00,120.94,121.1,120.88,121.06,21231.0,116.8166,116.9711,116.7586,116.9325,21231.0
2024-07-15 12:00:00,121.02,121.15,120.93,121.09,19909.0,116.8938,117.0194,116.8069,116.9615,19909.0
2024-07-15 12:10:00,121.09,121.11,120.91,121.03,23327.0,116.9615,116.9808,116.7876,116.9035,23327.0
2024-07-15 12:20:00,121.05,121.08,120.87,120.88,17015.0,116.9228,116.9518,116.749,116.7586,17015.0
2024-07-15 12:30:00,120.88,120.99,120.85,120.86,43126.0,116.7586,116.8649,116.7296,116.7393,43126.0
2024-07-15 12:40:00,120.87,120.92,120.57,120.63,29064.0,116.749,116.7972,116.4592,116.5171,29064.0
2024-07-15 12:50:00,120.63,120.71,120.48,120.51,18725.0,116.5171,116.5944,116.3723,116.4012,18725.0
2024-07-15 13:00:00,120.48,120.92,120.41,120.92,54540.0,116.3723,116.7972,116.3046,116.7972,54540.0
2024-07-15 13:10:00,120.85,120.85,120.62,120.74,47481.0,116.7296,116.7296,116.5075,116.6234,47481.0
2024-07-15 13:20:00,120.75,121.0,120.68,120.83,25503.0,116.633,116.8745,116.5654,116.7103,25503.0
2024-07-15 13:30:00,120.81,120.95,120.74,120.86,25015.0,116.691,116.8262,116.6234,116.7393,25015.0
2024-07-15 13:40:00,120.9,121.0,120.83,120.88,48429.0,116.7779,116.8745,116.7103,116.7586,48429.0
2024-07-15 13:50:00,120.88,121.08,120.82,120.95,55469.0,116.7586,116.9518,116.7007,116.8262,55469.0
2024-07-15 14:00:00,120.93,121.16,120.88,121.1,52748.0,116.8069,117.0291,116.7586,116.9711,52748.0
2024-07-15 14:10:00,121.13,121.21,120.98,121.03,21316.0,117.0001,117.0774,116.8552,116.9035,21316.0
2024-07-15 14:20:00,121.03,121.35,121.03,121.22,31314.0,116.9035,117.2126,116.9035,117.087,31314.0
2024-07-15 14:30:00,121.21,121.24,120.83,121.01,100959.0,117.0774,117.1063,116.7103,116.8842,100959.0
2024-07-15 14:40:00,121.01,121.21,120.9,120.93,45271.0,116.8842,117.0774,116.7779,116.8069,45271.0
2024-07-15 14:50:00,120.91,121.23,120.9,121.19,18040.0,116.7876,117.0967,116.7779,117.058,18040.0
2024-07-15 15:00:00,121.23,121.28,121.06,121.06,32655.0,117.0967,117.145,116.9325,116.9325,32655.0
2024-07-15 15:10:00,121.05,121.12,120.96,120.98,59730.0,116.9228,116.9904,116.8359,116.8552,59730.0
2024-07-15 15:20:00,120.98,121.18,120.98,121.09,57249.0,116.8552,117.0484,116.8552,116.9615,57249.0
2024-07-15 15:30:00,121.08,121.26,121.0,121.07,40973.0,116.9518,117.1257,116.8745,116.9421,40973.0
2024-07-15 15:40:00,121.08,121.11,120.9,120.92,42780.0,116.9518,116.9808,116.7779,116.7972,42780.0
2024-07-15 15:50:00,120.93,121.25,120.81,121.14,205165.0,116.8069,117.116,116.691,117.0097,205165.0
2024-07-16 09:30:00,122.17,122.17,120.98,121.62,182486.0,118.0046,118.0046,116.8552,117.4734,182486.0
2024-07-16 09:40:00,121.69,121.71,121.31,121.5,116968.0,117.541,117.5603,117.174,117.3575,116968.0
2024-07-16 09:50:00,121.53,121.95,121.28,121.8,87407.0,117.3865,117.7921,117.145,117.6472,87407.0
2024-07-16 10:00:00,121.81,121.92,121.3,121.51,97373.0,117.6569,117.7632,117.1643,117.3671,97373.0
2024-07-16 10:10:00,121.56,121.68,120.92,121.06,48538.0,117.4154,117.5313,116.7972,116.9325,48538.0
2024-07-16 10:20:00,121.01,121.36,120.92,121.32,42776.0,116.8842,117.2222,116.7972,117.1836,42776.0
2024-07-16 10:30:00,121.3,121.4,121.09,121.37,40312.0,117.1643,117.2609,116.9615,117.2319,40312.0
2024-07-16 10:40:00,121.44,121.47,120.9,121.08,54565.0,117.2995,117.3285,116.7779,116.9518,54565.0
2024-07-16 10:50:00,121.06,121.24,120.96,121.17,125971.0,116.9325,117.1063,116.8359,117.0387,125971.0
2024-07-16 11:00:00,121.19,121.53,121.08,121.34,145348.0,117.058,117.3865,116.9518,117.2029,145348.0
2024-07-16 11:10:00,121.39,121.51,121.28,121.47,30129.0,117.2512,117.3671,117.145,117.3285,30129.0
2024-07-16 11:20:00,121.45,121.58,121.29,121.35,36853.0,117.3092,117.4347,117.1546,117.2126,36853.0
2024-07-16 11:30:00,121.35,121.52,121.27,121.5,48739.0,117.2126,117.3768,117.1353,117.3575,48739.0
2024-07-16 11:40:00,121.49,121.54,121.32,121.39,44139.0,117.3478,117.3961,117.1836,117.2512,44139.0
2024-07-16 11:50:00,121.39,121.62,121.35,121.51,31228.0,117.2512,117.4734,117.2126,117.3671,31228.0
2024-07-16 12:00:00,121.51,121.51,121.3,121.46,77376.0,117.3671,117.3671,117.1643,117.3188,77376.0
2024-07-16 12:10:00,121.48,121.51,121.38,121.45,40393.0,117.3382,117.3671,117.2416,117.3092,40393.0
2024-07-16 12:20:00,121.46,121.47,121.38,121.47,25204.0,117.3188,117.3285,117.2416,117.3285,25204.0
2024-07-16 12:30:00,121.46,121.6,121.41,121.56,32820.0,117.3188,117.4541,117.2705,117.4154,32820.0
2024-07-16 12:40:00,121.54,121.59,121.38,121.43,25640.0,117.3961,117.4444,117.2416,117.2899,25640.0
2024-07-16 12:50:00,121.41,121.44,121.26,121.33,35898.0,117.2705,117.2995,117.1257,117.1933,35898.0
2024-07-16 13:00:00,121.31,121.33,121.0,121.22,61802.0,117.174,117.1933,116.8745,117.087,61802.0
2024-07-16 13:10:00,121.27,121.27,120.93,121.06,86192.0,117.1353,117.1353,116.8069,116.9325,86192.0
2024-07-16 13:20:00,121.06,121.09,120.91,121.07,169522.0,116.9325,116.9615,116.7876,116.9421,169522.0
2024-07-16 13:30:00,121.01,121.21,121.0,121.1,38221.0,116.8842,117.0774,116.8745,116.9711,38221.0
2024-07-16 13:40:00,121.08,121.38,121.08,121.36,31550.0,116.9518,117.2416,116.9518,117.2222,31550.0
2024-07-16 13:50:00,121.36,121.41,121.16,121.17,25602.0,117.2222,117.2705,117.0291,117.0387,25602.0
2024-07-16 14:00:00,121.16,121.36,121.12,121.33,50522.0,117.0291,117.2222,116.9904,117.1933,50522.0
2024-07-16 14:10:00,121.31,121.4,120.99,120.99,30554.0,117.174,117.2609,116.8649,116.8649,30554.0
2024-07-16 14:20:00,121.01,121.16,120.98,121.12,31989.0,116.8842,117.0291,116.8552,116.9904,31989.0
2024-07-16 14:30:00,121.1,121.25,121.1,121.23,40047.0,116.9711,117.116,116.9711,117.0967,40047.0
2024-07-16 14:40:00,121.24,121.31,121.12,121.16,57497.0,117.1063,117.174,116.9904,117.0291,57497.0
2024-07-16 14:50:00,121.15,121.28,121.13,121.26,37418.0,117.0194,117.145,117.0001,117.1257,37418.0
2024-07-16 15:00:00,121.25,121.27,121.08,121.11,34711.0,117.116,117.1353,116.9518,116.9808,34711.0
2024-07-16 15:10:00,121.11,121.24,121.1,121.23,37940.0,116.9808,117.1063,116.9711,117.0967,37940.0
2024-07-16 15:20:00,121.23,121.26,121.12,121.19,38670.0,117.0967,117.1257,116.9904,117.058,38670.0
2024-07-16 15:30:00,121.16,121.28,121.02,121.04,151686.0,117.0291,117.145,116.8938,116.9132,151686.0
2024-07-16 15:40:00,121.03,121.22,120.99,121.19,80318.0,116.9035,117.087,116.8649,117.058,80318.0
2024-07-16 15:50:00,121.2,121.52,121.1,121.47,258180.0,117.0677,117.3768,116.9711,117.3285,258180.0
2024-07-17 09:30:00,124.44,126.54,124.17,126.12,173343.0,120.1972,122.2256,119.9364,121.82,173343.0
2024-07-17 09:40:00,126.1,127.81,125.97,127.66,185724.0,121.8006,123.4523,121.6751,123.3074,185724.0
2024-07-17 09:50:00,127.66,128.53,127.27,127.72,121827.0,123.3074,124.1478,122.9307,123.3654,121827.0
2024-07-17 10:00:00,127.76,128.0,126.74,126.89,192989.0,123.404,123.6359,122.4188,122.5637,192989.0
2024-07-17 10:10:00,127.0,128.24,126.73,127.91,185945.0,122.67,123.8677,122.4092,123.5489,185945.0
2024-07-17 10:20:00,128.06,128.24,127.7,127.88,117418.0,123.6938,123.8677,123.3461,123.5199,117418.0
2024-07-17 10:30:00,127.88,128.97,127.81,128.73,124286.0,123.5199,124.5728,123.4523,124.341,124286.0
2024-07-17 10:40:00,128.71,129.16,128.06,128.88,112409.0,124.3217,124.7563,123.6938,124.4859,112409.0
2024-07-17 10:50:00,128.84,129.07,128.41,128.5,109280.0,124.4472,124.6694,124.0319,124.1188,109280.0
2024-07-17 11:00:00,128.5,128.86,128.44,128.72,161763.0,124.1188,124.4665,124.0609,124.3313,161763.0
2024-07-17 11:10:00,128.72,128.75,128.32,128.46,114752.0,124.3313,124.3603,123.9449,124.0802,114752.0
2024-07-17 11:20:00,128.5,128.51,127.33,127.39,64296.0,124.1188,124.1285,122.9887,123.0467,64296.0
2024-07-17 11:30:00,127.39,127.77,127.27,127.67,154097.0,123.0467,123.4137,122.9307,123.3171,154097.0
2024-07-17 11:40:00,127.67,127.68,127.29,127.32,223989.0,123.3171,123.3268,122.9501,122.979,223989.0
2024-07-17 11:50:00,127.33,127.46,126.93,126.98,116038.0,122.9887,123.1143,122.6023,122.6506,116038.0
2024-07-17 12:00:00,126.98,127.08,125.66,125.78,403603.0,122.6506,122.7472,121.3756,121.4915,403603.0
2024-07-17 12:10:00,125.89,126.21,124.09,125.0,425115.0,121.5978,121.9069,119.8592,120.7381,425115.0
2024-07-17 12:20:00,124.99,126.15,124.84,125.0,333071.0,120.7285,121.8489,120.5836,120.7381,333071.0
2024-07-17 12:30:00,125.07,125.9,124.85,125.16,223791.0,120.8058,121.6075,120.5933,120.8927,223791.0
2024-07-17 12:40:00,125.17,125.17,123.87,124.71,253645.0,120.9023,120.9023,119.6467,120.458,253645.0
2024-07-17 12:50:00,124.76,124.76,123.57,123.65,79873.0,120.5063,120.5063,119.3569,119.4342,79873.0
2024-07-17 13:00:00,123.63,123.64,122.59,122.78,112542.0,119.4149,119.4245,118.4103,118.5938,112542.0
2024-07-17 13:10:00,122.85,123.01,122.21,122.24,143688.0,118.6614,118.816,118.0433,118.0722,143688.0
2024-07-17 13:20:00,122.21,122.33,121.89,121.98,101678.0,118.0433,118.1592,117.7342,117.8211,101678.0
2024-07-17 13:30:00,121.98,122.58,121.96,122.5,65713.0,117.8211,118.4007,117.8018,118.3234,65713.0
2024-07-17 13:40:00,122.52,122.6,122.16,122.55,112820.0,118.3427,118.42,117.995,118.3717,112820.0
2024-07-17 13:50:00,122.55,122.85,122.39,122.83,119326.0,118.3717,118.6614,118.2171,118.6421,119326.0
2024-07-17 14:00:00,122.83,123.43,122.79,123.4,129902.0,118.6421,119.2217,118.6035,119.1927,129902.0
2024-07-17 14:10:00,123.4,123.72,123.28,123.57,67661.0,119.1927,119.5018,119.0768,119.3569,67661.0
2024-07-17 14:20:00,123.57,123.62,123.22,123.3,52727.0,119.3569,119.4052,119.0188,119.0961,52727.0
2024-07-17 14:30:00,123.31,123.36,122.98,123.05,62047.0,119.1058,119.1541,118.787,118.8546,62047.0
2024-07-17 14:40:00,123.1,123.54,123.04,123.38,56787.0,118.9029,119.3279,118.845,119.1734,56787.0
2024-07-17 14:50:00,123.36,123.37,122.85,122.95,51332.0,119.1541,119.1637,118.6614,118.758,51332.0
2024-07-17 15:00:00,122.95,123.22,122.81,123.15,73910.0,118.758,119.0188,118.6228,118.9512,73910.0
2024-07-17 15:10:00,123.1,123.32,122.81,123.1,265701.0,118.9029,119.1154,118.6228,118.9029,265701.0
2024-07-17 15:20:00,123.12,123.23,122.92,123.0,57602.0,118.9222,119.0285,118.7291,118.8063,57602.0
2024-07-17 15:30:00,123.04,123.18,122.81,122.92,91561.0,118.845,118.9802,118.6228,118.7291,91561.0
2024-07-17 15:40:00,122.94,123.08,122.63,122.71,125630.0,118.7484,118.8836,118.4489,118.5262,125630.0
2024-07-17 15:50:00,122.72,123.26,122.53,123.2,391615.0,118.5359,119.0575,118.3524,118.9995,391615.0
2024-07-18 09:30:00,122.5,124.12,122.5,124.04,65998.0,118.3234,119.8881,118.3234,119.8109,65998.0
2024-07-18 09:40:00,123.95,125.77,123.95,125.63,69379.0,119.7239,121.4819,119.7239,121.3467,69379.0
2024-07-18 09:50:00,125.63,127.02,125.45,127.0,148781.0,121.3467,122.6893,121.1728,122.67,148781.0
2024-07-18 10:00:00,126.98,127.32,126.04,126.15,98885.0,122.6506,122.979,121.7427,121.8489,98885.0
2024-07-18 10:10:00,126.11,126.39,125.88,126.31,97628.0,121.8103,122.0808,121.5881,122.0035,97628.0
2024-07-18 10:20:00,126.32,126.82,126.28,126.45,78125.0,122.0131,122.4961,121.9745,122.1387,78125.0
2024-07-18 10:30:00,126.45,126.68,126.0,126.09,48375.0,122.1387,122.3609,121.704,121.791,48375.0
2024-07-18 10:40:00,126.12,126.12,124.81,125.12,89380.0,121.82,121.82,120.5546,120.8541,89380.0
2024-07-18 10:50:00,125.1,125.36,124.75,125.31,58717.0,120.8347,121.0859,120.4967,121.0376,58717.0
2024-07-18 11:00:00,125.25,125.62,124.92,125.17,42914.0,120.9796,121.337,120.6609,120.9023,42914.0
2024-07-18 11:10:00,125.15,125.4,124.75,124.76,103830.0,120.883,121.1245,120.4967,120.5063,103830.0
2024-07-18 11:20:00,124.81,124.94,124.43,124.52,70453.0,120.5546,120.6802,120.1876,120.2745,70453.0
2024-07-18 11:30:00,124.5,124.82,124.15,124.61,47445.0,120.2552,120.5643,119.9171,120.3614,47445.0
2024-07-18 11:40:00,124.61,124.81,124.32,124.32,29900.0,120.3614,120.5546,120.0813,120.0813,29900.0
2024-07-18 11:50:00,124.36,124.46,123.95,124.08,66206.0,120.12,120.2166,119.7239,119.8495,66206.0
2024-07-18 12:00:00,124.12,124.8,124.08,124.67,37021.0,119.8881,120.545,119.8495,120.4194,37021.0
2024-07-18 12:10:00,124.71,124.81,124.39,124.49,61523.0,120.458,120.5546,120.1489,120.2455,61523.0
2024-07-18 12:20:00,124.48,124.9,124.47,124.75,83175.0,120.2359,120.6416,120.2262,120.4967,83175.0
2024-07-18 12:30:00,124.74,124.8,124.24,124.28,32658.0,120.487,120.545,120.0041,120.0427,32658.0
2024-07-18 12:40:00,124.3,124.47,124.16,124.42,40047.0,120.062,120.2262,119.9268,120.1779,40047.0
2024-07-18 12:50:00,124.4,124.63,124.37,124.48,30824.0,120.1586,120.3808,120.1296,120.2359,30824.0
2024-07-18 13:00:00,124.47,124.56,124.03,124.13,33259.0,120.2262,120.3131,119.8012,119.8978,33259.0
2024-07-18 13:10:00,124.15,124.34,124.02,124.17,37314.0,119.9171,120.1006,119.7916,119.9364,37314.0
2024-07-18 13:20:00,124.14,124.51,124.12,124.45,250884.0,119.9075,120.2648,119.8881,120.2069,250884.0
2024-07-18 13:30:00,124.39,124.47,124.08,124.21,22772.0,120.1489,120.2262,119.8495,119.9751,22772.0
2024-07-18 13:40:00,124.23,124.47,124.22,124.3,19058.0,119.9944,120.2262,119.9847,120.062,19058.0
2024-07-18 13:50:00,124.29,124.32,123.59,123.62,54549.0,120.0523,120.0813,119.3762,119.4052,54549.0
2024-07-18 14:00:00,123.58,123.61,123.08,123.12,89771.0,119.3666,119.3955,118.8836,118.9222,89771.0
2024-07-18 14:10:00,123.14,123.19,122.61,122.61,50135.0,118.9416,118.9899,118.4296,118.4296,50135.0
2024-07-18 14:20:00,122.63,122.92,122.61,122.77,32263.0,118.4489,118.7291,118.4296,118.5842,32263.0
2024-07-18 14:30:00,122.73,123.15,122.7,123.02,73474.0,118.5455,118.9512,118.5166,118.8256,73474.0
2024-07-18 14:40:00,123.0,123.14,122.69,122.69,33374.0,118.8063,118.9416,118.5069,118.5069,33374.0
2024-07-18 14:50:00,122.69,122.86,122.48,122.81,65331.0,118.5069,118.6711,118.3041,118.6228,65331.0
2024-07-18 15:00:00,122.8,122.95,122.64,122.75,94441.0,118.6132,118.758,118.4586,118.5649,94441.0
2024-07-18 15:10:00,122.72,122.78,122.25,122.29,70197.0,118.5359,118.5938,118.0819,118.1205,70197.0
2024-07-18 15:20:00,122.27,122.32,122.1,122.13,69236.0,118.1012,118.1495,117.937,117.966,69236.0
2024-07-18 15:30:00,122.13,122.45,122.08,122.44,72213.0,117.966,118.2751,117.9177,118.2654,72213.0
2024-07-18 15:40:00,122.44,122.73,122.31,122.67,66320.0,118.2654,118.5455,118.1399,118.4876,66320.0
2024-07-18 15:50:00,122.68,122.74,122.35,122.58,334849.0,118.4972,118.5552,118.1785,118.4007,334849.0
2024-07-19 09:30:00,122.96,122.96,121.63,122.53,319529.0,118.7677,118.7677,117.483,118.3524,319529.0
2024-07-19 09:40:00,122.53,122.63,122.29,122.52,19939.0,118.3524,118.4489,118.1205,118.3427,19939.0
2024-07-19 09:50:00,122.52,122.84,122.42,122.68,44025.0,118.3427,118.6518,118.2461,118.4972,44025.0
2024-07-19 10:00:00,122.68,123.05,122.53,122.77,42944.0,118.4972,118.8546,118.3524,118.5842,42944.0
2024-07-19 10:10:00,122.77,123.05,122.73,122.93,18688.0,118.5842,118.8546,118.5455,118.7387,18688.0
2024-07-19 10:20:00,122.91,122.97,122.23,122.47,11469.0,118.7194,118.7774,118.0626,118.2944,11469.0
2024-07-19 10:30:00,122.55,122.84,122.41,122.8,41394.0,118.3717,118.6518,118.2364,118.6132,41394.0
2024-07-19 10:40:00,122.79,122.8,122.28,122.29,17488.0,118.6035,118.6132,118.1109,118.1205,17488.0
2024-07-19 10:50:00,122.29,122.38,122.05,122.14,43396.0,118.1205,118.2075,117.8887,117.9757,43396.0
2024-07-19 11:00:00,122.14,122.59,122.14,122.57,22666.0,117.9757,118.4103,117.9757,118.391,22666.0
2024-07-19 11:10:00,122.57,122.67,122.44,122.65,31339.0,118.391,118.4876,118.2654,118.4683,31339.0
2024-07-19 11:20:00,122.65,122.83,122.38,122.38,17360.0,118.4683,118.6421,118.2075,118.2075,17360.0
2024-07-19 11:30:00,122.4,122.48,122.3,122.45,14152.0,118.2268,118.3041,118.1302,118.2751,14152.0
2024-07-19 11:40:00,122.39,122.61,122.23,122.54,17402.0,118.2171,118.4296,118.0626,118.362,17402.0
2024-07-19 11:50:00,122.57,122.79,122.52,122.75,43206.0,118.391,118.6035,118.3427,118.5649,43206.0
2024-07-19 12:00:00,122.8,123.2,122.76,123.19,30654.0,118.6132,118.9995,118.5745,118.9899,30654.0
2024-07-19 12:10:00,123.22,123.43,123.19,123.39,70630.0,119.0188,119.2217,118.9899,119.183,70630.0
2024-07-19 12:20:00,123.35,123.39,123.15,123.25,66043.0,119.1444,119.183,118.9512,119.0478,66043.0
2024-07-19 12:30:00,123.27,123.47,123.06,123.35,50911.0,119.0671,119.2603,118.8643,119.1444,50911.0
2024-07-19 12:40:00,123.37,123.39,123.23,123.24,47846.0,119.1637,119.183,119.0285,119.0381,47846.0
2024-07-19 12:50:00,123.25,123.38,123.14,123.34,16796.0,119.0478,119.1734,118.9416,119.1347,16796.0
2024-07-19 13:00:00,123.35,123.37,123.12,123.25,50922.0,119.1444,119.1637,118.9222,119.0478,50922.0
2024-07-19 13:10:00,123.24,123.36,123.01,123.2,112002.0,119.0381,119.1541,118.816,118.9995,112002.0
2024-07-19 13:20:00,123.2,123.25,122.88,122.88,119804.0,118.9995,119.0478,118.6904,118.6904,119804.0
2024-07-19 13:30:00,122.86,123.15,122.72,122.77,57719.0,118.6711,118.9512,118.5359,118.5842,57719.0
2024-07-19 13:40:00,122.76,122.86,122.51,122.79,27928.0,118.5745,118.6711,118.333,118.6035,27928.0
2024-07-19 13:50:00,122.77,123.1,122.76,123.01,13813.0,118.5842,118.9029,118.5745,118.816,13813.0
2024-07-19 14:00:00,123.0,123.11,122.95,123.0,40725.0,118.8063,118.9126,118.758,118.8063,40725.0
2024-07-19 14:10:00,122.95,123.25,122.91,123.21,21001.0,118.758,119.0478,118.7194,119.0092,21001.0
2024-07-19 14:20:00,123.18,123.21,123.02,123.13,23269.0,118.9802,119.0092,118.8256,118.9319,23269.0
2024-07-19 14:30:00,123.13,123.25,123.06,123.17,35079.0,118.9319,119.0478,118.8643,118.9705,35079.0
2024-07-19 14:40:00,123.17,123.26,123.04,123.16,45340.0,118.9705,119.0575,118.845,118.9609,45340.0
2024-07-19 14:50:00,123.17,123.4,123.16,123.25,36380.0,118.9705,119.1927,118.9609,119.0478,36380.0
2024-07-19 15:00:00,123.24,123.67,123.24,123.56,35113.0,119.0381,119.4535,119.0381,119.3472,35113.0
2024-07-19 15:10:00,123.58,123.71,123.55,123.67,39846.0,119.3666,119.4921,119.3376,119.4535,39846.0
2024-07-19 15:20:00,123.68,123.77,123.61,123.66,45773.0,119.4631,119.5501,119.3955,119.4438,45773.0
2024-07-19 15:30:00,123.66,123.75,123.5,123.5,48756.0,119.4438,119.5308,119.2893,119.2893,48756.0
2024-07-19 15:40:00,123.51,123.65,123.44,123.44,57822.0,119.2989,119.4342,119.2313,119.2313,57822.0
2024-07-19 15:50:00,123.48,123.78,123.4,123.76,264423.0,119.27,119.5597,119.1927,119.5404,264423.0
2024-07-22 09:30:00,124.65,125.0,124.09,124.58,87439.0,120.4001,120.7381,119.8592,120.3325,87439.0
2024-07-22 09:40:00,124.59,125.41,124.59,124.84,71260.0,120.3421,121.1342,120.3421,120.5836,71260.0
2024-07-22 09:50:00,124.84,125.09,123.88,123.89,36885.0,120.5836,120.8251,119.6563,119.666,36885.0
2024-07-22 10:00:00,123.87,124.33,123.54,124.3,44292.0,119.6467,120.091,119.3279,120.062,44292.0
2024-07-22 10:10:00,124.43,125.06,124.2,124.88,60765.0,120.1876,120.7961,119.9654,120.6222,60765.0
2024-07-22 10:20:00,124.83,125.07,124.73,124.86,25601.0,120.5739,120.8058,120.4773,120.6029,25601.0
2024-07-22 10:30:00,124.87,124.99,124.7,124.86,37796.0,120.6126,120.7285,120.4484,120.6029,37796.0
2024-07-22 10:40:00,124.89,125.66,124.82,125.66,53736.0,120.6319,121.3756,120.5643,121.3756,53736.0
2024-07-22 10:50:00,125.61,125.9,125.3,125.79,87684.0,121.3273,121.6075,121.0279,121.5012,87684.0
2024-07-22 11:00:00,125.79,126.03,125.75,125.81,48507.0,121.5012,121.733,121.4626,121.5205,48507.0
2024-07-22 11:10:00,125.81,126.42,125.77,126.34,65237.0,121.5205,122.1097,121.4819,122.0325,65237.0
2024-07-22 11:20:00,126.34,126.54,125.93,125.94,59884.0,122.0325,122.2256,121.6364,121.6461,59884.0
2024-07-22 11:30:00,125.94,126.05,125.69,125.7,81406.0,121.6461,121.7523,121.4046,121.4143,81406.0
2024-07-22 11:40:00,125.7,125.79,125.48,125.6,161129.0,121.4143,121.5012,121.2018,121.3177,161129.0
2024-07-22 11:50:00,125.6,125.81,125.35,125.36,73329.0,121.3177,121.5205,121.0762,121.0859,73329.0
2024-07-22 12:00:00,125.41,125.61,125.31,125.53,43063.0,121.1342,121.3273,121.0376,121.2501,43063.0
2024-07-22 12:10:00,125.55,125.82,125.45,125.8,36784.0,121.2694,121.5302,121.1728,121.5109,36784.0
2024-07-22 12:20:00,125.8,125.98,125.69,125.74,57365.0,121.5109,121.6847,121.4046,121.4529,57365.0
2024-07-22 12:30:00,125.73,126.02,125.68,125.89,193823.0,121.4433,121.7234,121.395,121.5978,193823.0
2024-07-22 12:40:00,125.89,125.93,125.63,125.8,65292.0,121.5978,121.6364,121.3467,121.5109,65292.0
2024-07-22 12:50:00,125.81,125.85,125.64,125.76,22915.0,121.5205,121.5592,121.3563,121.4722,22915.0
2024-07-22 13:00:00,125.76,125.87,125.51,125.78,39760.0,121.4722,121.5785,121.2308,121.4915,39760.0
2024-07-22 13:10:00,125.77,125.88,125.55,125.82,29568.0,121.4819,121.5881,121.2694,121.5302,29568.0
2024-07-22 13:20:00,125.81,125.87,125.58,125.86,16807.0,121.5205,121.5785,121.2984,121.5688,16807.0
2024-07-22 13:30:00,125.86,125.93,125.62,125.78,31219.0,121.5688,121.6364,121.337,121.4915,31219.0
2024-07-22 13:40:00,125.83,125.84,125.39,125.49,75238.0,121.5398,121.5495,121.1148,121.2114,75238.0
2024-07-22 13:50:00,125.49,125.65,125.49,125.6,17279.0,121.2114,121.366,121.2114,121.3177,17279.0
2024-07-22 14:00:00,125.6,125.79,125.5,125.7,185194.0,121.3177,121.5012,121.2211,121.4143,185194.0
2024-07-22 14:10:00,125.7,125.7,125.37,125.41,131226.0,121.4143,121.4143,121.0955,121.1342,131226.0
2024-07-22 14:20:00,125.41,125.9,125.35,125.81,177579.0,121.1342,121.6075,121.0762,121.5205,177579.0
2024-07-22 14:30:00,125.8,126.75,125.8,126.62,317196.0,121.5109,122.4285,121.5109,122.3029,317196.0
2024-07-22 14:40:00,126.6,127.1,126.59,126.86,51982.0,122.2836,122.7665,122.2739,122.5347,51982.0
2024-07-22 14:50:00,126.87,127.1,126.63,126.74,58111.0,122.5444,122.7665,122.3126,122.4188,58111.0
2024-07-22 15:00:00,126.71,126.71,126.44,126.59,46725.0,122.3898,122.3898,122.129,122.2739,46725.0
2024-07-22 15:10:00,126.59,127.11,126.56,127.07,60639.0,122.2739,122.7762,122.245,122.7376,60639.0
2024-07-22 15:20:00,127.11,127.22,127.03,127.05,39078.0,122.7762,122.8825,122.6989,122.7182,39078.0
2024-07-22 15:30:00,127.14,127.25,127.02,127.15,47635.0,122.8052,122.9114,122.6893,122.8148,47635.0
2024-07-22 15:40:00,127.12,127.23,126.87,126.91,67156.0,122.7859,122.8921,122.5444,122.583,67156.0
2024-07-22 15:50:00,126.91,127.23,126.62,126.71,304664.0,122.583,122.8921,122.3029,122.3898,304664.0
2024-07-23 09:30:00,125.96,126.3,125.26,125.54,84555.0,121.6654,121.9938,120.9893,121.2597,84555.0
2024-07-23 09:40:00,125.47,125.73,124.84,125.42,40964.0,121.1921,121.4433,120.5836,121.1438,40964.0
2024-07-23 09:50:00,125.39,125.52,124.9,125.43,43298.0,121.1148,121.2404,120.6416,121.1535,43298.0
2024-07-23 10:00:00,125.37,126.13,125.34,125.84,34578.0,121.0955,121.8296,121.0665,121.5495,34578.0
2024-07-23 10:10:00,125.79,125.94,125.48,125.73,26693.0,121.5012,121.6461,121.2018,121.4433,26693.0
2024-07-23 10:20:00,125.8,126.12,125.61,125.76,54719.0,121.5109,121.82,121.3273,121.4722,54719.0
2024-07-23 10:30:00,125.72,125.86,125.55,125.6,62454.0,121.4336,121.5688,121.2694,121.3177,62454.0
2024-07-23 10:40:00,125.6,125.6,124.82,124.85,79590.0,121.3177,121.3177,120.5643,120.5933,79590.0
2024-07-23 10:50:00,124.84,125.22,124.6,125.14,53663.0,120.5836,120.9506,120.3518,120.8734,53663.0
2024-07-23 11:00:00,125.18,125.7,125.07,125.7,23562.0,120.912,121.4143,120.8058,121.4143,23562.0
2024-07-23 11:10:00,125.7,126.1,125.7,125.78,44831.0,121.4143,121.8006,121.4143,121.4915,44831.0
2024-07-23 11:20:00,125.81,125.89,125.35,125.46,41409.0,121.5205,121.5978,121.0762,121.1825,41409.0
2024-07-23 11:30:00,125.5,125.78,125.47,125.77,45596.0,121.2211,121.4915,121.1921,121.4819,45596.0
2024-07-23 11:40:00,125.78,125.79,125.45,125.71,16186.0,121.4915,121.5012,121.1728,121.4239,16186.0
2024-07-23 11:50:00,125.68,125.69,125.52,125.66,27926.0,121.395,121.4046,121.2404,121.3756,27926.0
2024-07-23 12:00:00,125.69,125.78,125.55,125.69,19268.0,121.4046,121.4915,121.2694,121.4046,19268.0
2024-07-23 12:10:00,125.65,125.65,125.43,125.54,28516.0,121.366,121.366,121.1535,121.2597,28516.0
2024-07-23 12:20:00,125.55,125.55,125.24,125.36,29184.0,121.2694,121.2694,120.97,121.0859,29184.0
2024-07-23 12:30:00,125.39,125.49,125.2,125.22,70430.0,121.1148,121.2114,120.9313,120.9506,70430.0
2024-07-23 12:40:00,125.18,125.59,125.18,125.52,35402.0,120.912,121.308,120.912,121.2404,35402.0
2024-07-23 12:50:00,125.5,125.53,125.29,125.3,32834.0,121.2211,121.2501,121.0183,121.0279,32834.0
2024-07-23 13:00:00,125.24,125.46,125.15,125.41,39942.0,120.97,121.1825,120.883,121.1342,39942.0
2024-07-23 13:10:00,125.44,125.55,125.4,125.54,54516.0,121.1631,121.2694,121.1245,121.2597,54516.0
2024-07-23 13:20:00,125.54,125.69,125.52,125.65,68789.0,121.2597,121.4046,121.2404,121.366,68789.0
2024-07-23 13:30:00,125.66,125.8,125.49,125.76,59792.0,121.3756,121.5109,121.2114,121.4722,59792.0
2024-07-23 13:40:00,125.77,125.94,125.58,125.94,30810.0,121.4819,121.6461,121.2984,121.6461,30810.0
2024-07-23 13:50:00,125.98,126.1,125.88,125.97,59025.0,121.6847,121.8006,121.5881,121.6751,59025.0
2024-07-23 14:00:00,125.98,126.48,125.94,126.46,39219.0,121.6847,122.1677,121.6461,122.1484,39219.0
2024-07-23 14:10:00,126.46,126.59,126.33,126.59,104843.0,122.1484,122.2739,122.0228,122.2739,104843.0
2024-07-23 14:20:00,126.54,126.57,126.18,126.27,60618.0,122.2256,122.2546,121.8779,121.9648,60618.0
2024-07-23 14:30:00,126.26,126.34,126.08,126.34,43384.0,121.9552,122.0325,121.7813,122.0325,43384.0
2024-07-23 14:40:00,126.3,126.37,125.87,125.87,78070.0,121.9938,122.0614,121.5785,121.5785,78070.0
2024-07-23 14:50:00,125.82,125.87,125.66,125.76,47379.0,121.5302,121.5785,121.3756,121.4722,47379.0
2024-07-23 15:00:00,125.76,125.84,125.7,125.73,32958.0,121.4722,121.5495,121.4143,121.4433,32958.0
2024-07-23 15:10:00,125.73,125.76,125.5,125.74,48447.0,121.4433,121.4722,121.2211,121.4529,48447.0
2024-07-23 15:20:00,125.74,126.09,125.74,125.97,43875.0,121.4529,121.791,121.4529,121.6751,43875.0
2024-07-23 15:30:00,125.91,126.14,125.76,125.93,28100.0,121.6171,121.8393,121.4722,121.6364,28100.0
2024-07-23 15:40:00,125.88,125.99,125.76,125.85,119976.0,121.5881,121.6944,121.4722,121.5592,119976.0
2024-07-23 15:50:00,125.87,125.92,125.5,125.68,200025.0,121.5785,121.6268,121.2211,121.395,200025.0
2024-07-24 09:30:00,125.41,126.75,125.09,126.75,59766.0,121.1342,122.4285,120.8251,122.4285,59766.0
2024-07-24 09:40:00,126.73,126.95,126.06,126.08,25095.0,122.4092,122.6217,121.762,121.7813,25095.0
2024-07-24 09:50:00,126.15,126.29,125.89,126.07,59257.0,121.8489,121.9842,121.5978,121.7717,59257.0
2024-07-24 10:00:00,126.07,126.1,125.53,125.63,42000.0,121.7717,121.8006,121.2501,121.3467,42000.0
2024-07-24 10:10:00,125.63,125.71,125.4,125.71,43823.0,121.3467,121.4239,121.1245,121.4239,43823.0
2024-07-24 10:20:00,125.65,125.9,125.65,125.87,59168.0,121.366,121.6075,121.366,121.5785,59168.0
2024-07-24 10:30:00,125.81,125.89,125.28,125.52,42317.0,121.5205,121.5978,121.0086,121.2404,42317.0
2024-07-24 10:40:00,125.5,126.09,125.41,126.05,24659.0,121.2211,121.791,121.1342,121.7523,24659.0
2024-07-24 10:50:00,126.1,126.4,126.0,126.08,49365.0,121.8006,122.0904,121.704,121.7813,49365.0
2024-07-24 11:00:00,126.05,126.06,125.53,125.56,31179.0,121.7523,121.762,121.2501,121.279,31179.0
2024-07-24 11:10:00,125.53,125.81,125.28,125.67,61146.0,121.2501,121.5205,121.0086,121.3853,61146.0
2024-07-24 11:20:00,125.66,125.77,125.4,125.69,66347.0,121.3756,121.4819,121.1245,121.4046,66347.0
2024-07-24 11:30:00,125.71,125.86,125.6,125.7,39887.0,121.4239,121.5688,121.3177,121.4143,39887.0
2024-07-24 11:40:00,125.69,125.9,125.67,125.9,67530.0,121.4046,121.6075,121.3853,121.6075,67530.0
2024-07-24 11:50:00,125.94,126.04,125.78,125.85,22225.0,121.6461,121.7427,121.4915,121.5592,22225.0
2024-07-24 12:00:00,125.88,126.06,125.82,125.92,18395.0,121.5881,121.762,121.5302,121.6268,18395.0
2024-07-24 12:10:00,125.94,126.4,125.9,126.22,22871.0,121.6461,122.0904,121.6075,121.9165,22871.0
2024-07-24 12:20:00,126.23,126.3,126.09,126.1,14538.0,121.9262,121.9938,121.791,121.8006,14538.0
2024-07-24 12:30:00,126.13,126.15,125.67,125.73,33479.0,121.8296,121.8489,121.3853,121.4433,33479.0
2024-07-24 12:40:00,125.75,125.76,125.53,125.72,44185.0,121.4626,121.4722,121.2501,121.4336,44185.0
2024-07-24 12:50:00,125.73,125.75,125.5,125.75,37389.0,121.4433,121.4626,121.2211,121.4626,37389.0
2024-07-24 13:00:00,125.76,125.89,125.65,125.79,51508.0,121.4722,121.5978,121.366,121.5012,51508.0
2024-07-24 13:10:00,125.79,125.84,125.66,125.67,51021.0,121.5012,121.5495,121.3756,121.3853,51021.0
2024-07-24 13:20:00,125.67,125.74,125.35,125.35,61234.0,121.3853,121.4529,121.0762,121.0762,61234.0
2024-07-24 13:30:00,125.35,125.67,125.29,125.63,36938.0,121.0762,121.3853,121.0183,121.3467,36938.0
2024-07-24 13:40:00,125.62,125.77,125.59,125.73,57946.0,121.337,121.4819,121.308,121.4433,57946.0
2024-07-24 13:50:00,125.75,125.88,125.72,125.74,31242.0,121.4626,121.5881,121.4336,121.4529,31242.0
2024-07-24 14:00:00,125.72,125.87,125.6,125.8,22740.0,121.4336,121.5785,121.3177,121.5109,22740.0
2024-07-24 14:10:00,125.8,125.8,125.6,125.64,26620.0,121.5109,121.5109,121.3177,121.3563,26620.0
2024-07-24 14:20:00,125.63,125.63,125.45,125.47,37365.0,121.3467,121.3467,121.1728,121.1921,37365.0
2024-07-24 14:30:00,125.46,125.67,125.33,125.33,19836.0,121.1825,121.3853,121.0569,121.0569,19836.0
2024-07-24 14:40:00,125.33,125.36,124.71,124.76,25470.0,121.0569,121.0859,120.458,120.5063,25470.0
2024-07-24 14:50:00,124.74,124.77,124.42,124.43,59912.0,120.487,120.516,120.1779,120.1876,59912.0
2024-07-24 15:00:00,124.42,124.53,124.05,124.09,54076.0,120.1779,120.2842,119.8205,119.8592,54076.0
2024-07-24 15:10:00,124.12,124.38,124.11,124.28,66190.0,119.8881,120.1393,119.8785,120.0427,66190.0
2024-07-24 15:20:00,124.26,124.32,123.9,124.05,147170.0,120.0234,120.0813,119.6756,119.8205,147170.0
2024-07-24 15:30:00,124.07,124.31,123.96,124.09,55913.0,119.8399,120.0717,119.7336,119.8592,55913.0
2024-07-24 15:40:00,124.09,124.12,123.23,123.32,103002.0,119.8592,119.8881,119.0285,119.1154,103002.0
2024-07-24 15:50:00,123.34,123.44,122.84,123.07,342978.0,119.1347,119.2313,118.6518,118.8739,342978.0
2024-07-25 09:30:00,123.74,124.22,122.79,123.65,74025.0,119.5211,119.9847,118.6035,119.4342,74025.0
2024-07-25 09:40:00,123.51,123.86,123.13,123.68,28346.0,119.2989,119.637,118.9319,119.4631,28346.0
2024-07-25 09:50:00,123.68,124.23,123.54,123.77,39123.0,119.4631,119.9944,119.3279,119.5501,39123.0
2024-07-25 10:00:00,123.77,124.22,123.61,123.8,60732.0,119.5501,119.9847,119.3955,119.5791,60732.0
2024-07-25 10:10:00,123.74,123.84,123.11,123.14,43470.0,119.5211,119.6177,118.9126,118.9416,43470.0
2024-07-25 10:20:00,123.13,123.24,122.72,122.79,63944.0,118.9319,119.0381,118.5359,118.6035,63944.0
2024-07-25 10:30:00,122.78,123.0,122.43,122.44,44882.0,118.5938,118.8063,118.2558,118.2654,44882.0
2024-07-25 10:40:00,122.41,123.1,122.27,122.61,40066.0,118.2364,118.9029,118.1012,118.4296,40066.0
2024-07-25 10:50:00,122.64,123.06,122.55,123.0,27300.0,118.4586,118.8643,118.3717,118.8063,27300.0
2024-07-25 11:00:00,123.03,123.42,123.0,123.27,36387.0,118.8353,119.212,118.8063,119.0671,36387.0
2024-07-25 11:10:00,123.27,123.58,123.18,123.46,15384.0,119.0671,119.3666,118.9802,119.2506,15384.0
2024-07-25 11:20:00,123.43,123.54,123.25,123.26,18656.0,119.2217,119.3279,119.0478,119.0575,18656.0
2024-07-25 11:30:00,123.24,123.45,123.13,123.34,9081.0,119.0381,119.241,118.9319,119.1347,9081.0
2024-07-25 11:40:00,123.37,123.59,123.33,123.36,5739.0,119.1637,119.3762,119.1251,119.1541,5739.0
2024-07-25 11:50:00,123.32,123.36,123.1,123.1,13771.0,119.1154,119.1541,118.9029,118.9029,13771.0
2024-07-25 12:00:00,123.13,123.13,122.77,122.99,27069.0,118.9319,118.9319,118.5842,118.7967,27069.0
2024-07-25 12:10:00,123.02,123.09,122.9,122.98,35094.0,118.8256,118.8933,118.7097,118.787,35094.0
2024-07-25 12:20:00,123.01,123.01,122.77,122.79,37846.0,118.816,118.816,118.5842,118.6035,37846.0
2024-07-25 12:30:00,122.78,122.93,122.67,122.93,57312.0,118.5938,118.7387,118.4876,118.7387,57312.0
2024-07-25 12:40:00,122.95,123.04,122.72,122.72,49423.0,118.758,118.845,118.5359,118.5359,49423.0
2024-07-25 12:50:00,122.72,122.84,122.48,122.66,38506.0,118.5359,118.6518,118.3041,118.4779,38506.0
2024-07-25 13:00:00,122.68,122.92,122.45,122.84,64288.0,118.4972,118.7291,118.2751,118.6518,64288.0
2024-07-25 13:10:00,122.8,122.86,122.02,122.04,33488.0,118.6132,118.6711,117.8597,117.8791,33488.0
2024-07-25 13:20:00,122.05,122.1,121.11,121.25,63668.0,117.8887,117.937,116.9808,117.116,63668.0
2024-07-25 13:30:00,121.25,121.6,121.21,121.45,41291.0,117.116,117.4541,117.0774,117.3092,41291.0
2024-07-25 13:40:00,121.52,121.58,121.06,121.15,63092.0,117.3768,117.4347,116.9325,117.0194,63092.0
2024-07-25 13:50:00,121.11,121.33,121.04,121.23,25063.0,116.9808,117.1933,116.9132,117.0967,25063.0
2024-07-25 14:00:00,121.23,121.38,121.09,121.38,36850.0,117.0967,117.2416,116.9615,117.2416,36850.0
2024-07-25 14:10:00,121.33,121.47,120.9,120.92,45213.0,117.1933,117.3285,116.7779,116.7972,45213.0
2024-07-25 14:20:00,120.89,121.06,120.66,120.76,63115.0,116.7683,116.9325,116.5461,116.6427,63115.0
2024-07-25 14:30:00,120.76,120.94,120.7,120.87,49281.0,116.6427,116.8166,116.5848,116.749,49281.0
2024-07-25 14:40:00,120.89,120.91,120.36,120.39,47090.0,116.7683,116.7876,116.2563,116.2853,47090.0
2024-07-25 14:50:00,120.42,120.5,120.26,120.45,38752.0,116.3143,116.3916,116.1598,116.3433,38752.0
2024-07-25 15:00:00,120.46,120.76,120.3,120.62,62908.0,116.3529,116.6427,116.1984,116.5075,62908.0
2024-07-25 15:10:00,120.59,121.0,120.58,120.96,36950.0,116.4785,116.8745,116.4688,116.8359,36950.0
2024-07-25 15:20:00,120.96,121.13,120.75,120.98,31313.0,116.8359,117.0001,116.633,116.8552,31313.0
2024-07-25 15:30:00,120.98,121.0,120.72,120.89,78043.0,116.8552,116.8745,116.6041,116.7683,78043.0
2024-07-25 15:40:00,120.88,121.16,120.85,120.99,80784.0,116.7586,117.0291,116.7296,116.8649,80784.0
2024-07-25 15:50:00,120.95,121.09,120.37,120.44,293341.0,116.8262,116.9615,116.266,116.3336,293341.0
2024-07-26 09:30:00,121.18,122.17,120.55,122.01,75890.0,117.0484,118.0046,116.4399,117.8501,75890.0
2024-07-26 09:40:00,122.02,122.28,121.52,121.63,37438.0,117.8597,118.1109,117.3768,117.483,37438.0
2024-07-26 09:50:00,121.53,121.53,120.38,120.39,50936.0,117.3865,117.3865,116.2757,116.2853,50936.0
2024-07-26 10:00:00,120.4,121.29,120.4,120.9,108937.0,116.295,117.1546,116.295,116.7779,108937.0
2024-07-26 10:10:00,120.88,121.57,120.79,121.05,51516.0,116.7586,117.4251,116.6717,116.9228,51516.0
2024-07-26 10:20:00,121.05,121.59,121.03,121.53,34142.0,116.9228,117.4444,116.9035,117.3865,34142.0
2024-07-26 10:30:00,121.52,121.56,120.99,121.08,44400.0,117.3768,117.4154,116.8649,116.9518,44400.0
2024-07-26 10:40:00,121.18,121.79,121.17,121.54,20512.0,117.0484,117.6376,117.0387,117.3961,20512.0
2024-07-26 10:50:00,121.49,121.76,121.3,121.55,20892.0,117.3478,117.6086,117.1643,117.4058,20892.0
2024-07-26 11:00:00,121.51,121.62,121.04,121.04,20793.0,117.3671,117.4734,116.9132,116.9132,20793.0
2024-07-26 11:10:00,121.08,121.43,120.98,121.21,24540.0,116.9518,117.2899,116.8552,117.0774,24540.0
2024-07-26 11:20:00,121.23,121.66,121.19,121.49,29481.0,117.0967,117.512,117.058,117.3478,29481.0
2024-07-26 11:30:00,121.5,121.91,121.48,121.85,27351.0,117.3575,117.7535,117.3382,117.6955,27351.0
2024-07-26 11:40:00,121.85,122.13,121.63,121.67,70186.0,117.6955,117.966,117.483,117.5217,70186.0
2024-07-26 11:50:00,121.68,122.31,121.67,122.26,30342.0,117.5313,118.1399,117.5217,118.0916,30342.0
2024-07-26 12:00:00,122.22,122.7,122.16,122.58,19922.0,118.0529,118.5166,117.995,118.4007,19922.0
2024-07-26 12:10:00,122.56,122.63,122.21,122.62,18696.0,118.3813,118.4489,118.0433,118.4393,18696.0
2024-07-26 12:20:00,122.59,122.64,122.19,122.28,26215.0,118.4103,118.4586,118.0239,118.1109,26215.0
2024-07-26 12:30:00,122.28,122.37,122.04,122.15,18719.0,118.1109,118.1978,117.8791,117.9853,18719.0
2024-07-26 12:40:00,122.14,122.29,122.11,122.23,27444.0,117.9757,118.1205,117.9467,118.0626,27444.0
2024-07-26 12:50:00,122.2,122.35,122.18,122.35,19977.0,118.0336,118.1785,118.0143,118.1785,19977.0
2024-07-26 13:00:00,122.35,122.35,122.05,122.2,19882.0,118.1785,118.1785,117.8887,118.0336,19882.0
2024-07-26 13:10:00,122.27,122.37,122.23,122.27,20746.0,118.1012,118.1978,118.0626,118.1012,20746.0
2024-07-26 13:20:00,122.32,122.8,122.29,122.67,21907.0,118.1495,118.6132,118.1205,118.4876,21907.0
2024-07-26 13:30:00,122.6,122.74,122.11,122.13,14976.0,118.42,118.5552,117.9467,117.966,14976.0
2024-07-26 13:40:00,122.17,122.36,122.09,122.13,61606.0,118.0046,118.1882,117.9274,117.966,61606.0
2024-07-26 13:50:00,122.16,122.19,121.99,122.01,85321.0,117.995,118.0239,117.8308,117.8501,85321.0
2024-07-26 14:00:00,121.99,122.11,121.92,121.98,36937.0,117.8308,117.9467,117.7632,117.8211,36937.0
2024-07-26 14:10:00,122.03,122.26,121.78,122.24,82758.0,117.8694,118.0916,117.6279,118.0722,82758.0
2024-07-26 14:20:00,122.23,122.42,122.16,122.16,14862.0,118.0626,118.2461,117.995,117.995,14862.0
2024-07-26 14:30:00,122.11,122.37,122.02,122.36,17843.0,117.9467,118.1978,117.8597,118.1882,17843.0
2024-07-26 14:40:00,122.36,122.38,122.15,122.23,12721.0,118.1882,118.2075,117.9853,118.0626,12721.0
2024-07-26 14:50:00,122.22,122.32,122.04,122.27,13985.0,118.0529,118.1495,117.8791,118.1012,13985.0
2024-07-26 15:00:00,122.28,122.45,122.12,122.44,80312.0,118.1109,118.2751,117.9563,118.2654,80312.0
2024-07-26 15:10:00,122.44,122.75,122.4,122.75,22924.0,118.2654,118.5649,118.2268,118.5649,22924.0
2024-07-26 15:20:00,122.73,123.02,122.7,122.92,33614.0,118.5455,118.8256,118.5166,118.7291,33614.0
2024-07-26 15:30:00,122.9,122.93,122.55,122.9,42182.0,118.7097,118.7387,118.3717,118.7097,42182.0
2024-07-26 15:40:00,122.9,123.14,122.86,123.14,41584.0,118.7097,118.9416,118.6711,118.9416,41584.0
2024-07-26 15:50:00,123.14,123.27,122.35,122.61,283853.0,118.9416,119.0671,118.1785,118.4296,283853.0
2024-07-29 09:30:00,122.89,122.94,121.89,122.39,119842.0,118.7001,118.7484,117.7342,118.2171,119842.0
2024-07-29 09:40:00,122.38,122.79,122.25,122.59,14235.0,118.2075,118.6035,118.0819,118.4103,14235.0
2024-07-29 09:50:00,122.47,123.08,122.33,123.01,18135.0,118.2944,118.8836,118.1592,118.816,18135.0
2024-07-29 10:00:00,122.98,123.46,122.85,123.25,27839.0,118.787,119.2506,118.6614,119.0478,27839.0
2024-07-29 10:10:00,123.33,123.33,122.43,122.56,16451.0,119.1251,119.1251,118.2558,118.3813,16451.0
2024-07-29 10:20:00,122.5,122.6,122.11,122.13,14015.0,118.3234,118.42,117.9467,117.966,14015.0
2024-07-29 10:30:00,122.11,122.12,121.38,121.66,41069.0,117.9467,117.9563,117.2416,117.512,41069.0
2024-07-29 10:40:00,121.72,122.03,121.72,121.83,25251.0,117.57,117.8694,117.57,117.6762,25251.0
2024-07-29 10:50:00,121.81,122.31,121.77,122.17,25798.0,117.6569,118.1399,117.6183,118.0046,25798.0
2024-07-29 11:00:00,122.15,122.37,122.13,122.28,18980.0,117.9853,118.1978,117.966,118.1109,18980.0
2024-07-29 11:10:00,122.3,122.39,122.23,122.32,19800.0,118.1302,118.2171,118.0626,118.1495,19800.0
2024-07-29 11:20:00,122.35,122.69,122.35,122.53,17037.0,118.1785,118.5069,118.1785,118.3524,17037.0
2024-07-29 11:30:00,122.53,122.66,122.31,122.62,34803.0,118.3524,118.4779,118.1399,118.4393,34803.0
2024-07-29 11:40:00,122.63,122.69,122.38,122.64,19728.0,118.4489,118.5069,118.2075,118.4586,19728.0
2024-07-29 11:50:00,122.64,122.92,122.62,122.74,15930.0,118.4586,118.7291,118.4393,118.5552,15930.0
2024-07-29 12:00:00,122.78,123.05,122.77,123.05,17061.0,118.5938,118.8546,118.5842,118.8546,17061.0
2024-07-29 12:10:00,123.05,123.13,122.73,122.78,48675.0,118.8546,118.9319,118.5455,118.5938,48675.0
2024-07-29 12:20:00,122.84,123.03,122.72,122.73,10217.0,118.6518,118.8353,118.5359,118.5455,10217.0
2024-07-29 12:30:00,122.79,123.01,122.71,122.82,18088.0,118.6035,118.816,118.5262,118.6325,18088.0
2024-07-29 12:40:00,122.82,122.97,122.7,122.89,16233.0,118.6325,118.7774,118.5166,118.7001,16233.0
2024-07-29 12:50:00,122.88,122.91,122.68,122.69,15550.0,118.6904,118.7194,118.4972,118.5069,15550.0
2024-07-29 13:00:00,122.66,122.96,122.64,122.95,18011.0,118.4779,118.7677,118.4586,118.758,18011.0
2024-07-29 13:10:00,122.96,123.16,122.88,123.02,34426.0,118.7677,118.9609,118.6904,118.8256,34426.0
2024-07-29 13:20:00,123.03,123.03,122.8,122.84,18740.0,118.8353,118.8353,118.6132,118.6518,18740.0
2024-07-29 13:30:00,122.79,122.9,122.62,122.8,28120.0,118.6035,118.7097,118.4393,118.6132,28120.0
2024-07-29 13:40:00,122.81,123.04,122.81,122.95,21217.0,118.6228,118.845,118.6228,118.758,21217.0
2024-07-29 13:50:00,122.95,123.14,122.94,123.14,17151.0,118.758,118.9416,118.7484,118.9416,17151.0
2024-07-29 14:00:00,123.13,123.18,122.93,123.1,45342.0,118.9319,118.9802,118.7387,118.9029,45342.0
2024-07-29 14:10:00,123.1,123.2,122.95,123.09,18308.0,118.9029,118.9995,118.758,118.8933,18308.0
2024-07-29 14:20:00,123.09,123.23,123.04,123.23,30002.0,118.8933,119.0285,118.845,119.0285,30002.0
2024-07-29 14:30:00,123.22,123.27,123.13,123.22,14525.0,119.0188,119.0671,118.9319,119.0188,14525.0
2024-07-29 14:40:00,123.23,123.4,123.21,123.33,18259.0,119.0285,119.1927,119.0092,119.1251,18259.0
2024-07-29 14:50:00,123.34,123.44,123.17,123.43,25359.0,119.1347,119.2313,118.9705,119.2217,25359.0
2024-07-29 15:00:00,123.41,123.53,123.33,123.49,27431.0,119.2024,119.3183,119.1251,119.2796,27431.0
2024-07-29 15:10:00,123.48,123.48,123.24,123.32,37909.0,119.27,119.27,119.0381,119.1154,37909.0
2024-07-29 15:20:00,123.33,123.67,123.24,123.5,29915.0,119.1251,119.4535,119.0381,119.2893,29915.0
2024-07-29 15:30:00,123.53,123.83,123.37,123.83,56871.0,119.3183,119.608,119.1637,119.608,56871.0
2024-07-29 15:40:00,123.82,124.19,123.72,124.19,79857.0,119.5984,119.9558,119.5018,119.9558,79857.0
2024-07-29 15:50:00,124.2,124.43,123.73,123.95,212207.0,119.9654,120.1876,119.5114,119.7239,212207.0
2024-07-30 09:30:00,124.08,124.68,123.56,124.31,51248.0,119.8495,120.4291,119.3472,120.0717,51248.0
2024-07-30 09:40:00,124.45,125.09,124.38,124.98,44727.0,120.2069,120.8251,120.1393,120.7188,44727.0
2024-07-30 09:50:00,124.94,125.34,124.92,125.21,49180.0,120.6802,121.0665,120.6609,120.941,49180.0
2024-07-30 10:00:00,125.07,125.08,124.44,124.51,41243.0,120.8058,120.8154,120.1972,120.2648,41243.0
2024-07-30 10:10:00,124.52,124.8,124.24,124.51,20296.0,120.2745,120.545,120.0041,120.2648,20296.0
2024-07-30 10:20:00,124.61,124.78,124.49,124.62,32730.0,120.3614,120.5256,120.2455,120.3711,32730.0
2024-07-30 10:30:00,124.62,124.89,124.58,124.83,26017.0,120.3711,120.6319,120.3325,120.5739,26017.0
2024-07-30 10:40:00,124.82,124.92,124.63,124.65,35345.0,120.5643,120.6609,120.3808,120.4001,35345.0
2024-07-30 10:50:00,124.7,124.83,124.48,124.54,28295.0,120.4484,120.5739,120.2359,120.2938,28295.0
2024-07-30 11:00:00,124.57,124.67,124.36,124.42,26145.0,120.3228,120.4194,120.12,120.1779,26145.0
2024-07-30 11:10:00,124.43,124.79,124.29,124.76,18262.0,120.1876,120.5353,120.0523,120.5063,18262.0
2024-07-30 11:20:00,124.76,124.82,124.52,124.73,37124.0,120.5063,120.5643,120.2745,120.4773,37124.0
2024-07-30 11:30:00,124.68,124.7,124.47,124.64,16050.0,120.4291,120.4484,120.2262,120.3904,16050.0
2024-07-30 11:40:00,124.57,124.69,124.44,124.51,15517.0,120.3228,120.4387,120.1972,120.2648,15517.0
2024-07-30 11:50:00,124.51,124.55,124.3,124.48,18602.0,120.2648,120.3035,120.062,120.2359,18602.0
2024-07-30 12:00:00,124.48,124.66,124.45,124.52,42163.0,120.2359,120.4097,120.2069,120.2745,42163.0
2024-07-30 12:10:00,124.52,124.6,124.33,124.35,36089.0,120.2745,120.3518,120.091,120.1103,36089.0
2024-07-30 12:20:00,124.33,124.67,124.23,124.64,28594.0,120.091,120.4194,119.9944,120.3904,28594.0
2024-07-30 12:30:00,124.65,124.81,124.61,124.73,25561.0,120.4001,120.5546,120.3614,120.4773,25561.0
2024-07-30 12:40:00,124.77,124.97,124.76,124.94,30485.0,120.516,120.7092,120.5063,120.6802,30485.0
2024-07-30 12:50:00,124.91,125.0,124.78,124.84,23321.0,120.6512,120.7381,120.5256,120.5836,23321.0
2024-07-30 13:00:00,124.79,125.08,124.76,125.05,19893.0,120.5353,120.8154,120.5063,120.7864,19893.0
2024-07-30 13:10:00,125.1,125.37,125.08,125.37,15350.0,120.8347,121.0955,120.8154,121.0955,15350.0
2024-07-30 13:20:00,125.34,125.42,125.09,125.21,37206.0,121.0665,121.1438,120.8251,120.941,37206.0
2024-07-30 13:30:00,125.23,125.48,125.19,125.37,28872.0,120.9603,121.2018,120.9217,121.0955,28872.0
2024-07-30 13:40:00,125.41,125.49,125.26,125.39,14850.0,121.1342,121.2114,120.9893,121.1148,14850.0
2024-07-30 13:50:00,125.34,125.55,125.34,125.55,15905.0,121.0665,121.2694,121.0665,121.2694,15905.0
2024-07-30 14:00:00,125.55,125.7,125.47,125.61,28550.0,121.2694,121.4143,121.1921,121.3273,28550.0
2024-07-30 14:10:00,125.55,125.71,125.46,125.64,19958.0,121.2694,121.4239,121.1825,121.3563,19958.0
2024-07-30 14:20:00,125.66,125.71,125.51,125.56,43386.0,121.3756,121.4239,121.2308,121.279,43386.0
2024-07-30 14:30:00,125.56,125.67,125.52,125.62,47940.0,121.279,121.3853,121.2404,121.337,47940.0
2024-07-30 14:40:00,125.64,125.64,125.13,125.13,37196.0,121.3563,121.3563,120.8637,120.8637,37196.0
2024-07-30 14:50:00,125.13,125.22,124.99,125.21,59506.0,120.8637,120.9506,120.7285,120.941,59506.0
2024-07-30 15:00:00,125.18,125.34,125.03,125.26,36238.0,120.912,121.0665,120.7671,120.9893,36238.0
2024-07-30 15:10:00,125.27,125.62,125.24,125.62,35787.0,120.9989,121.337,120.97,121.337,35787.0
2024-07-30 15:20:00,125.64,125.89,125.64,125.88,38855.0,121.3563,121.5978,121.3563,121.5881,38855.0
2024-07-30 15:30:00,125.88,126.08,125.87,125.98,62860.0,121.5881,121.7813,121.5785,121.6847,62860.0
2024-07-30 15:40:00,125.98,126.61,125.98,126.55,60459.0,121.6847,122.2932,121.6847,122.2353,60459.0
2024-07-30 15:50:00,126.62,126.7,126.03,126.11,244202.0,122.3029,122.3802,121.733,121.8103,244202.0
2024-07-31 09:30:00,126.1,126.71,125.25,126.11,82886.0,121.8006,122.3898,120.9796,121.8103,82886.0
2024-07-31 09:40:00,126.11,127.01,125.88,126.91,50413.0,121.8103,122.6796,121.5881,122.583,50413.0
2024-07-31 09:50:00,126.71,127.09,126.28,126.55,26608.0,122.3898,122.7569,121.9745,122.2353,26608.0
2024-07-31 10:00:00,126.5,127.91,126.44,127.91,86030.0,122.187,123.5489,122.129,123.5489,86030.0
2024-07-31 10:10:00,127.89,128.23,127.82,127.85,82740.0,123.5296,123.858,123.462,123.491,82740.0
2024-07-31 10:20:00,127.85,127.96,127.58,127.86,39292.0,123.491,123.5972,123.2302,123.5006,39292.0
2024-07-31 10:30:00,127.89,127.89,127.35,127.39,25360.0,123.5296,123.5296,123.008,123.0467,25360.0
2024-07-31 10:40:00,127.42,127.88,127.36,127.63,34079.0,123.0756,123.5199,123.0177,123.2785,34079.0
2024-07-31 10:50:00,127.67,127.97,127.61,127.78,38065.0,123.3171,123.6069,123.2592,123.4234,38065.0
2024-07-31 11:00:00,127.74,128.13,127.44,127.71,43925.0,123.3847,123.7614,123.095,123.3557,43925.0
2024-07-31 11:10:00,127.71,127.91,127.58,127.84,32430.0,123.3557,123.5489,123.2302,123.4813,32430.0
2024-07-31 11:20:00,127.89,127.95,127.71,127.78,28728.0,123.5296,123.5876,123.3557,123.4234,28728.0
2024-07-31 11:30:00,127.76,128.2,127.71,128.19,23179.0,123.404,123.829,123.3557,123.8194,23179.0
2024-07-31 11:40:00,128.19,128.38,128.03,128.18,32864.0,123.8194,124.0029,123.6648,123.8097,32864.0
2024-07-31 11:50:00,128.15,128.18,127.65,127.69,36192.0,123.7807,123.8097,123.2978,123.3364,36192.0
2024-07-31 12:00:00,127.69,127.82,127.4,127.69,24197.0,123.3364,123.462,123.0563,123.3364,24197.0
2024-07-31 12:10:00,127.74,127.78,127.61,127.72,25522.0,123.3847,123.4234,123.2592,123.3654,25522.0
2024-07-31 12:20:00,127.72,127.96,127.7,127.88,29232.0,123.3654,123.5972,123.3461,123.5199,29232.0
2024-07-31 12:30:00,127.93,128.11,127.89,128.05,17330.0,123.5682,123.7421,123.5296,123.6842,17330.0
2024-07-31 12:40:00,128.02,128.25,127.98,128.24,28905.0,123.6552,123.8773,123.6165,123.8677,28905.0
2024-07-31 12:50:00,128.27,128.31,127.84,128.03,25826.0,123.8967,123.9353,123.4813,123.6648,25826.0
2024-07-31 13:00:00,128.0,128.12,127.91,127.92,37901.0,123.6359,123.7518,123.5489,123.5586,37901.0
2024-07-31 13:10:00,127.98,128.1,127.91,127.92,26862.0,123.6165,123.7324,123.5489,123.5586,26862.0
2024-07-31 13:20:00,127.92,128.03,127.63,127.8,19947.0,123.5586,123.6648,123.2785,123.4427,19947.0
2024-07-31 13:30:00,127.76,127.78,127.42,127.42,11090.0,123.404,123.4234,123.0756,123.0756,11090.0
2024-07-31 13:40:00,127.41,127.52,127.27,127.32,11971.0,123.066,123.1722,122.9307,122.979,11971.0
2024-07-31 13:50:00,127.29,127.82,127.29,127.59,29114.0,122.9501,123.462,122.9501,123.2398,29114.0
2024-07-31 14:00:00,127.56,127.77,127.16,127.62,32095.0,123.2109,123.4137,122.8245,123.2688,32095.0
2024-07-31 14:10:00,127.62,127.69,127.36,127.4,18838.0,123.2688,123.3364,123.0177,123.0563,18838.0
2024-07-31 14:20:00,127.43,127.51,127.28,127.36,16067.0,123.0853,123.1626,122.9404,123.0177,16067.0
2024-07-31 14:30:00,127.38,127.86,127.38,127.86,20962.0,123.037,123.5006,123.037,123.5006,20962.0
2024-07-31 14:40:00,127.86,128.42,127.76,128.38,24566.0,123.5006,124.0415,123.404,124.0029,24566.0
2024-07-31 14:50:00,128.39,128.44,128.02,128.21,25774.0,124.0126,124.0609,123.6552,123.8387,25774.0
2024-07-31 15:00:00,128.22,128.54,127.92,127.96,67690.0,123.8484,124.1574,123.5586,123.5972,67690.0
2024-07-31 15:10:00,127.92,128.03,127.31,127.34,31498.0,123.5586,123.6648,122.9694,122.9984,31498.0
2024-07-31 15:20:00,127.43,127.5,126.88,126.98,31289.0,123.0853,123.1529,122.554,122.6506,31289.0
2024-07-31 15:30:00,126.95,127.09,126.64,126.85,47390.0,122.6217,122.7569,122.3222,122.5251,47390.0
2024-07-31 15:40:00,126.82,127.39,126.82,127.24,69754.0,122.4961,123.0467,122.4961,122.9018,69754.0
2024-07-31 15:50:00,127.2,127.2,125.98,126.07,398646.0,122.8631,122.8631,121.6847,121.7717,398646.0
2024-08-01 09:30:00,127.84,129.66,127.84,129.34,117453.0,123.4813,125.2393,123.4813,124.9302,117453.0
2024-08-01 09:40:00,129.36,129.4,128.93,129.22,46878.0,124.9495,124.9881,124.5341,124.8143,46878.0
2024-08-01 09:50:00,129.31,129.34,128.74,128.87,84461.0,124.9012,124.9302,124.3506,124.4762,84461.0
2024-08-01 10:00:00,129.0,129.08,128.5,128.61,96843.0,124.6018,124.679,124.1188,124.2251,96843.0
2024-08-01 10:10:00,128.56,128.62,127.81,127.94,68322.0,124.1768,124.2347,123.4523,123.5779,68322.0
2024-08-01 10:20:00,128.01,128.4,127.68,127.69,43238.0,123.6455,124.0222,123.3268,123.3364,43238.0
2024-08-01 10:30:00,127.69,127.75,126.99,127.42,81007.0,123.3364,123.3944,122.6603,123.0756,81007.0
2024-08-01 10:40:00,127.45,127.94,127.39,127.61,57783.0,123.1046,123.5779,123.0467,123.2592,57783.0
2024-08-01 10:50:00,127.61,127.72,127.23,127.64,36437.0,123.2592,123.3654,122.8921,123.2881,36437.0
2024-08-01 11:00:00,127.57,127.71,127.17,127.38,31815.0,123.2205,123.3557,122.8342,123.037,31815.0
2024-08-01 11:10:00,127.33,127.54,127.15,127.38,39183.0,122.9887,123.1915,122.8148,123.037,39183.0
2024-08-01 11:20:00,127.36,127.38,126.95,127.06,28152.0,123.0177,123.037,122.6217,122.7279,28152.0
2024-08-01 11:30:00,127.08,127.17,126.89,126.98,16526.0,122.7472,122.8342,122.5637,122.6506,16526.0
2024-08-01 11:40:00,127.02,127.2,126.87,127.03,33368.0,122.6893,122.8631,122.5444,122.6989,33368.0
2024-08-01 11:50:00,127.07,127.79,127.07,127.52,41772.0,122.7376,123.433,122.7376,123.1722,41772.0
2024-08-01 12:00:00,127.48,127.61,127.38,127.57,34622.0,123.1336,123.2592,123.037,123.2205,34622.0
2024-08-01 12:10:00,127.6,127.79,127.23,127.66,47355.0,123.2495,123.433,122.8921,123.3074,47355.0
2024-08-01 12:20:00,127.66,127.71,127.36,127.67,39492.0,123.3074,123.3557,123.0177,123.3171,39492.0
2024-08-01 12:30:00,127.67,127.73,127.48,127.66,18514.0,123.3171,123.3751,123.1336,123.3074,18514.0
2024-08-01 12:40:00,127.66,127.67,127.4,127.44,40502.0,123.3074,123.3171,123.0563,123.095,40502.0
2024-08-01 12:50:00,127.39,127.39,127.14,127.26,41639.0,123.0467,123.0467,122.8052,122.9211,41639.0
2024-08-01 13:00:00,127.26,127.29,126.67,126.79,60431.0,122.9211,122.9501,122.3512,122.4671,60431.0
2024-08-01 13:10:00,126.84,126.95,126.48,126.71,28957.0,122.5154,122.6217,122.1677,122.3898,28957.0
2024-08-01 13:20:00,126.67,126.76,126.55,126.63,22476.0,122.3512,122.4381,122.2353,122.3126,22476.0
2024-08-01 13:30:00,126.63,126.69,126.22,126.62,34924.0,122.3126,122.3705,121.9165,122.3029,34924.0
2024-08-01 13:40:00,126.58,126.59,126.35,126.48,20849.0,122.2643,122.2739,122.0421,122.1677,20849.0
2024-08-01 13:50:00,126.45,126.95,126.25,126.92,22277.0,122.1387,122.6217,121.9455,122.5927,22277.0
2024-08-01 14:00:00,126.89,127.1,126.7,126.77,18873.0,122.5637,122.7665,122.3802,122.4478,18873.0
2024-08-01 14:10:00,126.75,126.85,126.47,126.7,20159.0,122.4285,122.5251,122.158,122.3802,20159.0
2024-08-01 14:20:00,126.69,127.09,126.68,126.7,27034.0,122.3705,122.7569,122.3609,122.3802,27034.0
2024-08-01 14:30:00,126.68,126.72,126.44,126.63,17583.0,122.3609,122.3995,122.129,122.3126,17583.0
2024-08-01 14:40:00,126.66,126.72,126.17,126.21,23887.0,122.3415,122.3995,121.8683,121.9069,23887.0
2024-08-01 14:50:00,126.18,126.28,125.81,126.04,59723.0,121.8779,121.9745,121.5205,121.7427,59723.0
2024-08-01 15:00:00,126.04,126.2,125.92,126.14,43140.0,121.7427,121.8972,121.6268,121.8393,43140.0
2024-08-01 15:10:00,126.16,126.19,125.87,126.1,31406.0,121.8586,121.8876,121.5785,121.8006,31406.0
2024-08-01 15:20:00,126.08,126.66,126.05,126.61,63517.0,121.7813,122.3415,121.7523,122.2932,63517.0
2024-08-01 15:30:00,126.68,127.34,126.62,127.34,83682.0,122.3609,122.9984,122.3029,122.9984,83682.0
2024-08-01 15:40:00,127.35,127.61,127.16,127.51,89022.0,123.008,123.2592,122.8245,123.1626,89022.0
2024-08-01 15:50:00,127.51,127.83,127.13,127.68,276348.0,123.1626,123.4717,122.7955,123.3268,276348.0
2024-08-02 09:30:00,127.15,128.45,125.46,125.79,160907.0,122.8148,124.0705,121.1825,121.5012,160907.0
2024-08-02 09:40:00,125.79,126.14,124.81,125.29,201919.0,121.5012,121.8393,120.5546,121.0183,201919.0
2024-08-02 09:50:00,125.42,126.15,125.29,125.6,56131.0,121.1438,121.8489,121.0183,121.3177,56131.0
2024-08-02 10:00:00,125.6,126.26,125.41,125.66,108094.0,121.3177,121.9552,121.1342,121.3756,108094.0
2024-08-02 10:10:00,125.69,126.02,124.7,124.93,87764.0,121.4046,121.7234,120.4484,120.6705,87764.0
2024-08-02 10:20:00,124.92,124.94,123.87,123.91,106336.0,120.6609,120.6802,119.6467,119.6853,106336.0
2024-08-02 10:30:00,123.89,124.12,123.76,124.05,64003.0,119.666,119.8881,119.5404,119.8205,64003.0
2024-08-02 10:40:00,124.05,124.19,123.59,123.83,44433.0,119.8205,119.9558,119.3762,119.608,44433.0
2024-08-02 10:50:00,123.95,124.1,123.39,123.68,37127.0,119.7239,119.8688,119.183,119.4631,37127.0
2024-08-02 11:00:00,123.68,123.78,123.17,123.53,42146.0,119.4631,119.5597,118.9705,119.3183,42146.0
2024-08-02 11:10:00,123.54,123.74,123.24,123.45,58750.0,119.3279,119.5211,119.0381,119.241,58750.0
2024-08-02 11:20:00,123.43,123.45,122.87,123.12,33987.0,119.2217,119.241,118.6808,118.9222,33987.0
2024-08-02 11:30:00,123.12,123.87,123.04,123.86,32735.0,118.9222,119.6467,118.845,119.637,32735.0
2024-08-02 11:40:00,123.82,124.64,123.82,124.41,73205.0,119.5984,120.3904,119.5984,120.1683,73205.0
2024-08-02 11:50:00,124.42,124.56,123.8,124.01,43374.0,120.1779,120.3131,119.5791,119.7819,43374.0
2024-08-02 12:00:00,124.03,124.37,123.97,124.21,18763.0,119.8012,120.1296,119.7433,119.9751,18763.0
2024-08-02 12:10:00,124.16,124.18,123.85,124.05,58455.0,119.9268,119.9461,119.6274,119.8205,58455.0
2024-08-02 12:20:00,124.02,124.12,123.68,123.92,56410.0,119.7916,119.8881,119.4631,119.695,56410.0
2024-08-02 12:30:00,123.9,123.98,123.6,123.89,54404.0,119.6756,119.7529,119.3859,119.666,54404.0
2024-08-02 12:40:00,123.88,124.03,123.76,123.91,26276.0,119.6563,119.8012,119.5404,119.6853,26276.0
2024-08-02 12:50:00,123.97,123.97,123.28,123.4,41512.0,119.7433,119.7433,119.0768,119.1927,41512.0
2024-08-02 13:00:00,123.44,123.44,123.06,123.17,38034.0,119.2313,119.2313,118.8643,118.9705,38034.0
2024-08-02 13:10:00,123.2,123.2,122.93,122.98,46856.0,118.9995,118.9995,118.7387,118.787,46856.0
2024-08-02 13:20:00,122.96,122.96,122.71,122.89,38174.0,118.7677,118.7677,118.5262,118.7001,38174.0
2024-08-02 13:30:00,122.87,122.95,122.59,122.88,50409.0,118.6808,118.758,118.4103,118.6904,50409.0
2024-08-02 13:40:00,122.88,122.96,122.68,122.74,38040.0,118.6904,118.7677,118.4972,118.5552,38040.0
2024-08-02 13:50:00,122.73,122.83,122.43,122.51,37430.0,118.5455,118.6421,118.2558,118.333,37430.0
2024-08-02 14:00:00,122.51,122.78,122.42,122.66,52567.0,118.333,118.5938,118.2461,118.4779,52567.0
2024-08-02 14:10:00,122.7,123.2,122.67,123.05,51084.0,118.5166,118.9995,118.4876,118.8546,51084.0
2024-08-02 14:20:00,123.03,123.57,123.03,123.54,30575.0,118.8353,119.3569,118.8353,119.3279,30575.0
2024-08-02 14:30:00,123.54,123.55,123.13,123.13,47817.0,119.3279,119.3376,118.9319,118.9319,47817.0
2024-08-02 14:40:00,123.14,123.27,122.92,122.95,26545.0,118.9416,119.0671,118.7291,118.758,26545.0
2024-08-02 14:50:00,122.97,123.13,122.92,123.09,37147.0,118.7774,118.9319,118.7291,118.8933,37147.0
2024-08-02 15:00:00,123.09,123.64,123.09,123.57,57616.0,118.8933,119.4245,118.8933,119.3569,57616.0
2024-08-02 15:10:00,123.59,123.64,123.37,123.61,48758.0,119.3762,119.4245,119.1637,119.3955,48758.0
2024-08-02 15:20:00,123.62,123.85,123.5,123.73,50217.0,119.4052,119.6274,119.2893,119.5114,50217.0
2024-08-02 15:30:00,123.72,123.97,123.68,123.69,97178.0,119.5018,119.7433,119.4631,119.4728,97178.0
2024-08-02 15:40:00,123.66,123.8,123.44,123.55,112818.0,119.4438,119.5791,119.2313,119.3376,112818.0
2024-08-02 15:50:00,123.58,124.1,123.37,123.98,291878.0,119.3666,119.8688,119.1637,119.7529,291878.0
2024-08-05 09:30:00,120.0,120.5,118.71,120.02,182736.0,115.9086,116.3916,114.6626,115.9279,182736.0
2024-08-05 09:40:00,120.02,120.14,119.31,119.58,99641.0,115.9279,116.0438,115.2421,115.5029,99641.0
2024-08-05 09:50:00,119.64,120.71,119.6,120.17,134050.0,115.5609,116.5944,115.5223,116.0728,134050.0
2024-08-05 10:00:00,120.33,121.71,120.32,120.78,95237.0,116.2274,117.5603,116.2177,116.662,95237.0
2024-08-05 10:10:00,120.71,121.1,120.43,121.04,82224.0,116.5944,116.9711,116.324,116.9132,82224.0
2024-08-05 10:20:00,120.97,121.05,120.43,120.57,55339.0,116.8455,116.9228,116.324,116.4592,55339.0
2024-08-05 10:30:00,120.58,121.21,120.33,120.78,160039.0,116.4688,117.0774,116.2274,116.662,160039.0
2024-08-05 10:40:00,120.76,121.08,120.69,120.91,79412.0,116.6427,116.9518,116.5751,116.7876,79412.0
2024-08-05 10:50:00,120.87,121.3,120.82,120.96,86313.0,116.749,117.1643,116.7007,116.8359,86313.0
2024-08-05 11:00:00,120.96,121.76,120.74,121.58,105860.0,116.8359,117.6086,116.6234,117.4347,105860.0
2024-08-05 11:10:00,121.54,121.87,121.23,121.56,90754.0,117.3961,117.7149,117.0967,117.4154,90754.0
2024-08-05 11:20:00,121.56,122.08,121.43,121.91,112382.0,117.4154,117.9177,117.2899,117.7535,112382.0
2024-08-05 11:30:00,121.86,123.13,121.85,122.91,135289.0,117.7052,118.9319,117.6955,118.7194,135289.0
2024-08-05 11:40:00,122.94,123.03,122.46,122.57,69082.0,118.7484,118.8353,118.2847,118.391,69082.0
2024-08-05 11:50:00,122.53,122.53,121.65,121.91,23797.0,118.3524,118.3524,117.5024,117.7535,23797.0
2024-08-05 12:00:00,121.82,122.03,121.64,121.93,23448.0,117.6666,117.8694,117.4927,117.7728,23448.0
2024-08-05 12:10:00,121.9,121.9,121.26,121.83,30561.0,117.7438,117.7438,117.1257,117.6762,30561.0
2024-08-05 12:20:00,121.77,121.81,121.1,121.42,77443.0,117.6183,117.6569,116.9711,117.2802,77443.0
2024-08-05 12:30:00,121.3,121.59,121.29,121.4,45560.0,117.1643,117.4444,117.1546,117.2609,45560.0
2024-08-05 12:40:00,121.43,121.52,121.2,121.28,21789.0,117.2899,117.3768,117.0677,117.145,21789.0
2024-08-05 12:50:00,121.23,121.31,120.9,121.02,58732.0,117.0967,117.174,116.7779,116.8938,58732.0
2024-08-05 13:00:00,121.0,121.19,120.83,121.12,73750.0,116.8745,117.058,116.7103,116.9904,73750.0
2024-08-05 13:10:00,121.09,121.18,120.83,121.03,44993.0,116.9615,117.0484,116.7103,116.9035,44993.0
2024-08-05 13:20:00,121.0,121.06,120.78,120.78,46801.0,116.8745,116.9325,116.662,116.662,46801.0
2024-08-05 13:30:00,120.72,121.09,120.45,120.97,28497.0,116.6041,116.9615,116.3433,116.8455,28497.0
2024-08-05 13:40:00,120.98,120.98,120.61,120.64,14749.0,116.8552,116.8552,116.4978,116.5268,14749.0
2024-08-05 13:50:00,120.62,120.67,120.16,120.24,52845.0,116.5075,116.5558,116.0632,116.1404,52845.0
2024-08-05 14:00:00,120.22,120.32,119.89,120.27,37464.0,116.1211,116.2177,115.8024,116.1694,37464.0
2024-08-05 14:10:00,120.28,120.36,120.13,120.24,35694.0,116.1791,116.2563,116.0342,116.1404,35694.0
2024-08-05 14:20:00,120.21,120.41,120.18,120.3,36515.0,116.1115,116.3046,116.0825,116.1984,36515.0
2024-08-05 14:30:00,120.26,120.36,120.1,120.19,40102.0,116.1598,116.2563,116.0052,116.0921,40102.0
2024-08-05 14:40:00,120.17,120.39,119.84,119.95,44631.0,116.0728,116.2853,115.7541,115.8603,44631.0
2024-08-05 14:50:00,120.02,120.41,119.93,119.94,52107.0,115.9279,116.3046,115.841,115.8507,52107.0
2024-08-05 15:00:00,119.99,120.23,119.7,119.8,50026.0,115.899,116.1308,115.6188,115.7154,50026.0
2024-08-05 15:10:00,119.8,119.81,119.44,119.55,50839.0,115.7154,115.7251,115.3677,115.474,50839.0
2024-08-05 15:20:00,119.57,119.66,119.4,119.56,57902.0,115.4933,115.5802,115.3291,115.4836,57902.0
2024-08-05 15:30:00,119.56,119.66,119.32,119.33,87119.0,115.4836,115.5802,115.2518,115.2615,87119.0
2024-08-05 15:40:00,119.34,119.41,119.09,119.15,83326.0,115.2711,115.3387,115.0296,115.0876,83326.0
2024-08-05 15:50:00,119.14,119.16,118.53,118.96,327687.0,115.0779,115.0973,114.4887,114.9041,327687.0
2024-08-06 09:30:00,118.96,119.51,118.08,119.2,110551.0,114.9041,115.4353,114.0541,115.1359,110551.0
2024-08-06 09:40:00,119.22,120.15,119.02,119.97,148966.0,115.1552,116.0535,114.962,115.8796,148966.0
2024-08-06 09:50:00,119.97,120.56,119.96,120.51,55867.0,115.8796,116.4495,115.87,116.4012,55867.0
2024-08-06 10:00:00,120.61,120.95,120.42,120.88,56706.0,116.4978,116.8262,116.3143,116.7586,56706.0
2024-08-06 10:10:00,120.95,121.36,120.87,121.26,120252.0,116.8262,117.2222,116.749,117.1257,120252.0
2024-08-06 10:20:00,121.26,122.1,121.13,121.77,55703.0,117.1257,117.937,117.0001,117.6183,55703.0
2024-08-06 10:30:00,121.82,121.84,121.12,121.25,63926.0,117.6666,117.6859,116.9904,117.116,63926.0
2024-08-06 10:40:00,121.22,121.58,121.14,121.57,60365.0,117.087,117.4347,117.0097,117.4251,60365.0
2024-08-06 10:50:00,121.54,121.54,121.15,121.18,136418.0,117.3961,117.3961,117.0194,117.0484,136418.0
2024-08-06 11:00:00,121.16,121.5,121.04,121.13,64024.0,117.0291,117.3575,116.9132,117.0001,64024.0
2024-08-06 11:10:00,121.12,121.29,121.02,121.09,64676.0,116.9904,117.1546,116.8938,116.9615,64676.0
2024-08-06 11:20:00,121.11,121.12,120.53,120.81,37441.0,116.9808,116.9904,116.4205,116.691,37441.0
2024-08-06 11:30:00,120.8,121.24,120.75,121.22,34556.0,116.6813,117.1063,116.633,117.087,34556.0
2024-08-06 11:40:00,121.22,121.34,121.06,121.34,40923.0,117.087,117.2029,116.9325,117.2029,40923.0
2024-08-06 11:50:00,121.4,121.62,121.35,121.52,45531.0,117.2609,117.4734,117.2126,117.3768,45531.0
2024-08-06 12:00:00,121.53,121.8,121.5,121.76,38161.0,117.3865,117.6472,117.3575,117.6086,38161.0
2024-08-06 12:10:00,121.76,121.99,121.58,121.81,63993.0,117.6086,117.8308,117.4347,117.6569,63993.0
2024-08-06 12:20:00,121.78,121.81,121.45,121.68,33153.0,117.6279,117.6569,117.3092,117.5313,33153.0
2024-08-06 12:30:00,121.71,121.72,121.35,121.57,32569.0,117.5603,117.57,117.2126,117.4251,32569.0
2024-08-06 12:40:00,121.57,121.64,121.32,121.33,18741.0,117.4251,117.4927,117.1836,117.1933,18741.0
2024-08-06 12:50:00,121.35,121.99,121.35,121.61,33757.0,117.2126,117.8308,117.2126,117.4637,33757.0
2024-08-06 13:00:00,121.68,121.82,121.32,121.39,91707.0,117.5313,117.6666,117.1836,117.2512,91707.0
2024-08-06 13:10:00,121.42,121.72,121.24,121.57,52611.0,117.2802,117.57,117.1063,117.4251,52611.0
2024-08-06 13:20:00,121.58,121.69,121.37,121.44,43382.0,117.4347,117.541,117.2319,117.2995,43382.0
2024-08-06 13:30:00,121.49,121.62,121.45,121.57,39492.0,117.3478,117.4734,117.3092,117.4251,39492.0
2024-08-06 13:40:00,121.59,121.62,121.38,121.41,33261.0,117.4444,117.4734,117.2416,117.2705,33261.0
2024-08-06 13:50:00,121.41,121.61,121.36,121.38,33065.0,117.2705,117.4637,117.2222,117.2416,33065.0
2024-08-06 14:00:00,121.44,121.45,121.28,121.35,27991.0,117.2995,117.3092,117.145,117.2126,27991.0
2024-08-06 14:10:00,121.39,121.7,121.34,121.7,44857.0,117.2512,117.5507,117.2029,117.5507,44857.0
2024-08-06 14:20:00,121.68,122.03,121.67,121.97,46286.0,117.5313,117.8694,117.5217,117.8114,46286.0
2024-08-06 14:30:00,121.93,122.23,121.88,122.22,28253.0,117.7728,118.0626,117.7245,118.0529,28253.0
2024-08-06 14:40:00,122.2,122.26,121.96,122.22,47782.0,118.0336,118.0916,117.8018,118.0529,47782.0
2024-08-06 14:50:00,122.21,122.32,121.76,121.84,32189.0,118.0433,118.1495,117.6086,117.6859,32189.0
2024-08-06 15:00:00,121.79,121.81,121.35,121.68,28370.0,117.6376,117.6569,117.2126,117.5313,28370.0
2024-08-06 15:10:00,121.71,121.99,121.55,121.67,41676.0,117.5603,117.8308,117.4058,117.5217,41676.0
2024-08-06 15:20:00,121.74,121.98,121.66,121.69,45382.0,117.5893,117.8211,117.512,117.541,45382.0
2024-08-06 15:30:00,121.71,121.75,121.38,121.6,26018.0,117.5603,117.599,117.2416,117.4541,26018.0
2024-08-06 15:40:00,121.62,121.65,121.04,121.2,41479.0,117.4734,117.5024,116.9132,117.0677,41479.0
2024-08-06 15:50:00,121.16,121.48,120.84,121.02,274754.0,117.0291,117.3382,116.72,116.8938,274754.0
2024-08-07 09:30:00,123.04,123.11,120.51,120.95,72628.0,118.845,118.9126,116.4012,116.8262,72628.0
2024-08-07 09:40:00,121.07,121.71,121.0,121.34,57239.0,116.9421,117.5603,116.8745,117.2029,57239.0
2024-08-07 09:50:00,121.34,122.29,121.34,122.29,36621.0,117.2029,118.1205,117.2029,118.1205,36621.0
2024-08-07 10:00:00,122.34,122.74,122.09,122.32,40050.0,118.1688,118.5552,117.9274,118.1495,40050.0
2024-08-07 10:10:00,122.3,122.78,122.19,122.78,67641.0,118.1302,118.5938,118.0239,118.5938,67641.0
2024-08-07 10:20:00,122.7,122.97,122.15,122.25,57928.0,118.5166,118.7774,117.9853,118.0819,57928.0
2024-08-07 10:30:00,122.17,122.69,122.0,122.65,31012.0,118.0046,118.5069,117.8404,118.4683,31012.0
2024-08-07 10:40:00,122.66,123.26,122.62,122.98,23619.0,118.4779,119.0575,118.4393,118.787,23619.0
2024-08-07 10:50:00,122.98,123.6,122.96,123.6,22983.0,118.787,119.3859,118.7677,119.3859,22983.0
2024-08-07 11:00:00,123.6,123.97,123.33,123.89,39069.0,119.3859,119.7433,119.1251,119.666,39069.0
2024-08-07 11:10:00,123.92,124.07,123.53,123.67,37514.0,119.695,119.8399,119.3183,119.4535,37514.0
2024-08-07 11:20:00,123.67,123.91,123.6,123.9,18581.0,119.4535,119.6853,119.3859,119.6756,18581.0
2024-08-07 11:30:00,123.9,124.07,123.79,123.9,47316.0,119.6756,119.8399,119.5694,119.6756,47316.0
2024-08-07 11:40:00,123.86,123.9,123.44,123.59,58659.0,119.637,119.6756,119.2313,119.3762,58659.0
2024-08-07 11:50:00,123.56,123.74,123.47,123.65,26561.0,119.3472,119.5211,119.2603,119.4342,26561.0
2024-08-07 12:00:00,123.65,123.65,123.29,123.48,30090.0,119.4342,119.4342,119.0864,119.27,30090.0
2024-08-07 12:10:00,123.47,123.8,123.36,123.72,19970.0,119.2603,119.5791,119.1541,119.5018,19970.0
2024-08-07 12:20:00,123.7,123.74,123.42,123.72,23684.0,119.4825,119.5211,119.212,119.5018,23684.0
2024-08-07 12:30:00,123.65,123.69,123.51,123.55,14560.0,119.4342,119.4728,119.2989,119.3376,14560.0
2024-08-07 12:40:00,123.55,123.7,123.17,123.17,33612.0,119.3376,119.4825,118.9705,118.9705,33612.0
2024-08-07 12:50:00,123.17,123.22,122.89,122.91,18886.0,118.9705,119.0188,118.7001,118.7194,18886.0
2024-08-07 13:00:00,122.94,123.05,122.38,122.59,44208.0,118.7484,118.8546,118.2075,118.4103,44208.0
2024-08-07 13:10:00,122.58,122.65,121.99,122.0,25193.0,118.4007,118.4683,117.8308,117.8404,25193.0
2024-08-07 13:20:00,122.0,122.67,122.0,122.4,38120.0,117.8404,118.4876,117.8404,118.2268,38120.0
2024-08-07 13:30:00,122.4,122.88,122.4,122.59,29894.0,118.2268,118.6904,118.2268,118.4103,29894.0
2024-08-07 13:40:00,122.59,122.64,122.01,122.01,30122.0,118.4103,118.4586,117.8501,117.8501,30122.0
2024-08-07 13:50:00,122.02,122.06,121.86,122.0,11443.0,117.8597,117.8984,117.7052,117.8404,11443.0
2024-08-07 14:00:00,121.98,122.09,121.6,121.61,33475.0,117.8211,117.9274,117.4541,117.4637,33475.0
2024-08-07 14:10:00,121.6,121.67,121.11,121.21,21407.0,117.4541,117.5217,116.9808,117.0774,21407.0
2024-08-07 14:20:00,121.22,121.4,121.12,121.36,32851.0,117.087,117.2609,116.9904,117.2222,32851.0
2024-08-07 14:30:00,121.35,121.35,120.93,121.1,16568.0,117.2126,117.2126,116.8069,116.9711,16568.0
2024-08-07 14:40:00,121.07,121.31,120.6,120.8,19643.0,116.9421,117.174,116.4882,116.6813,19643.0
2024-08-07 14:50:00,120.82,120.99,120.67,120.76,15434.0,116.7007,116.8649,116.5558,116.6427,15434.0
2024-08-07 15:00:00,120.78,121.54,120.78,121.38,40177.0,116.662,117.3961,116.662,117.2416,40177.0
2024-08-07 15:10:00,121.3,121.62,121.14,121.39,29360.0,117.1643,117.4734,117.0097,117.2512,29360.0
2024-08-07 15:20:00,121.43,121.48,121.11,121.15,41779.0,117.2899,117.3382,116.9808,117.0194,41779.0
2024-08-07 15:30:00,121.16,121.18,120.95,120.96,70168.0,117.0291,117.0484,116.8262,116.8359,70168.0
2024-08-07 15:40:00,120.93,121.02,120.61,120.98,33876.0,116.8069,116.8938,116.4978,116.8552,33876.0
2024-08-07 15:50:00,120.92,120.97,120.0,120.15,229148.0,116.7972,116.8455,115.9086,116.0535,229148.0
2024-08-08 09:30:00,120.6,121.45,120.0,120.35,85984.0,116.4882,117.3092,115.9086,116.2467,85984.0
2024-08-08 09:40:00,120.35,120.62,120.13,120.14,80739.0,116.2467,116.5075,116.0342,116.0438,80739.0
2024-08-08 09:50:00,120.2,120.38,119.73,120.15,60620.0,116.1018,116.2757,115.6478,116.0535,60620.0
2024-08-08 10:00:00,120.09,120.93,120.07,120.49,37584.0,115.9955,116.8069,115.9762,116.3819,37584.0
2024-08-08 10:10:00,120.56,120.8,120.43,120.5,36968.0,116.4495,116.6813,116.324,116.3916,36968.0
2024-08-08 10:20:00,120.49,121.3,120.32,121.1,40281.0,116.3819,117.1643,116.2177,116.9711,40281.0
2024-08-08 10:30:00,121.04,121.25,120.87,121.07,27486.0,116.9132,117.116,116.749,116.9421,27486.0
2024-08-08 10:40:00,121.05,121.29,120.85,121.29,34716.0,116.9228,117.1546,116.7296,117.1546,34716.0
2024-08-08 10:50:00,121.32,121.5,121.12,121.37,21295.0,117.1836,117.3575,116.9904,117.2319,21295.0
2024-08-08 11:00:00,121.36,121.7,121.21,121.66,21872.0,117.2222,117.5507,117.0774,117.512,21872.0
2024-08-08 11:10:00,121.74,121.75,121.47,121.67,30361.0,117.5893,117.599,117.3285,117.5217,30361.0
2024-08-08 11:20:00,121.65,122.36,121.64,122.2,41753.0,117.5024,118.1882,117.4927,118.0336,41753.0
2024-08-08 11:30:00,122.23,122.5,122.12,122.15,30299.0,118.0626,118.3234,117.9563,117.9853,30299.0
2024-08-08 11:40:00,122.13,122.2,121.93,122.12,35502.0,117.966,118.0336,117.7728,117.9563,35502.0
2024-08-08 11:50:00,122.14,122.23,122.08,122.2,25082.0,117.9757,118.0626,117.9177,118.0336,25082.0
2024-08-08 12:00:00,122.17,122.43,121.95,122.19,15683.0,118.0046,118.2558,117.7921,118.0239,15683.0
2024-08-08 12:10:00,122.15,122.26,122.07,122.23,11794.0,117.9853,118.0916,117.908,118.0626,11794.0
2024-08-08 12:20:00,122.22,122.22,122.01,122.14,6587.0,118.0529,118.0529,117.8501,117.9757,6587.0
2024-08-08 12:30:00,122.13,122.13,121.54,121.55,14322.0,117.966,117.966,117.3961,117.4058,14322.0
2024-08-08 12:40:00,121.55,121.94,121.54,121.93,12628.0,117.4058,117.7825,117.3961,117.7728,12628.0
2024-08-08 12:50:00,121.93,121.99,121.72,121.72,14592.0,117.7728,117.8308,117.57,117.57,14592.0
2024-08-08 13:00:00,121.79,121.79,121.39,121.65,12983.0,117.6376,117.6376,117.2512,117.5024,12983.0
2024-08-08 13:10:00,121.63,122.03,121.63,122.01,11291.0,117.483,117.8694,117.483,117.8501,11291.0
2024-08-08 13:20:00,122.09,122.23,122.04,122.19,22680.0,117.9274,118.0626,117.8791,118.0239,22680.0
2024-08-08 13:30:00,122.19,122.22,121.94,122.03,32616.0,118.0239,118.0529,117.7825,117.8694,32616.0
2024-08-08 13:40:00,122.04,122.16,121.95,122.07,17885.0,117.8791,117.995,117.7921,117.908,17885.0
2024-08-08 13:50:00,122.09,122.1,121.85,121.85,19241.0,117.9274,117.937,117.6955,117.6955,19241.0
2024-08-08 14:00:00,121.88,121.94,121.7,121.83,64529.0,117.7245,117.7825,117.5507,117.6762,64529.0
2024-08-08 14:10:00,121.79,122.12,121.7,122.06,9811.0,117.6376,117.9563,117.5507,117.8984,9811.0
2024-08-08 14:20:00,122.11,122.33,121.92,121.98,18291.0,117.9467,118.1592,117.7632,117.8211,18291.0
2024-08-08 14:30:00,122.0,122.21,121.9,122.05,14525.0,117.8404,118.0433,117.7438,117.8887,14525.0
2024-08-08 14:40:00,122.05,122.27,121.91,122.26,20054.0,117.8887,118.1012,117.7535,118.0916,20054.0
2024-08-08 14:50:00,122.27,122.34,122.09,122.16,13885.0,118.1012,118.1688,117.9274,117.995,13885.0
2024-08-08 15:00:00,122.19,122.28,122.08,122.22,18143.0,118.0239,118.1109,117.9177,118.0529,18143.0
2024-08-08 15:10:00,122.21,122.42,122.21,122.28,16763.0,118.0433,118.2461,118.0433,118.1109,16763.0
2024-08-08 15:20:00,122.29,122.49,122.24,122.24,21611.0,118.1205,118.3137,118.0722,118.0722,21611.0
2024-08-08 15:30:00,122.2,122.29,121.74,121.95,46741.0,118.0336,118.1205,117.5893,117.7921,46741.0
2024-08-08 15:40:00,121.96,122.52,121.96,122.34,47323.0,117.8018,118.3427,117.8018,118.1688,47323.0
2024-08-08 15:50:00,122.31,122.38,121.91,122.08,274211.0,118.1399,118.2075,117.7535,117.9177,274211.0
2024-08-09 09:30:00,122.35,122.63,121.52,121.54,51595.0,118.1785,118.4489,117.3768,117.3961,51595.0
2024-08-09 09:40:00,121.54,121.66,120.72,120.73,6671.0,117.3961,117.512,116.6041,116.6137,6671.0
2024-08-09 09:50:00,120.73,121.15,120.54,121.09,31222.0,116.6137,117.0194,116.4302,116.9615,31222.0
2024-08-09 10:00:00,121.15,121.43,121.01,121.1,56170.0,117.0194,117.2899,116.8842,116.9711,56170.0
2024-08-09 10:10:00,121.04,121.5,120.94,121.04,22046.0,116.9132,117.3575,116.8166,116.9132,22046.0
2024-08-09 10:20:00,120.96,121.25,120.96,121.09,11200.0,116.8359,117.116,116.8359,116.9615,11200.0
2024-08-09 10:30:00,121.1,121.12,120.48,120.69,27386.0,116.9711,116.9904,116.3723,116.5751,27386.0
2024-08-09 10:40:00,120.75,120.85,120.54,120.64,24071.0,116.633,116.7296,116.4302,116.5268,24071.0
2024-08-09 10:50:00,120.59,120.93,120.58,120.78,16327.0,116.4785,116.8069,116.4688,116.662,16327.0
2024-08-09 11:00:00,120.79,121.15,120.57,120.94,25032.0,116.6717,117.0194,116.4592,116.8166,25032.0
2024-08-09 11:10:00,120.95,120.96,120.8,120.9,22013.0,116.8262,116.8359,116.6813,116.7779,22013.0
2024-08-09 11:20:00,120.89,120.89,120.45,120.46,18265.0,116.7683,116.7683,116.3433,116.3529,18265.0
2024-08-09 11:30:00,120.47,120.83,120.41,120.83,34628.0,116.3626,116.7103,116.3046,116.7103,34628.0
2024-08-09 11:40:00,120.81,121.26,120.74,121.21,29795.0,116.691,117.1257,116.6234,117.0774,29795.0
2024-08-09 11:50:00,121.2,121.31,120.92,121.04,80387.0,117.0677,117.174,116.7972,116.9132,80387.0
2024-08-09 12:00:00,121.06,121.12,120.91,121.06,58433.0,116.9325,116.9904,116.7876,116.9325,58433.0
2024-08-09 12:10:00,121.06,121.1,120.73,120.76,21474.0,116.9325,116.9711,116.6137,116.6427,21474.0
2024-08-09 12:20:00,120.76,120.94,120.68,120.93,21284.0,116.6427,116.8166,116.5654,116.8069,21284.0
2024-08-09 12:30:00,120.92,120.98,120.69,120.74,22106.0,116.7972,116.8552,116.5751,116.6234,22106.0
2024-08-09 12:40:00,120.76,120.96,120.58,120.77,26806.0,116.6427,116.8359,116.4688,116.6524,26806.0
2024-08-09 12:50:00,120.76,120.83,120.53,120.81,16502.0,116.6427,116.7103,116.4205,116.691,16502.0
2024-08-09 13:00:00,120.8,120.96,120.62,120.91,39341.0,116.6813,116.8359,116.5075,116.7876,39341.0
2024-08-09 13:10:00,120.96,121.31,120.96,121.23,43271.0,116.8359,117.174,116.8359,117.0967,43271.0
2024-08-09 13:20:00,121.23,121.58,121.2,121.58,15982.0,117.0967,117.4347,117.0677,117.4347,15982.0
2024-08-09 13:30:00,121.61,121.9,121.6,121.72,16335.0,117.4637,117.7438,117.4541,117.57,16335.0
2024-08-09 13:40:00,121.76,121.77,121.38,121.38,40270.0,117.6086,117.6183,117.2416,117.2416,40270.0
2024-08-09 13:50:00,121.42,121.5,121.23,121.23,19383.0,117.2802,117.3575,117.0967,117.0967,19383.0
2024-08-09 14:00:00,121.22,121.27,121.0,121.13,11693.0,117.087,117.1353,116.8745,117.0001,11693.0
2024-08-09 14:10:00,121.15,121.25,120.98,121.01,9114.0,117.0194,117.116,116.8552,116.8842,9114.0
2024-08-09 14:20:00,121.06,121.15,120.91,121.0,11482.0,116.9325,117.0194,116.7876,116.8745,11482.0
2024-08-09 14:30:00,121.03,121.17,120.89,121.1,12692.0,116.9035,117.0387,116.7683,116.9711,12692.0
2024-08-09 14:40:00,121.19,121.48,121.1,121.34,10235.0,117.058,117.3382,116.9711,117.2029,10235.0
2024-08-09 14:50:00,121.29,121.57,121.2,121.54,9282.0,117.1546,117.4251,117.0677,117.3961,9282.0
2024-08-09 15:00:00,121.54,121.7,121.43,121.63,15483.0,117.3961,117.5507,117.2899,117.483,15483.0
2024-08-09 15:10:00,121.69,121.82,121.69,121.8,8033.0,117.541,117.6666,117.541,117.6472,8033.0
2024-08-09 15:20:00,121.81,121.81,121.58,121.69,10207.0,117.6569,117.6569,117.4347,117.541,10207.0
2024-08-09 15:30:00,121.65,121.82,121.63,121.75,10878.0,117.5024,117.6666,117.483,117.599,10878.0
2024-08-09 15:40:00,121.76,122.0,121.75,122.0,15646.0,117.6086,117.8404,117.599,117.8404,15646.0
2024-08-09 15:50:00,122.11,122.22,121.81,121.9,107992.0,117.9467,118.0529,117.6569,117.7438,107992.0
2024-08-12 09:30:00,120.68,120.89,119.88,120.03,81787.0,116.5654,116.7683,115.7927,115.9376,81787.0
2024-08-12 09:40:00,120.06,120.34,119.8,119.87,24924.0,115.9666,116.237,115.7154,115.783,24924.0
2024-08-12 09:50:00,119.86,120.04,119.71,119.84,42552.0,115.7734,115.9473,115.6285,115.7541,42552.0
2024-08-12 10:00:00,119.84,120.02,119.47,119.98,34306.0,115.7541,115.9279,115.3967,115.8893,34306.0
2024-08-12 10:10:00,119.98,120.07,119.47,119.52,52384.0,115.8893,115.9762,115.3967,115.445,52384.0
2024-08-12 10:20:00,119.5,119.88,119.4,119.76,40030.0,115.4257,115.7927,115.3291,115.6768,40030.0
2024-08-12 10:30:00,119.77,119.96,119.69,119.8,27414.0,115.6865,115.87,115.6092,115.7154,27414.0
2024-08-12 10:40:00,119.8,120.19,119.76,119.84,27633.0,115.7154,116.0921,115.6768,115.7541,27633.0
2024-08-12 10:50:00,119.83,120.13,119.74,120.1,18365.0,115.7444,116.0342,115.6575,116.0052,18365.0
2024-08-12 11:00:00,120.05,120.38,119.86,120.32,43372.0,115.9569,116.2757,115.7734,116.2177,43372.0
2024-08-12 11:10:00,120.34,120.38,119.81,119.89,46349.0,116.237,116.2757,115.7251,115.8024,46349.0
2024-08-12 11:20:00,119.86,119.86,119.2,119.35,42290.0,115.7734,115.7734,115.1359,115.2808,42290.0
2024-08-12 11:30:00,119.41,119.54,119.32,119.36,50885.0,115.3387,115.4643,115.2518,115.2904,50885.0
2024-08-12 11:40:00,119.37,119.53,119.3,119.42,30883.0,115.3001,115.4546,115.2325,115.3484,30883.0
2024-08-12 11:50:00,119.46,119.85,119.44,119.84,27341.0,115.387,115.7637,115.3677,115.7541,27341.0
2024-08-12 12:00:00,119.81,120.0,119.39,119.43,18006.0,115.7251,115.9086,115.3194,115.3581,18006.0
2024-08-12 12:10:00,119.47,119.56,119.17,119.21,24935.0,115.3967,115.4836,115.1069,115.1456,24935.0
2024-08-12 12:20:00,119.19,119.33,119.1,119.16,20464.0,115.1262,115.2615,115.0393,115.0973,20464.0
2024-08-12 12:30:00,119.15,119.44,119.12,119.39,26084.0,115.0876,115.3677,115.0586,115.3194,26084.0
2024-08-12 12:40:00,119.41,119.54,119.28,119.45,11342.0,115.3387,115.4643,115.2132,115.3774,11342.0
2024-08-12 12:50:00,119.45,119.53,119.3,119.41,35015.0,115.3774,115.4546,115.2325,115.3387,35015.0
2024-08-12 13:00:00,119.41,119.41,119.23,119.32,21449.0,115.3387,115.3387,115.1649,115.2518,21449.0
2024-08-12 13:10:00,119.32,119.49,119.21,119.49,17972.0,115.2518,115.416,115.1456,115.416,17972.0
2024-08-12 13:20:00,119.49,119.62,119.24,119.34,26525.0,115.416,115.5416,115.1745,115.2711,26525.0
2024-08-12 13:30:00,119.34,119.49,119.34,119.39,48543.0,115.2711,115.416,115.2711,115.3194,48543.0
2024-08-12 13:40:00,119.4,119.43,118.94,118.98,37397.0,115.3291,115.3581,114.8848,114.9234,37397.0
2024-08-12 13:50:00,118.95,118.97,118.75,118.84,36732.0,114.8944,114.9137,114.7012,114.7882,36732.0
2024-08-12 14:00:00,118.84,119.04,118.77,118.89,39818.0,114.7882,114.9813,114.7206,114.8365,39818.0
2024-08-12 14:10:00,118.9,119.16,118.88,119.06,31551.0,114.8461,115.0973,114.8268,115.0007,31551.0
2024-08-12 14:20:00,119.06,119.19,118.98,119.09,25162.0,115.0007,115.1262,114.9234,115.0296,25162.0
2024-08-12 14:30:00,119.06,119.22,118.98,119.22,23543.0,115.0007,115.1552,114.9234,115.1552,23543.0
2024-08-12 14:40:00,119.24,119.31,119.12,119.25,36233.0,115.1745,115.2421,115.0586,115.1842,36233.0
2024-08-12 14:50:00,119.26,119.6,119.25,119.53,33553.0,115.1938,115.5223,115.1842,115.4546,33553.0
2024-08-12 15:00:00,119.5,119.63,119.41,119.42,29820.0,115.4257,115.5512,115.3387,115.3484,29820.0
2024-08-12 15:10:00,119.46,119.7,119.4,119.7,25639.0,115.387,115.6188,115.3291,115.6188,25639.0
2024-08-12 15:20:00,119.7,119.86,119.62,119.79,46310.0,115.6188,115.7734,115.5416,115.7058,46310.0
2024-08-12 15:30:00,119.79,119.96,119.78,119.92,46085.0,115.7058,115.87,115.6961,115.8313,46085.0
2024-08-12 15:40:00,119.94,120.08,119.8,120.06,70225.0,115.8507,115.9859,115.7154,115.9666,70225.0
2024-08-12 15:50:00,120.05,120.21,119.74,120.0,207023.0,115.9569,116.1115,115.6575,115.9086,207023.0
2024-08-13 09:30:00,121.28,121.68,120.39,121.06,53913.0,117.145,117.5313,116.2853,116.9325,53913.0
2024-08-13 09:40:00,121.16,121.51,121.06,121.09,32081.0,117.0291,117.3671,116.9325,116.9615,32081.0
2024-08-13 09:50:00,121.19,121.71,121.0,121.13,55607.0,117.058,117.5603,116.8745,117.0001,55607.0
2024-08-13 10:00:00,121.15,121.27,120.66,120.82,26851.0,117.0194,117.1353,116.5461,116.7007,26851.0
2024-08-13 10:10:00,120.82,120.99,120.5,120.57,19351.0,116.7007,116.8649,116.3916,116.4592,19351.0
2024-08-13 10:20:00,120.59,121.11,120.54,121.07,32706.0,116.4785,116.9808,116.4302,116.9421,32706.0
2024-08-13 10:30:00,121.11,121.13,120.75,121.06,26005.0,116.9808,117.0001,116.633,116.9325,26005.0
2024-08-13 10:40:00,121.1,121.41,121.08,121.3,40385.0,116.9711,117.2705,116.9518,117.1643,40385.0
2024-08-13 10:50:00,121.34,121.36,121.05,121.19,11111.0,117.2029,117.2222,116.9228,117.058,11111.0
2024-08-13 11:00:00,121.22,121.22,120.84,120.86,17528.0,117.087,117.087,116.72,116.7393,17528.0
2024-08-13 11:10:00,120.88,121.26,120.81,121.07,33657.0,116.7586,117.1257,116.691,116.9421,33657.0
2024-08-13 11:20:00,121.1,121.31,121.02,121.02,8022.0,116.9711,117.174,116.8938,116.8938,8022.0
2024-08-13 11:30:00,120.98,121.19,120.95,121.12,32436.0,116.8552,117.058,116.8262,116.9904,32436.0
2024-08-13 11:40:00,121.12,121.44,121.09,121.44,34187.0,116.9904,117.2995,116.9615,117.2995,34187.0
2024-08-13 11:50:00,121.45,121.68,121.45,121.61,27491.0,117.3092,117.5313,117.3092,117.4637,27491.0
2024-08-13 12:00:00,121.61,121.61,121.42,121.44,23832.0,117.4637,117.4637,117.2802,117.2995,23832.0
2024-08-13 12:10:00,121.48,121.58,121.41,121.55,15358.0,117.3382,117.4347,117.2705,117.4058,15358.0
2024-08-13 12:20:00,121.57,121.76,121.48,121.59,19590.0,117.4251,117.6086,117.3382,117.4444,19590.0
2024-08-13 12:30:00,121.56,121.81,121.41,121.76,19746.0,117.4154,117.6569,117.2705,117.6086,19746.0
2024-08-13 12:40:00,121.74,121.97,121.67,121.96,17433.0,117.5893,117.8114,117.5217,117.8018,17433.0
2024-08-13 12:50:00,121.97,122.08,121.94,122.02,13534.0,117.8114,117.9177,117.7825,117.8597,13534.0
2024-08-13 13:00:00,122.03,122.11,121.92,121.94,18972.0,117.8694,117.9467,117.7632,117.7825,18972.0
2024-08-13 13:10:00,121.96,122.08,121.92,122.07,14122.0,117.8018,117.9177,117.7632,117.908,14122.0
2024-08-13 13:20:00,122.05,122.11,122.03,122.05,8921.0,117.8887,117.9467,117.8694,117.8887,8921.0
2024-08-13 13:30:00,122.09,122.12,121.94,122.0,8481.0,117.9274,117.9563,117.7825,117.8404,8481.0
2024-08-13 13:40:00,121.99,122.08,121.87,122.01,17199.0,117.8308,117.9177,117.7149,117.8501,17199.0
2024-08-13 13:50:00,122.07,122.19,122.0,122.14,10202.0,117.908,118.0239,117.8404,117.9757,10202.0
2024-08-13 14:00:00,122.12,122.38,122.08,122.31,29992.0,117.9563,118.2075,117.9177,118.1399,29992.0
2024-08-13 14:10:00,122.3,122.43,122.24,122.39,33017.0,118.1302,118.2558,118.0722,118.2171,33017.0
2024-08-13 14:20:00,122.38,122.58,122.36,122.55,32134.0,118.2075,118.4007,118.1882,118.3717,32134.0
2024-08-13 14:30:00,122.51,122.77,122.48,122.77,22641.0,118.333,118.5842,118.3041,118.5842,22641.0
2024-08-13 14:40:00,122.77,122.87,122.69,122.85,13945.0,118.5842,118.6808,118.5069,118.6614,13945.0
2024-08-13 14:50:00,122.84,122.9,122.62,122.67,29402.0,118.6518,118.7097,118.4393,118.4876,29402.0
2024-08-13 15:00:00,122.65,122.76,122.49,122.69,29319.0,118.4683,118.5745,118.3137,118.5069,29319.0
2024-08-13 15:10:00,122.65,122.72,122.52,122.7,19147.0,118.4683,118.5359,118.3427,118.5166,19147.0
2024-08-13 15:20:00,122.7,122.74,122.59,122.73,36896.0,118.5166,118.5552,118.4103,118.5455,36896.0
2024-08-13 15:30:00,122.73,122.87,122.62,122.81,29871.0,118.5455,118.6808,118.4393,118.6228,29871.0
2024-08-13 15:40:00,122.81,122.91,122.55,122.91,33295.0,118.6228,118.7194,118.3717,118.7194,33295.0
2024-08-13 15:50:00,122.89,122.97,122.47,122.75,132484.0,118.7001,118.7774,118.2944,118.5649,132484.0
2024-08-14 09:30:00,122.77,123.44,122.25,123.26,55822.0,118.5842,119.2313,118.0819,119.0575,55822.0
2024-08-14 09:40:00,123.3,123.3,122.82,122.93,20614.0,119.0961,119.0961,118.6325,118.7387,20614.0
2024-08-14 09:50:00,122.91,123.16,122.82,122.83,69918.0,118.7194,118.9609,118.6325,118.6421,69918.0
2024-08-14 10:00:00,122.87,122.95,122.26,122.48,28409.0,118.6808,118.758,118.0916,118.3041,28409.0
2024-08-14 10:10:00,122.49,122.66,122.41,122.66,17557.0,118.3137,118.4779,118.2364,118.4779,17557.0
2024-08-14 10:20:00,122.66,123.05,122.61,123.05,31605.0,118.4779,118.8546,118.4296,118.8546,31605.0
2024-08-14 10:30:00,123.06,123.25,122.95,123.03,20089.0,118.8643,119.0478,118.758,118.8353,20089.0
2024-08-14 10:40:00,123.04,123.26,122.99,123.09,14554.0,118.845,119.0575,118.7967,118.8933,14554.0
2024-08-14 10:50:00,123.02,123.27,122.99,123.17,9013.0,118.8256,119.0671,118.7967,118.9705,9013.0
2024-08-14 11:00:00,123.17,123.23,122.96,123.04,9251.0,118.9705,119.0285,118.7677,118.845,9251.0
2024-08-14 11:10:00,123.0,123.15,122.99,123.01,15517.0,118.8063,118.9512,118.7967,118.816,15517.0
2024-08-14 11:20:00,123.05,123.09,122.9,123.05,11916.0,118.8546,118.8933,118.7097,118.8546,11916.0
2024-08-14 11:30:00,123.05,123.15,122.96,123.07,10807.0,118.8546,118.9512,118.7677,118.8739,10807.0
2024-08-14 11:40:00,123.02,123.09,122.83,122.87,15346.0,118.8256,118.8933,118.6421,118.6808,15346.0
2024-08-14 11:50:00,122.92,123.17,122.9,123.13,25118.0,118.7291,118.9705,118.7097,118.9319,25118.0
2024-08-14 12:00:00,123.16,123.43,123.16,123.38,7229.0,118.9609,119.2217,118.9609,119.1734,7229.0
2024-08-14 12:10:00,123.36,123.57,123.3,123.34,11190.0,119.1541,119.3569,119.0961,119.1347,11190.0
2024-08-14 12:20:00,123.34,123.34,122.89,123.0,11837.0,119.1347,119.1347,118.7001,118.8063,11837.0
2024-08-14 12:30:00,123.0,123.21,123.0,123.16,14751.0,118.8063,119.0092,118.8063,118.9609,14751.0
2024-08-14 12:40:00,123.16,123.21,122.95,123.04,24590.0,118.9609,119.0092,118.758,118.845,24590.0
2024-08-14 12:50:00,123.04,123.36,123.03,123.34,18784.0,118.845,119.1541,118.8353,119.1347,18784.0
2024-08-14 13:00:00,123.3,123.53,123.28,123.49,19339.0,119.0961,119.3183,119.0768,119.2796,19339.0
2024-08-14 13:10:00,123.46,123.5,123.32,123.45,15972.0,119.2506,119.2893,119.1154,119.241,15972.0
2024-08-14 13:20:00,123.44,123.52,123.36,123.46,26651.0,119.2313,119.3086,119.1541,119.2506,26651.0
2024-08-14 13:30:00,123.45,123.5,123.35,123.48,18669.0,119.241,119.2893,119.1444,119.27,18669.0
2024-08-14 13:40:00,123.49,123.52,123.28,123.3,11722.0,119.2796,119.3086,119.0768,119.0961,11722.0
2024-08-14 13:50:00,123.28,123.49,123.2,123.36,8695.0,119.0768,119.2796,118.9995,119.1541,8695.0
2024-08-14 14:00:00,123.32,123.6,123.27,123.6,21146.0,119.1154,119.3859,119.0671,119.3859,21146.0
2024-08-14 14:10:00,123.6,123.66,123.54,123.55,27043.0,119.3859,119.4438,119.3279,119.3376,27043.0
2024-08-14 14:20:00,123.55,123.82,123.54,123.82,13712.0,119.3376,119.5984,119.3279,119.5984,13712.0
2024-08-14 14:30:00,123.82,124.04,123.82,124.04,16824.0,119.5984,119.8109,119.5984,119.8109,16824.0
2024-08-14 14:40:00,124.05,124.19,123.98,124.09,19785.0,119.8205,119.9558,119.7529,119.8592,19785.0
2024-08-14 14:50:00,124.12,124.34,124.11,124.33,16903.0,119.8881,120.1006,119.8785,120.091,16903.0
2024-08-14 15:00:00,124.32,124.33,123.97,124.14,17810.0,120.0813,120.091,119.7433,119.9075,17810.0
2024-08-14 15:10:00,124.18,124.25,124.01,124.1,37365.0,119.9461,120.0137,119.7819,119.8688,37365.0
2024-08-14 15:20:00,124.08,124.17,123.85,123.87,24420.0,119.8495,119.9364,119.6274,119.6467,24420.0
2024-08-14 15:30:00,123.83,123.91,123.75,123.9,27393.0,119.608,119.6853,119.5308,119.6756,27393.0
2024-08-14 15:40:00,123.88,123.89,123.52,123.59,58669.0,119.6563,119.666,119.3086,119.3762,58669.0
2024-08-14 15:50:00,123.67,123.8,123.33,123.43,209487.0,119.4535,119.5791,119.1251,119.2217,209487.0
2024-08-15 09:30:00,124.12,124.76,123.84,124.01,62926.0,119.8881,120.5063,119.6177,119.7819,62926.0
2024-08-15 09:40:00,124.12,124.21,123.24,123.54,21306.0,119.8881,119.9751,119.0381,119.3279,21306.0
2024-08-15 09:50:00,123.45,123.64,123.18,123.48,56647.0,119.241,119.4245,118.9802,119.27,56647.0
2024-08-15 10:00:00,123.49,123.92,123.35,123.6,25980.0,119.2796,119.695,119.1444,119.3859,25980.0
2024-08-15 10:10:00,123.64,123.96,123.56,123.96,25982.0,119.4245,119.7336,119.3472,119.7336,25982.0
2024-08-15 10:20:00,123.95,124.06,123.85,123.9,23722.0,119.7239,119.8302,119.6274,119.6756,23722.0
2024-08-15 10:30:00,123.93,123.95,123.75,123.86,22436.0,119.7046,119.7239,119.5308,119.637,22436.0
2024-08-15 10:40:00,123.83,123.87,123.6,123.8,10347.0,119.608,119.6467,119.3859,119.5791,10347.0
2024-08-15 10:50:00,123.82,124.27,123.78,124.11,70417.0,119.5984,120.033,119.5597,119.8785,70417.0
2024-08-15 11:00:00,124.06,124.36,123.99,124.36,17624.0,119.8302,120.12,119.7626,120.12,17624.0
2024-08-15 11:10:00,124.38,124.71,124.36,124.61,51660.0,120.1393,120.458,120.12,120.3614,51660.0
2024-08-15 11:20:00,124.62,124.7,124.46,124.46,39515.0,120.3711,120.4484,120.2166,120.2166,39515.0
2024-08-15 11:30:00,124.44,124.71,124.44,124.59,15415.0,120.1972,120.458,120.1972,120.3421,15415.0
2024-08-15 11:40:00,124.55,124.69,124.14,124.38,45923.0,120.3035,120.4387,119.9075,120.1393,45923.0
2024-08-15 11:50:00,124.38,124.4,124.07,124.07,38786.0,120.1393,120.1586,119.8399,119.8399,38786.0
2024-08-15 12:00:00,124.07,124.2,124.05,124.15,24179.0,119.8399,119.9654,119.8205,119.9171,24179.0
2024-08-15 12:10:00,124.15,124.34,124.07,124.34,15645.0,119.9171,120.1006,119.8399,120.1006,15645.0
2024-08-15 12:20:00,124.3,124.65,124.26,124.57,30416.0,120.062,120.4001,120.0234,120.3228,30416.0
2024-08-15 12:30:00,124.58,124.72,124.52,124.62,13964.0,120.3325,120.4677,120.2745,120.3711,13964.0
2024-08-15 12:40:00,124.61,124.63,124.42,124.54,14092.0,120.3614,120.3808,120.1779,120.2938,14092.0
2024-08-15 12:50:00,124.57,124.86,124.48,124.82,26849.0,120.3228,120.6029,120.2359,120.5643,26849.0
2024-08-15 13:00:00,124.77,124.91,124.6,124.65,18049.0,120.516,120.6512,120.3518,120.4001,18049.0
2024-08-15 13:10:00,124.66,124.75,124.51,124.52,19198.0,120.4097,120.4967,120.2648,120.2745,19198.0
2024-08-15 13:20:00,124.55,124.87,124.53,124.75,17286.0,120.3035,120.6126,120.2842,120.4967,17286.0
2024-08-15 13:30:00,124.74,124.78,124.66,124.69,18242.0,120.487,120.5256,120.4097,120.4387,18242.0
2024-08-15 13:40:00,124.69,124.93,124.66,124.84,44355.0,120.4387,120.6705,120.4097,120.5836,44355.0
2024-08-15 13:50:00,124.79,124.87,124.76,124.81,13791.0,120.5353,120.6126,120.5063,120.5546,13791.0
2024-08-15 14:00:00,124.78,124.94,124.77,124.77,16218.0,120.5256,120.6802,120.516,120.516,16218.0
2024-08-15 14:10:00,124.77,124.78,124.44,124.62,22253.0,120.516,120.5256,120.1972,120.3711,22253.0
2024-08-15 14:20:00,124.62,124.82,124.53,124.8,18156.0,120.3711,120.5643,120.2842,120.545,18156.0
2024-08-15 14:30:00,124.81,124.9,124.63,124.88,55958.0,120.5546,120.6416,120.3808,120.6222,55958.0
2024-08-15 14:40:00,124.88,125.09,124.81,125.09,28973.0,120.6222,120.8251,120.5546,120.8251,28973.0
2024-08-15 14:50:00,125.11,125.26,125.0,125.2,38719.0,120.8444,120.9893,120.7381,120.9313,38719.0
2024-08-15 15:00:00,125.18,125.33,125.14,125.3,40195.0,120.912,121.0569,120.8734,121.0279,40195.0
2024-08-15 15:10:00,125.31,125.31,125.13,125.18,36051.0,121.0376,121.0376,120.8637,120.912,36051.0
2024-08-15 15:20:00,125.19,125.37,125.17,125.36,42878.0,120.9217,121.0955,120.9023,121.0859,42878.0
2024-08-15 15:30:00,125.36,125.36,125.12,125.15,33461.0,121.0859,121.0859,120.8541,120.883,33461.0
2024-08-15 15:40:00,125.16,125.2,124.97,125.09,57451.0,120.8927,120.9313,120.7092,120.8251,57451.0
2024-08-15 15:50:00,125.09,125.19,124.61,124.82,245390.0,120.8251,120.9217,120.3614,120.5643,245390.0
2024-08-16 09:30:00,124.39,124.45,123.75,124.19,209541.0,120.1489,120.2069,119.5308,119.9558,209541.0
2024-08-16 09:40:00,124.29,124.49,123.99,124.13,67211.0,120.0523,120.2455,119.7626,119.8978,67211.0
2024-08-16 09:50:00,124.19,124.67,124.17,124.34,25799.0,119.9558,120.4194,119.9364,120.1006,25799.0
2024-08-16 10:00:00,124.34,124.58,124.1,124.12,14605.0,120.1006,120.3325,119.8688,119.8881,14605.0
2024-08-16 10:10:00,124.1,124.1,123.28,123.4,63614.0,119.8688,119.8688,119.0768,119.1927,63614.0
2024-08-16 10:20:00,123.41,123.45,123.08,123.14,59098.0,119.2024,119.241,118.8836,118.9416,59098.0
2024-08-16 10:30:00,123.13,123.14,122.54,122.64,48953.0,118.9319,118.9416,118.362,118.4586,48953.0
2024-08-16 10:40:00,122.65,122.65,122.37,122.49,19134.0,118.4683,118.4683,118.1978,118.3137,19134.0
2024-08-16 10:50:00,122.49,122.54,122.26,122.29,29572.0,118.3137,118.362,118.0916,118.1205,29572.0
2024-08-16 11:00:00,122.29,122.45,122.11,122.27,21044.0,118.1205,118.2751,117.9467,118.1012,21044.0
2024-08-16 11:10:00,122.27,122.29,122.08,122.24,33705.0,118.1012,118.1205,117.9177,118.0722,33705.0
2024-08-16 11:20:00,122.24,122.43,122.15,122.31,28380.0,118.0722,118.2558,117.9853,118.1399,28380.0
2024-08-16 11:30:00,122.34,122.61,122.32,122.4,33857.0,118.1688,118.4296,118.1495,118.2268,33857.0
2024-08-16 11:40:00,122.4,122.55,122.28,122.48,19098.0,118.2268,118.3717,118.1109,118.3041,19098.0
2024-08-16 11:50:00,122.56,122.6,122.4,122.49,19192.0,118.3813,118.42,118.2268,118.3137,19192.0
2024-08-16 12:00:00,122.46,122.69,122.36,122.64,23104.0,118.2847,118.5069,118.1882,118.4586,23104.0
2024-08-16 12:10:00,122.63,123.02,122.62,122.96,19990.0,118.4489,118.8256,118.4393,118.7677,19990.0
2024-08-16 12:20:00,123.0,123.01,122.76,122.83,20392.0,118.8063,118.816,118.5745,118.6421,20392.0
2024-08-16 12:30:00,122.83,122.94,122.76,122.92,15241.0,118.6421,118.7484,118.5745,118.7291,15241.0
2024-08-16 12:40:00,122.92,122.97,122.78,122.92,15558.0,118.7291,118.7774,118.5938,118.7291,15558.0
2024-08-16 12:50:00,122.9,123.11,122.81,123.03,17449.0,118.7097,118.9126,118.6228,118.8353,17449.0
2024-08-16 13:00:00,123.06,123.12,122.97,123.01,11699.0,118.8643,118.9222,118.7774,118.816,11699.0
2024-08-16 13:10:00,123.01,123.1,122.94,122.97,13217.0,118.816,118.9029,118.7484,118.7774,13217.0
2024-08-16 13:20:00,122.95,122.97,122.76,122.83,21013.0,118.758,118.7774,118.5745,118.6421,21013.0
2024-08-16 13:30:00,122.77,123.02,122.76,122.99,9248.0,118.5842,118.8256,118.5745,118.7967,9248.0
2024-08-16 13:40:00,123.01,123.1,122.89,122.95,15362.0,118.816,118.9029,118.7001,118.758,15362.0
2024-08-16 13:50:00,122.97,123.06,122.84,123.03,8309.0,118.7774,118.8643,118.6518,118.8353,8309.0
2024-08-16 14:00:00,123.04,123.04,122.85,122.92,10834.0,118.845,118.845,118.6614,118.7291,10834.0
2024-08-16 14:10:00,122.91,122.97,122.82,122.97,10217.0,118.7194,118.7774,118.6325,118.7774,10217.0
2024-08-16 14:20:00,122.98,122.98,122.82,122.92,12814.0,118.787,118.787,118.6325,118.7291,12814.0
2024-08-16 14:30:00,122.92,122.96,122.79,122.87,12978.0,118.7291,118.7677,118.6035,118.6808,12978.0
2024-08-16 14:40:00,122.84,122.89,122.76,122.84,33007.0,118.6518,118.7001,118.5745,118.6518,33007.0
2024-08-16 14:50:00,122.86,122.94,122.79,122.92,58432.0,118.6711,118.7484,118.6035,118.7291,58432.0
2024-08-16 15:00:00,122.9,123.13,122.88,123.12,20181.0,118.7097,118.9319,118.6904,118.9222,20181.0
2024-08-16 15:10:00,123.14,123.14,122.84,122.9,29036.0,118.9416,118.9416,118.6518,118.7097,29036.0
2024-08-16 15:20:00,122.87,122.91,122.79,122.8,29035.0,118.6808,118.7194,118.6035,118.6132,29035.0
2024-08-16 15:30:00,122.8,122.82,122.62,122.82,33926.0,118.6132,118.6325,118.4393,118.6325,33926.0
2024-08-16 15:40:00,122.82,122.82,122.46,122.56,57093.0,118.6325,118.6325,118.2847,118.3813,57093.0
2024-08-16 15:50:00,122.58,122.93,122.41,122.86,200704.0,118.4007,118.7387,118.2364,118.6711,200704.0
2024-08-19 09:30:00,123.14,123.75,122.87,123.36,44415.0,118.9416,119.5308,118.6808,119.1541,44415.0
2024-08-19 09:40:00,123.29,123.51,123.22,123.5,22840.0,119.0864,119.2989,119.0188,119.2893,22840.0
2024-08-19 09:50:00,123.5,123.96,123.48,123.82,14115.0,119.2893,119.7336,119.27,119.5984,14115.0
2024-08-19 10:00:00,123.88,124.16,123.82,123.93,15172.0,119.6563,119.9268,119.5984,119.7046,15172.0
2024-08-19 10:10:00,123.92,124.06,123.61,123.7,9820.0,119.695,119.8302,119.3955,119.4825,9820.0
2024-08-19 10:20:00,123.7,124.14,123.61,124.07,15298.0,119.4825,119.9075,119.3955,119.8399,15298.0
2024-08-19 10:30:00,124.01,124.05,123.87,123.98,8361.0,119.7819,119.8205,119.6467,119.7529,8361.0
2024-08-19 10:40:00,124.04,124.3,123.99,124.22,17154.0,119.8109,120.062,119.7626,119.9847,17154.0
2024-08-19 10:50:00,124.19,124.4,124.19,124.4,8536.0,119.9558,120.1586,119.9558,120.1586,8536.0
2024-08-19 11:00:00,124.39,124.41,124.08,124.33,12951.0,120.1489,120.1683,119.8495,120.091,12951.0
2024-08-19 11:10:00,124.33,124.49,124.27,124.49,4565.0,120.091,120.2455,120.033,120.2455,4565.0
2024-08-19 11:20:00,124.46,124.47,124.16,124.19,10415.0,120.2166,120.2262,119.9268,119.9558,10415.0
2024-08-19 11:30:00,124.27,124.49,124.2,124.39,11093.0,120.033,120.2455,119.9654,120.1489,11093.0
2024-08-19 11:40:00,124.44,124.44,124.19,124.2,8776.0,120.1972,120.1972,119.9558,119.9654,8776.0
2024-08-19 11:50:00,124.2,124.31,124.04,124.11,18642.0,119.9654,120.0717,119.8109,119.8785,18642.0
2024-08-19 12:00:00,124.11,124.21,124.07,124.13,13889.0,119.8785,119.9751,119.8399,119.8978,13889.0
2024-08-19 12:10:00,124.16,124.22,124.07,124.13,28854.0,119.9268,119.9847,119.8399,119.8978,28854.0
2024-08-19 12:20:00,124.11,124.46,124.09,124.4,24712.0,119.8785,120.2166,119.8592,120.1586,24712.0
2024-08-19 12:30:00,124.37,124.41,124.24,124.33,14023.0,120.1296,120.1683,120.0041,120.091,14023.0
2024-08-19 12:40:00,124.32,124.38,124.26,124.27,7785.0,120.0813,120.1393,120.0234,120.033,7785.0
2024-08-19 12:50:00,124.27,124.3,124.17,124.22,11628.0,120.033,120.062,119.9364,119.9847,11628.0
2024-08-19 13:00:00,124.25,124.34,124.22,124.3,24716.0,120.0137,120.1006,119.9847,120.062,24716.0
2024-08-19 13:10:00,124.3,124.31,124.17,124.26,13289.0,120.062,120.0717,119.9364,120.0234,13289.0
2024-08-19 13:20:00,124.28,124.33,124.1,124.15,19301.0,120.0427,120.091,119.8688,119.9171,19301.0
2024-08-19 13:30:00,124.15,124.24,124.12,124.23,13903.0,119.9171,120.0041,119.8881,119.9944,13903.0
2024-08-19 13:40:00,124.23,124.31,124.23,124.25,16186.0,119.9944,120.0717,119.9944,120.0137,16186.0
2024-08-19 13:50:00,124.25,124.29,124.14,124.27,21290.0,120.0137,120.0523,119.9075,120.033,21290.0
2024-08-19 14:00:00,124.29,124.4,124.24,124.31,32312.0,120.0523,120.1586,120.0041,120.0717,32312.0
2024-08-19 14:10:00,124.33,124.48,124.33,124.48,11171.0,120.091,120.2359,120.091,120.2359,11171.0
2024-08-19 14:20:00,124.48,124.64,124.46,124.55,14332.0,120.2359,120.3904,120.2166,120.3035,14332.0
2024-08-19 14:30:00,124.55,124.8,124.45,124.8,13812.0,120.3035,120.545,120.2069,120.545,13812.0
2024-08-19 14:40:00,124.79,124.91,124.73,124.74,10733.0,120.5353,120.6512,120.4773,120.487,10733.0
2024-08-19 14:50:00,124.75,124.77,124.64,124.69,14924.0,120.4967,120.516,120.3904,120.4387,14924.0
2024-08-19 15:00:00,124.69,124.69,124.54,124.58,11854.0,120.4387,120.4387,120.2938,120.3325,11854.0
2024-08-19 15:10:00,124.57,124.62,124.48,124.58,13348.0,120.3228,120.3711,120.2359,120.3325,13348.0
2024-08-19 15:20:00,124.6,124.76,124.51,124.67,23002.0,120.3518,120.5063,120.2648,120.4194,23002.0
2024-08-19 15:30:00,124.66,124.89,124.65,124.67,33791.0,120.4097,120.6319,120.4001,120.4194,33791.0
2024-08-19 15:40:00,124.66,124.8,124.52,124.53,49755.0,120.4097,120.545,120.2745,120.2842,49755.0
2024-08-19 15:50:00,124.55,124.8,124.47,124.73,134437.0,120.3035,120.545,120.2262,120.4773,134437.0
2024-08-20 09:30:00,124.7,124.91,123.73,123.76,70689.0,120.4484,120.6512,119.5114,119.5404,70689.0
2024-08-20 09:40:00,123.79,123.79,122.94,123.13,33066.0,119.5694,119.5694,118.7484,118.9319,33066.0
2024-08-20 09:50:00,123.07,123.2,122.79,122.89,24942.0,118.8739,118.9995,118.6035,118.7001,24942.0
2024-08-20 10:00:00,122.94,123.28,122.85,123.11,34948.0,118.7484,119.0768,118.6614,118.9126,34948.0
2024-08-20 10:10:00,123.08,123.36,123.01,123.28,16515.0,118.8836,119.1541,118.816,119.0768,16515.0
2024-08-20 10:20:00,123.23,123.36,123.11,123.29,17860.0,119.0285,119.1541,118.9126,119.0864,17860.0
2024-08-20 10:30:00,123.29,123.58,123.28,123.5,30172.0,119.0864,119.3666,119.0768,119.2893,30172.0
2024-08-20 10:40:00,123.56,123.56,123.3,123.41,21958.0,119.3472,119.3472,119.0961,119.2024,21958.0
2024-08-20 10:50:00,123.39,123.52,123.27,123.29,25460.0,119.183,119.3086,119.0671,119.0864,25460.0
2024-08-20 11:00:00,123.26,123.64,123.25,123.59,24353.0,119.0575,119.4245,119.0478,119.3762,24353.0
2024-08-20 11:10:00,123.59,123.6,123.28,123.32,19634.0,119.3762,119.3859,119.0768,119.1154,19634.0
2024-08-20 11:20:00,123.33,123.45,123.18,123.39,17075.0,119.1251,119.241,118.9802,119.183,17075.0
2024-08-20 11:30:00,123.39,123.47,123.25,123.44,9386.0,119.183,119.2603,119.0478,119.2313,9386.0
2024-08-20 11:40:00,123.4,123.53,123.29,123.47,27191.0,119.1927,119.3183,119.0864,119.2603,27191.0
2024-08-20 11:50:00,123.47,123.85,123.39,123.84,21505.0,119.2603,119.6274,119.183,119.6177,21505.0
2024-08-20 12:00:00,123.84,123.86,123.61,123.82,29216.0,119.6177,119.637,119.3955,119.5984,29216.0
2024-08-20 12:10:00,123.84,123.85,123.58,123.66,26048.0,119.6177,119.6274,119.3666,119.4438,26048.0
2024-08-20 12:20:00,123.63,123.84,123.62,123.84,15563.0,119.4149,119.6177,119.4052,119.6177,15563.0
2024-08-20 12:30:00,123.82,123.85,123.65,123.73,14233.0,119.5984,119.6274,119.4342,119.5114,14233.0
2024-08-20 12:40:00,123.73,123.8,123.55,123.77,14328.0,119.5114,119.5791,119.3376,119.5501,14328.0
2024-08-20 12:50:00,123.79,123.87,123.66,123.75,32113.0,119.5694,119.6467,119.4438,119.5308,32113.0
2024-08-20 13:00:00,123.73,123.74,123.5,123.71,14041.0,119.5114,119.5211,119.2893,119.4921,14041.0
2024-08-20 13:10:00,123.75,123.75,123.48,123.51,16430.0,119.5308,119.5308,119.27,119.2989,16430.0
2024-08-20 13:20:00,123.5,123.58,123.43,123.44,17043.0,119.2893,119.3666,119.2217,119.2313,17043.0
2024-08-20 13:30:00,123.43,123.46,123.31,123.32,19974.0,119.2217,119.2506,119.1058,119.1154,19974.0
2024-08-20 13:40:00,123.37,123.46,123.31,123.32,37157.0,119.1637,119.2506,119.1058,119.1154,37157.0
2024-08-20 13:50:00,123.31,123.46,123.3,123.31,21658.0,119.1058,119.2506,119.0961,119.1058,21658.0
2024-08-20 14:00:00,123.33,123.5,123.28,123.48,22039.0,119.1251,119.2893,119.0768,119.27,22039.0
2024-08-20 14:10:00,123.5,123.68,123.43,123.66,48593.0,119.2893,119.4631,119.2217,119.4438,48593.0
2024-08-20 14:20:00,123.67,123.72,123.63,123.68,23540.0,119.4535,119.5018,119.4149,119.4631,23540.0
2024-08-20 14:30:00,123.65,123.71,123.64,123.69,17727.0,119.4342,119.4921,119.4245,119.4728,17727.0
2024-08-20 14:40:00,123.69,123.75,123.56,123.73,18475.0,119.4728,119.5308,119.3472,119.5114,18475.0
2024-08-20 14:50:00,123.74,123.81,123.52,123.59,11204.0,119.5211,119.5887,119.3086,119.3762,11204.0
2024-08-20 15:00:00,123.55,123.76,123.5,123.76,21777.0,119.3376,119.5404,119.2893,119.5404,21777.0
2024-08-20 15:10:00,123.71,123.77,123.58,123.65,26993.0,119.4921,119.5501,119.3666,119.4342,26993.0
2024-08-20 15:20:00,123.65,123.92,123.62,123.82,26528.0,119.4342,119.695,119.4052,119.5984,26528.0
2024-08-20 15:30:00,123.81,124.02,123.73,123.94,48370.0,119.5887,119.7916,119.5114,119.7143,48370.0
2024-08-20 15:40:00,123.92,124.01,123.85,123.99,50457.0,119.695,119.7819,119.6274,119.7626,50457.0
2024-08-20 15:50:00,124.0,124.2,123.85,124.11,182565.0,119.7722,119.9654,119.6274,119.8785,182565.0
2024-08-21 09:30:00,124.26,124.43,123.78,123.89,38156.0,120.0234,120.1876,119.5597,119.666,38156.0
2024-08-21 09:40:00,123.76,124.13,123.7,123.98,17621.0,119.5404,119.8978,119.4825,119.7529,17621.0
2024-08-21 09:50:00,123.96,123.97,123.73,123.83,15804.0,119.7336,119.7433,119.5114,119.608,15804.0
2024-08-21 10:00:00,123.79,123.82,123.56,123.57,8357.0,119.5694,119.5984,119.3472,119.3569,8357.0
2024-08-21 10:10:00,123.58,123.72,123.44,123.72,25329.0,119.3666,119.5018,119.2313,119.5018,25329.0
2024-08-21 10:20:00,123.78,123.9,123.76,123.81,6004.0,119.5597,119.6756,119.5404,119.5887,6004.0
2024-08-21 10:30:00,123.82,124.0,123.8,123.89,24864.0,119.5984,119.7722,119.5791,119.666,24864.0
2024-08-21 10:40:00,123.89,124.15,123.82,123.82,16070.0,119.666,119.9171,119.5984,119.5984,16070.0
2024-08-21 10:50:00,123.77,123.9,123.57,123.8,18768.0,119.5501,119.6756,119.3569,119.5791,18768.0
2024-08-21 11:00:00,123.8,123.81,123.56,123.78,18556.0,119.5791,119.5887,119.3472,119.5597,18556.0
2024-08-21 11:10:00,123.73,123.89,123.73,123.82,6763.0,119.5114,119.666,119.5114,119.5984,6763.0
2024-08-21 11:20:00,123.83,123.92,123.74,123.87,11232.0,119.608,119.695,119.5211,119.6467,11232.0
2024-08-21 11:30:00,123.87,124.03,123.76,123.97,16901.0,119.6467,119.8012,119.5404,119.7433,16901.0
2024-08-21 11:40:00,123.97,123.97,123.74,123.76,16282.0,119.7433,119.7433,119.5211,119.5404,16282.0
2024-08-21 11:50:00,123.77,123.79,123.6,123.62,16748.0,119.5501,119.5694,119.3859,119.4052,16748.0
2024-08-21 12:00:00,123.64,123.64,123.49,123.55,15655.0,119.4245,119.4245,119.2796,119.3376,15655.0
2024-08-21 12:10:00,123.55,123.55,123.33,123.46,13795.0,119.3376,119.3376,119.1251,119.2506,13795.0
2024-08-21 12:20:00,123.47,123.7,123.45,123.45,28051.0,119.2603,119.4825,119.241,119.241,28051.0
2024-08-21 12:30:00,123.48,123.67,123.43,123.63,13463.0,119.27,119.4535,119.2217,119.4149,13463.0
2024-08-21 12:40:00,123.63,123.76,123.6,123.7,13981.0,119.4149,119.5404,119.3859,119.4825,13981.0
2024-08-21 12:50:00,123.68,123.86,123.65,123.84,7523.0,119.4631,119.637,119.4342,119.6177,7523.0
2024-08-21 13:00:00,123.82,123.84,123.66,123.72,7930.0,119.5984,119.6177,119.4438,119.5018,7930.0
2024-08-21 13:10:00,123.76,123.88,123.72,123.88,13094.0,119.5404,119.6563,119.5018,119.6563,13094.0
2024-08-21 13:20:00,123.82,123.88,123.75,123.78,15531.0,119.5984,119.6563,119.5308,119.5597,15531.0
2024-08-21 13:30:00,123.75,123.86,123.75,123.8,12736.0,119.5308,119.637,119.5308,119.5791,12736.0
2024-08-21 13:40:00,123.8,124.09,123.76,124.03,16010.0,119.5791,119.8592,119.5404,119.8012,16010.0
2024-08-21 13:50:00,124.04,124.07,123.99,124.01,13387.0,119.8109,119.8399,119.7626,119.7819,13387.0
2024-08-21 14:00:00,124.08,124.19,124.07,124.16,30128.0,119.8495,119.9558,119.8399,119.9268,30128.0
2024-08-21 14:10:00,124.18,124.5,124.17,124.45,10271.0,119.9461,120.2552,119.9364,120.2069,10271.0
2024-08-21 14:20:00,124.46,124.86,124.43,124.86,28671.0,120.2166,120.6029,120.1876,120.6029,28671.0
2024-08-21 14:30:00,124.9,125.17,124.88,125.09,77338.0,120.6416,120.9023,120.6222,120.8251,77338.0
2024-08-21 14:40:00,125.09,125.11,124.87,124.9,45954.0,120.8251,120.8444,120.6126,120.6416,45954.0
2024-08-21 14:50:00,124.88,125.02,124.85,124.95,80812.0,120.6222,120.7575,120.5933,120.6898,80812.0
2024-08-21 15:00:00,124.95,124.96,124.65,124.71,57031.0,120.6898,120.6995,120.4001,120.458,57031.0
2024-08-21 15:10:00,124.73,124.9,124.61,124.63,32713.0,120.4773,120.6416,120.3614,120.3808,32713.0
2024-08-21 15:20:00,124.61,124.62,124.3,124.36,24763.0,120.3614,120.3711,120.062,120.12,24763.0
2024-08-21 15:30:00,124.32,124.41,124.17,124.28,46092.0,120.0813,120.1683,119.9364,120.0427,46092.0
2024-08-21 15:40:00,124.3,124.59,124.29,124.55,56758.0,120.062,120.3421,120.0523,120.3035,56758.0
2024-08-21 15:50:00,124.57,124.81,124.4,124.52,178980.0,120.3228,120.5546,120.1586,120.2745,178980.0
2024-08-22 09:30:00,125.08,125.74,124.52,125.44,65545.0,120.8154,121.4529,120.2745,121.1631,65545.0
2024-08-22 09:40:00,125.44,125.57,124.47,124.58,64357.0,121.1631,121.2887,120.2262,120.3325,64357.0
2024-08-22 09:50:00,124.58,124.96,124.58,124.84,42455.0,120.3325,120.6995,120.3325,120.5836,42455.0
2024-08-22 10:00:00,124.84,124.92,124.7,124.82,28004.0,120.5836,120.6609,120.4484,120.5643,28004.0
2024-08-22 10:10:00,124.79,124.87,124.61,124.8,17749.0,120.5353,120.6126,120.3614,120.545,17749.0
2024-08-22 10:20:00,124.75,124.98,124.72,124.79,22950.0,120.4967,120.7188,120.4677,120.5353,22950.0
2024-08-22 10:30:00,124.79,124.9,124.63,124.82,25908.0,120.5353,120.6416,120.3808,120.5643,25908.0
2024-08-22 10:40:00,124.89,125.27,124.88,125.16,48901.0,120.6319,120.9989,120.6222,120.8927,48901.0
2024-08-22 10:50:00,125.15,125.34,125.02,125.16,40917.0,120.883,121.0665,120.7575,120.8927,40917.0
2024-08-22 11:00:00,125.19,125.29,125.01,125.28,24999.0,120.9217,121.0183,120.7478,121.0086,24999.0
2024-08-22 11:10:00,125.29,125.35,125.11,125.13,23170.0,121.0183,121.0762,120.8444,120.8637,23170.0
2024-08-22 11:20:00,125.08,125.32,125.03,125.2,34063.0,120.8154,121.0472,120.7671,120.9313,34063.0
2024-08-22 11:30:00,125.23,125.42,125.1,125.42,27083.0,120.9603,121.1438,120.8347,121.1438,27083.0
2024-08-22 11:40:00,125.41,125.48,125.22,125.37,34641.0,121.1342,121.2018,120.9506,121.0955,34641.0
2024-08-22 11:50:00,125.33,125.36,125.17,125.29,16611.0,121.0569,121.0859,120.9023,121.0183,16611.0
2024-08-22 12:00:00,125.24,125.57,125.22,125.52,23403.0,120.97,121.2887,120.9506,121.2404,23403.0
2024-08-22 12:10:00,125.57,125.65,125.33,125.61,42572.0,121.2887,121.366,121.0569,121.3273,42572.0
2024-08-22 12:20:00,125.65,125.82,125.65,125.74,25541.0,121.366,121.5302,121.366,121.4529,25541.0
2024-08-22 12:30:00,125.74,125.83,125.66,125.82,24687.0,121.4529,121.5398,121.3756,121.5302,24687.0
2024-08-22 12:40:00,125.85,125.86,125.64,125.67,27999.0,121.5592,121.5688,121.3563,121.3853,27999.0
2024-08-22 12:50:00,125.68,125.68,125.4,125.54,38708.0,121.395,121.395,121.1245,121.2597,38708.0
2024-08-22 13:00:00,125.56,125.68,125.38,125.53,35330.0,121.279,121.395,121.1052,121.2501,35330.0
2024-08-22 13:10:00,125.5,125.71,125.38,125.67,45340.0,121.2211,121.4239,121.1052,121.3853,45340.0
2024-08-22 13:20:00,125.68,125.8,125.4,125.4,23140.0,121.395,121.5109,121.1245,121.1245,23140.0
2024-08-22 13:30:00,125.4,125.67,125.34,125.53,25323.0,121.1245,121.3853,121.0665,121.2501,25323.0
2024-08-22 13:40:00,125.55,125.58,125.35,125.35,16306.0,121.2694,121.2984,121.0762,121.0762,16306.0
2024-08-22 13:50:00,125.41,125.42,125.19,125.25,37648.0,121.1342,121.1438,120.9217,120.9796,37648.0
2024-08-22 14:00:00,125.25,125.33,125.04,125.29,20929.0,120.9796,121.0569,120.7768,121.0183,20929.0
2024-08-22 14:10:00,125.34,125.75,125.29,125.75,42285.0,121.0665,121.4626,121.0183,121.4626,42285.0
2024-08-22 14:20:00,125.74,125.74,125.5,125.61,16061.0,121.4529,121.4529,121.2211,121.3273,16061.0
2024-08-22 14:30:00,125.6,125.65,125.42,125.5,27859.0,121.3177,121.366,121.1438,121.2211,27859.0
2024-08-22 14:40:00,125.47,125.62,125.4,125.47,28379.0,121.1921,121.337,121.1245,121.1921,28379.0
2024-08-22 14:50:00,125.42,125.55,125.37,125.37,15277.0,121.1438,121.2694,121.0955,121.0955,15277.0
2024-08-22 15:00:00,125.39,125.56,125.37,125.5,22091.0,121.1148,121.279,121.0955,121.2211,22091.0
2024-08-22 15:10:00,125.53,125.79,125.47,125.55,39454.0,121.2501,121.5012,121.1921,121.2694,39454.0
2024-08-22 15:20:00,125.58,125.62,125.46,125.56,24188.0,121.2984,121.337,121.1825,121.279,24188.0
2024-08-22 15:30:00,125.55,125.68,125.51,125.61,34776.0,121.2694,121.395,121.2308,121.3273,34776.0
2024-08-22 15:40:00,125.6,125.77,125.52,125.55,38381.0,121.3177,121.4819,121.2404,121.2694,38381.0
2024-08-22 15:50:00,125.56,126.04,125.4,125.98,232923.0,121.279,121.7427,121.1245,121.6847,232923.0
2024-08-23 09:30:00,126.71,127.11,126.18,126.96,31763.0,122.3898,122.7762,121.8779,122.6313,31763.0
2024-08-23 09:40:00,127.0,127.04,126.5,126.5,25093.0,122.67,122.7086,122.187,122.187,25093.0
2024-08-23 09:50:00,126.5,126.69,126.37,126.65,21845.0,122.187,122.3705,122.0614,122.3319,21845.0
2024-08-23 10:00:00,126.7,127.78,126.65,127.75,55358.0,122.3802,123.4234,122.3319,123.3944,55358.0
2024-08-23 10:10:00,127.75,127.94,127.38,127.4,34730.0,123.3944,123.5779,123.037,123.0563,34730.0
2024-08-23 10:20:00,127.49,128.08,127.39,127.96,21585.0,123.1432,123.7131,123.0467,123.5972,21585.0
2024-08-23 10:30:00,127.93,128.04,127.65,127.92,33819.0,123.5682,123.6745,123.2978,123.5586,33819.0
2024-08-23 10:40:00,127.91,128.26,127.86,127.86,27595.0,123.5489,123.887,123.5006,123.5006,27595.0
2024-08-23 10:50:00,127.87,128.45,127.85,128.28,22352.0,123.5103,124.0705,123.491,123.9063,22352.0
2024-08-23 11:00:00,128.19,128.67,128.14,128.53,40070.0,123.8194,124.283,123.7711,124.1478,40070.0
2024-08-23 11:10:00,128.56,128.94,128.31,128.94,31748.0,124.1768,124.5438,123.9353,124.5438,31748.0
2024-08-23 11:20:00,128.96,129.01,128.74,128.91,16301.0,124.5631,124.6114,124.3506,124.5148,16301.0
2024-08-23 11:30:00,128.96,129.08,128.86,128.94,23325.0,124.5631,124.679,124.4665,124.5438,23325.0
2024-08-23 11:40:00,128.96,129.08,128.63,128.78,19578.0,124.5631,124.679,124.2444,124.3893,19578.0
2024-08-23 11:50:00,128.78,128.78,128.49,128.58,43633.0,124.3893,124.3893,124.1092,124.1961,43633.0
2024-08-23 12:00:00,128.56,128.58,128.32,128.54,59759.0,124.1768,124.1961,123.9449,124.1574,59759.0
2024-08-23 12:10:00,128.53,128.61,128.37,128.51,23157.0,124.1478,124.2251,123.9932,124.1285,23157.0
2024-08-23 12:20:00,128.51,128.53,128.2,128.3,17080.0,124.1285,124.1478,123.829,123.9256,17080.0
2024-08-23 12:30:00,128.3,128.51,128.3,128.47,10584.0,123.9256,124.1285,123.9256,124.0898,10584.0
2024-08-23 12:40:00,128.49,128.49,127.87,127.95,23645.0,124.1092,124.1092,123.5103,123.5876,23645.0
2024-08-23 12:50:00,127.92,128.59,127.92,128.54,37981.0,123.5586,124.2057,123.5586,124.1574,37981.0
2024-08-23 13:00:00,128.5,128.86,128.47,128.49,63271.0,124.1188,124.4665,124.0898,124.1092,63271.0
2024-08-23 13:10:00,128.53,128.86,128.53,128.65,12827.0,124.1478,124.4665,124.1478,124.2637,12827.0
2024-08-23 13:20:00,128.71,128.86,128.64,128.8,12768.0,124.3217,124.4665,124.254,124.4086,12768.0
2024-08-23 13:30:00,128.83,129.0,128.82,128.99,19602.0,124.4376,124.6018,124.4279,124.5921,19602.0
2024-08-23 13:40:00,128.98,129.04,128.9,129.01,20783.0,124.5824,124.6404,124.5052,124.6114,20783.0
2024-08-23 13:50:00,129.0,129.03,128.88,128.93,20863.0,124.6018,124.6307,124.4859,124.5341,20863.0
2024-08-23 14:00:00,128.9,129.01,128.88,128.93,20274.0,124.5052,124.6114,124.4859,124.5341,20274.0
2024-08-23 14:10:00,128.93,129.07,128.9,129.01,13849.0,124.5341,124.6694,124.5052,124.6114,13849.0
2024-08-23 14:20:00,129.0,129.03,128.87,128.98,47306.0,124.6018,124.6307,124.4762,124.5824,47306.0
2024-08-23 14:30:00,128.98,129.07,128.95,129.04,10124.0,124.5824,124.6694,124.5535,124.6404,10124.0
2024-08-23 14:40:00,129.03,129.11,128.96,128.96,18981.0,124.6307,124.708,124.5631,124.5631,18981.0
2024-08-23 14:50:00,128.98,129.11,128.97,129.04,15624.0,124.5824,124.708,124.5728,124.6404,15624.0
2024-08-23 15:00:00,129.02,129.05,128.89,128.97,21096.0,124.6211,124.6501,124.4955,124.5728,21096.0
2024-08-23 15:10:00,128.95,129.13,128.95,129.06,33911.0,124.5535,124.7273,124.5535,124.6597,33911.0
2024-08-23 15:20:00,129.06,129.32,128.96,129.31,30410.0,124.6597,124.9109,124.5631,124.9012,30410.0
2024-08-23 15:30:00,129.28,129.37,129.0,129.05,24363.0,124.8722,124.9591,124.6018,124.6501,24363.0
2024-08-23 15:40:00,129.05,129.24,129.02,129.16,63309.0,124.6501,124.8336,124.6211,124.7563,63309.0
2024-08-23 15:50:00,129.19,129.3,128.84,128.9,271952.0,124.7853,124.8915,124.4472,124.5052,271952.0
2024-08-26 09:30:00,129.9,129.97,129.21,129.23,52110.0,125.4711,125.5387,124.8046,124.8239,52110.0
2024-08-26 09:40:00,129.29,129.38,128.71,129.17,29197.0,124.8819,124.9688,124.3217,124.766,29197.0
2024-08-26 09:50:00,129.15,129.29,128.82,129.16,15200.0,124.7466,124.8819,124.4279,124.7563,15200.0
2024-08-26 10:00:00,129.16,129.51,129.07,129.4,22862.0,124.7563,125.0944,124.6694,124.9881,22862.0
2024-08-26 10:10:00,129.36,129.61,129.29,129.59,14936.0,124.9495,125.191,124.8819,125.1716,14936.0
2024-08-26 10:20:00,129.6,129.78,129.48,129.75,26237.0,125.1813,125.3552,125.0654,125.3262,26237.0
2024-08-26 10:30:00,129.75,129.86,129.61,129.82,14703.0,125.3262,125.4324,125.191,125.3938,14703.0
2024-08-26 10:40:00,129.74,129.9,129.67,129.75,18014.0,125.3165,125.4711,125.2489,125.3262,18014.0
2024-08-26 10:50:00,129.75,129.79,129.24,129.42,21824.0,125.3262,125.3648,124.8336,125.0074,21824.0
2024-08-26 11:00:00,129.37,129.44,129.05,129.08,26232.0,124.9591,125.0268,124.6501,124.679,26232.0
2024-08-26 11:10:00,129.08,129.43,129.03,129.42,45791.0,124.679,125.0171,124.6307,125.0074,45791.0
2024-08-26 11:20:00,129.44,129.45,129.01,129.06,53628.0,125.0268,125.0364,124.6114,124.6597,53628.0
2024-08-26 11:30:00,129.06,129.21,128.87,128.9,32448.0,124.6597,124.8046,124.4762,124.5052,32448.0
2024-08-26 11:40:00,128.9,129.15,128.8,129.05,35742.0,124.5052,124.7466,124.4086,124.6501,35742.0
2024-08-26 11:50:00,129.08,129.29,129.03,129.03,25838.0,124.679,124.8819,124.6307,124.6307,25838.0
2024-08-26 12:00:00,129.02,129.02,128.66,128.68,13745.0,124.6211,124.6211,124.2734,124.2927,13745.0
2024-08-26 12:10:00,128.68,128.89,128.6,128.87,11231.0,124.2927,124.4955,124.2154,124.4762,11231.0
2024-08-26 12:20:00,128.89,129.1,128.8,128.94,12517.0,124.4955,124.6984,124.4086,124.5438,12517.0
2024-08-26 12:30:00,128.99,129.04,128.9,129.03,13539.0,124.5921,124.6404,124.5052,124.6307,13539.0
2024-08-26 12:40:00,129.03,129.13,128.93,129.11,20678.0,124.6307,124.7273,124.5341,124.708,20678.0
2024-08-26 12:50:00,129.11,129.2,129.05,129.17,9916.0,124.708,124.7949,124.6501,124.766,9916.0
2024-08-26 13:00:00,129.23,129.26,128.97,128.97,16472.0,124.8239,124.8529,124.5728,124.5728,16472.0
2024-08-26 13:10:00,129.0,129.09,128.95,128.95,8948.0,124.6018,124.6887,124.5535,124.5535,8948.0
2024-08-26 13:20:00,128.94,129.0,128.76,128.78,13220.0,124.5438,124.6018,124.3699,124.3893,13220.0
2024-08-26 13:30:00,128.75,128.92,128.6,128.61,9196.0,124.3603,124.5245,124.2154,124.2251,9196.0
2024-08-26 13:40:00,128.62,128.78,128.55,128.75,28082.0,124.2347,124.3893,124.1671,124.3603,28082.0
2024-08-26 13:50:00,128.73,128.87,128.67,128.67,20578.0,124.341,124.4762,124.283,124.283,20578.0
2024-08-26 14:00:00,128.7,128.96,128.68,128.81,10153.0,124.312,124.5631,124.2927,124.4182,10153.0
2024-08-26 14:10:00,128.81,129.0,128.8,129.0,9229.0,124.4182,124.6018,124.4086,124.6018,9229.0
2024-08-26 14:20:00,129.04,129.26,128.98,128.98,32258.0,124.6404,124.8529,124.5824,124.5824,32258.0
2024-08-26 14:30:00,128.97,129.01,128.88,128.94,13955.0,124.5728,124.6114,124.4859,124.5438,13955.0
2024-08-26 14:40:00,128.97,129.02,128.92,128.93,12904.0,124.5728,124.6211,124.5245,124.5341,12904.0
2024-08-26 14:50:00,128.9,129.01,128.88,128.97,15331.0,124.5052,124.6114,124.4859,124.5728,15331.0
2024-08-26 15:00:00,128.96,129.15,128.95,129.13,36176.0,124.5631,124.7466,124.5535,124.7273,36176.0
2024-08-26 15:10:00,129.13,129.19,128.93,128.99,29325.0,124.7273,124.7853,124.5341,124.5921,29325.0
2024-08-26 15:20:00,129.0,129.0,128.82,128.83,25715.0,124.6018,124.6018,124.4279,124.4376,25715.0
2024-08-26 15:30:00,128.81,129.02,128.77,128.99,39982.0,124.4182,124.6211,124.3796,124.5921,39982.0
2024-08-26 15:40:00,129.0,129.02,128.85,128.95,40997.0,124.6018,124.6211,124.4569,124.5535,40997.0
2024-08-26 15:50:00,128.99,129.03,128.66,128.9,194101.0,124.5921,124.6307,124.2734,124.5052,194101.0
2024-08-27 09:30:00,128.19,128.79,128.19,128.47,93872.0,123.8194,124.3989,123.8194,124.0898,93872.0
2024-08-27 09:40:00,128.47,128.71,128.32,128.55,50462.0,124.0898,124.3217,123.9449,124.1671,50462.0
2024-08-27 09:50:00,128.55,128.84,128.5,128.72,51436.0,124.1671,124.4472,124.1188,124.3313,51436.0
2024-08-27 10:00:00,128.73,128.85,128.53,128.8,33192.0,124.341,124.4569,124.1478,124.4086,33192.0
2024-08-27 10:10:00,128.78,128.79,128.57,128.7,28854.0,124.3893,124.3989,124.1864,124.312,28854.0
2024-08-27 10:20:00,128.71,128.97,128.68,128.85,21109.0,124.3217,124.5728,124.2927,124.4569,21109.0
2024-08-27 10:30:00,128.83,129.21,128.79,129.12,21959.0,124.4376,124.8046,124.3989,124.7177,21959.0
2024-08-27 10:40:00,129.12,129.24,129.11,129.18,41334.0,124.7177,124.8336,124.708,124.7756,41334.0
2024-08-27 10:50:00,129.19,129.26,128.99,129.03,23179.0,124.7853,124.8529,124.5921,124.6307,23179.0
2024-08-27 11:00:00,129.02,129.06,128.85,128.95,12020.0,124.6211,124.6597,124.4569,124.5535,12020.0
2024-08-27 11:10:00,128.98,129.01,128.74,128.74,14988.0,124.5824,124.6114,124.3506,124.3506,14988.0
2024-08-27 11:20:00,128.76,128.88,128.58,128.58,12745.0,124.3699,124.4859,124.1961,124.1961,12745.0
2024-08-27 11:30:00,128.58,128.86,128.57,128.85,16196.0,124.1961,124.4665,124.1864,124.4569,16196.0
2024-08-27 11:40:00,128.89,129.08,128.78,129.03,18523.0,124.4955,124.679,124.3893,124.6307,18523.0
2024-08-27 11:50:00,129.08,129.12,128.93,129.07,28809.0,124.679,124.7177,124.5341,124.6694,28809.0
2024-08-27 12:00:00,129.07,129.09,128.86,128.91,9746.0,124.6694,124.6887,124.4665,124.5148,9746.0
2024-08-27 12:10:00,128.92,129.03,128.89,128.95,17288.0,124.5245,124.6307,124.4955,124.5535,17288.0
2024-08-27 12:20:00,128.93,129.06,128.87,129.06,15011.0,124.5341,124.6597,124.4762,124.6597,15011.0
2024-08-27 12:30:00,129.03,129.1,128.92,128.96,16165.0,124.6307,124.6984,124.5245,124.5631,16165.0
2024-08-27 12:40:00,129.0,129.02,128.67,128.81,15786.0,124.6018,124.6211,124.283,124.4182,15786.0
2024-08-27 12:50:00,128.88,128.9,128.75,128.76,10220.0,124.4859,124.5052,124.3603,124.3699,10220.0
2024-08-27 13:00:00,128.76,129.02,128.76,128.9,10393.0,124.3699,124.6211,124.3699,124.5052,10393.0
2024-08-27 13:10:00,128.9,128.92,128.76,128.78,17981.0,124.5052,124.5245,124.3699,124.3893,17981.0
2024-08-27 13:20:00,128.77,129.03,128.77,129.03,14240.0,124.3796,124.6307,124.3796,124.6307,14240.0
2024-08-27 13:30:00,129.03,129.18,129.0,129.06,29274.0,124.6307,124.7756,124.6018,124.6597,29274.0
2024-08-27 13:40:00,129.0,129.18,129.0,129.14,12558.0,124.6018,124.7756,124.6018,124.737,12558.0
2024-08-27 13:50:00,129.15,129.19,129.03,129.03,18615.0,124.7466,124.7853,124.6307,124.6307,18615.0
2024-08-27 14:00:00,129.03,129.03,128.87,128.96,25578.0,124.6307,124.6307,124.4762,124.5631,25578.0
2024-08-27 14:10:00,128.98,129.16,128.98,129.15,25366.0,124.5824,124.7563,124.5824,124.7466,25366.0
2024-08-27 14:20:00,129.18,129.19,129.07,129.07,19303.0,124.7756,124.7853,124.6694,124.6694,19303.0
2024-08-27 14:30:00,129.04,129.07,128.97,128.99,14632.0,124.6404,124.6694,124.5728,124.5921,14632.0
2024-08-27 14:40:00,128.99,129.01,128.91,128.94,17816.0,124.5921,124.6114,124.5148,124.5438,17816.0
2024-08-27 14:50:00,128.92,129.06,128.91,128.97,17283.0,124.5245,124.6597,124.5148,124.5728,17283.0
2024-08-27 15:00:00,128.95,129.07,128.91,129.0,19252.0,124.5535,124.6694,124.5148,124.6018,19252.0
2024-08-27 15:10:00,128.98,129.0,128.89,128.97,23239.0,124.5824,124.6018,124.4955,124.5728,23239.0
2024-08-27 15:20:00,129.0,129.05,128.93,128.96,36019.0,124.6018,124.6501,124.5341,124.5631,36019.0
2024-08-27 15:30:00,128.95,128.96,128.77,128.78,39605.0,124.5535,124.5631,124.3796,124.3893,39605.0
2024-08-27 15:40:00,128.78,129.0,128.75,128.9,45720.0,124.3893,124.6018,124.3603,124.5052,45720.0
2024-08-27 15:50:00,128.87,129.0,128.78,128.93,158673.0,124.4762,124.6018,124.3893,124.5341,158673.0
2024-08-28 09:30:00,128.66,129.07,128.66,128.96,36353.0,124.2734,124.6694,124.2734,124.5631,36353.0
2024-08-28 09:40:00,128.85,129.2,128.74,129.17,18337.0,124.4569,124.7949,124.3506,124.766,18337.0
2024-08-28 09:50:00,129.18,129.18,128.68,128.69,27432.0,124.7756,124.7756,124.2927,124.3023,27432.0
2024-08-28 10:00:00,128.75,128.84,128.31,128.33,116221.0,124.3603,124.4472,123.9353,123.9546,116221.0
2024-08-28 10:10:00,128.31,128.48,128.23,128.35,11349.0,123.9353,124.0995,123.858,123.9739,11349.0
2024-08-28 10:20:00,128.31,128.41,128.13,128.18,6678.0,123.9353,124.0319,123.7614,123.8097,6678.0
2024-08-28 10:30:00,128.22,128.3,128.1,128.29,24419.0,123.8484,123.9256,123.7324,123.916,24419.0
2024-08-28 10:40:00,128.27,128.34,128.16,128.25,10699.0,123.8967,123.9643,123.7904,123.8773,10699.0
2024-08-28 10:50:00,128.25,128.39,128.16,128.21,13696.0,123.8773,124.0126,123.7904,123.8387,13696.0
2024-08-28 11:00:00,128.22,128.25,127.94,128.19,23391.0,123.8484,123.8773,123.5779,123.8194,23391.0
2024-08-28 11:10:00,128.16,128.22,127.91,127.93,26886.0,123.7904,123.8484,123.5489,123.5682,26886.0
2024-08-28 11:20:00,127.95,128.08,127.71,128.08,45078.0,123.5876,123.7131,123.3557,123.7131,45078.0
2024-08-28 11:30:00,128.04,128.04,127.49,127.5,25878.0,123.6745,123.6745,123.1432,123.1529,25878.0
2024-08-28 11:40:00,127.53,127.55,127.32,127.38,16966.0,123.1819,123.2012,122.979,123.037,16966.0
2024-08-28 11:50:00,127.38,127.58,127.36,127.54,28529.0,123.037,123.2302,123.0177,123.1915,28529.0
2024-08-28 12:00:00,127.54,127.58,127.42,127.51,23556.0,123.1915,123.2302,123.0756,123.1626,23556.0
2024-08-28 12:10:00,127.53,127.56,127.2,127.26,23788.0,123.1819,123.2109,122.8631,122.9211,23788.0
2024-08-28 12:20:00,127.23,127.27,126.94,126.94,28026.0,122.8921,122.9307,122.612,122.612,28026.0
2024-08-28 12:30:00,126.92,127.08,126.85,127.05,19492.0,122.5927,122.7472,122.5251,122.7182,19492.0
2024-08-28 12:40:00,127.06,127.07,126.86,126.95,34811.0,122.7279,122.7376,122.5347,122.6217,34811.0
2024-08-28 12:50:00,126.95,127.04,126.78,127.03,38974.0,122.6217,122.7086,122.4575,122.6989,38974.0
2024-08-28 13:00:00,127.0,127.08,126.85,127.03,48122.0,122.67,122.7472,122.5251,122.6989,48122.0
2024-08-28 13:10:00,127.02,127.03,126.55,126.61,19000.0,122.6893,122.6989,122.2353,122.2932,19000.0
2024-08-28 13:20:00,126.59,126.67,126.43,126.48,22042.0,122.2739,122.3512,122.1194,122.1677,22042.0
2024-08-28 13:30:00,126.43,126.51,126.25,126.25,18414.0,122.1194,122.1967,121.9455,121.9455,18414.0
2024-08-28 13:40:00,126.26,126.29,125.9,125.92,19239.0,121.9552,121.9842,121.6075,121.6268,19239.0
2024-08-28 13:50:00,125.95,126.0,125.69,125.72,29177.0,121.6558,121.704,121.4046,121.4336,29177.0
2024-08-28 14:00:00,125.68,125.78,125.5,125.73,21149.0,121.395,121.4915,121.2211,121.4433,21149.0
2024-08-28 14:10:00,125.74,125.82,125.56,125.65,34242.0,121.4529,121.5302,121.279,121.366,34242.0
2024-08-28 14:20:00,125.65,125.97,125.64,125.82,27737.0,121.366,121.6751,121.3563,121.5302,27737.0
2024-08-28 14:30:00,125.82,125.88,125.61,125.71,19580.0,121.5302,121.5881,121.3273,121.4239,19580.0
2024-08-28 14:40:00,125.72,125.93,125.69,125.72,30642.0,121.4336,121.6364,121.4046,121.4336,30642.0
2024-08-28 14:50:00,125.76,126.53,125.73,126.48,20183.0,121.4722,122.216,121.4433,122.1677,20183.0
2024-08-28 15:00:00,126.5,126.81,126.25,126.25,19989.0,122.187,122.4864,121.9455,121.9455,19989.0
2024-08-28 15:10:00,126.27,126.53,126.23,126.53,17434.0,121.9648,122.216,121.9262,122.216,17434.0
2024-08-28 15:20:00,126.54,126.65,126.4,126.63,21490.0,122.2256,122.3319,122.0904,122.3126,21490.0
2024-08-28 15:30:00,126.58,126.68,126.36,126.46,46452.0,122.2643,122.3609,122.0518,122.1484,46452.0
2024-08-28 15:40:00,126.41,126.72,126.32,126.4,50441.0,122.1001,122.3995,122.0131,122.0904,50441.0
2024-08-28 15:50:00,126.41,126.96,126.36,126.9,220473.0,122.1001,122.6313,122.0518,122.5734,220473.0
2024-08-29 09:30:00,126.9,126.99,125.64,125.64,55068.0,122.5734,122.6603,121.3563,121.3563,55068.0
2024-08-29 09:40:00,125.89,126.45,125.85,126.04,37074.0,121.5978,122.1387,121.5592,121.7427,37074.0
2024-08-29 09:50:00,125.97,126.09,125.75,125.93,14342.0,121.6751,121.791,121.4626,121.6364,14342.0
2024-08-29 10:00:00,125.99,126.13,125.85,126.0,24429.0,121.6944,121.8296,121.5592,121.704,24429.0
2024-08-29 10:10:00,126.0,126.17,125.94,126.1,18969.0,121.704,121.8683,121.6461,121.8006,18969.0
2024-08-29 10:20:00,126.12,126.33,126.04,126.26,46820.0,121.82,122.0228,121.7427,121.9552,46820.0
2024-08-29 10:30:00,126.21,126.24,126.05,126.1,57182.0,121.9069,121.9359,121.7523,121.8006,57182.0
2024-08-29 10:40:00,126.15,126.17,125.68,125.74,11251.0,121.8489,121.8683,121.395,121.4529,11251.0
2024-08-29 10:50:00,125.85,125.85,125.01,125.05,38401.0,121.5592,121.5592,120.7478,120.7864,38401.0
2024-08-29 11:00:00,125.07,125.23,124.7,124.72,41309.0,120.8058,120.9603,120.4484,120.4677,41309.0
2024-08-29 11:10:00,124.77,124.97,124.64,124.81,31417.0,120.516,120.7092,120.3904,120.5546,31417.0
2024-08-29 11:20:00,124.84,125.21,124.81,125.16,22402.0,120.5836,120.941,120.5546,120.8927,22402.0
2024-08-29 11:30:00,125.16,125.37,125.04,125.21,48522.0,120.8927,121.0955,120.7768,120.941,48522.0
2024-08-29 11:40:00,125.19,125.29,125.03,125.29,28533.0,120.9217,121.0183,120.7671,121.0183,28533.0
2024-08-29 11:50:00,125.3,125.39,125.11,125.11,24668.0,121.0279,121.1148,120.8444,120.8444,24668.0
2024-08-29 12:00:00,125.15,125.18,124.99,125.05,21605.0,120.883,120.912,120.7285,120.7864,21605.0
2024-08-29 12:10:00,125.09,125.31,125.05,125.26,21122.0,120.8251,121.0376,120.7864,120.9893,21122.0
2024-08-29 12:20:00,125.26,125.4,125.1,125.39,14087.0,120.9893,121.1245,120.8347,121.1148,14087.0
2024-08-29 12:30:00,125.4,125.4,125.09,125.19,20100.0,121.1245,121.1245,120.8251,120.9217,20100.0
2024-08-29 12:40:00,125.2,125.28,125.04,125.21,21449.0,120.9313,121.0086,120.7768,120.941,21449.0
2024-08-29 12:50:00,125.22,125.45,125.2,125.39,15286.0,120.9506,121.1728,120.9313,121.1148,15286.0
2024-08-29 13:00:00,125.43,125.43,125.16,125.21,35136.0,121.1535,121.1535,120.8927,120.941,35136.0
2024-08-29 13:10:00,125.2,125.39,125.15,125.2,16168.0,120.9313,121.1148,120.883,120.9313,16168.0
2024-08-29 13:20:00,125.21,125.55,125.21,125.5,14552.0,120.941,121.2694,120.941,121.2211,14552.0
2024-08-29 13:30:00,125.51,125.76,125.5,125.62,16967.0,121.2308,121.4722,121.2211,121.337,16967.0
2024-08-29 13:40:00,125.61,125.75,125.51,125.66,65794.0,121.3273,121.4626,121.2308,121.3756,65794.0
2024-08-29 13:50:00,125.67,125.84,125.61,125.78,20682.0,121.3853,121.5495,121.3273,121.4915,20682.0
2024-08-29 14:00:00,125.75,125.75,125.4,125.44,14370.0,121.4626,121.4626,121.1245,121.1631,14370.0
2024-08-29 14:10:00,125.44,125.5,125.33,125.35,16708.0,121.1631,121.2211,121.0569,121.0762,16708.0
2024-08-29 14:20:00,125.34,125.44,125.24,125.34,18825.0,121.0665,121.1631,120.97,121.0665,18825.0
2024-08-29 14:30:00,125.34,125.43,125.03,125.03,86710.0,121.0665,121.1535,120.7671,120.7671,86710.0
2024-08-29 14:40:00,125.03,125.38,125.02,125.26,46926.0,120.7671,121.1052,120.7575,120.9893,46926.0
2024-08-29 14:50:00,125.27,125.27,124.99,125.25,23452.0,120.9989,120.9989,120.7285,120.9796,23452.0
2024-08-29 15:00:00,125.23,125.25,124.99,125.24,42273.0,120.9603,120.9796,120.7285,120.97,42273.0
2024-08-29 15:10:00,125.24,125.48,125.14,125.47,20718.0,120.97,121.2018,120.8734,121.1921,20718.0
2024-08-29 15:20:00,125.47,125.64,125.41,125.57,26732.0,121.1921,121.3563,121.1342,121.2887,26732.0
2024-08-29 15:30:00,125.56,125.56,125.33,125.38,19919.0,121.279,121.279,121.0569,121.1052,19919.0
2024-08-29 15:40:00,125.36,125.36,124.88,125.08,40632.0,121.0859,121.0859,120.6222,120.8154,40632.0
2024-08-29 15:50:00,125.12,125.42,124.89,125.35,163314.0,120.8541,121.1438,120.6319,121.0762,163314.0
2024-08-30 09:30:00,126.01,126.58,125.62,126.16,63611.0,121.7137,122.2643,121.337,121.8586,63611.0
2024-08-30 09:40:00,126.23,126.3,125.41,125.59,33944.0,121.9262,121.9938,121.1342,121.308,33944.0
2024-08-30 09:50:00,125.65,126.25,125.46,126.14,53851.0,121.366,121.9455,121.1825,121.8393,53851.0
2024-08-30 10:00:00,126.24,126.33,126.01,126.25,17931.0,121.9359,122.0228,121.7137,121.9455,17931.0
2024-08-30 10:10:00,126.2,126.37,126.06,126.15,14534.0,121.8972,122.0614,121.762,121.8489,14534.0
2024-08-30 10:20:00,126.09,126.27,126.04,126.22,36084.0,121.791,121.9648,121.7427,121.9165,36084.0
2024-08-30 10:30:00,126.11,126.15,125.72,125.86,12893.0,121.8103,121.8489,121.4336,121.5688,12893.0
2024-08-30 10:40:00,125.79,125.79,125.23,125.58,23740.0,121.5012,121.5012,120.9603,121.2984,23740.0
2024-08-30 10:50:00,125.65,125.82,125.34,125.73,20353.0,121.366,121.5302,121.0665,121.4433,20353.0
2024-08-30 11:00:00,125.73,125.91,125.54,125.54,14066.0,121.4433,121.6171,121.2597,121.2597,14066.0
2024-08-30 11:10:00,125.55,125.73,125.46,125.48,11480.0,121.2694,121.4433,121.1825,121.2018,11480.0
2024-08-30 11:20:00,125.44,125.47,125.22,125.22,19153.0,121.1631,121.1921,120.9506,120.9506,19153.0
2024-08-30 11:30:00,125.26,125.51,125.11,125.38,31343.0,120.9893,121.2308,120.8444,121.1052,31343.0
2024-08-30 11:40:00,125.44,125.75,125.37,125.72,26960.0,121.1631,121.4626,121.0955,121.4336,26960.0
2024-08-30 11:50:00,125.67,125.8,125.61,125.73,13156.0,121.3853,121.5109,121.3273,121.4433,13156.0
2024-08-30 12:00:00,125.73,125.83,125.6,125.82,6963.0,121.4433,121.5398,121.3177,121.5302,6963.0
2024-08-30 12:10:00,125.85,125.88,125.68,125.72,11903.0,121.5592,121.5881,121.395,121.4336,11903.0
2024-08-30 12:20:00,125.69,125.74,125.47,125.59,44435.0,121.4046,121.4529,121.1921,121.308,44435.0
2024-08-30 12:30:00,125.56,125.6,125.13,125.29,42430.0,121.279,121.3177,120.8637,121.0183,42430.0
2024-08-30 12:40:00,125.3,125.39,125.28,125.37,6089.0,121.0279,121.1148,121.0086,121.0955,6089.0
2024-08-30 12:50:00,125.36,125.75,125.36,125.65,7541.0,121.0859,121.4626,121.0859,121.366,7541.0
2024-08-30 13:00:00,125.67,125.81,125.62,125.71,15971.0,121.3853,121.5205,121.337,121.4239,15971.0
2024-08-30 13:10:00,125.73,125.79,125.53,125.63,8484.0,121.4433,121.5012,121.2501,121.3467,8484.0
2024-08-30 13:20:00,125.63,125.7,125.56,125.68,5673.0,121.3467,121.4143,121.279,121.395,5673.0
2024-08-30 13:30:00,125.68,125.71,125.59,125.6,6845.0,121.395,121.4239,121.308,121.3177,6845.0
2024-08-30 13:40:00,125.62,125.82,125.62,125.74,7730.0,121.337,121.5302,121.337,121.4529,7730.0
2024-08-30 13:50:00,125.74,125.79,125.68,125.69,6789.0,121.4529,121.5012,121.395,121.4046,6789.0
2024-08-30 14:00:00,125.69,125.94,125.67,125.9,11542.0,121.4046,121.6461,121.3853,121.6075,11542.0
2024-08-30 14:10:00,125.86,126.03,125.85,126.03,15355.0,121.5688,121.733,121.5592,121.733,15355.0
2024-08-30 14:20:00,125.98,126.13,125.94,126.1,16724.0,121.6847,121.8296,121.6461,121.8006,16724.0
2024-08-30 14:30:00,126.1,126.29,126.01,126.28,13732.0,121.8006,121.9842,121.7137,121.9745,13732.0
2024-08-30 14:40:00,126.28,126.4,126.18,126.33,11806.0,121.9745,122.0904,121.8779,122.0228,11806.0
2024-08-30 14:50:00,126.28,126.44,126.28,126.44,13916.0,121.9745,122.129,121.9745,122.129,13916.0
2024-08-30 15:00:00,126.44,126.71,126.4,126.63,16767.0,122.129,122.3898,122.0904,122.3126,16767.0
2024-08-30 15:10:00,126.71,126.86,126.62,126.79,18418.0,122.3898,122.5347,122.3029,122.4671,18418.0
2024-08-30 15:20:00,126.84,127.34,126.79,127.34,51659.0,122.5154,122.9984,122.4671,122.9984,51659.0
2024-08-30 15:30:00,127.37,127.53,127.1,127.5,40537.0,123.0273,123.1819,122.7665,123.1529,40537.0
2024-08-30 15:40:00,127.51,127.76,127.47,127.59,67153.0,123.1626,123.404,123.1239,123.2398,67153.0
2024-08-30 15:50:00,127.6,127.97,127.48,127.79,281043.0,123.2495,123.6069,123.1336,123.433,281043.0
2024-09-03 09:30:00,126.54,127.7,126.36,127.41,97736.0,122.2256,123.3461,122.0518,123.066,97736.0
2024-09-03 09:40:00,127.41,127.56,127.06,127.12,99880.0,123.066,123.2109,122.7279,122.7859,99880.0
2024-09-03 09:50:00,127.12,127.66,126.75,127.42,35502.0,122.7859,123.3074,122.4285,123.0756,35502.0
2024-09-03 10:00:00,127.42,127.45,126.81,127.29,24664.0,123.0756,123.1046,122.4864,122.9501,24664.0
2024-09-03 10:10:00,127.22,127.48,126.97,127.03,29974.0,122.8825,123.1336,122.641,122.6989,29974.0
2024-09-03 10:20:00,126.97,127.49,126.92,127.43,64930.0,122.641,123.1432,122.5927,123.0853,64930.0
2024-09-03 10:30:00,127.39,127.7,127.14,127.7,36027.0,123.0467,123.3461,122.8052,123.3461,36027.0
2024-09-03 10:40:00,127.65,127.87,127.53,127.75,22822.0,123.2978,123.5103,123.1819,123.3944,22822.0
2024-09-03 10:50:00,127.75,127.9,127.61,127.76,49394.0,123.3944,123.5393,123.2592,123.404,49394.0
2024-09-03 11:00:00,127.71,127.98,127.68,127.8,63108.0,123.3557,123.6165,123.3268,123.4427,63108.0
2024-09-03 11:10:00,127.83,127.91,127.66,127.68,32146.0,123.4717,123.5489,123.3074,123.3268,32146.0
2024-09-03 11:20:00,127.66,127.8,127.62,127.71,26385.0,123.3074,123.4427,123.2688,123.3557,26385.0
2024-09-03 11:30:00,127.76,127.84,127.63,127.77,21329.0,123.404,123.4813,123.2785,123.4137,21329.0
2024-09-03 11:40:00,127.75,127.81,127.56,127.75,31285.0,123.3944,123.4523,123.2109,123.3944,31285.0
2024-09-03 11:50:00,127.75,127.91,127.64,127.8,31784.0,123.3944,123.5489,123.2881,123.4427,31784.0
2024-09-03 12:00:00,127.78,128.0,127.75,127.92,31260.0,123.4234,123.6359,123.3944,123.5586,31260.0
2024-09-03 12:10:00,127.96,128.16,127.8,128.16,54731.0,123.5972,123.7904,123.4427,123.7904,54731.0
2024-09-03 12:20:00,128.19,128.46,128.19,128.42,16293.0,123.8194,124.0802,123.8194,124.0415,16293.0
2024-09-03 12:30:00,128.42,128.43,128.2,128.25,12519.0,124.0415,124.0512,123.829,123.8773,12519.0
2024-09-03 12:40:00,128.24,128.29,127.61,127.61,15983.0,123.8677,123.916,123.2592,123.2592,15983.0
2024-09-03 12:50:00,127.64,127.84,127.64,127.83,18288.0,123.2881,123.4813,123.2881,123.4717,18288.0
2024-09-03 13:00:00,127.82,128.25,127.75,128.17,15874.0,123.462,123.8773,123.3944,123.8001,15874.0
2024-09-03 13:10:00,128.17,128.33,128.05,128.22,12430.0,123.8001,123.9546,123.6842,123.8484,12430.0
2024-09-03 13:20:00,128.28,128.58,128.26,128.41,44569.0,123.9063,124.1961,123.887,124.0319,44569.0
2024-09-03 13:30:00,128.4,128.44,128.25,128.42,17950.0,124.0222,124.0609,123.8773,124.0415,17950.0
2024-09-03 13:40:00,128.38,128.53,128.33,128.37,34700.0,124.0029,124.1478,123.9546,123.9932,34700.0
2024-09-03 13:50:00,128.38,128.54,128.29,128.43,16072.0,124.0029,124.1574,123.916,124.0512,16072.0
2024-09-03 14:00:00,128.43,128.74,128.34,128.69,14223.0,124.0512,124.3506,123.9643,124.3023,14223.0
2024-09-03 14:10:00,128.67,128.86,128.62,128.74,32055.0,124.283,124.4665,124.2347,124.3506,32055.0
2024-09-03 14:20:00,128.74,128.88,128.64,128.72,56938.0,124.3506,124.4859,124.254,124.3313,56938.0
2024-09-03 14:30:00,128.72,128.88,128.55,128.85,46198.0,124.3313,124.4859,124.1671,124.4569,46198.0
2024-09-03 14:40:00,128.85,128.88,128.69,128.77,18072.0,124.4569,124.4859,124.3023,124.3796,18072.0
2024-09-03 14:50:00,128.8,128.8,128.47,128.54,35978.0,124.4086,124.4086,124.0898,124.1574,35978.0
2024-09-03 15:00:00,128.55,128.79,128.42,128.72,36345.0,124.1671,124.3989,124.0415,124.3313,36345.0
2024-09-03 15:10:00,128.72,129.01,128.66,128.93,29939.0,124.3313,124.6114,124.2734,124.5341,29939.0
2024-09-03 15:20:00,128.91,129.03,128.66,128.74,29018.0,124.5148,124.6307,124.2734,124.3506,29018.0
2024-09-03 15:30:00,128.77,128.8,128.0,128.02,43009.0,124.3796,124.4086,123.6359,123.6552,43009.0
2024-09-03 15:40:00,128.05,128.16,127.55,127.77,110836.0,123.6842,123.7904,123.2012,123.4137,110836.0
2024-09-03 15:50:00,127.74,128.41,127.46,128.37,291873.0,123.3847,124.0319,123.1143,123.9932,291873.0
2024-09-04 09:30:00,128.61,129.08,128.27,129.0,56692.0,124.2251,124.679,123.8967,124.6018,56692.0
2024-09-04 09:40:00,129.1,129.67,128.97,129.62,31655.0,124.6984,125.2489,124.5728,125.2006,31655.0
2024-09-04 09:50:00,129.62,130.48,129.52,130.21,61617.0,125.2006,126.0313,125.104,125.7705,61617.0
2024-09-04 10:00:00,130.22,130.35,129.6,129.68,38460.0,125.7802,125.9057,125.1813,125.2586,38460.0
2024-09-04 10:10:00,129.71,129.75,129.29,129.5,44464.0,125.2876,125.3262,124.8819,125.0847,44464.0
2024-09-04 10:20:00,129.5,130.0,129.36,129.97,26293.0,125.0847,125.5677,124.9495,125.5387,26293.0
2024-09-04 10:30:00,129.9,129.98,129.76,129.85,28445.0,125.4711,125.5483,125.3359,125.4228,28445.0
2024-09-04 10:40:00,129.84,130.17,129.81,130.13,46291.0,125.4131,125.7319,125.3841,125.6932,46291.0
2024-09-04 10:50:00,130.09,130.13,129.69,129.77,22472.0,125.6546,125.6932,125.2682,125.3455,22472.0
2024-09-04 11:00:00,129.77,129.94,129.3,129.36,27316.0,125.3455,125.5097,124.8915,124.9495,27316.0
2024-09-04 11:10:00,129.37,129.45,128.79,128.96,26520.0,124.9591,125.0364,124.3989,124.5631,26520.0
2024-09-04 11:20:00,128.99,129.02,128.63,128.64,14556.0,124.5921,124.6211,124.2444,124.254,14556.0
2024-09-04 11:30:00,128.61,128.8,128.52,128.8,18214.0,124.2251,124.4086,124.1381,124.4086,18214.0
2024-09-04 11:40:00,128.76,129.11,128.75,128.89,34031.0,124.3699,124.708,124.3603,124.4955,34031.0
2024-09-04 11:50:00,128.83,128.89,128.67,128.82,13968.0,124.4376,124.4955,124.283,124.4279,13968.0
2024-09-04 12:00:00,128.75,128.75,128.29,128.31,20750.0,124.3603,124.3603,123.916,123.9353,20750.0
2024-09-04 12:10:00,128.35,128.4,128.13,128.16,29322.0,123.9739,124.0222,123.7614,123.7904,29322.0
2024-09-04 12:20:00,128.15,128.84,128.13,128.84,31592.0,123.7807,124.4472,123.7614,124.4472,31592.0
2024-09-04 12:30:00,128.8,129.0,128.77,128.82,18251.0,124.4086,124.6018,124.3796,124.4279,18251.0
2024-09-04 12:40:00,128.81,128.81,128.48,128.64,11200.0,124.4182,124.4182,124.0995,124.254,11200.0
2024-09-04 12:50:00,128.62,128.73,128.51,128.51,9231.0,124.2347,124.341,124.1285,124.1285,9231.0
2024-09-04 13:00:00,128.5,128.54,128.14,128.23,20637.0,124.1188,124.1574,123.7711,123.858,20637.0
2024-09-04 13:10:00,128.21,128.27,128.0,128.03,19151.0,123.8387,123.8967,123.6359,123.6648,19151.0
2024-09-04 13:20:00,128.05,128.08,127.78,127.91,18268.0,123.6842,123.7131,123.4234,123.5489,18268.0
2024-09-04 13:30:00,127.88,128.01,127.79,127.94,10797.0,123.5199,123.6455,123.433,123.5779,10797.0
2024-09-04 13:40:00,127.94,128.03,127.85,127.88,13710.0,123.5779,123.6648,123.491,123.5199,13710.0
2024-09-04 13:50:00,127.86,128.1,127.7,128.09,35622.0,123.5006,123.7324,123.3461,123.7228,35622.0
2024-09-04 14:00:00,128.08,128.26,127.86,127.87,29230.0,123.7131,123.887,123.5006,123.5103,29230.0
2024-09-04 14:10:00,127.95,127.95,127.66,127.66,18936.0,123.5876,123.5876,123.3074,123.3074,18936.0
2024-09-04 14:20:00,127.68,127.79,127.55,127.66,17017.0,123.3268,123.433,123.2012,123.3074,17017.0
2024-09-04 14:30:00,127.65,127.78,127.58,127.62,13944.0,123.2978,123.4234,123.2302,123.2688,13944.0
2024-09-04 14:40:00,127.62,127.98,127.61,127.89,17006.0,123.2688,123.6165,123.2592,123.5296,17006.0
2024-09-04 14:50:00,127.9,127.94,127.58,127.58,19056.0,123.5393,123.5779,123.2302,123.2302,19056.0
2024-09-04 15:00:00,127.62,127.67,127.22,127.36,36794.0,123.2688,123.3171,122.8825,123.0177,36794.0
2024-09-04 15:10:00,127.36,127.73,127.32,127.68,27809.0,123.0177,123.3751,122.979,123.3268,27809.0
2024-09-04 15:20:00,127.72,128.12,127.7,128.12,47719.0,123.3654,123.7518,123.3461,123.7518,47719.0
2024-09-04 15:30:00,128.06,128.18,127.64,127.66,35133.0,123.6938,123.8097,123.2881,123.3074,35133.0
2024-09-04 15:40:00,127.64,128.05,127.57,128.0,57412.0,123.2881,123.6842,123.2205,123.6359,57412.0
2024-09-04 15:50:00,128.07,128.48,127.97,128.27,200408.0,123.7035,124.0995,123.6069,123.8967,200408.0
2024-09-05 09:30:00,129.07,129.27,128.2,128.27,43712.0,124.6694,124.8626,123.829,123.8967,43712.0
2024-09-05 09:40:00,128.31,128.66,128.14,128.29,21033.0,123.9353,124.2734,123.7711,123.916,21033.0
2024-09-05 09:50:00,128.24,128.98,128.23,128.91,10966.0,123.8677,124.5824,123.858,124.5148,10966.0
2024-09-05 10:00:00,128.88,129.07,128.72,128.79,25230.0,124.4859,124.6694,124.3313,124.3989,25230.0
2024-09-05 10:10:00,128.83,128.87,128.56,128.7,11593.0,124.4376,124.4762,124.1768,124.312,11593.0
2024-09-05 10:20:00,128.78,128.96,128.72,128.92,16152.0,124.3893,124.5631,124.3313,124.5245,16152.0
2024-09-05 10:30:00,128.9,129.1,128.84,128.98,15252.0,124.5052,124.6984,124.4472,124.5824,15252.0
2024-09-05 10:40:00,129.08,129.08,128.36,128.36,16204.0,124.679,124.679,123.9836,123.9836,16204.0
2024-09-05 10:50:00,128.32,128.32,128.0,128.09,10474.0,123.9449,123.9449,123.6359,123.7228,10474.0
2024-09-05 11:00:00,128.02,128.02,127.72,127.87,38550.0,123.6552,123.6552,123.3654,123.5103,38550.0
2024-09-05 11:10:00,127.7,127.71,127.25,127.44,21616.0,123.3461,123.3557,122.9114,123.095,21616.0
2024-09-05 11:20:00,127.46,127.57,127.3,127.31,19314.0,123.1143,123.2205,122.9597,122.9694,19314.0
2024-09-05 11:30:00,127.36,127.49,127.21,127.29,17102.0,123.0177,123.1432,122.8728,122.9501,17102.0
2024-09-05 11:40:00,127.25,127.33,127.1,127.23,19331.0,122.9114,122.9887,122.7665,122.8921,19331.0
2024-09-05 11:50:00,127.26,127.27,126.88,126.94,14365.0,122.9211,122.9307,122.554,122.612,14365.0
2024-09-05 12:00:00,126.9,127.18,126.9,127.11,15724.0,122.5734,122.8438,122.5734,122.7762,15724.0
2024-09-05 12:10:00,127.07,127.07,126.83,127.01,21417.0,122.7376,122.7376,122.5057,122.6796,21417.0
2024-09-05 12:20:00,127.03,127.42,127.02,127.39,24675.0,122.6989,123.0756,122.6893,123.0467,24675.0
2024-09-05 12:30:00,127.38,127.41,127.08,127.08,19513.0,123.037,123.066,122.7472,122.7472,19513.0
2024-09-05 12:40:00,127.05,127.18,127.02,127.13,16888.0,122.7182,122.8438,122.6893,122.7955,16888.0
2024-09-05 12:50:00,127.13,127.46,127.13,127.35,7266.0,122.7955,123.1143,122.7955,123.008,7266.0
2024-09-05 13:00:00,127.31,127.42,127.21,127.36,8178.0,122.9694,123.0756,122.8728,123.0177,8178.0
2024-09-05 13:10:00,127.36,127.38,127.04,127.14,8911.0,123.0177,123.037,122.7086,122.8052,8911.0
2024-09-05 13:20:00,127.18,127.26,127.08,127.08,6048.0,122.8438,122.9211,122.7472,122.7472,6048.0
2024-09-05 13:30:00,127.12,127.28,127.01,127.26,11949.0,122.7859,122.9404,122.6796,122.9211,11949.0
2024-09-05 13:40:00,127.26,127.64,127.19,127.44,21309.0,122.9211,123.2881,122.8535,123.095,21309.0
2024-09-05 13:50:00,127.43,127.52,127.31,127.48,8802.0,123.0853,123.1722,122.9694,123.1336,8802.0
2024-09-05 14:00:00,127.53,127.6,127.44,127.44,12789.0,123.1819,123.2495,123.095,123.095,12789.0
2024-09-05 14:10:00,127.43,127.5,127.32,127.5,12244.0,123.0853,123.1529,122.979,123.1529,12244.0
2024-09-05 14:20:00,127.53,127.53,127.29,127.29,8897.0,123.1819,123.1819,122.9501,122.9501,8897.0
2024-09-05 14:30:00,127.27,127.53,127.24,127.43,10895.0,122.9307,123.1819,122.9018,123.0853,10895.0
2024-09-05 14:40:00,127.43,127.57,127.37,127.53,10085.0,123.0853,123.2205,123.0273,123.1819,10085.0
2024-09-05 14:50:00,127.54,127.6,127.46,127.5,9269.0,123.1915,123.2495,123.1143,123.1529,9269.0
2024-09-05 15:00:00,127.46,127.5,127.24,127.27,9138.0,123.1143,123.1529,122.9018,122.9307,9138.0
2024-09-05 15:10:00,127.29,127.3,126.86,126.89,22560.0,122.9501,122.9597,122.5347,122.5637,22560.0
2024-09-05 15:20:00,126.9,127.16,126.86,127.15,14669.0,122.5734,122.8245,122.5347,122.8148,14669.0
2024-09-05 15:30:00,127.11,127.54,127.08,127.34,19523.0,122.7762,123.1915,122.7472,122.9984,19523.0
2024-09-05 15:40:00,127.27,127.5,127.14,127.46,54403.0,122.9307,123.1529,122.8052,123.1143,54403.0
2024-09-05 15:50:00,127.46,127.61,127.16,127.39,139940.0,123.1143,123.2592,122.8245,123.0467,139940.0
2024-09-06 09:30:00,127.5,127.95,127.0,127.7,60390.0,123.1529,123.5876,122.67,123.3461,60390.0
2024-09-06 09:40:00,127.85,128.22,127.73,127.73,56450.0,123.491,123.8484,123.3751,123.3751,56450.0
2024-09-06 09:50:00,127.75,127.81,127.5,127.76,16651.0,123.3944,123.4523,123.1529,123.404,16651.0
2024-09-06 10:00:00,127.78,127.78,127.02,127.07,13704.0,123.4234,123.4234,122.6893,122.7376,13704.0
2024-09-06 10:10:00,127.13,127.18,126.76,126.81,23964.0,122.7955,122.8438,122.4381,122.4864,23964.0
2024-09-06 10:20:00,126.91,127.03,126.45,126.45,26447.0,122.583,122.6989,122.1387,122.1387,26447.0
2024-09-06 10:30:00,126.52,126.59,126.25,126.48,34175.0,122.2063,122.2739,121.9455,122.1677,34175.0
2024-09-06 10:40:00,126.46,126.63,126.17,126.42,21534.0,122.1484,122.3126,121.8683,122.1097,21534.0
2024-09-06 10:50:00,126.35,126.53,126.19,126.48,22724.0,122.0421,122.216,121.8876,122.1677,22724.0
2024-09-06 11:00:00,126.52,127.78,126.48,127.11,45437.0,122.2063,123.4234,122.1677,122.7762,45437.0
2024-09-06 11:10:00,127.1,127.14,126.77,126.89,14163.0,122.7665,122.8052,122.4478,122.5637,14163.0
2024-09-06 11:20:00,126.84,127.03,126.78,126.89,11868.0,122.5154,122.6989,122.4575,122.5637,11868.0
2024-09-06 11:30:00,126.9,127.32,126.89,127.29,16839.0,122.5734,122.979,122.5637,122.9501,16839.0
2024-09-06 11:40:00,127.31,127.35,127.0,127.03,23854.0,122.9694,123.008,122.67,122.6989,23854.0
2024-09-06 11:50:00,127.0,127.0,126.76,126.83,16854.0,122.67,122.67,122.4381,122.5057,16854.0
2024-09-06 12:00:00,126.75,126.88,126.66,126.67,19932.0,122.4285,122.554,122.3415,122.3512,19932.0
2024-09-06 12:10:00,126.68,126.77,126.38,126.41,21361.0,122.3609,122.4478,122.0711,122.1001,21361.0
2024-09-06 12:20:00,126.45,126.49,126.24,126.33,20094.0,122.1387,122.1773,121.9359,122.0228,20094.0
2024-09-06 12:30:00,126.32,126.51,126.22,126.39,33304.0,122.0131,122.1967,121.9165,122.0808,33304.0
2024-09-06 12:40:00,126.4,126.73,126.24,126.24,22510.0,122.0904,122.4092,121.9359,121.9359,22510.0
2024-09-06 12:50:00,126.33,126.47,126.24,126.41,9091.0,122.0228,122.158,121.9359,122.1001,9091.0
2024-09-06 13:00:00,126.4,126.58,126.3,126.56,15170.0,122.0904,122.2643,121.9938,122.245,15170.0
2024-09-06 13:10:00,126.49,126.74,126.41,126.45,9002.0,122.1773,122.4188,122.1001,122.1387,9002.0
2024-09-06 13:20:00,126.47,126.84,126.44,126.67,13340.0,122.158,122.5154,122.129,122.3512,13340.0
2024-09-06 13:30:00,126.57,126.57,126.25,126.34,14563.0,122.2546,122.2546,121.9455,122.0325,14563.0
2024-09-06 13:40:00,126.34,126.47,126.27,126.31,10760.0,122.0325,122.158,121.9648,122.0035,10760.0
2024-09-06 13:50:00,126.28,126.47,126.2,126.29,21012.0,121.9745,122.158,121.8972,121.9842,21012.0
2024-09-06 14:00:00,126.28,126.38,126.15,126.15,25474.0,121.9745,122.0711,121.8489,121.8489,25474.0
2024-09-06 14:10:00,126.16,126.41,126.15,126.32,19043.0,121.8586,122.1001,121.8489,122.0131,19043.0
2024-09-06 14:20:00,126.31,126.36,126.14,126.3,7780.0,122.0035,122.0518,121.8393,121.9938,7780.0
2024-09-06 14:30:00,126.29,126.44,126.08,126.16,13785.0,121.9842,122.129,121.7813,121.8586,13785.0
2024-09-06 14:40:00,126.12,126.38,126.1,126.23,21584.0,121.82,122.0711,121.8006,121.9262,21584.0
2024-09-06 14:50:00,126.25,126.25,126.05,126.2,33988.0,121.9455,121.9455,121.7523,121.8972,33988.0
2024-09-06 15:00:00,126.23,126.89,126.23,126.89,55625.0,121.9262,122.5637,121.9262,122.5637,55625.0
2024-09-06 15:10:00,126.88,127.13,126.75,127.12,48142.0,122.554,122.7955,122.4285,122.7859,48142.0
2024-09-06 15:20:00,127.09,127.35,126.99,127.27,77374.0,122.7569,123.008,122.6603,122.9307,77374.0
2024-09-06 15:30:00,127.22,127.27,126.62,126.84,79401.0,122.8825,122.9307,122.3029,122.5154,79401.0
2024-09-06 15:40:00,126.81,127.16,126.72,127.16,54981.0,122.4864,122.8245,122.3995,122.8245,54981.0
2024-09-06 15:50:00,127.19,127.29,126.68,127.23,194410.0,122.8535,122.9501,122.3609,122.8921,194410.0
2024-09-09 09:30:00,127.55,128.36,127.05,127.79,78274.0,123.2012,123.9836,122.7182,123.433,78274.0
2024-09-09 09:40:00,127.81,128.14,127.54,128.05,27378.0,123.4523,123.7711,123.1915,123.6842,27378.0
2024-09-09 09:50:00,128.05,128.79,128.04,128.72,51129.0,123.6842,124.3989,123.6745,124.3313,51129.0
2024-09-09 10:00:00,128.73,128.83,128.31,128.55,58582.0,124.341,124.4376,123.9353,124.1671,58582.0
2024-09-09 10:10:00,128.56,129.3,128.45,129.09,27045.0,124.1768,124.8915,124.0705,124.6887,27045.0
2024-09-09 10:20:00,129.1,129.3,128.93,129.14,30780.0,124.6984,124.8915,124.5341,124.737,30780.0
2024-09-09 10:30:00,129.14,129.53,129.13,129.34,24889.0,124.737,125.1137,124.7273,124.9302,24889.0
2024-09-09 10:40:00,129.3,129.53,129.2,129.53,61745.0,124.8915,125.1137,124.7949,125.1137,61745.0
2024-09-09 10:50:00,129.55,129.72,129.53,129.55,24744.0,125.133,125.2972,125.1137,125.133,24744.0
2024-09-09 11:00:00,129.54,129.61,129.35,129.61,25009.0,125.1234,125.191,124.9398,125.191,25009.0
2024-09-09 11:10:00,129.58,129.58,128.92,129.11,44911.0,125.162,125.162,124.5245,124.708,44911.0
2024-09-09 11:20:00,129.11,129.52,129.11,129.44,21302.0,124.708,125.104,124.708,125.0268,21302.0
2024-09-09 11:30:00,129.49,129.66,129.41,129.6,28178.0,125.0751,125.2393,124.9978,125.1813,28178.0
2024-09-09 11:40:00,129.62,129.91,129.55,129.84,41954.0,125.2006,125.4807,125.133,125.4131,41954.0
2024-09-09 11:50:00,129.86,130.11,129.84,129.99,32351.0,125.4324,125.6739,125.4131,125.558,32351.0
2024-09-09 12:00:00,129.99,130.09,129.92,130.05,36230.0,125.558,125.6546,125.4904,125.616,36230.0
2024-09-09 12:10:00,130.03,130.4,130.03,130.4,32097.0,125.5966,125.954,125.5966,125.954,32097.0
2024-09-09 12:20:00,130.41,130.44,130.25,130.39,15645.0,125.9637,125.9927,125.8091,125.9444,15645.0
2024-09-09 12:30:00,130.39,130.42,130.32,130.39,23572.0,125.9444,125.9733,125.8768,125.9444,23572.0
2024-09-09 12:40:00,130.4,130.76,130.38,130.73,35584.0,125.954,126.3018,125.9347,126.2728,35584.0
2024-09-09 12:50:00,130.72,130.74,130.6,130.65,17518.0,126.2631,126.2824,126.1472,126.1955,17518.0
2024-09-09 13:00:00,130.63,130.68,130.48,130.54,20157.0,126.1762,126.2245,126.0313,126.0893,20157.0
2024-09-09 13:10:00,130.55,130.57,130.43,130.54,21392.0,126.0989,126.1182,125.983,126.0893,21392.0
2024-09-09 13:20:00,130.52,130.55,130.45,130.5,16425.0,126.0699,126.0989,126.0023,126.0506,16425.0
2024-09-09 13:30:00,130.48,130.58,130.37,130.54,24104.0,126.0313,126.1279,125.9251,126.0893,24104.0
2024-09-09 13:40:00,130.56,130.6,130.33,130.52,15920.0,126.1086,126.1472,125.8864,126.0699,15920.0
2024-09-09 13:50:00,130.52,130.58,130.43,130.48,17040.0,126.0699,126.1279,125.983,126.0313,17040.0
2024-09-09 14:00:00,130.49,130.49,130.33,130.4,16293.0,126.041,126.041,125.8864,125.954,16293.0
2024-09-09 14:10:00,130.42,130.59,130.32,130.57,14338.0,125.9733,126.1376,125.8768,126.1182,14338.0
2024-09-09 14:20:00,130.56,130.71,130.51,130.64,13159.0,126.1086,126.2535,126.0603,126.1858,13159.0
2024-09-09 14:30:00,130.61,130.64,130.36,130.41,28338.0,126.1569,126.1858,125.9154,125.9637,28338.0
2024-09-09 14:40:00,130.37,130.41,130.22,130.31,21815.0,125.9251,125.9637,125.7802,125.8671,21815.0
2024-09-09 14:50:00,130.33,130.38,130.22,130.27,18037.0,125.8864,125.9347,125.7802,125.8285,18037.0
2024-09-09 15:00:00,130.24,130.58,130.14,130.52,72888.0,125.7995,126.1279,125.7029,126.0699,72888.0
2024-09-09 15:10:00,130.51,130.87,130.51,130.83,30880.0,126.0603,126.408,126.0603,126.3694,30880.0
2024-09-09 15:20:00,130.83,131.05,130.75,131.0,36824.0,126.3694,126.5819,126.2921,126.5336,36824.0
2024-09-09 15:30:00,130.96,131.11,130.89,131.04,36846.0,126.4949,126.6398,126.4273,126.5722,36846.0
2024-09-09 15:40:00,131.02,131.11,130.69,130.71,65134.0,126.5529,126.6398,126.2341,126.2535,65134.0
2024-09-09 15:50:00,130.72,130.72,130.14,130.26,241738.0,126.2631,126.2631,125.7029,125.8188,241738.0
2024-09-10 09:30:00,131.18,131.46,130.73,131.33,63118.0,126.7074,126.9779,126.2728,126.8523,63118.0
2024-09-10 09:40:00,131.33,131.96,131.33,131.59,45382.0,126.8523,127.4608,126.8523,127.1035,45382.0
2024-09-10 09:50:00,131.62,131.8,131.38,131.38,37513.0,127.1324,127.3063,126.9006,126.9006,37513.0
2024-09-10 10:00:00,131.44,131.45,130.99,131.35,15506.0,126.9586,126.9682,126.5239,126.8716,15506.0
2024-09-10 10:10:00,131.31,131.32,130.45,130.54,29608.0,126.833,126.8427,126.0023,126.0893,29608.0
2024-09-10 10:20:00,130.53,130.84,130.46,130.79,16868.0,126.0796,126.379,126.012,126.3307,16868.0
2024-09-10 10:30:00,130.77,131.16,130.54,131.07,14983.0,126.3114,126.6881,126.0893,126.6012,14983.0
2024-09-10 10:40:00,131.03,131.17,130.89,131.14,41721.0,126.5626,126.6978,126.4273,126.6688,41721.0
2024-09-10 10:50:00,131.06,131.26,130.96,131.21,17120.0,126.5915,126.7847,126.4949,126.7364,17120.0
2024-09-10 11:00:00,131.28,131.34,131.17,131.34,16877.0,126.804,126.862,126.6978,126.862,16877.0
2024-09-10 11:10:00,131.33,131.54,131.23,131.54,25104.0,126.8523,127.0552,126.7557,127.0552,25104.0
2024-09-10 11:20:00,131.56,131.9,131.47,131.8,48755.0,127.0745,127.4029,126.9875,127.3063,48755.0
2024-09-10 11:30:00,131.74,131.87,131.54,131.7,19911.0,127.2483,127.3739,127.0552,127.2097,19911.0
2024-09-10 11:40:00,131.74,131.97,131.65,131.83,33992.0,127.2483,127.4705,127.1614,127.3353,33992.0
2024-09-10 11:50:00,131.81,132.0,131.68,131.78,33933.0,127.316,127.4995,127.1904,127.287,33933.0
2024-09-10 12:00:00,131.8,131.81,131.48,131.61,32604.0,127.3063,127.316,126.9972,127.1228,32604.0
2024-09-10 12:10:00,131.62,131.66,131.32,131.37,30818.0,127.1324,127.1711,126.8427,126.891,30818.0
2024-09-10 12:20:00,131.34,131.46,130.97,131.13,21735.0,126.862,126.9779,126.5046,126.6591,21735.0
2024-09-10 12:30:00,131.08,131.27,131.02,131.02,40083.0,126.6108,126.7944,126.5529,126.5529,40083.0
2024-09-10 12:40:00,131.0,131.08,130.6,130.91,9539.0,126.5336,126.6108,126.1472,126.4466,9539.0
2024-09-10 12:50:00,130.93,131.18,130.88,131.02,23921.0,126.466,126.7074,126.4177,126.5529,23921.0
2024-09-10 13:00:00,130.99,131.42,130.96,131.35,21678.0,126.5239,126.9393,126.4949,126.8716,21678.0
2024-09-10 13:10:00,131.32,131.59,131.3,131.53,21050.0,126.8427,127.1035,126.8233,127.0455,21050.0
2024-09-10 13:20:00,131.53,131.85,131.53,131.74,42432.0,127.0455,127.3546,127.0455,127.2483,42432.0
2024-09-10 13:30:00,131.66,131.83,131.66,131.68,28806.0,127.1711,127.3353,127.1711,127.1904,28806.0
2024-09-10 13:40:00,131.73,131.97,131.64,131.97,99824.0,127.2387,127.4705,127.1518,127.4705,99824.0
2024-09-10 13:50:00,131.97,132.0,131.69,131.77,34160.0,127.4705,127.4995,127.2,127.2773,34160.0
2024-09-10 14:00:00,131.77,131.78,131.12,131.3,46588.0,127.2773,127.287,126.6495,126.8233,46588.0
2024-09-10 14:10:00,131.31,131.65,131.28,131.59,33137.0,126.833,127.1614,126.804,127.1035,33137.0
2024-09-10 14:20:00,131.53,131.88,131.53,131.87,41397.0,127.0455,127.3836,127.0455,127.3739,41397.0
2024-09-10 14:30:00,131.84,132.1,131.84,132.02,28737.0,127.3449,127.5961,127.3449,127.5188,28737.0
2024-09-10 14:40:00,132.04,132.09,131.86,132.09,42936.0,127.5381,127.5864,127.3643,127.5864,42936.0
2024-09-10 14:50:00,132.08,132.11,131.94,131.94,32479.0,127.5768,127.6057,127.4415,127.4415,32479.0
2024-09-10 15:00:00,131.98,132.01,131.85,131.98,31727.0,127.4802,127.5091,127.3546,127.4802,31727.0
2024-09-10 15:10:00,131.94,132.25,131.94,132.21,42433.0,127.4415,127.741,127.4415,127.7023,42433.0
2024-09-10 15:20:00,132.25,132.47,132.15,132.18,55718.0,127.741,127.9535,127.6444,127.6733,55718.0
2024-09-10 15:30:00,132.13,132.17,131.64,131.65,46584.0,127.625,127.6637,127.1518,127.1614,46584.0
2024-09-10 15:40:00,131.65,132.2,131.65,132.03,61556.0,127.1614,127.6927,127.1614,127.5285,61556.0
2024-09-10 15:50:00,132.08,132.57,132.08,132.41,248155.0,127.5768,128.05,127.5768,127.8955,248155.0
2024-09-11 09:30:00,130.71,131.12,130.0,130.02,97584.0,126.2535,126.6495,125.5677,125.587,97584.0
2024-09-11 09:40:00,130.09,130.26,129.37,129.54,69110.0,125.6546,125.8188,124.9591,125.1234,69110.0
2024-09-11 09:50:00,129.47,129.63,129.07,129.49,78685.0,125.0557,125.2103,124.6694,125.0751,78685.0
2024-09-11 10:00:00,129.43,129.43,128.9,129.17,84610.0,125.0171,125.0171,124.5052,124.766,84610.0
2024-09-11 10:10:00,129.19,129.26,128.73,128.82,29283.0,124.7853,124.8529,124.341,124.4279,29283.0
2024-09-11 10:20:00,128.8,129.21,128.62,128.7,24245.0,124.4086,124.8046,124.2347,124.312,24245.0
2024-09-11 10:30:00,128.7,128.97,128.45,128.9,54535.0,124.312,124.5728,124.0705,124.5052,54535.0
2024-09-11 10:40:00,128.88,128.97,128.66,128.77,30335.0,124.4859,124.5728,124.2734,124.3796,30335.0
2024-09-11 10:50:00,128.79,129.19,128.73,129.15,22802.0,124.3989,124.7853,124.341,124.7466,22802.0
2024-09-11 11:00:00,129.15,129.17,128.9,129.0,21911.0,124.7466,124.766,124.5052,124.6018,21911.0
2024-09-11 11:10:00,128.95,129.22,128.64,128.7,68723.0,124.5535,124.8143,124.254,124.312,68723.0
2024-09-11 11:20:00,128.74,128.74,128.39,128.61,55141.0,124.3506,124.3506,124.0126,124.2251,55141.0
2024-09-11 11:30:00,128.62,129.37,128.61,129.33,53959.0,124.2347,124.9591,124.2251,124.9205,53959.0
2024-09-11 11:40:00,129.31,129.52,129.28,129.35,24624.0,124.9012,125.104,124.8722,124.9398,24624.0
2024-09-11 11:50:00,129.35,129.35,128.96,129.02,60486.0,124.9398,124.9398,124.5631,124.6211,60486.0
2024-09-11 12:00:00,129.02,129.5,129.0,129.27,27096.0,124.6211,125.0847,124.6018,124.8626,27096.0
2024-09-11 12:10:00,129.31,129.35,129.02,129.23,25014.0,124.9012,124.9398,124.6211,124.8239,25014.0
2024-09-11 12:20:00,129.31,129.62,129.29,129.6,37093.0,124.9012,125.2006,124.8819,125.1813,37093.0
2024-09-11 12:30:00,129.64,130.0,129.44,129.95,26065.0,125.2199,125.5677,125.0268,125.5194,26065.0
2024-09-11 12:40:00,129.94,130.06,129.82,130.04,17140.0,125.5097,125.6256,125.3938,125.6063,17140.0
2024-09-11 12:50:00,130.0,130.14,129.95,130.0,19447.0,125.5677,125.7029,125.5194,125.5677,19447.0
2024-09-11 13:00:00,130.0,130.13,129.95,130.0,24135.0,125.5677,125.6932,125.5194,125.5677,24135.0
2024-09-11 13:10:00,130.0,130.23,130.0,130.18,81626.0,125.5677,125.7898,125.5677,125.7415,81626.0
2024-09-11 13:20:00,130.17,130.52,130.14,130.48,22546.0,125.7319,126.0699,125.7029,126.0313,22546.0
2024-09-11 13:30:00,130.49,130.64,130.45,130.64,31519.0,126.041,126.1858,126.0023,126.1858,31519.0
2024-09-11 13:40:00,130.64,130.92,130.59,130.89,80072.0,126.1858,126.4563,126.1376,126.4273,80072.0
2024-09-11 13:50:00,130.9,130.92,130.7,130.75,30065.0,126.437,126.4563,126.2438,126.2921,30065.0
2024-09-11 14:00:00,130.76,130.78,130.59,130.64,33922.0,126.3018,126.3211,126.1376,126.1858,33922.0
2024-09-11 14:10:00,130.66,130.77,130.33,130.38,89309.0,126.2052,126.3114,125.8864,125.9347,89309.0
2024-09-11 14:20:00,130.39,130.82,130.39,130.7,40111.0,125.9444,126.3597,125.9444,126.2438,40111.0
2024-09-11 14:30:00,130.72,131.16,130.66,131.16,41482.0,126.2631,126.6881,126.2052,126.6881,41482.0
2024-09-11 14:40:00,131.17,131.36,131.13,131.34,43640.0,126.6978,126.8813,126.6591,126.862,43640.0
2024-09-11 14:50:00,131.35,131.35,130.96,131.02,42467.0,126.8716,126.8716,126.4949,126.5529,42467.0
2024-09-11 15:00:00,130.99,131.07,130.76,131.0,57110.0,126.5239,126.6012,126.3018,126.5336,57110.0
2024-09-11 15:10:00,131.01,131.26,131.01,131.09,95117.0,126.5432,126.7847,126.5432,126.6205,95117.0
2024-09-11 15:20:00,131.05,131.23,130.98,131.15,61332.0,126.5819,126.7557,126.5143,126.6785,61332.0
2024-09-11 15:30:00,131.15,131.3,130.89,130.92,81921.0,126.6785,126.8233,126.4273,126.4563,81921.0
2024-09-11 15:40:00,130.93,131.15,130.68,131.1,135399.0,126.466,126.6785,126.2245,126.6302,135399.0
2024-09-11 15:50:00,131.08,131.09,130.64,130.67,444648.0,126.6108,126.6205,126.1858,126.2148,444648.0
2024-09-12 09:30:00,131.1,131.66,130.35,130.69,48621.0,126.6302,127.1711,125.9057,126.2341,48621.0
2024-09-12 09:40:00,130.76,130.95,129.78,130.02,30692.0,126.3018,126.4853,125.3552,125.587,30692.0
2024-09-12 09:50:00,130.03,130.07,129.44,129.49,60944.0,125.5966,125.6353,125.0268,125.0751,60944.0
2024-09-12 10:00:00,129.45,129.48,128.74,128.75,37044.0,125.0364,125.0654,124.3506,124.3603,37044.0
2024-09-12 10:10:00,128.81,129.43,128.76,129.15,134687.0,124.4182,125.0171,124.3699,124.7466,134687.0
2024-09-12 10:20:00,129.16,129.21,129.0,129.14,33598.0,124.7563,124.8046,124.6018,124.737,33598.0
2024-09-12 10:30:00,129.14,129.51,129.04,129.5,59788.0,124.737,125.0944,124.6404,125.0847,59788.0
2024-09-12 10:40:00,129.44,129.48,129.1,129.34,46835.0,125.0268,125.0654,124.6984,124.9302,46835.0
2024-09-12 10:50:00,129.29,129.32,128.74,128.78,95382.0,124.8819,124.9109,124.3506,124.3893,95382.0
2024-09-12 11:00:00,128.75,129.06,128.69,129.0,31676.0,124.3603,124.6597,124.3023,124.6018,31676.0
2024-09-12 11:10:00,128.95,129.32,128.94,129.11,34486.0,124.5535,124.9109,124.5438,124.708,34486.0
2024-09-12 11:20:00,129.07,129.22,128.77,128.78,42147.0,124.6694,124.8143,124.3796,124.3893,42147.0
2024-09-12 11:30:00,128.8,128.98,128.47,128.96,50236.0,124.4086,124.5824,124.0898,124.5631,50236.0
2024-09-12 11:40:00,128.99,129.3,128.97,129.07,27384.0,124.5921,124.8915,124.5728,124.6694,27384.0
2024-09-12 11:50:00,129.09,129.11,128.74,128.74,43053.0,124.6887,124.708,124.3506,124.3506,43053.0
2024-09-12 12:00:00,128.74,128.75,128.51,128.72,71289.0,124.3506,124.3603,124.1285,124.3313,71289.0
2024-09-12 12:10:00,128.69,128.69,128.36,128.43,33050.0,124.3023,124.3023,123.9836,124.0512,33050.0
2024-09-12 12:20:00,128.46,128.72,128.38,128.72,24390.0,124.0802,124.3313,124.0029,124.3313,24390.0
2024-09-12 12:30:00,128.74,128.95,128.7,128.75,17904.0,124.3506,124.5535,124.312,124.3603,17904.0
2024-09-12 12:40:00,128.73,128.98,128.69,128.93,48225.0,124.341,124.5824,124.3023,124.5341,48225.0
2024-09-12 12:50:00,128.94,129.23,128.9,129.12,77218.0,124.5438,124.8239,124.5052,124.7177,77218.0
2024-09-12 13:00:00,129.18,129.69,129.14,129.63,34514.0,124.7756,125.2682,124.737,125.2103,34514.0
2024-09-12 13:10:00,129.63,129.67,129.52,129.62,86241.0,125.2103,125.2489,125.104,125.2006,86241.0
2024-09-12 13:20:00,129.58,129.61,129.32,129.43,26211.0,125.162,125.191,124.9109,125.0171,26211.0
2024-09-12 13:30:00,129.41,130.0,129.41,129.99,174061.0,124.9978,125.5677,124.9978,125.558,174061.0
2024-09-12 13:40:00,129.99,130.48,129.98,130.31,22978.0,125.558,126.0313,125.5483,125.8671,22978.0
2024-09-12 13:50:00,130.31,130.37,130.03,130.32,34207.0,125.8671,125.9251,125.5966,125.8768,34207.0
2024-09-12 14:00:00,130.34,130.4,130.22,130.28,60826.0,125.8961,125.954,125.7802,125.8381,60826.0
2024-09-12 14:10:00,130.29,130.35,130.14,130.17,31421.0,125.8478,125.9057,125.7029,125.7319,31421.0
2024-09-12 14:20:00,130.18,130.39,130.17,130.22,29012.0,125.7415,125.9444,125.7319,125.7802,29012.0
2024-09-12 14:30:00,130.22,130.39,130.22,130.34,11423.0,125.7802,125.9444,125.7802,125.8961,11423.0
2024-09-12 14:40:00,130.37,130.39,130.18,130.18,13321.0,125.9251,125.9444,125.7415,125.7415,13321.0
2024-09-12 14:50:00,130.18,130.18,129.66,129.83,35782.0,125.7415,125.7415,125.2393,125.4035,35782.0
2024-09-12 15:00:00,129.86,130.07,129.83,129.93,22019.0,125.4324,125.6353,125.4035,125.5001,22019.0
2024-09-12 15:10:00,129.93,130.06,129.84,130.06,27512.0,125.5001,125.6256,125.4131,125.6256,27512.0
2024-09-12 15:20:00,130.03,130.06,129.88,130.03,43967.0,125.5966,125.6256,125.4518,125.5966,43967.0
2024-09-12 15:30:00,130.02,130.23,129.99,130.18,66213.0,125.587,125.7898,125.558,125.7415,66213.0
2024-09-12 15:40:00,130.2,130.49,130.18,130.28,84337.0,125.7608,126.041,125.7415,125.8381,84337.0
2024-09-12 15:50:00,130.28,130.7,130.13,130.29,395649.0,125.8381,126.2438,125.6932,125.8478,395649.0
2024-09-13 09:30:00,131.19,132.39,130.97,131.38,119800.0,126.7171,127.8762,126.5046,126.9006,119800.0
2024-09-13 09:40:00,131.41,132.13,131.22,131.95,39738.0,126.9296,127.625,126.7461,127.4512,39738.0
2024-09-13 09:50:00,131.94,132.1,131.57,131.87,36582.0,127.4415,127.5961,127.0841,127.3739,36582.0
2024-09-13 10:00:00,131.88,132.06,131.46,131.47,29168.0,127.3836,127.5574,126.9779,126.9875,29168.0
2024-09-13 10:10:00,131.55,131.79,131.35,131.47,26522.0,127.0648,127.2966,126.8716,126.9875,26522.0
2024-09-13 10:20:00,131.48,131.77,131.42,131.69,36075.0,126.9972,127.2773,126.9393,127.2,36075.0
2024-09-13 10:30:00,131.76,131.79,131.4,131.7,23344.0,127.2677,127.2966,126.9199,127.2097,23344.0
2024-09-13 10:40:00,131.72,131.91,131.43,131.44,15337.0,127.229,127.4125,126.9489,126.9586,15337.0
2024-09-13 10:50:00,131.44,131.5,130.81,130.88,29958.0,126.9586,127.0165,126.3501,126.4177,29958.0
2024-09-13 11:00:00,130.92,130.95,130.59,130.59,15628.0,126.4563,126.4853,126.1376,126.1376,15628.0
2024-09-13 11:10:00,130.63,130.72,130.44,130.49,34582.0,126.1762,126.2631,125.9927,126.041,34582.0
2024-09-13 11:20:00,130.5,130.67,130.43,130.54,20534.0,126.0506,126.2148,125.983,126.0893,20534.0
2024-09-13 11:30:00,130.58,130.74,130.49,130.56,18109.0,126.1279,126.2824,126.041,126.1086,18109.0
2024-09-13 11:40:00,130.6,130.83,130.47,130.81,21310.0,126.1472,126.3694,126.0216,126.3501,21310.0
2024-09-13 11:50:00,130.85,131.12,130.79,131.0,142550.0,126.3887,126.6495,126.3307,126.5336,142550.0
2024-09-13 12:00:00,131.04,131.19,130.93,131.18,32488.0,126.5722,126.7171,126.466,126.7074,32488.0
2024-09-13 12:10:00,131.2,131.25,130.93,131.06,36759.0,126.7268,126.775,126.466,126.5915,36759.0
2024-09-13 12:20:00,131.02,131.21,130.96,131.05,29844.0,126.5529,126.7364,126.4949,126.5819,29844.0
2024-09-13 12:30:00,131.02,131.05,130.77,130.93,36661.0,126.5529,126.5819,126.3114,126.466,36661.0
2024-09-13 12:40:00,130.93,131.08,130.8,130.84,15316.0,126.466,126.6108,126.3404,126.379,15316.0
2024-09-13 12:50:00,130.81,130.99,130.63,130.69,23370.0,126.3501,126.5239,126.1762,126.2341,23370.0
2024-09-13 13:00:00,130.69,130.85,130.68,130.74,12834.0,126.2341,126.3887,126.2245,126.2824,12834.0
2024-09-13 13:10:00,130.74,130.81,130.64,130.74,55621.0,126.2824,126.3501,126.1858,126.2824,55621.0
2024-09-13 13:20:00,130.74,130.85,130.63,130.75,17903.0,126.2824,126.3887,126.1762,126.2921,17903.0
2024-09-13 13:30:00,130.8,131.0,130.77,130.93,44392.0,126.3404,126.5336,126.3114,126.466,44392.0
2024-09-13 13:40:00,130.86,130.99,130.72,130.72,219804.0,126.3983,126.5239,126.2631,126.2631,219804.0
2024-09-13 13:50:00,130.79,130.97,130.76,130.79,24726.0,126.3307,126.5046,126.3018,126.3307,24726.0
2024-09-13 14:00:00,130.81,130.84,130.51,130.72,16896.0,126.3501,126.379,126.0603,126.2631,16896.0
2024-09-13 14:10:00,130.75,130.75,130.6,130.6,10321.0,126.2921,126.2921,126.1472,126.1472,10321.0
2024-09-13 14:20:00,130.67,130.7,130.37,130.37,10127.0,126.2148,126.2438,125.9251,125.9251,10127.0
2024-09-13 14:30:00,130.34,130.41,130.25,130.28,12245.0,125.8961,125.9637,125.8091,125.8381,12245.0
2024-09-13 14:40:00,130.28,130.35,130.2,130.24,21546.0,125.8381,125.9057,125.7608,125.7995,21546.0
2024-09-13 14:50:00,130.21,130.28,130.13,130.15,45927.0,125.7705,125.8381,125.6932,125.7126,45927.0
2024-09-13 15:00:00,130.15,130.36,129.97,130.22,79624.0,125.7126,125.9154,125.5387,125.7802,79624.0
2024-09-13 15:10:00,130.22,130.27,130.05,130.19,35358.0,125.7802,125.8285,125.616,125.7512,35358.0
2024-09-13 15:20:00,130.19,130.31,129.9,129.91,82307.0,125.7512,125.8671,125.4711,125.4807,82307.0
2024-09-13 15:30:00,129.91,130.12,129.86,130.0,86034.0,125.4807,125.6836,125.4324,125.5677,86034.0
2024-09-13 15:40:00,130.02,130.03,129.67,129.94,104743.0,125.587,125.5966,125.2489,125.5097,104743.0
2024-09-13 15:50:00,129.94,130.18,129.81,129.98,352208.0,125.5097,125.7415,125.3841,125.5483,352208.0
2024-09-16 09:30:00,129.83,130.16,129.34,129.67,105951.0,126.3347,126.6558,125.8579,126.179,105951.0
2024-09-16 09:40:00,129.62,129.62,128.76,129.16,70103.0,126.1303,126.1303,125.2935,125.6827,70103.0
2024-09-16 09:50:00,129.24,129.62,128.99,129.45,19707.0,125.7606,126.1303,125.5173,125.9649,19707.0
2024-09-16 10:00:00,129.45,129.6,129.21,129.26,29173.0,125.9649,126.1109,125.7314,125.78,29173.0
2024-09-16 10:10:00,129.22,129.29,128.78,129.04,67361.0,125.7411,125.8092,125.3129,125.5659,67361.0
2024-09-16 10:20:00,129.03,129.14,128.37,128.53,60628.0,125.5562,125.6633,124.914,125.0697,60628.0
2024-09-16 10:30:00,128.53,129.06,128.24,129.01,33905.0,125.0697,125.5854,124.7875,125.5368,33905.0
2024-09-16 10:40:00,129.04,129.04,128.82,128.98,34282.0,125.5659,125.5659,125.3519,125.5076,34282.0
2024-09-16 10:50:00,128.96,129.05,128.82,128.87,40463.0,125.4881,125.5757,125.3519,125.4005,40463.0
2024-09-16 11:00:00,128.87,129.33,128.81,129.13,30924.0,125.4005,125.8481,125.3421,125.6535,30924.0
2024-09-16 11:10:00,129.13,129.34,128.89,129.21,263350.0,125.6535,125.8579,125.42,125.7314,263350.0
2024-09-16 11:20:00,129.2,129.45,129.07,129.13,35806.0,125.7216,125.9649,125.5951,125.6535,35806.0
2024-09-16 11:30:00,129.2,129.38,129.12,129.34,101157.0,125.7216,125.8968,125.6438,125.8579,101157.0
2024-09-16 11:40:00,129.34,129.74,129.25,129.45,49551.0,125.8579,126.2471,125.7703,125.9649,49551.0
2024-09-16 11:50:00,129.44,129.56,129.42,129.44,21464.0,125.9552,126.0719,125.9357,125.9552,21464.0
2024-09-16 12:00:00,129.44,129.48,129.2,129.28,30345.0,125.9552,125.9941,125.7216,125.7995,30345.0
2024-09-16 12:10:00,129.28,129.31,128.97,129.25,24866.0,125.7995,125.8287,125.4978,125.7703,24866.0
2024-09-16 12:20:00,129.21,129.45,129.18,129.39,31404.0,125.7314,125.9649,125.7022,125.9065,31404.0
2024-09-16 12:30:00,129.4,129.47,129.27,129.32,20767.0,125.9163,125.9844,125.7898,125.8384,20767.0
2024-09-16 12:40:00,129.33,129.49,129.31,129.46,28204.0,125.8481,126.0038,125.8287,125.9746,28204.0
2024-09-16 12:50:00,129.49,129.54,129.32,129.47,41050.0,126.0038,126.0525,125.8384,125.9844,41050.0
2024-09-16 13:00:00,129.49,129.67,129.39,129.44,49213.0,126.0038,126.179,125.9065,125.9552,49213.0
2024-09-16 13:10:00,129.48,129.58,129.38,129.44,38604.0,125.9941,126.0914,125.8968,125.9552,38604.0
2024-09-16 13:20:00,129.44,129.53,129.32,129.36,85849.0,125.9552,126.0428,125.8384,125.8773,85849.0
2024-09-16 13:30:00,129.37,129.63,129.19,129.63,28109.0,125.8871,126.1401,125.7119,126.1401,28109.0
2024-09-16 13:40:00,129.63,129.7,129.4,129.66,39206.0,126.1401,126.2082,125.9163,126.1693,39206.0
2024-09-16 13:50:00,129.7,129.87,129.6,129.8,52923.0,126.2082,126.3736,126.1109,126.3055,52923.0
2024-09-16 14:00:00,129.78,129.89,129.75,129.83,34225.0,126.286,126.3931,126.2568,126.3347,34225.0
2024-09-16 14:10:00,129.84,129.89,129.49,129.57,27117.0,126.3444,126.3931,126.0038,126.0817,27117.0
2024-09-16 14:20:00,129.53,129.76,129.53,129.69,25925.0,126.0428,126.2666,126.0428,126.1984,25925.0
2024-09-16 14:30:00,129.69,129.75,129.58,129.66,20416.0,126.1984,126.2568,126.0914,126.1693,20416.0
2024-09-16 14:40:00,129.64,129.79,129.33,129.4,59924.0,126.1498,126.2958,125.8481,125.9163,59924.0
2024-09-16 14:50:00,129.41,129.69,129.37,129.53,39164.0,125.926,126.1984,125.8871,126.0428,39164.0
2024-09-16 15:00:00,129.54,129.67,129.43,129.6,68024.0,126.0525,126.179,125.9454,126.1109,68024.0
2024-09-16 15:10:00,129.6,129.65,129.26,129.38,39124.0,126.1109,126.1595,125.78,125.8968,39124.0
2024-09-16 15:20:00,129.38,129.64,129.32,129.42,56859.0,125.8968,126.1498,125.8384,125.9357,56859.0
2024-09-16 15:30:00,129.42,129.49,129.21,129.28,46519.0,125.9357,126.0038,125.7314,125.7995,46519.0
2024-09-16 15:40:00,129.27,129.35,129.23,129.25,47140.0,125.7898,125.8676,125.7508,125.7703,47140.0
2024-09-16 15:50:00,129.27,129.58,129.11,129.33,330270.0,125.7898,126.0914,125.6341,125.8481,330270.0
2024-09-17 09:30:00,129.23,130.05,129.0,129.08,81766.0,125.7508,126.5488,125.527,125.6049,81766.0
2024-09-17 09:40:00,129.07,129.23,128.72,128.77,54208.0,125.5951,125.7508,125.2546,125.3032,54208.0
2024-09-17 09:50:00,128.83,129.02,128.5,128.5,29302.0,125.3616,125.5465,125.0405,125.0405,29302.0
2024-09-17 10:00:00,128.56,129.34,128.5,129.31,33247.0,125.0989,125.8579,125.0405,125.8287,33247.0
2024-09-17 10:10:00,129.36,129.43,128.93,129.13,60320.0,125.8773,125.9454,125.4589,125.6535,60320.0
2024-09-17 10:20:00,129.19,129.36,129.06,129.13,66651.0,125.7119,125.8773,125.5854,125.6535,66651.0
2024-09-17 10:30:00,129.11,129.14,128.69,128.78,78944.0,125.6341,125.6633,125.2254,125.3129,78944.0
2024-09-17 10:40:00,128.79,128.92,128.51,128.68,27018.0,125.3227,125.4492,125.0502,125.2156,27018.0
2024-09-17 10:50:00,128.61,128.77,128.32,128.42,90206.0,125.1475,125.3032,124.8653,124.9626,90206.0
2024-09-17 11:00:00,128.44,128.84,128.41,128.63,85899.0,124.9821,125.3713,124.9529,125.167,85899.0
2024-09-17 11:10:00,128.62,128.74,128.48,128.69,39619.0,125.1573,125.274,125.021,125.2254,39619.0
2024-09-17 11:20:00,128.68,128.93,128.64,128.65,47873.0,125.2156,125.4589,125.1767,125.1864,47873.0
2024-09-17 11:30:00,128.66,128.67,128.35,128.61,37020.0,125.1962,125.2059,124.8945,125.1475,37020.0
2024-09-17 11:40:00,128.55,128.7,128.5,128.68,27159.0,125.0891,125.2351,125.0405,125.2156,27159.0
2024-09-17 11:50:00,128.7,128.88,128.64,128.73,21043.0,125.2351,125.4103,125.1767,125.2643,21043.0
2024-09-17 12:00:00,128.73,128.82,128.59,128.59,38728.0,125.2643,125.3519,125.1281,125.1281,38728.0
2024-09-17 12:10:00,128.59,128.7,128.46,128.46,27002.0,125.1281,125.2351,125.0016,125.0016,27002.0
2024-09-17 12:20:00,128.5,128.79,128.48,128.77,20082.0,125.0405,125.3227,125.021,125.3032,20082.0
2024-09-17 12:30:00,128.71,128.72,128.54,128.59,14572.0,125.2448,125.2546,125.0794,125.1281,14572.0
2024-09-17 12:40:00,128.61,128.61,128.02,128.03,23358.0,125.1475,125.1475,124.5734,124.5831,23358.0
2024-09-17 12:50:00,128.03,128.35,128.0,128.08,55252.0,124.5831,124.8945,124.5539,124.6318,55252.0
2024-09-17 13:00:00,128.13,128.18,127.96,128.15,15782.0,124.6804,124.7291,124.515,124.6999,15782.0
2024-09-17 13:10:00,128.13,128.7,128.02,128.62,56135.0,124.6804,125.2351,124.5734,125.1573,56135.0
2024-09-17 13:20:00,128.62,128.82,128.57,128.65,19986.0,125.1573,125.3519,125.1086,125.1864,19986.0
2024-09-17 13:30:00,128.67,128.72,128.45,128.65,21345.0,125.2059,125.2546,124.9918,125.1864,21345.0
2024-09-17 13:40:00,128.62,128.75,128.45,128.7,17223.0,125.1573,125.2838,124.9918,125.2351,17223.0
2024-09-17 13:50:00,128.72,128.8,128.56,128.64,13789.0,125.2546,125.3324,125.0989,125.1767,13789.0
2024-09-17 14:00:00,128.6,129.01,128.6,128.87,54206.0,125.1378,125.5368,125.1378,125.4005,54206.0
2024-09-17 14:10:00,128.83,128.9,128.61,128.64,11480.0,125.3616,125.4297,125.1475,125.1767,11480.0
2024-09-17 14:20:00,128.68,129.04,128.68,128.99,46729.0,125.2156,125.5659,125.2156,125.5173,46729.0
2024-09-17 14:30:00,129.02,129.16,128.94,128.96,25200.0,125.5465,125.6827,125.4686,125.4881,25200.0
2024-09-17 14:40:00,128.96,129.0,128.62,128.81,51600.0,125.4881,125.527,125.1573,125.3421,51600.0
2024-09-17 14:50:00,128.79,128.97,128.78,128.92,20987.0,125.3227,125.4978,125.3129,125.4492,20987.0
2024-09-17 15:00:00,128.92,128.99,128.84,128.98,31445.0,125.4492,125.5173,125.3713,125.5076,31445.0
2024-09-17 15:10:00,128.95,128.95,128.51,128.58,33726.0,125.4784,125.4784,125.0502,125.1183,33726.0
2024-09-17 15:20:00,128.58,128.62,128.24,128.46,80921.0,125.1183,125.1573,124.7875,125.0016,80921.0
2024-09-17 15:30:00,128.43,128.85,128.38,128.79,82870.0,124.9724,125.3811,124.9237,125.3227,82870.0
2024-09-17 15:40:00,128.87,129.02,128.81,128.82,78600.0,125.4005,125.5465,125.3421,125.3519,78600.0
2024-09-17 15:50:00,128.9,129.0,128.66,128.89,221097.0,125.4297,125.527,125.1962,125.42,221097.0
2024-09-18 09:30:00,128.82,129.32,128.24,128.55,57837.0,125.3519,125.8384,124.7875,125.0891,57837.0
2024-09-18 09:40:00,128.47,128.62,128.11,128.2,69659.0,125.0113,125.1573,124.661,124.7486,69659.0
2024-09-18 09:50:00,128.23,128.56,127.96,128.33,157129.0,124.7778,125.0989,124.515,124.8751,157129.0
2024-09-18 10:00:00,128.33,128.44,128.13,128.22,63176.0,124.8751,124.9821,124.6804,124.768,63176.0
2024-09-18 10:10:00,128.23,128.27,127.93,128.0,10659.0,124.7778,124.8167,124.4858,124.5539,10659.0
2024-09-18 10:20:00,127.95,128.05,127.69,127.83,17633.0,124.5053,124.6026,124.2523,124.3885,17633.0
2024-09-18 10:30:00,127.68,127.75,127.46,127.5,16537.0,124.2426,124.3107,124.0285,124.0674,16537.0
2024-09-18 10:40:00,127.55,127.67,127.3,127.32,24125.0,124.1161,124.2328,123.8728,123.8923,24125.0
2024-09-18 10:50:00,127.39,127.84,127.25,127.76,56188.0,123.9604,124.3983,123.8241,124.3204,56188.0
2024-09-18 11:00:00,127.76,127.98,127.69,127.85,59894.0,124.3204,124.5345,124.2523,124.408,59894.0
2024-09-18 11:10:00,127.96,127.96,127.25,127.44,26804.0,124.515,124.515,123.8241,124.009,26804.0
2024-09-18 11:20:00,127.47,127.61,127.44,127.5,22038.0,124.0382,124.1744,124.009,124.0674,22038.0
2024-09-18 11:30:00,127.52,127.54,127.22,127.26,32015.0,124.0869,124.1063,123.7949,123.8339,32015.0
2024-09-18 11:40:00,127.28,127.38,127.12,127.14,27625.0,123.8533,123.9506,123.6976,123.7171,27625.0
2024-09-18 11:50:00,127.15,127.24,126.91,126.93,46331.0,123.7268,123.8144,123.4933,123.5128,46331.0
2024-09-18 12:00:00,126.92,127.04,126.68,126.82,25430.0,123.503,123.6198,123.2695,123.4057,25430.0
2024-09-18 12:10:00,126.82,127.18,126.81,127.06,19504.0,123.4057,123.756,123.396,123.6393,19504.0
2024-09-18 12:20:00,127.09,127.29,127.08,127.19,22721.0,123.6684,123.8631,123.6587,123.7658,22721.0
2024-09-18 12:30:00,127.18,127.44,127.16,127.34,11663.0,123.756,124.009,123.7366,123.9117,11663.0
2024-09-18 12:40:00,127.36,127.36,127.13,127.16,26628.0,123.9312,123.9312,123.7074,123.7366,26628.0
2024-09-18 12:50:00,127.16,127.28,127.14,127.22,21548.0,123.7366,123.8533,123.7171,123.7949,21548.0
2024-09-18 13:00:00,127.23,127.27,127.15,127.19,12379.0,123.8047,123.8436,123.7268,123.7658,12379.0
2024-09-18 13:10:00,127.21,127.27,127.16,127.18,10861.0,123.7852,123.8436,123.7366,123.756,10861.0
2024-09-18 13:20:00,127.17,127.24,127.0,127.24,26947.0,123.7463,123.8144,123.5809,123.8144,26947.0
2024-09-18 13:30:00,127.23,127.36,127.1,127.16,18127.0,123.8047,123.9312,123.6782,123.7366,18127.0
2024-09-18 13:40:00,127.16,127.16,126.94,126.99,36844.0,123.7366,123.7366,123.5225,123.5711,36844.0
2024-09-18 13:50:00,126.99,127.11,126.88,127.03,25852.0,123.5711,123.6879,123.4641,123.6101,25852.0
2024-09-18 14:00:00,127.04,128.84,126.89,127.68,191912.0,123.6198,125.3713,123.4738,124.2426,191912.0
2024-09-18 14:10:00,127.81,127.88,127.09,127.76,30296.0,124.3691,124.4372,123.6684,124.3204,30296.0
2024-09-18 14:20:00,127.73,128.15,127.65,128.15,43015.0,124.2912,124.6999,124.2134,124.6999,43015.0
2024-09-18 14:30:00,128.1,128.67,128.04,128.6,83300.0,124.6513,125.2059,124.5929,125.1378,83300.0
2024-09-18 14:40:00,128.69,128.74,127.74,128.0,78781.0,125.2254,125.274,124.3009,124.5539,78781.0
2024-09-18 14:50:00,128.0,128.74,128.0,128.15,24459.0,124.5539,125.274,124.5539,124.6999,24459.0
2024-09-18 15:00:00,127.95,127.97,127.44,127.81,26555.0,124.5053,124.5248,124.009,124.3691,26555.0
2024-09-18 15:10:00,127.74,128.7,127.71,128.69,32506.0,124.3009,125.2351,124.2718,125.2254,32506.0
2024-09-18 15:20:00,128.64,128.64,127.84,128.06,111701.0,125.1767,125.1767,124.3983,124.6123,111701.0
2024-09-18 15:30:00,128.0,128.02,127.01,127.12,86959.0,124.5539,124.5734,123.5906,123.6976,86959.0
2024-09-18 15:40:00,127.09,127.15,126.69,126.83,90790.0,123.6684,123.7268,123.2792,123.4154,90790.0
2024-09-18 15:50:00,126.79,127.24,126.73,127.07,378738.0,123.3765,123.8144,123.3181,123.649,378738.0
2024-09-19 09:30:00,128.82,129.51,128.3,128.49,82790.0,125.3519,126.0233,124.8459,125.0308,82790.0
2024-09-19 09:40:00,128.3,128.36,127.3,127.43,40649.0,124.8459,124.9043,123.8728,123.9993,40649.0
2024-09-19 09:50:00,127.54,127.94,127.3,127.82,33016.0,124.1063,124.4956,123.8728,124.3788,33016.0
2024-09-19 10:00:00,127.92,128.36,127.83,127.98,33351.0,124.4761,124.9043,124.3885,124.5345,33351.0
2024-09-19 10:10:00,127.85,128.15,127.69,127.88,29812.0,124.408,124.6999,124.2523,124.4372,29812.0
2024-09-19 10:20:00,127.85,128.46,127.68,128.46,26042.0,124.408,125.0016,124.2426,125.0016,26042.0
2024-09-19 10:30:00,128.5,129.24,128.5,129.23,25495.0,125.0405,125.7606,125.0405,125.7508,25495.0
2024-09-19 10:40:00,129.22,129.23,128.76,129.08,19401.0,125.7411,125.7508,125.2935,125.6049,19401.0
2024-09-19 10:50:00,129.09,129.15,128.79,128.9,21802.0,125.6146,125.673,125.3227,125.4297,21802.0
2024-09-19 11:00:00,128.89,129.07,128.84,128.97,17636.0,125.42,125.5951,125.3713,125.4978,17636.0
2024-09-19 11:10:00,128.98,129.1,128.94,129.06,16481.0,125.5076,125.6243,125.4686,125.5854,16481.0
2024-09-19 11:20:00,128.98,129.26,128.98,129.25,16046.0,125.5076,125.78,125.5076,125.7703,16046.0
2024-09-19 11:30:00,129.25,129.42,129.13,129.14,28441.0,125.7703,125.9357,125.6535,125.6633,28441.0
2024-09-19 11:40:00,129.17,129.19,128.93,129.02,26233.0,125.6924,125.7119,125.4589,125.5465,26233.0
2024-09-19 11:50:00,129.03,129.03,128.81,128.97,15973.0,125.5562,125.5562,125.3421,125.4978,15973.0
2024-09-19 12:00:00,129.0,129.14,128.98,129.09,16634.0,125.527,125.6633,125.5076,125.6146,16634.0
2024-09-19 12:10:00,129.11,129.28,129.07,129.23,25171.0,125.6341,125.7995,125.5951,125.7508,25171.0
2024-09-19 12:20:00,129.24,129.25,128.96,129.01,18052.0,125.7606,125.7703,125.4881,125.5368,18052.0
2024-09-19 12:30:00,129.02,129.12,128.9,129.0,23728.0,125.5465,125.6438,125.4297,125.527,23728.0
2024-09-19 12:40:00,128.99,129.06,128.96,129.0,21091.0,125.5173,125.5854,125.4881,125.527,21091.0
2024-09-19 12:50:00,128.98,129.02,128.83,128.88,12054.0,125.5076,125.5465,125.3616,125.4103,12054.0
2024-09-19 13:00:00,128.87,128.98,128.82,128.88,18830.0,125.4005,125.5076,125.3519,125.4103,18830.0
2024-09-19 13:10:00,128.87,129.07,128.83,128.97,19524.0,125.4005,125.5951,125.3616,125.4978,19524.0
2024-09-19 13:20:00,128.94,129.0,128.89,128.94,14206.0,125.4686,125.527,125.42,125.4686,14206.0
2024-09-19 13:30:00,128.94,129.03,128.93,129.01,13622.0,125.4686,125.5562,125.4589,125.5368,13622.0
2024-09-19 13:40:00,129.0,129.08,128.96,128.97,25004.0,125.527,125.6049,125.4881,125.4978,25004.0
2024-09-19 13:50:00,128.98,129.05,128.9,128.9,16723.0,125.5076,125.5757,125.4297,125.4297,16723.0
2024-09-19 14:00:00,128.9,129.04,128.89,128.97,18374.0,125.4297,125.5659,125.42,125.4978,18374.0
2024-09-19 14:10:00,128.95,128.95,128.73,128.88,21443.0,125.4784,125.4784,125.2643,125.4103,21443.0
2024-09-19 14:20:00,128.89,129.03,128.81,129.02,16554.0,125.42,125.5562,125.3421,125.5465,16554.0
2024-09-19 14:30:00,129.02,129.13,128.97,128.97,27612.0,125.5465,125.6535,125.4978,125.4978,27612.0
2024-09-19 14:40:00,128.99,129.02,128.85,128.85,28177.0,125.5173,125.5465,125.3811,125.3811,28177.0
2024-09-19 14:50:00,128.82,128.93,128.72,128.88,15104.0,125.3519,125.4589,125.2546,125.4103,15104.0
2024-09-19 15:00:00,128.87,129.2,128.86,128.98,17506.0,125.4005,125.7216,125.3908,125.5076,17506.0
2024-09-19 15:10:00,128.99,129.02,128.88,128.94,23065.0,125.5173,125.5465,125.4103,125.4686,23065.0
2024-09-19 15:20:00,128.93,128.95,128.6,128.65,30527.0,125.4589,125.4784,125.1378,125.1864,30527.0
2024-09-19 15:30:00,128.62,128.71,128.49,128.53,56198.0,125.1573,125.2448,125.0308,125.0697,56198.0
2024-09-19 15:40:00,128.53,128.91,128.37,128.85,36080.0,125.0697,125.4394,124.914,125.3811,36080.0
2024-09-19 15:50:00,128.8,128.88,128.46,128.52,237253.0,125.3324,125.4103,125.0016,125.0599,237253.0
2024-09-20 09:30:00,127.69,127.73,127.0,127.43,1033068.0,124.2523,124.2912,123.5809,123.9993,1033068.0
2024-09-20 09:40:00,127.52,127.87,127.27,127.77,19972.0,124.0869,124.4274,123.8436,124.3301,19972.0
2024-09-20 09:50:00,127.87,127.93,127.24,127.33,51138.0,124.4274,124.4858,123.8144,123.902,51138.0
2024-09-20 10:00:00,127.33,127.37,126.95,126.98,23572.0,123.902,123.9409,123.5322,123.5614,23572.0
2024-09-20 10:10:00,126.95,127.01,126.7,126.98,55122.0,123.5322,123.5906,123.2889,123.5614,55122.0
2024-09-20 10:20:00,127.0,127.1,126.71,126.79,25848.0,123.5809,123.6782,123.2987,123.3765,25848.0
2024-09-20 10:30:00,126.79,126.84,126.52,126.55,35511.0,123.3765,123.4252,123.1138,123.143,35511.0
2024-09-20 10:40:00,126.55,126.58,126.27,126.44,43303.0,123.143,123.1722,122.8705,123.0359,43303.0
2024-09-20 10:50:00,126.43,126.43,126.04,126.11,35276.0,123.0262,123.0262,122.6467,122.7148,35276.0
2024-09-20 11:00:00,126.11,126.6,125.98,126.39,33317.0,122.7148,123.1916,122.5883,122.9873,33317.0
2024-09-20 11:10:00,126.43,126.55,126.24,126.4,16931.0,123.0262,123.143,122.8413,122.997,16931.0
2024-09-20 11:20:00,126.43,126.49,126.31,126.39,20384.0,123.0262,123.0846,122.9094,122.9873,20384.0
2024-09-20 11:30:00,126.34,126.52,126.23,126.49,19663.0,122.9386,123.1138,122.8316,123.0846,19663.0
2024-09-20 11:40:00,126.49,126.69,126.41,126.52,17696.0,123.0846,123.2792,123.0068,123.1138,17696.0
2024-09-20 11:50:00,126.49,126.5,126.2,126.28,15582.0,123.0846,123.0943,122.8024,122.8803,15582.0
2024-09-20 12:00:00,126.25,126.37,126.1,126.18,18138.0,122.8511,122.9678,122.7051,122.7829,18138.0
2024-09-20 12:10:00,126.17,126.24,126.1,126.17,16523.0,122.7732,122.8413,122.7051,122.7732,16523.0
2024-09-20 12:20:00,126.05,126.19,126.04,126.19,18999.0,122.6564,122.7927,122.6467,122.7927,18999.0
2024-09-20 12:30:00,126.18,126.42,126.18,126.33,15052.0,122.7829,123.0165,122.7829,122.9289,15052.0
2024-09-20 12:40:00,126.34,126.6,126.27,126.6,18721.0,122.9386,123.1916,122.8705,123.1916,18721.0
2024-09-20 12:50:00,126.66,126.77,126.55,126.7,19095.0,123.25,123.3571,123.143,123.2889,19095.0
2024-09-20 13:00:00,126.68,126.81,126.54,126.81,26670.0,123.2695,123.396,123.1333,123.396,26670.0
2024-09-20 13:10:00,126.81,126.87,126.6,126.63,11506.0,123.396,123.4544,123.1916,123.2208,11506.0
2024-09-20 13:20:00,126.62,126.64,126.38,126.46,18702.0,123.2111,123.2306,122.9776,123.0554,18702.0
2024-09-20 13:30:00,126.44,126.69,126.4,126.6,25559.0,123.0359,123.2792,122.997,123.1916,25559.0
2024-09-20 13:40:00,126.6,126.67,126.49,126.53,17164.0,123.1916,123.2598,123.0846,123.1235,17164.0
2024-09-20 13:50:00,126.51,126.51,126.29,126.29,22046.0,123.1041,123.1041,122.89,122.89,22046.0
2024-09-20 14:00:00,126.29,126.33,125.43,125.57,87434.0,122.89,122.9289,122.0531,122.1894,87434.0
2024-09-20 14:10:00,125.54,125.7,125.51,125.68,34037.0,122.1602,122.3159,122.131,122.2964,34037.0
2024-09-20 14:20:00,125.67,125.72,125.56,125.57,27986.0,122.2867,122.3353,122.1796,122.1894,27986.0
2024-09-20 14:30:00,125.54,125.78,125.36,125.76,65243.0,122.1602,122.3937,121.985,122.3743,65243.0
2024-09-20 14:40:00,125.76,125.91,125.74,125.78,29580.0,122.3743,122.5202,122.3548,122.3937,29580.0
2024-09-20 14:50:00,125.78,125.87,125.71,125.82,43254.0,122.3937,122.4813,122.3256,122.4326,43254.0
2024-09-20 15:00:00,125.79,125.82,125.61,125.64,39054.0,122.4034,122.4326,122.2283,122.2575,39054.0
2024-09-20 15:10:00,125.65,125.69,125.44,125.68,42002.0,122.2672,122.3061,122.0629,122.2964,42002.0
2024-09-20 15:20:00,125.68,125.85,125.59,125.61,42584.0,122.2964,122.4618,122.2088,122.2283,42584.0
2024-09-20 15:30:00,125.64,125.7,125.26,125.48,123106.0,122.2575,122.3159,121.8877,122.1018,123106.0
2024-09-20 15:40:00,125.45,125.87,125.38,125.41,149827.0,122.0726,122.4813,122.0045,122.0337,149827.0
2024-09-20 15:50:00,125.46,125.82,125.24,125.66,713334.0,122.0823,122.4326,121.8683,122.2769,713334.0
2024-09-23 09:30:00,126.6,127.17,125.96,126.21,94650.0,123.1916,123.7463,122.5689,122.8121,94650.0
2024-09-23 09:40:00,126.16,126.86,126.02,126.61,39053.0,122.7635,123.4446,122.6273,123.2014,39053.0
2024-09-23 09:50:00,126.68,126.79,126.52,126.58,30153.0,123.2695,123.3765,123.1138,123.1722,30153.0
2024-09-23 10:00:00,126.58,126.75,126.43,126.62,32244.0,123.1722,123.3376,123.0262,123.2111,32244.0
2024-09-23 10:10:00,126.66,126.72,126.53,126.67,30293.0,123.25,123.3084,123.1235,123.2598,30293.0
2024-09-23 10:20:00,126.67,126.7,126.3,126.4,32899.0,123.2598,123.2889,122.8997,122.997,32899.0
2024-09-23 10:30:00,126.45,126.74,126.39,126.65,65487.0,123.0457,123.3279,122.9873,123.2403,65487.0
2024-09-23 10:40:00,126.66,126.86,126.6,126.63,39221.0,123.25,123.4446,123.1916,123.2208,39221.0
2024-09-23 10:50:00,126.63,126.77,126.6,126.76,29283.0,123.2208,123.3571,123.1916,123.3473,29283.0
2024-09-23 11:00:00,126.76,126.93,126.7,126.75,43713.0,123.3473,123.5128,123.2889,123.3376,43713.0
2024-09-23 11:10:00,126.75,126.9,126.68,126.85,46643.0,123.3376,123.4836,123.2695,123.4349,46643.0
2024-09-23 11:20:00,126.82,127.12,126.81,127.01,35278.0,123.4057,123.6976,123.396,123.5906,35278.0
2024-09-23 11:30:00,127.06,127.16,127.0,127.1,22160.0,123.6393,123.7366,123.5809,123.6782,22160.0
2024-09-23 11:40:00,127.1,127.1,126.92,127.06,19389.0,123.6782,123.6782,123.503,123.6393,19389.0
2024-09-23 11:50:00,127.07,127.11,126.83,126.96,19120.0,123.649,123.6879,123.4154,123.5419,19120.0
2024-09-23 12:00:00,126.96,127.0,126.84,126.98,11644.0,123.5419,123.5809,123.4252,123.5614,11644.0
2024-09-23 12:10:00,127.0,127.03,126.77,126.91,13698.0,123.5809,123.6101,123.3571,123.4933,13698.0
2024-09-23 12:20:00,126.88,126.91,126.71,126.74,9556.0,123.4641,123.4933,123.2987,123.3279,9556.0
2024-09-23 12:30:00,126.7,126.75,126.58,126.69,31911.0,123.2889,123.3376,123.1722,123.2792,31911.0
2024-09-23 12:40:00,126.69,126.82,126.54,126.68,20563.0,123.2792,123.4057,123.1333,123.2695,20563.0
2024-09-23 12:50:00,126.69,126.72,126.57,126.58,29326.0,123.2792,123.3084,123.1624,123.1722,29326.0
2024-09-23 13:00:00,126.53,126.56,126.42,126.48,31601.0,123.1235,123.1527,123.0165,123.0749,31601.0
2024-09-23 13:10:00,126.51,126.6,126.47,126.57,16132.0,123.1041,123.1916,123.0651,123.1624,16132.0
2024-09-23 13:20:00,126.54,126.62,126.43,126.61,11706.0,123.1333,123.2111,123.0262,123.2014,11706.0
2024-09-23 13:30:00,126.64,126.71,126.59,126.65,10717.0,123.2306,123.2987,123.1819,123.2403,10717.0
2024-09-23 13:40:00,126.64,126.64,126.5,126.59,14847.0,123.2306,123.2306,123.0943,123.1819,14847.0
2024-09-23 13:50:00,126.58,126.66,126.55,126.62,35464.0,123.1722,123.25,123.143,123.2111,35464.0
2024-09-23 14:00:00,126.61,126.64,126.53,126.64,29135.0,123.2014,123.2306,123.1235,123.2306,29135.0
2024-09-23 14:10:00,126.64,126.65,126.53,126.6,16986.0,123.2306,123.2403,123.1235,123.1916,16986.0
2024-09-23 14:20:00,126.61,126.63,126.48,126.57,15444.0,123.2014,123.2208,123.0749,123.1624,15444.0
2024-09-23 14:30:00,126.55,126.56,126.39,126.49,24715.0,123.143,123.1527,122.9873,123.0846,24715.0
2024-09-23 14:40:00,126.48,126.58,126.47,126.54,21629.0,123.0749,123.1722,123.0651,123.1333,21629.0
2024-09-23 14:50:00,126.52,126.53,126.48,126.5,20236.0,123.1138,123.1235,123.0749,123.0943,20236.0
2024-09-23 15:00:00,126.5,126.51,126.39,126.49,17483.0,123.0943,123.1041,122.9873,123.0846,17483.0
2024-09-23 15:10:00,126.5,126.55,126.41,126.46,27391.0,123.0943,123.143,123.0068,123.0554,27391.0
2024-09-23 15:20:00,126.46,126.51,126.34,126.44,34999.0,123.0554,123.1041,122.9386,123.0359,34999.0
2024-09-23 15:30:00,126.45,126.8,126.35,126.71,69265.0,123.0457,123.3863,122.9484,123.2987,69265.0
2024-09-23 15:40:00,126.71,127.12,126.52,126.54,103160.0,123.2987,123.6976,123.1138,123.1333,103160.0
2024-09-23 15:50:00,126.55,126.75,126.55,126.63,233560.0,123.143,123.3376,123.143,123.2208,233560.0
2024-09-24 09:30:00,126.41,126.82,125.77,126.11,58036.0,123.0068,123.4057,122.384,122.7148,58036.0
2024-09-24 09:40:00,126.11,126.79,125.88,126.73,29507.0,122.7148,123.3765,122.491,123.3181,29507.0
2024-09-24 09:50:00,126.64,126.82,126.52,126.7,30697.0,123.2306,123.4057,123.1138,123.2889,30697.0
2024-09-24 10:00:00,126.78,126.78,126.33,126.67,42439.0,123.3668,123.3668,122.9289,123.2598,42439.0
2024-09-24 10:10:00,126.68,126.72,126.42,126.62,79971.0,123.2695,123.3084,123.0165,123.2111,79971.0
2024-09-24 10:20:00,126.62,126.78,126.59,126.72,25631.0,123.2111,123.3668,123.1819,123.3084,25631.0
2024-09-24 10:30:00,126.74,126.82,126.6,126.6,33439.0,123.3279,123.4057,123.1916,123.1916,33439.0
2024-09-24 10:40:00,126.61,126.91,126.6,126.89,33260.0,123.2014,123.4933,123.1916,123.4738,33260.0
2024-09-24 10:50:00,126.91,126.93,126.81,126.84,27532.0,123.4933,123.5128,123.396,123.4252,27532.0
2024-09-24 11:00:00,126.81,126.81,126.59,126.75,17143.0,123.396,123.396,123.1819,123.3376,17143.0
2024-09-24 11:10:00,126.76,126.95,126.71,126.77,137537.0,123.3473,123.5322,123.2987,123.3571,137537.0
2024-09-24 11:20:00,126.79,127.06,126.74,126.93,187354.0,123.3765,123.6393,123.3279,123.5128,187354.0
2024-09-24 11:30:00,127.02,127.13,126.78,126.84,135298.0,123.6003,123.7074,123.3668,123.4252,135298.0
2024-09-24 11:40:00,126.79,126.83,126.61,126.61,16122.0,123.3765,123.4154,123.2014,123.2014,16122.0
2024-09-24 11:50:00,126.58,126.79,126.52,126.58,16899.0,123.1722,123.3765,123.1138,123.1722,16899.0
2024-09-24 12:00:00,126.58,126.61,126.31,126.55,32608.0,123.1722,123.2014,122.9094,123.143,32608.0
2024-09-24 12:10:00,126.64,126.72,126.59,126.68,20157.0,123.2306,123.3084,123.1819,123.2695,20157.0
2024-09-24 12:20:00,126.66,126.86,126.63,126.81,22083.0,123.25,123.4446,123.2208,123.396,22083.0
2024-09-24 12:30:00,126.83,127.15,126.74,127.07,54705.0,123.4154,123.7268,123.3279,123.649,54705.0
2024-09-24 12:40:00,127.08,127.27,127.06,127.09,24255.0,123.6587,123.8436,123.6393,123.6684,24255.0
2024-09-24 12:50:00,127.08,127.17,127.03,127.1,20828.0,123.6587,123.7463,123.6101,123.6782,20828.0
2024-09-24 13:00:00,127.08,127.26,127.08,127.22,28658.0,123.6587,123.8339,123.6587,123.7949,28658.0
2024-09-24 13:10:00,127.22,127.39,127.13,127.13,33120.0,123.7949,123.9604,123.7074,123.7074,33120.0
2024-09-24 13:20:00,127.16,127.25,127.1,127.17,15282.0,123.7366,123.8241,123.6782,123.7463,15282.0
2024-09-24 13:30:00,127.22,127.44,127.21,127.4,10739.0,123.7949,124.009,123.7852,123.9701,10739.0
2024-09-24 13:40:00,127.44,127.47,127.36,127.36,23129.0,124.009,124.0382,123.9312,123.9312,23129.0
2024-09-24 13:50:00,127.38,127.45,127.29,127.32,19406.0,123.9506,124.0188,123.8631,123.8923,19406.0
2024-09-24 14:00:00,127.31,127.4,127.16,127.17,11830.0,123.8825,123.9701,123.7366,123.7463,11830.0
2024-09-24 14:10:00,127.16,127.24,127.1,127.14,7775.0,123.7366,123.8144,123.6782,123.7171,7775.0
2024-09-24 14:20:00,127.14,127.33,127.11,127.28,13148.0,123.7171,123.902,123.6879,123.8533,13148.0
2024-09-24 14:30:00,127.28,127.35,127.11,127.34,16273.0,123.8533,123.9214,123.6879,123.9117,16273.0
2024-09-24 14:40:00,127.37,127.53,127.34,127.36,36299.0,123.9409,124.0966,123.9117,123.9312,36299.0
2024-09-24 14:50:00,127.36,127.44,127.23,127.26,24818.0,123.9312,124.009,123.8047,123.8339,24818.0
2024-09-24 15:00:00,127.25,127.28,126.98,126.99,55280.0,123.8241,123.8533,123.5614,123.5711,55280.0
2024-09-24 15:10:00,126.97,127.08,126.87,126.91,53173.0,123.5517,123.6587,123.4544,123.4933,53173.0
2024-09-24 15:20:00,126.92,127.12,126.8,127.05,34826.0,123.503,123.6976,123.3863,123.6295,34826.0
2024-09-24 15:30:00,127.04,127.12,126.9,126.96,47881.0,123.6198,123.6976,123.4836,123.5419,47881.0
2024-09-24 15:40:00,126.96,127.1,126.92,126.94,68028.0,123.5419,123.6782,123.503,123.5225,68028.0
2024-09-24 15:50:00,126.91,126.97,126.61,126.71,383154.0,123.4933,123.5517,123.2014,123.2987,383154.0
2024-09-25 09:30:00,126.73,127.22,126.73,126.92,59468.0,123.3181,123.7949,123.3181,123.503,59468.0
2024-09-25 09:40:00,126.93,127.03,126.73,126.95,11519.0,123.5128,123.6101,123.3181,123.5322,11519.0
2024-09-25 09:50:00,126.86,127.11,126.65,126.77,38826.0,123.4446,123.6879,123.2403,123.3571,38826.0
2024-09-25 10:00:00,126.73,126.75,126.36,126.46,19615.0,123.3181,123.3376,122.9581,123.0554,19615.0
2024-09-25 10:10:00,126.49,126.57,126.27,126.52,43699.0,123.0846,123.1624,122.8705,123.1138,43699.0
2024-09-25 10:20:00,126.49,126.66,126.42,126.54,36978.0,123.0846,123.25,123.0165,123.1333,36978.0
2024-09-25 10:30:00,126.52,126.53,126.12,126.32,41936.0,123.1138,123.1235,122.7246,122.9192,41936.0
2024-09-25 10:40:00,126.32,126.39,125.93,125.93,20641.0,122.9192,122.9873,122.5397,122.5397,20641.0
2024-09-25 10:50:00,125.97,126.43,125.97,126.38,9188.0,122.5786,123.0262,122.5786,122.9776,9188.0
2024-09-25 11:00:00,126.43,126.47,126.3,126.45,16034.0,123.0262,123.0651,122.8997,123.0457,16034.0
2024-09-25 11:10:00,126.45,126.52,126.37,126.4,21293.0,123.0457,123.1138,122.9678,122.997,21293.0
2024-09-25 11:20:00,126.4,126.48,126.2,126.26,84038.0,122.997,123.0749,122.8024,122.8608,84038.0
2024-09-25 11:30:00,126.25,126.25,125.66,125.79,101336.0,122.8511,122.8511,122.2769,122.4034,101336.0
2024-09-25 11:40:00,125.77,126.08,125.62,125.94,43015.0,122.384,122.6856,122.238,122.5494,43015.0
2024-09-25 11:50:00,125.95,125.97,125.79,125.97,36811.0,122.5591,122.5786,122.4034,122.5786,36811.0
2024-09-25 12:00:00,125.9,125.94,125.76,125.83,21050.0,122.5105,122.5494,122.3743,122.4424,21050.0
2024-09-25 12:10:00,125.83,125.84,125.51,125.51,30703.0,122.4424,122.4521,122.131,122.131,30703.0
2024-09-25 12:20:00,125.52,125.72,125.4,125.65,67236.0,122.1407,122.3353,122.0239,122.2672,67236.0
2024-09-25 12:30:00,125.61,125.66,125.44,125.6,45269.0,122.2283,122.2769,122.0629,122.2186,45269.0
2024-09-25 12:40:00,125.61,125.63,125.3,125.32,12163.0,122.2283,122.2478,121.9266,121.9461,12163.0
2024-09-25 12:50:00,125.3,125.43,125.26,125.3,14377.0,121.9266,122.0531,121.8877,121.9266,14377.0
2024-09-25 13:00:00,125.27,125.5,125.14,125.4,52570.0,121.8974,122.1213,121.7709,122.0239,52570.0
2024-09-25 13:10:00,125.4,125.46,125.3,125.32,12791.0,122.0239,122.0823,121.9266,121.9461,12791.0
2024-09-25 13:20:00,125.32,125.42,125.22,125.22,37286.0,121.9461,122.0434,121.8488,121.8488,37286.0
2024-09-25 13:30:00,125.17,125.27,124.85,124.97,84721.0,121.8001,121.8974,121.4888,121.6055,84721.0
2024-09-25 13:40:00,124.96,124.99,124.78,124.97,11939.0,121.5958,121.625,121.4206,121.6055,11939.0
2024-09-25 13:50:00,124.97,125.18,124.97,125.18,27300.0,121.6055,121.8099,121.6055,121.8099,27300.0
2024-09-25 14:00:00,125.19,125.36,125.18,125.36,19104.0,121.8196,121.985,121.8099,121.985,19104.0
2024-09-25 14:10:00,125.36,125.38,125.17,125.34,12636.0,121.985,122.0045,121.8001,121.9656,12636.0
2024-09-25 14:20:00,125.32,125.42,125.27,125.42,46683.0,121.9461,122.0434,121.8974,122.0434,46683.0
2024-09-25 14:30:00,125.41,125.73,125.41,125.69,18603.0,122.0337,122.3451,122.0337,122.3061,18603.0
2024-09-25 14:40:00,125.68,125.68,125.53,125.59,12841.0,122.2964,122.2964,122.1504,122.2088,12841.0
2024-09-25 14:50:00,125.59,125.85,125.58,125.76,48314.0,122.2088,122.4618,122.1991,122.3743,48314.0
2024-09-25 15:00:00,125.72,125.86,125.7,125.79,64833.0,122.3353,122.4716,122.3159,122.4034,64833.0
2024-09-25 15:10:00,125.8,125.82,125.7,125.7,14612.0,122.4132,122.4326,122.3159,122.3159,14612.0
2024-09-25 15:20:00,125.71,125.71,125.37,125.37,18848.0,122.3256,122.3256,121.9948,121.9948,18848.0
2024-09-25 15:30:00,125.35,125.36,125.03,125.05,31562.0,121.9753,121.985,121.6639,121.6834,31562.0
2024-09-25 15:40:00,125.05,125.29,124.97,125.29,34021.0,121.6834,121.9169,121.6055,121.9169,34021.0
2024-09-25 15:50:00,125.3,125.62,125.15,125.44,322220.0,121.9266,122.238,121.7807,122.0629,322220.0
2024-09-26 09:30:00,125.89,126.42,125.13,125.47,71868.0,122.5008,123.0165,121.7612,122.0921,71868.0
2024-09-26 09:40:00,125.42,125.54,125.11,125.41,26606.0,122.0434,122.1602,121.7418,122.0337,26606.0
2024-09-26 09:50:00,125.32,125.72,125.27,125.61,16847.0,121.9461,122.3353,121.8974,122.2283,16847.0
2024-09-26 10:00:00,125.72,125.9,125.26,125.41,35489.0,122.3353,122.5105,121.8877,122.0337,35489.0
2024-09-26 10:10:00,125.42,125.76,125.41,125.75,18579.0,122.0434,122.3743,122.0337,122.3645,18579.0
2024-09-26 10:20:00,125.76,125.76,125.19,125.34,10276.0,122.3743,122.3743,121.8196,121.9656,10276.0
2024-09-26 10:30:00,125.35,125.92,125.33,125.89,13658.0,121.9753,122.5299,121.9558,122.5008,13658.0
2024-09-26 10:40:00,125.89,126.0,125.74,125.88,16348.0,122.5008,122.6078,122.3548,122.491,16348.0
2024-09-26 10:50:00,125.93,126.13,125.86,125.98,12456.0,122.5397,122.7343,122.4716,122.5883,12456.0
2024-09-26 11:00:00,126.01,126.07,125.63,125.8,16607.0,122.6175,122.6759,122.2478,122.4132,16607.0
2024-09-26 11:10:00,125.85,125.93,125.56,125.7,12516.0,122.4618,122.5397,122.1796,122.3159,12516.0
2024-09-26 11:20:00,125.71,126.02,125.59,125.7,45830.0,122.3256,122.6273,122.2088,122.3159,45830.0
2024-09-26 11:30:00,125.75,126.14,125.7,126.11,36682.0,122.3645,122.744,122.3159,122.7148,36682.0
2024-09-26 11:40:00,126.1,126.3,125.96,126.13,46273.0,122.7051,122.8997,122.5689,122.7343,46273.0
2024-09-26 11:50:00,126.12,126.34,126.0,126.01,43451.0,122.7246,122.9386,122.6078,122.6175,43451.0
2024-09-26 12:00:00,126.0,126.24,125.94,126.15,43521.0,122.6078,122.8413,122.5494,122.7538,43521.0
2024-09-26 12:10:00,126.15,126.25,126.05,126.16,44390.0,122.7538,122.8511,122.6564,122.7635,44390.0
2024-09-26 12:20:00,126.14,126.17,125.84,125.85,25521.0,122.744,122.7732,122.4521,122.4618,25521.0
2024-09-26 12:30:00,125.85,126.05,125.73,125.97,21297.0,122.4618,122.6564,122.3451,122.5786,21297.0
2024-09-26 12:40:00,125.95,125.98,125.77,125.88,12430.0,122.5591,122.5883,122.384,122.491,12430.0
2024-09-26 12:50:00,125.86,125.93,125.74,125.79,20934.0,122.4716,122.5397,122.3548,122.4034,20934.0
2024-09-26 13:00:00,125.77,125.95,125.75,125.81,15004.0,122.384,122.5591,122.3645,122.4229,15004.0
2024-09-26 13:10:00,125.75,125.83,125.61,125.81,24757.0,122.3645,122.4424,122.2283,122.4229,24757.0
2024-09-26 13:20:00,125.86,126.03,125.82,126.01,20415.0,122.4716,122.637,122.4326,122.6175,20415.0
2024-09-26 13:30:00,126.0,126.02,125.75,125.89,28413.0,122.6078,122.6273,122.3645,122.5008,28413.0
2024-09-26 13:40:00,125.89,125.89,125.66,125.73,27154.0,122.5008,122.5008,122.2769,122.3451,27154.0
2024-09-26 13:50:00,125.78,125.82,125.61,125.7,10560.0,122.3937,122.4326,122.2283,122.3159,10560.0
2024-09-26 14:00:00,125.73,125.82,125.68,125.7,23954.0,122.3451,122.4326,122.2964,122.3159,23954.0
2024-09-26 14:10:00,125.7,125.81,125.62,125.68,21854.0,122.3159,122.4229,122.238,122.2964,21854.0
2024-09-26 14:20:00,125.67,125.71,125.54,125.57,10774.0,122.2867,122.3256,122.1602,122.1894,10774.0
2024-09-26 14:30:00,125.54,125.69,125.51,125.59,12723.0,122.1602,122.3061,122.131,122.2088,12723.0
2024-09-26 14:40:00,125.59,125.62,125.49,125.53,13236.0,122.2088,122.238,122.1115,122.1504,13236.0
2024-09-26 14:50:00,125.5,125.65,125.39,125.61,21516.0,122.1213,122.2672,122.0142,122.2283,21516.0
2024-09-26 15:00:00,125.61,125.64,125.46,125.48,28875.0,122.2283,122.2575,122.0823,122.1018,28875.0
2024-09-26 15:10:00,125.49,125.49,125.17,125.18,45926.0,122.1115,122.1115,121.8001,121.8099,45926.0
2024-09-26 15:20:00,125.18,125.2,124.88,125.05,111032.0,121.8099,121.8293,121.5179,121.6834,111032.0
2024-09-26 15:30:00,125.06,125.06,124.86,124.93,67779.0,121.6931,121.6931,121.4985,121.5666,67779.0
2024-09-26 15:40:00,124.91,125.29,124.9,125.29,35148.0,121.5471,121.9169,121.5374,121.9169,35148.0
2024-09-26 15:50:00,125.27,125.44,125.22,125.25,317321.0,121.8974,122.0629,121.8488,121.878,317321.0
2024-09-27 09:30:00,125.99,126.24,125.54,126.14,59508.0,122.5981,122.8413,122.1602,122.744,59508.0
2024-09-27 09:40:00,126.15,126.15,125.28,125.36,14168.0,122.7538,122.7538,121.9072,121.985,14168.0
2024-09-27 09:50:00,125.39,126.28,125.36,126.03,51456.0,122.0142,122.8803,121.985,122.637,51456.0
2024-09-27 10:00:00,126.05,126.23,125.83,126.18,46829.0,122.6564,122.8316,122.4424,122.7829,46829.0
2024-09-27 10:10:00,126.16,126.5,126.12,126.5,23517.0,122.7635,123.0943,122.7246,123.0943,23517.0
2024-09-27 10:20:00,126.53,126.85,126.5,126.72,31895.0,123.1235,123.4349,123.0943,123.3084,31895.0
2024-09-27 10:30:00,126.73,127.32,126.73,127.19,34087.0,123.3181,123.8923,123.3181,123.7658,34087.0
2024-09-27 10:40:00,127.16,127.21,126.93,127.14,17000.0,123.7366,123.7852,123.5128,123.7171,17000.0
2024-09-27 10:50:00,127.13,127.28,126.91,126.91,30388.0,123.7074,123.8533,123.4933,123.4933,30388.0
2024-09-27 11:00:00,126.89,127.06,126.86,126.94,43286.0,123.4738,123.6393,123.4446,123.5225,43286.0
2024-09-27 11:10:00,126.92,126.92,126.57,126.75,37955.0,123.503,123.503,123.1624,123.3376,37955.0
2024-09-27 11:20:00,126.73,126.81,126.51,126.61,23948.0,123.3181,123.396,123.1041,123.2014,23948.0
2024-09-27 11:30:00,126.61,126.7,126.48,126.57,20421.0,123.2014,123.2889,123.0749,123.1624,20421.0
2024-09-27 11:40:00,126.57,126.57,126.3,126.42,36350.0,123.1624,123.1624,122.8997,123.0165,36350.0
2024-09-27 11:50:00,126.4,126.58,126.31,126.53,17979.0,122.997,123.1722,122.9094,123.1235,17979.0
2024-09-27 12:00:00,126.53,126.59,126.34,126.34,15800.0,123.1235,123.1819,122.9386,122.9386,15800.0
2024-09-27 12:10:00,126.39,126.49,126.33,126.41,19678.0,122.9873,123.0846,122.9289,123.0068,19678.0
2024-09-27 12:20:00,126.39,126.46,126.16,126.16,8064.0,122.9873,123.0554,122.7635,122.7635,8064.0
2024-09-27 12:30:00,126.11,126.27,125.98,126.14,19281.0,122.7148,122.8705,122.5883,122.744,19281.0
2024-09-27 12:40:00,126.15,126.26,126.07,126.08,23497.0,122.7538,122.8608,122.6759,122.6856,23497.0
2024-09-27 12:50:00,126.07,126.12,125.91,125.92,80448.0,122.6759,122.7246,122.5202,122.5299,80448.0
2024-09-27 13:00:00,125.95,126.06,125.76,125.84,18193.0,122.5591,122.6662,122.3743,122.4521,18193.0
2024-09-27 13:10:00,125.83,126.0,125.78,125.98,29113.0,122.4424,122.6078,122.3937,122.5883,29113.0
2024-09-27 13:20:00,125.95,126.07,125.87,126.07,9799.0,122.5591,122.6759,122.4813,122.6759,9799.0
2024-09-27 13:30:00,126.11,126.28,125.96,126.28,12610.0,122.7148,122.8803,122.5689,122.8803,12610.0
2024-09-27 13:40:00,126.25,126.48,126.19,126.48,12297.0,122.8511,123.0749,122.7927,123.0749,12297.0
2024-09-27 13:50:00,126.44,126.45,126.23,126.26,9546.0,123.0359,123.0457,122.8316,122.8608,9546.0
2024-09-27 14:00:00,126.26,126.33,126.16,126.23,15478.0,122.8608,122.9289,122.7635,122.8316,15478.0
2024-09-27 14:10:00,126.22,126.3,126.13,126.13,13301.0,122.8219,122.8997,122.7343,122.7343,13301.0
2024-09-27 14:20:00,126.12,126.24,126.03,126.08,33833.0,122.7246,122.8413,122.637,122.6856,33833.0
2024-09-27 14:30:00,126.1,126.1,125.79,125.99,28603.0,122.7051,122.7051,122.4034,122.5981,28603.0
2024-09-27 14:40:00,126.03,126.11,125.93,126.05,20995.0,122.637,122.7148,122.5397,122.6564,20995.0
2024-09-27 14:50:00,126.04,126.11,125.88,125.98,21939.0,122.6467,122.7148,122.491,122.5883,21939.0
2024-09-27 15:00:00,125.97,126.1,125.75,125.76,18677.0,122.5786,122.7051,122.3645,122.3743,18677.0
2024-09-27 15:10:00,125.76,125.89,125.66,125.81,25143.0,122.3743,122.5008,122.2769,122.4229,25143.0
2024-09-27 15:20:00,125.79,125.95,125.72,125.92,19236.0,122.4034,122.5591,122.3353,122.5299,19236.0
2024-09-27 15:30:00,125.9,125.97,125.68,125.68,27209.0,122.5105,122.5786,122.2964,122.2964,27209.0
2024-09-27 15:40:00,125.71,125.82,125.6,125.8,63685.0,122.3256,122.4326,122.2186,122.4132,63685.0
2024-09-27 15:50:00,125.77,125.89,125.53,125.57,237269.0,122.384,122.5008,122.1504,122.1894,237269.0
2024-09-30 09:30:00,124.78,125.86,124.56,124.87,126372.0,121.4206,122.4716,121.2066,121.5082,126372.0
2024-09-30 09:40:00,124.91,125.56,124.7,124.87,43926.0,121.5471,122.1796,121.3428,121.5082,43926.0
2024-09-30 09:50:00,124.87,125.44,124.81,125.44,24887.0,121.5082,122.0629,121.4498,122.0629,24887.0
2024-09-30 10:00:00,125.42,125.91,125.35,125.66,39303.0,122.0434,122.5202,121.9753,122.2769,39303.0
2024-09-30 10:10:00,125.66,126.09,125.65,125.91,10327.0,122.2769,122.6954,122.2672,122.5202,10327.0
2024-09-30 10:20:00,125.92,126.13,125.78,125.79,35805.0,122.5299,122.7343,122.3937,122.4034,35805.0
2024-09-30 10:30:00,125.83,126.0,125.64,125.7,50662.0,122.4424,122.6078,122.2575,122.3159,50662.0
2024-09-30 10:40:00,125.66,125.8,125.54,125.76,26937.0,122.2769,122.4132,122.1602,122.3743,26937.0
2024-09-30 10:50:00,125.77,125.77,125.55,125.61,16135.0,122.384,122.384,122.1699,122.2283,16135.0
2024-09-30 11:00:00,125.65,125.74,125.53,125.59,47187.0,122.2672,122.3548,122.1504,122.2088,47187.0
2024-09-30 11:10:00,125.6,125.6,125.21,125.21,11188.0,122.2186,122.2186,121.8391,121.8391,11188.0
2024-09-30 11:20:00,125.23,125.36,125.08,125.1,15453.0,121.8585,121.985,121.7126,121.732,15453.0
2024-09-30 11:30:00,125.08,125.49,125.06,125.32,21639.0,121.7126,122.1115,121.6931,121.9461,21639.0
2024-09-30 11:40:00,125.35,125.52,125.32,125.52,20814.0,121.9753,122.1407,121.9461,122.1407,20814.0
2024-09-30 11:50:00,125.5,125.64,125.28,125.5,29666.0,122.1213,122.2575,121.9072,122.1213,29666.0
2024-09-30 12:00:00,125.53,125.86,125.53,125.77,14549.0,122.1504,122.4716,122.1504,122.384,14549.0
2024-09-30 12:10:00,125.8,125.93,125.76,125.79,18272.0,122.4132,122.5397,122.3743,122.4034,18272.0
2024-09-30 12:20:00,125.79,125.94,125.79,125.9,8674.0,122.4034,122.5494,122.4034,122.5105,8674.0
2024-09-30 12:30:00,125.92,125.95,125.73,125.83,7438.0,122.5299,122.5591,122.3451,122.4424,7438.0
2024-09-30 12:40:00,125.81,125.82,125.58,125.62,7512.0,122.4229,122.4326,122.1991,122.238,7512.0
2024-09-30 12:50:00,125.65,125.86,125.63,125.76,12447.0,122.2672,122.4716,122.2478,122.3743,12447.0
2024-09-30 13:00:00,125.77,125.95,125.67,125.86,16364.0,122.384,122.5591,122.2867,122.4716,16364.0
2024-09-30 13:10:00,125.85,126.09,125.85,126.07,14645.0,122.4618,122.6954,122.4618,122.6759,14645.0
2024-09-30 13:20:00,126.07,126.16,125.98,126.03,14715.0,122.6759,122.7635,122.5883,122.637,14715.0
2024-09-30 13:30:00,125.97,126.08,125.92,126.03,8265.0,122.5786,122.6856,122.5299,122.637,8265.0
2024-09-30 13:40:00,126.03,126.27,125.95,126.27,37037.0,122.637,122.8705,122.5591,122.8705,37037.0
2024-09-30 13:50:00,126.25,126.29,126.14,126.24,34537.0,122.8511,122.89,122.744,122.8413,34537.0
2024-09-30 14:00:00,126.26,126.26,125.71,125.81,22853.0,122.8608,122.8608,122.3256,122.4229,22853.0
2024-09-30 14:10:00,125.81,125.83,125.41,125.47,48498.0,122.4229,122.4424,122.0337,122.0921,48498.0
2024-09-30 14:20:00,125.45,125.45,125.04,125.27,27490.0,122.0726,122.0726,121.6736,121.8974,27490.0
2024-09-30 14:30:00,125.24,125.48,125.14,125.36,22036.0,121.8683,122.1018,121.7709,121.985,22036.0
2024-09-30 14:40:00,125.42,125.5,125.31,125.34,16115.0,122.0434,122.1213,121.9364,121.9656,16115.0
2024-09-30 14:50:00,125.34,125.37,125.21,125.24,25026.0,121.9656,121.9948,121.8391,121.8683,25026.0
2024-09-30 15:00:00,125.23,125.41,125.15,125.2,39590.0,121.8585,122.0337,121.7807,121.8293,39590.0
2024-09-30 15:10:00,125.19,125.22,125.02,125.2,24691.0,121.8196,121.8488,121.6542,121.8293,24691.0
2024-09-30 15:20:00,125.18,125.32,125.09,125.13,51188.0,121.8099,121.9461,121.7223,121.7612,51188.0
2024-09-30 15:30:00,125.12,125.34,125.0,125.3,43482.0,121.7515,121.9656,121.6347,121.9266,43482.0
2024-09-30 15:40:00,125.28,125.53,125.2,125.48,72426.0,121.9072,122.1504,121.8293,122.1018,72426.0
2024-09-30 15:50:00,125.49,126.43,125.4,126.29,373807.0,122.1115,123.0262,122.0239,122.89,373807.0
2024-10-01 09:30:00,126.64,126.72,125.08,125.31,151193.0,123.2306,123.3084,121.7126,121.9364,151193.0
2024-10-01 09:40:00,125.28,125.61,124.87,125.12,21334.0,121.9072,122.2283,121.5082,121.7515,21334.0
2024-10-01 09:50:00,125.09,125.38,124.72,124.79,31579.0,121.7223,122.0045,121.3623,121.4304,31579.0
2024-10-01 10:00:00,124.67,124.88,124.46,124.6,66645.0,121.3136,121.5179,121.1093,121.2455,66645.0
2024-10-01 10:10:00,124.54,124.6,124.21,124.57,61027.0,121.1871,121.2455,120.866,121.2163,61027.0
2024-10-01 10:20:00,124.52,124.95,124.51,124.7,30945.0,121.1676,121.5861,121.1579,121.3428,30945.0
2024-10-01 10:30:00,124.7,124.75,124.31,124.66,62477.0,121.3428,121.3914,120.9633,121.3039,62477.0
2024-10-01 10:40:00,124.6,124.69,124.17,124.26,34214.0,121.2455,121.3331,120.8271,120.9146,34214.0
2024-10-01 10:50:00,124.23,124.24,123.95,124.23,28667.0,120.8854,120.8952,120.613,120.8854,28667.0
2024-10-01 11:00:00,124.22,124.26,123.73,123.73,22670.0,120.8757,120.9146,120.3989,120.3989,22670.0
2024-10-01 11:10:00,123.66,124.07,123.64,124.06,50263.0,120.3308,120.7298,120.3113,120.72,50263.0
2024-10-01 11:20:00,124.01,124.31,123.99,124.26,51211.0,120.6714,120.9633,120.6519,120.9146,51211.0
2024-10-01 11:30:00,124.21,124.56,124.14,124.51,19247.0,120.866,121.2066,120.7979,121.1579,19247.0
2024-10-01 11:40:00,124.56,124.57,124.31,124.38,22099.0,121.2066,121.2163,120.9633,121.0314,22099.0
2024-10-01 11:50:00,124.4,124.47,124.05,124.05,26806.0,121.0509,121.119,120.7103,120.7103,26806.0
2024-10-01 12:00:00,124.04,124.04,123.77,123.78,39184.0,120.7006,120.7006,120.4378,120.4476,39184.0
2024-10-01 12:10:00,123.8,123.93,123.65,123.86,53031.0,120.467,120.5935,120.3211,120.5254,53031.0
2024-10-01 12:20:00,123.85,123.99,123.78,123.84,25544.0,120.5157,120.6519,120.4476,120.5059,25544.0
2024-10-01 12:30:00,123.83,123.89,123.59,123.79,31202.0,120.4962,120.5546,120.2627,120.4573,31202.0
2024-10-01 12:40:00,123.85,123.95,123.55,123.69,21007.0,120.5157,120.613,120.2237,120.36,21007.0
2024-10-01 12:50:00,123.68,124.1,123.68,123.97,17177.0,120.3502,120.7589,120.3502,120.6324,17177.0
2024-10-01 13:00:00,123.95,124.0,123.78,123.91,13543.0,120.613,120.6616,120.4476,120.5741,13543.0
2024-10-01 13:10:00,123.91,123.91,123.48,123.49,24180.0,120.5741,120.5741,120.1556,120.1654,24180.0
2024-10-01 13:20:00,123.52,123.76,123.48,123.75,26905.0,120.1946,120.4281,120.1556,120.4184,26905.0
2024-10-01 13:30:00,123.72,123.9,123.68,123.76,23257.0,120.3892,120.5643,120.3502,120.4281,23257.0
2024-10-01 13:40:00,123.73,123.88,123.69,123.7,15323.0,120.3989,120.5449,120.36,120.3697,15323.0
2024-10-01 13:50:00,123.64,123.93,123.55,123.91,24213.0,120.3113,120.5935,120.2237,120.5741,24213.0
2024-10-01 14:00:00,123.94,124.0,123.81,123.97,18766.0,120.6033,120.6616,120.4768,120.6324,18766.0
2024-10-01 14:10:00,123.97,124.0,123.86,123.95,18494.0,120.6324,120.6616,120.5254,120.613,18494.0
2024-10-01 14:20:00,123.94,124.04,123.88,124.02,22963.0,120.6033,120.7006,120.5449,120.6811,22963.0
2024-10-01 14:30:00,124.02,124.4,124.01,124.4,33549.0,120.6811,121.0509,120.6714,121.0509,33549.0
2024-10-01 14:40:00,124.4,124.63,124.35,124.53,26369.0,121.0509,121.2747,121.0022,121.1774,26369.0
2024-10-01 14:50:00,124.53,124.95,124.5,124.93,30283.0,121.1774,121.5861,121.1482,121.5666,30283.0
2024-10-01 15:00:00,124.94,124.94,124.77,124.87,24564.0,121.5763,121.5763,121.4109,121.5082,24564.0
2024-10-01 15:10:00,124.85,124.87,124.48,124.64,55747.0,121.4888,121.5082,121.1287,121.2844,55747.0
2024-10-01 15:20:00,124.63,124.68,124.42,124.42,22577.0,121.2747,121.3233,121.0703,121.0703,22577.0
2024-10-01 15:30:00,124.44,124.52,124.24,124.39,21865.0,121.0898,121.1676,120.8952,121.0411,21865.0
2024-10-01 15:40:00,124.4,124.61,124.39,124.56,38144.0,121.0509,121.2552,121.0411,121.2066,38144.0
2024-10-01 15:50:00,124.57,124.71,124.4,124.64,212775.0,121.2163,121.3525,121.0509,121.2844,212775.0
2024-10-02 09:30:00,122.56,123.18,122.22,122.66,84916.0,119.2604,119.8637,118.9296,119.3577,84916.0
2024-10-02 09:40:00,122.65,123.2,122.32,123.17,37424.0,119.348,119.8832,119.0269,119.854,37424.0
2024-10-02 09:50:00,123.16,123.39,122.8,122.81,27928.0,119.8442,120.0681,119.4939,119.5037,27928.0
2024-10-02 10:00:00,122.72,123.19,122.68,123.0,42517.0,119.4161,119.8734,119.3772,119.6886,42517.0
2024-10-02 10:10:00,123.01,123.09,122.74,122.79,31630.0,119.6983,119.7761,119.4356,119.4842,31630.0
2024-10-02 10:20:00,122.79,122.82,122.4,122.55,24746.0,119.4842,119.5134,119.1047,119.2507,24746.0
2024-10-02 10:30:00,122.55,122.59,122.11,122.14,24600.0,119.2507,119.2896,118.8225,118.8517,24600.0
2024-10-02 10:40:00,122.15,122.2,122.01,122.12,45790.0,118.8614,118.9101,118.7252,118.8322,45790.0
2024-10-02 10:50:00,122.15,122.34,122.04,122.12,47034.0,118.8614,119.0463,118.7544,118.8322,47034.0
2024-10-02 11:00:00,122.12,122.46,122.05,122.06,51143.0,118.8322,119.1631,118.7641,118.7739,51143.0
2024-10-02 11:10:00,122.08,122.37,121.95,122.37,32927.0,118.7933,119.0755,118.6668,119.0755,32927.0
2024-10-02 11:20:00,122.37,122.68,122.3,122.55,88486.0,119.0755,119.3772,119.0074,119.2507,88486.0
2024-10-02 11:30:00,122.52,122.73,122.35,122.44,19986.0,119.2215,119.4258,119.0561,119.1436,19986.0
2024-10-02 11:40:00,122.44,122.59,122.32,122.35,31827.0,119.1436,119.2896,119.0269,119.0561,31827.0
2024-10-02 11:50:00,122.35,122.63,122.34,122.55,35220.0,119.0561,119.3285,119.0463,119.2507,35220.0
2024-10-02 12:00:00,122.55,122.76,122.5,122.69,18118.0,119.2507,119.455,119.202,119.3869,18118.0
2024-10-02 12:10:00,122.72,122.9,122.7,122.87,56768.0,119.4161,119.5912,119.3966,119.5621,56768.0
2024-10-02 12:20:00,122.8,123.02,122.77,122.98,35605.0,119.4939,119.708,119.4647,119.6691,35605.0
2024-10-02 12:30:00,122.98,123.11,122.94,123.11,15457.0,119.6691,119.7956,119.6302,119.7956,15457.0
2024-10-02 12:40:00,123.11,123.17,122.98,123.16,18425.0,119.7956,119.854,119.6691,119.8442,18425.0
2024-10-02 12:50:00,123.13,123.13,122.99,123.03,15631.0,119.8151,119.8151,119.6788,119.7177,15631.0
2024-10-02 13:00:00,123.02,123.04,122.88,122.89,45469.0,119.708,119.7275,119.5718,119.5815,45469.0
2024-10-02 13:10:00,122.87,122.9,122.65,122.9,32882.0,119.5621,119.5912,119.348,119.5912,32882.0
2024-10-02 13:20:00,122.88,123.17,122.87,123.06,35098.0,119.5718,119.854,119.5621,119.7469,35098.0
2024-10-02 13:30:00,123.05,123.21,122.91,123.21,28023.0,119.7372,119.8929,119.601,119.8929,28023.0
2024-10-02 13:40:00,123.22,123.56,123.19,123.48,12458.0,119.9026,120.2335,119.8734,120.1556,12458.0
2024-10-02 13:50:00,123.48,123.66,123.48,123.59,10469.0,120.1556,120.3308,120.1556,120.2627,10469.0
2024-10-02 14:00:00,123.6,123.63,123.48,123.52,23439.0,120.2724,120.3016,120.1556,120.1946,23439.0
2024-10-02 14:10:00,123.47,123.67,123.44,123.63,33751.0,120.1459,120.3405,120.1167,120.3016,33751.0
2024-10-02 14:20:00,123.65,123.75,123.55,123.7,26963.0,120.3211,120.4184,120.2237,120.3697,26963.0
2024-10-02 14:30:00,123.7,123.73,123.41,123.5,13289.0,120.3697,120.3989,120.0875,120.1751,13289.0
2024-10-02 14:40:00,123.54,123.83,123.51,123.83,27379.0,120.214,120.4962,120.1848,120.4962,27379.0
2024-10-02 14:50:00,123.81,124.0,123.81,123.87,24542.0,120.4768,120.6616,120.4768,120.5351,24542.0
2024-10-02 15:00:00,123.86,123.93,123.74,123.82,19617.0,120.5254,120.5935,120.4086,120.4865,19617.0
2024-10-02 15:10:00,123.83,123.9,123.68,123.71,18551.0,120.4962,120.5643,120.3502,120.3794,18551.0
2024-10-02 15:20:00,123.71,123.78,123.53,123.6,16277.0,120.3794,120.4476,120.2043,120.2724,16277.0
2024-10-02 15:30:00,123.6,123.75,123.47,123.7,24532.0,120.2724,120.4184,120.1459,120.3697,24532.0
2024-10-02 15:40:00,123.7,123.93,123.69,123.73,28799.0,120.3697,120.5935,120.36,120.3989,28799.0
2024-10-02 15:50:00,123.71,124.25,123.7,124.18,278039.0,120.3794,120.9049,120.3697,120.8368,278039.0
2024-10-03 09:30:00,123.73,123.75,122.68,122.76,76006.0,120.3989,120.4184,119.3772,119.455,76006.0
2024-10-03 09:40:00,122.71,123.22,122.63,122.84,28050.0,119.4064,119.9026,119.3285,119.5329,28050.0
2024-10-03 09:50:00,122.96,122.96,122.38,122.44,24785.0,119.6496,119.6496,119.0852,119.1436,24785.0
2024-10-03 10:00:00,122.52,122.76,122.36,122.58,98424.0,119.2215,119.455,119.0658,119.2799,98424.0
2024-10-03 10:10:00,122.66,122.75,122.14,122.47,34667.0,119.3577,119.4453,118.8517,119.1728,34667.0
2024-10-03 10:20:00,122.49,122.68,122.06,122.34,23448.0,119.1923,119.3772,118.7739,119.0463,23448.0
2024-10-03 10:30:00,122.33,122.93,122.3,122.93,30293.0,119.0366,119.6204,119.0074,119.6204,30293.0
2024-10-03 10:40:00,122.95,123.0,122.52,122.92,35087.0,119.6399,119.6886,119.2215,119.6107,35087.0
2024-10-03 10:50:00,122.93,123.1,122.5,122.5,23176.0,119.6204,119.7859,119.202,119.202,23176.0
2024-10-03 11:00:00,122.5,122.57,122.2,122.49,27816.0,119.202,119.2701,118.9101,119.1923,27816.0
2024-10-03 11:10:00,122.47,122.49,122.3,122.42,19723.0,119.1728,119.1923,119.0074,119.1242,19723.0
2024-10-03 11:20:00,122.44,122.53,122.22,122.24,10829.0,119.1436,119.2312,118.9296,118.949,10829.0
2024-10-03 11:30:00,122.28,122.28,121.97,122.06,25421.0,118.9879,118.9879,118.6863,118.7739,25421.0
2024-10-03 11:40:00,122.1,122.26,121.99,121.99,28399.0,118.8128,118.9685,118.7057,118.7057,28399.0
2024-10-03 11:50:00,121.98,122.05,121.81,121.84,24531.0,118.696,118.7641,118.5306,118.5598,24531.0
2024-10-03 12:00:00,121.84,122.08,121.82,122.02,19747.0,118.5598,118.7933,118.5403,118.7349,19747.0
2024-10-03 12:10:00,122.02,122.41,121.98,122.34,18457.0,118.7349,119.1144,118.696,119.0463,18457.0
2024-10-03 12:20:00,122.36,122.36,122.08,122.08,10977.0,119.0658,119.0658,118.7933,118.7933,10977.0
2024-10-03 12:30:00,122.08,122.18,121.86,121.96,75557.0,118.7933,118.8906,118.5792,118.6766,75557.0
2024-10-03 12:40:00,121.94,121.96,121.49,121.74,69697.0,118.6571,118.6766,118.2192,118.4625,69697.0
2024-10-03 12:50:00,121.7,122.04,121.56,122.01,15756.0,118.4236,118.7544,118.2873,118.7252,15756.0
2024-10-03 13:00:00,122.01,122.1,121.96,122.06,49283.0,118.7252,118.8128,118.6766,118.7739,49283.0
2024-10-03 13:10:00,122.06,122.27,121.9,121.91,36429.0,118.7739,118.9782,118.6182,118.6279,36429.0
2024-10-03 13:20:00,121.89,122.3,121.87,122.1,40455.0,118.6084,119.0074,118.589,118.8128,40455.0
2024-10-03 13:30:00,122.09,122.5,122.04,122.28,62860.0,118.8031,119.202,118.7544,118.9879,62860.0
2024-10-03 13:40:00,122.28,122.3,122.08,122.24,23416.0,118.9879,119.0074,118.7933,118.949,23416.0
2024-10-03 13:50:00,122.23,122.27,122.09,122.14,35935.0,118.9393,118.9782,118.8031,118.8517,35935.0
2024-10-03 14:00:00,122.14,122.14,121.92,121.93,26598.0,118.8517,118.8517,118.6376,118.6474,26598.0
2024-10-03 14:10:00,121.9,122.16,121.82,122.16,86504.0,118.6182,118.8712,118.5403,118.8712,86504.0
2024-10-03 14:20:00,122.16,122.39,122.05,122.31,62590.0,118.8712,119.095,118.7641,119.0171,62590.0
2024-10-03 14:30:00,122.31,122.62,122.19,122.62,36729.0,119.0171,119.3188,118.9004,119.3188,36729.0
2024-10-03 14:40:00,122.63,122.64,122.25,122.28,32486.0,119.3285,119.3382,118.9587,118.9879,32486.0
2024-10-03 14:50:00,122.29,122.49,122.11,122.11,30939.0,118.9977,119.1923,118.8225,118.8225,30939.0
2024-10-03 15:00:00,122.1,122.24,121.94,122.07,65420.0,118.8128,118.949,118.6571,118.7836,65420.0
2024-10-03 15:10:00,122.07,122.11,121.85,121.9,59550.0,118.7836,118.8225,118.5695,118.6182,59550.0
2024-10-03 15:20:00,121.88,122.07,121.84,122.03,37722.0,118.5987,118.7836,118.5598,118.7447,37722.0
2024-10-03 15:30:00,122.01,122.18,121.99,122.18,36837.0,118.7252,118.8906,118.7057,118.8906,36837.0
2024-10-03 15:40:00,122.17,122.17,121.99,122.09,41543.0,118.8809,118.8809,118.7057,118.8031,41543.0
2024-10-03 15:50:00,122.11,122.16,121.9,122.03,234451.0,118.8225,118.8712,118.6182,118.7447,234451.0
2024-10-04 09:30:00,121.59,121.95,120.99,121.48,138197.0,118.3165,118.6668,117.7327,118.2095,138197.0
2024-10-04 09:40:00,121.46,121.85,121.43,121.66,38674.0,118.19,118.5695,118.1608,118.3846,38674.0
2024-10-04 09:50:00,121.72,121.72,121.04,121.24,96742.0,118.443,118.443,117.7813,117.9759,96742.0
2024-10-04 10:00:00,121.22,121.4,120.94,121.0,32750.0,117.9565,118.1316,117.684,117.7424,32750.0
2024-10-04 10:10:00,121.01,121.35,120.82,121.3,19272.0,117.7521,118.083,117.5672,118.0343,19272.0
2024-10-04 10:20:00,121.29,121.29,120.52,120.59,29433.0,118.0246,118.0246,117.2753,117.3434,29433.0
2024-10-04 10:30:00,120.64,121.01,120.36,120.54,39288.0,117.3921,117.7521,117.1196,117.2948,39288.0
2024-10-04 10:40:00,120.55,120.97,120.46,120.71,22486.0,117.3045,117.7132,117.2169,117.4602,22486.0
2024-10-04 10:50:00,120.83,121.17,120.83,121.14,14706.0,117.577,117.9078,117.577,117.8786,14706.0
2024-10-04 11:00:00,121.08,121.45,121.08,121.45,14980.0,117.8202,118.1803,117.8202,118.1803,14980.0
2024-10-04 11:10:00,121.38,121.52,121.13,121.22,10316.0,118.1122,118.2484,117.8689,117.9565,10316.0
2024-10-04 11:20:00,121.17,121.17,120.8,120.94,17090.0,117.9078,117.9078,117.5478,117.684,17090.0
2024-10-04 11:30:00,120.88,121.28,120.81,121.2,10175.0,117.6256,118.0149,117.5575,117.937,10175.0
2024-10-04 11:40:00,121.29,121.46,121.24,121.3,12114.0,118.0246,118.19,117.9759,118.0343,12114.0
2024-10-04 11:50:00,121.31,121.64,121.26,121.6,9205.0,118.0441,118.3652,117.9954,118.3262,9205.0
2024-10-04 12:00:00,121.64,122.22,121.64,122.16,36199.0,118.3652,118.9296,118.3652,118.8712,36199.0
2024-10-04 12:10:00,122.16,122.29,122.09,122.2,29757.0,118.8712,118.9977,118.8031,118.9101,29757.0
2024-10-04 12:20:00,122.18,122.26,121.86,122.07,54103.0,118.8906,118.9685,118.5792,118.7836,54103.0
2024-10-04 12:30:00,122.03,122.51,122.0,122.42,36451.0,118.7447,119.2117,118.7155,119.1242,36451.0
2024-10-04 12:40:00,122.39,122.51,122.33,122.35,16378.0,119.095,119.2117,119.0366,119.0561,16378.0
2024-10-04 12:50:00,122.35,122.42,122.21,122.4,13599.0,119.0561,119.1242,118.9198,119.1047,13599.0
2024-10-04 13:00:00,122.39,122.47,122.27,122.36,14692.0,119.095,119.1728,118.9782,119.0658,14692.0
2024-10-04 13:10:00,122.34,122.49,122.31,122.48,9422.0,119.0463,119.1923,119.0171,119.1826,9422.0
2024-10-04 13:20:00,122.5,122.55,122.42,122.46,22913.0,119.202,119.2507,119.1242,119.1631,22913.0
2024-10-04 13:30:00,122.44,122.55,122.21,122.3,16405.0,119.1436,119.2507,118.9198,119.0074,16405.0
2024-10-04 13:40:00,122.31,122.55,122.3,122.4,16889.0,119.0171,119.2507,119.0074,119.1047,16889.0
2024-10-04 13:50:00,122.4,122.41,122.13,122.21,8355.0,119.1047,119.1144,118.842,118.9198,8355.0
2024-10-04 14:00:00,122.18,122.23,121.98,122.11,15868.0,118.8906,118.9393,118.696,118.8225,15868.0
2024-10-04 14:10:00,122.13,122.13,121.83,121.97,18621.0,118.842,118.842,118.5501,118.6863,18621.0
2024-10-04 14:20:00,122.0,122.2,122.0,122.16,14056.0,118.7155,118.9101,118.7155,118.8712,14056.0
2024-10-04 14:30:00,122.17,122.34,122.06,122.31,21743.0,118.8809,119.0463,118.7739,119.0171,21743.0
2024-10-04 14:40:00,122.31,122.41,122.22,122.33,13125.0,119.0171,119.1144,118.9296,119.0366,13125.0
2024-10-04 14:50:00,122.33,122.37,122.26,122.35,28843.0,119.0366,119.0755,118.9685,119.0561,28843.0
2024-10-04 15:00:00,122.33,122.33,122.08,122.19,17582.0,119.0366,119.0366,118.7933,118.9004,17582.0
2024-10-04 15:10:00,122.19,122.24,122.15,122.24,13799.0,118.9004,118.949,118.8614,118.949,13799.0
2024-10-04 15:20:00,122.25,122.38,122.19,122.34,19331.0,118.9587,119.0852,118.9004,119.0463,19331.0
2024-10-04 15:30:00,122.35,122.56,122.22,122.56,24712.0,119.0561,119.2604,118.9296,119.2604,24712.0
2024-10-04 15:40:00,122.56,122.62,122.36,122.61,41083.0,119.2604,119.3188,119.0658,119.3091,41083.0
2024-10-04 15:50:00,122.62,122.78,122.4,122.42,192226.0,119.3188,119.4745,119.1047,119.1242,192226.0
2024-10-07 09:30:00,121.36,121.51,120.49,121.07,48972.0,118.0927,118.2387,117.2461,117.8105,48972.0
2024-10-07 09:40:00,121.07,121.45,120.93,121.15,47680.0,117.8105,118.1803,117.6743,117.8884,47680.0
2024-10-07 09:50:00,121.21,121.5,121.05,121.06,154489.0,117.9467,118.2289,117.7911,117.8008,154489.0
2024-10-07 10:00:00,121.06,121.4,121.04,121.4,53928.0,117.8008,118.1316,117.7813,118.1316,53928.0
2024-10-07 10:10:00,121.37,121.73,121.36,121.54,13882.0,118.1024,118.4527,118.0927,118.2679,13882.0
2024-10-07 10:20:00,121.59,121.67,121.33,121.39,54493.0,118.3165,118.3944,118.0635,118.1219,54493.0
2024-10-07 10:30:00,121.37,121.51,121.16,121.42,27059.0,118.1024,118.2387,117.8981,118.1511,27059.0
2024-10-07 10:40:00,121.42,121.45,121.14,121.27,84685.0,118.1511,118.1803,117.8786,118.0051,84685.0
2024-10-07 10:50:00,121.37,121.5,121.04,121.04,36104.0,118.1024,118.2289,117.7813,117.7813,36104.0
2024-10-07 11:00:00,121.03,121.21,120.88,120.88,79189.0,117.7716,117.9467,117.6256,117.6256,79189.0
2024-10-07 11:10:00,120.87,120.96,120.77,120.79,40028.0,117.6159,117.7035,117.5186,117.5381,40028.0
2024-10-07 11:20:00,120.76,120.82,120.59,120.61,27165.0,117.5089,117.5672,117.3434,117.3629,27165.0
2024-10-07 11:30:00,120.62,120.67,120.52,120.57,20816.0,117.3726,117.4213,117.2753,117.324,20816.0
2024-10-07 11:40:00,120.57,120.6,120.25,120.48,33335.0,117.324,117.3532,117.0126,117.2364,33335.0
2024-10-07 11:50:00,120.48,120.53,120.27,120.36,24794.0,117.2364,117.2851,117.0321,117.1196,24794.0
2024-10-07 12:00:00,120.38,120.59,120.32,120.59,18055.0,117.1391,117.3434,117.0807,117.3434,18055.0
2024-10-07 12:10:00,120.56,120.58,120.43,120.55,18492.0,117.3142,117.3337,117.1877,117.3045,18492.0
2024-10-07 12:20:00,120.55,120.73,120.55,120.61,12762.0,117.3045,117.4797,117.3045,117.3629,12762.0
2024-10-07 12:30:00,120.63,120.63,120.44,120.5,9716.0,117.3824,117.3824,117.1975,117.2559,9716.0
2024-10-07 12:40:00,120.48,120.48,120.18,120.25,26291.0,117.2364,117.2364,116.9445,117.0126,26291.0
2024-10-07 12:50:00,120.26,120.29,120.19,120.21,32851.0,117.0223,117.0515,116.9542,116.9737,32851.0
2024-10-07 13:00:00,120.19,120.23,119.9,119.95,41785.0,116.9542,116.9931,116.672,116.7207,41785.0
2024-10-07 13:10:00,119.99,120.11,119.89,119.92,25049.0,116.7596,116.8764,116.6623,116.6915,25049.0
2024-10-07 13:20:00,119.87,120.25,119.87,120.08,34182.0,116.6428,117.0126,116.6428,116.8472,34182.0
2024-10-07 13:30:00,120.07,120.1,119.94,119.96,15548.0,116.8374,116.8666,116.7109,116.7304,15548.0
2024-10-07 13:40:00,119.93,120.1,119.87,120.0,20489.0,116.7012,116.8666,116.6428,116.7693,20489.0
2024-10-07 13:50:00,119.99,120.09,119.94,119.98,9549.0,116.7596,116.8569,116.7109,116.7499,9549.0
2024-10-07 14:00:00,119.96,120.1,119.91,120.1,24842.0,116.7304,116.8666,116.6817,116.8666,24842.0
2024-10-07 14:10:00,120.09,120.25,120.09,120.1,13579.0,116.8569,117.0126,116.8569,116.8666,13579.0
2024-10-07 14:20:00,120.1,120.2,120.05,120.16,30237.0,116.8666,116.9639,116.818,116.925,30237.0
2024-10-07 14:30:00,120.12,120.18,119.57,119.69,102645.0,116.8861,116.9445,116.3509,116.4677,102645.0
2024-10-07 14:40:00,119.7,119.94,119.31,119.55,43708.0,116.4774,116.7109,116.0979,116.3314,43708.0
2024-10-07 14:50:00,119.55,119.61,119.43,119.5,17754.0,116.3314,116.3898,116.2147,116.2828,17754.0
2024-10-07 15:00:00,119.51,119.99,119.47,119.99,35142.0,116.2925,116.7596,116.2536,116.7596,35142.0
2024-10-07 15:10:00,119.97,120.12,119.84,120.12,31444.0,116.7401,116.8861,116.6136,116.8861,31444.0
2024-10-07 15:20:00,120.12,120.25,120.0,120.04,52704.0,116.8861,117.0126,116.7693,116.8082,52704.0
2024-10-07 15:30:00,120.08,120.08,119.83,119.96,42542.0,116.8472,116.8472,116.6039,116.7304,42542.0
2024-10-07 15:40:00,119.93,120.17,119.77,120.16,74055.0,116.7012,116.9347,116.5455,116.925,74055.0
2024-10-07 15:50:00,120.18,120.38,119.78,119.99,331716.0,116.9445,117.1391,116.5552,116.7596,331716.0
2024-10-08 09:30:00,120.29,120.68,119.25,119.4,60355.0,117.0515,117.431,116.0395,116.1855,60355.0
2024-10-08 09:40:00,119.4,119.49,119.09,119.19,22542.0,116.1855,116.2731,115.8838,115.9811,22542.0
2024-10-08 09:50:00,119.19,119.29,118.93,119.1,39832.0,115.9811,116.0784,115.7281,115.8936,39832.0
2024-10-08 10:00:00,119.03,119.29,118.89,119.12,18242.0,115.8254,116.0784,115.6892,115.913,18242.0
2024-10-08 10:10:00,119.13,119.13,118.75,119.09,44235.0,115.9227,115.9227,115.553,115.8838,44235.0
2024-10-08 10:20:00,119.08,119.16,118.92,118.92,30753.0,115.8741,115.9519,115.7184,115.7184,30753.0
2024-10-08 10:30:00,118.96,119.06,118.73,118.75,24965.0,115.7573,115.8546,115.5335,115.553,24965.0
2024-10-08 10:40:00,118.76,119.03,118.3,118.61,98274.0,115.5627,115.8254,115.1151,115.4167,98274.0
2024-10-08 10:50:00,118.59,118.61,118.31,118.54,49717.0,115.3973,115.4167,115.1248,115.3486,49717.0
2024-10-08 11:00:00,118.57,118.6,118.25,118.5,41132.0,115.3778,115.407,115.0664,115.3097,41132.0
2024-10-08 11:10:00,118.5,118.6,118.37,118.53,37285.0,115.3097,115.407,115.1832,115.3389,37285.0
2024-10-08 11:20:00,118.51,118.59,118.39,118.46,43262.0,115.3194,115.3973,115.2027,115.2708,43262.0
2024-10-08 11:30:00,118.46,118.52,118.31,118.33,41151.0,115.2708,115.3292,115.1248,115.1443,41151.0
2024-10-08 11:40:00,118.35,118.49,118.31,118.33,19390.0,115.1637,115.3,115.1248,115.1443,19390.0
2024-10-08 11:50:00,118.33,118.7,118.22,118.66,28979.0,115.1443,115.5043,115.0372,115.4654,28979.0
2024-10-08 12:00:00,118.66,118.79,118.6,118.73,28599.0,115.4654,115.5919,115.407,115.5335,28599.0
2024-10-08 12:10:00,118.72,118.73,118.42,118.48,27619.0,115.5238,115.5335,115.2319,115.2902,27619.0
2024-10-08 12:20:00,118.48,118.68,118.47,118.57,20706.0,115.2902,115.4849,115.2805,115.3778,20706.0
2024-10-08 12:30:00,118.57,118.72,118.5,118.65,47785.0,115.3778,115.5238,115.3097,115.4557,47785.0
2024-10-08 12:40:00,118.67,118.72,118.51,118.53,26843.0,115.4751,115.5238,115.3194,115.3389,26843.0
2024-10-08 12:50:00,118.52,118.61,118.44,118.59,25517.0,115.3292,115.4167,115.2513,115.3973,25517.0
2024-10-08 13:00:00,118.59,118.63,118.22,118.24,20053.0,115.3973,115.4362,115.0372,115.0567,20053.0
2024-10-08 13:10:00,118.23,118.48,118.22,118.29,44138.0,115.047,115.2902,115.0372,115.1054,44138.0
2024-10-08 13:20:00,118.28,118.63,118.28,118.52,16561.0,115.0956,115.4362,115.0956,115.3292,16561.0
2024-10-08 13:30:00,118.51,118.57,118.45,118.49,20488.0,115.3194,115.3778,115.2611,115.3,20488.0
2024-10-08 13:40:00,118.52,118.71,118.52,118.57,11707.0,115.3292,115.5141,115.3292,115.3778,11707.0
2024-10-08 13:50:00,118.55,118.8,118.55,118.78,7908.0,115.3584,115.6016,115.3584,115.5822,7908.0
2024-10-08 14:00:00,118.77,118.88,118.75,118.76,10956.0,115.5724,115.6795,115.553,115.5627,10956.0
2024-10-08 14:10:00,118.78,118.79,118.71,118.72,10662.0,115.5822,115.5919,115.5141,115.5238,10662.0
2024-10-08 14:20:00,118.71,118.74,118.54,118.55,12535.0,115.5141,115.5432,115.3486,115.3584,12535.0
2024-10-08 14:30:00,118.53,118.7,118.49,118.61,15458.0,115.3389,115.5043,115.3,115.4167,15458.0
2024-10-08 14:40:00,118.63,118.73,118.54,118.73,10699.0,115.4362,115.5335,115.3486,115.5335,10699.0
2024-10-08 14:50:00,118.73,119.0,118.72,118.95,43036.0,115.5335,115.7962,115.5238,115.7476,43036.0
2024-10-08 15:00:00,118.98,119.14,118.91,119.11,47670.0,115.7768,115.9325,115.7087,115.9033,47670.0
2024-10-08 15:10:00,119.12,119.14,118.89,119.04,51086.0,115.913,115.9325,115.6892,115.8352,51086.0
2024-10-08 15:20:00,119.03,119.15,118.96,119.11,38288.0,115.8254,115.9422,115.7573,115.9033,38288.0
2024-10-08 15:30:00,119.12,119.41,119.03,119.24,43430.0,115.913,116.1952,115.8254,116.0298,43430.0
2024-10-08 15:40:00,119.25,119.44,119.21,119.43,63999.0,116.0395,116.2244,116.0006,116.2147,63999.0
2024-10-08 15:50:00,119.46,119.48,119.23,119.32,200322.0,116.2439,116.2633,116.0201,116.1076,200322.0
2024-10-09 09:30:00,118.19,119.22,118.15,119.14,68810.0,115.0081,116.0103,114.9691,115.9325,68810.0
2024-10-09 09:40:00,119.22,119.47,119.19,119.24,46452.0,116.0103,116.2536,115.9811,116.0298,46452.0
2024-10-09 09:50:00,119.24,119.24,118.9,118.94,45284.0,116.0298,116.0298,115.6989,115.7379,45284.0
2024-10-09 10:00:00,118.92,119.25,118.91,118.99,46822.0,115.7184,116.0395,115.7087,115.7865,46822.0
2024-10-09 10:10:00,118.96,119.04,118.75,118.8,74251.0,115.7573,115.8352,115.553,115.6016,74251.0
2024-10-09 10:20:00,118.69,118.82,118.44,118.68,85450.0,115.4946,115.6211,115.2513,115.4849,85450.0
2024-10-09 10:30:00,118.67,118.73,118.41,118.46,38860.0,115.4751,115.5335,115.2221,115.2708,38860.0
2024-10-09 10:40:00,118.45,118.47,118.13,118.34,49923.0,115.2611,115.2805,114.9497,115.154,49923.0
2024-10-09 10:50:00,118.36,118.6,118.33,118.54,11319.0,115.1735,115.407,115.1443,115.3486,11319.0
2024-10-09 11:00:00,118.55,118.78,118.51,118.77,11503.0,115.3584,115.5822,115.3194,115.5724,11503.0
2024-10-09 11:10:00,118.77,118.87,118.73,118.77,32871.0,115.5724,115.6697,115.5335,115.5724,32871.0
2024-10-09 11:20:00,118.75,118.88,118.7,118.71,29040.0,115.553,115.6795,115.5043,115.5141,29040.0
2024-10-09 11:30:00,118.71,118.79,118.61,118.68,26746.0,115.5141,115.5919,115.4167,115.4849,26746.0
2024-10-09 11:40:00,118.67,118.8,118.58,118.7,55697.0,115.4751,115.6016,115.3876,115.5043,55697.0
2024-10-09 11:50:00,118.71,118.8,118.58,118.6,31475.0,115.5141,115.6016,115.3876,115.407,31475.0
2024-10-09 12:00:00,118.59,118.68,118.38,118.66,34529.0,115.3973,115.4849,115.1929,115.4654,34529.0
2024-10-09 12:10:00,118.66,118.77,118.6,118.6,46216.0,115.4654,115.5724,115.407,115.407,46216.0
2024-10-09 12:20:00,118.6,118.67,118.42,118.42,62313.0,115.407,115.4751,115.2319,115.2319,62313.0
2024-10-09 12:30:00,118.45,118.58,118.33,118.46,83789.0,115.2611,115.3876,115.1443,115.2708,83789.0
2024-10-09 12:40:00,118.46,118.5,118.35,118.38,23632.0,115.2708,115.3097,115.1637,115.1929,23632.0
2024-10-09 12:50:00,118.37,118.38,118.14,118.17,34084.0,115.1832,115.1929,114.9594,114.9886,34084.0
2024-10-09 13:00:00,118.15,118.31,118.15,118.27,21667.0,114.9691,115.1248,114.9691,115.0859,21667.0
2024-10-09 13:10:00,118.27,118.44,118.24,118.42,28456.0,115.0859,115.2513,115.0567,115.2319,28456.0
2024-10-09 13:20:00,118.41,118.43,118.27,118.28,47742.0,115.2221,115.2416,115.0859,115.0956,47742.0
2024-10-09 13:30:00,118.29,118.4,118.26,118.29,41465.0,115.1054,115.2124,115.0762,115.1054,41465.0
2024-10-09 13:40:00,118.29,118.42,118.25,118.41,47412.0,115.1054,115.2319,115.0664,115.2221,47412.0
2024-10-09 13:50:00,118.38,118.49,118.3,118.3,18367.0,115.1929,115.3,115.1151,115.1151,18367.0
2024-10-09 14:00:00,118.32,118.49,118.25,118.35,20219.0,115.1346,115.3,115.0664,115.1637,20219.0
2024-10-09 14:10:00,118.38,118.41,118.06,118.08,26797.0,115.1929,115.2221,114.8816,114.901,26797.0
2024-10-09 14:20:00,118.07,118.21,118.02,118.04,39131.0,114.8913,115.0275,114.8426,114.8621,39131.0
2024-10-09 14:30:00,118.03,118.18,118.01,118.14,36709.0,114.8524,114.9983,114.8329,114.9594,36709.0
2024-10-09 14:40:00,118.17,118.19,118.07,118.11,14833.0,114.9886,115.0081,114.8913,114.9302,14833.0
2024-10-09 14:50:00,118.09,118.14,118.02,118.08,13037.0,114.9107,114.9594,114.8426,114.901,13037.0
2024-10-09 15:00:00,118.06,118.06,117.9,117.95,42826.0,114.8816,114.8816,114.7259,114.7745,42826.0
2024-10-09 15:10:00,117.97,118.03,117.93,118.0,18782.0,114.794,114.8524,114.7551,114.8232,18782.0
2024-10-09 15:20:00,118.01,118.07,117.96,118.0,122823.0,114.8329,114.8913,114.7842,114.8232,122823.0
2024-10-09 15:30:00,118.0,118.2,117.98,118.05,76585.0,114.8232,115.0178,114.8037,114.8718,76585.0
2024-10-09 15:40:00,118.06,118.32,118.0,118.26,59889.0,114.8816,115.1346,114.8232,115.0762,59889.0
2024-10-09 15:50:00,118.24,118.87,118.24,118.84,279929.0,115.0567,115.6697,115.0567,115.6406,279929.0
2024-10-10 09:30:00,118.06,118.57,117.91,117.93,78005.0,114.8816,115.3778,114.7356,114.7551,78005.0
2024-10-10 09:40:00,117.9,118.38,117.88,118.38,44509.0,114.7259,115.1929,114.7064,115.1929,44509.0
2024-10-10 09:50:00,118.39,119.14,118.31,118.67,42106.0,115.2027,115.9325,115.1248,115.4751,42106.0
2024-10-10 10:00:00,118.65,118.91,118.6,118.81,47623.0,115.4557,115.7087,115.407,115.6114,47623.0
2024-10-10 10:10:00,118.82,118.9,118.51,118.52,18382.0,115.6211,115.6989,115.3194,115.3292,18382.0
2024-10-10 10:20:00,118.47,118.59,118.19,118.19,46904.0,115.2805,115.3973,115.0081,115.0081,46904.0
2024-10-10 10:30:00,118.22,118.32,118.0,118.23,30060.0,115.0372,115.1346,114.8232,115.047,30060.0
2024-10-10 10:40:00,118.23,118.25,118.01,118.02,14433.0,115.047,115.0664,114.8329,114.8426,14433.0
2024-10-10 10:50:00,118.0,118.13,117.87,118.03,17952.0,114.8232,114.9497,114.6967,114.8524,17952.0
2024-10-10 11:00:00,118.04,118.23,117.94,118.21,13196.0,114.8621,115.047,114.7648,115.0275,13196.0
2024-10-10 11:10:00,118.21,118.22,117.98,118.01,18611.0,115.0275,115.0372,114.8037,114.8329,18611.0
2024-10-10 11:20:00,118.0,118.04,117.9,117.93,24880.0,114.8232,114.8621,114.7259,114.7551,24880.0
2024-10-10 11:30:00,117.9,118.0,117.82,117.96,86498.0,114.7259,114.8232,114.648,114.7842,86498.0
2024-10-10 11:40:00,117.98,118.03,117.94,117.96,54885.0,114.8037,114.8524,114.7648,114.7842,54885.0
2024-10-10 11:50:00,117.98,118.16,117.94,118.03,24437.0,114.8037,114.9789,114.7648,114.8524,24437.0
2024-10-10 12:00:00,118.04,118.21,118.02,118.14,32867.0,114.8621,115.0275,114.8426,114.9594,32867.0
2024-10-10 12:10:00,118.15,118.23,118.14,118.17,24592.0,114.9691,115.047,114.9594,114.9886,24592.0
2024-10-10 12:20:00,118.17,118.2,117.92,118.05,37808.0,114.9886,115.0178,114.7453,114.8718,37808.0
2024-10-10 12:30:00,118.07,118.19,118.01,118.01,16346.0,114.8913,115.0081,114.8329,114.8329,16346.0
2024-10-10 12:40:00,117.98,118.01,117.8,117.84,28892.0,114.8037,114.8329,114.6286,114.6675,28892.0
2024-10-10 12:50:00,117.85,117.91,117.77,117.84,14009.0,114.6772,114.7356,114.5994,114.6675,14009.0
2024-10-10 13:00:00,117.82,117.83,117.57,117.69,14087.0,114.648,114.6577,114.4047,114.5215,14087.0
2024-10-10 13:10:00,117.65,117.72,117.46,117.53,14657.0,114.4826,114.5507,114.2977,114.3658,14657.0
2024-10-10 13:20:00,117.57,117.78,117.55,117.76,25994.0,114.4047,114.6091,114.3853,114.5896,25994.0
2024-10-10 13:30:00,117.74,117.95,117.74,117.86,12603.0,114.5702,114.7745,114.5702,114.6869,12603.0
2024-10-10 13:40:00,117.89,117.98,117.83,117.94,14526.0,114.7161,114.8037,114.6577,114.7648,14526.0
2024-10-10 13:50:00,117.89,117.98,117.83,117.88,25320.0,114.7161,114.8037,114.6577,114.7064,25320.0
2024-10-10 14:00:00,117.88,117.91,117.76,117.82,16663.0,114.7064,114.7356,114.5896,114.648,16663.0
2024-10-10 14:10:00,117.8,117.88,117.75,117.77,21987.0,114.6286,114.7064,114.5799,114.5994,21987.0
2024-10-10 14:20:00,117.8,118.0,117.78,117.92,26360.0,114.6286,114.8232,114.6091,114.7453,26360.0
2024-10-10 14:30:00,117.9,117.9,117.58,117.68,19590.0,114.7259,114.7259,114.4145,114.5118,19590.0
2024-10-10 14:40:00,117.67,117.75,117.55,117.7,12524.0,114.5021,114.5799,114.3853,114.5312,12524.0
2024-10-10 14:50:00,117.69,117.92,117.64,117.9,31879.0,114.5215,114.7453,114.4729,114.7259,31879.0
2024-10-10 15:00:00,117.89,118.0,117.85,118.0,34018.0,114.7161,114.8232,114.6772,114.8232,34018.0
2024-10-10 15:10:00,117.99,118.01,117.89,117.98,24344.0,114.8134,114.8329,114.7161,114.8037,24344.0
2024-10-10 15:20:00,117.98,117.99,117.78,117.89,23161.0,114.8037,114.8134,114.6091,114.7161,23161.0
2024-10-10 15:30:00,117.91,118.03,117.9,118.03,21731.0,114.7356,114.8524,114.7259,114.8524,21731.0
2024-10-10 15:40:00,118.04,118.14,117.94,117.97,29547.0,114.8621,114.9594,114.7648,114.794,29547.0
2024-10-10 15:50:00,117.98,118.44,117.98,118.26,162208.0,114.8037,115.2513,114.8037,115.0762,162208.0
2024-10-11 09:30:00,118.78,119.07,118.14,118.75,77061.0,115.5822,115.8644,114.9594,115.553,77061.0
2024-10-11 09:40:00,118.81,119.0,118.55,118.69,13489.0,115.6114,115.7962,115.3584,115.4946,13489.0
2024-10-11 09:50:00,118.75,119.05,118.53,119.01,81756.0,115.553,115.8449,115.3389,115.806,81756.0
2024-10-11 10:00:00,118.98,119.3,118.94,119.11,78120.0,115.7768,116.0882,115.7379,115.9033,78120.0
2024-10-11 10:10:00,119.12,119.21,118.9,119.04,41372.0,115.913,116.0006,115.6989,115.8352,41372.0
2024-10-11 10:20:00,119.04,119.32,118.92,119.32,41067.0,115.8352,116.1076,115.7184,116.1076,41067.0
2024-10-11 10:30:00,119.3,119.31,119.03,119.21,29277.0,116.0882,116.0979,115.8254,116.0006,29277.0
2024-10-11 10:40:00,119.17,119.49,119.15,119.37,38263.0,115.9617,116.2731,115.9422,116.1563,38263.0
2024-10-11 10:50:00,119.41,119.49,119.31,119.42,21136.0,116.1952,116.2731,116.0979,116.2049,21136.0
2024-10-11 11:00:00,119.41,119.62,119.24,119.56,39174.0,116.1952,116.3996,116.0298,116.3412,39174.0
2024-10-11 11:10:00,119.53,119.68,119.5,119.61,9842.0,116.312,116.4579,116.2828,116.3898,9842.0
2024-10-11 11:20:00,119.58,119.59,119.5,119.58,14346.0,116.3606,116.3704,116.2828,116.3606,14346.0
2024-10-11 11:30:00,119.58,119.9,119.57,119.84,18259.0,116.3606,116.672,116.3509,116.6136,18259.0
2024-10-11 11:40:00,119.84,119.89,119.79,119.84,18321.0,116.6136,116.6623,116.565,116.6136,18321.0
2024-10-11 11:50:00,119.82,119.96,119.81,119.95,27100.0,116.5942,116.7304,116.5844,116.7207,27100.0
2024-10-11 12:00:00,119.93,119.96,119.63,119.64,22892.0,116.7012,116.7304,116.4093,116.419,22892.0
2024-10-11 12:10:00,119.65,119.75,119.52,119.55,40177.0,116.4287,116.5261,116.3022,116.3314,40177.0
2024-10-11 12:20:00,119.55,119.71,119.54,119.67,11372.0,116.3314,116.4871,116.3217,116.4482,11372.0
2024-10-11 12:30:00,119.67,119.77,119.61,119.65,10882.0,116.4482,116.5455,116.3898,116.4287,10882.0
2024-10-11 12:40:00,119.62,119.64,119.56,119.57,16466.0,116.3996,116.419,116.3412,116.3509,16466.0
2024-10-11 12:50:00,119.59,119.79,119.53,119.79,27290.0,116.3704,116.565,116.312,116.565,27290.0
2024-10-11 13:00:00,119.8,119.93,119.77,119.86,68931.0,116.5747,116.7012,116.5455,116.6331,68931.0
2024-10-11 13:10:00,119.86,120.12,119.84,120.04,90172.0,116.6331,116.8861,116.6136,116.8082,90172.0
2024-10-11 13:20:00,120.08,120.18,120.02,120.16,13419.0,116.8472,116.9445,116.7888,116.925,13419.0
2024-10-11 13:30:00,120.16,120.21,119.97,120.12,22022.0,116.925,116.9737,116.7401,116.8861,22022.0
2024-10-11 13:40:00,120.12,120.17,120.05,120.05,15265.0,116.8861,116.9347,116.818,116.818,15265.0
2024-10-11 13:50:00,120.06,120.1,119.97,120.0,13029.0,116.8277,116.8666,116.7401,116.7693,13029.0
2024-10-11 14:00:00,119.98,120.02,119.93,119.96,10273.0,116.7499,116.7888,116.7012,116.7304,10273.0
2024-10-11 14:10:00,119.95,120.4,119.93,120.4,88563.0,116.7207,117.1586,116.7012,117.1586,88563.0
2024-10-11 14:20:00,120.4,120.41,120.17,120.31,18153.0,117.1586,117.1683,116.9347,117.071,18153.0
2024-10-11 14:30:00,120.31,120.36,120.1,120.17,15339.0,117.071,117.1196,116.8666,116.9347,15339.0
2024-10-11 14:40:00,120.17,120.29,120.15,120.24,13464.0,116.9347,117.0515,116.9153,117.0029,13464.0
2024-10-11 14:50:00,120.23,120.3,120.12,120.23,17840.0,116.9931,117.0612,116.8861,116.9931,17840.0
2024-10-11 15:00:00,120.2,120.29,120.14,120.29,15685.0,116.9639,117.0515,116.9056,117.0515,15685.0
2024-10-11 15:10:00,120.22,120.42,120.22,120.32,31127.0,116.9834,117.178,116.9834,117.0807,31127.0
2024-10-11 15:20:00,120.33,120.38,120.24,120.28,18433.0,117.0904,117.1391,117.0029,117.0418,18433.0
2024-10-11 15:30:00,120.26,120.29,120.07,120.15,33386.0,117.0223,117.0515,116.8374,116.9153,33386.0
2024-10-11 15:40:00,120.15,120.24,120.04,120.1,57552.0,116.9153,117.0029,116.8082,116.8666,57552.0
2024-10-11 15:50:00,120.16,120.33,120.13,120.22,200523.0,116.925,117.0904,116.8958,116.9834,200523.0
2024-10-14 09:30:00,120.04,120.09,119.5,119.56,40061.0,116.8082,116.8569,116.2828,116.3412,40061.0
2024-10-14 09:40:00,119.55,120.22,119.54,120.22,11532.0,116.3314,116.9834,116.3217,116.9834,11532.0
2024-10-14 09:50:00,120.24,120.33,120.04,120.06,18848.0,117.0029,117.0904,116.8082,116.8277,18848.0
2024-10-14 10:00:00,120.09,120.23,119.96,120.09,21768.0,116.8569,116.9931,116.7304,116.8569,21768.0
2024-10-14 10:10:00,120.09,120.55,120.08,120.49,40294.0,116.8569,117.3045,116.8472,117.2461,40294.0
2024-10-14 10:20:00,120.53,120.63,120.46,120.52,30058.0,117.2851,117.3824,117.2169,117.2753,30058.0
2024-10-14 10:30:00,120.53,120.97,120.52,120.94,28503.0,117.2851,117.7132,117.2753,117.684,28503.0
2024-10-14 10:40:00,120.94,120.96,120.63,120.65,111179.0,117.684,117.7035,117.3824,117.4018,111179.0
2024-10-14 10:50:00,120.66,120.84,120.59,120.82,46440.0,117.4116,117.5867,117.3434,117.5672,46440.0
2024-10-14 11:00:00,120.8,120.9,120.6,120.75,29589.0,117.5478,117.6451,117.3532,117.4991,29589.0
2024-10-14 11:10:00,120.79,120.84,120.71,120.83,29478.0,117.5381,117.5867,117.4602,117.577,29478.0
2024-10-14 11:20:00,120.84,120.92,120.6,120.68,13642.0,117.5867,117.6646,117.3532,117.431,13642.0
2024-10-14 11:30:00,120.68,120.85,120.64,120.78,19323.0,117.431,117.5964,117.3921,117.5283,19323.0
2024-10-14 11:40:00,120.78,120.97,120.78,120.82,15989.0,117.5283,117.7132,117.5283,117.5672,15989.0
2024-10-14 11:50:00,120.83,120.83,120.62,120.7,18844.0,117.577,117.577,117.3726,117.4505,18844.0
2024-10-14 12:00:00,120.73,120.81,120.68,120.71,9210.0,117.4797,117.5575,117.431,117.4602,9210.0
2024-10-14 12:10:00,120.71,120.76,120.61,120.63,16285.0,117.4602,117.5089,117.3629,117.3824,16285.0
2024-10-14 12:20:00,120.61,120.74,120.53,120.71,9624.0,117.3629,117.4894,117.2851,117.4602,9624.0
2024-10-14 12:30:00,120.7,120.86,120.69,120.75,15987.0,117.4505,117.6062,117.4407,117.4991,15987.0
2024-10-14 12:40:00,120.78,120.82,120.72,120.76,7919.0,117.5283,117.5672,117.4699,117.5089,7919.0
2024-10-14 12:50:00,120.78,120.89,120.78,120.87,6785.0,117.5283,117.6354,117.5283,117.6159,6785.0
2024-10-14 13:00:00,120.87,120.9,120.83,120.88,9383.0,117.6159,117.6451,117.577,117.6256,9383.0
2024-10-14 13:10:00,120.89,120.94,120.72,120.82,14501.0,117.6354,117.684,117.4699,117.5672,14501.0
2024-10-14 13:20:00,120.83,120.84,120.69,120.76,9241.0,117.577,117.5867,117.4407,117.5089,9241.0
2024-10-14 13:30:00,120.77,120.77,120.67,120.7,8887.0,117.5186,117.5186,117.4213,117.4505,8887.0
2024-10-14 13:40:00,120.7,120.7,120.29,120.29,16080.0,117.4505,117.4505,117.0515,117.0515,16080.0
2024-10-14 13:50:00,120.31,120.37,120.24,120.3,9866.0,117.071,117.1294,117.0029,117.0612,9866.0
2024-10-14 14:00:00,120.24,120.45,120.21,120.4,15992.0,117.0029,117.2072,116.9737,117.1586,15992.0
2024-10-14 14:10:00,120.38,120.48,120.36,120.44,7546.0,117.1391,117.2364,117.1196,117.1975,7546.0
2024-10-14 14:20:00,120.44,120.53,120.35,120.53,16258.0,117.1975,117.2851,117.1099,117.2851,16258.0
2024-10-14 14:30:00,120.56,120.6,120.43,120.54,12157.0,117.3142,117.3532,117.1877,117.2948,12157.0
2024-10-14 14:40:00,120.51,120.65,120.46,120.49,13042.0,117.2656,117.4018,117.2169,117.2461,13042.0
2024-10-14 14:50:00,120.49,120.52,120.44,120.45,8790.0,117.2461,117.2753,117.1975,117.2072,8790.0
2024-10-14 15:00:00,120.44,120.54,120.39,120.48,14317.0,117.1975,117.2948,117.1488,117.2364,14317.0
2024-10-14 15:10:00,120.48,120.55,120.45,120.54,9022.0,117.2364,117.3045,117.2072,117.2948,9022.0
2024-10-14 15:20:00,120.56,120.64,120.54,120.59,16064.0,117.3142,117.3921,117.2948,117.3434,16064.0
2024-10-14 15:30:00,120.59,120.62,120.53,120.55,14709.0,117.3434,117.3726,117.2851,117.3045,14709.0
2024-10-14 15:40:00,120.56,120.65,120.49,120.64,42679.0,117.3142,117.4018,117.2461,117.3921,42679.0
2024-10-14 15:50:00,120.6,120.61,120.32,120.52,171869.0,117.3532,117.3629,117.0807,117.2753,171869.0
2024-10-15 09:30:00,120.74,121.67,120.74,121.3,111303.0,117.4894,118.3944,117.4894,118.0343,111303.0
2024-10-15 09:40:00,121.26,121.77,121.07,121.77,40850.0,117.9954,118.4917,117.8105,118.4917,40850.0
2024-10-15 09:50:00,121.73,121.88,121.03,121.28,108962.0,118.4527,118.5987,117.7716,118.0149,108962.0
2024-10-15 10:00:00,121.28,121.52,121.18,121.52,51083.0,118.0149,118.2484,117.9176,118.2484,51083.0
2024-10-15 10:10:00,121.47,121.84,121.38,121.75,41657.0,118.1997,118.5598,118.1122,118.4722,41657.0
2024-10-15 10:20:00,121.74,121.97,121.73,121.84,37634.0,118.4625,118.6863,118.4527,118.5598,37634.0
2024-10-15 10:30:00,121.8,122.3,121.77,121.99,70019.0,118.5209,119.0074,118.4917,118.7057,70019.0
2024-10-15 10:40:00,122.01,122.07,121.67,121.91,85184.0,118.7252,118.7836,118.3944,118.6279,85184.0
2024-10-15 10:50:00,121.95,122.39,121.89,122.25,51986.0,118.6668,119.095,118.6084,118.9587,51986.0
2024-10-15 11:00:00,122.27,122.62,122.21,122.62,43357.0,118.9782,119.3188,118.9198,119.3188,43357.0
2024-10-15 11:10:00,122.62,122.71,122.18,122.71,99083.0,119.3188,119.4064,118.8906,119.4064,99083.0
2024-10-15 11:20:00,122.69,123.05,122.67,122.99,139307.0,119.3869,119.7372,119.3674,119.6788,139307.0
2024-10-15 11:30:00,122.99,122.99,122.53,122.65,69438.0,119.6788,119.6788,119.2312,119.348,69438.0
2024-10-15 11:40:00,122.65,123.02,122.63,122.89,69086.0,119.348,119.708,119.3285,119.5815,69086.0
2024-10-15 11:50:00,122.87,122.87,122.36,122.49,65057.0,119.5621,119.5621,119.0658,119.1923,65057.0
2024-10-15 12:00:00,122.5,122.58,122.38,122.49,36571.0,119.202,119.2799,119.0852,119.1923,36571.0
2024-10-15 12:10:00,122.5,122.66,122.5,122.58,48784.0,119.202,119.3577,119.202,119.2799,48784.0
2024-10-15 12:20:00,122.56,122.86,122.56,122.73,58719.0,119.2604,119.5523,119.2604,119.4258,58719.0
2024-10-15 12:30:00,122.73,122.8,122.51,122.74,57917.0,119.4258,119.4939,119.2117,119.4356,57917.0
2024-10-15 12:40:00,122.76,122.8,122.54,122.57,34100.0,119.455,119.4939,119.2409,119.2701,34100.0
2024-10-15 12:50:00,122.58,122.74,122.38,122.73,42179.0,119.2799,119.4356,119.0852,119.4258,42179.0
2024-10-15 13:00:00,122.71,123.05,122.65,122.73,97185.0,119.4064,119.7372,119.348,119.4258,97185.0
2024-10-15 13:10:00,122.75,122.86,122.51,122.52,51061.0,119.4453,119.5523,119.2117,119.2215,51061.0
2024-10-15 13:20:00,122.52,122.76,122.44,122.58,40539.0,119.2215,119.455,119.1436,119.2799,40539.0
2024-10-15 13:30:00,122.58,122.62,122.52,122.62,42663.0,119.2799,119.3188,119.2215,119.3188,42663.0
2024-10-15 13:40:00,122.58,122.67,122.44,122.46,69652.0,119.2799,119.3674,119.1436,119.1631,69652.0
2024-10-15 13:50:00,122.46,122.58,122.31,122.38,30764.0,119.1631,119.2799,119.0171,119.0852,30764.0
2024-10-15 14:00:00,122.38,122.38,121.88,121.9,40533.0,119.0852,119.0852,118.5987,118.6182,40533.0
2024-10-15 14:10:00,121.91,122.15,121.88,122.0,40165.0,118.6279,118.8614,118.5987,118.7155,40165.0
2024-10-15 14:20:00,121.98,122.12,121.95,122.03,46303.0,118.696,118.8322,118.6668,118.7447,46303.0
2024-10-15 14:30:00,122.05,122.06,121.86,121.96,48789.0,118.7641,118.7739,118.5792,118.6766,48789.0
2024-10-15 14:40:00,121.96,122.23,121.93,122.01,85200.0,118.6766,118.9393,118.6474,118.7252,85200.0
2024-10-15 14:50:00,122.01,122.2,121.94,121.95,37792.0,118.7252,118.9101,118.6571,118.6668,37792.0
2024-10-15 15:00:00,121.97,122.06,121.81,121.87,59133.0,118.6863,118.7739,118.5306,118.589,59133.0
2024-10-15 15:10:00,121.88,122.17,121.87,122.14,44306.0,118.5987,118.8809,118.589,118.8517,44306.0
2024-10-15 15:20:00,122.13,122.28,122.1,122.11,71537.0,118.842,118.9879,118.8128,118.8225,71537.0
2024-10-15 15:30:00,122.1,122.22,121.86,121.98,132401.0,118.8128,118.9296,118.5792,118.696,132401.0
2024-10-15 15:40:00,121.98,122.07,121.49,121.71,183248.0,118.696,118.7836,118.2192,118.4333,183248.0
2024-10-15 15:50:00,121.72,121.73,121.25,121.47,569020.0,118.443,118.4527,117.9857,118.1997,569020.0
2024-10-16 09:30:00,123.02,123.78,121.77,122.37,286994.0,119.708,120.4476,118.4917,119.0755,286994.0
2024-10-16 09:40:00,122.42,123.73,122.12,123.48,166510.0,119.1242,120.3989,118.8322,120.1556,166510.0
2024-10-16 09:50:00,123.36,123.86,123.14,123.86,99607.0,120.0389,120.5254,119.8248,120.5254,99607.0
2024-10-16 10:00:00,123.8,124.49,123.56,123.86,118108.0,120.467,121.1384,120.2335,120.5254,118108.0
2024-10-16 10:10:00,123.85,124.15,123.79,124.07,79344.0,120.5157,120.8076,120.4573,120.7298,79344.0
2024-10-16 10:20:00,124.09,124.13,123.57,123.57,84331.0,120.7492,120.7881,120.2432,120.2432,84331.0
2024-10-16 10:30:00,123.57,124.3,123.55,123.86,132639.0,120.2432,120.9536,120.2237,120.5254,132639.0
2024-10-16 10:40:00,123.83,124.34,123.7,123.99,153433.0,120.4962,120.9925,120.3697,120.6519,153433.0
2024-10-16 10:50:00,123.99,125.3,123.89,125.23,103612.0,120.6519,121.9266,120.5546,121.8585,103612.0
2024-10-16 11:00:00,125.3,125.61,124.83,124.98,43163.0,121.9266,122.2283,121.4693,121.6153,43163.0
2024-10-16 11:10:00,124.91,125.2,124.91,125.07,57315.0,121.5471,121.8293,121.5471,121.7028,57315.0
2024-10-16 11:20:00,125.06,125.65,124.92,125.59,113375.0,121.6931,122.2672,121.5569,122.2088,113375.0
2024-10-16 11:30:00,125.6,126.18,125.6,126.02,65832.0,122.2186,122.7829,122.2186,122.6273,65832.0
2024-10-16 11:40:00,126.03,126.76,126.0,126.76,79756.0,122.637,123.3473,122.6078,123.3473,79756.0
2024-10-16 11:50:00,126.74,126.85,126.04,126.84,55748.0,123.3279,123.4349,122.6467,123.4252,55748.0
2024-10-16 12:00:00,126.89,127.65,126.84,127.41,45556.0,123.4738,124.2134,123.4252,123.9798,45556.0
2024-10-16 12:10:00,127.46,127.58,125.71,126.63,128128.0,124.0285,124.1453,122.3256,123.2208,128128.0
2024-10-16 12:20:00,126.63,127.12,125.83,126.88,99102.0,123.2208,123.6976,122.4424,123.4641,99102.0
2024-10-16 12:30:00,126.87,126.91,125.92,126.14,114037.0,123.4544,123.4933,122.5299,122.744,114037.0
2024-10-16 12:40:00,126.18,127.33,126.13,126.89,106008.0,122.7829,123.902,122.7343,123.4738,106008.0
2024-10-16 12:50:00,126.85,127.04,126.14,126.49,105337.0,123.4349,123.6198,122.744,123.0846,105337.0
2024-10-16 13:00:00,126.5,126.73,125.76,125.91,124620.0,123.0943,123.3181,122.3743,122.5202,124620.0
2024-10-16 13:10:00,125.91,126.36,125.77,126.36,46040.0,122.5202,122.9581,122.384,122.9581,46040.0
2024-10-16 13:20:00,126.38,126.59,126.17,126.53,55788.0,122.9776,123.1819,122.7732,123.1235,55788.0
2024-10-16 13:30:00,126.53,126.95,126.35,126.95,59410.0,123.1235,123.5322,122.9484,123.5322,59410.0
2024-10-16 13:40:00,126.92,126.94,126.41,126.46,51400.0,123.503,123.5225,123.0068,123.0554,51400.0
2024-10-16 13:50:00,126.51,126.82,126.35,126.73,72589.0,123.1041,123.4057,122.9484,123.3181,72589.0
2024-10-16 14:00:00,126.7,127.21,126.7,127.12,37641.0,123.2889,123.7852,123.2889,123.6976,37641.0
2024-10-16 14:10:00,127.14,127.32,127.0,127.1,75595.0,123.7171,123.8923,123.5809,123.6782,75595.0
2024-10-16 14:20:00,127.08,127.35,126.96,127.16,43080.0,123.6587,123.9214,123.5419,123.7366,43080.0
2024-10-16 14:30:00,127.16,127.23,126.72,126.73,34712.0,123.7366,123.8047,123.3084,123.3181,34712.0
2024-10-16 14:40:00,126.7,127.01,126.68,126.94,16580.0,123.2889,123.5906,123.2695,123.5225,16580.0
2024-10-16 14:50:00,126.9,126.95,126.57,126.58,37371.0,123.4836,123.5322,123.1624,123.1722,37371.0
2024-10-16 15:00:00,126.54,126.69,126.49,126.53,30496.0,123.1333,123.2792,123.0846,123.1235,30496.0
2024-10-16 15:10:00,126.53,126.97,126.53,126.91,33739.0,123.1235,123.5517,123.1235,123.4933,33739.0
2024-10-16 15:20:00,126.89,127.08,126.57,126.88,59719.0,123.4738,123.6587,123.1624,123.4641,59719.0
2024-10-16 15:30:00,126.78,127.02,126.71,126.93,62352.0,123.3668,123.6003,123.2987,123.5128,62352.0
2024-10-16 15:40:00,126.92,127.11,126.89,126.95,71726.0,123.503,123.6879,123.4738,123.5322,71726.0
2024-10-16 15:50:00,127.0,127.09,126.77,126.95,295010.0,123.5809,123.6684,123.3571,123.5322,295010.0
2024-10-17 09:30:00,126.04,126.92,125.21,126.1,275404.0,122.6467,123.503,121.8391,122.7051,275404.0
2024-10-17 09:40:00,126.09,126.24,125.48,125.57,73874.0,122.6954,122.8413,122.1018,122.1894,73874.0
2024-10-17 09:50:00,125.57,125.78,125.33,125.54,67395.0,122.1894,122.3937,121.9558,122.1602,67395.0
2024-10-17 10:00:00,125.54,125.62,125.21,125.39,104048.0,122.1602,122.238,121.8391,122.0142,104048.0
2024-10-17 10:10:00,125.46,125.47,124.38,124.54,139169.0,122.0823,122.0921,121.0314,121.1871,139169.0
2024-10-17 10:20:00,124.55,124.71,124.35,124.36,127053.0,121.1968,121.3525,121.0022,121.0119,127053.0
2024-10-17 10:30:00,124.4,124.4,123.93,124.0,157356.0,121.0509,121.0509,120.5935,120.6616,157356.0
2024-10-17 10:40:00,124.0,124.16,123.74,123.9,74128.0,120.6616,120.8173,120.4086,120.5643,74128.0
2024-10-17 10:50:00,123.83,124.14,123.64,124.07,60831.0,120.4962,120.7979,120.3113,120.7298,60831.0
2024-10-17 11:00:00,124.08,124.41,124.07,124.36,40761.0,120.7395,121.0606,120.7298,121.0119,40761.0
2024-10-17 11:10:00,124.34,124.82,124.34,124.74,37666.0,120.9925,121.4596,120.9925,121.3817,37666.0
2024-10-17 11:20:00,124.75,124.76,124.43,124.55,49154.0,121.3914,121.4012,121.0801,121.1968,49154.0
2024-10-17 11:30:00,124.55,124.72,124.48,124.51,59095.0,121.1968,121.3623,121.1287,121.1579,59095.0
2024-10-17 11:40:00,124.51,124.75,124.47,124.68,57593.0,121.1579,121.3914,121.119,121.3233,57593.0
2024-10-17 11:50:00,124.67,124.78,124.6,124.71,40047.0,121.3136,121.4206,121.2455,121.3525,40047.0
2024-10-17 12:00:00,124.71,124.92,124.56,124.68,23938.0,121.3525,121.5569,121.2066,121.3233,23938.0
2024-10-17 12:10:00,124.68,124.7,124.49,124.64,37841.0,121.3233,121.3428,121.1384,121.2844,37841.0
2024-10-17 12:20:00,124.62,124.87,124.5,124.86,28077.0,121.2649,121.5082,121.1482,121.4985,28077.0
2024-10-17 12:30:00,124.83,125.27,124.82,125.27,125804.0,121.4693,121.8974,121.4596,121.8974,125804.0
2024-10-17 12:40:00,125.25,125.4,125.08,125.19,32461.0,121.878,122.0239,121.7126,121.8196,32461.0
2024-10-17 12:50:00,125.2,125.35,125.01,125.32,40963.0,121.8293,121.9753,121.6444,121.9461,40963.0
2024-10-17 13:00:00,125.33,125.33,124.93,125.05,32265.0,121.9558,121.9558,121.5666,121.6834,32265.0
2024-10-17 13:10:00,125.06,125.26,124.99,125.1,31555.0,121.6931,121.8877,121.625,121.732,31555.0
2024-10-17 13:20:00,125.11,125.25,124.94,125.14,41340.0,121.7418,121.878,121.5763,121.7709,41340.0
2024-10-17 13:30:00,125.19,125.22,124.97,124.98,58557.0,121.8196,121.8488,121.6055,121.6153,58557.0
2024-10-17 13:40:00,124.98,124.98,124.64,124.71,48840.0,121.6153,121.6153,121.2844,121.3525,48840.0
2024-10-17 13:50:00,124.71,124.83,124.63,124.77,28461.0,121.3525,121.4693,121.2747,121.4109,28461.0
2024-10-17 14:00:00,124.79,124.9,124.6,124.72,49866.0,121.4304,121.5374,121.2455,121.3623,49866.0
2024-10-17 14:10:00,124.68,124.78,124.34,124.44,40726.0,121.3233,121.4206,120.9925,121.0898,40726.0
2024-10-17 14:20:00,124.45,124.58,124.37,124.41,38723.0,121.0995,121.226,121.0217,121.0606,38723.0
2024-10-17 14:30:00,124.41,124.55,124.36,124.5,46106.0,121.0606,121.1968,121.0119,121.1482,46106.0
2024-10-17 14:40:00,124.49,124.51,124.07,124.21,50336.0,121.1384,121.1579,120.7298,120.866,50336.0
2024-10-17 14:50:00,124.21,124.23,123.9,123.98,51800.0,120.866,120.8854,120.5643,120.6422,51800.0
2024-10-17 15:00:00,123.97,123.97,123.03,123.79,294010.0,120.6324,120.6324,119.7177,120.4573,294010.0
2024-10-17 15:10:00,123.8,123.88,123.62,123.62,48714.0,120.467,120.5449,120.2919,120.2919,48714.0
2024-10-17 15:20:00,123.66,123.74,123.57,123.62,48766.0,120.3308,120.4086,120.2432,120.2919,48766.0
2024-10-17 15:30:00,123.61,123.62,123.19,123.43,168967.0,120.2821,120.2919,119.8734,120.107,168967.0
2024-10-17 15:40:00,123.41,123.41,122.97,123.06,140640.0,120.0875,120.0875,119.6594,119.7469,140640.0
2024-10-17 15:50:00,123.07,123.17,122.71,122.73,457510.0,119.7567,119.854,119.4064,119.4258,457510.0
2024-10-18 09:30:00,123.01,123.35,122.36,122.4,293173.0,119.6983,120.0291,119.0658,119.1047,293173.0
2024-10-18 09:40:00,122.47,122.62,122.25,122.36,14128.0,119.1728,119.3188,118.9587,119.0658,14128.0
2024-10-18 09:50:00,122.33,122.73,122.25,122.34,21224.0,119.0366,119.4258,118.9587,119.0463,21224.0
2024-10-18 10:00:00,122.31,122.34,121.76,121.85,33509.0,119.0171,119.0463,118.4819,118.5695,33509.0
2024-10-18 10:10:00,121.78,122.11,121.73,122.1,19158.0,118.5014,118.8225,118.4527,118.8128,19158.0
2024-10-18 10:20:00,122.1,122.14,121.7,121.87,22606.0,118.8128,118.8517,118.4236,118.589,22606.0
2024-10-18 10:30:00,121.91,122.12,121.62,121.65,30897.0,118.6279,118.8322,118.3457,118.3749,30897.0
2024-10-18 10:40:00,121.67,121.96,121.61,121.91,25288.0,118.3944,118.6766,118.336,118.6279,25288.0
2024-10-18 10:50:00,121.91,122.31,121.9,122.2,28757.0,118.6279,119.0171,118.6182,118.9101,28757.0
2024-10-18 11:00:00,122.21,122.3,121.91,121.97,12994.0,118.9198,119.0074,118.6279,118.6863,12994.0
2024-10-18 11:10:00,121.94,122.38,121.9,122.32,35722.0,118.6571,119.0852,118.6182,119.0269,35722.0
2024-10-18 11:20:00,122.33,122.37,122.09,122.09,51254.0,119.0366,119.0755,118.8031,118.8031,51254.0
2024-10-18 11:30:00,122.1,122.1,121.86,122.02,26786.0,118.8128,118.8128,118.5792,118.7349,26786.0
2024-10-18 11:40:00,122.04,122.17,121.93,122.07,23543.0,118.7544,118.8809,118.6474,118.7836,23543.0
2024-10-18 11:50:00,122.08,122.08,121.93,122.03,22819.0,118.7933,118.7933,118.6474,118.7447,22819.0
2024-10-18 12:00:00,122.03,122.25,122.03,122.25,23516.0,118.7447,118.9587,118.7447,118.9587,23516.0
2024-10-18 12:10:00,122.23,122.55,122.22,122.52,33247.0,118.9393,119.2507,118.9296,119.2215,33247.0
2024-10-18 12:20:00,122.54,122.56,122.36,122.47,28301.0,119.2409,119.2604,119.0658,119.1728,28301.0
2024-10-18 12:30:00,122.46,122.64,122.18,122.27,29368.0,119.1631,119.3382,118.8906,118.9782,29368.0
2024-10-18 12:40:00,122.29,122.4,122.14,122.29,34447.0,118.9977,119.1047,118.8517,118.9977,34447.0
2024-10-18 12:50:00,122.3,122.5,122.23,122.28,18609.0,119.0074,119.202,118.9393,118.9879,18609.0
2024-10-18 13:00:00,122.28,122.41,121.96,121.98,93426.0,118.9879,119.1144,118.6766,118.696,93426.0
2024-10-18 13:10:00,122.01,122.11,121.93,122.02,27743.0,118.7252,118.8225,118.6474,118.7349,27743.0
2024-10-18 13:20:00,122.0,122.17,121.91,121.99,151136.0,118.7155,118.8809,118.6279,118.7057,151136.0
2024-10-18 13:30:00,122.0,122.13,121.91,121.96,14510.0,118.7155,118.842,118.6279,118.6766,14510.0
2024-10-18 13:40:00,121.94,122.11,121.92,121.95,39292.0,118.6571,118.8225,118.6376,118.6668,39292.0
2024-10-18 13:50:00,121.96,122.1,121.89,121.95,69748.0,118.6766,118.8128,118.6084,118.6668,69748.0
2024-10-18 14:00:00,121.97,122.04,121.87,121.98,40641.0,118.6863,118.7544,118.589,118.696,40641.0
2024-10-18 14:10:00,121.96,122.1,121.92,122.1,38969.0,118.6766,118.8128,118.6376,118.8128,38969.0
2024-10-18 14:20:00,122.1,122.28,122.07,122.18,36427.0,118.8128,118.9879,118.7836,118.8906,36427.0
2024-10-18 14:30:00,122.21,122.22,122.06,122.09,22998.0,118.9198,118.9296,118.7739,118.8031,22998.0
2024-10-18 14:40:00,122.1,122.4,122.1,122.33,21319.0,118.8128,119.1047,118.8128,119.0366,21319.0
2024-10-18 14:50:00,122.34,122.51,122.34,122.42,25797.0,119.0463,119.2117,119.0463,119.1242,25797.0
2024-10-18 15:00:00,122.42,122.43,122.11,122.14,31389.0,119.1242,119.1339,118.8225,118.8517,31389.0
2024-10-18 15:10:00,122.12,122.26,122.03,122.14,34745.0,118.8322,118.9685,118.7447,118.8517,34745.0
2024-10-18 15:20:00,122.12,122.13,121.95,122.07,42514.0,118.8322,118.842,118.6668,118.7836,42514.0
2024-10-18 15:30:00,122.1,122.2,122.0,122.2,39199.0,118.8128,118.9101,118.7155,118.9101,39199.0
2024-10-18 15:40:00,122.18,122.31,121.97,122.03,116874.0,118.8906,119.0171,118.6863,118.7447,116874.0
2024-10-18 15:50:00,122.02,122.53,121.95,122.47,359922.0,118.7349,119.2312,118.6668,119.1728,359922.0
2024-10-21 09:30:00,120.72,121.46,119.3,119.37,130427.0,117.4699,118.19,116.0882,116.1563,130427.0
2024-10-21 09:40:00,119.36,119.95,119.28,119.83,45422.0,116.1466,116.7207,116.0687,116.6039,45422.0
2024-10-21 09:50:00,119.81,119.89,119.44,119.55,66236.0,116.5844,116.6623,116.2244,116.3314,66236.0
2024-10-21 10:00:00,119.54,119.8,119.42,119.8,97676.0,116.3217,116.5747,116.2049,116.5747,97676.0
2024-10-21 10:10:00,119.78,119.86,119.15,119.2,25035.0,116.5552,116.6331,115.9422,115.9909,25035.0
2024-10-21 10:20:00,119.26,119.46,119.16,119.16,19120.0,116.0492,116.2439,115.9519,115.9519,19120.0
2024-10-21 10:30:00,119.19,119.23,118.97,119.06,45890.0,115.9811,116.0201,115.7671,115.8546,45890.0
2024-10-21 10:40:00,119.1,119.16,118.85,118.85,15064.0,115.8936,115.9519,115.6503,115.6503,15064.0
2024-10-21 10:50:00,118.88,118.97,118.34,118.36,50489.0,115.6795,115.7671,115.154,115.1735,50489.0
2024-10-21 11:00:00,118.35,118.41,118.1,118.31,60025.0,115.1637,115.2221,114.9205,115.1248,60025.0
2024-10-21 11:10:00,118.33,118.35,118.08,118.29,32685.0,115.1443,115.1637,114.901,115.1054,32685.0
2024-10-21 11:20:00,118.26,118.27,117.97,118.02,38566.0,115.0762,115.0859,114.794,114.8426,38566.0
2024-10-21 11:30:00,117.98,118.07,117.88,118.04,39914.0,114.8037,114.8913,114.7064,114.8621,39914.0
2024-10-21 11:40:00,118.05,118.06,117.77,117.81,64349.0,114.8718,114.8816,114.5994,114.6383,64349.0
2024-10-21 11:50:00,117.85,118.12,117.83,117.98,34881.0,114.6772,114.9399,114.6577,114.8037,34881.0
2024-10-21 12:00:00,118.01,118.02,117.59,117.71,43618.0,114.8329,114.8426,114.4242,114.541,43618.0
2024-10-21 12:10:00,117.71,117.81,117.57,117.76,22910.0,114.541,114.6383,114.4047,114.5896,22910.0
2024-10-21 12:20:00,117.74,118.15,117.73,118.03,23488.0,114.5702,114.9691,114.5604,114.8524,23488.0
2024-10-21 12:30:00,118.05,118.08,117.95,118.05,14029.0,114.8718,114.901,114.7745,114.8718,14029.0
2024-10-21 12:40:00,118.06,118.06,117.66,117.66,16370.0,114.8816,114.8816,114.4923,114.4923,16370.0
2024-10-21 12:50:00,117.63,118.0,117.63,117.93,17186.0,114.4631,114.8232,114.4631,114.7551,17186.0
2024-10-21 13:00:00,117.95,118.15,117.94,118.1,19082.0,114.7745,114.9691,114.7648,114.9205,19082.0
2024-10-21 13:10:00,118.1,118.12,117.75,117.77,20693.0,114.9205,114.9399,114.5799,114.5994,20693.0
2024-10-21 13:20:00,117.77,117.85,117.65,117.68,30656.0,114.5994,114.6772,114.4826,114.5118,30656.0
2024-10-21 13:30:00,117.65,117.81,117.6,117.8,38727.0,114.4826,114.6383,114.4339,114.6286,38727.0
2024-10-21 13:40:00,117.78,118.11,117.77,118.05,30508.0,114.6091,114.9302,114.5994,114.8718,30508.0
2024-10-21 13:50:00,118.05,118.25,117.99,117.99,25807.0,114.8718,115.0664,114.8134,114.8134,25807.0
2024-10-21 14:00:00,117.98,118.19,117.96,118.17,28828.0,114.8037,115.0081,114.7842,114.9886,28828.0
2024-10-21 14:10:00,118.17,118.53,118.09,118.53,42790.0,114.9886,115.3389,114.9107,115.3389,42790.0
2024-10-21 14:20:00,118.53,118.74,118.19,118.19,76255.0,115.3389,115.5432,115.0081,115.0081,76255.0
2024-10-21 14:30:00,118.21,118.23,117.86,117.86,24137.0,115.0275,115.047,114.6869,114.6869,24137.0
2024-10-21 14:40:00,117.87,118.06,117.87,117.98,29492.0,114.6967,114.8816,114.6967,114.8037,29492.0
2024-10-21 14:50:00,117.97,118.25,117.96,118.16,37651.0,114.794,115.0664,114.7842,114.9789,37651.0
2024-10-21 15:00:00,118.15,118.39,118.15,118.18,35333.0,114.9691,115.2027,114.9691,114.9983,35333.0
2024-10-21 15:10:00,118.17,118.22,117.95,117.97,30390.0,114.9886,115.0372,114.7745,114.794,30390.0
2024-10-21 15:20:00,117.96,117.96,117.78,117.83,40869.0,114.7842,114.7842,114.6091,114.6577,40869.0
2024-10-21 15:30:00,117.83,118.07,117.7,118.04,65699.0,114.6577,114.8913,114.5312,114.8621,65699.0
2024-10-21 15:40:00,118.03,118.28,117.94,118.22,114375.0,114.8524,115.0956,114.7648,115.0372,114375.0
2024-10-21 15:50:00,118.21,118.26,117.67,117.79,335532.0,115.0275,115.0762,114.5021,114.6188,335532.0
2024-10-22 09:30:00,117.35,117.91,117.35,117.79,69221.0,114.1907,114.7356,114.1907,114.6188,69221.0
2024-10-22 09:40:00,117.79,117.92,117.66,117.9,30675.0,114.6188,114.7453,114.4923,114.7259,30675.0
2024-10-22 09:50:00,117.91,118.07,117.85,117.98,21182.0,114.7356,114.8913,114.6772,114.8037,21182.0
2024-10-22 10:00:00,118.01,118.4,118.01,118.06,57887.0,114.8329,115.2124,114.8329,114.8816,57887.0
2024-10-22 10:10:00,118.08,118.5,118.0,118.09,33396.0,114.901,115.3097,114.8232,114.9107,33396.0
2024-10-22 10:20:00,118.13,118.68,118.11,118.58,30516.0,114.9497,115.4849,114.9302,115.3876,30516.0
2024-10-22 10:30:00,118.53,118.55,118.21,118.48,25223.0,115.3389,115.3584,115.0275,115.2902,25223.0
2024-10-22 10:40:00,118.53,118.64,118.44,118.64,43523.0,115.3389,115.4459,115.2513,115.4459,43523.0
2024-10-22 10:50:00,118.59,118.64,118.45,118.49,12450.0,115.3973,115.4459,115.2611,115.3,12450.0
2024-10-22 11:00:00,118.47,118.47,118.1,118.27,17723.0,115.2805,115.2805,114.9205,115.0859,17723.0
2024-10-22 11:10:00,118.31,118.53,118.31,118.45,13312.0,115.1248,115.3389,115.1248,115.2611,13312.0
2024-10-22 11:20:00,118.45,118.45,118.25,118.25,16333.0,115.2611,115.2611,115.0664,115.0664,16333.0
2024-10-22 11:30:00,118.26,118.55,118.25,118.51,28201.0,115.0762,115.3584,115.0664,115.3194,28201.0
2024-10-22 11:40:00,118.51,118.53,118.36,118.38,30533.0,115.3194,115.3389,115.1735,115.1929,30533.0
2024-10-22 11:50:00,118.39,118.44,118.19,118.28,17132.0,115.2027,115.2513,115.0081,115.0956,17132.0
2024-10-22 12:00:00,118.23,118.36,118.19,118.24,12711.0,115.047,115.1735,115.0081,115.0567,12711.0
2024-10-22 12:10:00,118.25,118.44,118.24,118.33,9849.0,115.0664,115.2513,115.0567,115.1443,9849.0
2024-10-22 12:20:00,118.33,118.43,118.28,118.31,18873.0,115.1443,115.2416,115.0956,115.1248,18873.0
2024-10-22 12:30:00,118.31,118.62,118.3,118.54,15085.0,115.1248,115.4265,115.1151,115.3486,15085.0
2024-10-22 12:40:00,118.55,118.65,118.49,118.53,15836.0,115.3584,115.4557,115.3,115.3389,15836.0
2024-10-22 12:50:00,118.52,118.75,118.52,118.74,21105.0,115.3292,115.553,115.3292,115.5432,21105.0
2024-10-22 13:00:00,118.75,118.8,118.64,118.71,13763.0,115.553,115.6016,115.4459,115.5141,13763.0
2024-10-22 13:10:00,118.73,118.93,118.72,118.87,28422.0,115.5335,115.7281,115.5238,115.6697,28422.0
2024-10-22 13:20:00,118.86,118.87,118.73,118.73,39383.0,115.66,115.6697,115.5335,115.5335,39383.0
2024-10-22 13:30:00,118.77,118.88,118.68,118.85,29820.0,115.5724,115.6795,115.4849,115.6503,29820.0
2024-10-22 13:40:00,118.84,118.87,118.47,118.48,59857.0,115.6406,115.6697,115.2805,115.2902,59857.0
2024-10-22 13:50:00,118.49,118.72,118.42,118.65,50704.0,115.3,115.5238,115.2319,115.4557,50704.0
2024-10-22 14:00:00,118.62,118.75,118.61,118.63,41184.0,115.4265,115.553,115.4167,115.4362,41184.0
2024-10-22 14:10:00,118.62,119.0,118.62,118.91,53918.0,115.4265,115.7962,115.4265,115.7087,53918.0
2024-10-22 14:20:00,118.94,119.02,118.85,118.93,32617.0,115.7379,115.8157,115.6503,115.7281,32617.0
2024-10-22 14:30:00,118.93,119.0,118.93,118.93,32315.0,115.7281,115.7962,115.7281,115.7281,32315.0
2024-10-22 14:40:00,118.94,118.95,118.8,118.82,21738.0,115.7379,115.7476,115.6016,115.6211,21738.0
2024-10-22 14:50:00,118.83,119.13,118.83,119.07,39447.0,115.6308,115.9227,115.6308,115.8644,39447.0
2024-10-22 15:00:00,119.06,119.22,119.05,119.17,48091.0,115.8546,116.0103,115.8449,115.9617,48091.0
2024-10-22 15:10:00,119.17,119.31,119.07,119.16,37298.0,115.9617,116.0979,115.8644,115.9519,37298.0
2024-10-22 15:20:00,119.17,119.29,119.16,119.17,29556.0,115.9617,116.0784,115.9519,115.9617,29556.0
2024-10-22 15:30:00,119.17,119.54,119.11,119.47,65783.0,115.9617,116.3217,115.9033,116.2536,65783.0
2024-10-22 15:40:00,119.48,119.6,119.4,119.52,100939.0,116.2633,116.3801,116.1855,116.3022,100939.0
2024-10-22 15:50:00,119.5,119.51,118.92,118.95,219765.0,116.2828,116.2925,115.7184,115.7476,219765.0
2024-10-23 09:30:00,118.93,119.72,118.9,119.72,98855.0,115.7281,116.4969,115.6989,116.4969,98855.0
2024-10-23 09:40:00,119.67,119.79,119.11,119.75,40100.0,116.4482,116.565,115.9033,116.5261,40100.0
2024-10-23 09:50:00,119.69,119.81,119.05,119.14,33655.0,116.4677,116.5844,115.8449,115.9325,33655.0
2024-10-23 10:00:00,119.05,120.27,118.94,120.27,67472.0,115.8449,117.0321,115.7379,117.0321,67472.0
2024-10-23 10:10:00,120.32,120.4,119.74,119.82,104154.0,117.0807,117.1586,116.5163,116.5942,104154.0
2024-10-23 10:20:00,119.81,120.0,119.71,119.86,36446.0,116.5844,116.7693,116.4871,116.6331,36446.0
2024-10-23 10:30:00,119.84,119.91,119.7,119.91,33800.0,116.6136,116.6817,116.4774,116.6817,33800.0
2024-10-23 10:40:00,119.91,120.4,119.89,120.32,66954.0,116.6817,117.1586,116.6623,117.0807,66954.0
2024-10-23 10:50:00,120.34,120.5,120.16,120.47,54139.0,117.1002,117.2559,116.925,117.2267,54139.0
2024-10-23 11:00:00,120.44,120.44,120.21,120.28,23150.0,117.1975,117.1975,116.9737,117.0418,23150.0
2024-10-23 11:10:00,120.27,120.27,119.95,120.03,34190.0,117.0321,117.0321,116.7207,116.7985,34190.0
2024-10-23 11:20:00,120.01,120.06,119.69,119.73,60915.0,116.7791,116.8277,116.4677,116.5066,60915.0
2024-10-23 11:30:00,119.73,119.92,119.71,119.86,43120.0,116.5066,116.6915,116.4871,116.6331,43120.0
2024-10-23 11:40:00,119.86,120.22,119.85,120.08,49298.0,116.6331,116.9834,116.6234,116.8472,49298.0
2024-10-23 11:50:00,120.09,120.59,120.09,120.47,51155.0,116.8569,117.3434,116.8569,117.2267,51155.0
2024-10-23 12:00:00,120.47,120.6,120.41,120.48,41196.0,117.2267,117.3532,117.1683,117.2364,41196.0
2024-10-23 12:10:00,120.47,120.66,120.41,120.66,24467.0,117.2267,117.4116,117.1683,117.4116,24467.0
2024-10-23 12:20:00,120.68,120.85,120.64,120.77,36983.0,117.431,117.5964,117.3921,117.5186,36983.0
2024-10-23 12:30:00,120.77,120.8,120.5,120.63,24319.0,117.5186,117.5478,117.2559,117.3824,24319.0
2024-10-23 12:40:00,120.65,120.92,120.59,120.9,62841.0,117.4018,117.6646,117.3434,117.6451,62841.0
2024-10-23 12:50:00,120.9,120.93,120.67,120.73,19025.0,117.6451,117.6743,117.4213,117.4797,19025.0
2024-10-23 13:00:00,120.74,120.82,120.64,120.69,17228.0,117.4894,117.5672,117.3921,117.4407,17228.0
2024-10-23 13:10:00,120.69,120.69,120.52,120.61,15073.0,117.4407,117.4407,117.2753,117.3629,15073.0
2024-10-23 13:20:00,120.58,120.66,120.56,120.61,36697.0,117.3337,117.4116,117.3142,117.3629,36697.0
2024-10-23 13:30:00,120.59,120.6,120.37,120.44,48102.0,117.3434,117.3532,117.1294,117.1975,48102.0
2024-10-23 13:40:00,120.44,120.73,120.43,120.67,94995.0,117.1975,117.4797,117.1877,117.4213,94995.0
2024-10-23 13:50:00,120.67,120.81,120.66,120.81,64473.0,117.4213,117.5575,117.4116,117.5575,64473.0
2024-10-23 14:00:00,120.81,120.84,120.48,120.48,34407.0,117.5575,117.5867,117.2364,117.2364,34407.0
2024-10-23 14:10:00,120.5,120.52,120.38,120.49,55084.0,117.2559,117.2753,117.1391,117.2461,55084.0
2024-10-23 14:20:00,120.48,120.65,120.46,120.57,44407.0,117.2364,117.4018,117.2169,117.324,44407.0
2024-10-23 14:30:00,120.57,120.87,120.55,120.78,39715.0,117.324,117.6159,117.3045,117.5283,39715.0
2024-10-23 14:40:00,120.76,120.83,120.69,120.82,51378.0,117.5089,117.577,117.4407,117.5672,51378.0
2024-10-23 14:50:00,120.83,120.95,120.72,120.93,44435.0,117.577,117.6937,117.4699,117.6743,44435.0
2024-10-23 15:00:00,120.93,120.93,120.52,120.57,51651.0,117.6743,117.6743,117.2753,117.324,51651.0
2024-10-23 15:10:00,120.59,120.89,120.59,120.89,73554.0,117.3434,117.6354,117.3434,117.6354,73554.0
2024-10-23 15:20:00,120.89,120.9,120.68,120.76,39766.0,117.6354,117.6451,117.431,117.5089,39766.0
2024-10-23 15:30:00,120.77,120.86,120.65,120.78,41848.0,117.5186,117.6062,117.4018,117.5283,41848.0
2024-10-23 15:40:00,120.78,120.82,120.67,120.72,67559.0,117.5283,117.5672,117.4213,117.4699,67559.0
2024-10-23 15:50:00,120.73,121.11,120.73,120.82,239391.0,117.4797,117.8494,117.4797,117.5672,239391.0
2024-10-24 09:30:00,120.05,121.05,120.0,120.52,129040.0,116.818,117.7911,116.7693,117.2753,129040.0
2024-10-24 09:40:00,120.5,120.93,120.41,120.86,39494.0,117.2559,117.6743,117.1683,117.6062,39494.0
2024-10-24 09:50:00,120.93,121.14,120.68,121.0,151918.0,117.6743,117.8786,117.431,117.7424,151918.0
2024-10-24 10:00:00,120.83,120.83,120.33,120.38,62652.0,117.577,117.577,117.0904,117.1391,62652.0
2024-10-24 10:10:00,120.4,120.65,120.27,120.55,39261.0,117.1586,117.4018,117.0321,117.3045,39261.0
2024-10-24 10:20:00,120.49,120.71,120.47,120.65,24904.0,117.2461,117.4602,117.2267,117.4018,24904.0
2024-10-24 10:30:00,120.63,120.77,120.44,120.71,25532.0,117.3824,117.5186,117.1975,117.4602,25532.0
2024-10-24 10:40:00,120.68,120.86,120.59,120.86,27654.0,117.431,117.6062,117.3434,117.6062,27654.0
2024-10-24 10:50:00,120.83,121.0,120.69,120.96,27887.0,117.577,117.7424,117.4407,117.7035,27887.0
2024-10-24 11:00:00,121.0,121.0,120.47,120.57,34198.0,117.7424,117.7424,117.2267,117.324,34198.0
2024-10-24 11:10:00,120.6,120.7,120.45,120.56,25225.0,117.3532,117.4505,117.2072,117.3142,25225.0
2024-10-24 11:20:00,120.55,120.64,120.52,120.58,31559.0,117.3045,117.3921,117.2753,117.3337,31559.0
2024-10-24 11:30:00,120.58,120.59,120.26,120.29,22491.0,117.3337,117.3434,117.0223,117.0515,22491.0
2024-10-24 11:40:00,120.29,120.3,119.82,119.89,75285.0,117.0515,117.0612,116.5942,116.6623,75285.0
2024-10-24 11:50:00,119.85,120.17,119.79,120.11,43909.0,116.6234,116.9347,116.565,116.8764,43909.0
2024-10-24 12:00:00,120.13,120.13,119.86,119.86,45351.0,116.8958,116.8958,116.6331,116.6331,45351.0
2024-10-24 12:10:00,119.88,119.96,119.81,119.89,29725.0,116.6526,116.7304,116.5844,116.6623,29725.0
2024-10-24 12:20:00,119.89,120.07,119.87,120.03,17494.0,116.6623,116.8374,116.6428,116.7985,17494.0
2024-10-24 12:30:00,120.05,120.2,120.03,120.17,18776.0,116.818,116.9639,116.7985,116.9347,18776.0
2024-10-24 12:40:00,120.15,120.3,120.07,120.28,19302.0,116.9153,117.0612,116.8374,117.0418,19302.0
2024-10-24 12:50:00,120.27,120.3,120.16,120.27,20876.0,117.0321,117.0612,116.925,117.0321,20876.0
2024-10-24 13:00:00,120.31,120.31,120.09,120.27,19196.0,117.071,117.071,116.8569,117.0321,19196.0
2024-10-24 13:10:00,120.29,120.33,120.24,120.27,19925.0,117.0515,117.0904,117.0029,117.0321,19925.0
2024-10-24 13:20:00,120.25,120.28,119.94,120.2,32247.0,117.0126,117.0418,116.7109,116.9639,32247.0
2024-10-24 13:30:00,120.21,120.24,120.0,120.23,46532.0,116.9737,117.0029,116.7693,116.9931,46532.0
2024-10-24 13:40:00,120.24,120.56,120.17,120.32,16913.0,117.0029,117.3142,116.9347,117.0807,16913.0
2024-10-24 13:50:00,120.31,120.4,120.16,120.16,20381.0,117.071,117.1586,116.925,116.925,20381.0
2024-10-24 14:00:00,120.14,120.14,119.93,120.06,21983.0,116.9056,116.9056,116.7012,116.8277,21983.0
2024-10-24 14:10:00,120.06,120.25,120.05,120.2,17774.0,116.8277,117.0126,116.818,116.9639,17774.0
2024-10-24 14:20:00,120.2,120.2,120.07,120.11,15525.0,116.9639,116.9639,116.8374,116.8764,15525.0
2024-10-24 14:30:00,120.11,120.21,120.03,120.12,23495.0,116.8764,116.9737,116.7985,116.8861,23495.0
2024-10-24 14:40:00,120.11,120.17,120.04,120.11,18952.0,116.8764,116.9347,116.8082,116.8764,18952.0
2024-10-24 14:50:00,120.1,120.18,120.02,120.13,22668.0,116.8666,116.9445,116.7888,116.8958,22668.0
2024-10-24 15:00:00,120.1,120.1,119.89,119.98,48731.0,116.8666,116.8666,116.6623,116.7499,48731.0
2024-10-24 15:10:00,119.98,120.09,119.92,119.99,31556.0,116.7499,116.8569,116.6915,116.7596,31556.0
2024-10-24 15:20:00,120.01,120.11,119.98,120.05,56035.0,116.7791,116.8764,116.7499,116.818,56035.0
2024-10-24 15:30:00,120.03,120.19,119.97,120.06,53116.0,116.7985,116.9542,116.7401,116.8277,53116.0
2024-10-24 15:40:00,120.02,120.09,119.93,119.99,87485.0,116.7888,116.8569,116.7012,116.7596,87485.0
2024-10-24 15:50:00,119.99,120.41,119.99,120.37,430707.0,116.7596,117.1683,116.7596,117.1294,430707.0
2024-10-25 09:30:00,119.8,120.33,119.44,119.64,192134.0,116.5747,117.0904,116.2244,116.419,192134.0
2024-10-25 09:40:00,119.57,119.82,119.0,119.4,106441.0,116.3509,116.5942,115.7962,116.1855,106441.0
2024-10-25 09:50:00,119.35,119.45,118.79,119.14,56685.0,116.1368,116.2341,115.5919,115.9325,56685.0
2024-10-25 10:00:00,119.16,119.49,119.07,119.43,82314.0,115.9519,116.2731,115.8644,116.2147,82314.0
2024-10-25 10:10:00,119.45,119.53,119.25,119.26,41632.0,116.2341,116.312,116.0395,116.0492,41632.0
2024-10-25 10:20:00,119.3,119.6,119.3,119.5,38411.0,116.0882,116.3801,116.0882,116.2828,38411.0
2024-10-25 10:30:00,119.53,119.7,119.22,119.66,19046.0,116.312,116.4774,116.0103,116.4385,19046.0
2024-10-25 10:40:00,119.57,119.7,119.39,119.44,19060.0,116.3509,116.4774,116.1757,116.2244,19060.0
2024-10-25 10:50:00,119.46,119.61,119.3,119.37,21714.0,116.2439,116.3898,116.0882,116.1563,21714.0
2024-10-25 11:00:00,119.38,119.45,119.19,119.24,24037.0,116.166,116.2341,115.9811,116.0298,24037.0
2024-10-25 11:10:00,119.25,119.27,118.93,118.94,15098.0,116.0395,116.059,115.7281,115.7379,15098.0
2024-10-25 11:20:00,118.94,119.0,118.79,118.81,41088.0,115.7379,115.7962,115.5919,115.6114,41088.0
2024-10-25 11:30:00,118.82,118.88,118.65,118.8,23425.0,115.6211,115.6795,115.4557,115.6016,23425.0
2024-10-25 11:40:00,118.81,118.86,118.7,118.86,12818.0,115.6114,115.66,115.5043,115.66,12818.0
2024-10-25 11:50:00,118.85,118.87,118.69,118.78,16206.0,115.6503,115.6697,115.4946,115.5822,16206.0
2024-10-25 12:00:00,118.76,118.76,118.41,118.42,51826.0,115.5627,115.5627,115.2221,115.2319,51826.0
2024-10-25 12:10:00,118.4,118.49,118.35,118.44,36446.0,115.2124,115.3,115.1637,115.2513,36446.0
2024-10-25 12:20:00,118.45,118.6,118.44,118.54,26254.0,115.2611,115.407,115.2513,115.3486,26254.0
2024-10-25 12:30:00,118.54,118.58,118.25,118.32,44971.0,115.3486,115.3876,115.0664,115.1346,44971.0
2024-10-25 12:40:00,118.33,118.51,118.29,118.33,25114.0,115.1443,115.3194,115.1054,115.1443,25114.0
2024-10-25 12:50:00,118.33,118.33,118.08,118.25,31000.0,115.1443,115.1443,114.901,115.0664,31000.0
2024-10-25 13:00:00,118.25,118.43,118.22,118.35,17186.0,115.0664,115.2416,115.0372,115.1637,17186.0
2024-10-25 13:10:00,118.35,118.4,118.14,118.16,40764.0,115.1637,115.2124,114.9594,114.9789,40764.0
2024-10-25 13:20:00,118.15,118.33,118.08,118.29,23475.0,114.9691,115.1443,114.901,115.1054,23475.0
2024-10-25 13:30:00,118.29,118.29,117.94,118.1,48331.0,115.1054,115.1054,114.7648,114.9205,48331.0
2024-10-25 13:40:00,118.09,118.29,117.96,118.21,25143.0,114.9107,115.1054,114.7842,115.0275,25143.0
2024-10-25 13:50:00,118.21,118.34,118.08,118.14,23665.0,115.0275,115.154,114.901,114.9594,23665.0
2024-10-25 14:00:00,118.11,118.14,117.92,117.96,33822.0,114.9302,114.9594,114.7453,114.7842,33822.0
2024-10-25 14:10:00,117.95,117.97,117.82,117.95,40500.0,114.7745,114.794,114.648,114.7745,40500.0
2024-10-25 14:20:00,118.03,118.21,118.02,118.19,20756.0,114.8524,115.0275,114.8426,115.0081,20756.0
2024-10-25 14:30:00,118.13,118.13,118.02,118.06,12259.0,114.9497,114.9497,114.8426,114.8816,12259.0
2024-10-25 14:40:00,118.07,118.27,118.04,118.15,24136.0,114.8913,115.0859,114.8621,114.9691,24136.0
2024-10-25 14:50:00,118.14,118.24,118.04,118.22,20996.0,114.9594,115.0567,114.8621,115.0372,20996.0
2024-10-25 15:00:00,118.19,118.23,118.04,118.08,20028.0,115.0081,115.047,114.8621,114.901,20028.0
2024-10-25 15:10:00,118.06,118.1,117.95,118.01,27605.0,114.8816,114.9205,114.7745,114.8329,27605.0
2024-10-25 15:20:00,117.98,118.02,117.84,117.91,22859.0,114.8037,114.8426,114.6675,114.7356,22859.0
2024-10-25 15:30:00,117.91,117.94,117.84,117.86,28437.0,114.7356,114.7648,114.6675,114.6869,28437.0
2024-10-25 15:40:00,117.86,117.86,117.59,117.75,65054.0,114.6869,114.6869,114.4242,114.5799,65054.0
2024-10-25 15:50:00,117.75,117.81,117.44,117.55,227967.0,114.5799,114.6383,114.2782,114.3853,227967.0
2024-10-28 09:30:00,118.44,118.8,117.54,118.24,90064.0,115.2513,115.6016,114.3756,115.0567,90064.0
2024-10-28 09:40:00,118.3,118.32,118.02,118.19,27558.0,115.1151,115.1346,114.8426,115.0081,27558.0
2024-10-28 09:50:00,118.18,118.44,118.14,118.18,64810.0,114.9983,115.2513,114.9594,114.9983,64810.0
2024-10-28 10:00:00,118.19,118.19,117.72,117.73,35630.0,115.0081,115.0081,114.5507,114.5604,35630.0
2024-10-28 10:10:00,117.73,118.17,117.73,118.02,30196.0,114.5604,114.9886,114.5604,114.8426,30196.0
2024-10-28 10:20:00,118.02,118.24,117.8,118.2,54894.0,114.8426,115.0567,114.6286,115.0178,54894.0
2024-10-28 10:30:00,118.17,118.17,117.63,117.79,41763.0,114.9886,114.9886,114.4631,114.6188,41763.0
2024-10-28 10:40:00,117.77,117.78,117.48,117.5,18008.0,114.5994,114.6091,114.3172,114.3366,18008.0
2024-10-28 10:50:00,117.52,117.88,117.47,117.6,45559.0,114.3561,114.7064,114.3074,114.4339,45559.0
2024-10-28 11:00:00,117.6,117.91,117.51,117.51,37978.0,114.4339,114.7356,114.3464,114.3464,37978.0
2024-10-28 11:10:00,117.51,117.61,117.43,117.51,57091.0,114.3464,114.4437,114.2685,114.3464,57091.0
2024-10-28 11:20:00,117.51,117.59,117.5,117.52,21003.0,114.3464,114.4242,114.3366,114.3561,21003.0
2024-10-28 11:30:00,117.54,117.59,117.23,117.34,63130.0,114.3756,114.4242,114.0739,114.1809,63130.0
2024-10-28 11:40:00,117.34,117.43,117.25,117.28,21763.0,114.1809,114.2685,114.0934,114.1226,21763.0
2024-10-28 11:50:00,117.29,117.43,117.2,117.35,47401.0,114.1323,114.2685,114.0447,114.1907,47401.0
2024-10-28 12:00:00,117.33,117.36,117.22,117.31,28478.0,114.1712,114.2004,114.0642,114.1517,28478.0
2024-10-28 12:10:00,117.32,117.59,117.31,117.54,23243.0,114.1615,114.4242,114.1517,114.3756,23243.0
2024-10-28 12:20:00,117.54,117.55,117.29,117.5,36184.0,114.3756,114.3853,114.1323,114.3366,36184.0
2024-10-28 12:30:00,117.49,117.53,117.37,117.43,59085.0,114.3269,114.3658,114.2101,114.2685,59085.0
2024-10-28 12:40:00,117.41,117.54,117.29,117.43,57284.0,114.2491,114.3756,114.1323,114.2685,57284.0
2024-10-28 12:50:00,117.45,117.61,117.38,117.47,36815.0,114.288,114.4437,114.2199,114.3074,36815.0
2024-10-28 13:00:00,117.47,117.5,117.29,117.42,12095.0,114.3074,114.3366,114.1323,114.2588,12095.0
2024-10-28 13:10:00,117.4,117.49,117.38,117.44,20213.0,114.2393,114.3269,114.2199,114.2782,20213.0
2024-10-28 13:20:00,117.46,117.5,117.3,117.32,21828.0,114.2977,114.3366,114.142,114.1615,21828.0
2024-10-28 13:30:00,117.32,117.46,117.3,117.33,28537.0,114.1615,114.2977,114.142,114.1712,28537.0
2024-10-28 13:40:00,117.35,117.46,117.33,117.38,22504.0,114.1907,114.2977,114.1712,114.2199,22504.0
2024-10-28 13:50:00,117.38,117.44,117.31,117.36,23824.0,114.2199,114.2782,114.1517,114.2004,23824.0
2024-10-28 14:00:00,117.35,117.36,117.18,117.34,27036.0,114.1907,114.2004,114.0252,114.1809,27036.0
2024-10-28 14:10:00,117.32,117.38,117.19,117.23,28902.0,114.1615,114.2199,114.035,114.0739,28902.0
2024-10-28 14:20:00,117.22,117.23,117.1,117.13,31774.0,114.0642,114.0739,113.9474,113.9766,31774.0
2024-10-28 14:30:00,117.13,117.35,117.13,117.34,27439.0,113.9766,114.1907,113.9766,114.1809,27439.0
2024-10-28 14:40:00,117.34,117.38,117.29,117.36,28567.0,114.1809,114.2199,114.1323,114.2004,28567.0
2024-10-28 14:50:00,117.36,117.44,117.32,117.37,22056.0,114.2004,114.2782,114.1615,114.2101,22056.0
2024-10-28 15:00:00,117.35,117.43,117.27,117.31,32187.0,114.1907,114.2685,114.1128,114.1517,32187.0
2024-10-28 15:10:00,117.31,117.48,117.31,117.44,34955.0,114.1517,114.3172,114.1517,114.2782,34955.0
2024-10-28 15:20:00,117.44,117.52,117.39,117.49,47557.0,114.2782,114.3561,114.2296,114.3269,47557.0
2024-10-28 15:30:00,117.47,117.58,117.41,117.47,59701.0,114.3074,114.4145,114.2491,114.3074,59701.0
2024-10-28 15:40:00,117.48,117.57,117.38,117.56,87985.0,114.3172,114.4047,114.2199,114.395,87985.0
2024-10-28 15:50:00,117.56,118.02,117.51,117.81,480970.0,114.395,114.8426,114.3464,114.6383,480970.0
2024-10-29 09:30:00,117.78,118.14,116.32,116.92,56271.0,114.6091,114.9594,113.1884,113.7722,56271.0
2024-10-29 09:40:00,116.95,117.27,116.92,117.04,25031.0,113.8014,114.1128,113.7722,113.889,25031.0
2024-10-29 09:50:00,117.08,117.47,117.0,117.31,22594.0,113.9279,114.3074,113.8501,114.1517,22594.0
2024-10-29 10:00:00,117.26,117.45,116.99,117.09,25689.0,114.1031,114.288,113.8404,113.9377,25689.0
2024-10-29 10:10:00,117.05,117.38,116.97,117.34,14385.0,113.8987,114.2199,113.8209,114.1809,14385.0
2024-10-29 10:20:00,117.34,117.45,116.99,116.99,29701.0,114.1809,114.288,113.8404,113.8404,29701.0
2024-10-29 10:30:00,116.93,117.38,116.89,117.29,21566.0,113.782,114.2199,113.7431,114.1323,21566.0
2024-10-29 10:40:00,117.29,117.29,117.02,117.07,11043.0,114.1323,114.1323,113.8696,113.9182,11043.0
2024-10-29 10:50:00,117.1,117.1,116.61,116.83,27055.0,113.9474,113.9474,113.4706,113.6847,27055.0
2024-10-29 11:00:00,116.82,116.93,116.59,116.59,17008.0,113.6749,113.782,113.4511,113.4511,17008.0
2024-10-29 11:10:00,116.57,116.71,116.54,116.68,20451.0,113.4317,113.5679,113.4025,113.5387,20451.0
2024-10-29 11:20:00,116.67,116.69,116.29,116.45,44916.0,113.529,113.5484,113.1592,113.3149,44916.0
2024-10-29 11:30:00,116.45,116.73,116.45,116.67,72210.0,113.3149,113.5874,113.3149,113.529,72210.0
2024-10-29 11:40:00,116.68,116.68,116.31,116.38,56625.0,113.5387,113.5387,113.1787,113.2468,56625.0
2024-10-29 11:50:00,116.35,116.51,116.28,116.43,15837.0,113.2176,113.3733,113.1495,113.2954,15837.0
2024-10-29 12:00:00,116.41,116.46,116.32,116.37,19958.0,113.276,113.3246,113.1884,113.2371,19958.0
2024-10-29 12:10:00,116.36,116.61,116.32,116.54,29662.0,113.2273,113.4706,113.1884,113.4025,29662.0
2024-10-29 12:20:00,116.54,116.61,116.44,116.45,42139.0,113.4025,113.4706,113.3052,113.3149,42139.0
2024-10-29 12:30:00,116.46,116.46,116.2,116.34,18213.0,113.3246,113.3246,113.0716,113.2079,18213.0
2024-10-29 12:40:00,116.34,116.51,116.23,116.25,26922.0,113.2079,113.3733,113.1008,113.1203,26922.0
2024-10-29 12:50:00,116.29,116.52,116.23,116.28,31111.0,113.1592,113.383,113.1008,113.1495,31111.0
2024-10-29 13:00:00,116.28,116.5,116.25,116.37,44099.0,113.1495,113.3636,113.1203,113.2371,44099.0
2024-10-29 13:10:00,116.34,116.51,116.26,116.3,31155.0,113.2079,113.3733,113.13,113.1689,31155.0
2024-10-29 13:20:00,116.27,116.32,116.18,116.23,13951.0,113.1397,113.1884,113.0522,113.1008,13951.0
2024-10-29 13:30:00,116.23,116.27,116.1,116.1,21588.0,113.1008,113.1397,112.9743,112.9743,21588.0
2024-10-29 13:40:00,116.12,116.12,115.94,115.96,22073.0,112.9938,112.9938,112.8186,112.8381,22073.0
2024-10-29 13:50:00,115.99,116.16,115.98,116.09,24781.0,112.8673,113.0327,112.8576,112.9646,24781.0
2024-10-29 14:00:00,116.1,116.17,116.08,116.14,28663.0,112.9743,113.0424,112.9549,113.0132,28663.0
2024-10-29 14:10:00,116.12,116.2,116.01,116.2,32824.0,112.9938,113.0716,112.8867,113.0716,32824.0
2024-10-29 14:20:00,116.19,116.25,116.13,116.18,29346.0,113.0619,113.1203,113.0035,113.0522,29346.0
2024-10-29 14:30:00,116.18,116.25,116.14,116.19,41617.0,113.0522,113.1203,113.0132,113.0619,41617.0
2024-10-29 14:40:00,116.19,116.36,116.1,116.18,46517.0,113.0619,113.2273,112.9743,113.0522,46517.0
2024-10-29 14:50:00,116.19,116.21,116.06,116.07,23621.0,113.0619,113.0814,112.9354,112.9451,23621.0
2024-10-29 15:00:00,116.07,116.08,115.92,116.0,32919.0,112.9451,112.9549,112.7992,112.877,32919.0
2024-10-29 15:10:00,115.97,116.02,115.75,115.81,41697.0,112.8478,112.8965,112.6337,112.6921,41697.0
2024-10-29 15:20:00,115.83,115.9,115.71,115.85,47621.0,112.7116,112.7797,112.5948,112.7311,47621.0
2024-10-29 15:30:00,115.84,115.93,115.7,115.77,51495.0,112.7213,112.8089,112.5851,112.6532,51495.0
2024-10-29 15:40:00,115.81,115.88,115.62,115.81,80770.0,112.6921,112.7602,112.5072,112.6921,80770.0
2024-10-29 15:50:00,115.79,115.79,115.31,115.33,351032.0,112.6727,112.6727,112.2056,112.2251,351032.0
2024-10-30 09:30:00,115.9,116.65,115.31,116.45,76196.0,112.7797,113.5095,112.2056,113.3149,76196.0
2024-10-30 09:40:00,116.5,116.74,116.28,116.4,40243.0,113.3636,113.5971,113.1495,113.2662,40243.0
2024-10-30 09:50:00,116.47,116.97,116.3,116.87,37979.0,113.3344,113.8209,113.1689,113.7236,37979.0
2024-10-30 10:00:00,116.87,117.02,116.66,116.94,33541.0,113.7236,113.8696,113.5192,113.7917,33541.0
2024-10-30 10:10:00,116.96,117.26,116.86,117.09,29046.0,113.8112,114.1031,113.7139,113.9377,29046.0
2024-10-30 10:20:00,117.1,117.13,116.75,116.75,30378.0,113.9474,113.9766,113.6068,113.6068,30378.0
2024-10-30 10:30:00,116.73,116.73,116.56,116.71,20527.0,113.5874,113.5874,113.4219,113.5679,20527.0
2024-10-30 10:40:00,116.69,116.75,116.35,116.41,30813.0,113.5484,113.6068,113.2176,113.276,30813.0
2024-10-30 10:50:00,116.41,116.41,115.97,116.07,50990.0,113.276,113.276,112.8478,112.9451,50990.0
2024-10-30 11:00:00,116.06,116.09,115.89,116.08,25379.0,112.9354,112.9646,112.77,112.9549,25379.0
2024-10-30 11:10:00,116.08,116.08,115.77,116.02,68998.0,112.9549,112.9549,112.6532,112.8965,68998.0
2024-10-30 11:20:00,115.99,116.05,115.7,116.05,54850.0,112.8673,112.9257,112.5851,112.9257,54850.0
2024-10-30 11:30:00,116.07,116.3,116.03,116.25,30118.0,112.9451,113.1689,112.9062,113.1203,30118.0
2024-10-30 11:40:00,116.25,116.47,116.24,116.41,67149.0,113.1203,113.3344,113.1106,113.276,67149.0
2024-10-30 11:50:00,116.4,116.5,116.33,116.44,29176.0,113.2662,113.3636,113.1981,113.3052,29176.0
2024-10-30 12:00:00,116.46,116.57,116.4,116.45,39200.0,113.3246,113.4317,113.2662,113.3149,39200.0
2024-10-30 12:10:00,116.45,116.6,116.41,116.48,32376.0,113.3149,113.4609,113.276,113.3441,32376.0
2024-10-30 12:20:00,116.48,116.55,116.21,116.28,55347.0,113.3441,113.4122,113.0814,113.1495,55347.0
2024-10-30 12:30:00,116.26,116.43,116.17,116.32,19051.0,113.13,113.2954,113.0424,113.1884,19051.0
2024-10-30 12:40:00,116.3,116.37,116.26,116.35,20750.0,113.1689,113.2371,113.13,113.2176,20750.0
2024-10-30 12:50:00,116.34,116.46,116.31,116.35,35677.0,113.2079,113.3246,113.1787,113.2176,35677.0
2024-10-30 13:00:00,116.33,116.41,116.32,116.37,23685.0,113.1981,113.276,113.1884,113.2371,23685.0
2024-10-30 13:10:00,116.37,116.65,116.37,116.62,47857.0,113.2371,113.5095,113.2371,113.4803,47857.0
2024-10-30 13:20:00,116.63,116.81,116.57,116.62,73205.0,113.4901,113.6652,113.4317,113.4803,73205.0
2024-10-30 13:30:00,116.6,116.6,116.35,116.44,37649.0,113.4609,113.4609,113.2176,113.3052,37649.0
2024-10-30 13:40:00,116.44,116.5,116.36,116.4,26736.0,113.3052,113.3636,113.2273,113.2662,26736.0
2024-10-30 13:50:00,116.41,116.41,116.23,116.24,45476.0,113.276,113.276,113.1008,113.1106,45476.0
2024-10-30 14:00:00,116.25,116.48,116.21,116.45,51461.0,113.1203,113.3441,113.0814,113.3149,51461.0
2024-10-30 14:10:00,116.45,116.47,116.33,116.34,65547.0,113.3149,113.3344,113.1981,113.2079,65547.0
2024-10-30 14:20:00,116.34,116.39,116.18,116.25,36031.0,113.2079,113.2565,113.0522,113.1203,36031.0
2024-10-30 14:30:00,116.23,116.27,116.11,116.18,44799.0,113.1008,113.1397,112.9841,113.0522,44799.0
2024-10-30 14:40:00,116.2,116.36,116.15,116.31,32138.0,113.0716,113.2273,113.023,113.1787,32138.0
2024-10-30 14:50:00,116.32,116.44,116.26,116.42,28225.0,113.1884,113.3052,113.13,113.2857,28225.0
2024-10-30 15:00:00,116.42,116.42,116.23,116.31,33365.0,113.2857,113.2857,113.1008,113.1787,33365.0
2024-10-30 15:10:00,116.31,116.32,116.16,116.23,44071.0,113.1787,113.1884,113.0327,113.1008,44071.0
2024-10-30 15:20:00,116.23,116.42,116.23,116.34,43028.0,113.1008,113.2857,113.1008,113.2079,43028.0
2024-10-30 15:30:00,116.33,116.38,116.18,116.25,39645.0,113.1981,113.2468,113.0522,113.1203,39645.0
2024-10-30 15:40:00,116.25,116.38,116.17,116.34,55643.0,113.1203,113.2468,113.0424,113.2079,55643.0
2024-10-30 15:50:00,116.39,116.42,115.84,115.91,309385.0,113.2565,113.2857,112.7213,112.7894,309385.0
2024-10-31 09:30:00,115.17,115.68,114.51,115.48,75050.0,112.0694,112.5656,111.4271,112.371,75050.0
2024-10-31 09:40:00,115.44,115.6,115.19,115.26,15414.0,112.3321,112.4878,112.0888,112.1569,15414.0
2024-10-31 09:50:00,115.34,115.55,115.08,115.48,21101.0,112.2348,112.4391,111.9818,112.371,21101.0
2024-10-31 10:00:00,115.45,115.63,115.08,115.15,44846.0,112.3418,112.517,111.9818,112.0499,44846.0
2024-10-31 10:10:00,115.11,115.37,115.05,115.1,20480.0,112.011,112.264,111.9526,112.0012,20480.0
2024-10-31 10:20:00,115.06,115.09,114.87,115.0,30982.0,111.9623,111.9915,111.7774,111.9039,30982.0
2024-10-31 10:30:00,115.01,115.09,114.88,114.94,39282.0,111.9137,111.9915,111.7872,111.8456,39282.0
2024-10-31 10:40:00,114.9,115.02,114.78,114.97,26330.0,111.8066,111.9234,111.6899,111.8747,26330.0
2024-10-31 10:50:00,114.97,115.01,114.73,114.75,20352.0,111.8747,111.9137,111.6412,111.6607,20352.0
2024-10-31 11:00:00,114.74,114.96,114.55,114.8,34876.0,111.6509,111.865,111.4661,111.7093,34876.0
2024-10-31 11:10:00,114.8,115.33,114.78,115.24,31970.0,111.7093,112.2251,111.6899,112.1375,31970.0
2024-10-31 11:20:00,115.22,115.26,114.9,114.91,6859.0,112.118,112.1569,111.8066,111.8164,6859.0
2024-10-31 11:30:00,114.96,115.11,114.86,115.09,23327.0,111.865,112.011,111.7677,111.9915,23327.0
2024-10-31 11:40:00,115.09,115.19,114.97,115.1,22281.0,111.9915,112.0888,111.8747,112.0012,22281.0
2024-10-31 11:50:00,115.1,115.26,115.07,115.26,11559.0,112.0012,112.1569,111.9721,112.1569,11559.0
2024-10-31 12:00:00,115.28,115.46,115.24,115.4,32297.0,112.1764,112.3516,112.1375,112.2932,32297.0
2024-10-31 12:10:00,115.39,115.44,115.25,115.26,28327.0,112.2834,112.3321,112.1472,112.1569,28327.0
2024-10-31 12:20:00,115.26,115.39,115.16,115.25,31152.0,112.1569,112.2834,112.0596,112.1472,31152.0
2024-10-31 12:30:00,115.24,115.28,114.92,114.93,70751.0,112.1375,112.1764,111.8261,111.8358,70751.0
2024-10-31 12:40:00,114.95,115.03,114.86,114.86,13717.0,111.8553,111.9331,111.7677,111.7677,13717.0
2024-10-31 12:50:00,114.89,115.03,114.85,114.93,25322.0,111.7969,111.9331,111.758,111.8358,25322.0
2024-10-31 13:00:00,114.93,115.22,114.91,115.19,31060.0,111.8358,112.118,111.8164,112.0888,31060.0
2024-10-31 13:10:00,115.18,115.27,115.13,115.25,41990.0,112.0791,112.1667,112.0304,112.1472,41990.0
2024-10-31 13:20:00,115.24,115.4,115.23,115.29,46426.0,112.1375,112.2932,112.1277,112.1861,46426.0
2024-10-31 13:30:00,115.27,115.29,115.03,115.08,21615.0,112.1667,112.1861,111.9331,111.9818,21615.0
2024-10-31 13:40:00,115.11,115.22,114.99,115.21,32117.0,112.011,112.118,111.8942,112.1083,32117.0
2024-10-31 13:50:00,115.18,115.2,115.01,115.19,23151.0,112.0791,112.0986,111.9137,112.0888,23151.0
2024-10-31 14:00:00,115.18,115.19,114.94,115.01,27316.0,112.0791,112.0888,111.8456,111.9137,27316.0
2024-10-31 14:10:00,114.99,115.01,114.75,114.88,31093.0,111.8942,111.9137,111.6607,111.7872,31093.0
2024-10-31 14:20:00,114.89,114.95,114.75,114.79,34454.0,111.7969,111.8553,111.6607,111.6996,34454.0
2024-10-31 14:30:00,114.76,114.81,114.42,114.44,33849.0,111.6704,111.7191,111.3396,111.359,33849.0
2024-10-31 14:40:00,114.47,114.67,114.39,114.64,38463.0,111.3882,111.5828,111.3104,111.5536,38463.0
2024-10-31 14:50:00,114.63,114.72,114.39,114.42,35990.0,111.5439,111.6315,111.3104,111.3396,35990.0
2024-10-31 15:00:00,114.43,114.48,114.31,114.31,29375.0,111.3493,111.3979,111.2325,111.2325,29375.0
2024-10-31 15:10:00,114.32,114.34,113.94,113.96,79347.0,111.2422,111.2617,110.8725,110.8919,79347.0
2024-10-31 15:20:00,113.97,114.12,113.91,114.01,93636.0,110.9017,111.0476,110.8433,110.9406,93636.0
2024-10-31 15:30:00,114.02,114.03,113.74,113.77,74535.0,110.9503,110.9601,110.6779,110.707,74535.0
2024-10-31 15:40:00,113.75,113.82,113.62,113.77,68749.0,110.6876,110.7557,110.5611,110.707,68749.0
2024-10-31 15:50:00,113.75,113.75,112.86,112.96,615726.0,110.6876,110.6876,109.8215,109.9189,615726.0
2024-11-01 09:30:00,114.81,115.0,113.75,115.0,269436.0,111.7191,111.9039,110.6876,111.9039,269436.0
2024-11-01 09:40:00,114.95,115.06,114.77,115.01,43660.0,111.8553,111.9623,111.6801,111.9137,43660.0
2024-11-01 09:50:00,115.02,115.27,114.93,115.03,44636.0,111.9234,112.1667,111.8358,111.9331,44636.0
2024-11-01 10:00:00,115.11,115.17,114.76,115.14,41234.0,112.011,112.0694,111.6704,112.0402,41234.0
2024-11-01 10:10:00,115.14,115.15,114.91,115.09,35811.0,112.0402,112.0499,111.8164,111.9915,35811.0
2024-11-01 10:20:00,115.11,115.3,114.96,115.3,84161.0,112.011,112.1959,111.865,112.1959,84161.0
2024-11-01 10:30:00,115.33,115.37,115.01,115.17,41035.0,112.2251,112.264,111.9137,112.0694,41035.0
2024-11-01 10:40:00,115.15,115.18,114.78,114.97,78469.0,112.0499,112.0791,111.6899,111.8747,78469.0
2024-11-01 10:50:00,114.98,115.0,114.61,115.0,89788.0,111.8845,111.9039,111.5244,111.9039,89788.0
2024-11-01 11:00:00,115.01,115.01,114.61,114.61,132525.0,111.9137,111.9137,111.5244,111.5244,132525.0
2024-11-01 11:10:00,114.62,114.76,114.53,114.58,19425.0,111.5342,111.6704,111.4466,111.4952,19425.0
2024-11-01 11:20:00,114.59,114.81,114.55,114.79,52991.0,111.505,111.7191,111.4661,111.6996,52991.0
2024-11-01 11:30:00,114.77,114.8,114.51,114.51,15469.0,111.6801,111.7093,111.4271,111.4271,15469.0
2024-11-01 11:40:00,114.52,114.62,114.24,114.26,28387.0,111.4369,111.5342,111.1644,111.1839,28387.0
2024-11-01 11:50:00,114.24,114.24,114.0,114.11,72647.0,111.1644,111.1644,110.9309,111.0379,72647.0
2024-11-01 12:00:00,114.16,114.23,114.09,114.21,10825.0,111.0866,111.1547,111.0184,111.1352,10825.0
2024-11-01 12:10:00,114.23,114.3,114.11,114.25,21075.0,111.1547,111.2228,111.0379,111.1741,21075.0
2024-11-01 12:20:00,114.24,114.36,114.15,114.28,67112.0,111.1644,111.2812,111.0768,111.2033,67112.0
2024-11-01 12:30:00,114.3,114.41,114.21,114.37,32807.0,111.2228,111.3298,111.1352,111.2909,32807.0
2024-11-01 12:40:00,114.38,114.42,114.17,114.18,34534.0,111.3006,111.3396,111.0963,111.106,34534.0
2024-11-01 12:50:00,114.16,114.21,114.0,114.04,26530.0,111.0866,111.1352,110.9309,110.9698,26530.0
2024-11-01 13:00:00,114.05,114.05,113.67,113.79,70640.0,110.9795,110.9795,110.6097,110.7265,70640.0
2024-11-01 13:10:00,113.78,113.89,113.69,113.84,11592.0,110.7168,110.8238,110.6292,110.7752,11592.0
2024-11-01 13:20:00,113.83,113.98,113.76,113.79,32219.0,110.7654,110.9114,110.6973,110.7265,32219.0
2024-11-01 13:30:00,113.83,113.83,113.39,113.44,40686.0,110.7654,110.7654,110.3373,110.3859,40686.0
2024-11-01 13:40:00,113.4,113.53,113.39,113.53,14057.0,110.347,110.4735,110.3373,110.4735,14057.0
2024-11-01 13:50:00,113.58,114.03,113.58,114.01,29749.0,110.5222,110.9601,110.5222,110.9406,29749.0
2024-11-01 14:00:00,113.99,114.26,113.96,114.03,27266.0,110.9211,111.1839,110.8919,110.9601,27266.0
2024-11-01 14:10:00,114.06,114.17,113.98,114.15,27467.0,110.9892,111.0963,110.9114,111.0768,27467.0
2024-11-01 14:20:00,114.14,114.44,114.11,114.43,40683.0,111.0671,111.359,111.0379,111.3493,40683.0
2024-11-01 14:30:00,114.43,114.46,114.32,114.45,15879.0,111.3493,111.3785,111.2422,111.3687,15879.0
2024-11-01 14:40:00,114.43,114.43,114.23,114.33,26864.0,111.3493,111.3493,111.1547,111.252,26864.0
2024-11-01 14:50:00,114.36,114.42,114.21,114.26,64516.0,111.2812,111.3396,111.1352,111.1839,64516.0
2024-11-01 15:00:00,114.22,114.45,114.09,114.41,32143.0,111.1449,111.3687,111.0184,111.3298,32143.0
2024-11-01 15:10:00,114.42,114.62,114.38,114.62,34971.0,111.3396,111.5342,111.3006,111.5342,34971.0
2024-11-01 15:20:00,114.62,114.65,114.4,114.44,39872.0,111.5342,111.5634,111.3201,111.359,39872.0
2024-11-01 15:30:00,114.43,114.45,114.2,114.26,37470.0,111.3493,111.3687,111.1255,111.1839,37470.0
2024-11-01 15:40:00,114.25,114.37,114.04,114.07,55455.0,111.1741,111.2909,110.9698,110.999,55455.0
2024-11-01 15:50:00,114.07,114.09,113.38,113.41,341450.0,110.999,111.0184,110.3275,110.3567,341450.0
2024-11-04 09:30:00,114.03,114.38,113.65,114.33,59547.0,110.9601,111.3006,110.5903,111.252,59547.0
2024-11-04 09:40:00,114.4,114.81,114.3,114.66,55152.0,111.3201,111.7191,111.2228,111.5731,55152.0
2024-11-04 09:50:00,114.73,114.95,114.3,114.91,30125.0,111.6412,111.8553,111.2228,111.8164,30125.0
2024-11-04 10:00:00,114.86,115.09,114.7,114.86,39034.0,111.7677,111.9915,111.612,111.7677,39034.0
2024-11-04 10:10:00,114.74,114.86,114.6,114.6,24983.0,111.6509,111.7677,111.5147,111.5147,24983.0
2024-11-04 10:20:00,114.6,114.8,114.55,114.57,23607.0,111.5147,111.7093,111.4661,111.4855,23607.0
2024-11-04 10:30:00,114.53,114.63,114.34,114.36,16338.0,111.4466,111.5439,111.2617,111.2812,16338.0
2024-11-04 10:40:00,114.34,114.46,114.17,114.3,18547.0,111.2617,111.3785,111.0963,111.2228,18547.0
2024-11-04 10:50:00,114.36,114.36,113.99,113.99,14774.0,111.2812,111.2812,110.9211,110.9211,14774.0
2024-11-04 11:00:00,114.0,114.03,113.8,113.86,17520.0,110.9309,110.9601,110.7362,110.7946,17520.0
2024-11-04 11:10:00,113.9,114.01,113.63,113.67,30185.0,110.8336,110.9406,110.5708,110.6097,30185.0
2024-11-04 11:20:00,113.65,113.76,113.63,113.66,29795.0,110.5903,110.6973,110.5708,110.6,29795.0
2024-11-04 11:30:00,113.66,113.66,113.49,113.54,19251.0,110.6,110.6,110.4346,110.4832,19251.0
2024-11-04 11:40:00,113.53,113.59,113.36,113.49,35140.0,110.4735,110.5319,110.3081,110.4346,35140.0
2024-11-04 11:50:00,113.47,113.51,113.25,113.32,19437.0,110.4151,110.454,110.201,110.2692,19437.0
2024-11-04 12:00:00,113.33,113.36,113.17,113.17,16409.0,110.2789,110.3081,110.1232,110.1232,16409.0
2024-11-04 12:10:00,113.17,113.52,113.13,113.51,24002.0,110.1232,110.4638,110.0843,110.454,24002.0
2024-11-04 12:20:00,113.51,113.79,113.5,113.72,25768.0,110.454,110.7265,110.4443,110.6584,25768.0
2024-11-04 12:30:00,113.73,113.82,113.58,113.59,17161.0,110.6681,110.7557,110.5222,110.5319,17161.0
2024-11-04 12:40:00,113.61,113.61,113.46,113.46,14250.0,110.5514,110.5514,110.4054,110.4054,14250.0
2024-11-04 12:50:00,113.46,113.48,113.34,113.43,16857.0,110.4054,110.4249,110.2886,110.3762,16857.0
2024-11-04 13:00:00,113.42,113.51,113.12,113.15,54802.0,110.3665,110.454,110.0745,110.1037,54802.0
2024-11-04 13:10:00,113.15,113.57,113.15,113.53,37344.0,110.1037,110.5124,110.1037,110.4735,37344.0
2024-11-04 13:20:00,113.52,113.75,113.42,113.42,54680.0,110.4638,110.6876,110.3665,110.3665,54680.0
2024-11-04 13:30:00,113.39,113.69,113.39,113.63,9048.0,110.3373,110.6292,110.3373,110.5708,9048.0
2024-11-04 13:40:00,113.63,113.71,113.59,113.61,17997.0,110.5708,110.6487,110.5319,110.5514,17997.0
2024-11-04 13:50:00,113.61,113.62,113.41,113.42,18567.0,110.5514,110.5611,110.3567,110.3665,18567.0
2024-11-04 14:00:00,113.41,113.54,113.36,113.48,17126.0,110.3567,110.4832,110.3081,110.4249,17126.0
2024-11-04 14:10:00,113.47,113.51,113.39,113.45,14256.0,110.4151,110.454,110.3373,110.3957,14256.0
2024-11-04 14:20:00,113.46,113.49,113.41,113.44,14714.0,110.4054,110.4346,110.3567,110.3859,14714.0
2024-11-04 14:30:00,113.43,113.64,113.4,113.56,22095.0,110.3762,110.5805,110.347,110.5027,22095.0
2024-11-04 14:40:00,113.57,113.6,113.47,113.51,16003.0,110.5124,110.5416,110.4151,110.454,16003.0
2024-11-04 14:50:00,113.51,113.6,113.49,113.57,16307.0,110.454,110.5416,110.4346,110.5124,16307.0
2024-11-04 15:00:00,113.55,113.58,113.47,113.56,15240.0,110.493,110.5222,110.4151,110.5027,15240.0
2024-11-04 15:10:00,113.57,113.61,113.48,113.61,34195.0,110.5124,110.5514,110.4249,110.5514,34195.0
2024-11-04 15:20:00,113.65,113.69,113.59,113.63,24957.0,110.5903,110.6292,110.5319,110.5708,24957.0
2024-11-04 15:30:00,113.64,113.8,113.59,113.61,31450.0,110.5805,110.7362,110.5319,110.5514,31450.0
2024-11-04 15:40:00,113.6,113.86,113.56,113.82,61130.0,110.5416,110.7946,110.5027,110.7557,61130.0
2024-11-04 15:50:00,113.83,113.95,113.65,113.86,177586.0,110.7654,110.8822,110.5903,110.7946,177586.0
2024-11-05 09:30:00,112.98,113.51,112.41,113.27,68732.0,109.9383,110.454,109.3837,110.2205,68732.0
2024-11-05 09:40:00,113.26,113.51,113.19,113.47,49964.0,110.2108,110.454,110.1427,110.4151,49964.0
2024-11-05 09:50:00,113.43,113.79,113.34,113.71,18621.0,110.3762,110.7265,110.2886,110.6487,18621.0
2024-11-05 10:00:00,113.68,113.76,113.37,113.48,26309.0,110.6195,110.6973,110.3178,110.4249,26309.0
2024-11-05 10:10:00,113.48,113.52,113.28,113.44,38455.0,110.4249,110.4638,110.2302,110.3859,38455.0
2024-11-05 10:20:00,113.43,113.43,113.14,113.14,22671.0,110.3762,110.3762,110.094,110.094,22671.0
2024-11-05 10:30:00,113.12,113.47,113.12,113.39,43152.0,110.0745,110.4151,110.0745,110.3373,43152.0
2024-11-05 10:40:00,113.38,113.73,113.33,113.52,15963.0,110.3275,110.6681,110.2789,110.4638,15963.0
2024-11-05 10:50:00,113.53,113.56,113.37,113.46,25898.0,110.4735,110.5027,110.3178,110.4054,25898.0
2024-11-05 11:00:00,113.44,113.6,113.42,113.54,17090.0,110.3859,110.5416,110.3665,110.4832,17090.0
2024-11-05 11:10:00,113.54,113.57,113.33,113.45,13850.0,110.4832,110.5124,110.2789,110.3957,13850.0
2024-11-05 11:20:00,113.43,113.52,113.42,113.49,12186.0,110.3762,110.4638,110.3665,110.4346,12186.0
2024-11-05 11:30:00,113.51,113.56,113.44,113.47,17896.0,110.454,110.5027,110.3859,110.4151,17896.0
2024-11-05 11:40:00,113.49,113.69,113.45,113.56,39553.0,110.4346,110.6292,110.3957,110.5027,39553.0
2024-11-05 11:50:00,113.55,113.56,113.46,113.52,9090.0,110.493,110.5027,110.4054,110.4638,9090.0
2024-11-05 12:00:00,113.53,113.57,113.35,113.55,15976.0,110.4735,110.5124,110.2984,110.493,15976.0
2024-11-05 12:10:00,113.55,113.8,113.54,113.7,23107.0,110.493,110.7362,110.4832,110.6389,23107.0
2024-11-05 12:20:00,113.68,113.71,113.51,113.51,19790.0,110.6195,110.6487,110.454,110.454,19790.0
2024-11-05 12:30:00,113.55,113.71,113.54,113.63,24196.0,110.493,110.6487,110.4832,110.5708,24196.0
2024-11-05 12:40:00,113.67,113.71,113.54,113.6,9334.0,110.6097,110.6487,110.4832,110.5416,9334.0
2024-11-05 12:50:00,113.6,113.68,113.52,113.63,16489.0,110.5416,110.6195,110.4638,110.5708,16489.0
2024-11-05 13:00:00,113.63,113.67,113.55,113.57,16016.0,110.5708,110.6097,110.493,110.5124,16016.0
2024-11-05 13:10:00,113.56,113.64,113.47,113.52,22672.0,110.5027,110.5805,110.4151,110.4638,22672.0
2024-11-05 13:20:00,113.52,113.7,113.49,113.68,27956.0,110.4638,110.6389,110.4346,110.6195,27956.0
2024-11-05 13:30:00,113.7,113.72,113.58,113.68,25401.0,110.6389,110.6584,110.5222,110.6195,25401.0
2024-11-05 13:40:00,113.68,113.91,113.64,113.71,30122.0,110.6195,110.8433,110.5805,110.6487,30122.0
2024-11-05 13:50:00,113.65,113.81,113.59,113.79,26442.0,110.5903,110.746,110.5319,110.7265,26442.0
2024-11-05 14:00:00,113.8,113.94,113.78,113.94,17494.0,110.7362,110.8725,110.7168,110.8725,17494.0
2024-11-05 14:10:00,113.95,113.95,113.7,113.82,28437.0,110.8822,110.8822,110.6389,110.7557,28437.0
2024-11-05 14:20:00,113.83,113.96,113.78,113.9,40477.0,110.7654,110.8919,110.7168,110.8336,40477.0
2024-11-05 14:30:00,113.9,114.0,113.86,113.86,23011.0,110.8336,110.9309,110.7946,110.7946,23011.0
2024-11-05 14:40:00,113.87,113.99,113.85,113.94,15248.0,110.8044,110.9211,110.7849,110.8725,15248.0
2024-11-05 14:50:00,113.92,113.99,113.83,113.91,20024.0,110.853,110.9211,110.7654,110.8433,20024.0
2024-11-05 15:00:00,113.91,114.31,113.86,114.27,70741.0,110.8433,111.2325,110.7946,111.1936,70741.0
2024-11-05 15:10:00,114.25,114.33,114.18,114.22,22088.0,111.1741,111.252,111.106,111.1449,22088.0
2024-11-05 15:20:00,114.22,114.24,114.13,114.24,20858.0,111.1449,111.1644,111.0574,111.1644,20858.0
2024-11-05 15:30:00,114.25,114.38,114.22,114.3,39028.0,111.1741,111.3006,111.1449,111.2228,39028.0
2024-11-05 15:40:00,114.3,114.32,114.2,114.28,49226.0,111.2228,111.2422,111.1255,111.2033,49226.0
2024-11-05 15:50:00,114.28,114.42,114.14,114.39,241594.0,111.2033,111.3396,111.0671,111.3104,241594.0
2024-11-06 09:30:00,115.71,115.71,113.43,113.59,157308.0,112.5948,112.5948,110.3762,110.5319,157308.0
2024-11-06 09:40:00,113.67,113.77,112.62,112.96,294841.0,110.6097,110.707,109.588,109.9189,294841.0
2024-11-06 09:50:00,113.01,113.04,111.84,112.45,302893.0,109.9675,109.9967,108.829,109.4226,302893.0
2024-11-06 10:00:00,112.5,112.79,112.11,112.63,147426.0,109.4712,109.7534,109.0917,109.5977,147426.0
2024-11-06 10:10:00,112.67,113.11,112.59,112.84,84481.0,109.6367,110.0648,109.5588,109.8021,84481.0
2024-11-06 10:20:00,112.89,112.94,112.49,112.49,83699.0,109.8507,109.8994,109.4615,109.4615,83699.0
2024-11-06 10:30:00,112.45,112.48,112.04,112.37,91207.0,109.4226,109.4518,109.0236,109.3447,91207.0
2024-11-06 10:40:00,112.34,112.45,111.42,111.6,121511.0,109.3155,109.4226,108.4203,108.5955,121511.0
2024-11-06 10:50:00,111.6,112.14,111.4,112.14,136395.0,108.5955,109.1209,108.4009,109.1209,136395.0
2024-11-06 11:00:00,112.22,112.5,111.98,112.15,86770.0,109.1988,109.4712,108.9652,109.1307,86770.0
2024-11-06 11:10:00,112.16,112.55,112.07,112.43,70350.0,109.1404,109.5199,109.0528,109.4031,70350.0
2024-11-06 11:20:00,112.4,112.43,111.83,112.01,57465.0,109.3739,109.4031,108.8193,108.9944,57465.0
2024-11-06 11:30:00,112.0,112.2,111.93,112.19,101369.0,108.9847,109.1793,108.9166,109.1696,101369.0
2024-11-06 11:40:00,112.16,112.47,112.09,112.3,49620.0,109.1404,109.442,109.0723,109.2766,49620.0
2024-11-06 11:50:00,112.32,112.32,111.9,112.23,61293.0,109.2961,109.2961,108.8874,109.2085,61293.0
2024-11-06 12:00:00,112.24,112.27,111.88,112.19,46662.0,109.2182,109.2474,108.8679,109.1696,46662.0
2024-11-06 12:10:00,112.2,112.52,112.11,112.25,70126.0,109.1793,109.4907,109.0917,109.228,70126.0
2024-11-06 12:20:00,112.27,112.38,112.14,112.29,33428.0,109.2474,109.3545,109.1209,109.2669,33428.0
2024-11-06 12:30:00,112.29,112.32,112.06,112.17,24140.0,109.2669,109.2961,109.0431,109.1501,24140.0
2024-11-06 12:40:00,112.17,112.51,112.12,112.4,58906.0,109.1501,109.481,109.1015,109.3739,58906.0
2024-11-06 12:50:00,112.42,112.53,112.34,112.37,57451.0,109.3934,109.5004,109.3155,109.3447,57451.0
2024-11-06 13:00:00,112.4,112.56,112.31,112.56,29057.0,109.3739,109.5296,109.2864,109.5296,29057.0
2024-11-06 13:10:00,112.53,112.83,112.5,112.82,39832.0,109.5004,109.7924,109.4712,109.7826,39832.0
2024-11-06 13:20:00,112.81,112.87,112.58,112.74,41701.0,109.7729,109.8313,109.5491,109.7048,41701.0
2024-11-06 13:30:00,112.71,112.94,112.69,112.71,43471.0,109.6756,109.8994,109.6561,109.6756,43471.0
2024-11-06 13:40:00,112.7,113.03,112.67,113.01,25240.0,109.6659,109.987,109.6367,109.9675,25240.0
2024-11-06 13:50:00,113.02,113.18,112.97,113.01,49245.0,109.9772,110.1329,109.9286,109.9675,49245.0
2024-11-06 14:00:00,113.01,113.2,113.01,113.13,28616.0,109.9675,110.1524,109.9675,110.0843,28616.0
2024-11-06 14:10:00,113.15,113.4,113.09,113.13,37818.0,110.1037,110.347,110.0454,110.0843,37818.0
2024-11-06 14:20:00,113.13,113.24,113.02,113.05,51632.0,110.0843,110.1913,109.9772,110.0064,51632.0
2024-11-06 14:30:00,113.05,113.18,113.0,113.13,50953.0,110.0064,110.1329,109.9578,110.0843,50953.0
2024-11-06 14:40:00,113.13,113.32,113.02,113.02,51782.0,110.0843,110.2692,109.9772,109.9772,51782.0
2024-11-06 14:50:00,113.03,113.05,112.82,112.83,37448.0,109.987,110.0064,109.7826,109.7924,37448.0
2024-11-06 15:00:00,112.84,113.11,112.84,113.09,46607.0,109.8021,110.0648,109.8021,110.0454,46607.0
2024-11-06 15:10:00,113.08,113.33,113.06,113.19,59131.0,110.0356,110.2789,110.0162,110.1427,59131.0
2024-11-06 15:20:00,113.21,113.27,113.05,113.23,43553.0,110.1621,110.2205,110.0064,110.1816,43553.0
2024-11-06 15:30:00,113.25,113.5,113.22,113.41,62786.0,110.201,110.4443,110.1719,110.3567,62786.0
2024-11-06 15:40:00,113.44,113.7,113.42,113.65,97526.0,110.3859,110.6389,110.3665,110.5903,97526.0
2024-11-06 15:50:00,113.65,113.83,113.47,113.71,331688.0,110.5903,110.7654,110.4151,110.6487,331688.0
2024-11-07 09:30:00,114.16,114.31,113.38,113.74,64735.0,111.0866,111.2325,110.3275,110.6779,64735.0
2024-11-07 09:40:00,113.7,114.35,113.69,114.3,29356.0,110.6389,111.2714,110.6292,111.2228,29356.0
2024-11-07 09:50:00,114.27,114.55,114.0,114.13,44869.0,111.1936,111.4661,110.9309,111.0574,44869.0
2024-11-07 10:00:00,114.08,114.38,113.84,114.38,51409.0,111.0087,111.3006,110.7752,111.3006,51409.0
2024-11-07 10:10:00,114.36,114.43,113.98,113.99,28955.0,111.2812,111.3493,110.9114,110.9211,28955.0
2024-11-07 10:20:00,113.94,114.39,113.78,114.39,54687.0,110.8725,111.3104,110.7168,111.3104,54687.0
2024-11-07 10:30:00,114.36,114.69,114.32,114.48,37409.0,111.2812,111.6023,111.2422,111.3979,37409.0
2024-11-07 10:40:00,114.45,114.64,114.4,114.42,10800.0,111.3687,111.5536,111.3201,111.3396,10800.0
2024-11-07 10:50:00,114.37,114.61,114.37,114.48,28591.0,111.2909,111.5244,111.2909,111.3979,28591.0
2024-11-07 11:00:00,114.5,114.52,114.3,114.37,48012.0,111.4174,111.4369,111.2228,111.2909,48012.0
2024-11-07 11:10:00,114.38,114.47,114.3,114.38,19894.0,111.3006,111.3882,111.2228,111.3006,19894.0
2024-11-07 11:20:00,114.37,114.45,113.96,114.02,27923.0,111.2909,111.3687,110.8919,110.9503,27923.0
2024-11-07 11:30:00,114.02,114.2,113.73,113.93,52784.0,110.9503,111.1255,110.6681,110.8627,52784.0
2024-11-07 11:40:00,113.95,114.14,113.86,114.13,14920.0,110.8822,111.0671,110.7946,111.0574,14920.0
2024-11-07 11:50:00,114.15,114.28,114.06,114.18,99851.0,111.0768,111.2033,110.9892,111.106,99851.0
2024-11-07 12:00:00,114.19,114.4,114.13,114.4,17889.0,111.1157,111.3201,111.0574,111.3201,17889.0
2024-11-07 12:10:00,114.36,114.42,114.24,114.33,45943.0,111.2812,111.3396,111.1644,111.252,45943.0
2024-11-07 12:20:00,114.37,114.54,114.32,114.45,25842.0,111.2909,111.4563,111.2422,111.3687,25842.0
2024-11-07 12:30:00,114.46,114.51,114.39,114.5,23847.0,111.3785,111.4271,111.3104,111.4174,23847.0
2024-11-07 12:40:00,114.5,114.6,114.45,114.53,28974.0,111.4174,111.5147,111.3687,111.4466,28974.0
2024-11-07 12:50:00,114.53,114.55,114.37,114.39,24933.0,111.4466,111.4661,111.2909,111.3104,24933.0
2024-11-07 13:00:00,114.38,114.38,114.24,114.27,16038.0,111.3006,111.3006,111.1644,111.1936,16038.0
2024-11-07 13:10:00,114.27,114.3,113.98,113.99,19967.0,111.1936,111.2228,110.9114,110.9211,19967.0
2024-11-07 13:20:00,114.01,114.09,113.79,114.05,42516.0,110.9406,111.0184,110.7265,110.9795,42516.0
2024-11-07 13:30:00,114.05,114.21,113.96,114.15,38265.0,110.9795,111.1352,110.8919,111.0768,38265.0
2024-11-07 13:40:00,114.19,114.19,113.92,114.06,25266.0,111.1157,111.1157,110.853,110.9892,25266.0
2024-11-07 13:50:00,114.06,114.14,113.81,113.94,21372.0,110.9892,111.0671,110.746,110.8725,21372.0
2024-11-07 14:00:00,113.87,114.12,113.62,113.82,27111.0,110.8044,111.0476,110.5611,110.7557,27111.0
2024-11-07 14:10:00,113.91,114.02,113.75,113.84,25627.0,110.8433,110.9503,110.6876,110.7752,25627.0
2024-11-07 14:20:00,113.9,113.97,113.69,113.87,25398.0,110.8336,110.9017,110.6292,110.8044,25398.0
2024-11-07 14:30:00,113.92,114.09,113.86,114.05,21128.0,110.853,111.0184,110.7946,110.9795,21128.0
2024-11-07 14:40:00,114.0,114.05,113.63,114.05,19434.0,110.9309,110.9795,110.5708,110.9795,19434.0
2024-11-07 14:50:00,114.1,114.27,114.02,114.22,28450.0,111.0282,111.1936,110.9503,111.1449,28450.0
2024-11-07 15:00:00,114.21,114.5,114.14,114.31,35396.0,111.1352,111.4174,111.0671,111.2325,35396.0
2024-11-07 15:10:00,114.32,114.66,114.32,114.48,42025.0,111.2422,111.5731,111.2422,111.3979,42025.0
2024-11-07 15:20:00,114.51,114.58,114.21,114.42,38823.0,111.4271,111.4952,111.1352,111.3396,38823.0
2024-11-07 15:30:00,114.41,114.57,114.4,114.41,52245.0,111.3298,111.4855,111.3201,111.3298,52245.0
2024-11-07 15:40:00,114.41,114.56,114.38,114.41,68144.0,111.3298,111.4758,111.3006,111.3298,68144.0
2024-11-07 15:50:00,114.38,114.47,114.07,114.21,225706.0,111.3006,111.3882,110.999,111.1352,225706.0
2024-11-08 09:30:00,114.5,114.92,113.94,114.14,57826.0,111.4174,111.8261,110.8725,111.0671,57826.0
2024-11-08 09:40:00,114.14,114.45,114.07,114.22,23328.0,111.0671,111.3687,110.999,111.1449,23328.0
2024-11-08 09:50:00,114.19,114.6,114.19,114.54,37172.0,111.1157,111.5147,111.1157,111.4563,37172.0
2024-11-08 10:00:00,114.51,114.51,113.94,114.2,48834.0,111.4271,111.4271,110.8725,111.1255,48834.0
2024-11-08 10:10:00,114.21,114.45,114.12,114.41,53738.0,111.1352,111.3687,111.0476,111.3298,53738.0
2024-11-08 10:20:00,114.37,114.89,114.37,114.87,27265.0,111.2909,111.7969,111.2909,111.7774,27265.0
2024-11-08 10:30:00,114.84,115.38,114.74,115.38,53524.0,111.7482,112.2737,111.6509,112.2737,53524.0
2024-11-08 10:40:00,115.36,115.36,114.92,114.98,25597.0,112.2542,112.2542,111.8261,111.8845,25597.0
2024-11-08 10:50:00,114.96,115.17,114.87,115.15,57950.0,111.865,112.0694,111.7774,112.0499,57950.0
2024-11-08 11:00:00,115.22,115.24,114.78,114.83,29857.0,112.118,112.1375,111.6899,111.7385,29857.0
2024-11-08 11:10:00,114.81,114.86,114.46,114.78,25701.0,111.7191,111.7677,111.3785,111.6899,25701.0
2024-11-08 11:20:00,114.76,114.78,114.43,114.46,45362.0,111.6704,111.6899,111.3493,111.3785,45362.0
2024-11-08 11:30:00,114.48,114.59,114.27,114.53,92754.0,111.3979,111.505,111.1936,111.4466,92754.0
2024-11-08 11:40:00,114.51,114.62,114.44,114.62,19847.0,111.4271,111.5342,111.359,111.5342,19847.0
2024-11-08 11:50:00,114.59,114.59,114.45,114.52,15663.0,111.505,111.505,111.3687,111.4369,15663.0
2024-11-08 12:00:00,114.52,114.58,114.37,114.53,14104.0,111.4369,111.4952,111.2909,111.4466,14104.0
2024-11-08 12:10:00,114.52,114.57,114.47,114.53,29586.0,111.4369,111.4855,111.3882,111.4466,29586.0
2024-11-08 12:20:00,114.57,114.63,114.51,114.54,13096.0,111.4855,111.5439,111.4271,111.4563,13096.0
2024-11-08 12:30:00,114.53,114.77,114.41,114.72,12835.0,111.4466,111.6801,111.3298,111.6315,12835.0
2024-11-08 12:40:00,114.7,114.91,114.67,114.9,12109.0,111.612,111.8164,111.5828,111.8066,12109.0
2024-11-08 12:50:00,114.88,114.98,114.85,114.98,14231.0,111.7872,111.8845,111.758,111.8845,14231.0
2024-11-08 13:00:00,114.97,115.1,114.94,115.07,25053.0,111.8747,112.0012,111.8456,111.9721,25053.0
2024-11-08 13:10:00,115.07,115.23,115.06,115.23,16024.0,111.9721,112.1277,111.9623,112.1277,16024.0
2024-11-08 13:20:00,115.21,115.32,115.18,115.19,14473.0,112.1083,112.2153,112.0791,112.0888,14473.0
2024-11-08 13:30:00,115.21,115.33,115.18,115.26,18399.0,112.1083,112.2251,112.0791,112.1569,18399.0
2024-11-08 13:40:00,115.29,115.51,115.29,115.49,16213.0,112.1861,112.4002,112.1861,112.3807,16213.0
2024-11-08 13:50:00,115.5,115.6,115.43,115.52,52899.0,112.3905,112.4878,112.3224,112.4099,52899.0
2024-11-08 14:00:00,115.49,115.51,115.31,115.4,15456.0,112.3807,112.4002,112.2056,112.2932,15456.0
2024-11-08 14:10:00,115.39,115.61,115.37,115.48,13709.0,112.2834,112.4975,112.264,112.371,13709.0
2024-11-08 14:20:00,115.48,115.49,115.35,115.43,13211.0,112.371,112.3807,112.2445,112.3224,13211.0
2024-11-08 14:30:00,115.46,115.63,115.45,115.49,40571.0,112.3516,112.517,112.3418,112.3807,40571.0
2024-11-08 14:40:00,115.5,115.6,115.49,115.53,12709.0,112.3905,112.4878,112.3807,112.4197,12709.0
2024-11-08 14:50:00,115.52,115.55,115.49,115.51,17154.0,112.4099,112.4391,112.3807,112.4002,17154.0
2024-11-08 15:00:00,115.52,115.52,115.33,115.4,18669.0,112.4099,112.4099,112.2251,112.2932,18669.0
2024-11-08 15:10:00,115.38,115.47,115.33,115.47,23862.0,112.2737,112.3613,112.2251,112.3613,23862.0
2024-11-08 15:20:00,115.47,115.62,115.43,115.58,33685.0,112.3613,112.5072,112.3224,112.4683,33685.0
2024-11-08 15:30:00,115.57,115.57,115.41,115.55,27521.0,112.4586,112.4586,112.3029,112.4391,27521.0
2024-11-08 15:40:00,115.53,115.66,115.48,115.59,59203.0,112.4197,112.5462,112.371,112.4781,59203.0
2024-11-08 15:50:00,115.6,116.0,115.57,115.81,380622.0,112.4878,112.877,112.4586,112.6921,380622.0
2024-11-11 09:30:00,115.72,116.35,115.45,116.29,93542.0,112.6046,113.2176,112.3418,113.1592,93542.0
2024-11-11 09:40:00,116.29,116.48,115.9,116.12,65960.0,113.1592,113.3441,112.7797,112.9938,65960.0
2024-11-11 09:50:00,116.16,116.29,115.9,116.09,47705.0,113.0327,113.1592,112.7797,112.9646,47705.0
2024-11-11 10:00:00,116.06,116.35,115.81,115.83,23381.0,112.9354,113.2176,112.6921,112.7116,23381.0
2024-11-11 10:10:00,115.79,115.93,115.41,115.47,30238.0,112.6727,112.8089,112.3029,112.3613,30238.0
2024-11-11 10:20:00,115.48,115.64,115.35,115.35,31115.0,112.371,112.5267,112.2445,112.2445,31115.0
2024-11-11 10:30:00,115.34,115.73,115.18,115.71,46630.0,112.2348,112.6143,112.0791,112.5948,46630.0
2024-11-11 10:40:00,115.72,115.75,115.5,115.71,25873.0,112.6046,112.6337,112.3905,112.5948,25873.0
2024-11-11 10:50:00,115.71,115.86,115.69,115.75,21478.0,112.5948,112.7408,112.5754,112.6337,21478.0
2024-11-11 11:00:00,115.78,115.98,115.69,115.97,21006.0,112.6629,112.8576,112.5754,112.8478,21006.0
2024-11-11 11:10:00,115.92,115.96,115.69,115.72,46770.0,112.7992,112.8381,112.5754,112.6046,46770.0
2024-11-11 11:20:00,115.71,115.86,115.7,115.81,28894.0,112.5948,112.7408,112.5851,112.6921,28894.0
2024-11-11 11:30:00,115.76,115.9,115.75,115.8,29864.0,112.6435,112.7797,112.6337,112.6824,29864.0
2024-11-11 11:40:00,115.81,115.96,115.76,115.82,26617.0,112.6921,112.8381,112.6435,112.7019,26617.0
2024-11-11 11:50:00,115.82,115.84,115.69,115.77,24290.0,112.7019,112.7213,112.5754,112.6532,24290.0
2024-11-11 12:00:00,115.74,115.77,115.58,115.59,32852.0,112.624,112.6532,112.4683,112.4781,32852.0
2024-11-11 12:10:00,115.58,115.62,115.44,115.48,38066.0,112.4683,112.5072,112.3321,112.371,38066.0
2024-11-11 12:20:00,115.48,115.58,115.38,115.41,49920.0,112.371,112.4683,112.2737,112.3029,49920.0
2024-11-11 12:30:00,115.36,115.4,115.25,115.27,21946.0,112.2542,112.2932,112.1472,112.1667,21946.0
2024-11-11 12:40:00,115.27,115.31,115.05,115.07,30527.0,112.1667,112.2056,111.9526,111.9721,30527.0
2024-11-11 12:50:00,115.06,115.21,115.05,115.09,34476.0,111.9623,112.1083,111.9526,111.9915,34476.0
2024-11-11 13:00:00,115.07,115.11,114.68,114.79,28166.0,111.9721,112.011,111.5926,111.6996,28166.0
2024-11-11 13:10:00,114.79,114.8,114.63,114.71,24263.0,111.6996,111.7093,111.5439,111.6217,24263.0
2024-11-11 13:20:00,114.71,114.71,114.52,114.59,26289.0,111.6217,111.6217,111.4369,111.505,26289.0
2024-11-11 13:30:00,114.58,114.58,114.45,114.51,37715.0,111.4952,111.4952,111.3687,111.4271,37715.0
2024-11-11 13:40:00,114.52,114.53,114.35,114.36,37410.0,111.4369,111.4466,111.2714,111.2812,37410.0
2024-11-11 13:50:00,114.37,114.51,114.36,114.39,23348.0,111.2909,111.4271,111.2812,111.3104,23348.0
2024-11-11 14:00:00,114.39,114.6,114.29,114.56,55160.0,111.3104,111.5147,111.2131,111.4758,55160.0
2024-11-11 14:10:00,114.56,114.71,114.47,114.52,39279.0,111.4758,111.6217,111.3882,111.4369,39279.0
2024-11-11 14:20:00,114.52,114.54,114.41,114.46,24540.0,111.4369,111.4563,111.3298,111.3785,24540.0
2024-11-11 14:30:00,114.46,114.47,114.2,114.29,38527.0,111.3785,111.3882,111.1255,111.2131,38527.0
2024-11-11 14:40:00,114.28,114.28,114.16,114.23,24693.0,111.2033,111.2033,111.0866,111.1547,24693.0
2024-11-11 14:50:00,114.22,114.24,114.15,114.2,36879.0,111.1449,111.1644,111.0768,111.1255,36879.0
2024-11-11 15:00:00,114.2,114.21,114.03,114.03,27721.0,111.1255,111.1352,110.9601,110.9601,27721.0
2024-11-11 15:10:00,114.06,114.09,113.97,114.01,41031.0,110.9892,111.0184,110.9017,110.9406,41031.0
2024-11-11 15:20:00,113.99,114.1,113.94,114.1,57259.0,110.9211,111.0282,110.8725,111.0282,57259.0
2024-11-11 15:30:00,114.07,114.14,113.98,114.09,45483.0,110.999,111.0671,110.9114,111.0184,45483.0
2024-11-11 15:40:00,114.09,114.09,113.8,113.84,55572.0,111.0184,111.0184,110.7362,110.7752,55572.0
2024-11-11 15:50:00,113.82,114.12,113.82,114.1,197830.0,110.7557,111.0476,110.7557,111.0282,197830.0
2024-11-12 09:30:00,113.81,115.12,113.81,114.46,87784.0,110.746,112.0207,110.746,111.3785,87784.0
2024-11-12 09:40:00,114.41,114.45,114.0,114.08,36986.0,111.3298,111.3687,110.9309,111.0087,36986.0
2024-11-12 09:50:00,114.08,114.14,113.7,113.99,34502.0,111.0087,111.0671,110.6389,110.9211,34502.0
2024-11-12 10:00:00,113.98,114.17,113.8,113.87,26213.0,110.9114,111.0963,110.7362,110.8044,26213.0
2024-11-12 10:10:00,113.91,114.02,113.66,113.93,30923.0,110.8433,110.9503,110.6,110.8627,30923.0
2024-11-12 10:20:00,113.89,113.98,113.63,113.65,24061.0,110.8238,110.9114,110.5708,110.5903,24061.0
2024-11-12 10:30:00,113.62,114.06,113.61,113.95,33411.0,110.5611,110.9892,110.5514,110.8822,33411.0
2024-11-12 10:40:00,113.94,113.96,113.62,113.65,13990.0,110.8725,110.8919,110.5611,110.5903,13990.0
2024-11-12 10:50:00,113.66,113.73,113.42,113.44,20623.0,110.6,110.6681,110.3665,110.3859,20623.0
2024-11-12 11:00:00,113.46,113.51,113.05,113.27,30254.0,110.4054,110.454,110.0064,110.2205,30254.0
2024-11-12 11:10:00,113.24,113.33,112.99,113.08,24030.0,110.1913,110.2789,109.948,110.0356,24030.0
2024-11-12 11:20:00,113.08,113.08,112.89,112.98,34900.0,110.0356,110.0356,109.8507,109.9383,34900.0
2024-11-12 11:30:00,112.94,113.04,112.78,112.81,17643.0,109.8994,109.9967,109.7437,109.7729,17643.0
2024-11-12 11:40:00,112.81,112.89,112.48,112.51,29467.0,109.7729,109.8507,109.4518,109.481,29467.0
2024-11-12 11:50:00,112.53,112.77,112.47,112.72,64045.0,109.5004,109.734,109.442,109.6853,64045.0
2024-11-12 12:00:00,112.76,112.91,112.67,112.91,32137.0,109.7242,109.8702,109.6367,109.8702,32137.0
2024-11-12 12:10:00,112.91,113.07,112.9,112.98,38874.0,109.8702,110.0259,109.8605,109.9383,38874.0
2024-11-12 12:20:00,112.94,113.06,112.72,112.78,31680.0,109.8994,110.0162,109.6853,109.7437,31680.0
2024-11-12 12:30:00,112.77,112.88,112.67,112.85,30076.0,109.734,109.841,109.6367,109.8118,30076.0
2024-11-12 12:40:00,112.86,113.16,112.81,113.16,41622.0,109.8215,110.1135,109.7729,110.1135,41622.0
2024-11-12 12:50:00,113.15,113.22,113.0,113.15,27075.0,110.1037,110.1719,109.9578,110.1037,27075.0
2024-11-12 13:00:00,113.1,113.12,112.93,112.93,14474.0,110.0551,110.0745,109.8897,109.8897,14474.0
2024-11-12 13:10:00,112.94,113.1,112.87,113.08,34462.0,109.8994,110.0551,109.8313,110.0356,34462.0
2024-11-12 13:20:00,113.08,113.4,113.06,113.4,29671.0,110.0356,110.347,110.0162,110.347,29671.0
2024-11-12 13:30:00,113.41,113.62,113.39,113.62,19406.0,110.3567,110.5611,110.3373,110.5611,19406.0
2024-11-12 13:40:00,113.62,113.7,113.57,113.57,23420.0,110.5611,110.6389,110.5124,110.5124,23420.0
2024-11-12 13:50:00,113.58,113.86,113.57,113.86,23063.0,110.5222,110.7946,110.5124,110.7946,23063.0
2024-11-12 14:00:00,113.87,114.0,113.68,113.7,21058.0,110.8044,110.9309,110.6195,110.6389,21058.0
2024-11-12 14:10:00,113.69,113.7,113.5,113.5,18722.0,110.6292,110.6389,110.4443,110.4443,18722.0
2024-11-12 14:20:00,113.49,113.62,113.45,113.55,32133.0,110.4346,110.5611,110.3957,110.493,32133.0
2024-11-12 14:30:00,113.55,113.7,113.36,113.39,32445.0,110.493,110.6389,110.3081,110.3373,32445.0
2024-11-12 14:40:00,113.4,113.49,113.31,113.42,15714.0,110.347,110.4346,110.2594,110.3665,15714.0
2024-11-12 14:50:00,113.41,113.43,113.29,113.39,14375.0,110.3567,110.3762,110.24,110.3373,14375.0
2024-11-12 15:00:00,113.4,113.4,113.23,113.25,22414.0,110.347,110.347,110.1816,110.201,22414.0
2024-11-12 15:10:00,113.22,113.31,113.04,113.13,19944.0,110.1719,110.2594,109.9967,110.0843,19944.0
2024-11-12 15:20:00,113.13,113.13,112.88,112.9,17239.0,110.0843,110.0843,109.841,109.8605,17239.0
2024-11-12 15:30:00,112.87,113.0,112.73,112.95,30729.0,109.8313,109.9578,109.695,109.9091,30729.0
2024-11-12 15:40:00,112.92,113.02,112.81,113.0,50798.0,109.8799,109.9772,109.7729,109.9578,50798.0
2024-11-12 15:50:00,113.07,113.08,112.6,112.73,166128.0,110.0259,110.0356,109.5685,109.695,166128.0
2024-11-13 09:30:00,113.92,115.13,113.86,115.11,93726.0,110.853,112.0304,110.7946,112.011,93726.0
2024-11-13 09:40:00,115.11,115.58,114.97,115.23,68324.0,112.011,112.4683,111.8747,112.1277,68324.0
2024-11-13 09:50:00,115.29,115.32,115.0,115.19,42772.0,112.1861,112.2153,111.9039,112.0888,42772.0
2024-11-13 10:00:00,115.09,115.17,114.28,114.41,42156.0,111.9915,112.0694,111.2033,111.3298,42156.0
2024-11-13 10:10:00,114.46,114.78,114.35,114.41,41121.0,111.3785,111.6899,111.2714,111.3298,41121.0
2024-11-13 10:20:00,114.39,114.49,114.21,114.28,22639.0,111.3104,111.4077,111.1352,111.2033,22639.0
2024-11-13 10:30:00,114.28,114.9,114.25,114.67,44454.0,111.2033,111.8066,111.1741,111.5828,44454.0
2024-11-13 10:40:00,114.66,115.29,114.56,115.26,44729.0,111.5731,112.1861,111.4758,112.1569,44729.0
2024-11-13 10:50:00,115.23,115.5,115.19,115.5,26443.0,112.1277,112.3905,112.0888,112.3905,26443.0
2024-11-13 11:00:00,115.51,115.62,115.36,115.56,34432.0,112.4002,112.5072,112.2542,112.4489,34432.0
2024-11-13 11:10:00,115.56,115.59,115.47,115.53,30554.0,112.4489,112.4781,112.3613,112.4197,30554.0
2024-11-13 11:20:00,115.51,115.66,115.46,115.65,35467.0,112.4002,112.5462,112.3516,112.5364,35467.0
2024-11-13 11:30:00,115.66,115.78,115.6,115.77,28244.0,112.5462,112.6629,112.4878,112.6532,28244.0
2024-11-13 11:40:00,115.77,115.99,115.71,115.92,44674.0,112.6532,112.8673,112.5948,112.7992,44674.0
2024-11-13 11:50:00,115.92,115.93,115.65,115.71,38475.0,112.7992,112.8089,112.5364,112.5948,38475.0
2024-11-13 12:00:00,115.67,115.8,115.54,115.76,44543.0,112.5559,112.6824,112.4294,112.6435,44543.0
2024-11-13 12:10:00,115.8,115.84,115.51,115.54,102899.0,112.6824,112.7213,112.4002,112.4294,102899.0
2024-11-13 12:20:00,115.56,115.72,115.49,115.72,36507.0,112.4489,112.6046,112.3807,112.6046,36507.0
2024-11-13 12:30:00,115.71,115.84,115.62,115.77,25111.0,112.5948,112.7213,112.5072,112.6532,25111.0
2024-11-13 12:40:00,115.78,115.99,115.77,115.97,34682.0,112.6629,112.8673,112.6532,112.8478,34682.0
2024-11-13 12:50:00,115.98,116.05,115.87,116.05,46863.0,112.8576,112.9257,112.7505,112.9257,46863.0
2024-11-13 13:00:00,116.06,116.12,115.84,115.85,28792.0,112.9354,112.9938,112.7213,112.7311,28792.0
2024-11-13 13:10:00,115.83,116.0,115.74,115.94,40665.0,112.7116,112.877,112.624,112.8186,40665.0
2024-11-13 13:20:00,115.92,116.05,115.89,116.02,52256.0,112.7992,112.9257,112.77,112.8965,52256.0
2024-11-13 13:30:00,116.02,116.04,115.77,115.81,26299.0,112.8965,112.9159,112.6532,112.6921,26299.0
2024-11-13 13:40:00,115.8,115.96,115.74,115.95,55380.0,112.6824,112.8381,112.624,112.8284,55380.0
2024-11-13 13:50:00,115.95,115.98,115.83,115.91,81207.0,112.8284,112.8576,112.7116,112.7894,81207.0
2024-11-13 14:00:00,115.9,115.97,115.76,115.82,55296.0,112.7797,112.8478,112.6435,112.7019,55296.0
2024-11-13 14:10:00,115.82,116.02,115.81,115.91,56984.0,112.7019,112.8965,112.6921,112.7894,56984.0
2024-11-13 14:20:00,115.9,116.15,115.87,116.12,68409.0,112.7797,113.023,112.7505,112.9938,68409.0
2024-11-13 14:30:00,116.13,116.17,115.98,116.13,72387.0,113.0035,113.0424,112.8576,113.0035,72387.0
2024-11-13 14:40:00,116.09,116.15,115.96,115.98,47019.0,112.9646,113.023,112.8381,112.8576,47019.0
2024-11-13 14:50:00,115.99,116.09,115.96,116.06,51413.0,112.8673,112.9646,112.8381,112.9354,51413.0
2024-11-13 15:00:00,116.07,116.34,115.98,116.34,74627.0,112.9451,113.2079,112.8576,113.2079,74627.0
2024-11-13 15:10:00,116.35,116.64,116.28,116.53,155822.0,113.2176,113.4998,113.1495,113.3927,155822.0
2024-11-13 15:20:00,116.54,117.08,116.53,117.03,173152.0,113.4025,113.9279,113.3927,113.8793,173152.0
2024-11-13 15:30:00,117.03,117.05,116.83,117.01,78914.0,113.8793,113.8987,113.6847,113.8598,78914.0
2024-11-13 15:40:00,117.02,117.14,116.98,117.03,99422.0,113.8696,113.9863,113.8306,113.8793,99422.0
2024-11-13 15:50:00,117.02,117.02,116.52,116.54,358111.0,113.8696,113.8696,113.383,113.4025,358111.0
2024-11-14 09:30:00,116.4,116.7,115.43,115.47,86227.0,113.2662,113.5582,112.3224,112.3613,86227.0
2024-11-14 09:40:00,115.47,115.52,114.61,115.09,150080.0,112.3613,112.4099,111.5244,111.9915,150080.0
2024-11-14 09:50:00,115.0,115.25,114.79,114.86,71565.0,111.9039,112.1472,111.6996,111.7677,71565.0
2024-11-14 10:00:00,114.88,115.1,114.27,114.45,76252.0,111.7872,112.0012,111.1936,111.3687,76252.0
2024-11-14 10:10:00,114.44,114.7,114.28,114.67,68242.0,111.359,111.612,111.2033,111.5828,68242.0
2024-11-14 10:20:00,114.66,115.18,114.62,115.11,73251.0,111.5731,112.0791,111.5342,112.011,73251.0
2024-11-14 10:30:00,115.14,115.58,115.05,115.58,78648.0,112.0402,112.4683,111.9526,112.4683,78648.0
2024-11-14 10:40:00,115.59,115.96,115.48,115.96,139224.0,112.4781,112.8381,112.371,112.8381,139224.0
2024-11-14 10:50:00,115.93,116.01,115.54,115.56,135113.0,112.8089,112.8867,112.4294,112.4489,135113.0
2024-11-14 11:00:00,115.51,115.59,115.28,115.51,142045.0,112.4002,112.4781,112.1764,112.4002,142045.0
2024-11-14 11:10:00,115.52,115.63,115.4,115.52,79447.0,112.4099,112.517,112.2932,112.4099,79447.0
2024-11-14 11:20:00,115.54,115.58,115.09,115.11,48445.0,112.4294,112.4683,111.9915,112.011,48445.0
2024-11-14 11:30:00,115.09,115.22,114.82,115.04,41316.0,111.9915,112.118,111.7288,111.9429,41316.0
2024-11-14 11:40:00,115.04,115.15,114.89,114.9,58384.0,111.9429,112.0499,111.7969,111.8066,58384.0
2024-11-14 11:50:00,114.9,115.0,114.68,114.96,37559.0,111.8066,111.9039,111.5926,111.865,37559.0
2024-11-14 12:00:00,114.96,115.03,114.91,114.98,29798.0,111.865,111.9331,111.8164,111.8845,29798.0
2024-11-14 12:10:00,114.98,115.17,114.98,114.99,42341.0,111.8845,112.0694,111.8845,111.8942,42341.0
2024-11-14 12:20:00,115.0,115.08,114.91,115.02,88548.0,111.9039,111.9818,111.8164,111.9234,88548.0
2024-11-14 12:30:00,115.01,115.18,114.91,115.16,32762.0,111.9137,112.0791,111.8164,112.0596,32762.0
2024-11-14 12:40:00,115.15,115.26,114.92,115.03,32964.0,112.0499,112.1569,111.8261,111.9331,32964.0
2024-11-14 12:50:00,115.02,115.2,115.01,115.13,33849.0,111.9234,112.0986,111.9137,112.0304,33849.0
2024-11-14 13:00:00,115.11,115.24,115.07,115.19,31579.0,112.011,112.1375,111.9721,112.0888,31579.0
2024-11-14 13:10:00,115.21,115.41,115.2,115.33,43147.0,112.1083,112.3029,112.0986,112.2251,43147.0
2024-11-14 13:20:00,115.33,115.37,115.22,115.22,27794.0,112.2251,112.264,112.118,112.118,27794.0
2024-11-14 13:30:00,115.18,115.23,115.05,115.1,22800.0,112.0791,112.1277,111.9526,112.0012,22800.0
2024-11-14 13:40:00,115.1,115.16,115.02,115.13,24107.0,112.0012,112.0596,111.9234,112.0304,24107.0
2024-11-14 13:50:00,115.14,115.16,114.91,114.92,47453.0,112.0402,112.0596,111.8164,111.8261,47453.0
2024-11-14 14:00:00,114.92,115.23,114.92,115.23,34279.0,111.8261,112.1277,111.8261,112.1277,34279.0
2024-11-14 14:10:00,115.23,115.35,115.19,115.35,39429.0,112.1277,112.2445,112.0888,112.2445,39429.0
2024-11-14 14:20:00,115.35,115.46,115.29,115.44,46132.0,112.2445,112.3516,112.1861,112.3321,46132.0
2024-11-14 14:30:00,115.45,115.53,115.35,115.53,44315.0,112.3418,112.4197,112.2445,112.4197,44315.0
2024-11-14 14:40:00,115.53,115.54,115.39,115.39,37178.0,112.4197,112.4294,112.2834,112.2834,37178.0
2024-11-14 14:50:00,115.39,115.52,115.39,115.48,42969.0,112.2834,112.4099,112.2834,112.371,42969.0
2024-11-14 15:00:00,115.48,115.48,114.69,114.75,62229.0,112.371,112.371,111.6023,111.6607,62229.0
2024-11-14 15:10:00,114.77,115.09,114.72,115.01,49767.0,111.6801,111.9915,111.6315,111.9137,49767.0
2024-11-14 15:20:00,114.99,115.13,114.86,115.1,71498.0,111.8942,112.0304,111.7677,112.0012,71498.0
2024-11-14 15:30:00,115.11,115.17,114.67,114.78,110185.0,112.011,112.0694,111.5828,111.6899,110185.0
2024-11-14 15:40:00,114.76,114.88,114.68,114.73,151468.0,111.6704,111.7872,111.5926,111.6412,151468.0
2024-11-14 15:50:00,114.67,114.78,114.43,114.74,245535.0,111.5828,111.6899,111.3493,111.6509,245535.0
2024-11-15 09:30:00,114.36,114.98,113.76,113.85,255600.0,111.2812,111.8845,110.6973,110.7849,255600.0
2024-11-15 09:40:00,113.93,114.19,113.52,113.66,44333.0,110.8627,111.1157,110.4638,110.6,44333.0
2024-11-15 09:50:00,113.63,113.84,113.42,113.62,46327.0,110.5708,110.7752,110.3665,110.5611,46327.0
2024-11-15 10:00:00,113.61,113.76,113.18,113.25,59997.0,110.5514,110.6973,110.1329,110.201,59997.0
2024-11-15 10:10:00,113.28,113.45,113.03,113.33,24525.0,110.2302,110.3957,109.987,110.2789,24525.0
2024-11-15 10:20:00,113.41,113.44,112.97,113.21,38524.0,110.3567,110.3859,109.9286,110.1621,38524.0
2024-11-15 10:30:00,113.2,113.37,112.88,113.05,76854.0,110.1524,110.3178,109.841,110.0064,76854.0
2024-11-15 10:40:00,113.09,113.35,113.08,113.29,62141.0,110.0454,110.2984,110.0356,110.24,62141.0
2024-11-15 10:50:00,113.27,113.4,112.79,112.99,60068.0,110.2205,110.347,109.7534,109.948,60068.0
2024-11-15 11:00:00,112.96,112.98,112.67,112.69,59626.0,109.9189,109.9383,109.6367,109.6561,59626.0
2024-11-15 11:10:00,112.67,113.02,112.67,112.97,41931.0,109.6367,109.9772,109.6367,109.9286,41931.0
2024-11-15 11:20:00,112.92,112.94,112.68,112.82,40229.0,109.8799,109.8994,109.6464,109.7826,40229.0
2024-11-15 11:30:00,112.77,112.95,112.75,112.82,16922.0,109.734,109.9091,109.7145,109.7826,16922.0
2024-11-15 11:40:00,112.82,113.1,112.74,113.0,24615.0,109.7826,110.0551,109.7048,109.9578,24615.0
2024-11-15 11:50:00,113.01,113.49,112.97,113.33,51518.0,109.9675,110.4346,109.9286,110.2789,51518.0
2024-11-15 12:00:00,113.33,113.45,113.21,113.38,35612.0,110.2789,110.3957,110.1621,110.3275,35612.0
2024-11-15 12:10:00,113.35,113.58,113.27,113.54,14029.0,110.2984,110.5222,110.2205,110.4832,14029.0
2024-11-15 12:20:00,113.52,113.74,113.48,113.63,19120.0,110.4638,110.6779,110.4249,110.5708,19120.0
2024-11-15 12:30:00,113.63,113.63,113.24,113.24,55732.0,110.5708,110.5708,110.1913,110.1913,55732.0
2024-11-15 12:40:00,113.25,113.41,113.15,113.25,17639.0,110.201,110.3567,110.1037,110.201,17639.0
2024-11-15 12:50:00,113.22,113.25,113.07,113.19,17681.0,110.1719,110.201,110.0259,110.1427,17681.0
2024-11-15 13:00:00,113.22,113.29,113.05,113.29,45034.0,110.1719,110.24,110.0064,110.24,45034.0
2024-11-15 13:10:00,113.28,113.32,113.07,113.09,37002.0,110.2302,110.2692,110.0259,110.0454,37002.0
2024-11-15 13:20:00,113.09,113.18,113.05,113.12,22795.0,110.0454,110.1329,110.0064,110.0745,22795.0
2024-11-15 13:30:00,113.09,113.09,112.9,113.01,22997.0,110.0454,110.0454,109.8605,109.9675,22997.0
2024-11-15 13:40:00,113.02,113.03,112.95,112.97,15156.0,109.9772,109.987,109.9091,109.9286,15156.0
2024-11-15 13:50:00,112.97,113.1,112.82,113.03,41613.0,109.9286,110.0551,109.7826,109.987,41613.0
2024-11-15 14:00:00,113.03,113.04,112.74,112.95,22346.0,109.987,109.9967,109.7048,109.9091,22346.0
2024-11-15 14:10:00,112.95,113.24,112.93,113.19,53622.0,109.9091,110.1913,109.8897,110.1427,53622.0
2024-11-15 14:20:00,113.19,113.19,112.96,112.97,16497.0,110.1427,110.1427,109.9189,109.9286,16497.0
2024-11-15 14:30:00,112.93,112.98,112.88,112.9,48646.0,109.8897,109.9383,109.841,109.8605,48646.0
2024-11-15 14:40:00,112.91,113.55,112.88,113.34,46430.0,109.8702,110.493,109.841,110.2886,46430.0
2024-11-15 14:50:00,113.34,113.34,113.04,113.3,44720.0,110.2886,110.2886,109.9967,110.2497,44720.0
2024-11-15 15:00:00,113.3,113.53,113.29,113.48,22583.0,110.2497,110.4735,110.24,110.4249,22583.0
2024-11-15 15:10:00,113.49,113.62,113.47,113.49,23622.0,110.4346,110.5611,110.4151,110.4346,23622.0
2024-11-15 15:20:00,113.48,113.55,113.05,113.08,30479.0,110.4249,110.493,110.0064,110.0356,30479.0
2024-11-15 15:30:00,113.09,113.29,113.04,113.17,31483.0,110.0454,110.24,109.9967,110.1232,31483.0
2024-11-15 15:40:00,113.18,113.31,113.11,113.18,65202.0,110.1329,110.2594,110.0648,110.1329,65202.0
2024-11-15 15:50:00,113.2,113.53,113.18,113.4,188887.0,110.1524,110.4735,110.1329,110.347,188887.0
2024-11-18 09:30:00,112.85,113.38,112.41,113.23,48149.0,109.8118,110.3275,109.3837,110.1816,48149.0
2024-11-18 09:40:00,113.19,113.51,113.02,113.22,20092.0,110.1427,110.454,109.9772,110.1719,20092.0
2024-11-18 09:50:00,113.13,113.3,112.78,112.89,45003.0,110.0843,110.2497,109.7437,109.8507,45003.0
2024-11-18 10:00:00,112.9,113.21,112.82,113.14,31025.0,109.8605,110.1621,109.7826,110.094,31025.0
2024-11-18 10:10:00,113.1,113.2,112.98,113.16,31807.0,110.0551,110.1524,109.9383,110.1135,31807.0
2024-11-18 10:20:00,113.27,113.41,113.03,113.31,27213.0,110.2205,110.3567,109.987,110.2594,27213.0
2024-11-18 10:30:00,113.35,113.64,113.32,113.56,29096.0,110.2984,110.5805,110.2692,110.5027,29096.0
2024-11-18 10:40:00,113.53,113.59,113.45,113.54,25507.0,110.4735,110.5319,110.3957,110.4832,25507.0
2024-11-18 10:50:00,113.51,113.66,113.49,113.63,18694.0,110.454,110.6,110.4346,110.5708,18694.0
2024-11-18 11:00:00,113.62,113.64,113.43,113.51,68611.0,110.5611,110.5805,110.3762,110.454,68611.0
2024-11-18 11:10:00,113.53,113.6,113.43,113.6,24310.0,110.4735,110.5416,110.3762,110.5416,24310.0
2024-11-18 11:20:00,113.66,113.81,113.51,113.68,15885.0,110.6,110.746,110.454,110.6195,15885.0
2024-11-18 11:30:00,113.65,113.98,113.64,113.91,19197.0,110.5903,110.9114,110.5805,110.8433,19197.0
2024-11-18 11:40:00,113.94,113.95,113.82,113.84,14622.0,110.8725,110.8822,110.7557,110.7752,14622.0
2024-11-18 11:50:00,113.78,113.81,113.74,113.74,26316.0,110.7168,110.746,110.6779,110.6779,26316.0
2024-11-18 12:00:00,113.71,113.81,113.65,113.71,21928.0,110.6487,110.746,110.5903,110.6487,21928.0
2024-11-18 12:10:00,113.71,113.92,113.71,113.92,19577.0,110.6487,110.853,110.6487,110.853,19577.0
2024-11-18 12:20:00,113.93,114.29,113.93,114.19,18046.0,110.8627,111.2131,110.8627,111.1157,18046.0
2024-11-18 12:30:00,114.19,114.29,114.16,114.26,21635.0,111.1157,111.2131,111.0866,111.1839,21635.0
2024-11-18 12:40:00,114.26,114.38,114.25,114.32,18593.0,111.1839,111.3006,111.1741,111.2422,18593.0
2024-11-18 12:50:00,114.33,114.38,114.23,114.34,19350.0,111.252,111.3006,111.1547,111.2617,19350.0
2024-11-18 13:00:00,114.34,114.37,114.16,114.17,25879.0,111.2617,111.2909,111.0866,111.0963,25879.0
2024-11-18 13:10:00,114.16,114.25,114.15,114.25,15371.0,111.0866,111.1741,111.0768,111.1741,15371.0
2024-11-18 13:20:00,114.24,114.25,114.09,114.13,20141.0,111.1644,111.1741,111.0184,111.0574,20141.0
2024-11-18 13:30:00,114.12,114.14,113.97,114.05,23066.0,111.0476,111.0671,110.9017,110.9795,23066.0
2024-11-18 13:40:00,114.06,114.13,113.93,114.09,29360.0,110.9892,111.0574,110.8627,111.0184,29360.0
2024-11-18 13:50:00,114.11,114.16,114.0,114.1,22036.0,111.0379,111.0866,110.9309,111.0282,22036.0
2024-11-18 14:00:00,114.08,114.2,114.05,114.18,13449.0,111.0087,111.1255,110.9795,111.106,13449.0
2024-11-18 14:10:00,114.19,114.32,114.07,114.17,20577.0,111.1157,111.2422,110.999,111.0963,20577.0
2024-11-18 14:20:00,114.16,114.19,114.05,114.12,10993.0,111.0866,111.1157,110.9795,111.0476,10993.0
2024-11-18 14:30:00,114.09,114.13,114.03,114.12,17477.0,111.0184,111.0574,110.9601,111.0476,17477.0
2024-11-18 14:40:00,114.13,114.25,114.12,114.24,21601.0,111.0574,111.1741,111.0476,111.1644,21601.0
2024-11-18 14:50:00,114.22,114.39,114.22,114.27,17101.0,111.1449,111.3104,111.1449,111.1936,17101.0
2024-11-18 15:00:00,114.26,114.31,114.12,114.15,24159.0,111.1839,111.2325,111.0476,111.0768,24159.0
2024-11-18 15:10:00,114.17,114.26,114.0,114.09,39700.0,111.0963,111.1839,110.9309,111.0184,39700.0
2024-11-18 15:20:00,114.08,114.1,113.87,113.9,61071.0,111.0087,111.0282,110.8044,110.8336,61071.0
2024-11-18 15:30:00,113.92,114.11,113.84,114.11,62189.0,110.853,111.0379,110.7752,111.0379,62189.0
2024-11-18 15:40:00,114.12,114.23,114.08,114.23,35903.0,111.0476,111.1547,111.0087,111.1547,35903.0
2024-11-18 15:50:00,114.21,114.69,114.19,114.66,182119.0,111.1352,111.6023,111.1157,111.5731,182119.0
2024-11-19 09:30:00,113.82,114.25,112.95,113.06,82485.0,110.7557,111.1741,109.9091,110.0162,82485.0
2024-11-19 09:40:00,113.07,113.44,112.89,113.07,163060.0,110.0259,110.3859,109.8507,110.0259,163060.0
2024-11-19 09:50:00,113.02,113.85,112.95,113.75,23225.0,109.9772,110.7849,109.9091,110.6876,23225.0
2024-11-19 10:00:00,113.66,113.96,113.63,113.9,27611.0,110.6,110.8919,110.5708,110.8336,27611.0
2024-11-19 10:10:00,113.93,113.98,113.67,113.82,15251.0,110.8627,110.9114,110.6097,110.7557,15251.0
2024-11-19 10:20:00,113.8,113.87,113.76,113.84,23321.0,110.7362,110.8044,110.6973,110.7752,23321.0
2024-11-19 10:30:00,113.85,114.19,113.74,114.13,47064.0,110.7849,111.1157,110.6779,111.0574,47064.0
2024-11-19 10:40:00,114.15,114.37,114.09,114.36,43610.0,111.0768,111.2909,111.0184,111.2812,43610.0
2024-11-19 10:50:00,114.36,114.8,114.32,114.61,33293.0,111.2812,111.7093,111.2422,111.5244,33293.0
2024-11-19 11:00:00,114.56,114.76,114.31,114.48,78584.0,111.4758,111.6704,111.2325,111.3979,78584.0
2024-11-19 11:10:00,114.48,114.57,114.38,114.42,25032.0,111.3979,111.4855,111.3006,111.3396,25032.0
2024-11-19 11:20:00,114.42,114.78,114.38,114.77,19852.0,111.3396,111.6899,111.3006,111.6801,19852.0
2024-11-19 11:30:00,114.75,114.83,114.67,114.7,26704.0,111.6607,111.7385,111.5828,111.612,26704.0
2024-11-19 11:40:00,114.72,114.85,114.7,114.7,21229.0,111.6315,111.758,111.612,111.612,21229.0
2024-11-19 11:50:00,114.68,114.86,114.54,114.83,16466.0,111.5926,111.7677,111.4563,111.7385,16466.0
2024-11-19 12:00:00,114.84,114.99,114.83,114.99,14375.0,111.7482,111.8942,111.7385,111.8942,14375.0
2024-11-19 12:10:00,114.99,115.15,114.88,115.03,91276.0,111.8942,112.0499,111.7872,111.9331,91276.0
2024-11-19 12:20:00,115.01,115.21,114.94,115.21,29456.0,111.9137,112.1083,111.8456,112.1083,29456.0
2024-11-19 12:30:00,115.21,115.36,115.14,115.22,27231.0,112.1083,112.2542,112.0402,112.118,27231.0
2024-11-19 12:40:00,115.22,115.33,115.21,115.24,19921.0,112.118,112.2251,112.1083,112.1375,19921.0
2024-11-19 12:50:00,115.26,115.37,115.15,115.15,54455.0,112.1569,112.264,112.0499,112.0499,54455.0
2024-11-19 13:00:00,115.16,115.16,114.89,114.92,10126.0,112.0596,112.0596,111.7969,111.8261,10126.0
2024-11-19 13:10:00,114.92,115.08,114.89,115.0,39345.0,111.8261,111.9818,111.7969,111.9039,39345.0
2024-11-19 13:20:00,114.99,115.03,114.93,114.98,12186.0,111.8942,111.9331,111.8358,111.8845,12186.0
2024-11-19 13:30:00,114.98,115.06,114.92,115.05,19110.0,111.8845,111.9623,111.8261,111.9526,19110.0
2024-11-19 13:40:00,115.04,115.25,115.0,115.21,18760.0,111.9429,112.1472,111.9039,112.1083,18760.0
2024-11-19 13:50:00,115.2,115.28,115.14,115.18,47821.0,112.0986,112.1764,112.0402,112.0791,47821.0
2024-11-19 14:00:00,115.17,115.4,115.14,115.4,27750.0,112.0694,112.2932,112.0402,112.2932,27750.0
2024-11-19 14:10:00,115.4,115.44,115.22,115.23,17204.0,112.2932,112.3321,112.118,112.1277,17204.0
2024-11-19 14:20:00,115.23,115.33,115.1,115.13,25327.0,112.1277,112.2251,112.0012,112.0304,25327.0
2024-11-19 14:30:00,115.17,115.17,114.75,114.94,25683.0,112.0694,112.0694,111.6607,111.8456,25683.0
2024-11-19 14:40:00,114.92,114.92,114.8,114.84,15719.0,111.8261,111.8261,111.7093,111.7482,15719.0
2024-11-19 14:50:00,114.81,114.94,114.76,114.86,22883.0,111.7191,111.8456,111.6704,111.7677,22883.0
2024-11-19 15:00:00,114.86,115.08,114.78,115.03,25104.0,111.7677,111.9818,111.6899,111.9331,25104.0
2024-11-19 15:10:00,115.04,115.14,114.96,115.14,19354.0,111.9429,112.0402,111.865,112.0402,19354.0
2024-11-19 15:20:00,115.12,115.18,115.06,115.11,20885.0,112.0207,112.0791,111.9623,112.011,20885.0
2024-11-19 15:30:00,115.14,115.14,114.97,115.03,31900.0,112.0402,112.0402,111.8747,111.9331,31900.0
2024-11-19 15:40:00,115.02,115.12,114.99,115.08,46314.0,111.9234,112.0207,111.8942,111.9818,46314.0
2024-11-19 15:50:00,115.09,115.37,115.02,115.12,233116.0,111.9915,112.264,111.9234,112.0207,233116.0
2024-11-20 09:30:00,114.42,114.72,113.75,113.95,68021.0,111.3396,111.6315,110.6876,110.8822,68021.0
2024-11-20 09:40:00,113.75,114.04,113.6,113.98,55702.0,110.6876,110.9698,110.5416,110.9114,55702.0
2024-11-20 09:50:00,113.98,114.32,113.98,114.26,32298.0,110.9114,111.2422,110.9114,111.1839,32298.0
2024-11-20 10:00:00,114.23,114.61,114.11,114.17,35203.0,111.1547,111.5244,111.0379,111.0963,35203.0
2024-11-20 10:10:00,114.07,114.24,114.03,114.1,16967.0,110.999,111.1644,110.9601,111.0282,16967.0
2024-11-20 10:20:00,114.14,114.22,114.0,114.2,35576.0,111.0671,111.1449,110.9309,111.1255,35576.0
2024-11-20 10:30:00,114.23,114.44,114.22,114.44,19595.0,111.1547,111.359,111.1449,111.359,19595.0
2024-11-20 10:40:00,114.43,114.45,114.03,114.18,20668.0,111.3493,111.3687,110.9601,111.106,20668.0
2024-11-20 10:50:00,114.18,114.21,114.02,114.16,19323.0,111.106,111.1352,110.9503,111.0866,19323.0
2024-11-20 11:00:00,114.16,114.2,113.83,113.94,21919.0,111.0866,111.1255,110.7654,110.8725,21919.0
2024-11-20 11:10:00,113.88,113.92,113.72,113.91,32377.0,110.8141,110.853,110.6584,110.8433,32377.0
2024-11-20 11:20:00,113.91,114.08,113.89,113.92,24935.0,110.8433,111.0087,110.8238,110.853,24935.0
2024-11-20 11:30:00,113.91,114.26,113.73,114.22,99272.0,110.8433,111.1839,110.6681,111.1449,99272.0
2024-11-20 11:40:00,114.16,114.26,114.01,114.26,14078.0,111.0866,111.1839,110.9406,111.1839,14078.0
2024-11-20 11:50:00,114.24,114.36,114.21,114.27,17075.0,111.1644,111.2812,111.1352,111.1936,17075.0
2024-11-20 12:00:00,114.28,114.39,114.22,114.36,12752.0,111.2033,111.3104,111.1449,111.2812,12752.0
2024-11-20 12:10:00,114.36,114.37,114.1,114.13,18287.0,111.2812,111.2909,111.0282,111.0574,18287.0
2024-11-20 12:20:00,114.13,114.24,114.06,114.24,18313.0,111.0574,111.1644,110.9892,111.1644,18313.0
2024-11-20 12:30:00,114.22,114.38,114.22,114.38,8843.0,111.1449,111.3006,111.1449,111.3006,8843.0
2024-11-20 12:40:00,114.37,114.45,114.32,114.45,11531.0,111.2909,111.3687,111.2422,111.3687,11531.0
2024-11-20 12:50:00,114.45,114.49,114.16,114.17,17444.0,111.3687,111.4077,111.0866,111.0963,17444.0
2024-11-20 13:00:00,114.16,114.25,114.05,114.06,27065.0,111.0866,111.1741,110.9795,110.9892,27065.0
2024-11-20 13:10:00,114.06,114.14,114.04,114.06,25128.0,110.9892,111.0671,110.9698,110.9892,25128.0
2024-11-20 13:20:00,114.06,114.15,113.99,114.09,30116.0,110.9892,111.0768,110.9211,111.0184,30116.0
2024-11-20 13:30:00,114.09,114.11,113.93,113.97,27886.0,111.0184,111.0379,110.8627,110.9017,27886.0
2024-11-20 13:40:00,113.97,114.0,113.88,113.98,32923.0,110.9017,110.9309,110.8141,110.9114,32923.0
2024-11-20 13:50:00,114.0,114.03,113.88,113.91,26056.0,110.9309,110.9601,110.8141,110.8433,26056.0
2024-11-20 14:00:00,113.91,113.92,113.8,113.81,33946.0,110.8433,110.853,110.7362,110.746,33946.0
2024-11-20 14:10:00,113.81,113.83,113.74,113.76,40763.0,110.746,110.7654,110.6779,110.6973,40763.0
2024-11-20 14:20:00,113.77,113.92,113.71,113.89,31664.0,110.707,110.853,110.6487,110.8238,31664.0
2024-11-20 14:30:00,113.89,113.98,113.88,113.91,20220.0,110.8238,110.9114,110.8141,110.8433,20220.0
2024-11-20 14:40:00,113.93,114.02,113.91,113.97,15778.0,110.8627,110.9503,110.8433,110.9017,15778.0
2024-11-20 14:50:00,113.99,113.99,113.88,113.93,17110.0,110.9211,110.9211,110.8141,110.8627,17110.0
2024-11-20 15:00:00,113.92,113.94,113.86,113.93,16637.0,110.853,110.8725,110.7946,110.8627,16637.0
2024-11-20 15:10:00,113.92,114.15,113.88,114.12,19052.0,110.853,111.0768,110.8141,111.0476,19052.0
2024-11-20 15:20:00,114.12,114.16,113.98,114.0,22641.0,111.0476,111.0866,110.9114,110.9309,22641.0
2024-11-20 15:30:00,114.0,114.26,113.99,114.25,59049.0,110.9309,111.1839,110.9211,111.1741,59049.0
2024-11-20 15:40:00,114.27,114.54,114.1,114.5,32889.0,111.1936,111.4563,111.0282,111.4174,32889.0
2024-11-20 15:50:00,114.53,114.69,114.43,114.53,191921.0,111.4466,111.6023,111.3493,111.4466,191921.0
2024-11-21 09:30:00,114.51,114.51,113.76,113.76,80751.0,111.4271,111.4271,110.6973,110.6973,80751.0
2024-11-21 09:40:00,113.77,114.7,113.6,114.54,54198.0,110.707,111.612,110.5416,111.4563,54198.0
2024-11-21 09:50:00,114.57,114.68,114.28,114.56,47377.0,111.4855,111.5926,111.2033,111.4758,47377.0
2024-11-21 10:00:00,114.55,114.6,114.26,114.49,44802.0,111.4661,111.5147,111.1839,111.4077,44802.0
2024-11-21 10:10:00,114.48,114.72,114.35,114.36,50899.0,111.3979,111.6315,111.2714,111.2812,50899.0
2024-11-21 10:20:00,114.32,114.51,114.07,114.09,53090.0,111.2422,111.4271,110.999,111.0184,53090.0
2024-11-21 10:30:00,114.12,114.48,114.11,114.29,18718.0,111.0476,111.3979,111.0379,111.2131,18718.0
2024-11-21 10:40:00,114.25,114.59,114.17,114.58,50059.0,111.1741,111.505,111.0963,111.4952,50059.0
2024-11-21 10:50:00,114.56,114.89,114.51,114.61,26208.0,111.4758,111.7969,111.4271,111.5244,26208.0
2024-11-21 11:00:00,114.64,114.75,114.54,114.72,16917.0,111.5536,111.6607,111.4563,111.6315,16917.0
2024-11-21 11:10:00,114.75,114.99,114.7,114.86,18704.0,111.6607,111.8942,111.612,111.7677,18704.0
2024-11-21 11:20:00,114.87,114.89,114.58,114.63,21394.0,111.7774,111.7969,111.4952,111.5439,21394.0
2024-11-21 11:30:00,114.67,114.94,114.61,114.86,22669.0,111.5828,111.8456,111.5244,111.7677,22669.0
2024-11-21 11:40:00,114.84,114.85,114.61,114.66,16205.0,111.7482,111.758,111.5244,111.5731,16205.0
2024-11-21 11:50:00,114.68,114.89,114.66,114.83,12873.0,111.5926,111.7969,111.5731,111.7385,12873.0
2024-11-21 12:00:00,114.84,114.84,114.67,114.68,16184.0,111.7482,111.7482,111.5828,111.5926,16184.0
2024-11-21 12:10:00,114.67,114.75,114.44,114.62,25769.0,111.5828,111.6607,111.359,111.5342,25769.0
2024-11-21 12:20:00,114.64,114.76,114.54,114.74,28181.0,111.5536,111.6704,111.4563,111.6509,28181.0
2024-11-21 12:30:00,114.76,114.8,114.6,114.69,27019.0,111.6704,111.7093,111.5147,111.6023,27019.0
2024-11-21 12:40:00,114.72,114.89,114.6,114.84,29575.0,111.6315,111.7969,111.5147,111.7482,29575.0
2024-11-21 12:50:00,114.81,114.95,114.76,114.91,29405.0,111.7191,111.8553,111.6704,111.8164,29405.0
2024-11-21 13:00:00,114.93,114.93,114.69,114.73,18088.0,111.8358,111.8358,111.6023,111.6412,18088.0
2024-11-21 13:10:00,114.73,114.8,114.65,114.71,18266.0,111.6412,111.7093,111.5634,111.6217,18266.0
2024-11-21 13:20:00,114.71,114.89,114.68,114.73,11776.0,111.6217,111.7969,111.5926,111.6412,11776.0
2024-11-21 13:30:00,114.73,114.79,114.56,114.58,16027.0,111.6412,111.6996,111.4758,111.4952,16027.0
2024-11-21 13:40:00,114.58,114.58,114.36,114.38,29863.0,111.4952,111.4952,111.2812,111.3006,29863.0
2024-11-21 13:50:00,114.38,114.53,114.34,114.37,42533.0,111.3006,111.4466,111.2617,111.2909,42533.0
2024-11-21 14:00:00,114.39,114.47,114.27,114.29,37990.0,111.3104,111.3882,111.1936,111.2131,37990.0
2024-11-21 14:10:00,114.27,114.33,114.2,114.25,37652.0,111.1936,111.252,111.1255,111.1741,37652.0
2024-11-21 14:20:00,114.27,114.52,114.2,114.39,26651.0,111.1936,111.4369,111.1255,111.3104,26651.0
2024-11-21 14:30:00,114.4,114.48,114.3,114.44,24975.0,111.3201,111.3979,111.2228,111.359,24975.0
2024-11-21 14:40:00,114.45,114.49,114.34,114.42,20184.0,111.3687,111.4077,111.2617,111.3396,20184.0
2024-11-21 14:50:00,114.42,114.43,114.3,114.32,45303.0,111.3396,111.3493,111.2228,111.2422,45303.0
2024-11-21 15:00:00,114.32,114.42,114.2,114.35,40390.0,111.2422,111.3396,111.1255,111.2714,40390.0
2024-11-21 15:10:00,114.4,114.4,114.2,114.22,54168.0,111.3201,111.3201,111.1255,111.1449,54168.0
2024-11-21 15:20:00,114.23,114.37,114.19,114.32,21634.0,111.1547,111.2909,111.1157,111.2422,21634.0
2024-11-21 15:30:00,114.33,114.45,114.23,114.35,55278.0,111.252,111.3687,111.1547,111.2714,55278.0
2024-11-21 15:40:00,114.37,114.43,114.27,114.29,39007.0,111.2909,111.3493,111.1936,111.2131,39007.0
2024-11-21 15:50:00,114.3,114.35,113.92,113.97,176357.0,111.2228,111.2714,110.853,110.9017,176357.0
2024-11-22 09:30:00,114.32,114.73,113.96,114.65,74414.0,111.2422,111.6412,110.8919,111.5634,74414.0
2024-11-22 09:40:00,114.57,114.94,114.35,114.87,55797.0,111.4855,111.8456,111.2714,111.7774,55797.0
2024-11-22 09:50:00,114.85,115.05,114.24,114.56,48512.0,111.758,111.9526,111.1644,111.4758,48512.0
2024-11-22 10:00:00,114.4,114.63,114.23,114.34,30863.0,111.3201,111.5439,111.1547,111.2617,30863.0
2024-11-22 10:10:00,114.25,114.57,114.2,114.53,19819.0,111.1741,111.4855,111.1255,111.4466,19819.0
2024-11-22 10:20:00,114.64,114.64,114.24,114.28,13976.0,111.5536,111.5536,111.1644,111.2033,13976.0
2024-11-22 10:30:00,114.25,114.56,114.25,114.54,78185.0,111.1741,111.4758,111.1741,111.4563,78185.0
2024-11-22 10:40:00,114.62,114.91,114.57,114.82,11051.0,111.5342,111.8164,111.4855,111.7288,11051.0
2024-11-22 10:50:00,114.79,115.28,114.77,115.27,16635.0,111.6996,112.1764,111.6801,112.1667,16635.0
2024-11-22 11:00:00,115.27,115.29,114.97,115.02,13862.0,112.1667,112.1861,111.8747,111.9234,13862.0
2024-11-22 11:10:00,115.06,115.15,114.94,115.01,25442.0,111.9623,112.0499,111.8456,111.9137,25442.0
2024-11-22 11:20:00,115.07,115.12,114.95,115.01,11521.0,111.9721,112.0207,111.8553,111.9137,11521.0
2024-11-22 11:30:00,115.04,115.09,114.92,115.07,24926.0,111.9429,111.9915,111.8261,111.9721,24926.0
2024-11-22 11:40:00,115.05,115.07,114.88,114.91,17955.0,111.9526,111.9721,111.7872,111.8164,17955.0
2024-11-22 11:50:00,114.9,114.95,114.86,114.92,12649.0,111.8066,111.8553,111.7677,111.8261,12649.0
2024-11-22 12:00:00,114.92,115.12,114.86,115.11,14437.0,111.8261,112.0207,111.7677,112.011,14437.0
2024-11-22 12:10:00,115.05,115.14,115.01,115.13,15962.0,111.9526,112.0402,111.9137,112.0304,15962.0
2024-11-22 12:20:00,115.13,115.19,115.09,115.1,11247.0,112.0304,112.0888,111.9915,112.0012,11247.0
2024-11-22 12:30:00,115.08,115.14,114.94,114.98,15333.0,111.9818,112.0402,111.8456,111.8845,15333.0
2024-11-22 12:40:00,114.96,115.16,114.94,115.16,14791.0,111.865,112.0596,111.8456,112.0596,14791.0
2024-11-22 12:50:00,115.16,115.26,115.1,115.26,26648.0,112.0596,112.1569,112.0012,112.1569,26648.0
2024-11-22 13:00:00,115.26,115.31,114.86,114.97,60128.0,112.1569,112.2056,111.7677,111.8747,60128.0
2024-11-22 13:10:00,114.97,115.22,114.94,115.22,27501.0,111.8747,112.118,111.8456,112.118,27501.0
2024-11-22 13:20:00,115.2,115.49,115.1,115.43,24269.0,112.0986,112.3807,112.0012,112.3224,24269.0
2024-11-22 13:30:00,115.44,115.59,115.22,115.29,36936.0,112.3321,112.4781,112.118,112.1861,36936.0
2024-11-22 13:40:00,115.25,115.38,115.11,115.29,49487.0,112.1472,112.2737,112.011,112.1861,49487.0
2024-11-22 13:50:00,115.26,115.27,115.1,115.15,63422.0,112.1569,112.1667,112.0012,112.0499,63422.0
2024-11-22 14:00:00,115.18,115.43,115.1,115.37,28577.0,112.0791,112.3224,112.0012,112.264,28577.0
2024-11-22 14:10:00,115.37,115.38,115.21,115.34,29399.0,112.264,112.2737,112.1083,112.2348,29399.0
2024-11-22 14:20:00,115.29,115.36,115.15,115.29,24648.0,112.1861,112.2542,112.0499,112.1861,24648.0
2024-11-22 14:30:00,115.29,115.64,115.28,115.64,14644.0,112.1861,112.5267,112.1764,112.5267,14644.0
2024-11-22 14:40:00,115.64,115.65,115.53,115.53,19312.0,112.5267,112.5364,112.4197,112.4197,19312.0
2024-11-22 14:50:00,115.51,115.62,115.51,115.53,15651.0,112.4002,112.5072,112.4002,112.4197,15651.0
2024-11-22 15:00:00,115.53,115.53,115.29,115.33,18292.0,112.4197,112.4197,112.1861,112.2251,18292.0
2024-11-22 15:10:00,115.34,115.35,115.19,115.34,25742.0,112.2348,112.2445,112.0888,112.2348,25742.0
2024-11-22 15:20:00,115.36,115.49,115.31,115.38,34294.0,112.2542,112.3807,112.2056,112.2737,34294.0
2024-11-22 15:30:00,115.4,115.58,115.4,115.45,42483.0,112.2932,112.4683,112.2932,112.3418,42483.0
2024-11-22 15:40:00,115.46,115.59,115.38,115.58,48089.0,112.3516,112.4781,112.2737,112.4683,48089.0
2024-11-22 15:50:00,115.56,115.94,115.52,115.77,187681.0,112.4489,112.8186,112.4099,112.6532,187681.0
2024-11-25 09:30:00,116.52,117.75,116.32,117.55,109812.0,113.383,114.5799,113.1884,114.3853,109812.0
2024-11-25 09:40:00,117.56,118.1,117.48,118.1,130946.0,114.395,114.9205,114.3172,114.9205,130946.0
2024-11-25 09:50:00,118.06,118.87,118.04,118.77,60615.0,114.8816,115.6697,114.8621,115.5724,60615.0
2024-11-25 10:00:00,118.77,119.46,118.64,119.23,97558.0,115.5724,116.2439,115.4459,116.0201,97558.0
2024-11-25 10:10:00,119.17,119.28,118.53,118.57,88547.0,115.9617,116.0687,115.3389,115.3778,88547.0
2024-11-25 10:20:00,118.52,118.75,118.5,118.7,94138.0,115.3292,115.553,115.3097,115.5043,94138.0
2024-11-25 10:30:00,118.69,119.24,118.57,118.94,101481.0,115.4946,116.0298,115.3778,115.7379,101481.0
2024-11-25 10:40:00,118.91,119.1,118.78,118.87,21943.0,115.7087,115.8936,115.5822,115.6697,21943.0
2024-11-25 10:50:00,118.76,118.76,118.39,118.54,30966.0,115.5627,115.5627,115.2027,115.3486,30966.0
2024-11-25 11:00:00,118.53,118.54,117.96,118.16,43583.0,115.3389,115.3486,114.7842,114.9789,43583.0
2024-11-25 11:10:00,118.17,118.34,118.13,118.22,23566.0,114.9886,115.154,114.9497,115.0372,23566.0
2024-11-25 11:20:00,118.19,118.31,117.84,117.85,32648.0,115.0081,115.1248,114.6675,114.6772,32648.0
2024-11-25 11:30:00,117.89,117.97,117.49,117.71,31477.0,114.7161,114.794,114.3269,114.541,31477.0
2024-11-25 11:40:00,117.66,117.75,117.4,117.5,19825.0,114.4923,114.5799,114.2393,114.3366,19825.0
2024-11-25 11:50:00,117.5,117.54,117.3,117.42,48679.0,114.3366,114.3756,114.142,114.2588,48679.0
2024-11-25 12:00:00,117.42,117.7,117.31,117.54,74219.0,114.2588,114.5312,114.1517,114.3756,74219.0
2024-11-25 12:10:00,117.58,117.61,117.14,117.17,30458.0,114.4145,114.4437,113.9863,114.0155,30458.0
2024-11-25 12:20:00,117.18,117.21,116.85,116.9,54053.0,114.0252,114.0544,113.7041,113.7528,54053.0
2024-11-25 12:30:00,116.9,117.08,116.86,117.0,41642.0,113.7528,113.9279,113.7139,113.8501,41642.0
2024-11-25 12:40:00,116.97,117.0,116.58,116.74,61718.0,113.8209,113.8501,113.4414,113.5971,61718.0
2024-11-25 12:50:00,116.76,117.11,116.73,117.07,48440.0,113.6166,113.9571,113.5874,113.9182,48440.0
2024-11-25 13:00:00,117.09,117.13,116.84,116.87,38413.0,113.9377,113.9766,113.6944,113.7236,38413.0
2024-11-25 13:10:00,116.92,117.08,116.9,117.05,39010.0,113.7722,113.9279,113.7528,113.8987,39010.0
2024-11-25 13:20:00,117.11,117.54,117.07,117.47,25352.0,113.9571,114.3756,113.9182,114.3074,25352.0
2024-11-25 13:30:00,117.47,117.65,117.4,117.52,16768.0,114.3074,114.4826,114.2393,114.3561,16768.0
2024-11-25 13:40:00,117.52,117.65,117.44,117.61,43108.0,114.3561,114.4826,114.2782,114.4437,43108.0
2024-11-25 13:50:00,117.6,117.79,117.59,117.7,48467.0,114.4339,114.6188,114.4242,114.5312,48467.0
2024-11-25 14:00:00,117.69,117.82,117.54,117.61,62701.0,114.5215,114.648,114.3756,114.4437,62701.0
2024-11-25 14:10:00,117.64,117.64,117.31,117.4,20589.0,114.4729,114.4729,114.1517,114.2393,20589.0
2024-11-25 14:20:00,117.39,117.43,117.18,117.2,29360.0,114.2296,114.2685,114.0252,114.0447,29360.0
2024-11-25 14:30:00,117.23,117.29,117.12,117.21,32683.0,114.0739,114.1323,113.9669,114.0544,32683.0
2024-11-25 14:40:00,117.22,117.24,116.98,117.02,38981.0,114.0642,114.0836,113.8306,113.8696,38981.0
2024-11-25 14:50:00,117.03,117.12,116.99,117.08,25821.0,113.8793,113.9669,113.8404,113.9279,25821.0
2024-11-25 15:00:00,117.11,117.11,116.87,117.01,31164.0,113.9571,113.9571,113.7236,113.8598,31164.0
2024-11-25 15:10:00,117.02,117.15,116.86,117.02,54187.0,113.8696,113.9961,113.7139,113.8696,54187.0
2024-11-25 15:20:00,117.0,117.22,116.91,117.13,46183.0,113.8501,114.0642,113.7625,113.9766,46183.0
2024-11-25 15:30:00,117.12,117.32,117.02,117.21,76923.0,113.9669,114.1615,113.8696,114.0544,76923.0
2024-11-25 15:40:00,117.2,117.41,117.18,117.4,98438.0,114.0447,114.2491,114.0252,114.2393,98438.0
2024-11-25 15:50:00,117.4,118.06,117.39,118.05,520553.0,114.2393,114.8816,114.2296,114.8718,520553.0
2024-11-26 09:30:00,117.6,118.07,116.61,116.71,127998.0,114.4339,114.8913,113.4706,113.5679,127998.0
2024-11-26 09:40:00,116.72,116.81,115.64,115.77,63311.0,113.5776,113.6652,112.5267,112.6532,63311.0
2024-11-26 09:50:00,115.81,115.98,115.71,115.94,71083.0,112.6921,112.8576,112.5948,112.8186,71083.0
2024-11-26 10:00:00,115.95,116.23,115.6,115.67,82589.0,112.8284,113.1008,112.4878,112.5559,82589.0
2024-11-26 10:10:00,115.66,116.09,115.66,116.02,47488.0,112.5462,112.9646,112.5462,112.8965,47488.0
2024-11-26 10:20:00,116.01,116.11,115.69,116.02,19684.0,112.8867,112.9841,112.5754,112.8965,19684.0
2024-11-26 10:30:00,115.9,115.95,115.53,115.53,27194.0,112.7797,112.8284,112.4197,112.4197,27194.0
2024-11-26 10:40:00,115.57,115.95,115.51,115.92,32170.0,112.4586,112.8284,112.4002,112.7992,32170.0
2024-11-26 10:50:00,115.94,116.01,115.85,115.98,27968.0,112.8186,112.8867,112.7311,112.8576,27968.0
2024-11-26 11:00:00,115.99,116.1,115.68,115.69,31521.0,112.8673,112.9743,112.5656,112.5754,31521.0
2024-11-26 11:10:00,115.71,115.8,115.59,115.75,21248.0,112.5948,112.6824,112.4781,112.6337,21248.0
2024-11-26 11:20:00,115.72,115.94,115.72,115.89,22528.0,112.6046,112.8186,112.6046,112.77,22528.0
2024-11-26 11:30:00,115.9,116.25,115.83,116.24,20591.0,112.7797,113.1203,112.7116,113.1106,20591.0
2024-11-26 11:40:00,116.25,116.49,116.14,116.47,50347.0,113.1203,113.3538,113.0132,113.3344,50347.0
2024-11-26 11:50:00,116.47,116.55,116.2,116.32,62972.0,113.3344,113.4122,113.0716,113.1884,62972.0
2024-11-26 12:00:00,116.32,116.63,116.11,116.59,49189.0,113.1884,113.4901,112.9841,113.4511,49189.0
2024-11-26 12:10:00,116.57,116.86,116.55,116.86,33204.0,113.4317,113.7139,113.4122,113.7139,33204.0
2024-11-26 12:20:00,116.84,116.86,116.39,116.56,38129.0,113.6944,113.7139,113.2565,113.4219,38129.0
2024-11-26 12:30:00,116.58,116.74,116.36,116.39,81952.0,113.4414,113.5971,113.2273,113.2565,81952.0
2024-11-26 12:40:00,116.43,116.54,116.33,116.38,27504.0,113.2954,113.4025,113.1981,113.2468,27504.0
2024-11-26 12:50:00,116.39,116.55,116.37,116.54,14340.0,113.2565,113.4122,113.2371,113.4025,14340.0
2024-11-26 13:00:00,116.51,116.8,116.48,116.79,28946.0,113.3733,113.6555,113.3441,113.6457,28946.0
2024-11-26 13:10:00,116.8,116.91,116.64,116.75,34906.0,113.6555,113.7625,113.4998,113.6068,34906.0
2024-11-26 13:20:00,116.74,116.76,116.56,116.59,17119.0,113.5971,113.6166,113.4219,113.4511,17119.0
2024-11-26 13:30:00,116.58,116.64,116.5,116.52,26205.0,113.4414,113.4998,113.3636,113.383,26205.0
2024-11-26 13:40:00,116.55,116.72,116.52,116.7,23031.0,113.4122,113.5776,113.383,113.5582,23031.0
2024-11-26 13:50:00,116.69,116.87,116.67,116.86,17998.0,113.5484,113.7236,113.529,113.7139,17998.0
2024-11-26 14:00:00,116.86,116.99,116.67,116.7,39791.0,113.7139,113.8404,113.529,113.5582,39791.0
2024-11-26 14:10:00,116.68,116.75,116.53,116.58,24151.0,113.5387,113.6068,113.3927,113.4414,24151.0
2024-11-26 14:20:00,116.57,116.7,116.53,116.7,23863.0,113.4317,113.5582,113.3927,113.5582,23863.0
2024-11-26 14:30:00,116.67,116.76,116.55,116.68,22337.0,113.529,113.6166,113.4122,113.5387,22337.0
2024-11-26 14:40:00,116.69,116.8,116.69,116.69,16704.0,113.5484,113.6555,113.5484,113.5484,16704.0
2024-11-26 14:50:00,116.67,116.76,116.62,116.75,30963.0,113.529,113.6166,113.4803,113.6068,30963.0
2024-11-26 15:00:00,116.73,116.79,116.67,116.77,27081.0,113.5874,113.6457,113.529,113.6263,27081.0
2024-11-26 15:10:00,116.77,116.77,116.62,116.63,33990.0,113.6263,113.6263,113.4803,113.4901,33990.0
2024-11-26 15:20:00,116.62,116.69,116.5,116.5,25834.0,113.4803,113.5484,113.3636,113.3636,25834.0
2024-11-26 15:30:00,116.5,116.69,116.5,116.64,49095.0,113.3636,113.5484,113.3636,113.4998,49095.0
2024-11-26 15:40:00,116.63,116.69,116.44,116.52,75918.0,113.4901,113.5484,113.3052,113.383,75918.0
2024-11-26 15:50:00,116.51,116.51,116.08,116.17,243171.0,113.3733,113.3733,112.9549,113.0424,243171.0
2024-11-27 09:30:00,117.13,118.05,116.92,117.65,55374.0,113.9766,114.8718,113.7722,114.4826,55374.0
2024-11-27 09:40:00,117.65,118.23,117.56,118.23,37877.0,114.4826,115.047,114.395,115.047,37877.0
2024-11-27 09:50:00,118.14,118.65,118.1,118.59,97216.0,114.9594,115.4557,114.9205,115.3973,97216.0
2024-11-27 10:00:00,118.54,118.56,118.21,118.31,35862.0,115.3486,115.3681,115.0275,115.1248,35862.0
2024-11-27 10:10:00,118.27,118.58,118.11,118.55,20632.0,115.0859,115.3876,114.9302,115.3584,20632.0
2024-11-27 10:20:00,118.53,118.72,118.43,118.61,22416.0,115.3389,115.5238,115.2416,115.4167,22416.0
2024-11-27 10:30:00,118.61,118.66,118.41,118.49,38723.0,115.4167,115.4654,115.2221,115.3,38723.0
2024-11-27 10:40:00,118.49,118.68,118.19,118.31,19187.0,115.3,115.4849,115.0081,115.1248,19187.0
2024-11-27 10:50:00,118.35,118.44,118.22,118.32,24146.0,115.1637,115.2513,115.0372,115.1346,24146.0
2024-11-27 11:00:00,118.31,118.52,118.2,118.32,26032.0,115.1248,115.3292,115.0178,115.1346,26032.0
2024-11-27 11:10:00,118.28,118.68,118.27,118.62,39068.0,115.0956,115.4849,115.0859,115.4265,39068.0
2024-11-27 11:20:00,118.6,118.63,118.31,118.33,27507.0,115.407,115.4362,115.1248,115.1443,27507.0
2024-11-27 11:30:00,118.34,118.47,118.17,118.36,33453.0,115.154,115.2805,114.9886,115.1735,33453.0
2024-11-27 11:40:00,118.33,118.4,118.19,118.23,25317.0,115.1443,115.2124,115.0081,115.047,25317.0
2024-11-27 11:50:00,118.23,118.31,118.18,118.23,10900.0,115.047,115.1248,114.9983,115.047,10900.0
2024-11-27 12:00:00,118.23,118.37,118.21,118.24,14337.0,115.047,115.1832,115.0275,115.0567,14337.0
2024-11-27 12:10:00,118.27,118.41,118.13,118.15,18649.0,115.0859,115.2221,114.9497,114.9691,18649.0
2024-11-27 12:20:00,118.14,118.16,118.0,118.1,13552.0,114.9594,114.9789,114.8232,114.9205,13552.0
2024-11-27 12:30:00,118.07,118.09,117.93,117.94,11581.0,114.8913,114.9107,114.7551,114.7648,11581.0
2024-11-27 12:40:00,117.98,118.32,117.88,118.32,36088.0,114.8037,115.1346,114.7064,115.1346,36088.0
2024-11-27 12:50:00,118.3,118.32,118.2,118.2,17480.0,115.1151,115.1346,115.0178,115.0178,17480.0
2024-11-27 13:00:00,118.21,118.31,118.19,118.31,7482.0,115.0275,115.1248,115.0081,115.1248,7482.0
2024-11-27 13:10:00,118.31,118.49,118.25,118.33,13989.0,115.1248,115.3,115.0664,115.1443,13989.0
2024-11-27 13:20:00,118.37,118.4,118.3,118.3,10832.0,115.1832,115.2124,115.1151,115.1151,10832.0
2024-11-27 13:30:00,118.3,118.49,118.3,118.4,19594.0,115.1151,115.3,115.1151,115.2124,19594.0
2024-11-27 13:40:00,118.4,118.4,118.21,118.25,17370.0,115.2124,115.2124,115.0275,115.0664,17370.0
2024-11-27 13:50:00,118.23,118.25,118.09,118.11,16507.0,115.047,115.0664,114.9107,114.9302,16507.0
2024-11-27 14:00:00,118.11,118.18,118.03,118.17,36761.0,114.9302,114.9983,114.8524,114.9886,36761.0
2024-11-27 14:10:00,118.19,118.22,118.13,118.17,18858.0,115.0081,115.0372,114.9497,114.9886,18858.0
2024-11-27 14:20:00,118.16,118.26,118.08,118.23,26659.0,114.9789,115.0762,114.901,115.047,26659.0
2024-11-27 14:30:00,118.25,118.33,118.14,118.15,25766.0,115.0664,115.1443,114.9594,114.9691,25766.0
2024-11-27 14:40:00,118.15,118.39,118.13,118.39,13555.0,114.9691,115.2027,114.9497,115.2027,13555.0
2024-11-27 14:50:00,118.37,118.48,118.33,118.41,22308.0,115.1832,115.2902,115.1443,115.2221,22308.0
2024-11-27 15:00:00,118.41,118.41,118.08,118.11,16727.0,115.2221,115.2221,114.901,114.9302,16727.0
2024-11-27 15:10:00,118.12,118.19,118.08,118.18,19017.0,114.9399,115.0081,114.901,114.9983,19017.0
2024-11-27 15:20:00,118.18,118.19,118.11,118.14,14684.0,114.9983,115.0081,114.9302,114.9594,14684.0
2024-11-27 15:30:00,118.14,118.2,117.94,117.96,31325.0,114.9594,115.0178,114.7648,114.7842,31325.0
2024-11-27 15:40:00,117.96,118.21,117.83,118.2,33107.0,114.7842,115.0275,114.6577,115.0178,33107.0
2024-11-27 15:50:00,118.18,118.33,117.8,117.83,306162.0,114.9983,115.1443,114.6286,114.6577,306162.0
2024-11-29 09:30:00,117.92,118.62,117.33,117.69,79818.0,114.7453,115.4265,114.1712,114.5215,79818.0
2024-11-29 09:40:00,117.7,118.09,117.56,117.69,59045.0,114.5312,114.9107,114.395,114.5215,59045.0
2024-11-29 09:50:00,117.69,117.82,117.42,117.62,36553.0,114.5215,114.648,114.2588,114.4534,36553.0
2024-11-29 10:00:00,117.59,117.9,117.36,117.37,40236.0,114.4242,114.7259,114.2004,114.2101,40236.0
2024-11-29 10:10:00,117.44,117.56,117.33,117.41,26561.0,114.2782,114.395,114.1712,114.2491,26561.0
2024-11-29 10:20:00,117.38,117.58,117.27,117.41,25939.0,114.2199,114.4145,114.1128,114.2491,25939.0
2024-11-29 10:30:00,117.45,117.57,117.36,117.38,23225.0,114.288,114.4047,114.2004,114.2199,23225.0
2024-11-29 10:40:00,117.4,117.41,117.12,117.18,33431.0,114.2393,114.2491,113.9669,114.0252,33431.0
2024-11-29 10:50:00,117.19,117.46,117.01,117.44,35798.0,114.035,114.2977,113.8598,114.2782,35798.0
2024-11-29 11:00:00,117.45,117.48,117.29,117.37,34523.0,114.288,114.3172,114.1323,114.2101,34523.0
2024-11-29 11:10:00,117.36,117.37,117.17,117.33,36790.0,114.2004,114.2101,114.0155,114.1712,36790.0
2024-11-29 11:20:00,117.32,117.79,117.3,117.78,97145.0,114.1615,114.6188,114.142,114.6091,97145.0
2024-11-29 11:30:00,117.8,117.9,117.62,117.63,37478.0,114.6286,114.7259,114.4534,114.4631,37478.0
2024-11-29 11:40:00,117.62,117.65,117.51,117.56,41285.0,114.4534,114.4826,114.3464,114.395,41285.0
2024-11-29 11:50:00,117.58,117.63,117.45,117.47,32934.0,114.4145,114.4631,114.288,114.3074,32934.0
2024-11-29 12:00:00,117.48,117.71,117.45,117.65,55930.0,114.3172,114.541,114.288,114.4826,55930.0
2024-11-29 12:10:00,117.62,117.69,117.34,117.48,56486.0,114.4534,114.5215,114.1809,114.3172,56486.0
2024-11-29 12:20:00,117.47,117.53,117.25,117.34,41951.0,114.3074,114.3658,114.0934,114.1809,41951.0
2024-11-29 12:30:00,117.34,117.62,117.3,117.59,55820.0,114.1809,114.4534,114.142,114.4242,55820.0
2024-11-29 12:40:00,117.59,118.26,117.58,118.21,43225.0,114.4242,115.0762,114.4145,115.0275,43225.0
2024-11-29 12:50:00,118.16,118.19,116.66,116.8,467216.0,114.9789,115.0081,113.5192,113.6555,467216.0
2024-12-02 09:30:00,116.3,116.64,115.19,115.42,129263.0,113.1689,113.4998,112.0888,112.3126,129263.0
2024-12-02 09:40:00,115.47,115.96,115.42,115.76,47022.0,112.3613,112.8381,112.3126,112.6435,47022.0
2024-12-02 09:50:00,115.76,115.89,115.51,115.64,75022.0,112.6435,112.77,112.4002,112.5267,75022.0
2024-12-02 10:00:00,115.66,115.66,115.07,115.53,80373.0,112.5462,112.5462,111.9721,112.4197,80373.0
2024-12-02 10:10:00,115.53,115.74,115.35,115.67,55077.0,112.4197,112.624,112.2445,112.5559,55077.0
2024-12-02 10:20:00,115.71,116.04,115.63,116.02,35535.0,112.5948,112.9159,112.517,112.8965,35535.0
2024-12-02 10:30:00,115.98,116.21,115.73,115.79,34515.0,112.8576,113.0814,112.6143,112.6727,34515.0
2024-12-02 10:40:00,115.82,116.09,115.71,115.94,42890.0,112.7019,112.9646,112.5948,112.8186,42890.0
2024-12-02 10:50:00,115.97,116.06,115.9,115.94,26792.0,112.8478,112.9354,112.7797,112.8186,26792.0
2024-12-02 11:00:00,115.94,116.21,115.86,116.2,21356.0,112.8186,113.0814,112.7408,113.0716,21356.0
2024-12-02 11:10:00,116.17,116.37,116.1,116.34,34973.0,113.0424,113.2371,112.9743,113.2079,34973.0
2024-12-02 11:20:00,116.37,116.46,116.11,116.21,23791.0,113.2371,113.3246,112.9841,113.0814,23791.0
2024-12-02 11:30:00,116.23,116.31,115.96,115.98,59456.0,113.1008,113.1787,112.8381,112.8576,59456.0
2024-12-02 11:40:00,115.98,116.07,115.74,115.78,21929.0,112.8576,112.9451,112.624,112.6629,21929.0
2024-12-02 11:50:00,115.82,115.82,115.68,115.73,19247.0,112.7019,112.7019,112.5656,112.6143,19247.0
2024-12-02 12:00:00,115.76,115.81,115.65,115.76,21826.0,112.6435,112.6921,112.5364,112.6435,21826.0
2024-12-02 12:10:00,115.74,115.8,115.65,115.79,21340.0,112.624,112.6824,112.5364,112.6727,21340.0
2024-12-02 12:20:00,115.77,115.82,115.68,115.7,23509.0,112.6532,112.7019,112.5656,112.5851,23509.0
2024-12-02 12:30:00,115.69,115.72,115.65,115.67,30055.0,112.5754,112.6046,112.5364,112.5559,30055.0
2024-12-02 12:40:00,115.65,115.81,115.64,115.77,32786.0,112.5364,112.6921,112.5267,112.6532,32786.0
2024-12-02 12:50:00,115.75,115.77,115.6,115.62,14131.0,112.6337,112.6532,112.4878,112.5072,14131.0
2024-12-02 13:00:00,115.66,115.67,115.56,115.63,20491.0,112.5462,112.5559,112.4489,112.517,20491.0
2024-12-02 13:10:00,115.65,115.67,115.43,115.47,24199.0,112.5364,112.5559,112.3224,112.3613,24199.0
2024-12-02 13:20:00,115.48,115.64,115.47,115.61,24367.0,112.371,112.5267,112.3613,112.4975,24367.0
2024-12-02 13:30:00,115.63,115.7,115.47,115.5,15567.0,112.517,112.5851,112.3613,112.3905,15567.0
2024-12-02 13:40:00,115.51,115.58,115.43,115.52,33700.0,112.4002,112.4683,112.3224,112.4099,33700.0
2024-12-02 13:50:00,115.53,115.53,115.37,115.38,16556.0,112.4197,112.4197,112.264,112.2737,16556.0
2024-12-02 14:00:00,115.38,115.39,115.16,115.18,15761.0,112.2737,112.2834,112.0596,112.0791,15761.0
2024-12-02 14:10:00,115.19,115.19,115.01,115.03,31423.0,112.0888,112.0888,111.9137,111.9331,31423.0
2024-12-02 14:20:00,115.03,115.05,114.96,114.97,30647.0,111.9331,111.9526,111.865,111.8747,30647.0
2024-12-02 14:30:00,114.98,115.11,114.92,115.07,25826.0,111.8845,112.011,111.8261,111.9721,25826.0
2024-12-02 14:40:00,115.08,115.21,115.06,115.14,19565.0,111.9818,112.1083,111.9623,112.0402,19565.0
2024-12-02 14:50:00,115.12,115.24,115.12,115.21,16094.0,112.0207,112.1375,112.0207,112.1083,16094.0
2024-12-02 15:00:00,115.18,115.23,115.1,115.16,32504.0,112.0791,112.1277,112.0012,112.0596,32504.0
2024-12-02 15:10:00,115.16,115.2,115.07,115.15,23532.0,112.0596,112.0986,111.9721,112.0499,23532.0
2024-12-02 15:20:00,115.16,115.2,114.99,115.06,33431.0,112.0596,112.0986,111.8942,111.9623,33431.0
2024-12-02 15:30:00,115.06,115.22,114.93,115.0,145212.0,111.9623,112.118,111.8358,111.9039,145212.0
2024-12-02 15:40:00,115.02,115.13,114.82,115.13,82440.0,111.9234,112.0304,111.7288,112.0304,82440.0
2024-12-02 15:50:00,115.2,116.03,115.15,115.82,333226.0,112.0986,112.9062,112.0499,112.7019,333226.0
2024-12-03 09:30:00,115.95,116.33,115.59,115.82,101322.0,112.8284,113.1981,112.4781,112.7019,101322.0
2024-12-03 09:40:00,115.82,116.26,115.75,116.19,53053.0,112.7019,113.13,112.6337,113.0619,53053.0
2024-12-03 09:50:00,116.19,116.61,116.12,116.52,43779.0,113.0619,113.4706,112.9938,113.383,43779.0
2024-12-03 10:00:00,116.48,116.69,116.41,116.61,23881.0,113.3441,113.5484,113.276,113.4706,23881.0
2024-12-03 10:10:00,116.61,116.78,116.52,116.65,31802.0,113.4706,113.636,113.383,113.5095,31802.0
2024-12-03 10:20:00,116.64,116.82,116.56,116.71,22307.0,113.4998,113.6749,113.4219,113.5679,22307.0
2024-12-03 10:30:00,116.68,116.83,116.56,116.81,65668.0,113.5387,113.6847,113.4219,113.6652,65668.0
2024-12-03 10:40:00,116.81,116.81,116.6,116.73,63655.0,113.6652,113.6652,113.4609,113.5874,63655.0
2024-12-03 10:50:00,116.7,116.76,116.55,116.69,18482.0,113.5582,113.6166,113.4122,113.5484,18482.0
2024-12-03 11:00:00,116.71,116.8,116.55,116.75,32342.0,113.5679,113.6555,113.4122,113.6068,32342.0
2024-12-03 11:10:00,116.76,116.95,116.75,116.9,54478.0,113.6166,113.8014,113.6068,113.7528,54478.0
2024-12-03 11:20:00,116.9,116.91,116.55,116.65,62946.0,113.7528,113.7625,113.4122,113.5095,62946.0
2024-12-03 11:30:00,116.65,116.79,116.6,116.65,32743.0,113.5095,113.6457,113.4609,113.5095,32743.0
2024-12-03 11:40:00,116.65,116.65,116.41,116.56,56671.0,113.5095,113.5095,113.276,113.4219,56671.0
2024-12-03 11:50:00,116.55,116.57,116.24,116.32,31854.0,113.4122,113.4317,113.1106,113.1884,31854.0
2024-12-03 12:00:00,116.32,116.37,116.23,116.37,31266.0,113.1884,113.2371,113.1008,113.2371,31266.0
2024-12-03 12:10:00,116.34,116.38,116.3,116.3,35587.0,113.2079,113.2468,113.1689,113.1689,35587.0
2024-12-03 12:20:00,116.3,116.5,116.3,116.48,27200.0,113.1689,113.3636,113.1689,113.3441,27200.0
2024-12-03 12:30:00,116.48,116.59,116.44,116.59,29831.0,113.3441,113.4511,113.3052,113.4511,29831.0
2024-12-03 12:40:00,116.58,116.73,116.53,116.71,24796.0,113.4414,113.5874,113.3927,113.5679,24796.0
2024-12-03 12:50:00,116.71,116.91,116.68,116.91,42874.0,113.5679,113.7625,113.5387,113.7625,42874.0
2024-12-03 13:00:00,116.91,117.1,116.82,116.89,32717.0,113.7625,113.9474,113.6749,113.7431,32717.0
2024-12-03 13:10:00,116.89,116.98,116.79,116.86,19535.0,113.7431,113.8306,113.6457,113.7139,19535.0
2024-12-03 13:20:00,116.88,116.97,116.8,116.83,26768.0,113.7333,113.8209,113.6555,113.6847,26768.0
2024-12-03 13:30:00,116.82,116.83,116.46,116.48,35200.0,113.6749,113.6847,113.3246,113.3441,35200.0
2024-12-03 13:40:00,116.48,116.55,116.48,116.5,25559.0,113.3441,113.4122,113.3441,113.3636,25559.0
2024-12-03 13:50:00,116.5,116.77,116.49,116.74,26343.0,113.3636,113.6263,113.3538,113.5971,26343.0
2024-12-03 14:00:00,116.74,116.85,116.7,116.84,18597.0,113.5971,113.7041,113.5582,113.6944,18597.0
2024-12-03 14:10:00,116.84,116.87,116.64,116.66,39415.0,113.6944,113.7236,113.4998,113.5192,39415.0
2024-12-03 14:20:00,116.66,116.84,116.6,116.82,27991.0,113.5192,113.6944,113.4609,113.6749,27991.0
2024-12-03 14:30:00,116.8,116.83,116.74,116.83,25566.0,113.6555,113.6847,113.5971,113.6847,25566.0
2024-12-03 14:40:00,116.83,116.94,116.74,116.88,48393.0,113.6847,113.7917,113.5971,113.7333,48393.0
2024-12-03 14:50:00,116.88,116.99,116.86,116.95,35367.0,113.7333,113.8404,113.7139,113.8014,35367.0
2024-12-03 15:00:00,116.97,116.97,116.6,116.68,60706.0,113.8209,113.8209,113.4609,113.5387,60706.0
2024-12-03 15:10:00,116.67,116.71,116.47,116.5,32387.0,113.529,113.5679,113.3344,113.3636,32387.0
2024-12-03 15:20:00,116.48,116.53,116.42,116.53,37016.0,113.3441,113.3927,113.2857,113.3927,37016.0
2024-12-03 15:30:00,116.53,116.69,116.5,116.65,46227.0,113.3927,113.5484,113.3636,113.5095,46227.0
2024-12-03 15:40:00,116.63,116.63,116.44,116.57,63608.0,113.4901,113.4901,113.3052,113.4317,63608.0
2024-12-03 15:50:00,116.57,116.68,116.29,116.4,242716.0,113.4317,113.5387,113.1592,113.2662,242716.0
2024-12-04 09:30:00,116.38,116.38,115.5,116.07,75802.0,113.2468,113.2468,112.3905,112.9451,75802.0
2024-12-04 09:40:00,115.99,116.1,115.74,115.84,35666.0,112.8673,112.9743,112.624,112.7213,35666.0
2024-12-04 09:50:00,115.81,115.84,115.41,115.51,41325.0,112.6921,112.7213,112.3029,112.4002,41325.0
2024-12-04 10:00:00,115.48,115.5,114.53,114.93,62026.0,112.371,112.3905,111.4466,111.8358,62026.0
2024-12-04 10:10:00,114.8,114.86,114.38,114.43,40237.0,111.7093,111.7677,111.3006,111.3493,40237.0
2024-12-04 10:20:00,114.43,114.81,114.37,114.8,61793.0,111.3493,111.7191,111.2909,111.7093,61793.0
2024-12-04 10:30:00,114.75,114.88,114.52,114.76,42398.0,111.6607,111.7872,111.4369,111.6704,42398.0
2024-12-04 10:40:00,114.76,114.92,114.68,114.76,18985.0,111.6704,111.8261,111.5926,111.6704,18985.0
2024-12-04 10:50:00,114.77,114.77,114.58,114.68,30995.0,111.6801,111.6801,111.4952,111.5926,30995.0
2024-12-04 11:00:00,114.65,114.87,114.61,114.66,36116.0,111.5634,111.7774,111.5244,111.5731,36116.0
2024-12-04 11:10:00,114.66,114.85,114.52,114.65,48895.0,111.5731,111.758,111.4369,111.5634,48895.0
2024-12-04 11:20:00,114.61,114.86,114.61,114.8,29711.0,111.5244,111.7677,111.5244,111.7093,29711.0
2024-12-04 11:30:00,114.8,115.0,114.78,114.96,28329.0,111.7093,111.9039,111.6899,111.865,28329.0
2024-12-04 11:40:00,114.99,115.14,114.96,115.0,32133.0,111.8942,112.0402,111.865,111.9039,32133.0
2024-12-04 11:50:00,115.0,115.28,114.99,115.15,14183.0,111.9039,112.1764,111.8942,112.0499,14183.0
2024-12-04 12:00:00,115.14,115.14,114.96,115.09,21088.0,112.0402,112.0402,111.865,111.9915,21088.0
2024-12-04 12:10:00,115.09,115.23,115.05,115.19,30017.0,111.9915,112.1277,111.9526,112.0888,30017.0
2024-12-04 12:20:00,115.19,115.19,115.06,115.11,32984.0,112.0888,112.0888,111.9623,112.011,32984.0
2024-12-04 12:30:00,115.12,115.25,115.07,115.19,45075.0,112.0207,112.1472,111.9721,112.0888,45075.0
2024-12-04 12:40:00,115.18,115.4,115.13,115.4,43957.0,112.0791,112.2932,112.0304,112.2932,43957.0
2024-12-04 12:50:00,115.38,115.57,115.37,115.57,44299.0,112.2737,112.4586,112.264,112.4586,44299.0
2024-12-04 13:00:00,115.56,115.69,115.51,115.54,18725.0,112.4489,112.5754,112.4002,112.4294,18725.0
2024-12-04 13:10:00,115.56,115.67,115.49,115.58,24890.0,112.4489,112.5559,112.3807,112.4683,24890.0
2024-12-04 13:20:00,115.58,115.63,115.21,115.31,23662.0,112.4683,112.517,112.1083,112.2056,23662.0
2024-12-04 13:30:00,115.31,115.31,115.08,115.18,224495.0,112.2056,112.2056,111.9818,112.0791,224495.0
2024-12-04 13:40:00,115.18,115.29,115.15,115.28,31132.0,112.0791,112.1861,112.0499,112.1764,31132.0
2024-12-04 13:50:00,115.27,115.38,115.24,115.26,52655.0,112.1667,112.2737,112.1375,112.1569,52655.0
2024-12-04 14:00:00,115.15,115.33,115.07,115.12,83390.0,112.0499,112.2251,111.9721,112.0207,83390.0
2024-12-04 14:10:00,115.18,115.27,115.11,115.2,28851.0,112.0791,112.1667,112.011,112.0986,28851.0
2024-12-04 14:20:00,115.2,115.25,115.15,115.19,46485.0,112.0986,112.1472,112.0499,112.0888,46485.0
2024-12-04 14:30:00,115.16,115.35,115.12,115.27,41003.0,112.0596,112.2445,112.0207,112.1667,41003.0
2024-12-04 14:40:00,115.3,115.31,115.01,115.07,58539.0,112.1959,112.2056,111.9137,111.9721,58539.0
2024-12-04 14:50:00,115.06,115.14,115.01,115.12,45164.0,111.9623,112.0402,111.9137,112.0207,45164.0
2024-12-04 15:00:00,115.13,115.17,114.82,115.06,49338.0,112.0304,112.0694,111.7288,111.9623,49338.0
2024-12-04 15:10:00,115.05,115.12,114.9,114.9,32266.0,111.9526,112.0207,111.8066,111.8066,32266.0
2024-12-04 15:20:00,114.9,114.94,114.77,114.91,49296.0,111.8066,111.8456,111.6801,111.8164,49296.0
2024-12-04 15:30:00,114.91,114.91,114.75,114.81,50476.0,111.8164,111.8164,111.6607,111.7191,50476.0
2024-12-04 15:40:00,114.8,114.99,114.79,114.97,52255.0,111.7093,111.8942,111.6996,111.8747,52255.0
2024-12-04 15:50:00,115.03,115.1,114.9,115.04,185521.0,111.9331,112.0012,111.8066,111.9429,185521.0
2024-12-05 09:30:00,114.04,114.39,113.5,114.19,92996.0,110.9698,111.3104,110.4443,111.1157,92996.0
2024-12-05 09:40:00,114.21,114.36,114.08,114.21,40282.0,111.1352,111.2812,111.0087,111.1352,40282.0
2024-12-05 09:50:00,114.21,114.25,113.75,113.96,20158.0,111.1352,111.1741,110.6876,110.8919,20158.0
2024-12-05 10:00:00,113.88,114.07,113.77,113.78,41644.0,110.8141,110.999,110.707,110.7168,41644.0
2024-12-05 10:10:00,113.79,113.8,113.51,113.57,69967.0,110.7265,110.7362,110.454,110.5124,69967.0
2024-12-05 10:20:00,113.54,113.7,113.5,113.53,38589.0,110.4832,110.6389,110.4443,110.4735,38589.0
2024-12-05 10:30:00,113.52,113.52,113.18,113.19,45080.0,110.4638,110.4638,110.1329,110.1427,45080.0
2024-12-05 10:40:00,113.19,113.39,112.96,113.35,134979.0,110.1427,110.3373,109.9189,110.2984,134979.0
2024-12-05 10:50:00,113.34,113.5,113.07,113.12,12734.0,110.2886,110.4443,110.0259,110.0745,12734.0
2024-12-05 11:00:00,113.13,113.18,112.89,113.1,27165.0,110.0843,110.1329,109.8507,110.0551,27165.0
2024-12-05 11:10:00,113.07,113.13,112.96,113.01,12633.0,110.0259,110.0843,109.9189,109.9675,12633.0
2024-12-05 11:20:00,113.01,113.26,112.99,113.23,12503.0,109.9675,110.2108,109.948,110.1816,12503.0
2024-12-05 11:30:00,113.23,113.25,112.94,113.06,29650.0,110.1816,110.201,109.8994,110.0162,29650.0
2024-12-05 11:40:00,113.06,113.22,113.0,113.02,21257.0,110.0162,110.1719,109.9578,109.9772,21257.0
2024-12-05 11:50:00,113.0,113.25,112.97,113.22,18059.0,109.9578,110.201,109.9286,110.1719,18059.0
2024-12-05 12:00:00,113.23,113.38,113.19,113.38,21586.0,110.1816,110.3275,110.1427,110.3275,21586.0
2024-12-05 12:10:00,113.34,113.39,113.12,113.13,12859.0,110.2886,110.3373,110.0745,110.0843,12859.0
2024-12-05 12:20:00,113.09,113.32,113.04,113.24,16197.0,110.0454,110.2692,109.9967,110.1913,16197.0
2024-12-05 12:30:00,113.24,113.26,113.0,113.0,15421.0,110.1913,110.2108,109.9578,109.9578,15421.0
2024-12-05 12:40:00,112.96,113.28,112.96,113.22,38360.0,109.9189,110.2302,109.9189,110.1719,38360.0
2024-12-05 12:50:00,113.24,113.56,113.23,113.52,16606.0,110.1913,110.5027,110.1816,110.4638,16606.0
2024-12-05 13:00:00,113.53,113.74,113.53,113.56,41148.0,110.4735,110.6779,110.4735,110.5027,41148.0
2024-12-05 13:10:00,113.56,113.67,113.48,113.66,16510.0,110.5027,110.6097,110.4249,110.6,16510.0
2024-12-05 13:20:00,113.64,113.69,113.45,113.62,23009.0,110.5805,110.6292,110.3957,110.5611,23009.0
2024-12-05 13:30:00,113.61,113.69,113.53,113.63,12566.0,110.5514,110.6292,110.4735,110.5708,12566.0
2024-12-05 13:40:00,113.59,113.67,113.51,113.51,15167.0,110.5319,110.6097,110.454,110.454,15167.0
2024-12-05 13:50:00,113.54,113.54,113.44,113.48,18864.0,110.4832,110.4832,110.3859,110.4249,18864.0
2024-12-05 14:00:00,113.47,113.51,113.43,113.48,23324.0,110.4151,110.454,110.3762,110.4249,23324.0
2024-12-05 14:10:00,113.47,113.49,113.3,113.3,28571.0,110.4151,110.4346,110.2497,110.2497,28571.0
2024-12-05 14:20:00,113.33,113.55,113.29,113.46,25810.0,110.2789,110.493,110.24,110.4054,25810.0
2024-12-05 14:30:00,113.44,113.61,113.43,113.6,22808.0,110.3859,110.5514,110.3762,110.5416,22808.0
2024-12-05 14:40:00,113.61,113.7,113.49,113.68,31763.0,110.5514,110.6389,110.4346,110.6195,31763.0
2024-12-05 14:50:00,113.69,113.72,113.5,113.5,19833.0,110.6292,110.6584,110.4443,110.4443,19833.0
2024-12-05 15:00:00,113.5,113.52,113.22,113.27,15260.0,110.4443,110.4638,110.1719,110.2205,15260.0
2024-12-05 15:10:00,113.27,113.49,113.27,113.45,17931.0,110.2205,110.4346,110.2205,110.3957,17931.0
2024-12-05 15:20:00,113.48,113.6,113.41,113.42,21358.0,110.4249,110.5416,110.3567,110.3665,21358.0
2024-12-05 15:30:00,113.43,113.81,113.39,113.75,29871.0,110.3762,110.746,110.3373,110.6876,29871.0
2024-12-05 15:40:00,113.73,113.87,113.64,113.75,26100.0,110.6681,110.8044,110.5805,110.6876,26100.0
2024-12-05 15:50:00,113.81,113.92,113.67,113.78,163483.0,110.746,110.853,110.6097,110.7168,163483.0
2024-12-06 09:30:00,113.02,114.44,113.02,113.3,91745.0,109.9772,111.359,109.9772,110.2497,91745.0
2024-12-06 09:40:00,113.33,113.35,112.92,113.14,46234.0,110.2789,110.2984,109.8799,110.094,46234.0
2024-12-06 09:50:00,113.13,113.25,112.76,112.98,47262.0,110.0843,110.201,109.7242,109.9383,47262.0
2024-12-06 10:00:00,113.01,113.22,112.82,113.05,25489.0,109.9675,110.1719,109.7826,110.0064,25489.0
2024-12-06 10:10:00,113.02,113.18,112.79,112.83,40571.0,109.9772,110.1329,109.7534,109.7924,40571.0
2024-12-06 10:20:00,112.81,112.95,112.66,112.79,37338.0,109.7729,109.9091,109.6269,109.7534,37338.0
2024-12-06 10:30:00,112.79,112.93,112.7,112.75,34454.0,109.7534,109.8897,109.6659,109.7145,34454.0
2024-12-06 10:40:00,112.74,112.75,112.59,112.68,31414.0,109.7048,109.7145,109.5588,109.6464,31414.0
2024-12-06 10:50:00,112.64,112.76,112.44,112.66,46552.0,109.6075,109.7242,109.4129,109.6269,46552.0
2024-12-06 11:00:00,112.66,112.69,112.41,112.47,30463.0,109.6269,109.6561,109.3837,109.442,30463.0
2024-12-06 11:10:00,112.47,112.58,112.33,112.33,39854.0,109.442,109.5491,109.3058,109.3058,39854.0
2024-12-06 11:20:00,112.35,112.35,112.19,112.27,41058.0,109.3253,109.3253,109.1696,109.2474,41058.0
2024-12-06 11:30:00,112.25,112.29,112.07,112.2,60251.0,109.228,109.2669,109.0528,109.1793,60251.0
2024-12-06 11:40:00,112.21,112.51,112.18,112.37,18784.0,109.189,109.481,109.1599,109.3447,18784.0
2024-12-06 11:50:00,112.38,112.5,112.29,112.31,14966.0,109.3545,109.4712,109.2669,109.2864,14966.0
2024-12-06 12:00:00,112.3,112.31,112.17,112.24,16213.0,109.2766,109.2864,109.1501,109.2182,16213.0
2024-12-06 12:10:00,112.19,112.26,112.07,112.12,18539.0,109.1696,109.2377,109.0528,109.1015,18539.0
2024-12-06 12:20:00,112.13,112.22,112.03,112.03,21771.0,109.1112,109.1988,109.0139,109.0139,21771.0
2024-12-06 12:30:00,112.05,112.06,111.83,111.89,128503.0,109.0334,109.0431,108.8193,108.8777,128503.0
2024-12-06 12:40:00,111.9,111.98,111.79,111.98,48912.0,108.8874,108.9652,108.7804,108.9652,48912.0
2024-12-06 12:50:00,111.95,112.21,111.95,112.02,25595.0,108.936,109.189,108.936,109.0042,25595.0
2024-12-06 13:00:00,112.01,112.02,111.72,111.97,35981.0,108.9944,109.0042,108.7122,108.9555,35981.0
2024-12-06 13:10:00,112.0,112.23,111.96,112.02,48967.0,108.9847,109.2085,108.9458,109.0042,48967.0
2024-12-06 13:20:00,111.98,112.02,111.81,111.86,34262.0,108.9652,109.0042,108.7998,108.8485,34262.0
2024-12-06 13:30:00,111.84,111.93,111.78,111.9,17434.0,108.829,108.9166,108.7706,108.8874,17434.0
2024-12-06 13:40:00,111.84,112.17,111.8,112.09,70789.0,108.829,109.1501,108.7901,109.0723,70789.0
2024-12-06 13:50:00,112.09,112.14,111.92,111.94,26997.0,109.0723,109.1209,108.9069,108.9263,26997.0
2024-12-06 14:00:00,111.96,112.05,111.85,111.95,32875.0,108.9458,109.0334,108.8387,108.936,32875.0
2024-12-06 14:10:00,111.94,112.14,111.88,112.08,60274.0,108.9263,109.1209,108.8679,109.0625,60274.0
2024-12-06 14:20:00,112.08,112.15,111.94,112.12,19093.0,109.0625,109.1307,108.9263,109.1015,19093.0
2024-12-06 14:30:00,112.09,112.25,112.03,112.25,45812.0,109.0723,109.228,109.0139,109.228,45812.0
2024-12-06 14:40:00,112.22,112.26,112.12,112.18,46068.0,109.1988,109.2377,109.1015,109.1599,46068.0
2024-12-06 14:50:00,112.18,112.2,112.02,112.05,24502.0,109.1599,109.1793,109.0042,109.0334,24502.0
2024-12-06 15:00:00,112.06,112.12,112.01,112.12,34734.0,109.0431,109.1015,108.9944,109.1015,34734.0
2024-12-06 15:10:00,112.13,112.24,112.05,112.1,41135.0,109.1112,109.2182,109.0334,109.082,41135.0
2024-12-06 15:20:00,112.08,112.12,111.99,112.04,41256.0,109.0625,109.1015,108.975,109.0236,41256.0
2024-12-06 15:30:00,112.07,112.21,112.03,112.11,56792.0,109.0528,109.189,109.0139,109.0917,56792.0
2024-12-06 15:40:00,112.13,112.2,112.08,112.14,59336.0,109.1112,109.1793,109.0625,109.1209,59336.0
2024-12-06 15:50:00,112.15,112.27,111.92,112.0,390851.0,109.1307,109.2474,108.9069,108.9847,390851.0
2024-12-09 09:30:00,113.0,113.76,112.5,113.45,182394.0,109.9578,110.6973,109.4712,110.3957,182394.0
2024-12-09 09:40:00,113.53,113.92,113.52,113.76,102237.0,110.4735,110.853,110.4638,110.6973,102237.0
2024-12-09 09:50:00,113.76,114.36,113.75,114.27,66270.0,110.6973,111.2812,110.6876,111.1936,66270.0
2024-12-09 10:00:00,114.25,114.4,113.95,113.98,75004.0,111.1741,111.3201,110.8822,110.9114,75004.0
2024-12-09 10:10:00,113.97,114.2,113.9,114.17,80148.0,110.9017,111.1255,110.8336,111.0963,80148.0
2024-12-09 10:20:00,114.15,114.31,114.04,114.22,60136.0,111.0768,111.2325,110.9698,111.1449,60136.0
2024-12-09 10:30:00,114.21,114.68,114.04,114.52,39215.0,111.1352,111.5926,110.9698,111.4369,39215.0
2024-12-09 10:40:00,114.53,114.59,114.31,114.49,64906.0,111.4466,111.505,111.2325,111.4077,64906.0
2024-12-09 10:50:00,114.44,114.84,114.43,114.76,42422.0,111.359,111.7482,111.3493,111.6704,42422.0
2024-12-09 11:00:00,114.77,115.14,114.73,115.1,102612.0,111.6801,112.0402,111.6412,112.0012,102612.0
2024-12-09 11:10:00,115.1,115.22,114.66,114.77,96592.0,112.0012,112.118,111.5731,111.6801,96592.0
2024-12-09 11:20:00,114.79,114.79,114.37,114.4,39736.0,111.6996,111.6996,111.2909,111.3201,39736.0
2024-12-09 11:30:00,114.4,114.56,114.23,114.32,52835.0,111.3201,111.4758,111.1547,111.2422,52835.0
2024-12-09 11:40:00,114.33,114.41,114.29,114.32,39661.0,111.252,111.3298,111.2131,111.2422,39661.0
2024-12-09 11:50:00,114.36,114.55,114.35,114.53,28934.0,111.2812,111.4661,111.2714,111.4466,28934.0
2024-12-09 12:00:00,114.51,114.54,114.27,114.27,22109.0,111.4271,111.4563,111.1936,111.1936,22109.0
2024-12-09 12:10:00,114.27,114.37,114.26,114.34,21367.0,111.1936,111.2909,111.1839,111.2617,21367.0
2024-12-09 12:20:00,114.31,114.52,114.25,114.41,52959.0,111.2325,111.4369,111.1741,111.3298,52959.0
2024-12-09 12:30:00,114.39,114.85,114.35,114.84,93782.0,111.3104,111.758,111.2714,111.7482,93782.0
2024-12-09 12:40:00,114.82,114.91,114.75,114.89,17597.0,111.7288,111.8164,111.6607,111.7969,17597.0
2024-12-09 12:50:00,114.9,114.99,114.7,114.7,34191.0,111.8066,111.8942,111.612,111.612,34191.0
2024-12-09 13:00:00,114.69,114.7,114.53,114.59,18736.0,111.6023,111.612,111.4466,111.505,18736.0
2024-12-09 13:10:00,114.59,114.59,114.29,114.34,17489.0,111.505,111.505,111.2131,111.2617,17489.0
2024-12-09 13:20:00,114.39,114.57,114.38,114.5,26289.0,111.3104,111.4855,111.3006,111.4174,26289.0
2024-12-09 13:30:00,114.52,114.84,114.51,114.84,23247.0,111.4369,111.7482,111.4271,111.7482,23247.0
2024-12-09 13:40:00,114.82,114.97,114.78,114.94,16993.0,111.7288,111.8747,111.6899,111.8456,16993.0
2024-12-09 13:50:00,114.94,115.14,114.91,115.07,18389.0,111.8456,112.0402,111.8164,111.9721,18389.0
2024-12-09 14:00:00,115.08,115.08,114.89,114.99,27468.0,111.9818,111.9818,111.7969,111.8942,27468.0
2024-12-09 14:10:00,114.98,115.19,114.97,115.09,39821.0,111.8845,112.0888,111.8747,111.9915,39821.0
2024-12-09 14:20:00,115.06,115.16,115.05,115.12,16291.0,111.9623,112.0596,111.9526,112.0207,16291.0
2024-12-09 14:30:00,115.12,115.13,115.0,115.0,28848.0,112.0207,112.0304,111.9039,111.9039,28848.0
2024-12-09 14:40:00,115.02,115.23,115.0,115.2,120292.0,111.9234,112.1277,111.9039,112.0986,120292.0
2024-12-09 14:50:00,115.21,115.37,115.19,115.22,30093.0,112.1083,112.264,112.0888,112.118,30093.0
2024-12-09 15:00:00,115.23,115.27,115.14,115.25,18830.0,112.1277,112.1667,112.0402,112.1472,18830.0
2024-12-09 15:10:00,115.26,115.35,115.07,115.25,65845.0,112.1569,112.2445,111.9721,112.1472,65845.0
2024-12-09 15:20:00,115.22,115.25,115.13,115.2,37638.0,112.118,112.1472,112.0304,112.0986,37638.0
2024-12-09 15:30:00,115.18,115.43,115.18,115.28,36540.0,112.0791,112.3224,112.0791,112.1764,36540.0
2024-12-09 15:40:00,115.26,115.38,115.09,115.31,39786.0,112.1569,112.2737,111.9915,112.2056,39786.0
2024-12-09 15:50:00,115.31,115.45,115.21,115.4,203456.0,112.2056,112.3418,112.1083,112.2932,203456.0
2024-12-10 09:30:00,115.1,115.26,113.53,113.7,54737.0,112.0012,112.1569,110.4735,110.6389,54737.0
2024-12-10 09:40:00,113.54,113.89,113.27,113.53,34880.0,110.4832,110.8238,110.2205,110.4735,34880.0
2024-12-10 09:50:00,113.44,113.52,113.16,113.4,33665.0,110.3859,110.4638,110.1135,110.347,33665.0
2024-12-10 10:00:00,113.35,113.39,112.82,112.83,18385.0,110.2984,110.3373,109.7826,109.7924,18385.0
2024-12-10 10:10:00,112.83,112.88,112.65,112.77,45442.0,109.7924,109.841,109.6172,109.734,45442.0
2024-12-10 10:20:00,112.77,112.93,112.72,112.93,22964.0,109.734,109.8897,109.6853,109.8897,22964.0
2024-12-10 10:30:00,112.95,113.35,112.88,113.22,37134.0,109.9091,110.2984,109.841,110.1719,37134.0
2024-12-10 10:40:00,113.23,113.34,113.08,113.11,80135.0,110.1816,110.2886,110.0356,110.0648,80135.0
2024-12-10 10:50:00,113.11,113.4,112.97,113.14,39508.0,110.0648,110.347,109.9286,110.094,39508.0
2024-12-10 11:00:00,113.16,113.32,113.11,113.25,37775.0,110.1135,110.2692,110.0648,110.201,37775.0
2024-12-10 11:10:00,113.28,113.46,113.21,113.28,30847.0,110.2302,110.4054,110.1621,110.2302,30847.0
2024-12-10 11:20:00,113.25,113.49,113.16,113.49,25643.0,110.201,110.4346,110.1135,110.4346,25643.0
2024-12-10 11:30:00,113.42,113.57,113.37,113.46,18529.0,110.3665,110.5124,110.3178,110.4054,18529.0
2024-12-10 11:40:00,113.46,113.53,113.3,113.33,29069.0,110.4054,110.4735,110.2497,110.2789,29069.0
2024-12-10 11:50:00,113.36,113.49,113.23,113.3,30093.0,110.3081,110.4346,110.1816,110.2497,30093.0
2024-12-10 12:00:00,113.31,113.82,113.3,113.82,37737.0,110.2594,110.7557,110.2497,110.7557,37737.0
2024-12-10 12:10:00,113.81,114.01,113.77,113.98,16940.0,110.746,110.9406,110.707,110.9114,16940.0
2024-12-10 12:20:00,113.99,114.01,113.88,113.92,15748.0,110.9211,110.9406,110.8141,110.853,15748.0
2024-12-10 12:30:00,113.9,114.07,113.78,113.78,17858.0,110.8336,110.999,110.7168,110.7168,17858.0
2024-12-10 12:40:00,113.78,114.06,113.67,114.03,19158.0,110.7168,110.9892,110.6097,110.9601,19158.0
2024-12-10 12:50:00,114.01,114.08,113.92,113.92,10315.0,110.9406,111.0087,110.853,110.853,10315.0
2024-12-10 13:00:00,113.87,113.89,113.75,113.8,15818.0,110.8044,110.8238,110.6876,110.7362,15818.0
2024-12-10 13:10:00,113.77,113.95,113.75,113.81,8114.0,110.707,110.8822,110.6876,110.746,8114.0
2024-12-10 13:20:00,113.8,113.81,113.53,113.53,15537.0,110.7362,110.746,110.4735,110.4735,15537.0
2024-12-10 13:30:00,113.51,113.6,113.45,113.56,30850.0,110.454,110.5416,110.3957,110.5027,30850.0
2024-12-10 13:40:00,113.56,113.59,113.25,113.38,25895.0,110.5027,110.5319,110.201,110.3275,25895.0
2024-12-10 13:50:00,113.32,113.38,113.29,113.34,27920.0,110.2692,110.3275,110.24,110.2886,27920.0
2024-12-10 14:00:00,113.34,113.36,113.12,113.25,22965.0,110.2886,110.3081,110.0745,110.201,22965.0
2024-12-10 14:10:00,113.23,113.37,113.18,113.37,24179.0,110.1816,110.3178,110.1329,110.3178,24179.0
2024-12-10 14:20:00,113.35,113.59,113.33,113.5,29520.0,110.2984,110.5319,110.2789,110.4443,29520.0
2024-12-10 14:30:00,113.51,113.8,113.48,113.78,14465.0,110.454,110.7362,110.4249,110.7168,14465.0
2024-12-10 14:40:00,113.78,113.91,113.66,113.8,22824.0,110.7168,110.8433,110.6,110.7362,22824.0
2024-12-10 14:50:00,113.84,113.85,113.63,113.81,35308.0,110.7752,110.7849,110.5708,110.746,35308.0
2024-12-10 15:00:00,113.78,113.84,113.61,113.67,26256.0,110.7168,110.7752,110.5514,110.6097,26256.0
2024-12-10 15:10:00,113.61,113.64,113.29,113.29,32959.0,110.5514,110.5805,110.24,110.24,32959.0
2024-12-10 15:20:00,113.31,113.34,113.16,113.25,29969.0,110.2594,110.2886,110.1135,110.201,29969.0
2024-12-10 15:30:00,113.26,113.3,112.97,113.01,54689.0,110.2108,110.2497,109.9286,109.9675,54689.0
2024-12-10 15:40:00,113.02,113.08,112.67,112.76,54323.0,109.9772,110.0356,109.6367,109.7242,54323.0
2024-12-10 15:50:00,112.76,113.22,112.56,113.15,216143.0,109.7242,110.1719,109.5296,110.1037,216143.0
2024-12-11 09:30:00,113.04,113.62,113.0,113.61,66914.0,109.9967,110.5611,109.9578,110.5514,66914.0
2024-12-11 09:40:00,113.64,114.08,113.25,113.54,56156.0,110.5805,111.0087,110.201,110.4832,56156.0
2024-12-11 09:50:00,113.54,113.7,113.14,113.15,26295.0,110.4832,110.6389,110.094,110.1037,26295.0
2024-12-11 10:00:00,113.15,113.15,112.48,112.51,28930.0,110.1037,110.1037,109.4518,109.481,28930.0
2024-12-11 10:10:00,112.57,112.63,112.14,112.34,36413.0,109.5394,109.5977,109.1209,109.3155,36413.0
2024-12-11 10:20:00,112.34,112.39,111.72,111.72,48775.0,109.3155,109.3642,108.7122,108.7122,48775.0
2024-12-11 10:30:00,111.7,111.97,111.45,111.79,105544.0,108.6928,108.9555,108.4495,108.7804,105544.0
2024-12-11 10:40:00,111.83,112.17,111.74,112.09,28660.0,108.8193,109.1501,108.7317,109.0723,28660.0
2024-12-11 10:50:00,112.01,112.02,111.72,111.96,17797.0,108.9944,109.0042,108.7122,108.9458,17797.0
2024-12-11 11:00:00,111.96,111.96,111.72,111.78,17432.0,108.9458,108.9458,108.7122,108.7706,17432.0
2024-12-11 11:10:00,111.72,111.8,111.51,111.69,24610.0,108.7122,108.7901,108.5079,108.683,24610.0
2024-12-11 11:20:00,111.69,111.93,111.63,111.69,41824.0,108.683,108.9166,108.6247,108.683,41824.0
2024-12-11 11:30:00,111.73,111.93,111.61,111.93,15458.0,108.722,108.9166,108.6052,108.9166,15458.0
2024-12-11 11:40:00,111.93,112.14,111.84,112.12,22703.0,108.9166,109.1209,108.829,109.1015,22703.0
2024-12-11 11:50:00,112.06,112.17,111.95,112.11,15013.0,109.0431,109.1501,108.936,109.0917,15013.0
2024-12-11 12:00:00,112.12,112.31,112.09,112.3,25785.0,109.1015,109.2864,109.0723,109.2766,25785.0
2024-12-11 12:10:00,112.3,112.31,112.22,112.22,10781.0,109.2766,109.2864,109.1988,109.1988,10781.0
2024-12-11 12:20:00,112.18,112.21,112.01,112.07,16779.0,109.1599,109.189,108.9944,109.0528,16779.0
2024-12-11 12:30:00,112.1,112.26,112.04,112.26,26599.0,109.082,109.2377,109.0236,109.2377,26599.0
2024-12-11 12:40:00,112.26,112.3,112.08,112.15,18728.0,109.2377,109.2766,109.0625,109.1307,18728.0
2024-12-11 12:50:00,112.21,112.33,112.21,112.33,9387.0,109.189,109.3058,109.189,109.3058,9387.0
2024-12-11 13:00:00,112.37,112.45,112.2,112.23,19317.0,109.3447,109.4226,109.1793,109.2085,19317.0
2024-12-11 13:10:00,112.19,112.23,112.06,112.06,18519.0,109.1696,109.2085,109.0431,109.0431,18519.0
2024-12-11 13:20:00,112.06,112.16,111.95,112.16,9123.0,109.0431,109.1404,108.936,109.1404,9123.0
2024-12-11 13:30:00,112.13,112.18,111.92,112.1,32131.0,109.1112,109.1599,108.9069,109.082,32131.0
2024-12-11 13:40:00,112.11,112.11,111.86,111.95,25210.0,109.0917,109.0917,108.8485,108.936,25210.0
2024-12-11 13:50:00,111.92,112.07,111.85,112.0,28168.0,108.9069,109.0528,108.8387,108.9847,28168.0
2024-12-11 14:00:00,111.96,112.08,111.94,111.98,22996.0,108.9458,109.0625,108.9263,108.9652,22996.0
2024-12-11 14:10:00,111.99,112.01,111.87,111.9,31366.0,108.975,108.9944,108.8582,108.8874,31366.0
2024-12-11 14:20:00,111.9,111.97,111.83,111.83,21404.0,108.8874,108.9555,108.8193,108.8193,21404.0
2024-12-11 14:30:00,111.81,111.86,111.72,111.8,34440.0,108.7998,108.8485,108.7122,108.7901,34440.0
2024-12-11 14:40:00,111.76,111.76,111.62,111.66,24913.0,108.7512,108.7512,108.6149,108.6539,24913.0
2024-12-11 14:50:00,111.66,111.84,111.54,111.7,38901.0,108.6539,108.829,108.5371,108.6928,38901.0
2024-12-11 15:00:00,111.67,111.75,111.29,111.52,47768.0,108.6636,108.7414,108.2938,108.5176,47768.0
2024-12-11 15:10:00,111.56,111.59,111.45,111.52,15983.0,108.5565,108.5857,108.4495,108.5176,15983.0
2024-12-11 15:20:00,111.53,111.79,111.47,111.79,31063.0,108.5274,108.7804,108.469,108.7804,31063.0
2024-12-11 15:30:00,111.79,111.82,111.58,111.76,19728.0,108.7804,108.8095,108.576,108.7512,19728.0
2024-12-11 15:40:00,111.76,111.8,111.58,111.69,29915.0,108.7512,108.7901,108.576,108.683,29915.0
2024-12-11 15:50:00,111.67,112.06,111.64,111.96,160081.0,108.6636,109.0431,108.6344,108.9458,160081.0
2024-12-12 09:30:00,111.62,112.06,111.3,111.86,84325.0,108.6149,109.0431,108.3035,108.8485,84325.0
2024-12-12 09:40:00,111.83,112.12,111.64,111.96,25428.0,108.8193,109.1015,108.6344,108.9458,25428.0
2024-12-12 09:50:00,111.99,112.09,111.85,112.09,32285.0,108.975,109.0723,108.8387,109.0723,32285.0
2024-12-12 10:00:00,112.12,112.58,111.9,112.49,28425.0,109.1015,109.5491,108.8874,109.4615,28425.0
2024-12-12 10:10:00,112.56,112.69,112.4,112.55,31725.0,109.5296,109.6561,109.3739,109.5199,31725.0
2024-12-12 10:20:00,112.59,113.08,112.57,112.98,70202.0,109.5588,110.0356,109.5394,109.9383,70202.0
2024-12-12 10:30:00,112.94,113.07,112.86,112.97,41807.0,109.8994,110.0259,109.8215,109.9286,41807.0
2024-12-12 10:40:00,113.08,113.33,112.94,112.98,51022.0,110.0356,110.2789,109.8994,109.9383,51022.0
2024-12-12 10:50:00,112.98,113.26,112.89,112.98,42599.0,109.9383,110.2108,109.8507,109.9383,42599.0
2024-12-12 11:00:00,113.03,113.23,112.89,112.94,58268.0,109.987,110.1816,109.8507,109.8994,58268.0
2024-12-12 11:10:00,112.97,113.04,112.7,112.7,15686.0,109.9286,109.9967,109.6659,109.6659,15686.0
2024-12-12 11:20:00,112.72,112.88,112.47,112.53,16171.0,109.6853,109.841,109.442,109.5004,16171.0
2024-12-12 11:30:00,112.51,112.76,112.46,112.51,38381.0,109.481,109.7242,109.4323,109.481,38381.0
2024-12-12 11:40:00,112.51,112.7,112.48,112.58,37447.0,109.481,109.6659,109.4518,109.5491,37447.0
2024-12-12 11:50:00,112.55,112.61,112.45,112.51,63750.0,109.5199,109.5783,109.4226,109.481,63750.0
2024-12-12 12:00:00,112.51,112.56,112.36,112.43,79258.0,109.481,109.5296,109.335,109.4031,79258.0
2024-12-12 12:10:00,112.38,112.77,112.37,112.71,23224.0,109.3545,109.734,109.3447,109.6756,23224.0
2024-12-12 12:20:00,112.7,112.73,112.5,112.56,38230.0,109.6659,109.695,109.4712,109.5296,38230.0
2024-12-12 12:30:00,112.54,112.72,112.53,112.72,11029.0,109.5102,109.6853,109.5004,109.6853,11029.0
2024-12-12 12:40:00,112.68,112.68,112.28,112.29,29526.0,109.6464,109.6464,109.2572,109.2669,29526.0
2024-12-12 12:50:00,112.28,112.33,112.05,112.07,8749.0,109.2572,109.3058,109.0334,109.0528,8749.0
2024-12-12 13:00:00,112.11,112.24,111.94,111.98,18710.0,109.0917,109.2182,108.9263,108.9652,18710.0
2024-12-12 13:10:00,112.01,112.03,111.9,112.0,9272.0,108.9944,109.0139,108.8874,108.9847,9272.0
2024-12-12 13:20:00,112.0,112.17,111.8,111.8,20980.0,108.9847,109.1501,108.7901,108.7901,20980.0
2024-12-12 13:30:00,111.78,112.04,111.77,111.99,11385.0,108.7706,109.0236,108.7609,108.975,11385.0
2024-12-12 13:40:00,111.96,112.02,111.81,111.91,19115.0,108.9458,109.0042,108.7998,108.8971,19115.0
2024-12-12 13:50:00,111.95,111.95,111.74,111.74,18580.0,108.936,108.936,108.7317,108.7317,18580.0
2024-12-12 14:00:00,111.74,111.78,111.55,111.55,26833.0,108.7317,108.7706,108.5468,108.5468,26833.0
2024-12-12 14:10:00,111.55,111.77,111.55,111.66,16694.0,108.5468,108.7609,108.5468,108.6539,16694.0
2024-12-12 14:20:00,111.62,111.66,111.54,111.58,17397.0,108.6149,108.6539,108.5371,108.576,17397.0
2024-12-12 14:30:00,111.62,111.7,111.6,111.66,18517.0,108.6149,108.6928,108.5955,108.6539,18517.0
2024-12-12 14:40:00,111.65,111.69,111.53,111.57,33613.0,108.6441,108.683,108.5274,108.5663,33613.0
2024-12-12 14:50:00,111.6,111.64,111.51,111.63,21574.0,108.5955,108.6344,108.5079,108.6247,21574.0
2024-12-12 15:00:00,111.64,111.64,111.43,111.57,33803.0,108.6344,108.6344,108.43,108.5663,33803.0
2024-12-12 15:10:00,111.56,111.79,111.44,111.79,84335.0,108.5565,108.7804,108.4398,108.7804,84335.0
2024-12-12 15:20:00,111.79,111.85,111.65,111.71,20405.0,108.7804,108.8387,108.6441,108.7025,20405.0
2024-12-12 15:30:00,111.74,111.83,111.69,111.82,23606.0,108.7317,108.8193,108.683,108.8095,23606.0
2024-12-12 15:40:00,111.8,111.97,111.7,111.91,35454.0,108.7901,108.9555,108.6928,108.8971,35454.0
2024-12-12 15:50:00,111.9,112.07,111.58,111.67,172530.0,108.8874,109.0528,108.576,108.6636,172530.0
2024-12-13 09:30:00,111.11,111.49,110.63,111.14,63310.0,108.1187,108.4884,107.6516,108.1479,63310.0
2024-12-13 09:40:00,111.16,111.3,110.89,111.18,44082.0,108.1673,108.3035,107.9046,108.1868,44082.0
2024-12-13 09:50:00,111.18,111.18,110.83,110.89,44137.0,108.1868,108.1868,107.8462,107.9046,44137.0
2024-12-13 10:00:00,110.97,111.23,110.88,111.0,21004.0,107.9824,108.2354,107.8949,108.0116,21004.0
2024-12-13 10:10:00,111.01,111.02,110.69,110.89,61771.0,108.0214,108.0311,107.71,107.9046,61771.0
2024-12-13 10:20:00,110.85,111.17,110.74,111.14,26154.0,107.8657,108.177,107.7586,108.1479,26154.0
2024-12-13 10:30:00,111.13,111.21,110.86,110.95,33496.0,108.1381,108.216,107.8754,107.963,33496.0
2024-12-13 10:40:00,110.98,111.13,110.89,110.95,72444.0,107.9922,108.1381,107.9046,107.963,72444.0
2024-12-13 10:50:00,110.97,111.28,110.84,111.24,34022.0,107.9824,108.2841,107.8559,108.2452,34022.0
2024-12-13 11:00:00,111.25,111.49,111.14,111.4,23196.0,108.2549,108.4884,108.1479,108.4009,23196.0
2024-12-13 11:10:00,111.43,111.47,111.0,111.13,41622.0,108.43,108.469,108.0116,108.1381,41622.0
2024-12-13 11:20:00,111.09,111.34,111.09,111.3,31034.0,108.0992,108.3425,108.0992,108.3035,31034.0
2024-12-13 11:30:00,111.35,111.43,111.26,111.3,15106.0,108.3522,108.43,108.2646,108.3035,15106.0
2024-12-13 11:40:00,111.32,111.43,111.3,111.4,21479.0,108.323,108.43,108.3035,108.4009,21479.0
2024-12-13 11:50:00,111.42,111.52,111.32,111.45,48051.0,108.4203,108.5176,108.323,108.4495,48051.0
2024-12-13 12:00:00,111.47,111.48,111.29,111.37,37116.0,108.469,108.4787,108.2938,108.3717,37116.0
2024-12-13 12:10:00,111.37,111.39,111.07,111.28,54705.0,108.3717,108.3911,108.0797,108.2841,54705.0
2024-12-13 12:20:00,111.28,111.55,111.27,111.47,76163.0,108.2841,108.5468,108.2744,108.469,76163.0
2024-12-13 12:30:00,111.45,111.59,111.42,111.52,59832.0,108.4495,108.5857,108.4203,108.5176,59832.0
2024-12-13 12:40:00,111.52,111.7,111.49,111.7,33269.0,108.5176,108.6928,108.4884,108.6928,33269.0
2024-12-13 12:50:00,111.7,111.72,111.46,111.54,31889.0,108.6928,108.7122,108.4592,108.5371,31889.0
2024-12-13 13:00:00,111.56,111.56,111.37,111.51,37430.0,108.5565,108.5565,108.3717,108.5079,37430.0
2024-12-13 13:10:00,111.49,111.61,111.48,111.53,29304.0,108.4884,108.6052,108.4787,108.5274,29304.0
2024-12-13 13:20:00,111.48,111.55,111.05,111.27,76486.0,108.4787,108.5468,108.0603,108.2744,76486.0
2024-12-13 13:30:00,111.27,111.34,111.12,111.28,36386.0,108.2744,108.3425,108.1284,108.2841,36386.0
2024-12-13 13:40:00,111.31,111.38,111.12,111.18,35960.0,108.3133,108.3814,108.1284,108.1868,35960.0
2024-12-13 13:50:00,111.18,111.22,111.02,111.04,36433.0,108.1868,108.2257,108.0311,108.0505,36433.0
2024-12-13 14:00:00,111.04,111.29,111.02,111.28,34815.0,108.0505,108.2938,108.0311,108.2841,34815.0
2024-12-13 14:10:00,111.3,111.3,111.16,111.22,19570.0,108.3035,108.3035,108.1673,108.2257,19570.0
2024-12-13 14:20:00,111.2,111.23,110.88,110.91,38463.0,108.2062,108.2354,107.8949,107.924,38463.0
2024-12-13 14:30:00,110.87,110.95,110.82,110.84,24329.0,107.8851,107.963,107.8365,107.8559,24329.0
2024-12-13 14:40:00,110.87,110.98,110.8,110.9,21570.0,107.8851,107.9922,107.817,107.9143,21570.0
2024-12-13 14:50:00,110.9,111.04,110.88,111.04,27250.0,107.9143,108.0505,107.8949,108.0505,27250.0
2024-12-13 15:00:00,111.07,111.14,110.92,110.94,34125.0,108.0797,108.1479,107.9338,107.9532,34125.0
2024-12-13 15:10:00,110.94,111.05,110.9,110.95,31515.0,107.9532,108.0603,107.9143,107.963,31515.0
2024-12-13 15:20:00,110.97,111.05,110.93,110.96,34262.0,107.9824,108.0603,107.9435,107.9727,34262.0
2024-12-13 15:30:00,110.94,111.09,110.87,111.09,42933.0,107.9532,108.0992,107.8851,108.0992,42933.0
2024-12-13 15:40:00,111.08,111.23,111.04,111.15,48949.0,108.0895,108.2354,108.0505,108.1576,48949.0
2024-12-13 15:50:00,111.16,111.42,111.03,111.09,286804.0,108.1673,108.4203,108.0408,108.0992,286804.0
2024-12-16 09:30:00,110.3,110.41,109.88,110.22,90293.0,108.2769,108.3849,107.8646,108.1984,90293.0
2024-12-16 09:40:00,110.26,110.73,110.25,110.42,37999.0,108.2376,108.699,108.2278,108.3947,37999.0
2024-12-16 09:50:00,110.45,110.69,110.35,110.51,73665.0,108.4241,108.6597,108.326,108.483,73665.0
2024-12-16 10:00:00,110.55,110.94,110.47,110.8,27221.0,108.5223,108.9052,108.4438,108.7677,27221.0
2024-12-16 10:10:00,110.83,110.95,110.63,110.9,51839.0,108.7972,108.915,108.6008,108.8659,51839.0
2024-12-16 10:20:00,110.98,111.09,110.72,110.86,44880.0,108.9444,109.0524,108.6892,108.8266,44880.0
2024-12-16 10:30:00,110.82,111.08,110.78,111.03,18515.0,108.7874,109.0426,108.7481,108.9935,18515.0
2024-12-16 10:40:00,111.01,111.09,110.82,110.95,26204.0,108.9739,109.0524,108.7874,108.915,26204.0
2024-12-16 10:50:00,111.0,111.29,110.86,111.21,183253.0,108.9641,109.2487,108.8266,109.1702,183253.0
2024-12-16 11:00:00,111.22,111.32,110.74,110.83,37061.0,109.18,109.2782,108.7088,108.7972,37061.0
2024-12-16 11:10:00,110.86,110.9,110.7,110.85,26541.0,108.8266,108.8659,108.6696,108.8168,26541.0
2024-12-16 11:20:00,110.86,110.86,110.66,110.82,43585.0,108.8266,108.8266,108.6303,108.7874,43585.0
2024-12-16 11:30:00,110.83,111.0,110.78,110.98,66938.0,108.7972,108.9641,108.7481,108.9444,66938.0
2024-12-16 11:40:00,111.0,111.0,110.7,110.76,59431.0,108.9641,108.9641,108.6696,108.7285,59431.0
2024-12-16 11:50:00,110.78,110.81,110.69,110.77,21012.0,108.7481,108.7775,108.6597,108.7383,21012.0
2024-12-16 12:00:00,110.82,110.88,110.66,110.7,21806.0,108.7874,108.8463,108.6303,108.6696,21806.0
2024-12-16 12:10:00,110.7,110.71,110.54,110.54,27455.0,108.6696,108.6794,108.5125,108.5125,27455.0
2024-12-16 12:20:00,110.54,110.69,110.29,110.34,66307.0,108.5125,108.6597,108.2671,108.3162,66307.0
2024-12-16 12:30:00,110.31,110.35,110.12,110.29,63869.0,108.2867,108.326,108.1002,108.2671,63869.0
2024-12-16 12:40:00,110.29,110.43,110.26,110.27,26811.0,108.2671,108.4045,108.2376,108.2474,26811.0
2024-12-16 12:50:00,110.3,110.31,110.11,110.18,24527.0,108.2769,108.2867,108.0904,108.1591,24527.0
2024-12-16 13:00:00,110.16,110.18,109.97,110.04,30970.0,108.1395,108.1591,107.9529,108.0217,30970.0
2024-12-16 13:10:00,110.04,110.11,109.78,109.87,52824.0,108.0217,108.0904,107.7664,107.8548,52824.0
2024-12-16 13:20:00,109.87,110.01,109.86,109.95,20952.0,107.8548,107.9922,107.845,107.9333,20952.0
2024-12-16 13:30:00,109.95,110.09,109.93,110.02,18698.0,107.9333,108.0707,107.9137,108.002,18698.0
2024-12-16 13:40:00,110.03,110.14,109.96,110.05,26410.0,108.0118,108.1198,107.9431,108.0315,26410.0
2024-12-16 13:50:00,110.09,110.12,109.96,109.98,40343.0,108.0707,108.1002,107.9431,107.9628,40343.0
2024-12-16 14:00:00,109.98,109.98,109.63,109.64,32735.0,107.9628,107.9628,107.6192,107.629,32735.0
2024-12-16 14:10:00,109.66,109.67,109.4,109.42,36909.0,107.6486,107.6585,107.3934,107.413,36909.0
2024-12-16 14:20:00,109.43,109.81,109.37,109.5,45318.0,107.4229,107.7959,107.364,107.4916,45318.0
2024-12-16 14:30:00,109.5,109.6,109.42,109.5,57271.0,107.4916,107.5897,107.413,107.4916,57271.0
2024-12-16 14:40:00,109.46,109.51,109.4,109.4,44651.0,107.4523,107.5014,107.3934,107.3934,44651.0
2024-12-16 14:50:00,109.4,109.66,109.37,109.65,24161.0,107.3934,107.6486,107.364,107.6388,24161.0
2024-12-16 15:00:00,109.64,109.69,109.48,109.69,52700.0,107.629,107.6781,107.4719,107.6781,52700.0
2024-12-16 15:10:00,109.69,109.76,109.45,109.45,61328.0,107.6781,107.7468,107.4425,107.4425,61328.0
2024-12-16 15:20:00,109.43,109.46,109.29,109.34,83371.0,107.4229,107.4523,107.2854,107.3345,83371.0
2024-12-16 15:30:00,109.33,109.37,109.2,109.21,84975.0,107.3247,107.364,107.1971,107.2069,84975.0
2024-12-16 15:40:00,109.21,109.23,108.88,108.88,122393.0,107.2069,107.2265,106.8829,106.8829,122393.0
2024-12-16 15:50:00,108.9,109.02,108.52,108.86,600716.0,106.9026,107.0204,106.5295,106.8633,600716.0
2024-12-17 09:30:00,108.47,109.82,107.92,109.51,104458.0,106.4805,107.8057,105.9405,107.5014,104458.0
2024-12-17 09:40:00,109.43,109.51,108.97,109.09,25773.0,107.4229,107.5014,106.9713,107.0891,25773.0
2024-12-17 09:50:00,109.09,109.17,108.83,109.16,30090.0,107.0891,107.1676,106.8339,107.1578,30090.0
2024-12-17 10:00:00,109.14,109.18,108.74,108.81,27945.0,107.1382,107.1774,106.7455,106.8142,27945.0
2024-12-17 10:10:00,108.79,109.16,108.65,109.08,30040.0,106.7946,107.1578,106.6572,107.0793,30040.0
2024-12-17 10:20:00,109.12,109.12,108.77,108.96,32239.0,107.1185,107.1185,106.775,106.9615,32239.0
2024-12-17 10:30:00,108.88,109.02,108.74,108.98,52303.0,106.8829,107.0204,106.7455,106.9811,52303.0
2024-12-17 10:40:00,108.98,109.06,108.78,108.78,34118.0,106.9811,107.0596,106.7848,106.7848,34118.0
2024-12-17 10:50:00,108.79,108.83,108.69,108.71,28472.0,106.7946,106.8339,106.6964,106.7161,28472.0
2024-12-17 11:00:00,108.69,108.88,108.6,108.83,79287.0,106.6964,106.8829,106.6081,106.8339,79287.0
2024-12-17 11:10:00,108.84,108.96,108.61,108.69,41525.0,106.8437,106.9615,106.6179,106.6964,41525.0
2024-12-17 11:20:00,108.69,108.69,108.45,108.59,39621.0,106.6964,106.6964,106.4608,106.5983,39621.0
2024-12-17 11:30:00,108.55,108.87,108.55,108.76,41371.0,106.559,106.8731,106.559,106.7651,41371.0
2024-12-17 11:40:00,108.74,108.92,108.7,108.79,32936.0,106.7455,106.9222,106.7062,106.7946,32936.0
2024-12-17 11:50:00,108.82,108.95,108.78,108.94,40769.0,106.824,106.9517,106.7848,106.9418,40769.0
2024-12-17 12:00:00,108.96,109.24,108.96,109.04,24376.0,106.9615,107.2363,106.9615,107.04,24376.0
2024-12-17 12:10:00,108.99,109.1,108.82,108.86,26817.0,106.9909,107.0989,106.824,106.8633,26817.0
2024-12-17 12:20:00,108.89,108.9,108.61,108.61,28099.0,106.8928,106.9026,106.6179,106.6179,28099.0
2024-12-17 12:30:00,108.61,108.71,108.49,108.53,43290.0,106.6179,106.7161,106.5001,106.5394,43290.0
2024-12-17 12:40:00,108.55,108.64,108.38,108.44,27793.0,106.559,106.6473,106.3921,106.451,27793.0
2024-12-17 12:50:00,108.43,108.49,108.37,108.42,22033.0,106.4412,106.5001,106.3823,106.4314,22033.0
2024-12-17 13:00:00,108.43,108.7,108.43,108.58,47843.0,106.4412,106.7062,106.4412,106.5884,47843.0
2024-12-17 13:10:00,108.6,108.61,108.4,108.54,32454.0,106.6081,106.6179,106.4117,106.5492,32454.0
2024-12-17 13:20:00,108.5,108.64,108.49,108.59,51542.0,106.5099,106.6473,106.5001,106.5983,51542.0
2024-12-17 13:30:00,108.58,108.89,108.54,108.85,66795.0,106.5884,106.8928,106.5492,106.8535,66795.0
2024-12-17 13:40:00,108.85,109.0,108.82,108.91,90612.0,106.8535,107.0007,106.824,106.9124,90612.0
2024-12-17 13:50:00,108.89,108.97,108.76,108.78,58367.0,106.8928,106.9713,106.7651,106.7848,58367.0
2024-12-17 14:00:00,108.77,108.87,108.72,108.86,42451.0,106.775,106.8731,106.7259,106.8633,42451.0
2024-12-17 14:10:00,108.8,108.83,108.71,108.81,53571.0,106.8044,106.8339,106.7161,106.8142,53571.0
2024-12-17 14:20:00,108.81,108.87,108.78,108.8,75144.0,106.8142,106.8731,106.7848,106.8044,75144.0
2024-12-17 14:30:00,108.78,108.83,108.73,108.78,72871.0,106.7848,106.8339,106.7357,106.7848,72871.0
2024-12-17 14:40:00,108.79,108.79,108.6,108.72,64558.0,106.7946,106.7946,106.6081,106.7259,64558.0
2024-12-17 14:50:00,108.74,108.83,108.69,108.75,76031.0,106.7455,106.8339,106.6964,106.7553,76031.0
2024-12-17 15:00:00,108.76,108.92,108.69,108.92,73445.0,106.7651,106.9222,106.6964,106.9222,73445.0
2024-12-17 15:10:00,108.91,108.96,108.7,108.9,128052.0,106.9124,106.9615,106.7062,106.9026,128052.0
2024-12-17 15:20:00,108.87,108.93,108.76,108.78,60743.0,106.8731,106.932,106.7651,106.7848,60743.0
2024-12-17 15:30:00,108.77,108.89,108.75,108.84,82303.0,106.775,106.8928,106.7553,106.8437,82303.0
2024-12-17 15:40:00,108.84,108.96,108.82,108.9,108060.0,106.8437,106.9615,106.824,106.9026,108060.0
2024-12-17 15:50:00,108.93,109.23,108.73,108.85,330946.0,106.932,107.2265,106.7357,106.8535,330946.0
2024-12-18 09:30:00,108.49,108.96,107.93,108.45,95772.0,106.5001,106.9615,105.9504,106.4608,95772.0
2024-12-18 09:40:00,108.45,108.68,108.22,108.62,63587.0,106.4608,106.6866,106.235,106.6277,63587.0
2024-12-18 09:50:00,108.64,108.96,108.63,108.87,45740.0,106.6473,106.9615,106.6375,106.8731,45740.0
2024-12-18 10:00:00,108.91,109.0,108.57,108.67,48760.0,106.9124,107.0007,106.5786,106.6768,48760.0
2024-12-18 10:10:00,108.67,108.88,108.6,108.88,44510.0,106.6768,106.8829,106.6081,106.8829,44510.0
2024-12-18 10:20:00,108.86,109.12,108.8,108.89,68068.0,106.8633,107.1185,106.8044,106.8928,68068.0
2024-12-18 10:30:00,108.86,108.93,108.77,108.85,49436.0,106.8633,106.932,106.775,106.8535,49436.0
2024-12-18 10:40:00,108.85,108.91,108.31,108.45,152020.0,106.8535,106.9124,106.3234,106.4608,152020.0
2024-12-18 10:50:00,108.45,108.58,108.31,108.34,36368.0,106.4608,106.5884,106.3234,106.3528,36368.0
2024-12-18 11:00:00,108.33,108.33,108.05,108.08,81163.0,106.343,106.343,106.0682,106.0976,81163.0
2024-12-18 11:10:00,108.09,108.37,107.96,108.3,71495.0,106.1074,106.3823,105.9798,106.3136,71495.0
2024-12-18 11:20:00,108.29,108.49,108.28,108.33,34590.0,106.3038,106.5001,106.2939,106.343,34590.0
2024-12-18 11:30:00,108.33,108.45,108.21,108.35,80018.0,106.343,106.4608,106.2252,106.3627,80018.0
2024-12-18 11:40:00,108.36,108.53,108.24,108.46,31298.0,106.3725,106.5394,106.2547,106.4706,31298.0
2024-12-18 11:50:00,108.44,108.51,108.32,108.34,35677.0,106.451,106.5197,106.3332,106.3528,35677.0
2024-12-18 12:00:00,108.36,108.5,108.28,108.31,26960.0,106.3725,106.5099,106.2939,106.3234,26960.0
2024-12-18 12:10:00,108.31,108.63,108.3,108.53,48318.0,106.3234,106.6375,106.3136,106.5394,48318.0
2024-12-18 12:20:00,108.54,108.61,108.48,108.56,23238.0,106.5492,106.6179,106.4903,106.5688,23238.0
2024-12-18 12:30:00,108.54,108.75,108.45,108.68,44954.0,106.5492,106.7553,106.4608,106.6866,44954.0
2024-12-18 12:40:00,108.68,108.87,108.67,108.86,29963.0,106.6866,106.8731,106.6768,106.8633,29963.0
2024-12-18 12:50:00,108.87,108.93,108.77,108.89,32248.0,106.8731,106.932,106.775,106.8928,32248.0
2024-12-18 13:00:00,108.89,108.93,108.82,108.92,33667.0,106.8928,106.932,106.824,106.9222,33667.0
2024-12-18 13:10:00,108.93,108.96,108.75,108.8,40671.0,106.932,106.9615,106.7553,106.8044,40671.0
2024-12-18 13:20:00,108.79,108.89,108.72,108.82,29079.0,106.7946,106.8928,106.7259,106.824,29079.0
2024-12-18 13:30:00,108.8,108.94,108.73,108.83,28558.0,106.8044,106.9418,106.7357,106.8339,28558.0
2024-12-18 13:40:00,108.82,108.86,108.72,108.86,21568.0,106.824,106.8633,106.7259,106.8633,21568.0
2024-12-18 13:50:00,108.86,108.87,108.75,108.77,45769.0,106.8633,106.8731,106.7553,106.775,45769.0
2024-12-18 14:00:00,108.75,108.79,108.0,108.05,179343.0,106.7553,106.7946,106.0191,106.0682,179343.0
2024-12-18 14:10:00,108.08,108.09,107.4,107.47,79010.0,106.0976,106.1074,105.4301,105.4988,79010.0
2024-12-18 14:20:00,107.44,107.64,106.97,106.99,39926.0,105.4694,105.6657,105.008,105.0276,39926.0
2024-12-18 14:30:00,107.01,107.3,106.81,106.98,52842.0,105.0472,105.3319,104.8509,105.0178,52842.0
2024-12-18 14:40:00,106.95,107.04,105.99,106.09,72179.0,104.9883,105.0767,104.0459,104.1441,72179.0
2024-12-18 14:50:00,106.09,106.21,105.7,105.79,89337.0,104.1441,104.2619,103.7613,103.8496,89337.0
2024-12-18 15:00:00,105.85,106.01,105.67,105.84,151187.0,103.9085,104.0656,103.7318,103.8987,151187.0
2024-12-18 15:10:00,105.89,105.94,105.26,105.44,122890.0,103.9478,103.9969,103.3293,103.506,122890.0
2024-12-18 15:20:00,105.44,105.88,105.33,105.52,107046.0,103.506,103.938,103.3981,103.5846,107046.0
2024-12-18 15:30:00,105.48,105.8,105.03,105.03,86007.0,103.5453,103.8594,103.1036,103.1036,86007.0
2024-12-18 15:40:00,105.06,105.06,104.33,104.65,159505.0,103.133,103.133,102.4164,102.7305,159505.0
2024-12-18 15:50:00,104.55,104.85,103.84,103.9,433629.0,102.6324,102.9269,101.9354,101.9943,433629.0
2024-12-19 09:30:00,104.63,104.92,103.93,104.25,118233.0,102.7109,102.9956,102.0237,102.3379,118233.0
2024-12-19 09:40:00,104.29,104.32,103.83,103.88,54763.0,102.3771,102.4066,101.9256,101.9746,54763.0
2024-12-19 09:50:00,103.86,103.99,103.56,103.76,64526.0,101.955,102.0826,101.6605,101.8569,64526.0
2024-12-19 10:00:00,103.86,103.87,103.43,103.62,60785.0,101.955,101.9648,101.5329,101.7194,60785.0
2024-12-19 10:10:00,103.54,103.71,103.19,103.33,55664.0,101.6409,101.8078,101.2973,101.4347,55664.0
2024-12-19 10:20:00,103.28,103.3,102.85,103.0,57707.0,101.3857,101.4053,100.9635,101.1108,57707.0
2024-12-19 10:30:00,103.0,103.18,102.52,102.95,88523.0,101.1108,101.2875,100.6396,101.0617,88523.0
2024-12-19 10:40:00,102.9,103.26,102.84,103.16,99741.0,101.0126,101.366,100.9537,101.2679,99741.0
2024-12-19 10:50:00,103.16,103.31,102.78,102.86,56896.0,101.2679,101.4151,100.8948,100.9734,56896.0
2024-12-19 11:00:00,102.82,102.86,101.99,102.1,108060.0,100.9341,100.9734,100.1193,100.2273,108060.0
2024-12-19 11:10:00,102.12,102.51,101.93,102.46,35072.0,100.2469,100.6298,100.0604,100.5807,35072.0
2024-12-19 11:20:00,102.5,102.6,102.22,102.25,61100.0,100.62,100.7181,100.3451,100.3745,61100.0
2024-12-19 11:30:00,102.25,102.42,102.07,102.09,60062.0,100.3745,100.5414,100.1978,100.2175,60062.0
2024-12-19 11:40:00,102.08,102.36,102.05,102.28,92737.0,100.2077,100.4825,100.1782,100.404,92737.0
2024-12-19 11:50:00,102.27,102.51,102.21,102.4,42485.0,100.3942,100.6298,100.3353,100.5218,42485.0
2024-12-19 12:00:00,102.4,102.4,102.2,102.23,61875.0,100.5218,100.5218,100.3255,100.3549,61875.0
2024-12-19 12:10:00,102.21,102.62,102.17,102.61,38043.0,100.3353,100.7378,100.296,100.7279,38043.0
2024-12-19 12:20:00,102.6,102.98,102.48,102.93,75881.0,100.7181,101.0912,100.6003,101.0421,75881.0
2024-12-19 12:30:00,102.98,103.08,102.83,102.98,80409.0,101.0912,101.1893,100.9439,101.0912,80409.0
2024-12-19 12:40:00,102.98,103.04,102.81,102.82,80111.0,101.0912,101.1501,100.9243,100.9341,80111.0
2024-12-19 12:50:00,102.82,102.82,102.63,102.65,80128.0,100.9341,100.9341,100.7476,100.7672,80128.0
2024-12-19 13:00:00,102.64,102.86,102.4,102.85,66416.0,100.7574,100.9734,100.5218,100.9635,66416.0
2024-12-19 13:10:00,102.83,102.88,102.54,102.74,55655.0,100.9439,100.993,100.6592,100.8556,55655.0
2024-12-19 13:20:00,102.75,103.16,102.74,103.02,81775.0,100.8654,101.2679,100.8556,101.1304,81775.0
2024-12-19 13:30:00,103.0,103.08,102.89,102.91,54493.0,101.1108,101.1893,101.0028,101.0224,54493.0
2024-12-19 13:40:00,102.93,103.06,102.76,102.77,33911.0,101.0421,101.1697,100.8752,100.885,33911.0
2024-12-19 13:50:00,102.76,102.85,102.57,102.83,70212.0,100.8752,100.9635,100.6887,100.9439,70212.0
2024-12-19 14:00:00,102.77,102.84,102.57,102.59,52343.0,100.885,100.9537,100.6887,100.7083,52343.0
2024-12-19 14:10:00,102.59,102.59,102.36,102.55,49735.0,100.7083,100.7083,100.4825,100.669,49735.0
2024-12-19 14:20:00,102.58,102.72,102.46,102.57,73591.0,100.6985,100.8359,100.5807,100.6887,73591.0
2024-12-19 14:30:00,102.57,102.57,102.22,102.27,54036.0,100.6887,100.6887,100.3451,100.3942,54036.0
2024-12-19 14:40:00,102.25,102.33,101.95,101.97,51507.0,100.3745,100.4531,100.08,100.0997,51507.0
2024-12-19 14:50:00,101.97,102.08,101.84,101.86,81593.0,100.0997,100.2077,99.9721,99.9917,81593.0
2024-12-19 15:00:00,101.86,102.05,101.64,102.02,191585.0,99.9917,100.1782,99.7757,100.1488,191585.0
2024-12-19 15:10:00,101.97,102.22,101.87,102.16,100199.0,100.0997,100.3451,100.0015,100.2862,100199.0
2024-12-19 15:20:00,102.18,102.41,102.09,102.4,103380.0,100.3058,100.5316,100.2175,100.5218,103380.0
2024-12-19 15:30:00,102.42,102.49,101.95,102.17,128390.0,100.5414,100.6101,100.08,100.296,128390.0
2024-12-19 15:40:00,102.19,102.44,102.08,102.29,165303.0,100.3156,100.5611,100.2077,100.4138,165303.0
2024-12-19 15:50:00,102.26,102.29,101.37,101.41,614029.0,100.3844,100.4138,99.5107,99.55,614029.0
2024-12-20 09:30:00,100.82,103.03,100.82,102.79,1861128.0,98.9708,101.1402,98.9708,100.9046,1861128.0
2024-12-20 09:40:00,102.79,102.79,101.9,102.27,109168.0,100.9046,100.9046,100.031,100.3942,109168.0
2024-12-20 09:50:00,102.27,102.63,102.08,102.48,67222.0,100.3942,100.7476,100.2077,100.6003,67222.0
2024-12-20 10:00:00,102.54,102.67,101.99,102.02,89071.0,100.6592,100.7868,100.1193,100.1488,89071.0
2024-12-20 10:10:00,102.0,102.38,101.87,102.32,53842.0,100.1291,100.5022,100.0015,100.4433,53842.0
2024-12-20 10:20:00,102.32,102.98,102.15,102.98,60392.0,100.4433,101.0912,100.2764,101.0912,60392.0
2024-12-20 10:30:00,102.98,103.54,102.98,103.54,84618.0,101.0912,101.6409,101.0912,101.6409,84618.0
2024-12-20 10:40:00,103.49,103.99,103.49,103.89,158341.0,101.5918,102.0826,101.5918,101.9845,158341.0
2024-12-20 10:50:00,103.89,104.11,103.81,103.84,71759.0,101.9845,102.2004,101.9059,101.9354,71759.0
2024-12-20 11:00:00,103.8,104.38,103.77,104.26,60733.0,101.8961,102.4655,101.8667,102.3477,60733.0
2024-12-20 11:10:00,104.26,104.71,104.14,104.63,78789.0,102.3477,102.7894,102.2299,102.7109,78789.0
2024-12-20 11:20:00,104.63,104.81,104.29,104.31,71402.0,102.7109,102.8876,102.3771,102.3968,71402.0
2024-12-20 11:30:00,104.3,104.37,104.12,104.28,64555.0,102.3869,102.4557,102.2102,102.3673,64555.0
2024-12-20 11:40:00,104.27,104.43,104.14,104.23,59001.0,102.3575,102.5146,102.2299,102.3182,59001.0
2024-12-20 11:50:00,104.24,104.56,104.02,104.38,79971.0,102.328,102.6422,102.1121,102.4655,79971.0
2024-12-20 12:00:00,104.37,104.44,104.02,104.07,50390.0,102.4557,102.5244,102.1121,102.1612,50390.0
2024-12-20 12:10:00,104.07,104.27,103.98,104.07,48133.0,102.1612,102.3575,102.0728,102.1612,48133.0
2024-12-20 12:20:00,104.07,104.25,103.98,104.17,55390.0,102.1612,102.3379,102.0728,102.2593,55390.0
2024-12-20 12:30:00,104.11,104.11,103.79,103.95,41875.0,102.2004,102.2004,101.8863,102.0434,41875.0
2024-12-20 12:40:00,103.97,104.07,103.84,104.03,34950.0,102.063,102.1612,101.9354,102.1219,34950.0
2024-12-20 12:50:00,104.02,104.41,104.02,104.24,72062.0,102.1121,102.4949,102.1121,102.328,72062.0
2024-12-20 13:00:00,104.28,104.5,104.12,104.41,53061.0,102.3673,102.5833,102.2102,102.4949,53061.0
2024-12-20 13:10:00,104.39,104.43,104.03,104.27,73238.0,102.4753,102.5146,102.1219,102.3575,73238.0
2024-12-20 13:20:00,104.29,104.3,103.85,103.93,67448.0,102.3771,102.3869,101.9452,102.0237,67448.0
2024-12-20 13:30:00,103.95,104.04,103.58,103.58,39575.0,102.0434,102.1317,101.6802,101.6802,39575.0
2024-12-20 13:40:00,103.61,103.84,103.55,103.56,51676.0,101.7096,101.9354,101.6507,101.6605,51676.0
2024-12-20 13:50:00,103.55,103.97,103.48,103.76,33487.0,101.6507,102.063,101.582,101.8569,33487.0
2024-12-20 14:00:00,103.72,103.91,103.68,103.88,40245.0,101.8176,102.0041,101.7783,101.9746,40245.0
2024-12-20 14:10:00,103.88,103.98,103.7,103.75,57283.0,101.9746,102.0728,101.798,101.847,57283.0
2024-12-20 14:20:00,103.79,103.96,103.52,103.95,100485.0,101.8863,102.0532,101.6213,102.0434,100485.0
2024-12-20 14:30:00,103.95,104.2,103.93,104.06,51877.0,102.0434,102.2888,102.0237,102.1513,51877.0
2024-12-20 14:40:00,104.03,104.26,103.99,104.09,59892.0,102.1219,102.3477,102.0826,102.1808,59892.0
2024-12-20 14:50:00,104.1,104.21,103.56,103.8,106093.0,102.1906,102.2986,101.6605,101.8961,106093.0
2024-12-20 15:00:00,103.8,104.09,103.77,103.99,73747.0,101.8961,102.1808,101.8667,102.0826,73747.0
2024-12-20 15:10:00,103.98,104.09,103.9,103.91,64769.0,102.0728,102.1808,101.9943,102.0041,64769.0
2024-12-20 15:20:00,103.9,103.97,103.75,103.8,51930.0,101.9943,102.063,101.847,101.8961,51930.0
2024-12-20 15:30:00,103.85,104.21,103.64,104.0,58789.0,101.9452,102.2986,101.7391,102.0924,58789.0
2024-12-20 15:40:00,103.99,104.1,103.73,103.79,84045.0,102.0826,102.1906,101.8274,101.8863,84045.0
2024-12-20 15:50:00,103.77,103.78,103.09,103.33,474181.0,101.8667,101.8765,101.1991,101.4347,474181.0
2024-12-23 09:30:00,102.96,103.66,102.72,103.51,105600.0,101.0715,101.7587,100.8359,101.6114,105600.0
2024-12-23 09:40:00,103.43,103.71,103.03,103.03,31847.0,101.5329,101.8078,101.1402,101.1402,31847.0
2024-12-23 09:50:00,103.08,103.27,102.85,102.96,47594.0,101.1893,101.3758,100.9635,101.0715,47594.0
2024-12-23 10:00:00,102.96,103.09,102.67,102.69,64170.0,101.0715,101.1991,100.7868,100.8065,64170.0
2024-12-23 10:10:00,102.69,102.94,102.56,102.73,82149.0,100.8065,101.0519,100.6789,100.8457,82149.0
2024-12-23 10:20:00,102.77,103.29,102.77,103.24,33395.0,100.885,101.3955,100.885,101.3464,33395.0
2024-12-23 10:30:00,103.22,103.38,103.12,103.26,30453.0,101.3268,101.4838,101.2286,101.366,30453.0
2024-12-23 10:40:00,103.25,103.3,103.0,103.08,40222.0,101.3562,101.4053,101.1108,101.1893,40222.0
2024-12-23 10:50:00,103.07,103.27,102.99,103.07,36076.0,101.1795,101.3758,101.101,101.1795,36076.0
2024-12-23 11:00:00,103.09,103.54,103.07,103.41,31858.0,101.1991,101.6409,101.1795,101.5133,31858.0
2024-12-23 11:10:00,103.44,103.59,103.35,103.59,39944.0,101.5427,101.69,101.4544,101.69,39944.0
2024-12-23 11:20:00,103.59,103.91,103.57,103.7,155057.0,101.69,102.0041,101.6703,101.798,155057.0
2024-12-23 11:30:00,103.72,103.75,103.4,103.45,52929.0,101.8176,101.847,101.5035,101.5525,52929.0
2024-12-23 11:40:00,103.48,103.53,103.34,103.42,41928.0,101.582,101.6311,101.4446,101.5231,41928.0
2024-12-23 11:50:00,103.42,103.61,103.36,103.55,37047.0,101.5231,101.7096,101.4642,101.6507,37047.0
2024-12-23 12:00:00,103.59,103.65,103.41,103.44,40113.0,101.69,101.7489,101.5133,101.5427,40113.0
2024-12-23 12:10:00,103.47,103.49,103.25,103.39,30648.0,101.5722,101.5918,101.3562,101.4936,30648.0
2024-12-23 12:20:00,103.4,103.69,103.4,103.68,29009.0,101.5035,101.7881,101.5035,101.7783,29009.0
2024-12-23 12:30:00,103.69,103.82,103.55,103.66,52196.0,101.7881,101.9158,101.6507,101.7587,52196.0
2024-12-23 12:40:00,103.68,103.82,103.53,103.82,36843.0,101.7783,101.9158,101.6311,101.9158,36843.0
2024-12-23 12:50:00,103.82,103.82,103.74,103.76,20139.0,101.9158,101.9158,101.8372,101.8569,20139.0
2024-12-23 13:00:00,103.79,103.94,103.71,103.91,28587.0,101.8863,102.0335,101.8078,102.0041,28587.0
2024-12-23 13:10:00,103.9,104.25,103.89,104.19,32638.0,101.9943,102.3379,101.9845,102.279,32638.0
2024-12-23 13:20:00,104.2,104.21,104.0,104.13,38434.0,102.2888,102.2986,102.0924,102.2201,38434.0
2024-12-23 13:30:00,104.13,104.34,104.06,104.31,21502.0,102.2201,102.4262,102.1513,102.3968,21502.0
2024-12-23 13:40:00,104.33,104.33,104.02,104.09,26229.0,102.4164,102.4164,102.1121,102.1808,26229.0
2024-12-23 13:50:00,104.09,104.14,104.02,104.07,38820.0,102.1808,102.2299,102.1121,102.1612,38820.0
2024-12-23 14:00:00,104.04,104.22,104.04,104.17,33856.0,102.1317,102.3084,102.1317,102.2593,33856.0
2024-12-23 14:10:00,104.17,104.22,104.05,104.08,43584.0,102.2593,102.3084,102.1415,102.171,43584.0
2024-12-23 14:20:00,104.08,104.15,103.97,103.98,47031.0,102.171,102.2397,102.063,102.0728,47031.0
2024-12-23 14:30:00,104.0,104.09,103.88,103.91,41271.0,102.0924,102.1808,101.9746,102.0041,41271.0
2024-12-23 14:40:00,103.9,103.93,103.72,103.74,40549.0,101.9943,102.0237,101.8176,101.8372,40549.0
2024-12-23 14:50:00,103.73,103.95,103.72,103.8,38352.0,101.8274,102.0434,101.8176,101.8961,38352.0
2024-12-23 15:00:00,103.81,104.02,103.71,103.78,116931.0,101.9059,102.1121,101.8078,101.8765,116931.0
2024-12-23 15:10:00,103.8,103.9,103.51,103.54,81362.0,101.8961,101.9943,101.6114,101.6409,81362.0
2024-12-23 15:20:00,103.54,103.82,103.4,103.74,68008.0,101.6409,101.9158,101.5035,101.8372,68008.0
2024-12-23 15:30:00,103.76,103.99,103.75,103.86,51439.0,101.8569,102.0826,101.847,101.955,51439.0
2024-12-23 15:40:00,103.87,104.12,103.84,104.03,85977.0,101.9648,102.2102,101.9354,102.1219,85977.0
2024-12-23 15:50:00,104.03,104.42,104.03,104.15,234802.0,102.1219,102.5047,102.1219,102.2397,234802.0
2024-12-24 09:30:00,103.74,104.18,103.44,104.09,63555.0,101.8372,102.2691,101.5427,102.1808,63555.0
2024-12-24 09:40:00,104.08,104.23,103.81,104.11,32828.0,102.171,102.3182,101.9059,102.2004,32828.0
2024-12-24 09:50:00,104.11,104.11,103.65,103.68,40809.0,102.2004,102.2004,101.7489,101.7783,40809.0
2024-12-24 10:00:00,103.68,103.85,103.6,103.6,37768.0,101.7783,101.9452,101.6998,101.6998,37768.0
2024-12-24 10:10:00,103.61,103.78,103.47,103.77,55359.0,101.7096,101.8765,101.5722,101.8667,55359.0
2024-12-24 10:20:00,103.73,103.86,103.57,103.75,29545.0,101.8274,101.955,101.6703,101.847,29545.0
2024-12-24 10:30:00,103.77,104.06,103.65,104.01,111424.0,101.8667,102.1513,101.7489,102.1023,111424.0
2024-12-24 10:40:00,103.97,104.11,103.86,103.86,48567.0,102.063,102.2004,101.955,101.955,48567.0
2024-12-24 10:50:00,103.83,103.95,103.68,103.86,64023.0,101.9256,102.0434,101.7783,101.955,64023.0
2024-12-24 11:00:00,103.8,103.93,103.58,103.83,76293.0,101.8961,102.0237,101.6802,101.9256,76293.0
2024-12-24 11:10:00,103.83,103.83,103.49,103.54,22524.0,101.9256,101.9256,101.5918,101.6409,22524.0
2024-12-24 11:20:00,103.53,103.87,103.5,103.84,51593.0,101.6311,101.9648,101.6016,101.9354,51593.0
2024-12-24 11:30:00,103.84,104.15,103.84,104.14,37830.0,101.9354,102.2397,101.9354,102.2299,37830.0
2024-12-24 11:40:00,104.16,104.28,104.12,104.13,67846.0,102.2495,102.3673,102.2102,102.2201,67846.0
2024-12-24 11:50:00,104.1,104.24,104.0,104.02,70608.0,102.1906,102.328,102.0924,102.1121,70608.0
2024-12-24 12:00:00,104.01,104.35,103.98,104.31,42887.0,102.1023,102.436,102.0728,102.3968,42887.0
2024-12-24 12:10:00,104.33,104.56,104.25,104.54,47771.0,102.4164,102.6422,102.3379,102.6225,47771.0
2024-12-24 12:20:00,104.55,104.69,104.5,104.59,25223.0,102.6324,102.7698,102.5833,102.6716,25223.0
2024-12-24 12:30:00,104.55,104.62,104.4,104.61,35272.0,102.6324,102.7011,102.4851,102.6913,35272.0
2024-12-24 12:40:00,104.63,104.74,104.6,104.65,78216.0,102.7109,102.8189,102.6814,102.7305,78216.0
2024-12-24 12:50:00,104.66,104.8,104.59,104.69,132111.0,102.7403,102.8778,102.6716,102.7698,132111.0
2024-12-26 09:30:00,103.99,104.37,103.57,104.24,283796.0,102.0826,102.4557,101.6703,102.328,283796.0
2024-12-26 09:40:00,104.27,105.16,104.27,105.11,35886.0,102.3575,103.2312,102.3575,103.1821,35886.0
2024-12-26 09:50:00,105.05,105.34,104.94,105.34,24039.0,103.1232,103.4079,103.0152,103.4079,24039.0
2024-12-26 10:00:00,105.28,105.91,105.28,105.74,70505.0,103.349,103.9674,103.349,103.8005,70505.0
2024-12-26 10:10:00,105.76,105.86,105.6,105.72,62934.0,103.8202,103.9183,103.6631,103.7809,62934.0
2024-12-26 10:20:00,105.73,106.01,105.72,105.94,66734.0,103.7907,104.0656,103.7809,103.9969,66734.0
2024-12-26 10:30:00,105.92,105.96,105.76,105.87,51028.0,103.9772,104.0165,103.8202,103.9281,51028.0
2024-12-26 10:40:00,105.87,106.15,105.61,106.15,74081.0,103.9281,104.203,103.6729,104.203,74081.0
2024-12-26 10:50:00,106.16,106.32,106.13,106.2,50926.0,104.2128,104.3699,104.1834,104.2521,50926.0
2024-12-26 11:00:00,106.2,106.45,106.19,106.36,55882.0,104.2521,104.4975,104.2423,104.4092,55882.0
2024-12-26 11:10:00,106.36,106.59,106.29,106.56,61008.0,104.4092,104.6349,104.3404,104.6055,61008.0
2024-12-26 11:20:00,106.58,106.63,106.31,106.36,36453.0,104.6251,104.6742,104.3601,104.4092,36453.0
2024-12-26 11:30:00,106.37,106.6,106.31,106.59,41802.0,104.419,104.6448,104.3601,104.6349,41802.0
2024-12-26 11:40:00,106.6,106.91,106.6,106.86,73844.0,104.6448,104.9491,104.6448,104.9,73844.0
2024-12-26 11:50:00,106.86,106.91,106.72,106.75,56648.0,104.9,104.9491,104.7626,104.792,56648.0
2024-12-26 12:00:00,106.77,106.77,106.52,106.54,78711.0,104.8116,104.8116,104.5662,104.5859,78711.0
2024-12-26 12:10:00,106.53,106.67,106.53,106.66,51978.0,104.576,104.7135,104.576,104.7037,51978.0
2024-12-26 12:20:00,106.67,106.78,106.55,106.67,74736.0,104.7135,104.8215,104.5957,104.7135,74736.0
2024-12-26 12:30:00,106.67,106.83,106.65,106.8,56416.0,104.7135,104.8705,104.6938,104.8411,56416.0
2024-12-26 12:40:00,106.81,106.93,106.6,106.71,111455.0,104.8509,104.9687,104.6448,104.7527,111455.0
2024-12-26 12:50:00,106.73,106.99,106.67,106.73,41341.0,104.7724,105.0276,104.7135,104.7724,41341.0
2024-12-26 13:00:00,106.75,107.0,106.73,107.0,30664.0,104.792,105.0374,104.7724,105.0374,30664.0
2024-12-26 13:10:00,107.0,107.04,106.92,106.95,28677.0,105.0374,105.0767,104.9589,104.9883,28677.0
2024-12-26 13:20:00,106.94,107.05,106.91,107.03,24267.0,104.9785,105.0865,104.9491,105.0669,24267.0
2024-12-26 13:30:00,107.02,107.08,106.88,107.0,49028.0,105.0571,105.116,104.9196,105.0374,49028.0
2024-12-26 13:40:00,107.01,107.09,106.85,107.06,37821.0,105.0472,105.1258,104.8902,105.0963,37821.0
2024-12-26 13:50:00,107.06,107.08,106.95,107.06,30570.0,105.0963,105.116,104.9883,105.0963,30570.0
2024-12-26 14:00:00,107.06,107.12,106.92,107.12,41962.0,105.0963,105.1552,104.9589,105.1552,41962.0
2024-12-26 14:10:00,107.09,107.13,106.98,107.04,37049.0,105.1258,105.165,105.0178,105.0767,37049.0
2024-12-26 14:20:00,107.06,107.25,107.03,107.19,53880.0,105.0963,105.2828,105.0669,105.2239,53880.0
2024-12-26 14:30:00,107.19,107.24,107.11,107.22,65810.0,105.2239,105.273,105.1454,105.2534,65810.0
2024-12-26 14:40:00,107.2,107.26,107.06,107.1,34835.0,105.2338,105.2927,105.0963,105.1356,34835.0
2024-12-26 14:50:00,107.12,107.2,107.06,107.17,29263.0,105.1552,105.2338,105.0963,105.2043,29263.0
2024-12-26 15:00:00,107.17,107.29,107.16,107.2,53518.0,105.2043,105.3221,105.1945,105.2338,53518.0
2024-12-26 15:10:00,107.2,107.24,107.15,107.23,47361.0,105.2338,105.273,105.1847,105.2632,47361.0
2024-12-26 15:20:00,107.22,107.34,107.19,107.29,41160.0,105.2534,105.3712,105.2239,105.3221,41160.0
2024-12-26 15:30:00,107.33,107.47,107.21,107.43,56828.0,105.3614,105.4988,105.2436,105.4595,56828.0
2024-12-26 15:40:00,107.43,107.47,107.0,107.12,82912.0,105.4595,105.4988,105.0374,105.1552,82912.0
2024-12-26 15:50:00,107.13,107.16,106.83,106.91,602632.0,105.165,105.1945,104.8705,104.9491,602632.0
2024-12-27 09:30:00,106.16,106.48,105.44,106.36,55264.0,104.2128,104.527,103.506,104.4092,55264.0
2024-12-27 09:40:00,106.25,106.93,106.23,106.76,42779.0,104.3012,104.9687,104.2815,104.8018,42779.0
2024-12-27 09:50:00,106.84,107.23,106.83,107.12,38730.0,104.8804,105.2632,104.8705,105.1552,38730.0
2024-12-27 10:00:00,107.14,107.17,106.79,106.91,56426.0,105.1749,105.2043,104.8313,104.9491,56426.0
2024-12-27 10:10:00,106.91,106.93,106.44,106.48,43581.0,104.9491,104.9687,104.4877,104.527,43581.0
2024-12-27 10:20:00,106.53,106.96,106.42,106.74,39861.0,104.576,104.9982,104.4681,104.7822,39861.0
2024-12-27 10:30:00,106.74,106.78,106.46,106.69,36884.0,104.7822,104.8215,104.5073,104.7331,36884.0
2024-12-27 10:40:00,106.69,106.94,106.54,106.92,41688.0,104.7331,104.9785,104.5859,104.9589,41688.0
2024-12-27 10:50:00,106.92,106.96,106.65,106.69,31509.0,104.9589,104.9982,104.6938,104.7331,31509.0
2024-12-27 11:00:00,106.69,106.69,106.35,106.44,33660.0,104.7331,104.7331,104.3993,104.4877,33660.0
2024-12-27 11:10:00,106.46,106.47,106.01,106.07,48402.0,104.5073,104.5171,104.0656,104.1245,48402.0
2024-12-27 11:20:00,106.05,106.09,105.84,106.05,465024.0,104.1048,104.1441,103.8987,104.1048,465024.0
2024-12-27 11:30:00,106.02,106.21,105.84,106.05,50651.0,104.0754,104.2619,103.8987,104.1048,50651.0
2024-12-27 11:40:00,106.02,106.02,105.6,105.6,45863.0,104.0754,104.0754,103.6631,103.6631,45863.0
2024-12-27 11:50:00,105.63,105.65,105.42,105.43,22490.0,103.6926,103.7122,103.4864,103.4962,22490.0
2024-12-27 12:00:00,105.44,105.58,105.28,105.42,24461.0,103.506,103.6435,103.349,103.4864,24461.0
2024-12-27 12:10:00,105.42,105.5,105.3,105.32,30255.0,103.4864,103.5649,103.3686,103.3882,30255.0
2024-12-27 12:20:00,105.35,105.42,105.24,105.34,21180.0,103.4177,103.4864,103.3097,103.4079,21180.0
2024-12-27 12:30:00,105.36,105.53,105.17,105.22,26072.0,103.4275,103.5944,103.241,103.2901,26072.0
2024-12-27 12:40:00,105.24,105.32,105.21,105.27,17412.0,103.3097,103.3882,103.2803,103.3392,17412.0
2024-12-27 12:50:00,105.28,105.46,105.26,105.45,42571.0,103.349,103.5257,103.3293,103.5159,42571.0
2024-12-27 13:00:00,105.44,105.65,105.44,105.57,16844.0,103.506,103.7122,103.506,103.6337,16844.0
2024-12-27 13:10:00,105.56,105.61,105.51,105.51,14894.0,103.6238,103.6729,103.5748,103.5748,14894.0
2024-12-27 13:20:00,105.51,105.6,105.37,105.49,27110.0,103.5748,103.6631,103.4373,103.5551,27110.0
2024-12-27 13:30:00,105.47,105.76,105.43,105.75,32132.0,103.5355,103.8202,103.4962,103.8104,32132.0
2024-12-27 13:40:00,105.72,105.77,105.38,105.41,34816.0,103.7809,103.83,103.4471,103.4766,34816.0
2024-12-27 13:50:00,105.41,105.41,105.25,105.36,38057.0,103.4766,103.4766,103.3195,103.4275,38057.0
2024-12-27 14:00:00,105.34,105.58,105.32,105.57,26413.0,103.4079,103.6435,103.3882,103.6337,26413.0
2024-12-27 14:10:00,105.57,105.72,105.55,105.7,20735.0,103.6337,103.7809,103.614,103.7613,20735.0
2024-12-27 14:20:00,105.73,105.74,105.43,105.45,41234.0,103.7907,103.8005,103.4962,103.5159,41234.0
2024-12-27 14:30:00,105.44,105.55,105.43,105.54,53282.0,103.506,103.614,103.4962,103.6042,53282.0
2024-12-27 14:40:00,105.55,105.77,105.53,105.7,42244.0,103.614,103.83,103.5944,103.7613,42244.0
2024-12-27 14:50:00,105.66,105.77,105.6,105.71,37987.0,103.722,103.83,103.6631,103.7711,37987.0
2024-12-27 15:00:00,105.7,105.73,105.54,105.61,32856.0,103.7613,103.7907,103.6042,103.6729,32856.0
2024-12-27 15:10:00,105.61,105.61,105.24,105.27,42588.0,103.6729,103.6729,103.3097,103.3392,42588.0
2024-12-27 15:20:00,105.29,105.42,105.2,105.24,65651.0,103.3588,103.4864,103.2704,103.3097,65651.0
2024-12-27 15:30:00,105.22,105.22,105.01,105.13,68056.0,103.2901,103.2901,103.0839,103.2017,68056.0
2024-12-27 15:40:00,105.12,105.35,104.81,105.33,138293.0,103.1919,103.4177,102.8876,103.3981,138293.0
2024-12-27 15:50:00,105.36,105.76,105.18,105.25,317691.0,103.4275,103.8202,103.2508,103.3195,317691.0
2024-12-30 09:30:00,104.86,104.86,103.68,103.77,71558.0,102.9367,102.9367,101.7783,101.8667,71558.0
2024-12-30 09:40:00,103.78,104.2,103.63,103.97,55730.0,101.8765,102.2888,101.7292,102.063,55730.0
2024-12-30 09:50:00,103.98,104.42,103.92,104.14,42647.0,102.0728,102.5047,102.0139,102.2299,42647.0
2024-12-30 10:00:00,104.14,104.51,104.09,104.25,63497.0,102.2299,102.5931,102.1808,102.3379,63497.0
2024-12-30 10:10:00,104.23,104.37,104.08,104.23,38695.0,102.3182,102.4557,102.171,102.3182,38695.0
2024-12-30 10:20:00,104.24,104.36,104.18,104.34,39103.0,102.328,102.4458,102.2691,102.4262,39103.0
2024-12-30 10:30:00,104.34,104.46,104.18,104.33,29623.0,102.4262,102.544,102.2691,102.4164,29623.0
2024-12-30 10:40:00,104.33,104.53,104.1,104.13,72739.0,102.4164,102.6127,102.1906,102.2201,72739.0
2024-12-30 10:50:00,104.14,104.42,104.12,104.37,47820.0,102.2299,102.5047,102.2102,102.4557,47820.0
2024-12-30 11:00:00,104.37,104.5,104.21,104.5,43954.0,102.4557,102.5833,102.2986,102.5833,43954.0
2024-12-30 11:10:00,104.45,104.63,104.43,104.61,32100.0,102.5342,102.7109,102.5146,102.6913,32100.0
2024-12-30 11:20:00,104.62,104.68,104.52,104.53,67103.0,102.7011,102.76,102.6029,102.6127,67103.0
2024-12-30 11:30:00,104.55,104.82,104.54,104.81,38748.0,102.6324,102.8974,102.6225,102.8876,38748.0
2024-12-30 11:40:00,104.8,104.98,104.45,104.45,46098.0,102.8778,103.0545,102.5342,102.5342,46098.0
2024-12-30 11:50:00,104.46,104.53,104.35,104.39,36553.0,102.544,102.6127,102.436,102.4753,36553.0
2024-12-30 12:00:00,104.39,104.59,104.31,104.34,36407.0,102.4753,102.6716,102.3968,102.4262,36407.0
2024-12-30 12:10:00,104.36,104.73,104.36,104.71,36914.0,102.4458,102.8091,102.4458,102.7894,36914.0
2024-12-30 12:20:00,104.73,104.81,104.58,104.65,52564.0,102.8091,102.8876,102.6618,102.7305,52564.0
2024-12-30 12:30:00,104.62,104.73,104.51,104.62,34903.0,102.7011,102.8091,102.5931,102.7011,34903.0
2024-12-30 12:40:00,104.62,104.86,104.46,104.79,43193.0,102.7011,102.9367,102.544,102.868,43193.0
2024-12-30 12:50:00,104.77,104.77,104.39,104.72,34311.0,102.8483,102.8483,102.4753,102.7992,34311.0
2024-12-30 13:00:00,104.68,104.86,104.52,104.82,85934.0,102.76,102.9367,102.6029,102.8974,85934.0
2024-12-30 13:10:00,104.8,104.94,104.73,104.78,34835.0,102.8778,103.0152,102.8091,102.8581,34835.0
2024-12-30 13:20:00,104.76,104.81,104.61,104.69,41022.0,102.8385,102.8876,102.6913,102.7698,41022.0
2024-12-30 13:30:00,104.67,104.88,104.62,104.81,45903.0,102.7502,102.9563,102.7011,102.8876,45903.0
2024-12-30 13:40:00,104.83,104.96,104.8,104.9,31611.0,102.9072,103.0348,102.8778,102.9759,31611.0
2024-12-30 13:50:00,104.92,104.96,104.79,104.92,35172.0,102.9956,103.0348,102.868,102.9956,35172.0
2024-12-30 14:00:00,104.92,104.98,104.7,104.81,32009.0,102.9956,103.0545,102.7796,102.8876,32009.0
2024-12-30 14:10:00,104.82,104.86,104.72,104.79,27502.0,102.8974,102.9367,102.7992,102.868,27502.0
2024-12-30 14:20:00,104.77,104.77,104.55,104.68,41852.0,102.8483,102.8483,102.6324,102.76,41852.0
2024-12-30 14:30:00,104.66,104.76,104.57,104.69,26907.0,102.7403,102.8385,102.652,102.7698,26907.0
2024-12-30 14:40:00,104.67,104.78,104.65,104.77,30807.0,102.7502,102.8581,102.7305,102.8483,30807.0
2024-12-30 14:50:00,104.77,104.87,104.65,104.67,42577.0,102.8483,102.9465,102.7305,102.7502,42577.0
2024-12-30 15:00:00,104.64,104.71,104.5,104.68,92130.0,102.7207,102.7894,102.5833,102.76,92130.0
2024-12-30 15:10:00,104.67,105.05,104.67,105.04,53639.0,102.7502,103.1232,102.7502,103.1134,53639.0
2024-12-30 15:20:00,105.04,105.15,104.79,104.79,52357.0,103.1134,103.2214,102.868,102.868,52357.0
2024-12-30 15:30:00,104.81,104.89,104.68,104.87,76689.0,102.8876,102.9661,102.76,102.9465,76689.0
2024-12-30 15:40:00,104.86,105.29,104.82,105.21,81063.0,102.9367,103.3588,102.8974,103.2803,81063.0
2024-12-30 15:50:00,105.23,105.47,104.96,105.1,372488.0,103.2999,103.5355,103.0348,103.1723,372488.0
2024-12-31 09:30:00,106.09,106.41,105.81,106.04,153548.0,104.1441,104.4582,103.8692,104.095,153548.0
2024-12-31 09:40:00,106.09,106.1,105.65,105.72,34816.0,104.1441,104.1539,103.7122,103.7809,34816.0
2024-12-31 09:50:00,105.73,105.76,105.33,105.63,44594.0,103.7907,103.8202,103.3981,103.6926,44594.0
2024-12-31 10:00:00,105.63,105.81,105.49,105.56,46239.0,103.6926,103.8692,103.5551,103.6238,46239.0
2024-12-31 10:10:00,105.57,105.94,105.44,105.91,34425.0,103.6337,103.9969,103.506,103.9674,34425.0
2024-12-31 10:20:00,105.88,106.16,105.48,105.67,99143.0,103.938,104.2128,103.5453,103.7318,99143.0
2024-12-31 10:30:00,105.63,106.1,105.6,106.08,41856.0,103.6926,104.1539,103.6631,104.1343,41856.0
2024-12-31 10:40:00,106.06,106.18,105.78,105.85,43505.0,104.1147,104.2325,103.8398,103.9085,43505.0
2024-12-31 10:50:00,105.86,106.2,105.78,106.07,30844.0,103.9183,104.2521,103.8398,104.1245,30844.0
2024-12-31 11:00:00,106.1,106.28,105.87,105.92,53937.0,104.1539,104.3306,103.9281,103.9772,53937.0
2024-12-31 11:10:00,105.93,106.07,105.82,105.83,43232.0,103.987,104.1245,103.8791,103.8889,43232.0
2024-12-31 11:20:00,105.82,106.0,105.72,105.82,34219.0,103.8791,104.0558,103.7809,103.8791,34219.0
2024-12-31 11:30:00,105.82,105.87,105.67,105.73,30393.0,103.8791,103.9281,103.7318,103.7907,30393.0
2024-12-31 11:40:00,105.7,105.83,105.56,105.62,31978.0,103.7613,103.8889,103.6238,103.6827,31978.0
2024-12-31 11:50:00,105.65,105.67,105.33,105.38,28193.0,103.7122,103.7318,103.3981,103.4471,28193.0
2024-12-31 12:00:00,105.37,105.43,105.07,105.41,45675.0,103.4373,103.4962,103.1428,103.4766,45675.0
2024-12-31 12:10:00,105.39,105.43,105.19,105.29,21696.0,103.457,103.4962,103.2606,103.3588,21696.0
2024-12-31 12:20:00,105.28,105.38,105.19,105.25,30504.0,103.349,103.4471,103.2606,103.3195,30504.0
2024-12-31 12:30:00,105.25,105.31,105.11,105.18,33111.0,103.3195,103.3784,103.1821,103.2508,33111.0
2024-12-31 12:40:00,105.2,105.27,105.05,105.13,25392.0,103.2704,103.3392,103.1232,103.2017,25392.0
2024-12-31 12:50:00,105.13,105.34,105.04,105.29,39280.0,103.2017,103.4079,103.1134,103.3588,39280.0
2024-12-31 13:00:00,105.31,105.49,105.23,105.4,45379.0,103.3784,103.5551,103.2999,103.4668,45379.0
2024-12-31 13:10:00,105.39,105.39,105.07,105.09,20870.0,103.457,103.457,103.1428,103.1625,20870.0
2024-12-31 13:20:00,105.07,105.08,104.82,104.89,32738.0,103.1428,103.1526,102.8974,102.9661,32738.0
2024-12-31 13:30:00,104.84,105.14,104.79,105.14,21447.0,102.917,103.2115,102.868,103.2115,21447.0
2024-12-31 13:40:00,105.15,105.29,105.12,105.25,25083.0,103.2214,103.3588,103.1919,103.3195,25083.0
2024-12-31 13:50:00,105.24,105.29,105.06,105.08,31579.0,103.3097,103.3588,103.133,103.1526,31579.0
2024-12-31 14:00:00,105.08,105.32,104.91,105.3,35796.0,103.1526,103.3882,102.9858,103.3686,35796.0
2024-12-31 14:10:00,105.3,105.48,105.22,105.22,35604.0,103.3686,103.5453,103.2901,103.2901,35604.0
2024-12-31 14:20:00,105.23,105.38,105.16,105.31,30010.0,103.2999,103.4471,103.2312,103.3784,30010.0
2024-12-31 14:30:00,105.29,105.32,105.17,105.25,29876.0,103.3588,103.3882,103.241,103.3195,29876.0
2024-12-31 14:40:00,105.26,105.26,105.0,105.04,31024.0,103.3293,103.3293,103.0741,103.1134,31024.0
2024-12-31 14:50:00,105.03,105.41,105.02,105.41,36693.0,103.1036,103.4766,103.0937,103.4766,36693.0
2024-12-31 15:00:00,105.41,105.57,105.39,105.57,57457.0,103.4766,103.6337,103.457,103.6337,57457.0
2024-12-31 15:10:00,105.54,105.58,105.45,105.58,85931.0,103.6042,103.6435,103.5159,103.6435,85931.0
2024-12-31 15:20:00,105.58,105.73,105.5,105.61,50807.0,103.6435,103.7907,103.5649,103.6729,50807.0
2024-12-31 15:30:00,105.62,105.79,105.49,105.6,68949.0,103.6827,103.8496,103.5551,103.6631,68949.0
2024-12-31 15:40:00,105.6,105.82,105.53,105.74,75977.0,103.6631,103.8791,103.5944,103.8005,75977.0
2024-12-31 15:50:00,105.77,105.86,105.46,105.71,460732.0,103.83,103.9183,103.5257,103.7711,460732.0
2025-01-02 09:30:00,106.39,106.57,105.66,105.76,76551.0,104.4386,104.6153,103.722,103.8202,76551.0
2025-01-02 09:40:00,105.79,106.22,105.64,106.07,83212.0,103.8496,104.2717,103.7024,104.1245,83212.0
2025-01-02 09:50:00,106.12,106.14,105.65,105.87,60131.0,104.1736,104.1932,103.7122,103.9281,60131.0
2025-01-02 10:00:00,105.82,105.9,105.43,105.64,47371.0,103.8791,103.9576,103.4962,103.7024,47371.0
2025-01-02 10:10:00,105.67,105.77,105.47,105.63,41913.0,103.7318,103.83,103.5355,103.6926,41913.0
2025-01-02 10:20:00,105.59,105.63,105.29,105.54,36292.0,103.6533,103.6926,103.3588,103.6042,36292.0
2025-01-02 10:30:00,105.55,105.94,105.52,105.84,70064.0,103.614,103.9969,103.5846,103.8987,70064.0
2025-01-02 10:40:00,105.78,105.85,105.43,105.74,22230.0,103.8398,103.9085,103.4962,103.8005,22230.0
2025-01-02 10:50:00,105.7,105.86,105.55,105.65,19430.0,103.7613,103.9183,103.614,103.7122,19430.0
2025-01-02 11:00:00,105.7,105.74,105.13,105.23,34934.0,103.7613,103.8005,103.2017,103.2999,34934.0
2025-01-02 11:10:00,105.24,105.59,105.19,105.55,25428.0,103.3097,103.6533,103.2606,103.614,25428.0
2025-01-02 11:20:00,105.55,105.58,105.25,105.56,15289.0,103.614,103.6435,103.3195,103.6238,15289.0
2025-01-02 11:30:00,105.55,105.8,105.47,105.8,17398.0,103.614,103.8594,103.5355,103.8594,17398.0
2025-01-02 11:40:00,105.8,105.92,105.56,105.67,30224.0,103.8594,103.9772,103.6238,103.7318,30224.0
2025-01-02 11:50:00,105.67,105.77,105.38,105.47,21923.0,103.7318,103.83,103.4471,103.5355,21923.0
2025-01-02 12:00:00,105.41,105.57,105.35,105.44,15888.0,103.4766,103.6337,103.4177,103.506,15888.0
2025-01-02 12:10:00,105.45,105.57,105.3,105.36,35400.0,103.5159,103.6337,103.3686,103.4275,35400.0
2025-01-02 12:20:00,105.32,105.32,104.73,104.8,28086.0,103.3882,103.3882,102.8091,102.8778,28086.0
2025-01-02 12:30:00,104.77,104.8,104.32,104.38,37659.0,102.8483,102.8778,102.4066,102.4655,37659.0
2025-01-02 12:40:00,104.36,104.54,104.24,104.48,28966.0,102.4458,102.6225,102.328,102.5636,28966.0
2025-01-02 12:50:00,104.44,104.86,104.38,104.68,34220.0,102.5244,102.9367,102.4655,102.76,34220.0
2025-01-02 13:00:00,104.68,104.79,104.46,104.67,29776.0,102.76,102.868,102.544,102.7502,29776.0
2025-01-02 13:10:00,104.67,104.67,104.22,104.37,17750.0,102.7502,102.7502,102.3084,102.4557,17750.0
2025-01-02 13:20:00,104.41,104.46,104.28,104.36,25185.0,102.4949,102.544,102.3673,102.4458,25185.0
2025-01-02 13:30:00,104.33,104.37,104.03,104.11,21945.0,102.4164,102.4557,102.1219,102.2004,21945.0
2025-01-02 13:40:00,104.06,104.36,104.06,104.17,39748.0,102.1513,102.4458,102.1513,102.2593,39748.0
2025-01-02 13:50:00,104.16,104.3,104.04,104.27,54381.0,102.2495,102.3869,102.1317,102.3575,54381.0
2025-01-02 14:00:00,104.27,104.27,103.9,104.07,61545.0,102.3575,102.3575,101.9943,102.1612,61545.0
2025-01-02 14:10:00,104.08,104.19,103.94,104.09,28671.0,102.171,102.279,102.0335,102.1808,28671.0
2025-01-02 14:20:00,104.06,104.33,104.06,104.21,44774.0,102.1513,102.4164,102.1513,102.2986,44774.0
2025-01-02 14:30:00,104.19,104.19,103.77,103.93,30735.0,102.279,102.279,101.8667,102.0237,30735.0
2025-01-02 14:40:00,103.91,104.12,103.88,104.06,34727.0,102.0041,102.2102,101.9746,102.1513,34727.0
2025-01-02 14:50:00,104.06,104.2,103.86,103.86,29347.0,102.1513,102.2888,101.955,101.955,29347.0
2025-01-02 15:00:00,103.9,104.27,103.88,104.2,34089.0,101.9943,102.3575,101.9746,102.2888,34089.0
2025-01-02 15:10:00,104.18,104.36,104.18,104.36,46813.0,102.2691,102.4458,102.2691,102.4458,46813.0
2025-01-02 15:20:00,104.36,104.51,104.33,104.42,27243.0,102.4458,102.5931,102.4164,102.5047,27243.0
2025-01-02 15:30:00,104.41,104.51,104.0,104.08,57631.0,102.4949,102.5931,102.0924,102.171,57631.0
2025-01-02 15:40:00,104.06,104.18,103.99,104.02,86840.0,102.1513,102.2691,102.0826,102.1121,86840.0
2025-01-02 15:50:00,104.05,104.33,103.95,104.28,264608.0,102.1415,102.4164,102.0434,102.3673,264608.0
2025-01-03 09:30:00,104.51,105.0,104.08,104.08,63844.0,102.5931,103.0741,102.171,102.171,63844.0
2025-01-03 09:40:00,104.2,104.44,103.64,103.86,35241.0,102.2888,102.5244,101.7391,101.955,35241.0
2025-01-03 09:50:00,103.97,104.32,103.82,104.32,30935.0,102.063,102.4066,101.9158,102.4066,30935.0
2025-01-03 10:00:00,104.36,104.6,104.21,104.53,25031.0,102.4458,102.6814,102.2986,102.6127,25031.0
2025-01-03 10:10:00,104.56,104.65,104.36,104.52,52597.0,102.6422,102.7305,102.4458,102.6029,52597.0
2025-01-03 10:20:00,104.57,104.93,104.34,104.89,19045.0,102.652,103.0054,102.4262,102.9661,19045.0
2025-01-03 10:30:00,104.88,104.91,104.7,104.83,21451.0,102.9563,102.9858,102.7796,102.9072,21451.0
2025-01-03 10:40:00,104.87,105.14,104.77,104.96,61932.0,102.9465,103.2115,102.8483,103.0348,61932.0
2025-01-03 10:50:00,104.88,105.06,104.78,104.94,11118.0,102.9563,103.133,102.8581,103.0152,11118.0
2025-01-03 11:00:00,104.96,104.96,104.63,104.8,13583.0,103.0348,103.0348,102.7109,102.8778,13583.0
2025-01-03 11:10:00,104.88,105.12,104.85,105.08,22166.0,102.9563,103.1919,102.9269,103.1526,22166.0
2025-01-03 11:20:00,105.09,105.13,104.89,105.0,13900.0,103.1625,103.2017,102.9661,103.0741,13900.0
2025-01-03 11:30:00,105.0,105.12,104.98,105.05,24219.0,103.0741,103.1919,103.0545,103.1232,24219.0
2025-01-03 11:40:00,105.05,105.12,104.96,105.09,23562.0,103.1232,103.1919,103.0348,103.1625,23562.0
2025-01-03 11:50:00,105.09,105.15,104.97,105.06,38490.0,103.1625,103.2214,103.0447,103.133,38490.0
2025-01-03 12:00:00,105.09,105.47,105.07,105.39,18210.0,103.1625,103.5355,103.1428,103.457,18210.0
2025-01-03 12:10:00,105.29,105.47,105.24,105.32,20724.0,103.3588,103.5355,103.3097,103.3882,20724.0
2025-01-03 12:20:00,105.32,105.56,105.26,105.45,15416.0,103.3882,103.6238,103.3293,103.5159,15416.0
2025-01-03 12:30:00,105.45,105.51,105.4,105.41,29528.0,103.5159,103.5748,103.4668,103.4766,29528.0
2025-01-03 12:40:00,105.42,105.64,105.38,105.57,33915.0,103.4864,103.7024,103.4471,103.6337,33915.0
2025-01-03 12:50:00,105.57,105.58,105.26,105.41,9893.0,103.6337,103.6435,103.3293,103.4766,9893.0
2025-01-03 13:00:00,105.42,105.68,105.35,105.62,44995.0,103.4864,103.7416,103.4177,103.6827,44995.0
2025-01-03 13:10:00,105.6,105.74,105.57,105.59,14528.0,103.6631,103.8005,103.6337,103.6533,14528.0
2025-01-03 13:20:00,105.61,105.76,105.61,105.7,29452.0,103.6729,103.8202,103.6729,103.7613,29452.0
2025-01-03 13:30:00,105.72,105.79,105.65,105.76,20297.0,103.7809,103.8496,103.7122,103.8202,20297.0
2025-01-03 13:40:00,105.73,105.86,105.68,105.79,24927.0,103.7907,103.9183,103.7416,103.8496,24927.0
2025-01-03 13:50:00,105.8,105.8,105.59,105.65,18845.0,103.8594,103.8594,103.6533,103.7122,18845.0
2025-01-03 14:00:00,105.61,105.71,105.58,105.62,29597.0,103.6729,103.7711,103.6435,103.6827,29597.0
2025-01-03 14:10:00,105.66,105.74,105.59,105.7,14086.0,103.722,103.8005,103.6533,103.7613,14086.0
2025-01-03 14:20:00,105.72,105.86,105.68,105.85,23492.0,103.7809,103.9183,103.7416,103.9085,23492.0
2025-01-03 14:30:00,105.8,105.93,105.79,105.79,17282.0,103.8594,103.987,103.8496,103.8496,17282.0
2025-01-03 14:40:00,105.78,105.85,105.73,105.73,17799.0,103.8398,103.9085,103.7907,103.7907,17799.0
2025-01-03 14:50:00,105.73,105.81,105.67,105.77,39882.0,103.7907,103.8692,103.7318,103.83,39882.0
2025-01-03 15:00:00,105.75,105.75,105.6,105.62,26921.0,103.8104,103.8104,103.6631,103.6827,26921.0
2025-01-03 15:10:00,105.6,105.85,105.6,105.84,30763.0,103.6631,103.9085,103.6631,103.8987,30763.0
2025-01-03 15:20:00,105.82,105.87,105.78,105.86,24304.0,103.8791,103.9281,103.8398,103.9183,24304.0
2025-01-03 15:30:00,105.84,105.88,105.71,105.74,30323.0,103.8987,103.938,103.7711,103.8005,30323.0
2025-01-03 15:40:00,105.73,105.79,105.61,105.66,29476.0,103.7907,103.8496,103.6729,103.722,29476.0
2025-01-03 15:50:00,105.7,105.84,105.52,105.63,183993.0,103.7613,103.8987,103.5846,103.6926,183993.0
2025-01-06 09:30:00,106.5,106.57,105.75,106.53,95277.0,104.5466,104.6153,103.8104,104.576,95277.0
2025-01-06 09:40:00,106.58,107.67,106.36,107.5,127514.0,104.6251,105.6951,104.4092,105.5283,127514.0
2025-01-06 09:50:00,107.55,107.64,107.3,107.41,28721.0,105.5773,105.6657,105.3319,105.4399,28721.0
2025-01-06 10:00:00,107.54,107.86,107.27,107.69,49800.0,105.5675,105.8816,105.3025,105.7148,49800.0
2025-01-06 10:10:00,107.81,107.89,107.37,107.5,62130.0,105.8326,105.9111,105.4006,105.5283,62130.0
2025-01-06 10:20:00,107.5,107.79,107.48,107.73,35789.0,105.5283,105.8129,105.5086,105.754,35789.0
2025-01-06 10:30:00,107.74,107.95,107.61,107.7,25235.0,105.7639,105.97,105.6362,105.7246,25235.0
2025-01-06 10:40:00,107.75,107.85,107.63,107.81,57187.0,105.7737,105.8718,105.6559,105.8326,57187.0
2025-01-06 10:50:00,107.8,108.43,107.8,108.19,86991.0,105.8227,106.4412,105.8227,106.2056,86991.0
2025-01-06 11:00:00,108.19,108.51,107.78,107.93,159628.0,106.2056,106.5197,105.8031,105.9504,159628.0
2025-01-06 11:10:00,107.94,107.94,107.62,107.77,66292.0,105.9602,105.9602,105.6461,105.7933,66292.0
2025-01-06 11:20:00,107.82,108.07,107.78,107.89,32599.0,105.8424,106.0878,105.8031,105.9111,32599.0
2025-01-06 11:30:00,107.89,108.37,107.83,108.24,60660.0,105.9111,106.3823,105.8522,106.2547,60660.0
2025-01-06 11:40:00,108.19,108.62,108.08,108.62,66782.0,106.2056,106.6277,106.0976,106.6277,66782.0
2025-01-06 11:50:00,108.59,108.67,108.45,108.47,57433.0,106.5983,106.6768,106.4608,106.4805,57433.0
2025-01-06 12:00:00,108.5,108.68,108.44,108.59,31878.0,106.5099,106.6866,106.451,106.5983,31878.0
2025-01-06 12:10:00,108.6,108.64,108.47,108.51,33260.0,106.6081,106.6473,106.4805,106.5197,33260.0
2025-01-06 12:20:00,108.52,108.73,108.44,108.53,52408.0,106.5295,106.7357,106.451,106.5394,52408.0
2025-01-06 12:30:00,108.5,108.62,108.38,108.56,48504.0,106.5099,106.6277,106.3921,106.5688,48504.0
2025-01-06 12:40:00,108.58,108.67,108.53,108.64,31472.0,106.5884,106.6768,106.5394,106.6473,31472.0
2025-01-06 12:50:00,108.61,108.76,108.52,108.74,35759.0,106.6179,106.7651,106.5295,106.7455,35759.0
2025-01-06 13:00:00,108.74,108.84,108.34,108.41,49940.0,106.7455,106.8437,106.3528,106.4216,49940.0
2025-01-06 13:10:00,108.36,108.42,108.28,108.4,19027.0,106.3725,106.4314,106.2939,106.4117,19027.0
2025-01-06 13:20:00,108.4,108.51,108.32,108.51,35339.0,106.4117,106.5197,106.3332,106.5197,35339.0
2025-01-06 13:30:00,108.5,108.52,108.33,108.46,37242.0,106.5099,106.5295,106.343,106.4706,37242.0
2025-01-06 13:40:00,108.46,108.46,108.13,108.16,21018.0,106.4706,106.4706,106.1467,106.1761,21018.0
2025-01-06 13:50:00,108.14,108.4,108.13,108.27,28101.0,106.1565,106.4117,106.1467,106.2841,28101.0
2025-01-06 14:00:00,108.27,108.27,107.97,108.04,53676.0,106.2841,106.2841,105.9896,106.0583,53676.0
2025-01-06 14:10:00,108.04,108.23,107.99,108.2,21903.0,106.0583,106.2449,106.0093,106.2154,21903.0
2025-01-06 14:20:00,108.2,108.21,108.01,108.08,24848.0,106.2154,106.2252,106.0289,106.0976,24848.0
2025-01-06 14:30:00,108.08,108.11,107.97,108.0,22744.0,106.0976,106.1271,105.9896,106.0191,22744.0
2025-01-06 14:40:00,108.01,108.05,107.9,107.99,26014.0,106.0289,106.0682,105.9209,106.0093,26014.0
2025-01-06 14:50:00,107.98,107.99,107.71,107.76,27377.0,105.9994,106.0093,105.7344,105.7835,27377.0
2025-01-06 15:00:00,107.76,107.93,107.71,107.91,54690.0,105.7835,105.9504,105.7344,105.9307,54690.0
2025-01-06 15:10:00,107.91,107.93,107.54,107.59,39114.0,105.9307,105.9504,105.5675,105.6166,39114.0
2025-01-06 15:20:00,107.58,107.68,107.49,107.54,46079.0,105.6068,105.705,105.5184,105.5675,46079.0
2025-01-06 15:30:00,107.57,107.61,107.36,107.37,49776.0,105.597,105.6362,105.3908,105.4006,49776.0
2025-01-06 15:40:00,107.37,107.37,106.91,106.95,58371.0,105.4006,105.4006,104.9491,104.9883,58371.0
2025-01-06 15:50:00,106.95,106.96,106.62,106.72,345693.0,104.9883,104.9982,104.6644,104.7626,345693.0
2025-01-07 09:30:00,107.53,108.29,107.23,108.01,64360.0,105.5577,106.3038,105.2632,106.0289,64360.0
2025-01-07 09:40:00,107.9,108.18,107.76,107.76,107169.0,105.9209,106.1958,105.7835,105.7835,107169.0
2025-01-07 09:50:00,107.79,107.95,107.59,107.89,31534.0,105.8129,105.97,105.6166,105.9111,31534.0
2025-01-07 10:00:00,107.83,107.87,106.74,106.91,46603.0,105.8522,105.8915,104.7822,104.9491,46603.0
2025-01-07 10:10:00,106.92,106.95,106.38,106.71,48035.0,104.9589,104.9883,104.4288,104.7527,48035.0
2025-01-07 10:20:00,106.77,107.03,106.77,106.98,24661.0,104.8116,105.0669,104.8116,105.0178,24661.0
2025-01-07 10:30:00,106.95,107.33,106.86,107.08,48330.0,104.9883,105.3614,104.9,105.116,48330.0
2025-01-07 10:40:00,107.08,107.14,106.63,106.7,33119.0,105.116,105.1749,104.6742,104.7429,33119.0
2025-01-07 10:50:00,106.69,107.25,106.68,107.2,54892.0,104.7331,105.2828,104.7233,105.2338,54892.0
2025-01-07 11:00:00,107.24,107.5,107.13,107.44,41313.0,105.273,105.5283,105.165,105.4694,41313.0
2025-01-07 11:10:00,107.44,107.45,107.09,107.19,72664.0,105.4694,105.4792,105.1258,105.2239,72664.0
2025-01-07 11:20:00,107.23,107.33,106.85,107.22,36700.0,105.2632,105.3614,104.8902,105.2534,36700.0
2025-01-07 11:30:00,107.22,107.34,106.95,107.28,40243.0,105.2534,105.3712,104.9883,105.3123,40243.0
2025-01-07 11:40:00,107.28,107.37,107.08,107.09,52676.0,105.3123,105.4006,105.116,105.1258,52676.0
2025-01-07 11:50:00,107.1,107.1,106.69,106.84,32774.0,105.1356,105.1356,104.7331,104.8804,32774.0
2025-01-07 12:00:00,106.84,107.04,106.35,106.35,64768.0,104.8804,105.0767,104.3993,104.3993,64768.0
2025-01-07 12:10:00,106.37,106.44,106.16,106.4,31597.0,104.419,104.4877,104.2128,104.4484,31597.0
2025-01-07 12:20:00,106.36,106.39,106.07,106.18,29410.0,104.4092,104.4386,104.1245,104.2325,29410.0
2025-01-07 12:30:00,106.11,106.42,106.11,106.31,28828.0,104.1637,104.4681,104.1637,104.3601,28828.0
2025-01-07 12:40:00,106.31,106.41,106.17,106.24,25435.0,104.3601,104.4582,104.2226,104.2914,25435.0
2025-01-07 12:50:00,106.23,106.54,106.19,106.39,91065.0,104.2815,104.5859,104.2423,104.4386,91065.0
2025-01-07 13:00:00,106.39,106.53,106.36,106.45,43595.0,104.4386,104.576,104.4092,104.4975,43595.0
2025-01-07 13:10:00,106.43,106.54,106.23,106.31,15725.0,104.4779,104.5859,104.2815,104.3601,15725.0
2025-01-07 13:20:00,106.36,106.5,106.33,106.47,24297.0,104.4092,104.5466,104.3797,104.5171,24297.0
2025-01-07 13:30:00,106.48,106.5,106.34,106.41,17416.0,104.527,104.5466,104.3895,104.4582,17416.0
2025-01-07 13:40:00,106.43,106.56,106.35,106.53,14968.0,104.4779,104.6055,104.3993,104.576,14968.0
2025-01-07 13:50:00,106.53,106.59,106.44,106.57,12837.0,104.576,104.6349,104.4877,104.6153,12837.0
2025-01-07 14:00:00,106.59,106.67,106.47,106.53,29277.0,104.6349,104.7135,104.5171,104.576,29277.0
2025-01-07 14:10:00,106.53,106.71,106.51,106.7,27206.0,104.576,104.7527,104.5564,104.7429,27206.0
2025-01-07 14:20:00,106.71,106.98,106.64,106.97,40353.0,104.7527,105.0178,104.684,105.008,40353.0
2025-01-07 14:30:00,106.95,106.97,106.79,106.84,36908.0,104.9883,105.008,104.8313,104.8804,36908.0
2025-01-07 14:40:00,106.83,106.95,106.75,106.81,31839.0,104.8705,104.9883,104.792,104.8509,31839.0
2025-01-07 14:50:00,106.81,106.89,106.74,106.84,45906.0,104.8509,104.9294,104.7822,104.8804,45906.0
2025-01-07 15:00:00,106.85,106.86,106.58,106.75,63620.0,104.8902,104.9,104.6251,104.792,63620.0
2025-01-07 15:10:00,106.74,106.81,106.56,106.59,115258.0,104.7822,104.8509,104.6055,104.6349,115258.0
2025-01-07 15:20:00,106.59,106.67,106.45,106.57,100229.0,104.6349,104.7135,104.4975,104.6153,100229.0
2025-01-07 15:30:00,106.58,106.76,106.43,106.57,73507.0,104.6251,104.8018,104.4779,104.6153,73507.0
2025-01-07 15:40:00,106.59,106.68,106.45,106.55,181052.0,104.6349,104.7233,104.4975,104.5957,181052.0
2025-01-07 15:50:00,106.56,106.66,106.39,106.59,268934.0,104.6055,104.7037,104.4386,104.6349,268934.0
2025-01-08 09:30:00,106.41,106.63,106.01,106.32,80040.0,104.4582,104.6742,104.0656,104.3699,80040.0
2025-01-08 09:40:00,106.2,106.26,105.24,105.35,43481.0,104.2521,104.311,103.3097,103.4177,43481.0
2025-01-08 09:50:00,105.45,105.6,104.94,104.94,45124.0,103.5159,103.6631,103.0152,103.0152,45124.0
2025-01-08 10:00:00,104.91,105.47,104.91,105.44,31919.0,102.9858,103.5355,102.9858,103.506,31919.0
2025-01-08 10:10:00,105.5,105.58,105.3,105.51,33529.0,103.5649,103.6435,103.3686,103.5748,33529.0
2025-01-08 10:20:00,105.51,105.81,105.46,105.5,29553.0,103.5748,103.8692,103.5257,103.5649,29553.0
2025-01-08 10:30:00,105.51,105.85,105.48,105.77,32325.0,103.5748,103.9085,103.5453,103.83,32325.0
2025-01-08 10:40:00,105.78,106.0,105.7,105.94,13653.0,103.8398,104.0558,103.7613,103.9969,13653.0
2025-01-08 10:50:00,105.97,106.15,105.94,106.04,20364.0,104.0263,104.203,103.9969,104.095,20364.0
2025-01-08 11:00:00,106.06,106.23,105.72,105.88,34161.0,104.1147,104.2815,103.7809,103.938,34161.0
2025-01-08 11:10:00,105.89,105.93,105.68,105.9,13318.0,103.9478,103.987,103.7416,103.9576,13318.0
2025-01-08 11:20:00,105.91,106.13,105.81,105.83,17502.0,103.9674,104.1834,103.8692,103.8889,17502.0
2025-01-08 11:30:00,105.84,106.18,105.84,106.15,25329.0,103.8987,104.2325,103.8987,104.203,25329.0
2025-01-08 11:40:00,106.19,106.39,106.06,106.19,34850.0,104.2423,104.4386,104.1147,104.2423,34850.0
2025-01-08 11:50:00,106.19,106.39,106.15,106.24,73899.0,104.2423,104.4386,104.203,104.2914,73899.0
2025-01-08 12:00:00,106.23,106.24,105.81,105.92,57295.0,104.2815,104.2914,103.8692,103.9772,57295.0
2025-01-08 12:10:00,105.86,105.92,105.75,105.82,39861.0,103.9183,103.9772,103.8104,103.8791,39861.0
2025-01-08 12:20:00,105.83,105.88,105.56,105.61,12516.0,103.8889,103.938,103.6238,103.6729,12516.0
2025-01-08 12:30:00,105.61,105.65,105.12,105.14,40473.0,103.6729,103.7122,103.1919,103.2115,40473.0
2025-01-08 12:40:00,105.16,105.28,105.07,105.1,53855.0,103.2312,103.349,103.1428,103.1723,53855.0
2025-01-08 12:50:00,105.11,105.2,105.08,105.12,33852.0,103.1821,103.2704,103.1526,103.1919,33852.0
2025-01-08 13:00:00,105.13,105.42,105.08,105.28,37689.0,103.2017,103.4864,103.1526,103.349,37689.0
2025-01-08 13:10:00,105.3,105.46,105.26,105.29,29282.0,103.3686,103.5257,103.3293,103.3588,29282.0
2025-01-08 13:20:00,105.28,105.54,105.18,105.52,42468.0,103.349,103.6042,103.2508,103.5846,42468.0
2025-01-08 13:30:00,105.52,105.76,105.37,105.72,39419.0,103.5846,103.8202,103.4373,103.7809,39419.0
2025-01-08 13:40:00,105.72,105.87,105.63,105.63,32846.0,103.7809,103.9281,103.6926,103.6926,32846.0
2025-01-08 13:50:00,105.64,105.81,105.42,105.44,52463.0,103.7024,103.8692,103.4864,103.506,52463.0
2025-01-08 14:00:00,105.5,105.76,105.38,105.69,146657.0,103.5649,103.8202,103.4471,103.7515,146657.0
2025-01-08 14:10:00,105.69,105.69,105.35,105.56,81849.0,103.7515,103.7515,103.4177,103.6238,81849.0
2025-01-08 14:20:00,105.58,105.98,105.57,105.85,62966.0,103.6435,104.0361,103.6337,103.9085,62966.0
2025-01-08 14:30:00,105.84,105.85,105.63,105.77,46850.0,103.8987,103.9085,103.6926,103.83,46850.0
2025-01-08 14:40:00,105.75,105.8,105.58,105.7,58857.0,103.8104,103.8594,103.6435,103.7613,58857.0
2025-01-08 14:50:00,105.7,105.74,105.44,105.54,51852.0,103.7613,103.8005,103.506,103.6042,51852.0
2025-01-08 15:00:00,105.55,105.67,105.54,105.62,47814.0,103.614,103.7318,103.6042,103.6827,47814.0
2025-01-08 15:10:00,105.65,105.67,105.53,105.66,44385.0,103.7122,103.7318,103.5944,103.722,44385.0
2025-01-08 15:20:00,105.65,105.86,105.63,105.78,41081.0,103.7122,103.9183,103.6926,103.8398,41081.0
2025-01-08 15:30:00,105.79,105.79,105.6,105.64,32534.0,103.8496,103.8496,103.6631,103.7024,32534.0
2025-01-08 15:40:00,105.61,105.69,105.48,105.62,56319.0,103.6729,103.7515,103.5453,103.6827,56319.0
2025-01-08 15:50:00,105.62,105.82,105.44,105.47,244234.0,103.6827,103.8791,103.506,103.5355,244234.0
2025-01-10 09:30:00,104.0,104.49,103.5,104.04,105577.0,102.0924,102.5735,101.6016,102.1317,105577.0
2025-01-10 09:40:00,103.93,104.93,103.93,104.82,86293.0,102.0237,103.0054,102.0237,102.8974,86293.0
2025-01-10 09:50:00,104.81,105.0,104.52,104.73,52300.0,102.8876,103.0741,102.6029,102.8091,52300.0
2025-01-10 10:00:00,104.66,104.81,104.31,104.33,97190.0,102.7403,102.8876,102.3968,102.4164,97190.0
2025-01-10 10:10:00,104.4,104.61,104.19,104.52,70085.0,102.4851,102.6913,102.279,102.6029,70085.0
2025-01-10 10:20:00,104.45,104.69,104.41,104.53,39908.0,102.5342,102.7698,102.4949,102.6127,39908.0
2025-01-10 10:30:00,104.51,104.77,104.39,104.46,33236.0,102.5931,102.8483,102.4753,102.544,33236.0
2025-01-10 10:40:00,104.41,104.41,104.15,104.32,19312.0,102.4949,102.4949,102.2397,102.4066,19312.0
2025-01-10 10:50:00,104.31,104.67,104.22,104.67,51241.0,102.3968,102.7502,102.3084,102.7502,51241.0
2025-01-10 11:00:00,104.7,104.75,104.52,104.72,27002.0,102.7796,102.8287,102.6029,102.7992,27002.0
2025-01-10 11:10:00,104.65,104.88,104.62,104.76,73623.0,102.7305,102.9563,102.7011,102.8385,73623.0
2025-01-10 11:20:00,104.73,104.78,104.36,104.65,35333.0,102.8091,102.8581,102.4458,102.7305,35333.0
2025-01-10 11:30:00,104.7,104.7,104.37,104.55,36364.0,102.7796,102.7796,102.4557,102.6324,36364.0
2025-01-10 11:40:00,104.58,104.73,104.3,104.48,37769.0,102.6618,102.8091,102.3869,102.5636,37769.0
2025-01-10 11:50:00,104.48,104.74,104.25,104.25,144231.0,102.5636,102.8189,102.3379,102.3379,144231.0
2025-01-10 12:00:00,104.26,104.27,103.63,103.64,36772.0,102.3477,102.3575,101.7292,101.7391,36772.0
2025-01-10 12:10:00,103.61,103.87,103.57,103.74,83080.0,101.7096,101.9648,101.6703,101.8372,83080.0
2025-01-10 12:20:00,103.76,103.89,103.65,103.76,21260.0,101.8569,101.9845,101.7489,101.8569,21260.0
2025-01-10 12:30:00,103.81,104.07,103.76,103.94,22314.0,101.9059,102.1612,101.8569,102.0335,22314.0
2025-01-10 12:40:00,103.92,104.07,103.8,104.07,12400.0,102.0139,102.1612,101.8961,102.1612,12400.0
2025-01-10 12:50:00,104.0,104.16,103.93,104.08,42747.0,102.0924,102.2495,102.0237,102.171,42747.0
2025-01-10 13:00:00,104.11,104.13,103.9,103.93,32050.0,102.2004,102.2201,101.9943,102.0237,32050.0
2025-01-10 13:10:00,103.95,104.21,103.93,104.07,39466.0,102.0434,102.2986,102.0237,102.1612,39466.0
2025-01-10 13:20:00,104.07,104.44,104.07,104.28,28241.0,102.1612,102.5244,102.1612,102.3673,28241.0
2025-01-10 13:30:00,104.31,104.31,104.1,104.17,30269.0,102.3968,102.3968,102.1906,102.2593,30269.0
2025-01-10 13:40:00,104.15,104.28,103.96,104.06,17259.0,102.2397,102.3673,102.0532,102.1513,17259.0
2025-01-10 13:50:00,104.12,104.19,103.96,104.14,17331.0,102.2102,102.279,102.0532,102.2299,17331.0
2025-01-10 14:00:00,104.12,104.16,103.75,103.75,63579.0,102.2102,102.2495,101.847,101.847,63579.0
2025-01-10 14:10:00,103.74,103.83,103.6,103.82,23995.0,101.8372,101.9256,101.6998,101.9158,23995.0
2025-01-10 14:20:00,103.79,104.02,103.74,103.97,30695.0,101.8863,102.1121,101.8372,102.063,30695.0
2025-01-10 14:30:00,103.91,103.95,103.61,103.76,22032.0,102.0041,102.0434,101.7096,101.8569,22032.0
2025-01-10 14:40:00,103.76,103.87,103.66,103.67,35486.0,101.8569,101.9648,101.7587,101.7685,35486.0
2025-01-10 14:50:00,103.67,103.96,103.67,103.91,27348.0,101.7685,102.0532,101.7685,102.0041,27348.0
2025-01-10 15:00:00,103.91,104.22,103.82,104.15,230886.0,102.0041,102.3084,101.9158,102.2397,230886.0
2025-01-10 15:10:00,104.13,104.15,103.63,103.72,45453.0,102.2201,102.2397,101.7292,101.8176,45453.0
2025-01-10 15:20:00,103.76,103.91,103.64,103.75,75714.0,101.8569,102.0041,101.7391,101.847,75714.0
2025-01-10 15:30:00,103.73,103.82,103.54,103.67,62540.0,101.8274,101.9158,101.6409,101.7685,62540.0
2025-01-10 15:40:00,103.72,103.87,103.63,103.71,126316.0,101.8176,101.9648,101.7292,101.8078,126316.0
2025-01-10 15:50:00,103.73,103.81,103.5,103.57,305412.0,101.8274,101.9059,101.6016,101.6703,305412.0
2025-01-13 09:30:00,103.59,104.46,103.35,103.42,96072.0,101.69,102.544,101.4544,101.5231,96072.0
2025-01-13 09:40:00,103.43,103.81,103.22,103.77,59551.0,101.5329,101.9059,101.3268,101.8667,59551.0
2025-01-13 09:50:00,103.81,104.02,103.58,103.97,35695.0,101.9059,102.1121,101.6802,102.063,35695.0
2025-01-13 10:00:00,103.97,104.03,103.81,103.86,29739.0,102.063,102.1219,101.9059,101.955,29739.0
2025-01-13 10:10:00,103.86,103.92,103.51,103.73,98672.0,101.955,102.0139,101.6114,101.8274,98672.0
2025-01-13 10:20:00,103.67,103.8,103.35,103.42,89036.0,101.7685,101.8961,101.4544,101.5231,89036.0
2025-01-13 10:30:00,103.4,103.77,103.39,103.72,98224.0,101.5035,101.8667,101.4936,101.8176,98224.0
2025-01-13 10:40:00,103.73,103.82,103.59,103.67,45672.0,101.8274,101.9158,101.69,101.7685,45672.0
2025-01-13 10:50:00,103.67,103.79,103.41,103.64,78384.0,101.7685,101.8863,101.5133,101.7391,78384.0
2025-01-13 11:00:00,103.67,103.71,103.23,103.63,99077.0,101.7685,101.8078,101.3366,101.7292,99077.0
2025-01-13 11:10:00,103.63,103.87,103.53,103.81,80136.0,101.7292,101.9648,101.6311,101.9059,80136.0
2025-01-13 11:20:00,103.83,104.58,103.77,104.24,301399.0,101.9256,102.6618,101.8667,102.328,301399.0
2025-01-13 11:30:00,104.22,104.36,103.72,103.72,33021.0,102.3084,102.4458,101.8176,101.8176,33021.0
2025-01-13 11:40:00,103.71,103.87,103.61,103.69,29734.0,101.8078,101.9648,101.7096,101.7881,29734.0
2025-01-13 11:50:00,103.69,103.8,103.54,103.59,70219.0,101.7881,101.8961,101.6409,101.69,70219.0
2025-01-13 12:00:00,103.56,104.01,103.55,103.94,50560.0,101.6605,102.1023,101.6507,102.0335,50560.0
2025-01-13 12:10:00,103.97,104.02,103.88,103.98,125170.0,102.063,102.1121,101.9746,102.0728,125170.0
2025-01-13 12:20:00,103.98,104.19,103.93,104.03,126593.0,102.0728,102.279,102.0237,102.1219,126593.0
2025-01-13 12:30:00,103.99,104.34,103.97,104.14,73817.0,102.0826,102.4262,102.063,102.2299,73817.0
2025-01-13 12:40:00,104.15,104.2,104.05,104.11,40189.0,102.2397,102.2888,102.1415,102.2004,40189.0
2025-01-13 12:50:00,104.11,104.28,104.04,104.23,33586.0,102.2004,102.3673,102.1317,102.3182,33586.0
2025-01-13 13:00:00,104.28,104.3,104.14,104.23,61458.0,102.3673,102.3869,102.2299,102.3182,61458.0
2025-01-13 13:10:00,104.23,104.29,104.13,104.24,64868.0,102.3182,102.3771,102.2201,102.328,64868.0
2025-01-13 13:20:00,104.25,104.28,104.1,104.18,47350.0,102.3379,102.3673,102.1906,102.2691,47350.0
2025-01-13 13:30:00,104.2,104.28,104.16,104.23,92502.0,102.2888,102.3673,102.2495,102.3182,92502.0
2025-01-13 13:40:00,104.21,104.29,103.99,104.18,103221.0,102.2986,102.3771,102.0826,102.2691,103221.0
2025-01-13 13:50:00,104.21,104.28,104.07,104.14,95071.0,102.2986,102.3673,102.1612,102.2299,95071.0
2025-01-13 14:00:00,104.14,104.25,104.01,104.14,69954.0,102.2299,102.3379,102.1023,102.2299,69954.0
2025-01-13 14:10:00,104.12,104.21,103.95,104.06,94843.0,102.2102,102.2986,102.0434,102.1513,94843.0
2025-01-13 14:20:00,104.01,104.27,103.97,104.26,54186.0,102.1023,102.3575,102.063,102.3477,54186.0
2025-01-13 14:30:00,104.26,104.31,104.12,104.3,69643.0,102.3477,102.3968,102.2102,102.3869,69643.0
2025-01-13 14:40:00,104.3,104.54,104.27,104.44,90022.0,102.3869,102.6225,102.3575,102.5244,90022.0
2025-01-13 14:50:00,104.41,104.74,104.4,104.56,73969.0,102.4949,102.8189,102.4851,102.6422,73969.0
2025-01-13 15:00:00,104.54,105.07,104.49,104.86,93434.0,102.6225,103.1428,102.5735,102.9367,93434.0
2025-01-13 15:10:00,104.88,104.89,104.68,104.75,57626.0,102.9563,102.9661,102.76,102.8287,57626.0
2025-01-13 15:20:00,104.74,104.78,104.64,104.7,63756.0,102.8189,102.8581,102.7207,102.7796,63756.0
2025-01-13 15:30:00,104.68,104.92,104.64,104.82,87870.0,102.76,102.9956,102.7207,102.8974,87870.0
2025-01-13 15:40:00,104.8,104.88,104.62,104.73,102678.0,102.8778,102.9563,102.7011,102.8091,102678.0
2025-01-13 15:50:00,104.71,105.46,104.71,105.37,322314.0,102.7894,103.5257,102.7894,103.4373,322314.0
2025-01-14 09:30:00,105.58,106.44,105.37,106.3,76950.0,103.6435,104.4877,103.4373,104.3503,76950.0
2025-01-14 09:40:00,106.36,106.56,106.22,106.36,38131.0,104.4092,104.6055,104.2717,104.4092,38131.0
2025-01-14 09:50:00,106.34,106.43,106.13,106.24,52300.0,104.3895,104.4779,104.1834,104.2914,52300.0
2025-01-14 10:00:00,106.22,106.86,106.22,106.49,65080.0,104.2717,104.9,104.2717,104.5368,65080.0
2025-01-14 10:10:00,106.48,106.66,106.38,106.47,33086.0,104.527,104.7037,104.4288,104.5171,33086.0
2025-01-14 10:20:00,106.48,106.79,106.43,106.77,41674.0,104.527,104.8313,104.4779,104.8116,41674.0
2025-01-14 10:30:00,106.8,107.06,106.73,107.01,45209.0,104.8411,105.0963,104.7724,105.0472,45209.0
2025-01-14 10:40:00,107.05,107.21,106.93,107.15,63888.0,105.0865,105.2436,104.9687,105.1847,63888.0
2025-01-14 10:50:00,107.13,107.43,107.01,107.39,44992.0,105.165,105.4595,105.0472,105.4203,44992.0
2025-01-14 11:00:00,107.35,107.37,107.19,107.29,65582.0,105.381,105.4006,105.2239,105.3221,65582.0
2025-01-14 11:10:00,107.29,107.54,107.21,107.44,75078.0,105.3221,105.5675,105.2436,105.4694,75078.0
2025-01-14 11:20:00,107.41,107.49,107.32,107.39,74431.0,105.4399,105.5184,105.3516,105.4203,74431.0
2025-01-14 11:30:00,107.36,107.42,107.07,107.1,49307.0,105.3908,105.4497,105.1061,105.1356,49307.0
2025-01-14 11:40:00,107.11,107.12,106.94,106.98,35179.0,105.1454,105.1552,104.9785,105.0178,35179.0
2025-01-14 11:50:00,107.0,107.1,106.85,106.93,45731.0,105.0374,105.1356,104.8902,104.9687,45731.0
2025-01-14 12:00:00,106.93,107.14,106.92,107.09,36416.0,104.9687,105.1749,104.9589,105.1258,36416.0
2025-01-14 12:10:00,107.08,107.16,107.06,107.09,19700.0,105.116,105.1945,105.0963,105.1258,19700.0
2025-01-14 12:20:00,107.01,107.14,106.91,107.04,26526.0,105.0472,105.1749,104.9491,105.0767,26526.0
2025-01-14 12:30:00,107.02,107.15,106.93,107.15,41274.0,105.0571,105.1847,104.9687,105.1847,41274.0
2025-01-14 12:40:00,107.13,107.4,107.12,107.31,33905.0,105.165,105.4301,105.1552,105.3417,33905.0
2025-01-14 12:50:00,107.33,107.39,107.22,107.36,28848.0,105.3614,105.4203,105.2534,105.3908,28848.0
2025-01-14 13:00:00,107.36,107.54,107.33,107.52,31564.0,105.3908,105.5675,105.3614,105.5479,31564.0
2025-01-14 13:10:00,107.52,107.7,107.46,107.64,37079.0,105.5479,105.7246,105.489,105.6657,37079.0
2025-01-14 13:20:00,107.64,107.86,107.64,107.84,25410.0,105.6657,105.8816,105.6657,105.862,25410.0
2025-01-14 13:30:00,107.84,107.96,107.82,107.89,33316.0,105.862,105.9798,105.8424,105.9111,33316.0
2025-01-14 13:40:00,107.89,108.03,107.85,108.01,29024.0,105.9111,106.0485,105.8718,106.0289,29024.0
2025-01-14 13:50:00,108.03,108.06,107.72,107.77,48299.0,106.0485,106.078,105.7442,105.7933,48299.0
2025-01-14 14:00:00,107.77,107.95,107.74,107.9,50468.0,105.7933,105.97,105.7639,105.9209,50468.0
2025-01-14 14:10:00,107.91,108.05,107.86,108.01,47127.0,105.9307,106.0682,105.8816,106.0289,47127.0
2025-01-14 14:20:00,108.02,108.17,107.98,108.06,48904.0,106.0387,106.186,105.9994,106.078,48904.0
2025-01-14 14:30:00,108.06,108.3,108.02,108.29,65941.0,106.078,106.3136,106.0387,106.3038,65941.0
2025-01-14 14:40:00,108.29,108.34,107.98,107.98,56094.0,106.3038,106.3528,105.9994,105.9994,56094.0
2025-01-14 14:50:00,107.95,107.97,107.73,107.82,60852.0,105.97,105.9896,105.754,105.8424,60852.0
2025-01-14 15:00:00,107.82,107.85,107.62,107.76,52600.0,105.8424,105.8718,105.6461,105.7835,52600.0
2025-01-14 15:10:00,107.74,108.07,107.68,108.05,66090.0,105.7639,106.0878,105.705,106.0682,66090.0
2025-01-14 15:20:00,108.08,108.26,107.93,108.26,67310.0,106.0976,106.2743,105.9504,106.2743,67310.0
2025-01-14 15:30:00,108.26,108.31,108.12,108.23,90097.0,106.2743,106.3234,106.1369,106.2449,90097.0
2025-01-14 15:40:00,108.25,108.44,108.24,108.36,71171.0,106.2645,106.451,106.2547,106.3725,71171.0
2025-01-14 15:50:00,108.38,108.58,108.11,108.13,376073.0,106.3921,106.5884,106.1271,106.1467,376073.0
2025-01-15 09:30:00,111.49,112.0,110.74,111.06,213455.0,109.4451,109.9457,108.7088,109.023,213455.0
2025-01-15 09:40:00,111.08,111.19,110.61,111.09,112172.0,109.0426,109.1506,108.5812,109.0524,112172.0
2025-01-15 09:50:00,111.07,111.1,110.67,111.04,139989.0,109.0328,109.0622,108.6401,109.0033,139989.0
2025-01-15 10:00:00,111.03,111.24,110.93,111.05,123501.0,108.9935,109.1997,108.8953,109.0131,123501.0
2025-01-15 10:10:00,111.06,111.11,110.59,110.59,167920.0,109.023,109.072,108.5616,108.5616,167920.0
2025-01-15 10:20:00,110.54,110.82,110.48,110.76,43216.0,108.5125,108.7874,108.4536,108.7285,43216.0
2025-01-15 10:30:00,110.77,110.85,109.92,109.94,154892.0,108.7383,108.8168,107.9039,107.9235,154892.0
2025-01-15 10:40:00,109.91,110.31,109.89,109.91,87845.0,107.894,108.2867,107.8744,107.894,87845.0
2025-01-15 10:50:00,109.91,110.15,109.83,109.97,177741.0,107.894,108.1296,107.8155,107.9529,177741.0
2025-01-15 11:00:00,109.96,110.0,109.41,109.56,51982.0,107.9431,107.9824,107.4032,107.5505,51982.0
2025-01-15 11:10:00,109.58,109.6,109.33,109.53,64554.0,107.5701,107.5897,107.3247,107.521,64554.0
2025-01-15 11:20:00,109.52,109.73,109.42,109.46,48919.0,107.5112,107.7173,107.413,107.4523,48919.0
2025-01-15 11:30:00,109.46,109.46,108.84,108.94,102373.0,107.4523,107.4523,106.8437,106.9418,102373.0
2025-01-15 11:40:00,108.95,109.04,108.59,108.59,32031.0,106.9517,107.04,106.5983,106.5983,32031.0
2025-01-15 11:50:00,108.57,108.78,108.5,108.75,36348.0,106.5786,106.7848,106.5099,106.7553,36348.0
2025-01-15 12:00:00,108.76,109.05,108.73,109.02,25660.0,106.7651,107.0498,106.7357,107.0204,25660.0
2025-01-15 12:10:00,109.03,109.22,108.95,108.95,38745.0,107.0302,107.2167,106.9517,106.9517,38745.0
2025-01-15 12:20:00,108.9,109.08,108.74,108.94,27603.0,106.9026,107.0793,106.7455,106.9418,27603.0
2025-01-15 12:30:00,108.92,108.93,108.82,108.88,30952.0,106.9222,106.932,106.824,106.8829,30952.0
2025-01-15 12:40:00,108.9,108.97,108.88,108.89,21759.0,106.9026,106.9713,106.8829,106.8928,21759.0
2025-01-15 12:50:00,108.88,109.0,108.68,108.76,36777.0,106.8829,107.0007,106.6866,106.7651,36777.0
2025-01-15 13:00:00,108.77,108.78,108.5,108.53,21873.0,106.775,106.7848,106.5099,106.5394,21873.0
2025-01-15 13:10:00,108.54,108.92,108.54,108.81,35568.0,106.5492,106.9222,106.5492,106.8142,35568.0
2025-01-15 13:20:00,108.82,108.86,108.75,108.82,19174.0,106.824,106.8633,106.7553,106.824,19174.0
2025-01-15 13:30:00,108.84,108.87,108.78,108.81,32805.0,106.8437,106.8731,106.7848,106.8142,32805.0
2025-01-15 13:40:00,108.78,109.05,108.61,108.61,47202.0,106.7848,107.0498,106.6179,106.6179,47202.0
2025-01-15 13:50:00,108.6,108.68,108.57,108.57,18389.0,106.6081,106.6866,106.5786,106.5786,18389.0
2025-01-15 14:00:00,108.57,108.6,108.33,108.38,38416.0,106.5786,106.6081,106.343,106.3921,38416.0
2025-01-15 14:10:00,108.37,108.42,108.29,108.34,39323.0,106.3823,106.4314,106.3038,106.3528,39323.0
2025-01-15 14:20:00,108.36,108.72,108.36,108.72,28487.0,106.3725,106.7259,106.3725,106.7259,28487.0
2025-01-15 14:30:00,108.7,108.85,108.7,108.78,32274.0,106.7062,106.8535,106.7062,106.7848,32274.0
2025-01-15 14:40:00,108.78,108.81,108.58,108.58,21950.0,106.7848,106.8142,106.5884,106.5884,21950.0
2025-01-15 14:50:00,108.57,108.58,108.24,108.26,27697.0,106.5786,106.5884,106.2547,106.2743,27697.0
2025-01-15 15:00:00,108.26,108.31,108.16,108.2,56607.0,106.2743,106.3234,106.1761,106.2154,56607.0
2025-01-15 15:10:00,108.22,108.39,108.17,108.17,42919.0,106.235,106.4019,106.186,106.186,42919.0
2025-01-15 15:20:00,108.19,108.43,108.19,108.41,50950.0,106.2056,106.4412,106.2056,106.4216,50950.0
2025-01-15 15:30:00,108.41,108.41,107.89,107.92,53268.0,106.4216,106.4216,105.9111,105.9405,53268.0
2025-01-15 15:40:00,107.9,108.03,107.77,107.95,97644.0,105.9209,106.0485,105.7933,105.97,97644.0
2025-01-15 15:50:00,107.97,108.06,107.74,107.83,291917.0,105.9896,106.078,105.7639,105.8522,291917.0
2025-01-16 09:30:00,108.22,108.62,107.95,108.31,58078.0,106.235,106.6277,105.97,106.3234,58078.0
2025-01-16 09:40:00,108.26,108.39,107.92,107.92,90189.0,106.2743,106.4019,105.9405,105.9405,90189.0
2025-01-16 09:50:00,107.92,108.18,107.77,107.84,86352.0,105.9405,106.1958,105.7933,105.862,86352.0
2025-01-16 10:00:00,107.84,108.41,107.82,108.41,49992.0,105.862,106.4216,105.8424,106.4216,49992.0
2025-01-16 10:10:00,108.48,108.61,108.36,108.5,85746.0,106.4903,106.6179,106.3725,106.5099,85746.0
2025-01-16 10:20:00,108.48,108.74,108.45,108.63,38615.0,106.4903,106.7455,106.4608,106.6375,38615.0
2025-01-16 10:30:00,108.62,108.78,108.43,108.59,20232.0,106.6277,106.7848,106.4412,106.5983,20232.0
2025-01-16 10:40:00,108.57,108.91,108.47,108.88,40029.0,106.5786,106.9124,106.4805,106.8829,40029.0
2025-01-16 10:50:00,108.89,109.37,108.89,109.25,39228.0,106.8928,107.364,106.8928,107.2462,39228.0
2025-01-16 11:00:00,109.24,109.46,109.1,109.38,22976.0,107.2363,107.4523,107.0989,107.3738,22976.0
2025-01-16 11:10:00,109.38,109.49,109.17,109.42,106459.0,107.3738,107.4818,107.1676,107.413,106459.0
2025-01-16 11:20:00,109.36,109.92,109.35,109.91,58247.0,107.3541,107.9039,107.3443,107.894,58247.0
2025-01-16 11:30:00,109.9,110.07,109.75,110.06,72189.0,107.8842,108.0511,107.737,108.0413,72189.0
2025-01-16 11:40:00,110.03,110.06,109.59,109.64,68245.0,108.0118,108.0413,107.5799,107.629,68245.0
2025-01-16 11:50:00,109.59,109.63,109.42,109.55,43675.0,107.5799,107.6192,107.413,107.5407,43675.0
2025-01-16 12:00:00,109.62,109.75,109.49,109.54,40271.0,107.6094,107.737,107.4818,107.5308,40271.0
2025-01-16 12:10:00,109.58,109.78,109.43,109.51,31629.0,107.5701,107.7664,107.4229,107.5014,31629.0
2025-01-16 12:20:00,109.54,109.76,109.54,109.74,34003.0,107.5308,107.7468,107.5308,107.7272,34003.0
2025-01-16 12:30:00,109.74,109.8,109.57,109.57,42754.0,107.7272,107.7861,107.5603,107.5603,42754.0
2025-01-16 12:40:00,109.59,109.82,109.58,109.78,19372.0,107.5799,107.8057,107.5701,107.7664,19372.0
2025-01-16 12:50:00,109.75,110.05,109.67,109.98,59222.0,107.737,108.0315,107.6585,107.9628,59222.0
2025-01-16 13:00:00,109.98,110.07,109.9,110.0,34834.0,107.9628,108.0511,107.8842,107.9824,34834.0
2025-01-16 13:10:00,109.99,110.0,109.8,109.81,37559.0,107.9726,107.9824,107.7861,107.7959,37559.0
2025-01-16 13:20:00,109.83,109.88,109.71,109.73,25476.0,107.8155,107.8646,107.6977,107.7173,25476.0
2025-01-16 13:30:00,109.71,109.83,109.61,109.65,155860.0,107.6977,107.8155,107.5996,107.6388,155860.0
2025-01-16 13:40:00,109.66,109.89,109.63,109.89,30095.0,107.6486,107.8744,107.6192,107.8744,30095.0
2025-01-16 13:50:00,109.93,110.03,109.83,109.89,35866.0,107.9137,108.0118,107.8155,107.8744,35866.0
2025-01-16 14:00:00,109.88,110.01,109.79,110.01,86698.0,107.8646,107.9922,107.7762,107.9922,86698.0
2025-01-16 14:10:00,110.0,110.03,109.78,109.84,48597.0,107.9824,108.0118,107.7664,107.8253,48597.0
2025-01-16 14:20:00,109.81,110.09,109.78,110.08,24691.0,107.7959,108.0707,107.7664,108.0609,24691.0
2025-01-16 14:30:00,110.06,110.13,109.87,110.05,55274.0,108.0413,108.11,107.8548,108.0315,55274.0
2025-01-16 14:40:00,110.07,110.1,110.0,110.08,47247.0,108.0511,108.0806,107.9824,108.0609,47247.0
2025-01-16 14:50:00,110.11,110.37,110.04,110.29,51812.0,108.0904,108.3456,108.0217,108.2671,51812.0
2025-01-16 15:00:00,110.3,110.37,110.22,110.25,51465.0,108.2769,108.3456,108.1984,108.2278,51465.0
2025-01-16 15:10:00,110.25,110.49,110.15,110.41,101675.0,108.2278,108.4634,108.1296,108.3849,101675.0
2025-01-16 15:20:00,110.41,110.46,110.27,110.42,62982.0,108.3849,108.434,108.2474,108.3947,62982.0
2025-01-16 15:30:00,110.4,110.8,110.39,110.72,47309.0,108.3751,108.7677,108.3652,108.6892,47309.0
2025-01-16 15:40:00,110.74,111.04,110.72,110.83,587680.0,108.7088,109.0033,108.6892,108.7972,587680.0
2025-01-16 15:50:00,110.81,111.06,110.7,110.97,529036.0,108.7775,109.023,108.6696,108.9346,529036.0
2025-01-17 09:30:00,111.2,111.61,110.89,110.9,647671.0,109.1604,109.5629,108.8561,108.8659,647671.0
2025-01-17 09:40:00,110.91,111.6,110.91,111.56,78563.0,108.8757,109.5531,108.8757,109.5138,78563.0
2025-01-17 09:50:00,111.45,111.61,111.13,111.22,151549.0,109.4058,109.5629,109.0917,109.18,151549.0
2025-01-17 10:00:00,111.21,111.52,111.12,111.15,82902.0,109.1702,109.4745,109.0819,109.1113,82902.0
2025-01-17 10:10:00,111.16,111.3,110.95,110.95,65606.0,109.1211,109.2586,108.915,108.915,65606.0
2025-01-17 10:20:00,111.01,111.15,110.83,111.12,31795.0,108.9739,109.1113,108.7972,109.0819,31795.0
2025-01-17 10:30:00,111.11,111.17,110.99,111.1,54295.0,109.072,109.1309,108.9542,109.0622,54295.0
2025-01-17 10:40:00,111.14,111.41,110.98,111.11,200027.0,109.1015,109.3665,108.9444,109.072,200027.0
2025-01-17 10:50:00,111.15,111.32,111.04,111.29,34313.0,109.1113,109.2782,109.0033,109.2487,34313.0
2025-01-17 11:00:00,111.26,111.32,111.04,111.23,51054.0,109.2193,109.2782,109.0033,109.1898,51054.0
2025-01-17 11:10:00,111.24,111.3,111.07,111.09,42178.0,109.1997,109.2586,109.0328,109.0524,42178.0
2025-01-17 11:20:00,111.09,111.18,110.53,110.59,47701.0,109.0524,109.1408,108.5027,108.5616,47701.0
2025-01-17 11:30:00,110.59,110.71,110.51,110.62,35786.0,108.5616,108.6794,108.483,108.591,35786.0
2025-01-17 11:40:00,110.6,110.65,110.47,110.55,23936.0,108.5714,108.6205,108.4438,108.5223,23936.0
2025-01-17 11:50:00,110.51,110.71,110.51,110.68,31462.0,108.483,108.6794,108.483,108.6499,31462.0
2025-01-17 12:00:00,110.64,110.79,110.51,110.76,43621.0,108.6107,108.7579,108.483,108.7285,43621.0
2025-01-17 12:10:00,110.79,111.0,110.71,111.0,34362.0,108.7579,108.9641,108.6794,108.9641,34362.0
2025-01-17 12:20:00,110.98,111.03,110.88,110.92,29720.0,108.9444,108.9935,108.8463,108.8855,29720.0
2025-01-17 12:30:00,110.92,110.96,110.75,110.86,42215.0,108.8855,108.9248,108.7186,108.8266,42215.0
2025-01-17 12:40:00,110.85,110.94,110.69,110.75,71465.0,108.8168,108.9052,108.6597,108.7186,71465.0
2025-01-17 12:50:00,110.7,110.88,110.69,110.74,43263.0,108.6696,108.8463,108.6597,108.7088,43263.0
2025-01-17 13:00:00,110.79,110.87,110.68,110.73,44565.0,108.7579,108.8364,108.6499,108.699,44565.0
2025-01-17 13:10:00,110.77,110.83,110.59,110.68,33748.0,108.7383,108.7972,108.5616,108.6499,33748.0
2025-01-17 13:20:00,110.7,110.77,110.59,110.62,40018.0,108.6696,108.7383,108.5616,108.591,40018.0
2025-01-17 13:30:00,110.61,110.61,110.41,110.56,29231.0,108.5812,108.5812,108.3849,108.5321,29231.0
2025-01-17 13:40:00,110.55,110.57,110.28,110.32,39252.0,108.5223,108.5419,108.2573,108.2965,39252.0
2025-01-17 13:50:00,110.32,110.32,110.1,110.22,25730.0,108.2965,108.2965,108.0806,108.1984,25730.0
2025-01-17 14:00:00,110.19,110.33,110.13,110.33,19317.0,108.1689,108.3063,108.11,108.3063,19317.0
2025-01-17 14:10:00,110.33,110.36,110.24,110.3,27339.0,108.3063,108.3358,108.218,108.2769,27339.0
2025-01-17 14:20:00,110.31,110.33,110.26,110.31,25075.0,108.2867,108.3063,108.2376,108.2867,25075.0
2025-01-17 14:30:00,110.3,110.33,110.11,110.14,32616.0,108.2769,108.3063,108.0904,108.1198,32616.0
2025-01-17 14:40:00,110.14,110.2,109.98,110.02,24277.0,108.1198,108.1787,107.9628,108.002,24277.0
2025-01-17 14:50:00,110.01,110.04,109.8,109.9,54379.0,107.9922,108.0217,107.7861,107.8842,54379.0
2025-01-17 15:00:00,109.88,109.93,109.69,109.93,55612.0,107.8646,107.9137,107.6781,107.9137,55612.0
2025-01-17 15:10:00,109.93,110.06,109.87,110.04,30821.0,107.9137,108.0413,107.8548,108.0217,30821.0
2025-01-17 15:20:00,110.05,110.12,109.99,110.08,32569.0,108.0315,108.1002,107.9726,108.0609,32569.0
2025-01-17 15:30:00,110.07,110.2,109.95,110.0,53775.0,108.0511,108.1787,107.9333,107.9824,53775.0
2025-01-17 15:40:00,109.98,109.99,109.76,109.8,67843.0,107.9628,107.9726,107.7468,107.7861,67843.0
2025-01-17 15:50:00,109.78,109.92,109.42,109.46,356966.0,107.7664,107.9039,107.413,107.4523,356966.0
2025-01-21 09:30:00,110.26,111.8,110.17,111.31,163157.0,108.2376,109.7494,108.1493,109.2684,163157.0
2025-01-21 09:40:00,111.24,111.89,111.13,111.78,112438.0,109.1997,109.8377,109.0917,109.7297,112438.0
2025-01-21 09:50:00,111.74,112.9,111.73,112.83,187929.0,109.6905,110.8292,109.6807,110.7605,187929.0
2025-01-21 10:00:00,112.86,113.15,112.45,113.12,101105.0,110.7899,111.0746,110.3875,111.0452,101105.0
2025-01-21 10:10:00,113.12,113.41,112.86,112.98,182842.0,111.0452,111.3299,110.7899,110.9077,182842.0
2025-01-21 10:20:00,112.99,113.74,112.99,113.28,129126.0,110.9176,111.6538,110.9176,111.2022,129126.0
2025-01-21 10:30:00,113.31,113.31,112.76,113.08,72279.0,111.2317,111.2317,110.6918,111.0059,72279.0
2025-01-21 10:40:00,113.09,113.1,112.49,112.82,77632.0,111.0157,111.0255,110.4267,110.7507,77632.0
2025-01-21 10:50:00,112.83,113.81,112.71,113.79,84561.0,110.7605,111.7225,110.6427,111.7029,84561.0
2025-01-21 11:00:00,113.75,114.02,113.66,113.79,66035.0,111.6636,111.9287,111.5753,111.7029,66035.0
2025-01-21 11:10:00,113.78,114.57,113.67,114.49,124282.0,111.6931,112.4686,111.5851,112.39,124282.0
2025-01-21 11:20:00,114.49,114.56,113.92,113.94,99504.0,112.39,112.4588,111.8305,111.8501,99504.0
2025-01-21 11:30:00,113.93,114.8,113.82,114.76,96755.0,111.8403,112.6944,111.7323,112.6551,96755.0
2025-01-21 11:40:00,114.78,114.95,113.61,113.64,359020.0,112.6747,112.8416,111.5262,111.5556,359020.0
2025-01-21 11:50:00,113.64,113.86,113.48,113.69,42357.0,111.5556,111.7716,111.3986,111.6047,42357.0
2025-01-21 12:00:00,113.61,114.22,113.28,114.16,75259.0,111.5262,112.125,111.2022,112.0661,75259.0
2025-01-21 12:10:00,114.23,115.59,114.21,115.11,207385.0,112.1348,113.4699,112.1152,112.9987,207385.0
2025-01-21 12:20:00,115.19,115.69,114.87,115.63,129942.0,113.0772,113.568,112.7631,113.5091,129942.0
2025-01-21 12:30:00,115.68,115.89,115.05,115.81,168054.0,113.5582,113.7644,112.9398,113.6858,168054.0
2025-01-21 12:40:00,115.73,116.16,115.55,116.1,84924.0,113.6073,114.0294,113.4306,113.9705,84924.0
2025-01-21 12:50:00,116.15,116.33,115.68,115.87,80971.0,114.0196,114.1963,113.5582,113.7447,80971.0
2025-01-21 13:00:00,115.86,116.15,115.74,116.04,52722.0,113.7349,114.0196,113.6171,113.9116,52722.0
2025-01-21 13:10:00,116.04,116.25,115.87,116.21,45314.0,113.9116,114.1178,113.7447,114.0785,45314.0
2025-01-21 13:20:00,116.16,116.61,116.16,116.5,58142.0,114.0294,114.4712,114.0294,114.3632,58142.0
2025-01-21 13:30:00,116.5,116.8,116.17,116.21,58531.0,114.3632,114.6577,114.0392,114.0785,58531.0
2025-01-21 13:40:00,116.23,116.54,116.2,116.48,74921.0,114.0981,114.4024,114.0687,114.3435,74921.0
2025-01-21 13:50:00,116.48,117.29,116.48,117.25,85134.0,114.3435,115.1387,114.3435,115.0994,85134.0
2025-01-21 14:00:00,117.26,117.43,116.89,117.35,131621.0,115.1092,115.2761,114.746,115.1976,131621.0
2025-01-21 14:10:00,117.35,117.49,116.83,117.27,101311.0,115.1976,115.335,114.6871,115.1191,101311.0
2025-01-21 14:20:00,117.25,117.34,116.73,117.33,74032.0,115.0994,115.1878,114.589,115.178,74032.0
2025-01-21 14:30:00,117.22,117.89,117.17,117.41,105996.0,115.07,115.7277,115.0209,115.2565,105996.0
2025-01-21 14:40:00,117.41,117.43,117.17,117.26,80074.0,115.2565,115.2761,115.0209,115.1092,80074.0
2025-01-21 14:50:00,117.31,117.5,117.14,117.46,89563.0,115.1583,115.3448,114.9914,115.3056,89563.0
2025-01-21 15:00:00,117.48,117.71,117.31,117.4,91276.0,115.3252,115.551,115.1583,115.2467,91276.0
2025-01-21 15:10:00,117.4,117.63,117.25,117.54,94386.0,115.2467,115.4724,115.0994,115.3841,94386.0
2025-01-21 15:20:00,117.55,117.89,117.52,117.88,96088.0,115.3939,115.7277,115.3645,115.7179,96088.0
2025-01-21 15:30:00,117.83,117.84,117.16,117.28,98129.0,115.6688,115.6786,115.0111,115.1289,98129.0
2025-01-21 15:40:00,117.25,117.77,117.18,117.68,183412.0,115.0994,115.6099,115.0307,115.5215,183412.0
2025-01-21 15:50:00,117.73,117.88,117.23,117.37,584961.0,115.5706,115.7179,115.0798,115.2172,584961.0
2025-01-22 09:30:00,116.26,116.75,115.2,116.38,221720.0,114.1276,114.6086,113.087,114.2454,221720.0
2025-01-22 09:40:00,116.3,117.48,116.24,117.36,195305.0,114.1668,115.3252,114.1079,115.2074,195305.0
2025-01-22 09:50:00,117.33,117.41,116.57,116.89,140131.0,115.178,115.2565,114.4319,114.746,140131.0
2025-01-22 10:00:00,116.91,116.98,116.16,116.52,80762.0,114.7657,114.8344,114.0294,114.3828,80762.0
2025-01-22 10:10:00,116.47,116.68,116.26,116.47,53283.0,114.3337,114.5399,114.1276,114.3337,53283.0
2025-01-22 10:20:00,116.44,116.72,116.29,116.36,54453.0,114.3043,114.5791,114.157,114.2257,54453.0
2025-01-22 10:30:00,116.29,116.54,116.21,116.47,75557.0,114.157,114.4024,114.0785,114.3337,75557.0
2025-01-22 10:40:00,116.44,116.7,116.08,116.09,49088.0,114.3043,114.5595,113.9509,113.9607,49088.0
2025-01-22 10:50:00,116.12,116.25,115.9,116.17,66687.0,113.9901,114.1178,113.7742,114.0392,66687.0
2025-01-22 11:00:00,116.2,116.41,116.12,116.39,44010.0,114.0687,114.2748,113.9901,114.2552,44010.0
2025-01-22 11:10:00,116.35,116.56,116.28,116.41,40094.0,114.2159,114.4221,114.1472,114.2748,40094.0
2025-01-22 11:20:00,116.42,116.59,116.25,116.55,52315.0,114.2846,114.4515,114.1178,114.4123,52315.0
2025-01-22 11:30:00,116.52,116.68,116.29,116.45,34860.0,114.3828,114.5399,114.157,114.3141,34860.0
2025-01-22 11:40:00,116.41,116.53,116.17,116.33,46051.0,114.2748,114.3926,114.0392,114.1963,46051.0
2025-01-22 11:50:00,116.37,116.42,116.16,116.2,60655.0,114.2356,114.2846,114.0294,114.0687,60655.0
2025-01-22 12:00:00,116.16,116.2,115.77,115.97,71394.0,114.0294,114.0687,113.6466,113.8429,71394.0
2025-01-22 12:10:00,116.0,116.09,115.74,115.77,59552.0,113.8723,113.9607,113.6171,113.6466,59552.0
2025-01-22 12:20:00,115.79,115.8,115.3,115.3,33075.0,113.6662,113.676,113.1852,113.1852,33075.0
2025-01-22 12:30:00,115.31,115.6,115.23,115.24,46617.0,113.195,113.4797,113.1165,113.1263,46617.0
2025-01-22 12:40:00,115.29,115.29,114.94,114.98,50856.0,113.1754,113.1754,112.8318,112.8711,50856.0
2025-01-22 12:50:00,114.93,115.06,114.78,115.02,113720.0,112.822,112.9496,112.6747,112.9103,113720.0
2025-01-22 13:00:00,115.0,115.11,114.84,114.92,54682.0,112.8907,112.9987,112.7336,112.8122,54682.0
2025-01-22 13:10:00,114.94,115.16,114.87,115.0,77267.0,112.8318,113.0478,112.7631,112.8907,77267.0
2025-01-22 13:20:00,114.99,115.26,114.96,115.14,73754.0,112.8809,113.1459,112.8514,113.0281,73754.0
2025-01-22 13:30:00,115.15,115.27,114.9,114.97,35850.0,113.0379,113.1557,112.7925,112.8612,35850.0
2025-01-22 13:40:00,114.95,115.01,114.8,114.84,45686.0,112.8416,112.9005,112.6944,112.7336,45686.0
2025-01-22 13:50:00,114.84,114.91,114.67,114.71,51000.0,112.7336,112.8023,112.5667,112.606,51000.0
2025-01-22 14:00:00,114.66,114.71,114.52,114.66,50264.0,112.5569,112.606,112.4195,112.5569,50264.0
2025-01-22 14:10:00,114.67,115.02,114.67,114.99,58115.0,112.5667,112.9103,112.5667,112.8809,58115.0
2025-01-22 14:20:00,114.94,114.99,114.77,114.84,51013.0,112.8318,112.8809,112.6649,112.7336,51013.0
2025-01-22 14:30:00,114.85,115.15,114.81,115.12,34206.0,112.7434,113.0379,112.7042,113.0085,34206.0
2025-01-22 14:40:00,115.12,115.15,114.97,115.13,25361.0,113.0085,113.0379,112.8612,113.0183,25361.0
2025-01-22 14:50:00,115.13,115.22,115.03,115.07,43038.0,113.0183,113.1067,112.9201,112.9594,43038.0
2025-01-22 15:00:00,115.06,115.22,115.01,115.01,54905.0,112.9496,113.1067,112.9005,112.9005,54905.0
2025-01-22 15:10:00,115.01,115.14,114.98,115.01,47092.0,112.9005,113.0281,112.8711,112.9005,47092.0
2025-01-22 15:20:00,114.99,115.07,114.84,115.05,37786.0,112.8809,112.9594,112.7336,112.9398,37786.0
2025-01-22 15:30:00,115.04,115.4,115.04,115.3,117890.0,112.93,113.2834,112.93,113.1852,117890.0
2025-01-22 15:40:00,115.34,115.45,115.22,115.26,91324.0,113.2245,113.3324,113.1067,113.1459,91324.0
2025-01-22 15:50:00,115.26,115.28,115.05,115.1,280398.0,113.1459,113.1656,112.9398,112.9889,280398.0
2025-01-23 09:30:00,115.29,115.29,114.55,114.67,115975.0,113.1754,113.1754,112.4489,112.5667,115975.0
2025-01-23 09:40:00,114.66,115.18,114.5,115.11,70783.0,112.5569,113.0674,112.3999,112.9987,70783.0
2025-01-23 09:50:00,115.18,115.5,114.83,115.42,59654.0,113.0674,113.3815,112.7238,113.303,59654.0
2025-01-23 10:00:00,115.45,115.46,115.03,115.44,40122.0,113.3324,113.3423,112.9201,113.3226,40122.0
2025-01-23 10:10:00,115.44,115.62,115.18,115.32,33439.0,113.3226,113.4993,113.0674,113.2048,33439.0
2025-01-23 10:20:00,115.4,115.4,115.02,115.08,32480.0,113.2834,113.2834,112.9103,112.9692,32480.0
2025-01-23 10:30:00,115.14,115.74,115.13,115.57,21732.0,113.0281,113.6171,113.0183,113.4502,21732.0
2025-01-23 10:40:00,115.64,116.39,115.64,116.34,141031.0,113.5189,114.2552,113.5189,114.2061,141031.0
2025-01-23 10:50:00,116.34,116.8,116.33,116.8,60009.0,114.2061,114.6577,114.1963,114.6577,60009.0
2025-01-23 11:00:00,116.81,117.28,116.72,117.2,112167.0,114.6675,115.1289,114.5791,115.0503,112167.0
2025-01-23 11:10:00,117.17,117.75,117.06,117.64,87240.0,115.0209,115.5902,114.9129,115.4823,87240.0
2025-01-23 11:20:00,117.64,117.92,117.64,117.79,51652.0,115.4823,115.7571,115.4823,115.6295,51652.0
2025-01-23 11:30:00,117.79,118.11,117.49,118.0,114672.0,115.6295,115.9436,115.335,115.8357,114672.0
2025-01-23 11:40:00,118.0,118.45,117.98,118.34,103953.0,115.8357,116.2774,115.816,116.1694,103953.0
2025-01-23 11:50:00,118.33,118.35,117.71,117.71,84219.0,116.1596,116.1792,115.551,115.551,84219.0
2025-01-23 12:00:00,117.67,118.06,117.67,117.96,60485.0,115.5117,115.8946,115.5117,115.7964,60485.0
2025-01-23 12:10:00,117.94,118.11,117.85,118.08,54284.0,115.7768,115.9436,115.6884,115.9142,54284.0
2025-01-23 12:20:00,118.08,118.1,117.66,117.75,130208.0,115.9142,115.9338,115.5019,115.5902,130208.0
2025-01-23 12:30:00,117.77,117.9,117.68,117.87,32409.0,115.6099,115.7375,115.5215,115.708,32409.0
2025-01-23 12:40:00,117.86,117.9,117.6,117.63,45918.0,115.6982,115.7375,115.443,115.4724,45918.0
2025-01-23 12:50:00,117.66,117.79,117.33,117.36,42110.0,115.5019,115.6295,115.178,115.2074,42110.0
2025-01-23 13:00:00,117.4,117.51,117.37,117.51,30873.0,115.2467,115.3547,115.2172,115.3547,30873.0
2025-01-23 13:10:00,117.51,117.64,117.48,117.59,35924.0,115.3547,115.4823,115.3252,115.4332,35924.0
2025-01-23 13:20:00,117.59,117.72,117.49,117.63,119131.0,115.4332,115.5608,115.335,115.4724,119131.0
2025-01-23 13:30:00,117.63,117.84,117.58,117.64,55788.0,115.4724,115.6786,115.4234,115.4823,55788.0
2025-01-23 13:40:00,117.59,117.8,117.45,117.8,50555.0,115.4332,115.6393,115.2958,115.6393,50555.0
2025-01-23 13:50:00,117.79,117.86,117.75,117.82,32435.0,115.6295,115.6982,115.5902,115.659,32435.0
2025-01-23 14:00:00,117.79,117.86,117.69,117.86,50955.0,115.6295,115.6982,115.5313,115.6982,50955.0
2025-01-23 14:10:00,117.87,117.95,117.79,117.88,21095.0,115.708,115.7866,115.6295,115.7179,21095.0
2025-01-23 14:20:00,117.88,118.02,117.83,117.94,36170.0,115.7179,115.8553,115.6688,115.7768,36170.0
2025-01-23 14:30:00,117.94,118.07,117.91,118.0,32130.0,115.7768,115.9044,115.7473,115.8357,32130.0
2025-01-23 14:40:00,118.02,118.1,117.97,118.04,48925.0,115.8553,115.9338,115.8062,115.8749,48925.0
2025-01-23 14:50:00,118.03,118.16,117.75,117.76,64807.0,115.8651,115.9927,115.5902,115.6001,64807.0
2025-01-23 15:00:00,117.79,117.87,117.68,117.85,113946.0,115.6295,115.708,115.5215,115.6884,113946.0
2025-01-23 15:10:00,117.83,118.18,117.75,118.16,53042.0,115.6688,116.0124,115.5902,115.9927,53042.0
2025-01-23 15:20:00,118.16,118.25,118.01,118.02,56103.0,115.9927,116.0811,115.8455,115.8553,56103.0
2025-01-23 15:30:00,118.02,118.18,117.95,117.99,81429.0,115.8553,116.0124,115.7866,115.8258,81429.0
2025-01-23 15:40:00,117.98,118.25,117.96,118.14,49136.0,115.816,116.0811,115.7964,115.9731,49136.0
2025-01-23 15:50:00,118.15,118.58,118.15,118.5,328152.0,115.9829,116.405,115.9829,116.3265,328152.0
2025-01-24 09:30:00,118.53,118.92,117.21,118.54,168179.0,116.3559,116.7388,115.0602,116.3658,168179.0
2025-01-24 09:40:00,118.65,119.0,118.27,118.41,89805.0,116.4737,116.8173,116.1007,116.2381,89805.0
2025-01-24 09:50:00,118.47,118.63,117.99,118.17,51988.0,116.297,116.4541,115.8258,116.0025,51988.0
2025-01-24 10:00:00,118.17,118.6,117.95,118.56,62176.0,116.0025,116.4247,115.7866,116.3854,62176.0
2025-01-24 10:10:00,118.52,118.6,118.15,118.42,28513.0,116.3461,116.4247,115.9829,116.248,28513.0
2025-01-24 10:20:00,118.42,118.61,118.41,118.51,20896.0,116.248,116.4345,116.2381,116.3363,20896.0
2025-01-24 10:30:00,118.48,118.69,118.37,118.48,88935.0,116.3069,116.513,116.1989,116.3069,88935.0
2025-01-24 10:40:00,118.44,119.08,118.44,119.08,37301.0,116.2676,116.8959,116.2676,116.8959,37301.0
2025-01-24 10:50:00,119.07,119.43,119.07,119.33,61881.0,116.886,117.2394,116.886,117.1413,61881.0
2025-01-24 11:00:00,119.3,119.4,118.99,119.05,44547.0,117.1118,117.21,116.8075,116.8664,44547.0
2025-01-24 11:10:00,119.05,119.22,118.98,119.1,27496.0,116.8664,117.0333,116.7977,116.9155,27496.0
2025-01-24 11:20:00,119.09,119.28,119.06,119.2,30046.0,116.9057,117.0922,116.8762,117.0137,30046.0
2025-01-24 11:30:00,119.22,119.52,119.19,119.49,31312.0,117.0333,117.3278,117.0038,117.2983,31312.0
2025-01-24 11:40:00,119.5,119.7,119.47,119.7,23550.0,117.3082,117.5045,117.2787,117.5045,23550.0
2025-01-24 11:50:00,119.7,119.89,119.68,119.83,60397.0,117.5045,117.691,117.4848,117.6321,60397.0
2025-01-24 12:00:00,119.84,120.03,119.77,120.03,47380.0,117.6419,117.8284,117.5732,117.8284,47380.0
2025-01-24 12:10:00,120.02,120.07,119.87,119.93,73943.0,117.8186,117.8677,117.6714,117.7303,73943.0
2025-01-24 12:20:00,119.92,120.01,119.79,119.92,101355.0,117.7204,117.8088,117.5928,117.7204,101355.0
2025-01-24 12:30:00,119.9,119.94,119.5,119.51,85601.0,117.7008,117.7401,117.3082,117.318,85601.0
2025-01-24 12:40:00,119.54,119.73,119.5,119.71,28791.0,117.3474,117.5339,117.3082,117.5143,28791.0
2025-01-24 12:50:00,119.71,119.74,119.32,119.43,45169.0,117.5143,117.5437,117.1315,117.2394,45169.0
2025-01-24 13:00:00,119.41,119.58,119.24,119.55,77884.0,117.2198,117.3867,117.0529,117.3572,77884.0
2025-01-24 13:10:00,119.57,119.61,119.39,119.39,20726.0,117.3769,117.4161,117.2002,117.2002,20726.0
2025-01-24 13:20:00,119.42,119.57,119.38,119.56,24472.0,117.2296,117.3769,117.1904,117.367,24472.0
2025-01-24 13:30:00,119.55,119.57,119.37,119.52,41153.0,117.3572,117.3769,117.1805,117.3278,41153.0
2025-01-24 13:40:00,119.52,119.55,119.38,119.38,56793.0,117.3278,117.3572,117.1904,117.1904,56793.0
2025-01-24 13:50:00,119.41,119.48,119.2,119.23,34410.0,117.2198,117.2885,117.0137,117.0431,34410.0
2025-01-24 14:00:00,119.22,119.24,119.02,119.19,32304.0,117.0333,117.0529,116.837,117.0038,32304.0
2025-01-24 14:10:00,119.18,119.2,119.0,119.06,66140.0,116.994,117.0137,116.8173,116.8762,66140.0
2025-01-24 14:20:00,119.03,119.39,119.01,119.37,41022.0,116.8468,117.2002,116.8271,117.1805,41022.0
2025-01-24 14:30:00,119.37,119.51,119.37,119.45,25929.0,117.1805,117.318,117.1805,117.2591,25929.0
2025-01-24 14:40:00,119.46,119.58,119.41,119.42,26263.0,117.2689,117.3867,117.2198,117.2296,26263.0
2025-01-24 14:50:00,119.43,119.67,119.42,119.56,33769.0,117.2394,117.475,117.2296,117.367,33769.0
2025-01-24 15:00:00,119.56,119.71,119.53,119.59,40580.0,117.367,117.5143,117.3376,117.3965,40580.0
2025-01-24 15:10:00,119.59,119.6,119.43,119.54,41981.0,117.3965,117.4063,117.2394,117.3474,41981.0
2025-01-24 15:20:00,119.54,119.54,119.31,119.35,49345.0,117.3474,117.3474,117.1216,117.1609,49345.0
2025-01-24 15:30:00,119.35,119.37,118.83,118.84,85318.0,117.1609,117.1805,116.6504,116.6603,85318.0
2025-01-24 15:40:00,118.84,119.05,118.68,118.74,102778.0,116.6603,116.8664,116.5032,116.5621,102778.0
2025-01-24 15:50:00,118.75,118.99,118.7,118.94,360986.0,116.5719,116.8075,116.5228,116.7584,360986.0
2025-01-27 09:30:00,117.99,120.54,117.99,120.5,193339.0,115.8258,118.3291,115.8258,118.2898,193339.0
2025-01-27 09:40:00,120.42,121.71,120.26,121.55,128571.0,118.2113,119.4776,118.0542,119.3205,128571.0
2025-01-27 09:50:00,121.55,121.93,121.18,121.84,93167.0,119.3205,119.6936,118.9573,119.6052,93167.0
2025-01-27 10:00:00,121.77,121.83,121.08,121.2,69277.0,119.5365,119.5954,118.8592,118.977,69277.0
2025-01-27 10:10:00,121.23,121.84,121.13,121.82,39333.0,119.0064,119.6052,118.9083,119.5856,39333.0
2025-01-27 10:20:00,121.8,122.09,121.61,121.7,93182.0,119.566,119.8506,119.3794,119.4678,93182.0
2025-01-27 10:30:00,121.71,122.06,121.67,121.84,52324.0,119.4776,119.8212,119.4383,119.6052,52324.0
2025-01-27 10:40:00,121.84,121.86,121.28,121.34,41611.0,119.6052,119.6249,119.0555,119.1144,41611.0
2025-01-27 10:50:00,121.36,121.46,121.27,121.38,41157.0,119.134,119.2322,119.0457,119.1537,41157.0
2025-01-27 11:00:00,121.4,121.58,121.07,121.07,71839.0,119.1733,119.35,118.8494,118.8494,71839.0
2025-01-27 11:10:00,121.06,121.39,120.85,121.39,69250.0,118.8395,119.1635,118.6334,119.1635,69250.0
2025-01-27 11:20:00,121.39,121.68,121.08,121.23,184186.0,119.1635,119.4482,118.8592,119.0064,184186.0
2025-01-27 11:30:00,121.21,121.3,120.89,121.02,148412.0,118.9868,119.0751,118.6727,118.8003,148412.0
2025-01-27 11:40:00,121.03,121.33,120.95,120.98,81172.0,118.8101,119.1046,118.7316,118.761,81172.0
2025-01-27 11:50:00,120.98,121.3,120.96,121.05,224678.0,118.761,119.0751,118.7414,118.8297,224678.0
2025-01-27 12:00:00,121.01,121.22,120.98,121.04,62152.0,118.7905,118.9966,118.761,118.8199,62152.0
2025-01-27 12:10:00,121.04,121.28,121.01,121.18,30677.0,118.8199,119.0555,118.7905,118.9573,30677.0
2025-01-27 12:20:00,121.17,121.54,121.17,121.4,30163.0,118.9475,119.3107,118.9475,119.1733,30163.0
2025-01-27 12:30:00,121.37,121.56,121.36,121.52,28004.0,119.1439,119.3304,119.134,119.2911,28004.0
2025-01-27 12:40:00,121.52,121.81,121.35,121.35,106603.0,119.2911,119.5758,119.1242,119.1242,106603.0
2025-01-27 12:50:00,121.38,121.42,121.19,121.33,66017.0,119.1537,119.1929,118.9672,119.1046,66017.0
2025-01-27 13:00:00,121.35,121.44,120.99,121.0,75713.0,119.1242,119.2126,118.7708,118.7806,75713.0
2025-01-27 13:10:00,121.03,121.42,121.0,121.37,60264.0,118.8101,119.1929,118.7806,119.1439,60264.0
2025-01-27 13:20:00,121.39,121.47,121.11,121.13,30697.0,119.1635,119.242,118.8886,118.9083,30697.0
2025-01-27 13:30:00,121.15,121.37,120.99,120.99,114031.0,118.9279,119.1439,118.7708,118.7708,114031.0
2025-01-27 13:40:00,120.99,121.29,120.75,120.85,126320.0,118.7708,119.0653,118.5352,118.6334,126320.0
2025-01-27 13:50:00,120.83,121.0,120.81,120.95,36796.0,118.6138,118.7806,118.5941,118.7316,36796.0
2025-01-27 14:00:00,120.95,121.0,120.89,120.97,50392.0,118.7316,118.7806,118.6727,118.7512,50392.0
2025-01-27 14:10:00,120.97,121.38,120.96,121.25,147240.0,118.7512,119.1537,118.7414,119.0261,147240.0
2025-01-27 14:20:00,121.26,121.55,121.26,121.55,66410.0,119.0359,119.3205,119.0359,119.3205,66410.0
2025-01-27 14:30:00,121.48,121.7,121.46,121.7,20818.0,119.2518,119.4678,119.2322,119.4678,20818.0
2025-01-27 14:40:00,121.7,121.79,121.67,121.74,25361.0,119.4678,119.5561,119.4383,119.5071,25361.0
2025-01-27 14:50:00,121.72,121.81,121.62,121.65,29070.0,119.4874,119.5758,119.3893,119.4187,29070.0
2025-01-27 15:00:00,121.61,121.63,121.18,121.26,40955.0,119.3794,119.3991,118.9573,119.0359,40955.0
2025-01-27 15:10:00,121.23,121.56,121.23,121.56,63928.0,119.0064,119.3304,119.0064,119.3304,63928.0
2025-01-27 15:20:00,121.53,121.86,121.49,121.69,68858.0,119.3009,119.6249,119.2616,119.458,68858.0
2025-01-27 15:30:00,121.71,121.73,121.21,121.33,78447.0,119.4776,119.4972,118.9868,119.1046,78447.0
2025-01-27 15:40:00,121.33,121.65,121.17,121.37,105357.0,119.1046,119.4187,118.9475,119.1439,105357.0
2025-01-27 15:50:00,121.36,121.51,121.12,121.28,370931.0,119.134,119.2813,118.8984,119.0555,370931.0
2025-01-28 09:30:00,121.1,121.25,120.57,120.67,114942.0,118.8788,119.0261,118.3585,118.4567,114942.0
2025-01-28 09:40:00,120.66,121.36,120.65,121.12,46392.0,118.4469,119.134,118.4371,118.8984,46392.0
2025-01-28 09:50:00,121.12,121.56,120.92,121.45,71521.0,118.8984,119.3304,118.7021,119.2224,71521.0
2025-01-28 10:00:00,121.5,121.5,120.93,121.17,63772.0,119.2715,119.2715,118.7119,118.9475,63772.0
2025-01-28 10:10:00,121.11,121.21,120.72,121.07,42240.0,118.8886,118.9868,118.5058,118.8494,42240.0
2025-01-28 10:20:00,121.08,121.09,120.79,120.85,40262.0,118.8592,118.869,118.5745,118.6334,40262.0
2025-01-28 10:30:00,120.77,120.89,120.63,120.78,40643.0,118.5549,118.6727,118.4174,118.5647,40643.0
2025-01-28 10:40:00,120.76,120.98,120.6,120.96,46815.0,118.545,118.761,118.388,118.7414,46815.0
2025-01-28 10:50:00,120.92,121.02,120.58,120.63,44668.0,118.7021,118.8003,118.3683,118.4174,44668.0
2025-01-28 11:00:00,120.61,120.82,120.27,120.32,73162.0,118.3978,118.6039,118.064,118.1131,73162.0
2025-01-28 11:10:00,120.32,120.36,119.97,120.02,40253.0,118.1131,118.1524,117.7695,117.8186,40253.0
2025-01-28 11:20:00,120.03,120.21,119.95,120.15,42022.0,117.8284,118.0051,117.7499,117.9462,42022.0
2025-01-28 11:30:00,120.15,120.44,120.11,120.27,80671.0,117.9462,118.2309,117.907,118.064,80671.0
2025-01-28 11:40:00,120.23,120.6,120.2,120.6,45312.0,118.0248,118.388,117.9953,118.388,45312.0
2025-01-28 11:50:00,120.59,120.61,120.26,120.27,30205.0,118.3782,118.3978,118.0542,118.064,30205.0
2025-01-28 12:00:00,120.27,120.33,120.1,120.3,27952.0,118.064,118.1229,117.8971,118.0935,27952.0
2025-01-28 12:10:00,120.3,120.33,120.0,120.21,32759.0,118.0935,118.1229,117.799,118.0051,32759.0
2025-01-28 12:20:00,120.21,120.21,119.81,119.97,63249.0,118.0051,118.0051,117.6125,117.7695,63249.0
2025-01-28 12:30:00,119.97,120.2,119.97,120.19,28948.0,117.7695,117.9953,117.7695,117.9855,28948.0
2025-01-28 12:40:00,120.19,120.62,120.17,120.62,53966.0,117.9855,118.4076,117.9659,118.4076,53966.0
2025-01-28 12:50:00,120.59,120.92,120.49,120.84,56393.0,118.3782,118.7021,118.28,118.6236,56393.0
2025-01-28 13:00:00,120.85,120.93,120.68,120.74,58191.0,118.6334,118.7119,118.4665,118.5254,58191.0
2025-01-28 13:10:00,120.76,120.92,120.75,120.82,31173.0,118.545,118.7021,118.5352,118.6039,31173.0
2025-01-28 13:20:00,120.84,120.84,120.6,120.67,34415.0,118.6236,118.6236,118.388,118.4567,34415.0
2025-01-28 13:30:00,120.67,120.76,120.56,120.6,33272.0,118.4567,118.545,118.3487,118.388,33272.0
2025-01-28 13:40:00,120.6,120.6,120.29,120.39,52351.0,118.388,118.388,118.0837,118.1818,52351.0
2025-01-28 13:50:00,120.37,120.43,120.29,120.29,23444.0,118.1622,118.2211,118.0837,118.0837,23444.0
2025-01-28 14:00:00,120.29,120.34,120.04,120.09,38604.0,118.0837,118.1327,117.8382,117.8873,38604.0
2025-01-28 14:10:00,120.09,120.11,119.95,120.07,41738.0,117.8873,117.907,117.7499,117.8677,41738.0
2025-01-28 14:20:00,120.08,120.2,120.04,120.17,30714.0,117.8775,117.9953,117.8382,117.9659,30714.0
2025-01-28 14:30:00,120.16,120.34,120.14,120.19,22096.0,117.956,118.1327,117.9364,117.9855,22096.0
2025-01-28 14:40:00,120.2,120.37,120.19,120.2,25908.0,117.9953,118.1622,117.9855,117.9953,25908.0
2025-01-28 14:50:00,120.2,120.34,120.12,120.32,35575.0,117.9953,118.1327,117.9168,118.1131,35575.0
2025-01-28 15:00:00,120.33,120.6,120.31,120.43,38501.0,118.1229,118.388,118.1033,118.2211,38501.0
2025-01-28 15:10:00,120.37,120.4,120.27,120.36,25815.0,118.1622,118.1916,118.064,118.1524,25815.0
2025-01-28 15:20:00,120.37,120.41,120.21,120.36,38412.0,118.1622,118.2015,118.0051,118.1524,38412.0
2025-01-28 15:30:00,120.36,120.5,120.26,120.31,102777.0,118.1524,118.2898,118.0542,118.1033,102777.0
2025-01-28 15:40:00,120.33,120.43,120.13,120.43,54094.0,118.1229,118.2211,117.9266,118.2211,54094.0
2025-01-28 15:50:00,120.44,120.55,120.14,120.21,216784.0,118.2309,118.3389,117.9364,118.0051,216784.0
2025-01-29 09:30:00,120.5,121.01,120.02,120.17,117738.0,118.2898,118.7905,117.8186,117.9659,117738.0
2025-01-29 09:40:00,120.08,120.43,119.9,120.0,36633.0,117.8775,118.2211,117.7008,117.799,36633.0
2025-01-29 09:50:00,120.0,120.31,119.77,120.16,48828.0,117.799,118.1033,117.5732,117.956,48828.0
2025-01-29 10:00:00,120.16,120.66,120.16,120.59,35941.0,117.956,118.4469,117.956,118.3782,35941.0
2025-01-29 10:10:00,120.6,120.71,120.2,120.25,25469.0,118.388,118.496,117.9953,118.0444,25469.0
2025-01-29 10:20:00,120.26,120.57,120.2,120.21,20324.0,118.0542,118.3585,117.9953,118.0051,20324.0
2025-01-29 10:30:00,120.21,120.49,120.13,120.48,23712.0,118.0051,118.28,117.9266,118.2702,23712.0
2025-01-29 10:40:00,120.48,120.71,120.14,120.17,36104.0,118.2702,118.496,117.9364,117.9659,36104.0
2025-01-29 10:50:00,120.17,120.25,119.94,119.96,32169.0,117.9659,118.0444,117.7401,117.7597,32169.0
2025-01-29 11:00:00,119.96,120.28,119.93,120.28,37296.0,117.7597,118.0738,117.7303,118.0738,37296.0
2025-01-29 11:10:00,120.28,120.37,120.1,120.23,21110.0,118.0738,118.1622,117.8971,118.0248,21110.0
2025-01-29 11:20:00,120.26,120.4,120.23,120.25,24396.0,118.0542,118.1916,118.0248,118.0444,24396.0
2025-01-29 11:30:00,120.26,120.44,120.25,120.31,18470.0,118.0542,118.2309,118.0444,118.1033,18470.0
2025-01-29 11:40:00,120.27,120.48,120.23,120.39,44967.0,118.064,118.2702,118.0248,118.1818,44967.0
2025-01-29 11:50:00,120.39,120.52,120.14,120.21,38999.0,118.1818,118.3094,117.9364,118.0051,38999.0
2025-01-29 12:00:00,120.21,120.31,120.07,120.09,16592.0,118.0051,118.1033,117.8677,117.8873,16592.0
2025-01-29 12:10:00,120.1,120.26,120.05,120.22,15508.0,117.8971,118.0542,117.8481,118.0149,15508.0
2025-01-29 12:20:00,120.22,120.31,120.11,120.19,20338.0,118.0149,118.1033,117.907,117.9855,20338.0
2025-01-29 12:30:00,120.19,120.31,120.14,120.18,14137.0,117.9855,118.1033,117.9364,117.9757,14137.0
2025-01-29 12:40:00,120.2,120.23,120.1,120.22,22010.0,117.9953,118.0248,117.8971,118.0149,22010.0
2025-01-29 12:50:00,120.23,120.36,120.22,120.35,12043.0,118.0248,118.1524,118.0149,118.1426,12043.0
2025-01-29 13:00:00,120.32,120.41,120.11,120.41,16916.0,118.1131,118.2015,117.907,118.2015,16916.0
2025-01-29 13:10:00,120.41,120.47,120.36,120.4,19709.0,118.2015,118.2604,118.1524,118.1916,19709.0
2025-01-29 13:20:00,120.37,120.5,120.34,120.47,14693.0,118.1622,118.2898,118.1327,118.2604,14693.0
2025-01-29 13:30:00,120.49,120.52,120.26,120.29,21241.0,118.28,118.3094,118.0542,118.0837,21241.0
2025-01-29 13:40:00,120.26,120.31,120.11,120.17,25521.0,118.0542,118.1033,117.907,117.9659,25521.0
2025-01-29 13:50:00,120.2,120.2,119.8,119.81,21709.0,117.9953,117.9953,117.6026,117.6125,21709.0
2025-01-29 14:00:00,119.81,119.85,118.63,118.67,53243.0,117.6125,117.6517,116.4541,116.4934,53243.0
2025-01-29 14:10:00,118.62,118.81,118.46,118.71,20101.0,116.4443,116.6308,116.2872,116.5326,20101.0
2025-01-29 14:20:00,118.71,118.88,118.46,118.83,41099.0,116.5326,116.6995,116.2872,116.6504,41099.0
2025-01-29 14:30:00,118.81,119.38,118.75,119.3,28953.0,116.6308,117.1904,116.5719,117.1118,28953.0
2025-01-29 14:40:00,119.41,119.72,119.29,119.55,28181.0,117.2198,117.5241,117.102,117.3572,28181.0
2025-01-29 14:50:00,119.56,119.81,119.26,119.63,44195.0,117.367,117.6125,117.0726,117.4358,44195.0
2025-01-29 15:00:00,119.62,119.72,119.23,119.7,88564.0,117.4259,117.5241,117.0431,117.5045,88564.0
2025-01-29 15:10:00,119.72,120.02,119.28,119.52,78146.0,117.5241,117.8186,117.0922,117.3278,78146.0
2025-01-29 15:20:00,119.47,120.0,119.47,119.78,33046.0,117.2787,117.799,117.2787,117.583,33046.0
2025-01-29 15:30:00,119.78,120.02,119.56,119.59,47719.0,117.583,117.8186,117.367,117.3965,47719.0
2025-01-29 15:40:00,119.59,119.75,119.48,119.58,94835.0,117.3965,117.5536,117.2885,117.3867,94835.0
2025-01-29 15:50:00,119.56,119.71,119.12,119.18,245065.0,117.367,117.5143,116.9351,116.994,245065.0
2025-01-30 09:30:00,120.78,120.95,120.0,120.77,50606.0,118.5647,118.7316,117.799,118.5549,50606.0
2025-01-30 09:40:00,120.77,120.88,120.07,120.07,19721.0,118.5549,118.6628,117.8677,117.8677,19721.0
2025-01-30 09:50:00,120.05,120.55,120.0,120.55,26346.0,117.8481,118.3389,117.799,118.3389,26346.0
2025-01-30 10:00:00,120.55,121.0,120.42,120.85,25768.0,118.3389,118.7806,118.2113,118.6334,25768.0
2025-01-30 10:10:00,120.83,121.46,120.71,121.42,60112.0,118.6138,119.2322,118.496,119.1929,60112.0
2025-01-30 10:20:00,121.47,121.62,121.38,121.44,57389.0,119.242,119.3893,119.1537,119.2126,57389.0
2025-01-30 10:30:00,121.45,121.61,121.38,121.55,24226.0,119.2224,119.3794,119.1537,119.3205,24226.0
2025-01-30 10:40:00,121.57,121.84,121.55,121.79,100898.0,119.3402,119.6052,119.3205,119.5561,100898.0
2025-01-30 10:50:00,121.79,121.79,121.36,121.52,40766.0,119.5561,119.5561,119.134,119.2911,40766.0
2025-01-30 11:00:00,121.52,121.77,121.49,121.52,29176.0,119.2911,119.5365,119.2616,119.2911,29176.0
2025-01-30 11:10:00,121.52,121.6,121.11,121.12,23227.0,119.2911,119.3696,118.8886,118.8984,23227.0
2025-01-30 11:20:00,121.19,121.51,121.12,121.51,15981.0,118.9672,119.2813,118.8984,119.2813,15981.0
2025-01-30 11:30:00,121.5,121.66,121.31,121.66,16800.0,119.2715,119.4285,119.085,119.4285,16800.0
2025-01-30 11:40:00,121.66,121.67,121.31,121.38,13286.0,119.4285,119.4383,119.085,119.1537,13286.0
2025-01-30 11:50:00,121.39,121.51,121.36,121.44,16776.0,119.1635,119.2813,119.134,119.2126,16776.0
2025-01-30 12:00:00,121.43,121.6,121.39,121.48,9248.0,119.2028,119.3696,119.1635,119.2518,9248.0
2025-01-30 12:10:00,121.46,121.47,121.34,121.42,13861.0,119.2322,119.242,119.1144,119.1929,13861.0
2025-01-30 12:20:00,121.42,121.44,121.25,121.25,11039.0,119.1929,119.2126,119.0261,119.0261,11039.0
2025-01-30 12:30:00,121.26,121.35,121.19,121.29,18090.0,119.0359,119.1242,118.9672,119.0653,18090.0
2025-01-30 12:40:00,121.33,121.35,121.13,121.35,8616.0,119.1046,119.1242,118.9083,119.1242,8616.0
2025-01-30 12:50:00,121.31,121.52,121.29,121.52,17998.0,119.085,119.2911,119.0653,119.2911,17998.0
2025-01-30 13:00:00,121.53,121.89,121.5,121.83,21469.0,119.3009,119.6543,119.2715,119.5954,21469.0
2025-01-30 13:10:00,121.78,122.2,121.78,121.96,93845.0,119.5463,119.9586,119.5463,119.723,93845.0
2025-01-30 13:20:00,121.96,122.25,121.96,122.17,35644.0,119.723,120.0077,119.723,119.9292,35644.0
2025-01-30 13:30:00,122.15,122.18,121.88,122.02,88411.0,119.9095,119.939,119.6445,119.7819,88411.0
2025-01-30 13:40:00,122.05,122.12,121.92,122.05,21548.0,119.8114,119.8801,119.6838,119.8114,21548.0
2025-01-30 13:50:00,122.03,122.05,121.77,121.79,18048.0,119.7917,119.8114,119.5365,119.5561,18048.0
2025-01-30 14:00:00,121.71,121.85,121.71,121.78,20242.0,119.4776,119.615,119.4776,119.5463,20242.0
2025-01-30 14:10:00,121.75,122.0,121.71,121.71,38850.0,119.5169,119.7623,119.4776,119.4776,38850.0
2025-01-30 14:20:00,121.81,121.84,121.69,121.71,15192.0,119.5758,119.6052,119.458,119.4776,15192.0
2025-01-30 14:30:00,121.78,121.79,121.53,121.54,16712.0,119.5463,119.5561,119.3009,119.3107,16712.0
2025-01-30 14:40:00,121.54,121.54,121.44,121.48,14553.0,119.3107,119.3107,119.2126,119.2518,14553.0
2025-01-30 14:50:00,121.48,121.53,121.2,121.27,39822.0,119.2518,119.3009,118.977,119.0457,39822.0
2025-01-30 15:00:00,121.23,121.27,120.67,120.77,38354.0,119.0064,119.0457,118.4567,118.5549,38354.0
2025-01-30 15:10:00,120.73,120.96,120.64,120.71,43624.0,118.5156,118.7414,118.4272,118.496,43624.0
2025-01-30 15:20:00,120.69,120.98,120.66,120.91,53153.0,118.4763,118.761,118.4469,118.6923,53153.0
2025-01-30 15:30:00,120.88,120.92,120.0,120.09,58573.0,118.6628,118.7021,117.799,117.8873,58573.0
2025-01-30 15:40:00,120.05,120.22,119.38,120.22,72854.0,117.8481,118.0149,117.1904,118.0149,72854.0
2025-01-30 15:50:00,120.26,120.85,120.25,120.64,200009.0,118.0542,118.6334,118.0444,118.4272,200009.0
2025-01-31 09:30:00,119.77,119.96,118.73,119.72,71078.0,117.5732,117.7597,116.5523,117.5241,71078.0
2025-01-31 09:40:00,119.63,120.28,119.52,120.18,33661.0,117.4358,118.0738,117.3278,117.9757,33661.0
2025-01-31 09:50:00,120.18,120.31,119.88,119.91,24325.0,117.9757,118.1033,117.6812,117.7106,24325.0
2025-01-31 10:00:00,119.85,120.3,119.83,120.16,28065.0,117.6517,118.0935,117.6321,117.956,28065.0
2025-01-31 10:10:00,120.2,120.28,120.1,120.19,14268.0,117.9953,118.0738,117.8971,117.9855,14268.0
2025-01-31 10:20:00,120.18,120.57,120.09,120.51,22410.0,117.9757,118.3585,117.8873,118.2996,22410.0
2025-01-31 10:30:00,120.57,120.65,120.38,120.63,34611.0,118.3585,118.4371,118.172,118.4174,34611.0
2025-01-31 10:40:00,120.62,120.69,120.18,120.42,31726.0,118.4076,118.4763,117.9757,118.2113,31726.0
2025-01-31 10:50:00,120.42,120.58,120.01,120.11,100798.0,118.2113,118.3683,117.8088,117.907,100798.0
2025-01-31 11:00:00,120.12,120.27,119.98,120.27,28493.0,117.9168,118.064,117.7793,118.064,28493.0
2025-01-31 11:10:00,120.29,120.29,119.89,120.0,27723.0,118.0837,118.0837,117.691,117.799,27723.0
2025-01-31 11:20:00,120.0,120.03,119.87,119.88,32090.0,117.799,117.8284,117.6714,117.6812,32090.0
2025-01-31 11:30:00,119.87,119.96,119.74,119.84,44468.0,117.6714,117.7597,117.5437,117.6419,44468.0
2025-01-31 11:40:00,119.84,119.91,119.68,119.75,31446.0,117.6419,117.7106,117.4848,117.5536,31446.0
2025-01-31 11:50:00,119.75,119.77,119.47,119.54,31543.0,117.5536,117.5732,117.2787,117.3474,31543.0
2025-01-31 12:00:00,119.55,119.66,119.3,119.48,26135.0,117.3572,117.4652,117.1118,117.2885,26135.0
2025-01-31 12:10:00,119.48,119.69,119.34,119.69,25278.0,117.2885,117.4947,117.1511,117.4947,25278.0
2025-01-31 12:20:00,119.68,119.8,119.61,119.73,46230.0,117.4848,117.6026,117.4161,117.5339,46230.0
2025-01-31 12:30:00,119.75,119.76,119.59,119.69,25294.0,117.5536,117.5634,117.3965,117.4947,25294.0
2025-01-31 12:40:00,119.7,119.71,119.52,119.53,10977.0,117.5045,117.5143,117.3278,117.3376,10977.0
2025-01-31 12:50:00,119.55,119.86,119.44,119.51,85551.0,117.3572,117.6615,117.2493,117.318,85551.0
2025-01-31 13:00:00,119.52,119.72,119.51,119.6,18848.0,117.3278,117.5241,117.318,117.4063,18848.0
2025-01-31 13:10:00,119.58,119.72,119.43,119.48,21346.0,117.3867,117.5241,117.2394,117.2885,21346.0
2025-01-31 13:20:00,119.44,119.49,118.91,118.95,41702.0,117.2493,117.2983,116.729,116.7682,41702.0
2025-01-31 13:30:00,118.91,118.96,118.61,118.79,37730.0,116.729,116.7781,116.4345,116.6112,37730.0
2025-01-31 13:40:00,118.78,119.26,118.71,119.21,31752.0,116.6014,117.0726,116.5326,117.0235,31752.0
2025-01-31 13:50:00,119.2,119.21,118.85,118.89,14556.0,117.0137,117.0235,116.6701,116.7093,14556.0
2025-01-31 14:00:00,118.84,119.0,118.5,118.56,41229.0,116.6603,116.8173,116.3265,116.3854,41229.0
2025-01-31 14:10:00,118.56,118.86,118.45,118.52,33376.0,116.3854,116.6799,116.2774,116.3461,33376.0
2025-01-31 14:20:00,118.58,119.03,118.51,119.02,39196.0,116.405,116.8468,116.3363,116.837,39196.0
2025-01-31 14:30:00,119.01,119.4,119.01,119.23,143764.0,116.8271,117.21,116.8271,117.0431,143764.0
2025-01-31 14:40:00,119.19,119.37,118.84,119.07,32752.0,117.0038,117.1805,116.6603,116.886,32752.0
2025-01-31 14:50:00,119.07,119.33,118.97,119.17,18673.0,116.886,117.1413,116.7879,116.9842,18673.0
2025-01-31 15:00:00,119.15,119.15,118.48,118.48,77815.0,116.9646,116.9646,116.3069,116.3069,77815.0
2025-01-31 15:10:00,118.52,118.95,118.48,118.88,38304.0,116.3461,116.7682,116.3069,116.6995,38304.0
2025-01-31 15:20:00,118.91,118.94,118.62,118.67,45253.0,116.729,116.7584,116.4443,116.4934,45253.0
2025-01-31 15:30:00,118.67,118.83,118.58,118.76,50126.0,116.4934,116.6504,116.405,116.5817,50126.0
2025-01-31 15:40:00,118.78,119.09,118.71,119.07,40032.0,116.6014,116.9057,116.5326,116.886,40032.0
2025-01-31 15:50:00,119.09,119.43,118.97,119.25,237389.0,116.9057,117.2394,116.7879,117.0627,237389.0
2025-02-03 09:30:00,116.03,117.05,114.46,114.91,279029.0,113.9018,114.9031,112.3606,112.8023,279029.0
2025-02-03 09:40:00,114.97,115.62,114.8,115.15,65472.0,112.8612,113.4993,112.6944,113.0379,65472.0
2025-02-03 09:50:00,115.23,115.47,114.9,115.47,65854.0,113.1165,113.3521,112.7925,113.3521,65854.0
2025-02-03 10:00:00,115.33,115.95,115.3,115.38,66153.0,113.2146,113.8233,113.1852,113.2637,66153.0
2025-02-03 10:10:00,115.36,115.71,115.35,115.59,44567.0,113.2441,113.5877,113.2343,113.4699,44567.0
2025-02-03 10:20:00,115.51,117.82,115.47,117.6,125870.0,113.3913,115.659,113.3521,115.443,125870.0
2025-02-03 10:30:00,117.62,117.65,116.95,117.26,90510.0,115.4626,115.4921,114.8049,115.1092,90510.0
2025-02-03 10:40:00,117.2,117.57,117.19,117.57,35147.0,115.0503,115.4135,115.0405,115.4135,35147.0
2025-02-03 10:50:00,117.59,117.92,117.45,117.7,30308.0,115.4332,115.7571,115.2958,115.5412,30308.0
2025-02-03 11:00:00,117.75,118.07,117.49,117.97,65413.0,115.5902,115.9044,115.335,115.8062,65413.0
2025-02-03 11:10:00,117.97,118.33,117.83,118.33,31656.0,115.8062,116.1596,115.6688,116.1596,31656.0
2025-02-03 11:20:00,118.27,118.51,117.8,117.9,30089.0,116.1007,116.3363,115.6393,115.7375,30089.0
2025-02-03 11:30:00,117.95,118.21,117.74,118.08,23709.0,115.7866,116.0418,115.5804,115.9142,23709.0
2025-02-03 11:40:00,118.03,118.15,117.8,117.81,19846.0,115.8651,115.9829,115.6393,115.6491,19846.0
2025-02-03 11:50:00,117.82,117.87,117.43,117.58,30250.0,115.659,115.708,115.2761,115.4234,30250.0
2025-02-03 12:00:00,117.56,117.56,117.12,117.33,23223.0,115.4037,115.4037,114.9718,115.178,23223.0
2025-02-03 12:10:00,117.31,117.44,117.07,117.28,10650.0,115.1583,115.2859,114.9227,115.1289,10650.0
2025-02-03 12:20:00,117.26,117.62,117.24,117.38,46949.0,115.1092,115.4626,115.0896,115.227,46949.0
2025-02-03 12:30:00,117.29,117.36,117.12,117.31,14601.0,115.1387,115.2074,114.9718,115.1583,14601.0
2025-02-03 12:40:00,117.21,117.33,117.1,117.3,17611.0,115.0602,115.178,114.9522,115.1485,17611.0
2025-02-03 12:50:00,117.26,117.63,117.23,117.55,29672.0,115.1092,115.4724,115.0798,115.3939,29672.0
2025-02-03 13:00:00,117.44,117.53,117.15,117.3,17098.0,115.2859,115.3743,115.0013,115.1485,17098.0
2025-02-03 13:10:00,117.34,117.5,117.2,117.33,17932.0,115.1878,115.3448,115.0503,115.178,17932.0
2025-02-03 13:20:00,117.29,117.63,117.29,117.56,25188.0,115.1387,115.4724,115.1387,115.4037,25188.0
2025-02-03 13:30:00,117.59,117.88,117.54,117.73,15301.0,115.4332,115.7179,115.3841,115.5706,15301.0
2025-02-03 13:40:00,117.79,117.9,117.66,117.88,15936.0,115.6295,115.7375,115.5019,115.7179,15936.0
2025-02-03 13:50:00,117.88,117.96,117.77,117.78,15778.0,115.7179,115.7964,115.6099,115.6197,15778.0
2025-02-03 14:00:00,117.79,118.11,117.78,118.07,38062.0,115.6295,115.9436,115.6197,115.9044,38062.0
2025-02-03 14:10:00,118.07,118.12,117.94,117.99,14274.0,115.9044,115.9535,115.7768,115.8258,14274.0
2025-02-03 14:20:00,117.99,118.06,117.88,117.93,16991.0,115.8258,115.8946,115.7179,115.7669,16991.0
2025-02-03 14:30:00,117.94,118.22,117.93,118.15,32880.0,115.7768,116.0516,115.7669,115.9829,32880.0
2025-02-03 14:40:00,118.15,118.17,117.98,118.01,43678.0,115.9829,116.0025,115.816,115.8455,43678.0
2025-02-03 14:50:00,117.98,118.14,117.79,117.88,22084.0,115.816,115.9731,115.6295,115.7179,22084.0
2025-02-03 15:00:00,117.85,118.05,117.85,117.98,27692.0,115.6884,115.8847,115.6884,115.816,27692.0
2025-02-03 15:10:00,117.96,118.13,117.91,117.99,40500.0,115.7964,115.9633,115.7473,115.8258,40500.0
2025-02-03 15:20:00,118.02,118.09,117.86,117.89,29334.0,115.8553,115.924,115.6982,115.7277,29334.0
2025-02-03 15:30:00,117.88,118.19,117.79,118.08,54885.0,115.7179,116.0222,115.6295,115.9142,54885.0
2025-02-03 15:40:00,118.08,118.11,117.87,118.03,52242.0,115.9142,115.9436,115.708,115.8651,52242.0
2025-02-03 15:50:00,118.03,118.34,117.82,117.83,236515.0,115.8651,116.1694,115.659,115.6688,236515.0
2025-02-04 09:30:00,116.26,117.39,116.18,117.39,129076.0,114.1276,115.2369,114.049,115.2369,129076.0
2025-02-04 09:40:00,117.26,117.51,117.02,117.28,30579.0,115.1092,115.3547,114.8736,115.1289,30579.0
2025-02-04 09:50:00,117.3,117.55,116.87,117.1,28831.0,115.1485,115.3939,114.7264,114.9522,28831.0
2025-02-04 10:00:00,117.11,117.42,116.8,117.42,56400.0,114.962,115.2663,114.6577,115.2663,56400.0
2025-02-04 10:10:00,117.48,117.96,117.43,117.92,47339.0,115.3252,115.7964,115.2761,115.7571,47339.0
2025-02-04 10:20:00,117.92,118.04,117.38,117.38,17360.0,115.7571,115.8749,115.227,115.227,17360.0
2025-02-04 10:30:00,117.37,117.77,117.37,117.57,27912.0,115.2172,115.6099,115.2172,115.4135,27912.0
2025-02-04 10:40:00,117.54,117.7,117.33,117.62,27306.0,115.3841,115.5412,115.178,115.4626,27306.0
2025-02-04 10:50:00,117.62,117.83,117.59,117.67,43980.0,115.4626,115.6688,115.4332,115.5117,43980.0
2025-02-04 11:00:00,117.67,118.12,117.67,118.05,25792.0,115.5117,115.9535,115.5117,115.8847,25792.0
2025-02-04 11:10:00,118.09,118.19,117.96,118.02,22466.0,115.924,116.0222,115.7964,115.8553,22466.0
2025-02-04 11:20:00,118.03,118.48,117.98,118.45,11859.0,115.8651,116.3069,115.816,116.2774,11859.0
2025-02-04 11:30:00,118.42,118.56,118.38,118.51,15612.0,116.248,116.3854,116.2087,116.3363,15612.0
2025-02-04 11:40:00,118.47,118.51,118.29,118.31,14873.0,116.297,116.3363,116.1203,116.14,14873.0
2025-02-04 11:50:00,118.29,118.52,118.27,118.44,11249.0,116.1203,116.3461,116.1007,116.2676,11249.0
2025-02-04 12:00:00,118.48,118.78,118.45,118.78,22946.0,116.3069,116.6014,116.2774,116.6014,22946.0
2025-02-04 12:10:00,118.78,118.81,118.46,118.5,25888.0,116.6014,116.6308,116.2872,116.3265,25888.0
2025-02-04 12:20:00,118.47,118.55,118.29,118.35,14344.0,116.297,116.3756,116.1203,116.1792,14344.0
2025-02-04 12:30:00,118.35,118.56,118.29,118.48,11100.0,116.1792,116.3854,116.1203,116.3069,11100.0
2025-02-04 12:40:00,118.46,118.59,118.4,118.55,27538.0,116.2872,116.4148,116.2283,116.3756,27538.0
2025-02-04 12:50:00,118.55,118.71,118.52,118.61,33484.0,116.3756,116.5326,116.3461,116.4345,33484.0
2025-02-04 13:00:00,118.59,118.63,118.27,118.3,12675.0,116.4148,116.4541,116.1007,116.1302,12675.0
2025-02-04 13:10:00,118.26,118.39,118.12,118.36,28850.0,116.0909,116.2185,115.9535,116.1891,28850.0
2025-02-04 13:20:00,118.36,118.43,118.22,118.43,22380.0,116.1891,116.2578,116.0516,116.2578,22380.0
2025-02-04 13:30:00,118.43,118.43,118.04,118.05,25935.0,116.2578,116.2578,115.8749,115.8847,25935.0
2025-02-04 13:40:00,118.05,118.1,117.71,117.71,26225.0,115.8847,115.9338,115.551,115.551,26225.0
2025-02-04 13:50:00,117.75,117.93,117.69,117.78,21699.0,115.5902,115.7669,115.5313,115.6197,21699.0
2025-02-04 14:00:00,117.78,117.94,117.75,117.9,23209.0,115.6197,115.7768,115.5902,115.7375,23209.0
2025-02-04 14:10:00,117.88,118.03,117.83,117.98,38485.0,115.7179,115.8651,115.6688,115.816,38485.0
2025-02-04 14:20:00,117.98,118.38,117.98,118.32,23044.0,115.816,116.2087,115.816,116.1498,23044.0
2025-02-04 14:30:00,118.38,118.48,118.19,118.19,24496.0,116.2087,116.3069,116.0222,116.0222,24496.0
2025-02-04 14:40:00,118.21,118.3,118.05,118.1,22304.0,116.0418,116.1302,115.8847,115.9338,22304.0
2025-02-04 14:50:00,118.1,118.42,118.1,118.19,46274.0,115.9338,116.248,115.9338,116.0222,46274.0
2025-02-04 15:00:00,118.19,118.29,118.13,118.25,17854.0,116.0222,116.1203,115.9633,116.0811,17854.0
2025-02-04 15:10:00,118.26,118.42,118.2,118.29,27775.0,116.0909,116.248,116.032,116.1203,27775.0
2025-02-04 15:20:00,118.26,118.27,118.13,118.18,20199.0,116.0909,116.1007,115.9633,116.0124,20199.0
2025-02-04 15:30:00,118.18,118.47,118.16,118.47,43654.0,116.0124,116.297,115.9927,116.297,43654.0
2025-02-04 15:40:00,118.45,118.48,118.3,118.34,38748.0,116.2774,116.3069,116.1302,116.1694,38748.0
2025-02-04 15:50:00,118.3,118.47,118.28,118.32,117646.0,116.1302,116.297,116.1105,116.1498,117646.0
2025-02-05 09:30:00,119.44,119.44,118.6,118.78,43064.0,117.2493,117.2493,116.4247,116.6014,43064.0
2025-02-05 09:40:00,118.8,119.04,118.23,118.26,10886.0,116.621,116.8566,116.0614,116.0909,10886.0
2025-02-05 09:50:00,118.26,118.33,117.68,117.85,38588.0,116.0909,116.1596,115.5215,115.6884,38588.0
2025-02-05 10:00:00,117.94,118.19,117.52,117.91,50749.0,115.7768,116.0222,115.3645,115.7473,50749.0
2025-02-05 10:10:00,117.9,117.95,117.49,117.69,26035.0,115.7375,115.7866,115.335,115.5313,26035.0
2025-02-05 10:20:00,117.73,118.32,117.64,118.21,48565.0,115.5706,116.1498,115.4823,116.0418,48565.0
2025-02-05 10:30:00,118.21,118.35,118.1,118.23,19837.0,116.0418,116.1792,115.9338,116.0614,19837.0
2025-02-05 10:40:00,118.23,118.27,118.07,118.12,26584.0,116.0614,116.1007,115.9044,115.9535,26584.0
2025-02-05 10:50:00,118.12,118.16,117.99,118.08,41006.0,115.9535,115.9927,115.8258,115.9142,41006.0
2025-02-05 11:00:00,118.08,118.2,118.0,118.2,30923.0,115.9142,116.032,115.8357,116.032,30923.0
2025-02-05 11:10:00,118.21,118.33,118.13,118.31,20425.0,116.0418,116.1596,115.9633,116.14,20425.0
2025-02-05 11:20:00,118.33,118.57,118.31,118.43,36563.0,116.1596,116.3952,116.14,116.2578,36563.0
2025-02-05 11:30:00,118.43,118.67,118.4,118.61,50501.0,116.2578,116.4934,116.2283,116.4345,50501.0
2025-02-05 11:40:00,118.61,118.69,118.42,118.63,18388.0,116.4345,116.513,116.248,116.4541,18388.0
2025-02-05 11:50:00,118.6,118.79,118.51,118.56,24686.0,116.4247,116.6112,116.3363,116.3854,24686.0
2025-02-05 12:00:00,118.58,118.65,118.49,118.53,13674.0,116.405,116.4737,116.3167,116.3559,13674.0
2025-02-05 12:10:00,118.52,118.82,118.46,118.78,28796.0,116.3461,116.6406,116.2872,116.6014,28796.0
2025-02-05 12:20:00,118.74,118.86,118.61,118.86,13240.0,116.5621,116.6799,116.4345,116.6799,13240.0
2025-02-05 12:30:00,118.86,118.86,118.48,118.56,25528.0,116.6799,116.6799,116.3069,116.3854,25528.0
2025-02-05 12:40:00,118.51,118.57,118.45,118.49,14600.0,116.3363,116.3952,116.2774,116.3167,14600.0
2025-02-05 12:50:00,118.53,118.58,118.34,118.43,11319.0,116.3559,116.405,116.1694,116.2578,11319.0
2025-02-05 13:00:00,118.4,118.57,118.38,118.54,42321.0,116.2283,116.3952,116.2087,116.3658,42321.0
2025-02-05 13:10:00,118.49,118.64,118.49,118.52,23564.0,116.3167,116.4639,116.3167,116.3461,23564.0
2025-02-05 13:20:00,118.56,118.64,118.43,118.43,13306.0,116.3854,116.4639,116.2578,116.2578,13306.0
2025-02-05 13:30:00,118.48,118.77,118.45,118.75,40050.0,116.3069,116.5915,116.2774,116.5719,40050.0
2025-02-05 13:40:00,118.75,119.0,118.71,119.0,38716.0,116.5719,116.8173,116.5326,116.8173,38716.0
2025-02-05 13:50:00,119.03,119.07,118.74,118.74,13385.0,116.8468,116.886,116.5621,116.5621,13385.0
2025-02-05 14:00:00,118.75,118.95,118.74,118.89,23120.0,116.5719,116.7682,116.5621,116.7093,23120.0
2025-02-05 14:10:00,118.89,118.96,118.78,118.96,34592.0,116.7093,116.7781,116.6014,116.7781,34592.0
2025-02-05 14:20:00,118.97,119.17,118.94,119.15,15368.0,116.7879,116.9842,116.7584,116.9646,15368.0
2025-02-05 14:30:00,119.14,119.16,118.84,118.9,14025.0,116.9548,116.9744,116.6603,116.7192,14025.0
2025-02-05 14:40:00,118.87,118.87,118.7,118.78,16379.0,116.6897,116.6897,116.5228,116.6014,16379.0
2025-02-05 14:50:00,118.75,118.9,118.71,118.78,26850.0,116.5719,116.7192,116.5326,116.6014,26850.0
2025-02-05 15:00:00,118.79,118.89,118.65,118.74,24902.0,116.6112,116.7093,116.4737,116.5621,24902.0
2025-02-05 15:10:00,118.72,118.78,118.65,118.76,18725.0,116.5425,116.6014,116.4737,116.5817,18725.0
2025-02-05 15:20:00,118.77,118.94,118.71,118.82,39095.0,116.5915,116.7584,116.5326,116.6406,39095.0
2025-02-05 15:30:00,118.87,118.94,118.67,118.7,38231.0,116.6897,116.7584,116.4934,116.5228,38231.0
2025-02-05 15:40:00,118.71,118.77,118.59,118.66,41978.0,116.5326,116.5915,116.4148,116.4836,41978.0
2025-02-05 15:50:00,118.6,118.89,118.59,118.78,198476.0,116.4247,116.7093,116.4148,116.6014,198476.0
2025-02-06 09:30:00,119.23,119.23,118.22,118.4,73417.0,117.0431,117.0431,116.0516,116.2283,73417.0
2025-02-06 09:40:00,118.44,118.44,117.82,118.0,61964.0,116.2676,116.2676,115.659,115.8357,61964.0
2025-02-06 09:50:00,118.05,118.13,116.96,117.24,73649.0,115.8847,115.9633,114.8147,115.0896,73649.0
2025-02-06 10:00:00,117.29,117.92,117.24,117.87,94818.0,115.1387,115.7571,115.0896,115.708,94818.0
2025-02-06 10:10:00,117.92,118.06,117.65,117.81,37293.0,115.7571,115.8946,115.4921,115.6491,37293.0
2025-02-06 10:20:00,117.8,117.83,117.3,117.41,41225.0,115.6393,115.6688,115.1485,115.2565,41225.0
2025-02-06 10:30:00,117.32,117.44,117.11,117.11,26676.0,115.1681,115.2859,114.962,114.962,26676.0
2025-02-06 10:40:00,117.21,117.49,117.01,117.16,22241.0,115.0602,115.335,114.8638,115.0111,22241.0
2025-02-06 10:50:00,117.23,117.29,116.96,117.01,21238.0,115.0798,115.1387,114.8147,114.8638,21238.0
2025-02-06 11:00:00,117.01,117.2,116.84,117.17,50456.0,114.8638,115.0503,114.6969,115.0209,50456.0
2025-02-06 11:10:00,117.17,117.5,117.16,117.37,38979.0,115.0209,115.3448,115.0111,115.2172,38979.0
2025-02-06 11:20:00,117.35,117.62,117.24,117.36,60081.0,115.1976,115.4626,115.0896,115.2074,60081.0
2025-02-06 11:30:00,117.39,117.4,116.94,117.04,29373.0,115.2369,115.2467,114.7951,114.8933,29373.0
2025-02-06 11:40:00,117.05,117.19,116.95,117.16,58779.0,114.9031,115.0405,114.8049,115.0111,58779.0
2025-02-06 11:50:00,117.17,117.24,116.99,117.14,31823.0,115.0209,115.0896,114.8442,114.9914,31823.0
2025-02-06 12:00:00,117.16,117.35,117.02,117.07,39743.0,115.0111,115.1976,114.8736,114.9227,39743.0
2025-02-06 12:10:00,117.11,117.23,117.03,117.21,15280.0,114.962,115.0798,114.8835,115.0602,15280.0
2025-02-06 12:20:00,117.17,117.44,117.16,117.39,37358.0,115.0209,115.2859,115.0111,115.2369,37358.0
2025-02-06 12:30:00,117.44,117.49,117.22,117.49,18291.0,115.2859,115.335,115.07,115.335,18291.0
2025-02-06 12:40:00,117.5,117.59,117.47,117.56,11830.0,115.3448,115.4332,115.3154,115.4037,11830.0
2025-02-06 12:50:00,117.52,117.74,117.51,117.74,23441.0,115.3645,115.5804,115.3547,115.5804,23441.0
2025-02-06 13:00:00,117.74,117.74,117.51,117.65,14555.0,115.5804,115.5804,115.3547,115.4921,14555.0
2025-02-06 13:10:00,117.66,117.85,117.62,117.82,9917.0,115.5019,115.6884,115.4626,115.659,9917.0
2025-02-06 13:20:00,117.76,118.28,117.76,118.22,28930.0,115.6001,116.1105,115.6001,116.0516,28930.0
2025-02-06 13:30:00,118.24,118.38,117.94,118.03,69717.0,116.0713,116.2087,115.7768,115.8651,69717.0
2025-02-06 13:40:00,118.08,118.45,118.03,118.31,25658.0,115.9142,116.2774,115.8651,116.14,25658.0
2025-02-06 13:50:00,118.3,118.44,118.18,118.29,26706.0,116.1302,116.2676,116.0124,116.1203,26706.0
2025-02-06 14:00:00,118.25,118.32,118.02,118.02,37915.0,116.0811,116.1498,115.8553,115.8553,37915.0
2025-02-06 14:10:00,118.06,118.26,118.0,118.01,21182.0,115.8946,116.0909,115.8357,115.8455,21182.0
2025-02-06 14:20:00,118.03,118.08,117.93,117.99,20135.0,115.8651,115.9142,115.7669,115.8258,20135.0
2025-02-06 14:30:00,117.99,118.02,117.86,117.95,15849.0,115.8258,115.8553,115.6982,115.7866,15849.0
2025-02-06 14:40:00,117.95,118.18,117.82,118.16,19989.0,115.7866,116.0124,115.659,115.9927,19989.0
2025-02-06 14:50:00,118.21,118.21,118.0,118.04,11511.0,116.0418,116.0418,115.8357,115.8749,11511.0
2025-02-06 15:00:00,118.01,118.18,118.0,118.09,12722.0,115.8455,116.0124,115.8357,115.924,12722.0
2025-02-06 15:10:00,118.08,118.29,117.99,118.18,22444.0,115.9142,116.1203,115.8258,116.0124,22444.0
2025-02-06 15:20:00,118.13,118.31,118.11,118.25,18148.0,115.9633,116.14,115.9436,116.0811,18148.0
2025-02-06 15:30:00,118.24,118.3,118.06,118.12,30204.0,116.0713,116.1302,115.8946,115.9535,30204.0
2025-02-06 15:40:00,118.13,118.24,118.08,118.22,29711.0,115.9633,116.0713,115.9142,116.0516,29711.0
2025-02-06 15:50:00,118.24,118.73,118.17,118.58,175446.0,116.0713,116.5523,116.0025,116.405,175446.0
2025-02-07 09:30:00,118.78,119.23,117.83,117.94,96365.0,116.6014,117.0431,115.6688,115.7768,96365.0
2025-02-07 09:40:00,118.02,118.59,117.59,118.48,47254.0,115.8553,116.4148,115.4332,116.3069,47254.0
2025-02-07 09:50:00,118.55,118.6,118.26,118.44,71052.0,116.3756,116.4247,116.0909,116.2676,71052.0
2025-02-07 10:00:00,118.39,118.39,117.57,117.77,42051.0,116.2185,116.2185,115.4135,115.6099,42051.0
2025-02-07 10:10:00,117.77,118.0,117.34,117.56,25176.0,115.6099,115.8357,115.1878,115.4037,25176.0
2025-02-07 10:20:00,117.56,118.07,117.27,117.86,92900.0,115.4037,115.9044,115.1191,115.6982,92900.0
2025-02-07 10:30:00,117.86,118.08,117.6,117.91,36254.0,115.6982,115.9142,115.443,115.7473,36254.0
2025-02-07 10:40:00,117.82,117.89,117.62,117.78,20683.0,115.659,115.7277,115.4626,115.6197,20683.0
2025-02-07 10:50:00,117.82,117.82,117.0,117.32,38917.0,115.659,115.659,114.854,115.1681,38917.0
2025-02-07 11:00:00,117.38,117.67,117.1,117.38,74578.0,115.227,115.5117,114.9522,115.227,74578.0
2025-02-07 11:10:00,117.37,117.69,117.08,117.53,34909.0,115.2172,115.5313,114.9325,115.3743,34909.0
2025-02-07 11:20:00,117.59,117.62,117.13,117.23,11023.0,115.4332,115.4626,114.9816,115.0798,11023.0
2025-02-07 11:30:00,117.27,117.47,117.12,117.32,21327.0,115.1191,115.3154,114.9718,115.1681,21327.0
2025-02-07 11:40:00,117.34,117.41,117.16,117.25,9995.0,115.1878,115.2565,115.0111,115.0994,9995.0
2025-02-07 11:50:00,117.23,117.28,117.08,117.18,40107.0,115.0798,115.1289,114.9325,115.0307,40107.0
2025-02-07 12:00:00,117.1,117.55,117.09,117.54,24489.0,114.9522,115.3939,114.9424,115.3841,24489.0
2025-02-07 12:10:00,117.48,117.65,117.33,117.46,25876.0,115.3252,115.4921,115.178,115.3056,25876.0
2025-02-07 12:20:00,117.46,117.6,117.33,117.45,35089.0,115.3056,115.443,115.178,115.2958,35089.0
2025-02-07 12:30:00,117.46,117.51,117.29,117.47,26346.0,115.3056,115.3547,115.1387,115.3154,26346.0
2025-02-07 12:40:00,117.47,117.63,117.44,117.62,25131.0,115.3154,115.4724,115.2859,115.4626,25131.0
2025-02-07 12:50:00,117.64,117.74,117.56,117.58,16207.0,115.4823,115.5804,115.4037,115.4234,16207.0
2025-02-07 13:00:00,117.58,117.88,117.58,117.87,10903.0,115.4234,115.7179,115.4234,115.708,10903.0
2025-02-07 13:10:00,117.83,118.0,117.8,117.92,50073.0,115.6688,115.8357,115.6393,115.7571,50073.0
2025-02-07 13:20:00,117.91,117.95,117.76,117.85,18998.0,115.7473,115.7866,115.6001,115.6884,18998.0
2025-02-07 13:30:00,117.85,117.92,117.78,117.87,11998.0,115.6884,115.7571,115.6197,115.708,11998.0
2025-02-07 13:40:00,117.85,117.85,117.64,117.8,24671.0,115.6884,115.6884,115.4823,115.6393,24671.0
2025-02-07 13:50:00,117.82,117.83,117.57,117.62,16626.0,115.659,115.6688,115.4135,115.4626,16626.0
2025-02-07 14:00:00,117.63,117.67,117.57,117.58,34358.0,115.4724,115.5117,115.4135,115.4234,34358.0
2025-02-07 14:10:00,117.59,117.64,117.48,117.54,54974.0,115.4332,115.4823,115.3252,115.3841,54974.0
2025-02-07 14:20:00,117.57,117.58,117.32,117.36,25013.0,115.4135,115.4234,115.1681,115.2074,25013.0
2025-02-07 14:30:00,117.31,117.33,117.2,117.23,39054.0,115.1583,115.178,115.0503,115.0798,39054.0
2025-02-07 14:40:00,117.23,117.37,117.18,117.35,28758.0,115.0798,115.2172,115.0307,115.1976,28758.0
2025-02-07 14:50:00,117.34,117.36,117.12,117.22,39441.0,115.1878,115.2074,114.9718,115.07,39441.0
2025-02-07 15:00:00,117.22,117.32,117.08,117.27,67033.0,115.07,115.1681,114.9325,115.1191,67033.0
2025-02-07 15:10:00,117.3,117.48,117.19,117.22,82688.0,115.1485,115.3252,115.0405,115.07,82688.0
2025-02-07 15:20:00,117.2,117.35,117.2,117.26,24394.0,115.0503,115.1976,115.0503,115.1092,24394.0
2025-02-07 15:30:00,117.27,117.49,117.25,117.39,39169.0,115.1191,115.335,115.0994,115.2369,39169.0
2025-02-07 15:40:00,117.38,117.52,117.24,117.51,113234.0,115.227,115.3645,115.0896,115.3547,113234.0
2025-02-07 15:50:00,117.51,117.55,117.32,117.36,185900.0,115.3547,115.3939,115.1681,115.2074,185900.0
2025-02-10 09:30:00,118.05,118.85,118.02,118.06,99864.0,115.8847,116.6701,115.8553,115.8946,99864.0
2025-02-10 09:40:00,118.06,118.36,117.63,118.27,54518.0,115.8946,116.1891,115.4724,116.1007,54518.0
2025-02-10 09:50:00,118.27,118.64,118.24,118.38,30490.0,116.1007,116.4639,116.0713,116.2087,30490.0
2025-02-10 10:00:00,118.38,119.04,118.38,119.03,38588.0,116.2087,116.8566,116.2087,116.8468,38588.0
2025-02-10 10:10:00,119.05,119.3,118.96,119.03,83800.0,116.8664,117.1118,116.7781,116.8468,83800.0
2025-02-10 10:20:00,119.03,119.2,118.84,119.16,29227.0,116.8468,117.0137,116.6603,116.9744,29227.0
2025-02-10 10:30:00,119.16,119.24,118.82,118.98,26448.0,116.9744,117.0529,116.6406,116.7977,26448.0
2025-02-10 10:40:00,118.98,119.23,118.82,119.17,41435.0,116.7977,117.0431,116.6406,116.9842,41435.0
2025-02-10 10:50:00,119.15,119.25,118.62,118.62,30498.0,116.9646,117.0627,116.4443,116.4443,30498.0
2025-02-10 11:00:00,118.62,118.69,118.3,118.34,23114.0,116.4443,116.513,116.1302,116.1694,23114.0
2025-02-10 11:10:00,118.33,118.42,118.23,118.33,20039.0,116.1596,116.248,116.0614,116.1596,20039.0
2025-02-10 11:20:00,118.36,118.52,118.31,118.47,21894.0,116.1891,116.3461,116.14,116.297,21894.0
2025-02-10 11:30:00,118.51,118.65,118.36,118.59,11154.0,116.3363,116.4737,116.1891,116.4148,11154.0
2025-02-10 11:40:00,118.59,118.82,118.58,118.73,8065.0,116.4148,116.6406,116.405,116.5523,8065.0
2025-02-10 11:50:00,118.77,118.81,118.65,118.68,14767.0,116.5915,116.6308,116.4737,116.5032,14767.0
2025-02-10 12:00:00,118.66,118.72,118.46,118.52,12787.0,116.4836,116.5425,116.2872,116.3461,12787.0
2025-02-10 12:10:00,118.56,118.76,118.51,118.74,19861.0,116.3854,116.5817,116.3363,116.5621,19861.0
2025-02-10 12:20:00,118.67,118.89,118.65,118.84,14143.0,116.4934,116.7093,116.4737,116.6603,14143.0
2025-02-10 12:30:00,118.84,118.97,118.82,118.88,15114.0,116.6603,116.7879,116.6406,116.6995,15114.0
2025-02-10 12:40:00,118.9,119.0,118.8,118.9,10578.0,116.7192,116.8173,116.621,116.7192,10578.0
2025-02-10 12:50:00,118.89,119.02,118.86,118.93,11145.0,116.7093,116.837,116.6799,116.7486,11145.0
2025-02-10 13:00:00,118.93,119.05,118.92,119.04,7594.0,116.7486,116.8664,116.7388,116.8566,7594.0
2025-02-10 13:10:00,119.02,119.02,118.87,118.9,20607.0,116.837,116.837,116.6897,116.7192,20607.0
2025-02-10 13:20:00,118.9,119.19,118.9,119.02,49166.0,116.7192,117.0038,116.7192,116.837,49166.0
2025-02-10 13:30:00,119.02,119.06,118.94,119.06,22479.0,116.837,116.8762,116.7584,116.8762,22479.0
2025-02-10 13:40:00,119.07,119.24,119.04,119.21,23222.0,116.886,117.0529,116.8566,117.0235,23222.0
2025-02-10 13:50:00,119.21,119.38,119.18,119.19,22596.0,117.0235,117.1904,116.994,117.0038,22596.0
2025-02-10 14:00:00,119.17,119.29,119.15,119.22,29650.0,116.9842,117.102,116.9646,117.0333,29650.0
2025-02-10 14:10:00,119.22,119.22,119.07,119.11,64106.0,117.0333,117.0333,116.886,116.9253,64106.0
2025-02-10 14:20:00,119.1,119.24,119.1,119.18,43416.0,116.9155,117.0529,116.9155,116.994,43416.0
2025-02-10 14:30:00,119.18,119.26,119.17,119.21,23656.0,116.994,117.0726,116.9842,117.0235,23656.0
2025-02-10 14:40:00,119.22,119.36,119.17,119.28,28718.0,117.0333,117.1707,116.9842,117.0922,28718.0
2025-02-10 14:50:00,119.28,119.28,119.13,119.21,28836.0,117.0922,117.0922,116.9449,117.0235,28836.0
2025-02-10 15:00:00,119.21,119.23,119.07,119.09,31914.0,117.0235,117.0431,116.886,116.9057,31914.0
2025-02-10 15:10:00,119.08,119.15,119.04,119.12,54556.0,116.8959,116.9646,116.8566,116.9351,54556.0
2025-02-10 15:20:00,119.11,119.43,119.1,119.38,40861.0,116.9253,117.2394,116.9155,117.1904,40861.0
2025-02-10 15:30:00,119.37,119.5,119.35,119.49,30051.0,117.1805,117.3082,117.1609,117.2983,30051.0
2025-02-10 15:40:00,119.47,119.58,119.31,119.4,58071.0,117.2787,117.3867,117.1216,117.21,58071.0
2025-02-10 15:50:00,119.41,119.59,119.17,119.46,231354.0,117.2198,117.3965,116.9842,117.2689,231354.0
2025-02-11 09:30:00,119.0,119.9,119.0,119.75,80149.0,116.8173,117.7008,116.8173,117.5536,80149.0
2025-02-11 09:40:00,119.75,119.85,119.4,119.64,35427.0,117.5536,117.6517,117.21,117.4456,35427.0
2025-02-11 09:50:00,119.68,120.54,119.64,120.48,81207.0,117.4848,118.3291,117.4456,118.2702,81207.0
2025-02-11 10:00:00,120.48,120.6,120.01,120.3,70173.0,118.2702,118.388,117.8088,118.0935,70173.0
2025-02-11 10:10:00,120.31,121.03,120.27,121.03,33139.0,118.1033,118.8101,118.064,118.8101,33139.0
2025-02-11 10:20:00,121.06,121.64,121.0,121.64,97682.0,118.8395,119.4089,118.7806,119.4089,97682.0
2025-02-11 10:30:00,121.6,121.74,121.13,121.59,106509.0,119.3696,119.5071,118.9083,119.3598,106509.0
2025-02-11 10:40:00,121.54,121.79,121.4,121.65,142260.0,119.3107,119.5561,119.1733,119.4187,142260.0
2025-02-11 10:50:00,121.73,121.95,121.51,121.85,52013.0,119.4972,119.7132,119.2813,119.615,52013.0
2025-02-11 11:00:00,121.86,121.97,121.63,121.66,45549.0,119.6249,119.7328,119.3991,119.4285,45549.0
2025-02-11 11:10:00,121.69,121.86,121.62,121.67,43778.0,119.458,119.6249,119.3893,119.4383,43778.0
2025-02-11 11:20:00,121.67,121.87,121.45,121.74,74055.0,119.4383,119.6347,119.2224,119.5071,74055.0
2025-02-11 11:30:00,121.74,121.84,121.4,121.61,49115.0,119.5071,119.6052,119.1733,119.3794,49115.0
2025-02-11 11:40:00,121.66,121.73,121.5,121.69,38994.0,119.4285,119.4972,119.2715,119.458,38994.0
2025-02-11 11:50:00,121.66,121.9,121.56,121.87,63538.0,119.4285,119.6641,119.3304,119.6347,63538.0
2025-02-11 12:00:00,121.91,122.12,121.8,121.85,49056.0,119.6739,119.8801,119.566,119.615,49056.0
2025-02-11 12:10:00,121.78,121.87,121.69,121.86,32980.0,119.5463,119.6347,119.458,119.6249,32980.0
2025-02-11 12:20:00,121.88,121.88,121.28,121.34,37867.0,119.6445,119.6445,119.0555,119.1144,37867.0
2025-02-11 12:30:00,121.36,121.48,121.21,121.41,15677.0,119.134,119.2518,118.9868,119.1831,15677.0
2025-02-11 12:40:00,121.36,121.7,121.36,121.5,33576.0,119.134,119.4678,119.134,119.2715,33576.0
2025-02-11 12:50:00,121.5,121.55,121.42,121.49,21505.0,119.2715,119.3205,119.1929,119.2616,21505.0
2025-02-11 13:00:00,121.45,121.73,121.37,121.68,57964.0,119.2224,119.4972,119.1439,119.4482,57964.0
2025-02-11 13:10:00,121.72,121.94,121.68,121.73,28009.0,119.4874,119.7034,119.4482,119.4972,28009.0
2025-02-11 13:20:00,121.71,121.77,121.54,121.62,32254.0,119.4776,119.5365,119.3107,119.3893,32254.0
2025-02-11 13:30:00,121.62,121.95,121.62,121.85,39499.0,119.3893,119.7132,119.3893,119.615,39499.0
2025-02-11 13:40:00,121.89,122.1,121.8,121.99,57755.0,119.6543,119.8605,119.566,119.7525,57755.0
2025-02-11 13:50:00,121.98,122.07,121.8,121.86,32531.0,119.7427,119.831,119.566,119.6249,32531.0
2025-02-11 14:00:00,121.84,121.92,121.72,121.79,33033.0,119.6052,119.6838,119.4874,119.5561,33033.0
2025-02-11 14:10:00,121.81,121.88,121.73,121.84,30519.0,119.5758,119.6445,119.4972,119.6052,30519.0
2025-02-11 14:20:00,121.82,121.92,121.79,121.81,26133.0,119.5856,119.6838,119.5561,119.5758,26133.0
2025-02-11 14:30:00,121.8,121.92,121.76,121.86,29386.0,119.566,119.6838,119.5267,119.6249,29386.0
2025-02-11 14:40:00,121.87,122.16,121.86,122.05,137936.0,119.6347,119.9194,119.6249,119.8114,137936.0
2025-02-11 14:50:00,122.01,122.17,121.91,122.04,31508.0,119.7721,119.9292,119.6739,119.8016,31508.0
2025-02-11 15:00:00,122.04,122.08,121.82,121.85,24250.0,119.8016,119.8408,119.5856,119.615,24250.0
2025-02-11 15:10:00,121.84,121.87,121.74,121.84,23118.0,119.6052,119.6347,119.5071,119.6052,23118.0
2025-02-11 15:20:00,121.83,121.83,121.65,121.71,37167.0,119.5954,119.5954,119.4187,119.4776,37167.0
2025-02-11 15:30:00,121.72,122.05,121.67,121.96,61842.0,119.4874,119.8114,119.4383,119.723,61842.0
2025-02-11 15:40:00,121.97,122.01,121.75,121.82,51078.0,119.7328,119.7721,119.5169,119.5856,51078.0
2025-02-11 15:50:00,121.79,122.05,121.72,121.8,221852.0,119.5561,119.8114,119.4874,119.566,221852.0
2025-02-12 09:30:00,118.62,119.77,118.62,119.72,101597.0,116.4443,117.5732,116.4443,117.5241,101597.0
2025-02-12 09:40:00,119.65,120.17,119.52,119.82,59259.0,117.4554,117.9659,117.3278,117.6223,59259.0
2025-02-12 09:50:00,119.86,119.88,119.6,119.67,52107.0,117.6615,117.6812,117.4063,117.475,52107.0
2025-02-12 10:00:00,119.62,119.66,119.13,119.55,46264.0,117.4259,117.4652,116.9449,117.3572,46264.0
2025-02-12 10:10:00,119.48,120.37,119.4,120.3,151491.0,117.2885,118.1622,117.21,118.0935,151491.0
2025-02-12 10:20:00,120.3,120.36,119.93,120.08,34250.0,118.0935,118.1524,117.7303,117.8775,34250.0
2025-02-12 10:30:00,120.05,120.2,119.89,120.17,36558.0,117.8481,117.9953,117.691,117.9659,36558.0
2025-02-12 10:40:00,120.08,120.2,119.81,119.86,17533.0,117.8775,117.9953,117.6125,117.6615,17533.0
2025-02-12 10:50:00,119.81,119.94,119.59,119.8,22189.0,117.6125,117.7401,117.3965,117.6026,22189.0
2025-02-12 11:00:00,119.78,119.78,119.42,119.48,41468.0,117.583,117.583,117.2296,117.2885,41468.0
2025-02-12 11:10:00,119.52,119.65,119.31,119.42,108601.0,117.3278,117.4554,117.1216,117.2296,108601.0
2025-02-12 11:20:00,119.42,119.42,119.09,119.15,61551.0,117.2296,117.2296,116.9057,116.9646,61551.0
2025-02-12 11:30:00,119.15,119.86,119.14,119.83,61456.0,116.9646,117.6615,116.9548,117.6321,61456.0
2025-02-12 11:40:00,119.83,119.84,119.63,119.71,10794.0,117.6321,117.6419,117.4358,117.5143,10794.0
2025-02-12 11:50:00,119.71,119.99,119.7,119.93,26751.0,117.5143,117.7892,117.5045,117.7303,26751.0
2025-02-12 12:00:00,119.93,119.99,119.74,119.74,20153.0,117.7303,117.7892,117.5437,117.5437,20153.0
2025-02-12 12:10:00,119.73,120.1,119.72,120.08,23124.0,117.5339,117.8971,117.5241,117.8775,23124.0
2025-02-12 12:20:00,120.08,120.25,120.07,120.13,16852.0,117.8775,118.0444,117.8677,117.9266,16852.0
2025-02-12 12:30:00,120.1,120.25,120.06,120.12,23384.0,117.8971,118.0444,117.8579,117.9168,23384.0
2025-02-12 12:40:00,120.12,120.29,120.06,120.26,21634.0,117.9168,118.0837,117.8579,118.0542,21634.0
2025-02-12 12:50:00,120.28,120.65,120.26,120.5,57828.0,118.0738,118.4371,118.0542,118.2898,57828.0
2025-02-12 13:00:00,120.5,120.6,120.37,120.44,25806.0,118.2898,118.388,118.1622,118.2309,25806.0
2025-02-12 13:10:00,120.47,120.52,120.29,120.38,27038.0,118.2604,118.3094,118.0837,118.172,27038.0
2025-02-12 13:20:00,120.4,120.55,120.33,120.46,23261.0,118.1916,118.3389,118.1229,118.2505,23261.0
2025-02-12 13:30:00,120.46,120.63,120.45,120.57,19003.0,118.2505,118.4174,118.2407,118.3585,19003.0
2025-02-12 13:40:00,120.57,120.57,119.84,119.84,89907.0,118.3585,118.3585,117.6419,117.6419,89907.0
2025-02-12 13:50:00,119.85,119.92,119.68,119.71,23775.0,117.6517,117.7204,117.4848,117.5143,23775.0
2025-02-12 14:00:00,119.72,119.99,119.57,119.92,24349.0,117.5241,117.7892,117.3769,117.7204,24349.0
2025-02-12 14:10:00,119.93,119.93,119.59,119.6,38352.0,117.7303,117.7303,117.3965,117.4063,38352.0
2025-02-12 14:20:00,119.63,120.0,119.58,119.68,39086.0,117.4358,117.799,117.3867,117.4848,39086.0
2025-02-12 14:30:00,119.68,119.9,119.62,119.81,35020.0,117.4848,117.7008,117.4259,117.6125,35020.0
2025-02-12 14:40:00,119.81,120.33,119.8,120.31,26814.0,117.6125,118.1229,117.6026,118.1033,26814.0
2025-02-12 14:50:00,120.28,120.34,120.21,120.24,35792.0,118.0738,118.1327,118.0051,118.0346,35792.0
2025-02-12 15:00:00,120.27,120.42,120.2,120.42,40315.0,118.064,118.2113,117.9953,118.2113,40315.0
2025-02-12 15:10:00,120.42,120.51,120.35,120.42,29451.0,118.2113,118.2996,118.1426,118.2113,29451.0
2025-02-12 15:20:00,120.43,120.48,120.37,120.45,27167.0,118.2211,118.2702,118.1622,118.2407,27167.0
2025-02-12 15:30:00,120.45,120.48,120.24,120.31,51166.0,118.2407,118.2702,118.0346,118.1033,51166.0
2025-02-12 15:40:00,120.31,120.39,120.19,120.29,62821.0,118.1033,118.1818,117.9855,118.0837,62821.0
2025-02-12 15:50:00,120.25,120.4,119.63,119.84,211719.0,118.0444,118.1916,117.4358,117.6419,211719.0
2025-02-13 09:30:00,119.91,120.04,118.81,119.01,47752.0,117.7106,117.8382,116.6308,116.8271,47752.0
2025-02-13 09:40:00,118.98,119.61,118.9,119.53,73821.0,116.7977,117.4161,116.7192,117.3376,73821.0
2025-02-13 09:50:00,119.45,119.7,119.45,119.67,33898.0,117.2591,117.5045,117.2591,117.475,33898.0
2025-02-13 10:00:00,119.68,120.12,119.59,120.02,31262.0,117.4848,117.9168,117.3965,117.8186,31262.0
2025-02-13 10:10:00,120.07,120.59,119.99,120.56,24393.0,117.8677,118.3782,117.7892,118.3487,24393.0
2025-02-13 10:20:00,120.56,120.61,120.3,120.4,22019.0,118.3487,118.3978,118.0935,118.1916,22019.0
2025-02-13 10:30:00,120.42,120.54,120.23,120.32,22127.0,118.2113,118.3291,118.0248,118.1131,22127.0
2025-02-13 10:40:00,120.39,120.56,120.23,120.49,23004.0,118.1818,118.3487,118.0248,118.28,23004.0
2025-02-13 10:50:00,120.49,120.54,120.35,120.46,18180.0,118.28,118.3291,118.1426,118.2505,18180.0
2025-02-13 11:00:00,120.54,120.82,120.4,120.76,22221.0,118.3291,118.6039,118.1916,118.545,22221.0
2025-02-13 11:10:00,120.79,120.83,120.51,120.65,7673.0,118.5745,118.6138,118.2996,118.4371,7673.0
2025-02-13 11:20:00,120.64,120.64,120.35,120.49,85385.0,118.4272,118.4272,118.1426,118.28,85385.0
2025-02-13 11:30:00,120.51,120.78,120.51,120.71,14815.0,118.2996,118.5647,118.2996,118.496,14815.0
2025-02-13 11:40:00,120.73,120.73,120.5,120.57,19308.0,118.5156,118.5156,118.2898,118.3585,19308.0
2025-02-13 11:50:00,120.58,120.69,120.37,120.42,18106.0,118.3683,118.4763,118.1622,118.2113,18106.0
2025-02-13 12:00:00,120.43,120.51,120.2,120.28,19465.0,118.2211,118.2996,117.9953,118.0738,19465.0
2025-02-13 12:10:00,120.26,120.32,120.18,120.25,4177.0,118.0542,118.1131,117.9757,118.0444,4177.0
2025-02-13 12:20:00,120.29,120.35,120.18,120.21,4374.0,118.0837,118.1426,117.9757,118.0051,4374.0
2025-02-13 12:30:00,120.22,120.7,120.22,120.7,11952.0,118.0149,118.4861,118.0149,118.4861,11952.0
2025-02-13 12:40:00,120.68,120.75,120.52,120.53,18752.0,118.4665,118.5352,118.3094,118.3193,18752.0
2025-02-13 12:50:00,120.5,120.57,120.44,120.47,11650.0,118.2898,118.3585,118.2309,118.2604,11650.0
2025-02-13 13:00:00,120.47,120.48,120.32,120.37,20839.0,118.2604,118.2702,118.1131,118.1622,20839.0
2025-02-13 13:10:00,120.38,120.53,120.38,120.42,17241.0,118.172,118.3193,118.172,118.2113,17241.0
2025-02-13 13:20:00,120.42,120.56,120.37,120.53,9998.0,118.2113,118.3487,118.1622,118.3193,9998.0
2025-02-13 13:30:00,120.52,120.57,120.42,120.54,36100.0,118.3094,118.3585,118.2113,118.3291,36100.0
2025-02-13 13:40:00,120.56,120.56,120.04,120.21,24150.0,118.3487,118.3487,117.8382,118.0051,24150.0
2025-02-13 13:50:00,120.14,120.35,120.14,120.35,11749.0,117.9364,118.1426,117.9364,118.1426,11749.0
2025-02-13 14:00:00,120.36,120.64,120.33,120.59,15813.0,118.1524,118.4272,118.1229,118.3782,15813.0
2025-02-13 14:10:00,120.59,120.65,120.45,120.62,19289.0,118.3782,118.4371,118.2407,118.4076,19289.0
2025-02-13 14:20:00,120.61,120.66,120.5,120.6,12525.0,118.3978,118.4469,118.2898,118.388,12525.0
2025-02-13 14:30:00,120.6,120.81,120.5,120.8,36103.0,118.388,118.5941,118.2898,118.5843,36103.0
2025-02-13 14:40:00,120.8,120.87,120.71,120.85,11738.0,118.5843,118.653,118.496,118.6334,11738.0
2025-02-13 14:50:00,120.87,120.96,120.73,120.77,23358.0,118.653,118.7414,118.5156,118.5549,23358.0
2025-02-13 15:00:00,120.74,120.94,120.68,120.93,50789.0,118.5254,118.7217,118.4665,118.7119,50789.0
2025-02-13 15:10:00,120.94,120.97,120.85,120.97,22318.0,118.7217,118.7512,118.6334,118.7512,22318.0
2025-02-13 15:20:00,120.97,121.12,120.93,121.1,66930.0,118.7512,118.8984,118.7119,118.8788,66930.0
2025-02-13 15:30:00,121.12,121.27,121.09,121.23,16905.0,118.8984,119.0457,118.869,119.0064,16905.0
2025-02-13 15:40:00,121.2,121.39,121.03,121.38,40370.0,118.977,119.1635,118.8101,119.1537,40370.0
2025-02-13 15:50:00,121.35,121.46,120.85,120.92,176784.0,119.1242,119.2322,118.6334,118.7021,176784.0
2025-02-14 09:30:00,121.7,122.6,121.44,122.6,51276.0,119.4678,120.3513,119.2126,120.3513,51276.0
2025-02-14 09:40:00,122.6,122.61,122.1,122.36,19930.0,120.3513,120.3611,119.8605,120.1157,19930.0
2025-02-14 09:50:00,122.25,122.3,121.8,122.02,7893.0,120.0077,120.0568,119.566,119.7819,7893.0
2025-02-14 10:00:00,121.97,121.98,121.55,121.93,20966.0,119.7328,119.7427,119.3205,119.6936,20966.0
2025-02-14 10:10:00,121.86,121.88,121.67,121.71,12301.0,119.6249,119.6445,119.4383,119.4776,12301.0
2025-02-14 10:20:00,121.82,121.95,121.65,121.65,16604.0,119.5856,119.7132,119.4187,119.4187,16604.0
2025-02-14 10:30:00,121.71,121.94,121.63,121.9,13744.0,119.4776,119.7034,119.3991,119.6641,13744.0
2025-02-14 10:40:00,121.95,121.99,121.62,121.78,15408.0,119.7132,119.7525,119.3893,119.5463,15408.0
2025-02-14 10:50:00,121.76,121.84,121.31,121.43,33697.0,119.5267,119.6052,119.085,119.2028,33697.0
2025-02-14 11:00:00,121.45,121.5,121.27,121.37,16807.0,119.2224,119.2715,119.0457,119.1439,16807.0
2025-02-14 11:10:00,121.37,121.58,121.36,121.57,14427.0,119.1439,119.35,119.134,119.3402,14427.0
2025-02-14 11:20:00,121.53,121.53,121.19,121.2,64303.0,119.3009,119.3009,118.9672,118.977,64303.0
2025-02-14 11:30:00,121.23,121.31,121.09,121.23,9368.0,119.0064,119.085,118.869,119.0064,9368.0
2025-02-14 11:40:00,121.2,121.25,121.07,121.25,9697.0,118.977,119.0261,118.8494,119.0261,9697.0
2025-02-14 11:50:00,121.3,121.43,121.22,121.43,15803.0,119.0751,119.2028,118.9966,119.2028,15803.0
2025-02-14 12:00:00,121.4,121.43,121.29,121.3,12116.0,119.1733,119.2028,119.0653,119.0751,12116.0
2025-02-14 12:10:00,121.34,121.39,121.17,121.21,21725.0,119.1144,119.1635,118.9475,118.9868,21725.0
2025-02-14 12:20:00,121.21,121.45,121.21,121.45,17405.0,118.9868,119.2224,118.9868,119.2224,17405.0
2025-02-14 12:30:00,121.45,121.51,121.22,121.4,22893.0,119.2224,119.2813,118.9966,119.1733,22893.0
2025-02-14 12:40:00,121.38,121.45,121.37,121.43,7616.0,119.1537,119.2224,119.1439,119.2028,7616.0
2025-02-14 12:50:00,121.43,121.45,121.32,121.37,12968.0,119.2028,119.2224,119.0948,119.1439,12968.0
2025-02-14 13:00:00,121.39,121.44,121.34,121.44,9884.0,119.1635,119.2126,119.1144,119.2126,9884.0
2025-02-14 13:10:00,121.43,121.61,121.43,121.59,10737.0,119.2028,119.3794,119.2028,119.3598,10737.0
2025-02-14 13:20:00,121.59,121.8,121.56,121.75,15212.0,119.3598,119.566,119.3304,119.5169,15212.0
2025-02-14 13:30:00,121.75,121.75,121.62,121.71,13236.0,119.5169,119.5169,119.3893,119.4776,13236.0
2025-02-14 13:40:00,121.71,121.83,121.71,121.74,13158.0,119.4776,119.5954,119.4776,119.5071,13158.0
2025-02-14 13:50:00,121.73,121.77,121.64,121.67,11801.0,119.4972,119.5365,119.4089,119.4383,11801.0
2025-02-14 14:00:00,121.67,121.69,121.43,121.45,21780.0,119.4383,119.458,119.2028,119.2224,21780.0
2025-02-14 14:10:00,121.44,121.5,121.19,121.21,29416.0,119.2126,119.2715,118.9672,118.9868,29416.0
2025-02-14 14:20:00,121.22,121.26,120.83,120.85,25080.0,118.9966,119.0359,118.6138,118.6334,25080.0
2025-02-14 14:30:00,120.9,120.98,120.65,120.88,27621.0,118.6825,118.761,118.4371,118.6628,27621.0
2025-02-14 14:40:00,120.91,120.95,120.78,120.82,13716.0,118.6923,118.7316,118.5647,118.6039,13716.0
2025-02-14 14:50:00,120.8,121.01,120.76,120.95,13425.0,118.5843,118.7905,118.545,118.7316,13425.0
2025-02-14 15:00:00,120.92,120.96,120.81,120.92,21936.0,118.7021,118.7414,118.5941,118.7021,21936.0
2025-02-14 15:10:00,120.92,121.05,120.82,121.01,29008.0,118.7021,118.8297,118.6039,118.7905,29008.0
2025-02-14 15:20:00,121.02,121.02,120.85,120.88,47565.0,118.8003,118.8003,118.6334,118.6628,47565.0
2025-02-14 15:30:00,120.88,120.89,120.69,120.88,37224.0,118.6628,118.6727,118.4763,118.6628,37224.0
2025-02-14 15:40:00,120.85,121.03,120.83,120.91,75830.0,118.6334,118.8101,118.6138,118.6923,75830.0
2025-02-14 15:50:00,120.91,121.18,120.79,120.87,198992.0,118.6923,118.9573,118.5745,118.653,198992.0
2025-02-18 09:30:00,120.76,121.13,120.25,121.0,77895.0,118.545,118.9083,118.0444,118.7806,77895.0
2025-02-18 09:40:00,120.96,121.19,120.67,121.15,25730.0,118.7414,118.9672,118.4567,118.9279,25730.0
2025-02-18 09:50:00,121.13,121.29,120.92,120.99,29371.0,118.9083,119.0653,118.7021,118.7708,29371.0
2025-02-18 10:00:00,121.01,121.14,120.81,120.94,28137.0,118.7905,118.9181,118.5941,118.7217,28137.0
2025-02-18 10:10:00,120.97,121.21,120.96,121.06,33259.0,118.7512,118.9868,118.7414,118.8395,33259.0
2025-02-18 10:20:00,121.06,121.44,121.06,121.37,12548.0,118.8395,119.2126,118.8395,119.1439,12548.0
2025-02-18 10:30:00,121.37,121.7,121.36,121.65,18907.0,119.1439,119.4678,119.134,119.4187,18907.0
2025-02-18 10:40:00,121.64,121.75,121.57,121.57,9360.0,119.4089,119.5169,119.3402,119.3402,9360.0
2025-02-18 10:50:00,121.59,121.81,121.59,121.81,10873.0,119.3598,119.5758,119.3598,119.5758,10873.0
2025-02-18 11:00:00,121.77,121.83,121.31,121.39,28046.0,119.5365,119.5954,119.085,119.1635,28046.0
2025-02-18 11:10:00,121.39,121.46,121.21,121.29,14385.0,119.1635,119.2322,118.9868,119.0653,14385.0
2025-02-18 11:20:00,121.28,121.3,120.95,120.95,14683.0,119.0555,119.0751,118.7316,118.7316,14683.0
2025-02-18 11:30:00,120.96,121.03,120.89,120.96,21632.0,118.7414,118.8101,118.6727,118.7414,21632.0
2025-02-18 11:40:00,120.96,121.33,120.96,121.28,12442.0,118.7414,119.1046,118.7414,119.0555,12442.0
2025-02-18 11:50:00,121.29,121.29,121.12,121.17,11842.0,119.0653,119.0653,118.8984,118.9475,11842.0
2025-02-18 12:00:00,121.12,121.12,121.02,121.09,4750.0,118.8984,118.8984,118.8003,118.869,4750.0
2025-02-18 12:10:00,121.11,121.27,121.11,121.15,8809.0,118.8886,119.0457,118.8886,118.9279,8809.0
2025-02-18 12:20:00,121.13,121.14,120.97,121.0,8482.0,118.9083,118.9181,118.7512,118.7806,8482.0
2025-02-18 12:30:00,120.99,121.02,120.8,120.81,9372.0,118.7708,118.8003,118.5843,118.5941,9372.0
2025-02-18 12:40:00,120.8,120.83,120.59,120.59,12273.0,118.5843,118.6138,118.3782,118.3782,12273.0
2025-02-18 12:50:00,120.59,120.59,120.41,120.42,17324.0,118.3782,118.3782,118.2015,118.2113,17324.0
2025-02-18 13:00:00,120.41,120.58,120.39,120.56,12264.0,118.2015,118.3683,118.1818,118.3487,12264.0
2025-02-18 13:10:00,120.55,120.75,120.39,120.43,11247.0,118.3389,118.5352,118.1818,118.2211,11247.0
2025-02-18 13:20:00,120.4,120.72,120.4,120.69,15949.0,118.1916,118.5058,118.1916,118.4763,15949.0
2025-02-18 13:30:00,120.72,120.8,120.58,120.59,20286.0,118.5058,118.5843,118.3683,118.3782,20286.0
2025-02-18 13:40:00,120.62,120.72,120.55,120.68,10315.0,118.4076,118.5058,118.3389,118.4665,10315.0
2025-02-18 13:50:00,120.71,120.81,120.71,120.81,13795.0,118.496,118.5941,118.496,118.5941,13795.0
2025-02-18 14:00:00,120.8,120.91,120.66,120.7,14070.0,118.5843,118.6923,118.4469,118.4861,14070.0
2025-02-18 14:10:00,120.75,120.87,120.66,120.7,12541.0,118.5352,118.653,118.4469,118.4861,12541.0
2025-02-18 14:20:00,120.73,120.94,120.68,120.8,26156.0,118.5156,118.7217,118.4665,118.5843,26156.0
2025-02-18 14:30:00,120.8,120.96,120.76,120.9,18354.0,118.5843,118.7414,118.545,118.6825,18354.0
2025-02-18 14:40:00,120.91,121.09,120.9,121.07,9003.0,118.6923,118.869,118.6825,118.8494,9003.0
2025-02-18 14:50:00,121.1,121.1,120.97,121.02,16250.0,118.8788,118.8788,118.7512,118.8003,16250.0
2025-02-18 15:00:00,121.03,121.05,120.93,120.96,10049.0,118.8101,118.8297,118.7119,118.7414,10049.0
2025-02-18 15:10:00,120.94,121.11,120.94,121.03,12679.0,118.7217,118.8886,118.7217,118.8101,12679.0
2025-02-18 15:20:00,121.02,121.05,120.83,120.89,15236.0,118.8003,118.8297,118.6138,118.6727,15236.0
2025-02-18 15:30:00,120.92,121.04,120.88,120.97,13920.0,118.7021,118.8199,118.6628,118.7512,13920.0
2025-02-18 15:40:00,120.97,121.18,120.93,121.17,36495.0,118.7512,118.9573,118.7119,118.9475,36495.0
2025-02-18 15:50:00,121.43,121.48,120.95,121.23,217791.0,119.2028,119.2518,118.7316,119.0064,217791.0
2025-02-19 09:30:00,120.73,121.0,120.41,120.83,75917.0,118.5156,118.7806,118.2015,118.6138,75917.0
2025-02-19 09:40:00,120.73,120.76,120.47,120.7,13399.0,118.5156,118.545,118.2604,118.4861,13399.0
2025-02-19 09:50:00,120.66,120.85,120.6,120.85,12649.0,118.4469,118.6334,118.388,118.6334,12649.0
2025-02-19 10:00:00,120.87,121.03,120.77,120.91,17116.0,118.653,118.8101,118.5549,118.6923,17116.0
2025-02-19 10:10:00,120.91,121.15,120.78,121.05,15984.0,118.6923,118.9279,118.5647,118.8297,15984.0
2025-02-19 10:20:00,121.02,121.1,120.88,120.93,11738.0,118.8003,118.8788,118.6628,118.7119,11738.0
2025-02-19 10:30:00,120.92,121.05,120.72,120.73,57720.0,118.7021,118.8297,118.5058,118.5156,57720.0
2025-02-19 10:40:00,120.74,120.74,120.5,120.55,18599.0,118.5254,118.5254,118.2898,118.3389,18599.0
2025-02-19 10:50:00,120.59,120.83,120.51,120.76,45379.0,118.3782,118.6138,118.2996,118.545,45379.0
2025-02-19 11:00:00,120.77,120.81,120.58,120.65,22860.0,118.5549,118.5941,118.3683,118.4371,22860.0
2025-02-19 11:10:00,120.65,120.69,120.46,120.66,23624.0,118.4371,118.4763,118.2505,118.4469,23624.0
2025-02-19 11:20:00,120.62,120.75,120.54,120.7,17181.0,118.4076,118.5352,118.3291,118.4861,17181.0
2025-02-19 11:30:00,120.73,120.85,120.46,120.48,72770.0,118.5156,118.6334,118.2505,118.2702,72770.0
2025-02-19 11:40:00,120.52,120.71,120.49,120.58,90911.0,118.3094,118.496,118.28,118.3683,90911.0
2025-02-19 11:50:00,120.59,120.77,120.58,120.77,14567.0,118.3782,118.5549,118.3683,118.5549,14567.0
2025-02-19 12:00:00,120.75,120.78,120.69,120.76,12771.0,118.5352,118.5647,118.4763,118.545,12771.0
2025-02-19 12:10:00,120.73,120.73,120.55,120.61,24674.0,118.5156,118.5156,118.3389,118.3978,24674.0
2025-02-19 12:20:00,120.58,120.61,120.26,120.32,17795.0,118.3683,118.3978,118.0542,118.1131,17795.0
2025-02-19 12:30:00,120.32,120.51,120.27,120.44,13960.0,118.1131,118.2996,118.064,118.2309,13960.0
2025-02-19 12:40:00,120.44,120.44,120.05,120.29,17806.0,118.2309,118.2309,117.8481,118.0837,17806.0
2025-02-19 12:50:00,120.32,120.47,120.31,120.41,15788.0,118.1131,118.2604,118.1033,118.2015,15788.0
2025-02-19 13:00:00,120.42,120.73,120.41,120.66,50572.0,118.2113,118.5156,118.2015,118.4469,50572.0
2025-02-19 13:10:00,120.63,120.83,120.56,120.77,32028.0,118.4174,118.6138,118.3487,118.5549,32028.0
2025-02-19 13:20:00,120.78,121.04,120.75,121.04,44521.0,118.5647,118.8199,118.5352,118.8199,44521.0
2025-02-19 13:30:00,121.02,121.28,120.98,121.04,43337.0,118.8003,119.0555,118.761,118.8199,43337.0
2025-02-19 13:40:00,121.08,121.46,121.08,121.36,50362.0,118.8592,119.2322,118.8592,119.134,50362.0
2025-02-19 13:50:00,121.34,121.38,121.02,121.3,63947.0,119.1144,119.1537,118.8003,119.0751,63947.0
2025-02-19 14:00:00,121.22,121.53,121.21,121.48,47104.0,118.9966,119.3009,118.9868,119.2518,47104.0
2025-02-19 14:10:00,121.48,121.55,121.14,121.4,53957.0,119.2518,119.3205,118.9181,119.1733,53957.0
2025-02-19 14:20:00,121.41,121.54,121.11,121.14,45204.0,119.1831,119.3107,118.8886,118.9181,45204.0
2025-02-19 14:30:00,121.18,121.26,121.1,121.11,30013.0,118.9573,119.0359,118.8788,118.8886,30013.0
2025-02-19 14:40:00,121.1,121.13,120.98,121.13,30559.0,118.8788,118.9083,118.761,118.9083,30559.0
2025-02-19 14:50:00,121.13,121.43,121.09,121.14,55618.0,118.9083,119.2028,118.869,118.9181,55618.0
2025-02-19 15:00:00,121.12,121.15,120.81,120.82,29056.0,118.8984,118.9279,118.5941,118.6039,29056.0
2025-02-19 15:10:00,120.86,121.18,120.77,121.17,53242.0,118.6432,118.9573,118.5549,118.9475,53242.0
2025-02-19 15:20:00,121.17,121.52,121.15,121.46,77453.0,118.9475,119.2911,118.9279,119.2322,77453.0
2025-02-19 15:30:00,121.47,122.04,121.45,121.81,132674.0,119.242,119.8016,119.2224,119.5758,132674.0
2025-02-19 15:40:00,121.84,121.95,121.6,121.87,116734.0,119.6052,119.7132,119.3696,119.6347,116734.0
2025-02-19 15:50:00,121.88,122.16,121.05,121.62,532862.0,119.6445,119.9194,118.8297,119.3893,532862.0
2025-02-20 09:30:00,121.63,121.63,120.7,121.08,53235.0,119.3991,119.3991,118.4861,118.8592,53235.0
2025-02-20 09:40:00,121.08,121.15,120.8,120.93,33295.0,118.8592,118.9279,118.5843,118.7119,33295.0
2025-02-20 09:50:00,121.0,121.23,120.86,121.01,31159.0,118.7806,119.0064,118.6432,118.7905,31159.0
2025-02-20 10:00:00,120.91,121.18,120.85,121.11,43719.0,118.6923,118.9573,118.6334,118.8886,43719.0
2025-02-20 10:10:00,121.1,121.25,120.92,121.23,23564.0,118.8788,119.0261,118.7021,119.0064,23564.0
2025-02-20 10:20:00,121.26,121.33,121.1,121.31,24207.0,119.0359,119.1046,118.8788,119.085,24207.0
2025-02-20 10:30:00,121.34,121.47,121.14,121.34,35236.0,119.1144,119.242,118.9181,119.1144,35236.0
2025-02-20 10:40:00,121.3,121.46,121.12,121.27,18345.0,119.0751,119.2322,118.8984,119.0457,18345.0
2025-02-20 10:50:00,121.27,121.35,121.0,121.07,43159.0,119.0457,119.1242,118.7806,118.8494,43159.0
2025-02-20 11:00:00,121.07,121.19,120.82,120.97,25878.0,118.8494,118.9672,118.6039,118.7512,25878.0
2025-02-20 11:10:00,120.99,121.14,120.88,121.03,19575.0,118.7708,118.9181,118.6628,118.8101,19575.0
2025-02-20 11:20:00,121.02,121.12,120.82,120.82,46902.0,118.8003,118.8984,118.6039,118.6039,46902.0
2025-02-20 11:30:00,120.82,120.84,120.5,120.54,22945.0,118.6039,118.6236,118.2898,118.3291,22945.0
2025-02-20 11:40:00,120.53,120.72,120.45,120.54,43558.0,118.3193,118.5058,118.2407,118.3291,43558.0
2025-02-20 11:50:00,120.49,120.53,120.3,120.3,19078.0,118.28,118.3193,118.0935,118.0935,19078.0
2025-02-20 12:00:00,120.3,120.41,120.18,120.27,19814.0,118.0935,118.2015,117.9757,118.064,19814.0
2025-02-20 12:10:00,120.26,120.47,120.22,120.45,26834.0,118.0542,118.2604,118.0149,118.2407,26834.0
2025-02-20 12:20:00,120.46,120.62,120.43,120.54,28905.0,118.2505,118.4076,118.2211,118.3291,28905.0
2025-02-20 12:30:00,120.53,120.72,120.47,120.52,13550.0,118.3193,118.5058,118.2604,118.3094,13550.0
2025-02-20 12:40:00,120.52,120.83,120.52,120.76,12517.0,118.3094,118.6138,118.3094,118.545,12517.0
2025-02-20 12:50:00,120.81,120.81,120.57,120.67,13661.0,118.5941,118.5941,118.3585,118.4567,13661.0
2025-02-20 13:00:00,120.67,120.72,120.52,120.65,15712.0,118.4567,118.5058,118.3094,118.4371,15712.0
2025-02-20 13:10:00,120.62,120.8,120.49,120.54,17949.0,118.4076,118.5843,118.28,118.3291,17949.0
2025-02-20 13:20:00,120.56,120.56,120.32,120.39,17931.0,118.3487,118.3487,118.1131,118.1818,17931.0
2025-02-20 13:30:00,120.34,120.66,120.32,120.56,71078.0,118.1327,118.4469,118.1131,118.3487,71078.0
2025-02-20 13:40:00,120.61,120.87,120.56,120.86,25412.0,118.3978,118.653,118.3487,118.6432,25412.0
2025-02-20 13:50:00,120.9,120.9,120.75,120.86,20518.0,118.6825,118.6825,118.5352,118.6432,20518.0
2025-02-20 14:00:00,120.86,120.9,120.75,120.9,21872.0,118.6432,118.6825,118.5352,118.6825,21872.0
2025-02-20 14:10:00,120.92,121.02,120.88,120.94,14464.0,118.7021,118.8003,118.6628,118.7217,14464.0
2025-02-20 14:20:00,120.95,121.0,120.84,120.89,24633.0,118.7316,118.7806,118.6236,118.6727,24633.0
2025-02-20 14:30:00,120.89,121.09,120.82,121.09,20056.0,118.6727,118.869,118.6039,118.869,20056.0
2025-02-20 14:40:00,121.09,121.37,121.06,121.34,36307.0,118.869,119.1439,118.8395,119.1144,36307.0
2025-02-20 14:50:00,121.34,121.39,121.22,121.38,27792.0,119.1144,119.1635,118.9966,119.1537,27792.0
2025-02-20 15:00:00,121.37,121.37,121.05,121.08,21993.0,119.1439,119.1439,118.8297,118.8592,21993.0
2025-02-20 15:10:00,121.08,121.1,120.87,120.94,29355.0,118.8592,118.8788,118.653,118.7217,29355.0
2025-02-20 15:20:00,120.94,120.96,120.67,120.71,63729.0,118.7217,118.7414,118.4567,118.496,63729.0
2025-02-20 15:30:00,120.73,120.78,120.56,120.58,171546.0,118.5156,118.5647,118.3487,118.3683,171546.0
2025-02-20 15:40:00,120.58,120.83,120.5,120.79,53396.0,118.3683,118.6138,118.2898,118.5745,53396.0
2025-02-20 15:50:00,120.82,121.1,120.75,120.93,168373.0,118.6039,118.8788,118.5352,118.7119,168373.0
2025-02-21 09:30:00,121.3,121.39,120.26,120.68,171598.0,119.0751,119.1635,118.0542,118.4665,171598.0
2025-02-21 09:40:00,120.72,120.73,120.28,120.38,29714.0,118.5058,118.5156,118.0738,118.172,29714.0
2025-02-21 09:50:00,120.32,120.36,119.94,120.34,49600.0,118.1131,118.1524,117.7401,118.1327,49600.0
2025-02-21 10:00:00,120.34,120.47,120.1,120.41,34262.0,118.1327,118.2604,117.8971,118.2015,34262.0
2025-02-21 10:10:00,120.42,120.45,120.17,120.17,27173.0,118.2113,118.2407,117.9659,117.9659,27173.0
2025-02-21 10:20:00,120.19,120.31,120.01,120.07,20189.0,117.9855,118.1033,117.8088,117.8677,20189.0
2025-02-21 10:30:00,120.07,120.36,120.05,120.16,23194.0,117.8677,118.1524,117.8481,117.956,23194.0
2025-02-21 10:40:00,120.1,120.29,119.71,119.71,21017.0,117.8971,118.0837,117.5143,117.5143,21017.0
2025-02-21 10:50:00,119.73,119.8,119.63,119.64,16782.0,117.5339,117.6026,117.4358,117.4456,16782.0
2025-02-21 11:00:00,119.66,120.08,119.65,120.01,15660.0,117.4652,117.8775,117.4554,117.8088,15660.0
2025-02-21 11:10:00,119.96,120.22,119.95,120.19,96824.0,117.7597,118.0149,117.7499,117.9855,96824.0
2025-02-21 11:20:00,120.2,120.36,120.18,120.29,37946.0,117.9953,118.1524,117.9757,118.0837,37946.0
2025-02-21 11:30:00,120.3,120.45,120.21,120.39,21207.0,118.0935,118.2407,118.0051,118.1818,21207.0
2025-02-21 11:40:00,120.39,120.58,120.39,120.52,18063.0,118.1818,118.3683,118.1818,118.3094,18063.0
2025-02-21 11:50:00,120.5,120.71,120.4,120.66,11632.0,118.2898,118.496,118.1916,118.4469,11632.0
2025-02-21 12:00:00,120.68,120.77,120.59,120.76,7712.0,118.4665,118.5549,118.3782,118.545,7712.0
2025-02-21 12:10:00,120.77,120.88,120.64,120.64,18733.0,118.5549,118.6628,118.4272,118.4272,18733.0
2025-02-21 12:20:00,120.68,120.71,120.6,120.63,8329.0,118.4665,118.496,118.388,118.4174,8329.0
2025-02-21 12:30:00,120.58,120.68,120.55,120.59,11738.0,118.3683,118.4665,118.3389,118.3782,11738.0
2025-02-21 12:40:00,120.59,120.63,120.52,120.57,7265.0,118.3782,118.4174,118.3094,118.3585,7265.0
2025-02-21 12:50:00,120.57,120.64,120.38,120.56,21125.0,118.3585,118.4272,118.172,118.3487,21125.0
2025-02-21 13:00:00,120.58,120.7,120.46,120.46,26381.0,118.3683,118.4861,118.2505,118.2505,26381.0
2025-02-21 13:10:00,120.41,120.45,120.14,120.33,25528.0,118.2015,118.2407,117.9364,118.1229,25528.0
2025-02-21 13:20:00,120.32,120.32,120.05,120.06,14545.0,118.1131,118.1131,117.8481,117.8579,14545.0
2025-02-21 13:30:00,120.03,120.23,119.88,120.08,10753.0,117.8284,118.0248,117.6812,117.8775,10753.0
2025-02-21 13:40:00,120.09,120.16,119.92,120.06,11720.0,117.8873,117.956,117.7204,117.8579,11720.0
2025-02-21 13:50:00,120.09,120.28,119.94,120.26,24466.0,117.8873,118.0738,117.7401,118.0542,24466.0
2025-02-21 14:00:00,120.26,120.43,120.18,120.4,14218.0,118.0542,118.2211,117.9757,118.1916,14218.0
2025-02-21 14:10:00,120.43,120.63,120.35,120.52,27113.0,118.2211,118.4174,118.1426,118.3094,27113.0
2025-02-21 14:20:00,120.48,120.52,120.37,120.42,14502.0,118.2702,118.3094,118.1622,118.2113,14502.0
2025-02-21 14:30:00,120.36,120.58,120.25,120.55,32680.0,118.1524,118.3683,118.0444,118.3389,32680.0
2025-02-21 14:40:00,120.53,120.98,120.49,120.92,40831.0,118.3193,118.761,118.28,118.7021,40831.0
2025-02-21 14:50:00,120.92,121.14,120.9,120.94,19857.0,118.7021,118.9181,118.6825,118.7217,19857.0
2025-02-21 15:00:00,120.9,121.31,120.85,121.27,24468.0,118.6825,119.085,118.6334,119.0457,24468.0
2025-02-21 15:10:00,121.26,121.39,121.09,121.33,80306.0,119.0359,119.1635,118.869,119.1046,80306.0
2025-02-21 15:20:00,121.33,121.43,121.02,121.13,66880.0,119.1046,119.2028,118.8003,118.9083,66880.0
2025-02-21 15:30:00,121.15,121.4,121.08,121.37,33908.0,118.9279,119.1733,118.8592,119.1439,33908.0
2025-02-21 15:40:00,121.35,121.41,121.04,121.21,52239.0,119.1242,119.1831,118.8199,118.9868,52239.0
2025-02-21 15:50:00,121.23,121.46,120.89,120.97,195832.0,119.0064,119.2322,118.6727,118.7512,195832.0
2025-02-24 09:30:00,121.12,121.12,119.97,120.21,71040.0,118.8984,118.8984,117.7695,118.0051,71040.0
2025-02-24 09:40:00,120.19,120.48,120.02,120.18,28157.0,117.9855,118.2702,117.8186,117.9757,28157.0
2025-02-24 09:50:00,120.18,120.92,120.1,120.84,27833.0,117.9757,118.7021,117.8971,118.6236,27833.0
2025-02-24 10:00:00,120.84,121.54,120.42,121.47,47076.0,118.6236,119.3107,118.2113,119.242,47076.0
2025-02-24 10:10:00,121.47,121.5,120.88,120.93,35889.0,119.242,119.2715,118.6628,118.7119,35889.0
2025-02-24 10:20:00,121.01,121.13,120.77,120.93,44580.0,118.7905,118.9083,118.5549,118.7119,44580.0
2025-02-24 10:30:00,120.85,120.85,120.5,120.57,39808.0,118.6334,118.6334,118.2898,118.3585,39808.0
2025-02-24 10:40:00,120.65,121.35,120.57,121.35,16354.0,118.4371,119.1242,118.3585,119.1242,16354.0
2025-02-24 10:50:00,121.45,121.53,121.26,121.47,17050.0,119.2224,119.3009,119.0359,119.242,17050.0
2025-02-24 11:00:00,121.39,121.68,121.36,121.51,18277.0,119.1635,119.4482,119.134,119.2813,18277.0
2025-02-24 11:10:00,121.43,121.85,121.42,121.82,21577.0,119.2028,119.615,119.1929,119.5856,21577.0
2025-02-24 11:20:00,121.86,121.94,121.58,121.74,34739.0,119.6249,119.7034,119.35,119.5071,34739.0
2025-02-24 11:30:00,121.73,121.98,121.6,121.65,18485.0,119.4972,119.7427,119.3696,119.4187,18485.0
2025-02-24 11:40:00,121.61,121.78,121.54,121.68,21420.0,119.3794,119.5463,119.3107,119.4482,21420.0
2025-02-24 11:50:00,121.72,121.72,121.54,121.54,18844.0,119.4874,119.4874,119.3107,119.3107,18844.0
2025-02-24 12:00:00,121.57,121.78,121.48,121.52,14598.0,119.3402,119.5463,119.2518,119.2911,14598.0
2025-02-24 12:10:00,121.55,121.78,121.54,121.74,8237.0,119.3205,119.5463,119.3107,119.5071,8237.0
2025-02-24 12:20:00,121.78,121.83,121.67,121.7,13387.0,119.5463,119.5954,119.4383,119.4678,13387.0
2025-02-24 12:30:00,121.73,121.8,121.7,121.78,10973.0,119.4972,119.566,119.4678,119.5463,10973.0
2025-02-24 12:40:00,121.78,121.98,121.71,121.94,26417.0,119.5463,119.7427,119.4776,119.7034,26417.0
2025-02-24 12:50:00,121.95,121.98,121.74,121.96,26619.0,119.7132,119.7427,119.5071,119.723,26619.0
2025-02-24 13:00:00,121.98,122.08,121.86,122.07,35754.0,119.7427,119.8408,119.6249,119.831,35754.0
2025-02-24 13:10:00,122.02,122.02,121.69,121.91,18832.0,119.7819,119.7819,119.458,119.6739,18832.0
2025-02-24 13:20:00,121.85,121.92,121.72,121.78,15763.0,119.615,119.6838,119.4874,119.5463,15763.0
2025-02-24 13:30:00,121.82,121.98,121.81,121.89,21328.0,119.5856,119.7427,119.5758,119.6543,21328.0
2025-02-24 13:40:00,121.88,121.89,121.47,121.48,13874.0,119.6445,119.6543,119.242,119.2518,13874.0
2025-02-24 13:50:00,121.48,121.6,121.32,121.32,16388.0,119.2518,119.3696,119.0948,119.0948,16388.0
2025-02-24 14:00:00,121.34,121.54,121.3,121.47,16396.0,119.1144,119.3107,119.0751,119.242,16396.0
2025-02-24 14:10:00,121.49,121.5,121.31,121.31,19351.0,119.2616,119.2715,119.085,119.085,19351.0
2025-02-24 14:20:00,121.34,121.41,121.2,121.21,19697.0,119.1144,119.1831,118.977,118.9868,19697.0
2025-02-24 14:30:00,121.25,121.43,121.23,121.4,11717.0,119.0261,119.2028,119.0064,119.1733,11717.0
2025-02-24 14:40:00,121.4,121.41,121.23,121.41,14667.0,119.1733,119.1831,119.0064,119.1831,14667.0
2025-02-24 14:50:00,121.38,121.44,121.3,121.44,15841.0,119.1537,119.2126,119.0751,119.2126,15841.0
2025-02-24 15:00:00,121.45,121.47,121.27,121.38,27424.0,119.2224,119.242,119.0457,119.1537,27424.0
2025-02-24 15:10:00,121.38,121.56,121.3,121.35,42209.0,119.1537,119.3304,119.0751,119.1242,42209.0
2025-02-24 15:20:00,121.38,121.45,121.16,121.16,22328.0,119.1537,119.2224,118.9377,118.9377,22328.0
2025-02-24 15:30:00,121.18,121.34,121.15,121.18,40015.0,118.9573,119.1144,118.9279,118.9573,40015.0
2025-02-24 15:40:00,121.17,121.42,121.13,121.4,37538.0,118.9475,119.1929,118.9083,119.1733,37538.0
2025-02-24 15:50:00,121.37,121.49,120.66,120.74,237878.0,119.1439,119.2616,118.4469,118.5254,237878.0
2025-02-25 09:30:00,121.29,122.37,120.95,122.2,81776.0,119.0653,120.1255,118.7316,119.9586,81776.0
2025-02-25 09:40:00,122.26,122.32,121.62,121.73,26926.0,120.0175,120.0764,119.3893,119.4972,26926.0
2025-02-25 09:50:00,121.72,121.94,121.64,121.67,25831.0,119.4874,119.7034,119.4089,119.4383,25831.0
2025-02-25 10:00:00,121.71,122.08,121.56,121.92,31102.0,119.4776,119.8408,119.3304,119.6838,31102.0
2025-02-25 10:10:00,121.98,122.43,121.86,122.36,50308.0,119.7427,120.1844,119.6249,120.1157,50308.0
2025-02-25 10:20:00,122.31,122.46,121.75,122.01,56503.0,120.0666,120.2139,119.5169,119.7721,56503.0
2025-02-25 10:30:00,122.0,122.35,121.97,122.34,34841.0,119.7623,120.1059,119.7328,120.0961,34841.0
2025-02-25 10:40:00,122.34,122.51,122.21,122.32,45019.0,120.0961,120.2629,119.9684,120.0764,45019.0
2025-02-25 10:50:00,122.28,122.28,121.97,122.02,40656.0,120.0372,120.0372,119.7328,119.7819,40656.0
2025-02-25 11:00:00,122.02,122.24,121.85,122.0,58063.0,119.7819,119.9979,119.615,119.7623,58063.0
2025-02-25 11:10:00,122.06,122.27,122.02,122.15,20614.0,119.8212,120.0273,119.7819,119.9095,20614.0
2025-02-25 11:20:00,122.15,122.51,122.11,122.41,22460.0,119.9095,120.2629,119.8703,120.1648,22460.0
2025-02-25 11:30:00,122.41,122.65,122.18,122.64,30227.0,120.1648,120.4004,119.939,120.3906,30227.0
2025-02-25 11:40:00,122.64,122.78,122.51,122.78,30524.0,120.3906,120.528,120.2629,120.528,30524.0
2025-02-25 11:50:00,122.76,122.79,122.56,122.69,36185.0,120.5084,120.5378,120.312,120.4396,36185.0
2025-02-25 12:00:00,122.68,122.7,122.16,122.21,63927.0,120.4298,120.4495,119.9194,119.9684,63927.0
2025-02-25 12:10:00,122.2,122.29,122.12,122.29,32707.0,119.9586,120.047,119.8801,120.047,32707.0
2025-02-25 12:20:00,122.29,122.55,122.25,122.47,13394.0,120.047,120.3022,120.0077,120.2237,13394.0
2025-02-25 12:30:00,122.55,122.93,122.55,122.78,33418.0,120.3022,120.6752,120.3022,120.528,33418.0
2025-02-25 12:40:00,122.83,122.9,122.7,122.74,14790.0,120.5771,120.6458,120.4495,120.4887,14790.0
2025-02-25 12:50:00,122.73,122.83,122.7,122.82,14000.0,120.4789,120.5771,120.4495,120.5673,14000.0
2025-02-25 13:00:00,122.83,123.07,122.83,122.88,20769.0,120.5771,120.8127,120.5771,120.6262,20769.0
2025-02-25 13:10:00,122.88,122.91,122.74,122.81,14777.0,120.6262,120.6556,120.4887,120.5574,14777.0
2025-02-25 13:20:00,122.81,122.82,122.59,122.6,20479.0,120.5574,120.5673,120.3415,120.3513,20479.0
2025-02-25 13:30:00,122.62,122.92,122.56,122.87,21587.0,120.3709,120.6654,120.312,120.6163,21587.0
2025-02-25 13:40:00,122.87,123.01,122.83,122.96,18133.0,120.6163,120.7538,120.5771,120.7047,18133.0
2025-02-25 13:50:00,122.96,122.97,122.76,122.81,12701.0,120.7047,120.7145,120.5084,120.5574,12701.0
2025-02-25 14:00:00,122.8,122.87,122.6,122.68,26191.0,120.5476,120.6163,120.3513,120.4298,26191.0
2025-02-25 14:10:00,122.68,122.68,122.35,122.39,12480.0,120.4298,120.4298,120.1059,120.1451,12480.0
2025-02-25 14:20:00,122.37,122.38,122.23,122.23,20611.0,120.1255,120.1353,119.9881,119.9881,20611.0
2025-02-25 14:30:00,122.25,122.71,122.24,122.7,42679.0,120.0077,120.4593,119.9979,120.4495,42679.0
2025-02-25 14:40:00,122.71,122.96,122.64,122.69,41060.0,120.4593,120.7047,120.3906,120.4396,41060.0
2025-02-25 14:50:00,122.76,122.87,122.62,122.8,23076.0,120.5084,120.6163,120.3709,120.5476,23076.0
2025-02-25 15:00:00,122.81,122.83,122.67,122.69,37368.0,120.5574,120.5771,120.42,120.4396,37368.0
2025-02-25 15:10:00,122.66,122.84,122.57,122.84,27850.0,120.4102,120.5869,120.3218,120.5869,27850.0
2025-02-25 15:20:00,122.84,123.03,122.79,122.81,50113.0,120.5869,120.7734,120.5378,120.5574,50113.0
2025-02-25 15:30:00,122.82,122.83,122.41,122.41,47924.0,120.5673,120.5771,120.1648,120.1648,47924.0
2025-02-25 15:40:00,122.41,122.85,122.22,122.82,64463.0,120.1648,120.5967,119.9783,120.5673,64463.0
2025-02-25 15:50:00,122.88,123.01,122.59,122.63,210395.0,120.6262,120.7538,120.3415,120.3807,210395.0
2025-02-26 09:30:00,122.95,123.27,121.77,122.17,81185.0,120.6949,121.009,119.5365,119.9292,81185.0
2025-02-26 09:40:00,121.88,122.5,121.77,122.36,30703.0,119.6445,120.2531,119.5365,120.1157,30703.0
2025-02-26 09:50:00,122.26,122.48,122.03,122.33,23175.0,120.0175,120.2335,119.7917,120.0862,23175.0
2025-02-26 10:00:00,122.34,122.93,122.27,122.88,14676.0,120.0961,120.6752,120.0273,120.6262,14676.0
2025-02-26 10:10:00,122.93,123.03,122.6,122.69,34657.0,120.6752,120.7734,120.3513,120.4396,34657.0
2025-02-26 10:20:00,122.69,123.03,122.63,122.94,34512.0,120.4396,120.7734,120.3807,120.6851,34512.0
2025-02-26 10:30:00,122.97,123.02,122.81,122.89,27336.0,120.7145,120.7636,120.5574,120.636,27336.0
2025-02-26 10:40:00,122.88,123.01,122.84,123.0,26314.0,120.6262,120.7538,120.5869,120.744,26314.0
2025-02-26 10:50:00,122.98,123.01,122.85,122.92,28601.0,120.7243,120.7538,120.5967,120.6654,28601.0
2025-02-26 11:00:00,122.89,123.06,122.78,123.03,23847.0,120.636,120.8029,120.528,120.7734,23847.0
2025-02-26 11:10:00,123.03,123.43,122.91,123.22,62242.0,120.7734,121.1661,120.6556,120.9599,62242.0
2025-02-26 11:20:00,123.22,123.42,123.16,123.34,16613.0,120.9599,121.1562,120.901,121.0777,16613.0
2025-02-26 11:30:00,123.25,123.31,123.06,123.23,17397.0,120.9894,121.0483,120.8029,120.9697,17397.0
2025-02-26 11:40:00,123.2,123.21,123.0,123.16,22550.0,120.9403,120.9501,120.744,120.901,22550.0
2025-02-26 11:50:00,123.16,123.16,122.85,122.98,19901.0,120.901,120.901,120.5967,120.7243,19901.0
2025-02-26 12:00:00,122.96,123.07,122.9,122.99,15467.0,120.7047,120.8127,120.6458,120.7341,15467.0
2025-02-26 12:10:00,122.98,123.14,122.84,122.88,17533.0,120.7243,120.8814,120.5869,120.6262,17533.0
2025-02-26 12:20:00,122.86,122.98,122.81,122.94,20427.0,120.6065,120.7243,120.5574,120.6851,20427.0
2025-02-26 12:30:00,123.0,123.04,122.66,122.75,15496.0,120.744,120.7832,120.4102,120.4985,15496.0
2025-02-26 12:40:00,122.67,122.81,122.62,122.66,43036.0,120.42,120.5574,120.3709,120.4102,43036.0
2025-02-26 12:50:00,122.66,122.66,122.24,122.33,23347.0,120.4102,120.4102,119.9979,120.0862,23347.0
2025-02-26 13:00:00,122.33,122.38,122.06,122.12,28554.0,120.0862,120.1353,119.8212,119.8801,28554.0
2025-02-26 13:10:00,122.23,122.3,122.07,122.1,10777.0,119.9881,120.0568,119.831,119.8605,10777.0
2025-02-26 13:20:00,122.09,122.35,122.08,122.3,17545.0,119.8506,120.1059,119.8408,120.0568,17545.0
2025-02-26 13:30:00,122.27,122.4,122.14,122.29,24000.0,120.0273,120.155,119.8997,120.047,24000.0
2025-02-26 13:40:00,122.27,122.31,121.94,121.95,35099.0,120.0273,120.0666,119.7034,119.7132,35099.0
2025-02-26 13:50:00,122.01,122.2,121.91,122.2,24389.0,119.7721,119.9586,119.6739,119.9586,24389.0
2025-02-26 14:00:00,122.18,122.18,121.99,122.08,22975.0,119.939,119.939,119.7525,119.8408,22975.0
2025-02-26 14:10:00,122.08,122.13,122.04,122.12,28715.0,119.8408,119.8899,119.8016,119.8801,28715.0
2025-02-26 14:20:00,122.13,122.58,122.13,122.45,70826.0,119.8899,120.3317,119.8899,120.204,70826.0
2025-02-26 14:30:00,122.44,122.6,122.4,122.55,26396.0,120.1942,120.3513,120.155,120.3022,26396.0
2025-02-26 14:40:00,122.55,122.71,122.52,122.68,33246.0,120.3022,120.4593,120.2728,120.4298,33246.0
2025-02-26 14:50:00,122.6,122.68,122.25,122.27,29637.0,120.3513,120.4298,120.0077,120.0273,29637.0
2025-02-26 15:00:00,122.29,122.35,122.1,122.1,22868.0,120.047,120.1059,119.8605,119.8605,22868.0
2025-02-26 15:10:00,122.11,122.21,122.05,122.11,23592.0,119.8703,119.9684,119.8114,119.8703,23592.0
2025-02-26 15:20:00,122.09,122.12,121.97,121.97,28856.0,119.8506,119.8801,119.7328,119.7328,28856.0
2025-02-26 15:30:00,121.97,122.19,121.95,122.0,35372.0,119.7328,119.9488,119.7132,119.7623,35372.0
2025-02-26 15:40:00,122.02,122.37,121.94,122.27,42409.0,119.7819,120.1255,119.7034,120.0273,42409.0
2025-02-26 15:50:00,122.33,122.36,121.96,122.17,189026.0,120.0862,120.1157,119.723,119.9292,189026.0
2025-02-27 09:30:00,122.25,122.73,121.5,122.44,48418.0,120.0077,120.4789,119.2715,120.1942,48418.0
2025-02-27 09:40:00,122.4,123.24,122.38,123.18,18962.0,120.155,120.9796,120.1353,120.9207,18962.0
2025-02-27 09:50:00,123.18,123.18,122.89,123.18,17742.0,120.9207,120.9207,120.636,120.9207,17742.0
2025-02-27 10:00:00,123.19,123.4,123.05,123.32,28208.0,120.9305,121.1366,120.793,121.0581,28208.0
2025-02-27 10:10:00,123.31,123.78,123.24,123.76,15875.0,121.0483,121.5096,120.9796,121.49,15875.0
2025-02-27 10:20:00,123.75,124.0,123.6,123.75,27191.0,121.4802,121.7256,121.3329,121.4802,27191.0
2025-02-27 10:30:00,123.79,123.79,123.45,123.56,12841.0,121.5195,121.5195,121.1857,121.2937,12841.0
2025-02-27 10:40:00,123.56,123.85,123.51,123.78,18654.0,121.2937,121.5784,121.2446,121.5096,18654.0
2025-02-27 10:50:00,123.75,123.8,123.57,123.58,17543.0,121.4802,121.5293,121.3035,121.3133,17543.0
2025-02-27 11:00:00,123.57,123.81,123.45,123.45,10218.0,121.3035,121.5391,121.1857,121.1857,10218.0
2025-02-27 11:10:00,123.36,123.49,123.31,123.39,9201.0,121.0974,121.225,121.0483,121.1268,9201.0
2025-02-27 11:20:00,123.39,123.4,123.07,123.18,13841.0,121.1268,121.1366,120.8127,120.9207,13841.0
2025-02-27 11:30:00,123.15,123.29,123.09,123.19,12125.0,120.8912,121.0286,120.8323,120.9305,12125.0
2025-02-27 11:40:00,123.23,123.25,123.02,123.03,8569.0,120.9697,120.9894,120.7636,120.7734,8569.0
2025-02-27 11:50:00,123.05,123.06,122.87,122.88,16970.0,120.793,120.8029,120.6163,120.6262,16970.0
2025-02-27 12:00:00,122.88,122.88,122.71,122.72,10120.0,120.6262,120.6262,120.4593,120.4691,10120.0
2025-02-27 12:10:00,122.72,122.72,122.49,122.68,17811.0,120.4691,120.4691,120.2433,120.4298,17811.0
2025-02-27 12:20:00,122.67,123.17,122.64,123.17,13407.0,120.42,120.9108,120.3906,120.9108,13407.0
2025-02-27 12:30:00,123.16,123.34,123.16,123.32,12054.0,120.901,121.0777,120.901,121.0581,12054.0
2025-02-27 12:40:00,123.32,123.33,123.08,123.08,19116.0,121.0581,121.0679,120.8225,120.8225,19116.0
2025-02-27 12:50:00,123.11,123.21,122.96,123.14,19501.0,120.8519,120.9501,120.7047,120.8814,19501.0
2025-02-27 13:00:00,123.13,123.41,123.1,123.3,31393.0,120.8716,121.1464,120.8421,121.0385,31393.0
2025-02-27 13:10:00,123.28,123.46,123.2,123.44,17729.0,121.0188,121.1955,120.9403,121.1759,17729.0
2025-02-27 13:20:00,123.44,123.51,123.37,123.44,48107.0,121.1759,121.2446,121.1072,121.1759,48107.0
2025-02-27 13:30:00,123.44,123.47,123.34,123.4,13201.0,121.1759,121.2053,121.0777,121.1366,13201.0
2025-02-27 13:40:00,123.44,123.55,123.35,123.45,15308.0,121.1759,121.2839,121.0875,121.1857,15308.0
2025-02-27 13:50:00,123.45,123.54,123.41,123.46,12019.0,121.1857,121.274,121.1464,121.1955,12019.0
2025-02-27 14:00:00,123.46,123.61,123.46,123.55,10319.0,121.1955,121.3428,121.1955,121.2839,10319.0
2025-02-27 14:10:00,123.53,123.56,123.28,123.29,26154.0,121.2642,121.2937,121.0188,121.0286,26154.0
2025-02-27 14:20:00,123.33,123.33,122.99,123.0,22851.0,121.0679,121.0679,120.7341,120.744,22851.0
2025-02-27 14:30:00,123.0,123.02,122.86,122.98,22053.0,120.744,120.7636,120.6065,120.7243,22053.0
2025-02-27 14:40:00,122.98,123.02,122.81,122.89,20293.0,120.7243,120.7636,120.5574,120.636,20293.0
2025-02-27 14:50:00,122.86,123.01,122.82,122.91,21118.0,120.6065,120.7538,120.5673,120.6556,21118.0
2025-02-27 15:00:00,122.87,122.87,122.5,122.67,32729.0,120.6163,120.6163,120.2531,120.42,32729.0
2025-02-27 15:10:00,122.64,122.7,122.52,122.68,21211.0,120.3906,120.4495,120.2728,120.4298,21211.0
2025-02-27 15:20:00,122.69,122.82,122.61,122.61,21382.0,120.4396,120.5673,120.3611,120.3611,21382.0
2025-02-27 15:30:00,122.62,122.84,122.6,122.69,45374.0,120.3709,120.5869,120.3513,120.4396,45374.0
2025-02-27 15:40:00,122.73,123.05,122.68,122.97,34730.0,120.4789,120.793,120.4298,120.7145,34730.0
2025-02-27 15:50:00,122.94,123.04,122.62,122.79,173410.0,120.6851,120.7832,120.3709,120.5378,173410.0
2025-02-28 09:30:00,122.84,124.05,122.53,123.56,84922.0,120.5869,121.7747,120.2826,121.2937,84922.0
2025-02-28 09:40:00,123.55,123.82,123.22,123.74,38611.0,121.2839,121.5489,120.9599,121.4704,38611.0
2025-02-28 09:50:00,123.74,124.17,123.66,124.17,28680.0,121.4704,121.8925,121.3918,121.8925,28680.0
2025-02-28 10:00:00,124.16,124.25,123.54,123.63,30848.0,121.8827,121.971,121.274,121.3624,30848.0
2025-02-28 10:10:00,123.56,123.59,122.67,122.92,31469.0,121.2937,121.3231,120.42,120.6654,31469.0
2025-02-28 10:20:00,122.92,123.23,122.91,122.98,19701.0,120.6654,120.9697,120.6556,120.7243,19701.0
2025-02-28 10:30:00,123.03,123.67,123.03,123.67,22208.0,120.7734,121.4017,120.7734,121.4017,22208.0
2025-02-28 10:40:00,123.62,123.62,123.22,123.52,20823.0,121.3526,121.3526,120.9599,121.2544,20823.0
2025-02-28 10:50:00,123.52,123.61,123.46,123.5,13373.0,121.2544,121.3428,121.1955,121.2348,13373.0
2025-02-28 11:00:00,123.55,123.61,123.33,123.6,66338.0,121.2839,121.3428,121.0679,121.3329,66338.0
2025-02-28 11:10:00,123.61,123.62,123.41,123.5,51818.0,121.3428,121.3526,121.1464,121.2348,51818.0
2025-02-28 11:20:00,123.56,123.67,123.5,123.52,13511.0,121.2937,121.4017,121.2348,121.2544,13511.0
2025-02-28 11:30:00,123.45,123.51,123.25,123.28,24433.0,121.1857,121.2446,120.9894,121.0188,24433.0
2025-02-28 11:40:00,123.29,123.37,123.24,123.33,22396.0,121.0286,121.1072,120.9796,121.0679,22396.0
2025-02-28 11:50:00,123.33,123.48,123.23,123.23,17580.0,121.0679,121.2151,120.9697,120.9697,17580.0
2025-02-28 12:00:00,123.23,123.32,122.93,123.0,28284.0,120.9697,121.0581,120.6752,120.744,28284.0
2025-02-28 12:10:00,123.0,123.03,122.77,122.94,53133.0,120.744,120.7734,120.5182,120.6851,53133.0
2025-02-28 12:20:00,122.91,122.94,122.5,122.5,27058.0,120.6556,120.6851,120.2531,120.2531,27058.0
2025-02-28 12:30:00,122.5,122.5,122.23,122.3,19340.0,120.2531,120.2531,119.9881,120.0568,19340.0
2025-02-28 12:40:00,122.34,122.38,121.96,122.29,118798.0,120.0961,120.1353,119.723,120.047,118798.0
2025-02-28 12:50:00,122.35,122.44,122.23,122.35,48699.0,120.1059,120.1942,119.9881,120.1059,48699.0
2025-02-28 13:00:00,122.36,122.42,121.93,122.07,36765.0,120.1157,120.1746,119.6936,119.831,36765.0
2025-02-28 13:10:00,122.07,122.24,121.94,121.98,45007.0,119.831,119.9979,119.7034,119.7427,45007.0
2025-02-28 13:20:00,121.93,122.11,121.91,122.03,37849.0,119.6936,119.8703,119.6739,119.7917,37849.0
2025-02-28 13:30:00,122.03,122.43,121.99,122.4,20758.0,119.7917,120.1844,119.7525,120.155,20758.0
2025-02-28 13:40:00,122.4,122.63,122.25,122.55,23456.0,120.155,120.3807,120.0077,120.3022,23456.0
2025-02-28 13:50:00,122.56,122.62,122.17,122.22,39858.0,120.312,120.3709,119.9292,119.9783,39858.0
2025-02-28 14:00:00,122.22,122.58,122.16,122.49,24416.0,119.9783,120.3317,119.9194,120.2433,24416.0
2025-02-28 14:10:00,122.5,122.64,122.44,122.64,16393.0,120.2531,120.3906,120.1942,120.3906,16393.0
2025-02-28 14:20:00,122.64,122.67,122.54,122.6,22045.0,120.3906,120.42,120.2924,120.3513,22045.0
2025-02-28 14:30:00,122.59,123.01,122.54,122.97,62329.0,120.3415,120.7538,120.2924,120.7145,62329.0
2025-02-28 14:40:00,123.0,123.21,122.93,123.05,12591.0,120.744,120.9501,120.6752,120.793,12591.0
2025-02-28 14:50:00,123.14,123.14,122.95,123.03,19662.0,120.8814,120.8814,120.6949,120.7734,19662.0
2025-02-28 15:00:00,123.06,123.15,122.91,123.07,23328.0,120.8029,120.8912,120.6556,120.8127,23328.0
2025-02-28 15:10:00,123.07,123.21,122.98,123.03,71930.0,120.8127,120.9501,120.7243,120.7734,71930.0
2025-02-28 15:20:00,123.03,123.29,122.94,123.24,34230.0,120.7734,121.0286,120.6851,120.9796,34230.0
2025-02-28 15:30:00,123.22,123.37,123.02,123.15,42821.0,120.9599,121.1072,120.7636,120.8912,42821.0
2025-02-28 15:40:00,123.17,123.62,123.17,123.62,62189.0,120.9108,121.3526,120.9108,121.3526,62189.0
2025-02-28 15:50:00,123.58,123.9,123.27,123.86,330512.0,121.3133,121.6274,121.009,121.5882,330512.0
2025-03-03 09:30:00,124.16,124.7,123.62,124.61,89934.0,121.8827,122.4128,121.3526,122.3244,89934.0
2025-03-03 09:40:00,124.62,124.71,124.05,124.18,32585.0,122.3342,122.4226,121.7747,121.9023,32585.0
2025-03-03 09:50:00,124.19,124.21,123.84,123.96,106142.0,121.9121,121.9318,121.5685,121.6863,106142.0
2025-03-03 10:00:00,123.98,124.4,123.49,124.28,30085.0,121.706,122.1183,121.225,122.0005,30085.0
2025-03-03 10:10:00,124.18,124.38,124.06,124.28,32063.0,121.9023,122.0986,121.7845,122.0005,32063.0
2025-03-03 10:20:00,124.3,124.6,124.29,124.5,25413.0,122.0201,122.3146,122.0103,122.2164,25413.0
2025-03-03 10:30:00,124.53,124.84,124.38,124.83,33343.0,122.2459,122.5502,122.0986,122.5404,33343.0
2025-03-03 10:40:00,124.81,124.95,124.54,124.57,32952.0,122.5208,122.6582,122.2557,122.2852,32952.0
2025-03-03 10:50:00,124.58,124.74,124.55,124.72,27489.0,122.295,122.452,122.2655,122.4324,27489.0
2025-03-03 11:00:00,124.72,124.93,124.46,124.88,43564.0,122.4324,122.6386,122.1772,122.5895,43564.0
2025-03-03 11:10:00,124.93,124.97,124.73,124.84,36077.0,122.6386,122.6778,122.4422,122.5502,36077.0
2025-03-03 11:20:00,124.84,124.99,124.73,124.77,20722.0,122.5502,122.6975,122.4422,122.4815,20722.0
2025-03-03 11:30:00,124.77,124.79,124.31,124.35,41780.0,122.4815,122.5011,122.0299,122.0692,41780.0
2025-03-03 11:40:00,124.32,124.44,124.19,124.37,20401.0,122.0397,122.1575,121.9121,122.0888,20401.0
2025-03-03 11:50:00,124.39,124.52,124.38,124.4,25791.0,122.1085,122.2361,122.0986,122.1183,25791.0
2025-03-03 12:00:00,124.36,124.77,124.36,124.72,13857.0,122.079,122.4815,122.079,122.4324,13857.0
2025-03-03 12:10:00,124.72,124.76,124.64,124.64,11102.0,122.4324,122.4717,122.3539,122.3539,11102.0
2025-03-03 12:20:00,124.69,124.8,124.62,124.72,17713.0,122.403,122.5109,122.3342,122.4324,17713.0
2025-03-03 12:30:00,124.73,124.84,124.63,124.83,16189.0,122.4422,122.5502,122.3441,122.5404,16189.0
2025-03-03 12:40:00,124.83,124.85,124.73,124.78,12835.0,122.5404,122.56,122.4422,122.4913,12835.0
2025-03-03 12:50:00,124.77,124.9,124.73,124.9,25639.0,122.4815,122.6091,122.4422,122.6091,25639.0
2025-03-03 13:00:00,124.92,124.97,124.7,124.81,19328.0,122.6287,122.6778,122.4128,122.5208,19328.0
2025-03-03 13:10:00,124.81,124.89,124.78,124.83,21786.0,122.5208,122.5993,122.4913,122.5404,21786.0
2025-03-03 13:20:00,124.84,124.85,124.34,124.35,25609.0,122.5502,122.56,122.0594,122.0692,25609.0
2025-03-03 13:30:00,124.31,124.55,124.29,124.36,15850.0,122.0299,122.2655,122.0103,122.079,15850.0
2025-03-03 13:40:00,124.42,124.69,124.36,124.48,23239.0,122.1379,122.403,122.079,122.1968,23239.0
2025-03-03 13:50:00,124.54,124.57,124.32,124.45,12301.0,122.2557,122.2852,122.0397,122.1674,12301.0
2025-03-03 14:00:00,124.42,124.65,124.39,124.59,21039.0,122.1379,122.3637,122.1085,122.3048,21039.0
2025-03-03 14:10:00,124.54,124.64,124.43,124.47,27129.0,122.2557,122.3539,122.1477,122.187,27129.0
2025-03-03 14:20:00,124.49,124.54,124.4,124.43,26631.0,122.2066,122.2557,122.1183,122.1477,26631.0
2025-03-03 14:30:00,124.39,124.64,124.29,124.4,49884.0,122.1085,122.3539,122.0103,122.1183,49884.0
2025-03-03 14:40:00,124.38,124.62,124.37,124.37,21438.0,122.0986,122.3342,122.0888,122.0888,21438.0
2025-03-03 14:50:00,124.3,124.36,123.62,123.64,27095.0,122.0201,122.079,121.3526,121.3722,27095.0
2025-03-03 15:00:00,123.6,123.61,123.14,123.28,56018.0,121.3329,121.3428,120.8814,121.0188,56018.0
2025-03-03 15:10:00,123.27,123.47,123.0,123.23,62048.0,121.009,121.2053,120.744,120.9697,62048.0
2025-03-03 15:20:00,123.25,123.57,123.0,123.14,31878.0,120.9894,121.3035,120.744,120.8814,31878.0
2025-03-03 15:30:00,123.12,123.34,122.91,122.92,84854.0,120.8618,121.0777,120.6556,120.6654,84854.0
2025-03-03 15:40:00,122.93,123.53,122.74,123.38,142028.0,120.6752,121.2642,120.4887,121.117,142028.0
2025-03-03 15:50:00,123.35,123.58,123.18,123.56,261508.0,121.0875,121.3133,120.9207,121.2937,261508.0
2025-03-04 09:30:00,123.09,124.14,122.53,123.71,140125.0,120.8323,121.863,120.2826,121.4409,140125.0
2025-03-04 09:40:00,123.7,124.08,123.25,123.29,65715.0,121.4311,121.8041,120.9894,121.0286,65715.0
2025-03-04 09:50:00,123.35,123.7,123.07,123.21,44300.0,121.0875,121.4311,120.8127,120.9501,44300.0
2025-03-04 10:00:00,123.19,123.19,121.79,121.97,93200.0,120.9305,120.9305,119.5561,119.7328,93200.0
2025-03-04 10:10:00,121.92,122.31,121.58,122.3,57790.0,119.6838,120.0666,119.35,120.0568,57790.0
2025-03-04 10:20:00,122.23,122.9,122.15,122.9,40668.0,119.9881,120.6458,119.9095,120.6458,40668.0
2025-03-04 10:30:00,122.95,123.22,122.81,123.05,37567.0,120.6949,120.9599,120.5574,120.793,37567.0
2025-03-04 10:40:00,123.01,123.18,122.55,122.89,28589.0,120.7538,120.9207,120.3022,120.636,28589.0
2025-03-04 10:50:00,122.88,122.89,122.51,122.58,26755.0,120.6262,120.636,120.2629,120.3317,26755.0
2025-03-04 11:00:00,122.58,122.96,122.44,122.45,50429.0,120.3317,120.7047,120.1942,120.204,50429.0
2025-03-04 11:10:00,122.44,122.72,122.37,122.52,31127.0,120.1942,120.4691,120.1255,120.2728,31127.0
2025-03-04 11:20:00,122.45,122.57,122.15,122.35,25743.0,120.204,120.3218,119.9095,120.1059,25743.0
2025-03-04 11:30:00,122.38,122.45,122.12,122.17,25950.0,120.1353,120.204,119.8801,119.9292,25950.0
2025-03-04 11:40:00,122.17,122.63,122.17,122.6,51488.0,119.9292,120.3807,119.9292,120.3513,51488.0
2025-03-04 11:50:00,122.54,122.59,122.26,122.47,20742.0,120.2924,120.3415,120.0175,120.2237,20742.0
2025-03-04 12:00:00,122.41,122.61,122.23,122.35,13863.0,120.1648,120.3611,119.9881,120.1059,13863.0
2025-03-04 12:10:00,122.33,122.51,122.33,122.48,7375.0,120.0862,120.2629,120.0862,120.2335,7375.0
2025-03-04 12:20:00,122.48,122.66,122.41,122.5,17096.0,120.2335,120.4102,120.1648,120.2531,17096.0
2025-03-04 12:30:00,122.53,122.67,122.41,122.55,13163.0,120.2826,120.42,120.1648,120.3022,13163.0
2025-03-04 12:40:00,122.59,122.61,122.34,122.43,16222.0,120.3415,120.3611,120.0961,120.1844,16222.0
2025-03-04 12:50:00,122.43,122.52,122.23,122.5,22061.0,120.1844,120.2728,119.9881,120.2531,22061.0
2025-03-04 13:00:00,122.49,122.78,122.48,122.68,15810.0,120.2433,120.528,120.2335,120.4298,15810.0
2025-03-04 13:10:00,122.69,122.91,122.69,122.81,9246.0,120.4396,120.6556,120.4396,120.5574,9246.0
2025-03-04 13:20:00,122.83,122.85,122.64,122.71,18739.0,120.5771,120.5967,120.3906,120.4593,18739.0
2025-03-04 13:30:00,122.75,122.75,122.49,122.59,20415.0,120.4985,120.4985,120.2433,120.3415,20415.0
2025-03-04 13:40:00,122.6,122.66,122.48,122.51,19523.0,120.3513,120.4102,120.2335,120.2629,19523.0
2025-03-04 13:50:00,122.5,122.61,122.47,122.5,23555.0,120.2531,120.3611,120.2237,120.2531,23555.0
2025-03-04 14:00:00,122.5,122.82,122.5,122.76,48784.0,120.2531,120.5673,120.2531,120.5084,48784.0
2025-03-04 14:10:00,122.81,122.84,122.54,122.69,50484.0,120.5574,120.5869,120.2924,120.4396,50484.0
2025-03-04 14:20:00,122.7,122.72,122.44,122.48,36937.0,120.4495,120.4691,120.1942,120.2335,36937.0
2025-03-04 14:30:00,122.53,122.72,122.5,122.58,22458.0,120.2826,120.4691,120.2531,120.3317,22458.0
2025-03-04 14:40:00,122.62,122.7,122.5,122.58,16450.0,120.3709,120.4495,120.2531,120.3317,16450.0
2025-03-04 14:50:00,122.6,122.96,122.54,122.89,30947.0,120.3513,120.7047,120.2924,120.636,30947.0
2025-03-04 15:00:00,122.93,123.01,122.57,122.63,21963.0,120.6752,120.7538,120.3218,120.3807,21963.0
2025-03-04 15:10:00,122.63,122.99,122.63,122.94,31089.0,120.3807,120.7341,120.3807,120.6851,31089.0
2025-03-04 15:20:00,123.0,123.46,123.0,123.31,21437.0,120.744,121.1955,120.744,121.0483,21437.0
2025-03-04 15:30:00,123.26,123.3,122.5,122.76,44363.0,120.9992,121.0385,120.2531,120.5084,44363.0
2025-03-04 15:40:00,122.71,122.86,122.36,122.41,86985.0,120.4593,120.6065,120.1157,120.1648,86985.0
2025-03-04 15:50:00,122.4,122.4,121.71,121.89,247312.0,120.155,120.155,119.4776,119.6543,247312.0
2025-03-05 09:30:00,120.86,122.78,120.52,122.72,105736.0,118.6432,120.528,118.3094,120.4691,105736.0
2025-03-05 09:40:00,122.72,123.04,122.39,122.73,48054.0,120.4691,120.7832,120.1451,120.4789,48054.0
2025-03-05 09:50:00,122.75,122.94,122.03,122.16,54237.0,120.4985,120.6851,119.7917,119.9194,54237.0
2025-03-05 10:00:00,122.17,122.68,122.05,122.6,42640.0,119.9292,120.4298,119.8114,120.3513,42640.0
2025-03-05 10:10:00,122.59,122.74,122.35,122.44,83304.0,120.3415,120.4887,120.1059,120.1942,83304.0
2025-03-05 10:20:00,122.49,122.77,122.2,122.25,57198.0,120.2433,120.5182,119.9586,120.0077,57198.0
2025-03-05 10:30:00,122.23,122.38,121.92,122.34,34616.0,119.9881,120.1353,119.6838,120.0961,34616.0
2025-03-05 10:40:00,122.34,122.57,122.12,122.12,32726.0,120.0961,120.3218,119.8801,119.8801,32726.0
2025-03-05 10:50:00,122.12,122.15,121.87,121.88,33979.0,119.8801,119.9095,119.6347,119.6445,33979.0
2025-03-05 11:00:00,121.91,122.13,121.79,122.06,27473.0,119.6739,119.8899,119.5561,119.8212,27473.0
2025-03-05 11:10:00,122.07,122.19,121.85,121.86,22452.0,119.831,119.9488,119.615,119.6249,22452.0
2025-03-05 11:20:00,121.9,122.2,121.84,122.2,23917.0,119.6641,119.9586,119.6052,119.9586,23917.0
2025-03-05 11:30:00,122.19,122.32,121.96,122.25,46247.0,119.9488,120.0764,119.723,120.0077,46247.0
2025-03-05 11:40:00,122.23,122.23,121.92,122.16,24991.0,119.9881,119.9881,119.6838,119.9194,24991.0
2025-03-05 11:50:00,122.16,122.45,122.0,122.35,22971.0,119.9194,120.204,119.7623,120.1059,22971.0
2025-03-05 12:00:00,122.34,122.79,122.34,122.79,22559.0,120.0961,120.5378,120.0961,120.5378,22559.0
2025-03-05 12:10:00,122.81,122.96,122.56,122.9,26314.0,120.5574,120.7047,120.312,120.6458,26314.0
2025-03-05 12:20:00,122.93,123.32,122.88,123.32,22862.0,120.6752,121.0581,120.6262,121.0581,22862.0
2025-03-05 12:30:00,123.33,123.59,123.33,123.35,29256.0,121.0679,121.3231,121.0679,121.0875,29256.0
2025-03-05 12:40:00,123.33,123.43,123.21,123.37,55508.0,121.0679,121.1661,120.9501,121.1072,55508.0
2025-03-05 12:50:00,123.33,123.49,123.26,123.43,29404.0,121.0679,121.225,120.9992,121.1661,29404.0
2025-03-05 13:00:00,123.43,123.65,123.2,123.29,52652.0,121.1661,121.382,120.9403,121.0286,52652.0
2025-03-05 13:10:00,123.36,123.55,123.26,123.41,20618.0,121.0974,121.2839,120.9992,121.1464,20618.0
2025-03-05 13:20:00,123.42,123.68,123.41,123.68,31364.0,121.1562,121.4115,121.1464,121.4115,31364.0
2025-03-05 13:30:00,123.68,123.68,123.47,123.59,26414.0,121.4115,121.4115,121.2053,121.3231,26414.0
2025-03-05 13:40:00,123.59,123.63,123.24,123.49,68484.0,121.3231,121.3624,120.9796,121.225,68484.0
2025-03-05 13:50:00,123.52,124.01,123.47,124.01,61318.0,121.2544,121.7354,121.2053,121.7354,61318.0
2025-03-05 14:00:00,123.94,124.67,123.77,123.99,734567.0,121.6667,122.3833,121.4998,121.7158,734567.0
2025-03-05 14:10:00,123.96,124.0,123.63,123.64,35570.0,121.6863,121.7256,121.3624,121.3722,35570.0
2025-03-05 14:20:00,123.59,123.71,123.53,123.53,14495.0,121.3231,121.4409,121.2642,121.2642,14495.0
2025-03-05 14:30:00,123.57,124.19,123.54,124.19,29731.0,121.3035,121.9121,121.274,121.9121,29731.0
2025-03-05 14:40:00,124.15,124.25,123.94,124.16,25037.0,121.8729,121.971,121.6667,121.8827,25037.0
2025-03-05 14:50:00,124.2,124.26,123.95,123.97,32143.0,121.9219,121.9808,121.6765,121.6962,32143.0
2025-03-05 15:00:00,123.98,124.17,123.95,124.06,46125.0,121.706,121.8925,121.6765,121.7845,46125.0
2025-03-05 15:10:00,124.06,124.19,123.9,124.03,62072.0,121.7845,121.9121,121.6274,121.7551,62072.0
2025-03-05 15:20:00,124.03,124.18,123.84,124.13,46919.0,121.7551,121.9023,121.5685,121.8532,46919.0
2025-03-05 15:30:00,124.12,124.15,123.86,124.0,72378.0,121.8434,121.8729,121.5882,121.7256,72378.0
2025-03-05 15:40:00,123.98,124.1,123.8,123.93,108315.0,121.706,121.8238,121.5293,121.6569,108315.0
2025-03-05 15:50:00,123.9,124.17,123.53,123.96,269257.0,121.6274,121.8925,121.2642,121.6863,269257.0
2025-03-06 09:30:00,122.85,123.48,122.55,122.59,75486.0,120.5967,121.2151,120.3022,120.3415,75486.0
2025-03-06 09:40:00,122.65,122.8,121.76,121.98,45579.0,120.4004,120.5476,119.5267,119.7427,45579.0
2025-03-06 09:50:00,121.98,122.17,120.66,120.79,47625.0,119.7427,119.9292,118.4469,118.5745,47625.0
2025-03-06 10:00:00,120.87,121.22,120.39,121.2,45649.0,118.653,118.9966,118.1818,118.977,45649.0
2025-03-06 10:10:00,121.1,121.4,121.05,121.25,28314.0,118.8788,119.1733,118.8297,119.0261,28314.0
2025-03-06 10:20:00,121.13,121.19,120.44,120.81,44605.0,118.9083,118.9672,118.2309,118.5941,44605.0
2025-03-06 10:30:00,120.8,121.38,120.79,121.33,47597.0,118.5843,119.1537,118.5745,119.1046,47597.0
2025-03-06 10:40:00,121.26,121.31,121.02,121.17,46295.0,119.0359,119.085,118.8003,118.9475,46295.0
2025-03-06 10:50:00,121.18,121.39,120.93,121.38,72651.0,118.9573,119.1635,118.7119,119.1537,72651.0
2025-03-06 11:00:00,121.41,121.56,121.38,121.5,30684.0,119.1831,119.3304,119.1537,119.2715,30684.0
2025-03-06 11:10:00,121.54,122.01,121.45,121.75,49988.0,119.3107,119.7721,119.2224,119.5169,49988.0
2025-03-06 11:20:00,121.73,121.81,121.39,121.53,20195.0,119.4972,119.5758,119.1635,119.3009,20195.0
2025-03-06 11:30:00,121.6,121.82,121.33,121.4,33598.0,119.3696,119.5856,119.1046,119.1733,33598.0
2025-03-06 11:40:00,121.4,121.53,121.14,121.25,27718.0,119.1733,119.3009,118.9181,119.0261,27718.0
2025-03-06 11:50:00,121.13,121.13,120.63,120.65,34692.0,118.9083,118.9083,118.4174,118.4371,34692.0
2025-03-06 12:00:00,120.67,120.74,120.27,120.31,38191.0,118.4567,118.5254,118.064,118.1033,38191.0
2025-03-06 12:10:00,120.37,120.67,120.3,120.58,88097.0,118.1622,118.4567,118.0935,118.3683,88097.0
2025-03-06 12:20:00,120.55,120.9,120.32,120.45,163756.0,118.3389,118.6825,118.1131,118.2407,163756.0
2025-03-06 12:30:00,120.46,120.76,120.46,120.62,24425.0,118.2505,118.545,118.2505,118.4076,24425.0
2025-03-06 12:40:00,120.6,120.85,120.32,120.53,50379.0,118.388,118.6334,118.1131,118.3193,50379.0
2025-03-06 12:50:00,120.52,120.74,120.33,120.65,81626.0,118.3094,118.5254,118.1229,118.4371,81626.0
2025-03-06 13:00:00,120.61,120.74,120.42,120.7,44410.0,118.3978,118.5254,118.2113,118.4861,44410.0
2025-03-06 13:10:00,120.7,120.76,120.57,120.71,62738.0,118.4861,118.545,118.3585,118.496,62738.0
2025-03-06 13:20:00,120.72,120.76,120.51,120.54,28170.0,118.5058,118.545,118.2996,118.3291,28170.0
2025-03-06 13:30:00,120.56,120.59,120.27,120.29,37479.0,118.3487,118.3782,118.064,118.0837,37479.0
2025-03-06 13:40:00,120.23,120.41,120.01,120.41,46964.0,118.0248,118.2015,117.8088,118.2015,46964.0
2025-03-06 13:50:00,120.4,120.44,120.18,120.41,62761.0,118.1916,118.2309,117.9757,118.2015,62761.0
2025-03-06 14:00:00,120.43,120.45,120.11,120.24,39833.0,118.2211,118.2407,117.907,118.0346,39833.0
2025-03-06 14:10:00,120.26,120.47,120.14,120.37,70661.0,118.0542,118.2604,117.9364,118.1622,70661.0
2025-03-06 14:20:00,120.37,120.37,120.1,120.22,34443.0,118.1622,118.1622,117.8971,118.0149,34443.0
2025-03-06 14:30:00,120.2,120.36,120.13,120.28,54509.0,117.9953,118.1524,117.9266,118.0738,54509.0
2025-03-06 14:40:00,120.27,120.83,120.23,120.78,34583.0,118.064,118.6138,118.0248,118.5647,34583.0
2025-03-06 14:50:00,120.78,120.92,120.18,120.18,35804.0,118.5647,118.7021,117.9757,117.9757,35804.0
2025-03-06 15:00:00,120.21,120.78,120.15,120.74,54705.0,118.0051,118.5647,117.9462,118.5254,54705.0
2025-03-06 15:10:00,120.77,120.99,120.76,120.95,40423.0,118.5549,118.7708,118.545,118.7316,40423.0
2025-03-06 15:20:00,120.98,121.17,120.83,121.15,33412.0,118.761,118.9475,118.6138,118.9279,33412.0
2025-03-06 15:30:00,121.12,121.36,120.78,120.82,45831.0,118.8984,119.134,118.5647,118.6039,45831.0
2025-03-06 15:40:00,120.81,120.97,120.66,120.97,60070.0,118.5941,118.7512,118.4469,118.7512,60070.0
2025-03-06 15:50:00,120.97,121.04,120.11,120.3,224998.0,118.7512,118.8199,117.907,118.0935,224998.0
2025-03-07 09:30:00,120.75,120.87,120.12,120.87,90657.0,118.5352,118.653,117.9168,118.653,90657.0
2025-03-07 09:40:00,120.75,121.44,120.75,120.99,38477.0,118.5352,119.2126,118.5352,118.7708,38477.0
2025-03-07 09:50:00,121.02,121.02,120.52,120.61,33346.0,118.8003,118.8003,118.3094,118.3978,33346.0
2025-03-07 10:00:00,120.7,121.06,120.43,120.48,68351.0,118.4861,118.8395,118.2211,118.2702,68351.0
2025-03-07 10:10:00,120.48,120.57,120.2,120.48,35410.0,118.2702,118.3585,117.9953,118.2702,35410.0
2025-03-07 10:20:00,120.44,120.91,120.43,120.65,37421.0,118.2309,118.6923,118.2211,118.4371,37421.0
2025-03-07 10:30:00,120.65,120.65,120.0,120.28,41985.0,118.4371,118.4371,117.799,118.0738,41985.0
2025-03-07 10:40:00,120.3,120.84,120.23,120.73,29028.0,118.0935,118.6236,118.0248,118.5156,29028.0
2025-03-07 10:50:00,120.64,120.73,119.86,119.88,48406.0,118.4272,118.5156,117.6615,117.6812,48406.0
2025-03-07 11:00:00,119.9,120.0,119.26,119.26,46763.0,117.7008,117.799,117.0726,117.0726,46763.0
2025-03-07 11:10:00,119.31,119.36,119.05,119.19,53534.0,117.1216,117.1707,116.8664,117.0038,53534.0
2025-03-07 11:20:00,119.2,119.29,118.83,118.84,43934.0,117.0137,117.102,116.6504,116.6603,43934.0
2025-03-07 11:30:00,118.85,119.13,118.79,119.06,52155.0,116.6701,116.9449,116.6112,116.8762,52155.0
2025-03-07 11:40:00,119.06,119.23,118.84,118.87,86940.0,116.8762,117.0431,116.6603,116.6897,86940.0
2025-03-07 11:50:00,118.86,118.92,118.66,118.85,57130.0,116.6799,116.7388,116.4836,116.6701,57130.0
2025-03-07 12:00:00,118.88,119.0,118.24,118.24,46153.0,116.6995,116.8173,116.0713,116.0713,46153.0
2025-03-07 12:10:00,118.23,118.59,118.16,118.23,59305.0,116.0614,116.4148,115.9927,116.0614,59305.0
2025-03-07 12:20:00,118.25,118.4,118.04,118.33,40745.0,116.0811,116.2283,115.8749,116.1596,40745.0
2025-03-07 12:30:00,118.33,118.75,118.27,118.51,97064.0,116.1596,116.5719,116.1007,116.3363,97064.0
2025-03-07 12:40:00,118.57,118.94,118.5,118.79,57976.0,116.3952,116.7584,116.3265,116.6112,57976.0
2025-03-07 12:50:00,118.82,119.28,118.78,119.2,59973.0,116.6406,117.0922,116.6014,117.0137,59973.0
2025-03-07 13:00:00,119.21,119.89,119.13,119.62,75728.0,117.0235,117.691,116.9449,117.4259,75728.0
2025-03-07 13:10:00,119.6,119.99,119.56,119.98,34036.0,117.4063,117.7892,117.367,117.7793,34036.0
2025-03-07 13:20:00,119.96,120.11,119.74,119.92,40756.0,117.7597,117.907,117.5437,117.7204,40756.0
2025-03-07 13:30:00,119.92,120.23,119.74,120.19,26607.0,117.7204,118.0248,117.5437,117.9855,26607.0
2025-03-07 13:40:00,120.23,120.26,119.95,120.04,15421.0,118.0248,118.0542,117.7499,117.8382,15421.0
2025-03-07 13:50:00,120.04,120.16,119.94,120.06,19720.0,117.8382,117.956,117.7401,117.8579,19720.0
2025-03-07 14:00:00,120.02,120.27,120.0,120.06,23034.0,117.8186,118.064,117.799,117.8579,23034.0
2025-03-07 14:10:00,120.09,120.41,120.05,120.39,23089.0,117.8873,118.2015,117.8481,118.1818,23089.0
2025-03-07 14:20:00,120.37,120.46,120.19,120.35,26416.0,118.1622,118.2505,117.9855,118.1426,26416.0
2025-03-07 14:30:00,120.36,120.62,120.32,120.55,44198.0,118.1524,118.4076,118.1131,118.3389,44198.0
2025-03-07 14:40:00,120.58,120.58,120.24,120.26,19747.0,118.3683,118.3683,118.0346,118.0542,19747.0
2025-03-07 14:50:00,120.26,120.3,120.07,120.11,19399.0,118.0542,118.0935,117.8677,117.907,19399.0
2025-03-07 15:00:00,120.08,120.28,119.9,120.28,35259.0,117.8775,118.0738,117.7008,118.0738,35259.0
2025-03-07 15:10:00,120.25,120.38,119.98,120.08,59868.0,118.0444,118.172,117.7793,117.8775,59868.0
2025-03-07 15:20:00,120.06,120.3,119.94,120.26,32403.0,117.8579,118.0935,117.7401,118.0542,32403.0
2025-03-07 15:30:00,120.23,120.34,119.67,119.73,46184.0,118.0248,118.1327,117.475,117.5339,46184.0
2025-03-07 15:40:00,119.72,120.15,119.62,120.15,54465.0,117.5241,117.9462,117.4259,117.9462,54465.0
2025-03-07 15:50:00,120.09,120.21,119.74,119.9,202945.0,117.8873,118.0051,117.5437,117.7008,202945.0
2025-03-10 09:30:00,119.45,120.0,119.0,119.93,90589.0,117.2591,117.799,116.8173,117.7303,90589.0
2025-03-10 09:40:00,119.9,120.08,119.57,119.97,37675.0,117.7008,117.8775,117.3769,117.7695,37675.0
2025-03-10 09:50:00,119.95,120.06,119.32,119.33,41892.0,117.7499,117.8579,117.1315,117.1413,41892.0
2025-03-10 10:00:00,119.3,119.44,118.01,118.79,102158.0,117.1118,117.2493,115.8455,116.6112,102158.0
2025-03-10 10:10:00,118.8,119.02,118.38,118.4,60313.0,116.621,116.837,116.2087,116.2283,60313.0
2025-03-10 10:20:00,118.42,118.56,118.13,118.22,57388.0,116.248,116.3854,115.9633,116.0516,57388.0
2025-03-10 10:30:00,118.23,118.5,117.93,118.5,85191.0,116.0614,116.3265,115.7669,116.3265,85191.0
2025-03-10 10:40:00,118.5,119.37,118.43,119.17,28214.0,116.3265,117.1805,116.2578,116.9842,28214.0
2025-03-10 10:50:00,119.11,119.72,118.98,119.72,33474.0,116.9253,117.5241,116.7977,117.5241,33474.0
2025-03-10 11:00:00,119.75,120.14,119.51,119.86,55530.0,117.5536,117.9364,117.318,117.6615,55530.0
2025-03-10 11:10:00,119.9,120.05,119.47,119.5,38967.0,117.7008,117.8481,117.2787,117.3082,38967.0
2025-03-10 11:20:00,119.53,119.56,119.05,119.26,29439.0,117.3376,117.367,116.8664,117.0726,29439.0
2025-03-10 11:30:00,119.26,119.26,118.77,118.92,43143.0,117.0726,117.0726,116.5915,116.7388,43143.0
2025-03-10 11:40:00,118.9,118.9,118.43,118.84,41713.0,116.7192,116.7192,116.2578,116.6603,41713.0
2025-03-10 11:50:00,118.77,119.14,118.66,118.96,35126.0,116.5915,116.9548,116.4836,116.7781,35126.0
2025-03-10 12:00:00,118.96,119.21,118.95,119.06,27391.0,116.7781,117.0235,116.7682,116.8762,27391.0
2025-03-10 12:10:00,119.06,119.14,118.82,118.87,17988.0,116.8762,116.9548,116.6406,116.6897,17988.0
2025-03-10 12:20:00,118.84,118.95,118.6,118.94,40184.0,116.6603,116.7682,116.4247,116.7584,40184.0
2025-03-10 12:30:00,118.92,119.17,118.74,118.74,23906.0,116.7388,116.9842,116.5621,116.5621,23906.0
2025-03-10 12:40:00,118.81,119.16,118.74,119.12,29531.0,116.6308,116.9744,116.5621,116.9351,29531.0
2025-03-10 12:50:00,119.12,119.21,119.0,119.0,24634.0,116.9351,117.0235,116.8173,116.8173,24634.0
2025-03-10 13:00:00,119.04,119.04,118.78,118.83,13851.0,116.8566,116.8566,116.6014,116.6504,13851.0
2025-03-10 13:10:00,118.78,118.99,118.78,118.96,27014.0,116.6014,116.8075,116.6014,116.7781,27014.0
2025-03-10 13:20:00,118.93,119.32,118.9,118.93,42791.0,116.7486,117.1315,116.7192,116.7486,42791.0
2025-03-10 13:30:00,118.93,119.02,118.83,118.83,23610.0,116.7486,116.837,116.6504,116.6504,23610.0
2025-03-10 13:40:00,118.84,119.05,118.77,118.85,39860.0,116.6603,116.8664,116.5915,116.6701,39860.0
2025-03-10 13:50:00,118.83,118.85,118.6,118.65,19651.0,116.6504,116.6701,116.4247,116.4737,19651.0
2025-03-10 14:00:00,118.65,118.86,118.35,118.42,22316.0,116.4737,116.6799,116.1792,116.248,22316.0
2025-03-10 14:10:00,118.45,118.66,118.36,118.4,29395.0,116.2774,116.4836,116.1891,116.2283,29395.0
2025-03-10 14:20:00,118.4,118.46,117.97,118.11,53901.0,116.2283,116.2872,115.8062,115.9436,53901.0
2025-03-10 14:30:00,118.09,118.14,117.87,117.88,28579.0,115.924,115.9731,115.708,115.7179,28579.0
2025-03-10 14:40:00,117.87,118.02,117.7,117.87,24569.0,115.708,115.8553,115.5412,115.708,24569.0
2025-03-10 14:50:00,117.86,118.02,117.57,117.71,25680.0,115.6982,115.8553,115.4135,115.551,25680.0
2025-03-10 15:00:00,117.73,117.91,117.39,117.52,52280.0,115.5706,115.7473,115.2369,115.3645,52280.0
2025-03-10 15:10:00,117.52,118.16,117.27,118.09,50048.0,115.3645,115.9927,115.1191,115.924,50048.0
2025-03-10 15:20:00,118.09,118.45,118.0,118.11,63263.0,115.924,116.2774,115.8357,115.9436,63263.0
2025-03-10 15:30:00,118.12,118.41,117.91,118.2,91969.0,115.9535,116.2381,115.7473,116.032,91969.0
2025-03-10 15:40:00,118.23,118.52,118.1,118.22,82115.0,116.0614,116.3461,115.9338,116.0516,82115.0
2025-03-10 15:50:00,118.26,118.82,117.68,117.87,288454.0,116.0909,116.6406,115.5215,115.708,288454.0
2025-03-11 09:30:00,118.83,118.97,118.37,118.73,332044.0,116.6504,116.7879,116.1989,116.5523,332044.0
2025-03-11 09:40:00,118.72,119.1,118.45,118.46,62918.0,116.5425,116.9155,116.2774,116.2872,62918.0
2025-03-11 09:50:00,118.53,118.53,117.79,118.19,79837.0,116.3559,116.3559,115.6295,116.0222,79837.0
2025-03-11 10:00:00,118.18,118.2,117.58,117.93,51610.0,116.0124,116.032,115.4234,115.7669,51610.0
2025-03-11 10:10:00,117.86,117.87,117.53,117.77,32924.0,115.6982,115.708,115.3743,115.6099,32924.0
2025-03-11 10:20:00,117.77,118.1,117.64,117.95,33732.0,115.6099,115.9338,115.4823,115.7866,33732.0
2025-03-11 10:30:00,118.02,118.06,117.05,117.05,67752.0,115.8553,115.8946,114.9031,114.9031,67752.0
2025-03-11 10:40:00,117.09,117.51,116.8,117.31,97321.0,114.9424,115.3547,114.6577,115.1583,97321.0
2025-03-11 10:50:00,117.37,117.71,116.95,117.01,40372.0,115.2172,115.551,114.8049,114.8638,40372.0
2025-03-11 11:00:00,116.96,117.61,116.72,117.54,96067.0,114.8147,115.4528,114.5791,115.3841,96067.0
2025-03-11 11:10:00,117.5,117.77,117.4,117.63,38317.0,115.3448,115.6099,115.2467,115.4724,38317.0
2025-03-11 11:20:00,117.58,117.62,117.06,117.14,80334.0,115.4234,115.4626,114.9129,114.9914,80334.0
2025-03-11 11:30:00,117.16,117.29,117.04,117.17,53442.0,115.0111,115.1387,114.8933,115.0209,53442.0
2025-03-11 11:40:00,117.23,117.5,117.09,117.14,49044.0,115.0798,115.3448,114.9424,114.9914,49044.0
2025-03-11 11:50:00,117.14,117.27,116.94,117.01,85263.0,114.9914,115.1191,114.7951,114.8638,85263.0
2025-03-11 12:00:00,117.02,117.17,116.71,116.73,110719.0,114.8736,115.0209,114.5693,114.589,110719.0
2025-03-11 12:10:00,116.73,116.73,116.2,116.48,34117.0,114.589,114.589,114.0687,114.3435,34117.0
2025-03-11 12:20:00,116.48,116.59,116.23,116.38,42716.0,114.3435,114.4515,114.0981,114.2454,42716.0
2025-03-11 12:30:00,116.43,116.51,115.93,116.02,168957.0,114.2945,114.373,113.8036,113.892,168957.0
2025-03-11 12:40:00,116.0,116.3,115.86,116.01,39770.0,113.8723,114.1668,113.7349,113.8822,39770.0
2025-03-11 12:50:00,116.03,116.15,115.9,116.01,27080.0,113.9018,114.0196,113.7742,113.8822,27080.0
2025-03-11 13:00:00,116.01,116.2,115.91,116.16,63738.0,113.8822,114.0687,113.784,114.0294,63738.0
2025-03-11 13:10:00,116.17,116.2,115.97,116.11,21933.0,114.0392,114.0687,113.8429,113.9803,21933.0
2025-03-11 13:20:00,116.07,116.2,115.73,115.73,66842.0,113.9411,114.0687,113.6073,113.6073,66842.0
2025-03-11 13:30:00,115.73,115.98,115.53,115.71,61067.0,113.6073,113.8527,113.411,113.5877,61067.0
2025-03-11 13:40:00,115.76,116.06,115.69,115.97,45985.0,113.6367,113.9312,113.568,113.8429,45985.0
2025-03-11 13:50:00,115.92,116.17,115.83,116.12,22050.0,113.7938,114.0392,113.7055,113.9901,22050.0
2025-03-11 14:00:00,116.14,116.6,116.13,116.43,23310.0,114.0098,114.4613,114.0,114.2945,23310.0
2025-03-11 14:10:00,116.48,116.78,116.47,116.78,14383.0,114.3435,114.638,114.3337,114.638,14383.0
2025-03-11 14:20:00,116.77,117.1,116.77,116.94,24707.0,114.6282,114.9522,114.6282,114.7951,24707.0
2025-03-11 14:30:00,116.86,116.98,116.65,116.98,26808.0,114.7166,114.8344,114.5104,114.8344,26808.0
2025-03-11 14:40:00,116.99,117.59,116.92,117.38,24689.0,114.8442,115.4332,114.7755,115.227,24689.0
2025-03-11 14:50:00,117.4,117.75,117.33,117.53,44617.0,115.2467,115.5902,115.178,115.3743,44617.0
2025-03-11 15:00:00,117.58,117.89,117.37,117.8,27013.0,115.4234,115.7277,115.2172,115.6393,27013.0
2025-03-11 15:10:00,117.77,117.77,117.3,117.42,47126.0,115.6099,115.6099,115.1485,115.2663,47126.0
2025-03-11 15:20:00,117.44,117.65,117.3,117.52,31927.0,115.2859,115.4921,115.1485,115.3645,31927.0
2025-03-11 15:30:00,117.5,117.85,117.41,117.54,29431.0,115.3448,115.6884,115.2565,115.3841,29431.0
2025-03-11 15:40:00,117.56,117.56,117.33,117.46,95565.0,115.4037,115.4037,115.178,115.3056,95565.0
2025-03-11 15:50:00,117.44,117.55,116.97,117.12,341771.0,115.2859,115.3939,114.8246,114.9718,341771.0
2025-03-12 09:30:00,117.64,117.76,116.87,117.58,69549.0,115.4823,115.6001,114.7264,115.4234,69549.0
2025-03-12 09:40:00,117.59,118.0,117.32,117.59,25607.0,115.4332,115.8357,115.1681,115.4332,25607.0
2025-03-12 09:50:00,117.59,118.01,117.3,117.59,65297.0,115.4332,115.8455,115.1485,115.4332,65297.0
2025-03-12 10:00:00,117.48,117.7,117.04,117.09,19379.0,115.3252,115.5412,114.8933,114.9424,19379.0
2025-03-12 10:10:00,117.05,117.67,117.0,117.61,27190.0,114.9031,115.5117,114.854,115.4528,27190.0
2025-03-12 10:20:00,117.62,117.68,117.13,117.3,27073.0,115.4626,115.5215,114.9816,115.1485,27073.0
2025-03-12 10:30:00,117.24,117.29,116.85,116.86,18443.0,115.0896,115.1387,114.7068,114.7166,18443.0
2025-03-12 10:40:00,116.9,117.01,116.79,116.88,64127.0,114.7558,114.8638,114.6479,114.7362,64127.0
2025-03-12 10:50:00,116.88,117.17,116.83,116.95,40593.0,114.7362,115.0209,114.6871,114.8049,40593.0
2025-03-12 11:00:00,116.93,117.09,116.84,117.01,48975.0,114.7853,114.9424,114.6969,114.8638,48975.0
2025-03-12 11:10:00,117.02,117.18,116.9,116.94,37427.0,114.8736,115.0307,114.7558,114.7951,37427.0
2025-03-12 11:20:00,116.94,117.18,116.74,117.14,22920.0,114.7951,115.0307,114.5988,114.9914,22920.0
2025-03-12 11:30:00,117.16,117.3,117.04,117.16,10647.0,115.0111,115.1485,114.8933,115.0111,10647.0
2025-03-12 11:40:00,117.21,117.21,116.79,117.1,66237.0,115.0602,115.0602,114.6479,114.9522,66237.0
2025-03-12 11:50:00,117.14,117.16,116.83,117.0,59919.0,114.9914,115.0111,114.6871,114.854,59919.0
2025-03-12 12:00:00,116.99,117.07,116.68,116.73,45366.0,114.8442,114.9227,114.5399,114.589,45366.0
2025-03-12 12:10:00,116.7,116.95,116.69,116.8,39790.0,114.5595,114.8049,114.5497,114.6577,39790.0
2025-03-12 12:20:00,116.86,116.98,116.48,116.48,14314.0,114.7166,114.8344,114.3435,114.3435,14314.0
2025-03-12 12:30:00,116.53,117.1,116.52,116.97,34429.0,114.3926,114.9522,114.3828,114.8246,34429.0
2025-03-12 12:40:00,116.97,116.97,116.64,116.96,24601.0,114.8246,114.8246,114.5006,114.8147,24601.0
2025-03-12 12:50:00,116.96,117.01,116.56,116.63,19450.0,114.8147,114.8638,114.4221,114.4908,19450.0
2025-03-12 13:00:00,116.59,116.72,116.38,116.71,22687.0,114.4515,114.5791,114.2454,114.5693,22687.0
2025-03-12 13:10:00,116.71,116.76,116.49,116.55,24181.0,114.5693,114.6184,114.3534,114.4123,24181.0
2025-03-12 13:20:00,116.51,116.8,116.5,116.61,43742.0,114.373,114.6577,114.3632,114.4712,43742.0
2025-03-12 13:30:00,116.6,116.72,116.56,116.68,44974.0,114.4613,114.5791,114.4221,114.5399,44974.0
2025-03-12 13:40:00,116.69,116.77,116.48,116.5,30420.0,114.5497,114.6282,114.3435,114.3632,30420.0
2025-03-12 13:50:00,116.5,116.54,116.26,116.34,51683.0,114.3632,114.4024,114.1276,114.2061,51683.0
2025-03-12 14:00:00,116.34,116.49,116.21,116.43,36409.0,114.2061,114.3534,114.0785,114.2945,36409.0
2025-03-12 14:10:00,116.49,116.7,116.44,116.65,28581.0,114.3534,114.5595,114.3043,114.5104,28581.0
2025-03-12 14:20:00,116.66,116.76,116.59,116.73,30744.0,114.5202,114.6184,114.4515,114.589,30744.0
2025-03-12 14:30:00,116.7,116.74,116.49,116.58,46611.0,114.5595,114.5988,114.3534,114.4417,46611.0
2025-03-12 14:40:00,116.58,116.8,116.57,116.66,26306.0,114.4417,114.6577,114.4319,114.5202,26306.0
2025-03-12 14:50:00,116.63,116.72,116.5,116.65,29724.0,114.4908,114.5791,114.3632,114.5104,29724.0
2025-03-12 15:00:00,116.61,116.62,116.36,116.58,44986.0,114.4712,114.481,114.2257,114.4417,44986.0
2025-03-12 15:10:00,116.56,116.67,116.44,116.56,59550.0,114.4221,114.5301,114.3043,114.4221,59550.0
2025-03-12 15:20:00,116.53,116.75,116.42,116.57,107139.0,114.3926,114.6086,114.2846,114.4319,107139.0
2025-03-12 15:30:00,116.6,116.62,116.19,116.37,90952.0,114.4613,114.481,114.0589,114.2356,90952.0
2025-03-12 15:40:00,116.37,116.5,116.24,116.33,59555.0,114.2356,114.3632,114.1079,114.1963,59555.0
2025-03-12 15:50:00,116.33,116.41,115.66,115.76,238655.0,114.1963,114.2748,113.5386,113.6367,238655.0
2025-03-13 09:30:00,115.72,116.11,114.8,115.59,62694.0,113.5975,113.9803,112.6944,113.4699,62694.0
2025-03-13 09:40:00,115.7,116.44,115.1,115.11,37714.0,113.5778,114.3043,112.9889,112.9987,37714.0
2025-03-13 09:50:00,114.99,115.14,114.42,114.71,61652.0,112.8809,113.0281,112.3213,112.606,61652.0
2025-03-13 10:00:00,114.76,115.46,114.72,115.37,96688.0,112.6551,113.3423,112.6158,113.2539,96688.0
2025-03-13 10:10:00,115.31,115.62,114.66,114.84,46217.0,113.195,113.4993,112.5569,112.7336,46217.0
2025-03-13 10:20:00,114.8,114.88,114.39,114.51,27862.0,112.6944,112.7729,112.2919,112.4097,27862.0
2025-03-13 10:30:00,114.57,114.86,114.49,114.51,25402.0,112.4686,112.7533,112.39,112.4097,25402.0
2025-03-13 10:40:00,114.56,114.94,114.53,114.68,44818.0,112.4588,112.8318,112.4293,112.5766,44818.0
2025-03-13 10:50:00,114.66,114.81,114.29,114.48,28403.0,112.5569,112.7042,112.1937,112.3802,28403.0
2025-03-13 11:00:00,114.48,114.56,114.39,114.53,39602.0,112.3802,112.4588,112.2919,112.4293,39602.0
2025-03-13 11:10:00,114.52,114.64,114.45,114.56,23316.0,112.4195,112.5373,112.3508,112.4588,23316.0
2025-03-13 11:20:00,114.54,114.65,113.95,113.96,55167.0,112.4391,112.5471,111.8599,111.8698,55167.0
2025-03-13 11:30:00,113.94,114.16,113.47,113.47,43863.0,111.8501,112.0661,111.3888,111.3888,43863.0
2025-03-13 11:40:00,113.44,113.78,113.23,113.43,38308.0,111.3593,111.6931,111.1532,111.3495,38308.0
2025-03-13 11:50:00,113.38,113.38,113.01,113.08,29672.0,111.3004,111.3004,110.9372,111.0059,29672.0
2025-03-13 12:00:00,113.1,113.13,112.6,113.0,41373.0,111.0255,111.055,110.5347,110.9274,41373.0
2025-03-13 12:10:00,113.06,113.22,112.85,113.18,32744.0,110.9863,111.1433,110.7801,111.1041,32744.0
2025-03-13 12:20:00,113.14,113.18,112.98,113.0,23495.0,111.0648,111.1041,110.9077,110.9274,23495.0
2025-03-13 12:30:00,112.98,113.4,112.93,113.39,64221.0,110.9077,111.32,110.8587,111.3102,64221.0
2025-03-13 12:40:00,113.4,113.6,113.11,113.21,45331.0,111.32,111.5164,111.0354,111.1335,45331.0
2025-03-13 12:50:00,113.2,113.41,113.14,113.26,26951.0,111.1237,111.3299,111.0648,111.1826,26951.0
2025-03-13 13:00:00,113.28,113.38,113.0,113.0,47557.0,111.2022,111.3004,110.9274,110.9274,47557.0
2025-03-13 13:10:00,113.05,113.09,112.74,112.77,41893.0,110.9765,111.0157,110.6721,110.7016,41893.0
2025-03-13 13:20:00,112.73,112.89,112.59,112.8,61186.0,110.6623,110.8194,110.5249,110.731,61186.0
2025-03-13 13:30:00,112.76,112.77,112.57,112.62,29994.0,110.6918,110.7016,110.5053,110.5543,29994.0
2025-03-13 13:40:00,112.64,112.79,112.55,112.63,23061.0,110.574,110.7212,110.4856,110.5642,23061.0
2025-03-13 13:50:00,112.65,112.8,112.51,112.51,15716.0,110.5838,110.731,110.4464,110.4464,15716.0
2025-03-13 14:00:00,112.48,112.65,112.38,112.42,42040.0,110.4169,110.5838,110.3187,110.358,42040.0
2025-03-13 14:10:00,112.4,112.7,112.3,112.36,34661.0,110.3384,110.6329,110.2402,110.2991,34661.0
2025-03-13 14:20:00,112.37,112.38,112.16,112.24,40853.0,110.3089,110.3187,110.1028,110.1813,40853.0
2025-03-13 14:30:00,112.23,112.49,112.19,112.38,51776.0,110.1715,110.4267,110.1322,110.3187,51776.0
2025-03-13 14:40:00,112.36,112.46,112.19,112.33,49542.0,110.2991,110.3973,110.1322,110.2697,49542.0
2025-03-13 14:50:00,112.28,112.36,111.78,112.07,83983.0,110.2206,110.2991,109.7297,110.0144,83983.0
2025-03-13 15:00:00,112.07,112.17,111.61,111.62,72618.0,110.0144,110.1126,109.5629,109.5727,72618.0
2025-03-13 15:10:00,111.6,112.01,111.41,111.45,76415.0,109.5531,109.9555,109.3665,109.4058,76415.0
2025-03-13 15:20:00,111.42,111.44,110.64,110.77,141755.0,109.3764,109.396,108.6107,108.7383,141755.0
2025-03-13 15:30:00,110.78,111.0,110.55,110.67,148772.0,108.7481,108.9641,108.5223,108.6401,148772.0
2025-03-13 15:40:00,110.7,110.78,110.44,110.75,161440.0,108.6696,108.7481,108.4143,108.7186,161440.0
2025-03-13 15:50:00,110.72,110.74,110.12,110.38,474961.0,108.6892,108.7088,108.1002,108.3554,474961.0
2025-03-14 09:30:00,111.76,112.0,110.5,111.48,68112.0,109.7101,109.9457,108.4732,109.4353,68112.0
2025-03-14 09:40:00,111.48,111.74,111.35,111.51,41606.0,109.4353,109.6905,109.3076,109.4647,41606.0
2025-03-14 09:50:00,111.55,111.93,111.35,111.52,116418.0,109.504,109.877,109.3076,109.4745,116418.0
2025-03-14 10:00:00,111.49,111.55,110.74,111.51,143908.0,109.4451,109.504,108.7088,109.4647,143908.0
2025-03-14 10:10:00,111.54,111.73,111.18,111.23,83135.0,109.4942,109.6807,109.1408,109.1898,83135.0
2025-03-14 10:20:00,111.27,111.53,111.19,111.48,45986.0,109.2291,109.4843,109.1506,109.4353,45986.0
2025-03-14 10:30:00,111.48,111.76,111.4,111.76,55449.0,109.4353,109.7101,109.3567,109.7101,55449.0
2025-03-14 10:40:00,111.72,111.8,111.49,111.52,96816.0,109.6708,109.7494,109.4451,109.4745,96816.0
2025-03-14 10:50:00,111.5,111.96,111.41,111.91,61066.0,109.4549,109.9064,109.3665,109.8574,61066.0
2025-03-14 11:00:00,111.95,112.19,111.72,111.83,101040.0,109.8966,110.1322,109.6708,109.7788,101040.0
2025-03-14 11:10:00,111.83,112.04,111.7,111.93,114691.0,109.7788,109.985,109.6512,109.877,114691.0
2025-03-14 11:20:00,111.94,112.14,111.9,111.98,77579.0,109.8868,110.0831,109.8475,109.9261,77579.0
2025-03-14 11:30:00,111.98,112.25,111.98,112.25,69950.0,109.9261,110.1911,109.9261,110.1911,69950.0
2025-03-14 11:40:00,112.25,112.29,112.08,112.14,24996.0,110.1911,110.2304,110.0242,110.0831,24996.0
2025-03-14 11:50:00,112.12,112.23,112.08,112.16,61865.0,110.0635,110.1715,110.0242,110.1028,61865.0
2025-03-14 12:00:00,112.16,112.21,111.89,111.9,52607.0,110.1028,110.1519,109.8377,109.8475,52607.0
2025-03-14 12:10:00,111.92,111.92,111.56,111.57,45181.0,109.8672,109.8672,109.5138,109.5236,45181.0
2025-03-14 12:20:00,111.57,111.78,111.43,111.43,48409.0,109.5236,109.7297,109.3862,109.3862,48409.0
2025-03-14 12:30:00,111.43,111.84,111.42,111.64,42380.0,109.3862,109.7886,109.3764,109.5923,42380.0
2025-03-14 12:40:00,111.69,111.92,111.66,111.9,26289.0,109.6414,109.8672,109.612,109.8475,26289.0
2025-03-14 12:50:00,111.9,112.11,111.89,111.96,53120.0,109.8475,110.0537,109.8377,109.9064,53120.0
2025-03-14 13:00:00,111.96,112.05,111.89,111.97,34756.0,109.9064,109.9948,109.8377,109.9163,34756.0
2025-03-14 13:10:00,111.97,112.04,111.91,111.91,45929.0,109.9163,109.985,109.8574,109.8574,45929.0
2025-03-14 13:20:00,111.9,112.08,111.86,111.93,72116.0,109.8475,110.0242,109.8083,109.877,72116.0
2025-03-14 13:30:00,111.95,112.16,111.9,112.16,40782.0,109.8966,110.1028,109.8475,110.1028,40782.0
2025-03-14 13:40:00,112.12,112.15,111.82,111.87,27285.0,110.0635,110.093,109.769,109.8181,27285.0
2025-03-14 13:50:00,111.89,112.07,111.76,111.77,29013.0,109.8377,110.0144,109.7101,109.7199,29013.0
2025-03-14 14:00:00,111.8,112.05,111.76,111.92,30528.0,109.7494,109.9948,109.7101,109.8672,30528.0
2025-03-14 14:10:00,111.93,111.94,111.67,111.68,21835.0,109.877,109.8868,109.6218,109.6316,21835.0
2025-03-14 14:20:00,111.67,111.79,111.6,111.7,25247.0,109.6218,109.7396,109.5531,109.6512,25247.0
2025-03-14 14:30:00,111.71,111.86,111.66,111.78,29746.0,109.661,109.8083,109.612,109.7297,29746.0
2025-03-14 14:40:00,111.79,111.86,111.68,111.84,28604.0,109.7396,109.8083,109.6316,109.7886,28604.0
2025-03-14 14:50:00,111.83,111.84,111.62,111.65,34286.0,109.7788,109.7886,109.5727,109.6021,34286.0
2025-03-14 15:00:00,111.67,111.67,111.55,111.57,94710.0,109.6218,109.6218,109.504,109.5236,94710.0
2025-03-14 15:10:00,111.59,111.77,111.52,111.67,80384.0,109.5432,109.7199,109.4745,109.6218,80384.0
2025-03-14 15:20:00,111.68,111.85,111.6,111.77,57817.0,109.6316,109.7985,109.5531,109.7199,57817.0
2025-03-14 15:30:00,111.78,111.91,111.74,111.76,62203.0,109.7297,109.8574,109.6905,109.7101,62203.0
2025-03-14 15:40:00,111.74,111.86,111.69,111.71,77297.0,109.6905,109.8083,109.6414,109.661,77297.0
2025-03-14 15:50:00,111.74,112.0,111.55,111.89,328178.0,109.6905,109.9457,109.504,109.8377,328178.0
2025-03-17 09:30:00,111.5,113.05,111.49,112.9,84066.0,109.4549,110.9765,109.4451,110.8292,84066.0
2025-03-17 09:40:00,112.91,113.05,112.59,112.9,34642.0,110.839,110.9765,110.5249,110.8292,34642.0
2025-03-17 09:50:00,112.91,113.4,112.77,113.33,70580.0,110.839,111.32,110.7016,111.2513,70580.0
2025-03-17 10:00:00,113.28,113.37,112.76,112.84,41279.0,111.2022,111.2906,110.6918,110.7703,41279.0
2025-03-17 10:10:00,112.84,113.15,112.77,113.12,41344.0,110.7703,111.0746,110.7016,111.0452,41344.0
2025-03-17 10:20:00,113.05,113.37,112.94,113.3,65239.0,110.9765,111.2906,110.8685,111.2219,65239.0
2025-03-17 10:30:00,113.3,113.43,113.17,113.28,40027.0,111.2219,111.3495,111.0943,111.2022,40027.0
2025-03-17 10:40:00,113.24,113.68,113.15,113.59,81537.0,111.163,111.5949,111.0746,111.5066,81537.0
2025-03-17 10:50:00,113.65,113.71,113.47,113.51,27506.0,111.5654,111.6243,111.3888,111.428,27506.0
2025-03-17 11:00:00,113.53,113.84,113.52,113.76,56386.0,111.4477,111.752,111.4378,111.6734,56386.0
2025-03-17 11:10:00,113.74,113.83,113.61,113.72,28681.0,111.6538,111.7421,111.5262,111.6342,28681.0
2025-03-17 11:20:00,113.76,113.9,113.73,113.79,42317.0,111.6734,111.8109,111.644,111.7029,42317.0
2025-03-17 11:30:00,113.79,113.83,113.5,113.59,38134.0,111.7029,111.7421,111.4182,111.5066,38134.0
2025-03-17 11:40:00,113.58,113.8,113.57,113.69,43433.0,111.4967,111.7127,111.4869,111.6047,43433.0
2025-03-17 11:50:00,113.68,113.78,113.45,113.48,44126.0,111.5949,111.6931,111.3691,111.3986,44126.0
2025-03-17 12:00:00,113.51,113.85,113.45,113.82,28988.0,111.428,111.7618,111.3691,111.7323,28988.0
2025-03-17 12:10:00,113.81,113.82,113.61,113.72,24996.0,111.7225,111.7323,111.5262,111.6342,24996.0
2025-03-17 12:20:00,113.72,113.8,113.63,113.73,30212.0,111.6342,111.7127,111.5458,111.644,30212.0
2025-03-17 12:30:00,113.72,113.8,113.56,113.59,34211.0,111.6342,111.7127,111.4771,111.5066,34211.0
2025-03-17 12:40:00,113.55,113.64,113.44,113.59,32907.0,111.4673,111.5556,111.3593,111.5066,32907.0
2025-03-17 12:50:00,113.58,113.71,113.56,113.61,20888.0,111.4967,111.6243,111.4771,111.5262,20888.0
2025-03-17 13:00:00,113.61,113.77,113.59,113.69,24878.0,111.5262,111.6832,111.5066,111.6047,24878.0
2025-03-17 13:10:00,113.71,114.04,113.7,114.02,29635.0,111.6243,111.9483,111.6145,111.9287,29635.0
2025-03-17 13:20:00,113.98,114.26,113.97,114.19,40435.0,111.8894,112.1643,111.8796,112.0955,40435.0
2025-03-17 13:30:00,114.19,114.34,114.12,114.21,36358.0,112.0955,112.2428,112.0268,112.1152,36358.0
2025-03-17 13:40:00,114.21,114.3,114.19,114.28,21114.0,112.1152,112.2035,112.0955,112.1839,21114.0
2025-03-17 13:50:00,114.28,114.44,114.27,114.42,17042.0,112.1839,112.341,112.1741,112.3213,17042.0
2025-03-17 14:00:00,114.4,114.69,114.4,114.58,41850.0,112.3017,112.5864,112.3017,112.4784,41850.0
2025-03-17 14:10:00,114.56,114.78,114.53,114.67,21969.0,112.4588,112.6747,112.4293,112.5667,21969.0
2025-03-17 14:20:00,114.7,114.73,114.38,114.39,26758.0,112.5962,112.6256,112.2821,112.2919,26758.0
2025-03-17 14:30:00,114.38,114.67,114.37,114.6,30403.0,112.2821,112.5667,112.2722,112.498,30403.0
2025-03-17 14:40:00,114.63,114.75,114.58,114.73,23890.0,112.5275,112.6453,112.4784,112.6256,23890.0
2025-03-17 14:50:00,114.71,114.86,114.67,114.75,29566.0,112.606,112.7533,112.5667,112.6453,29566.0
2025-03-17 15:00:00,114.77,114.77,114.68,114.7,35682.0,112.6649,112.6649,112.5766,112.5962,35682.0
2025-03-17 15:10:00,114.69,114.75,114.6,114.65,49877.0,112.5864,112.6453,112.498,112.5471,49877.0
2025-03-17 15:20:00,114.64,114.81,114.62,114.81,43766.0,112.5373,112.7042,112.5177,112.7042,43766.0
2025-03-17 15:30:00,114.76,114.9,114.64,114.75,55987.0,112.6551,112.7925,112.5373,112.6453,55987.0
2025-03-17 15:40:00,114.72,114.98,114.67,114.89,69392.0,112.6158,112.8711,112.5667,112.7827,69392.0
2025-03-17 15:50:00,114.87,114.99,114.4,114.5,271333.0,112.7631,112.8809,112.3017,112.3999,271333.0
2025-03-18 09:30:00,113.86,113.99,112.99,113.43,49687.0,112.7761,112.9049,111.9144,112.3502,49687.0
2025-03-18 09:40:00,113.47,113.66,113.23,113.34,29782.0,112.3898,112.578,112.1521,112.2611,29782.0
2025-03-18 09:50:00,113.34,113.47,112.95,113.2,36135.0,112.2611,112.3898,111.8748,112.1224,36135.0
2025-03-18 10:00:00,113.24,113.55,112.98,113.43,38594.0,112.162,112.4691,111.9045,112.3502,38594.0
2025-03-18 10:10:00,113.44,113.88,113.32,113.81,32291.0,112.3601,112.7959,112.2413,112.7266,32291.0
2025-03-18 10:20:00,113.79,113.87,113.56,113.82,34908.0,112.7068,112.786,112.479,112.7365,34908.0
2025-03-18 10:30:00,113.86,113.89,113.68,113.84,38404.0,112.7761,112.8058,112.5978,112.7563,38404.0
2025-03-18 10:40:00,113.81,114.0,113.56,113.57,30266.0,112.7266,112.9148,112.479,112.4889,30266.0
2025-03-18 10:50:00,113.57,113.64,113.25,113.25,19561.0,112.4889,112.5582,112.1719,112.1719,19561.0
2025-03-18 11:00:00,113.24,113.24,112.71,112.9,23216.0,112.162,112.162,111.6371,111.8253,23216.0
2025-03-18 11:10:00,112.9,112.94,112.55,112.61,21112.0,111.8253,111.8649,111.4786,111.538,21112.0
2025-03-18 11:20:00,112.56,112.56,111.95,111.96,23727.0,111.4885,111.4885,110.8843,110.8942,23727.0
2025-03-18 11:30:00,111.94,112.04,111.77,111.86,15719.0,110.8744,110.9735,110.706,110.7952,15719.0
2025-03-18 11:40:00,111.86,112.02,111.8,111.8,20144.0,110.7952,110.9536,110.7357,110.7357,20144.0
2025-03-18 11:50:00,111.8,111.87,111.65,111.7,23381.0,110.7357,110.8051,110.5872,110.6367,23381.0
2025-03-18 12:00:00,111.7,112.11,111.64,112.06,72939.0,110.6367,111.0428,110.5773,110.9933,72939.0
2025-03-18 12:10:00,112.07,112.3,112.07,112.21,81651.0,111.0032,111.231,111.0032,111.1418,81651.0
2025-03-18 12:20:00,112.21,112.6,112.14,112.6,26813.0,111.1418,111.5281,111.0725,111.5281,26813.0
2025-03-18 12:30:00,112.64,112.65,112.44,112.52,25179.0,111.5677,111.5776,111.3696,111.4489,25179.0
2025-03-18 12:40:00,112.54,112.65,112.26,112.26,40693.0,111.4687,111.5776,111.1914,111.1914,40693.0
2025-03-18 12:50:00,112.26,112.46,112.13,112.42,36471.0,111.1914,111.3895,111.0626,111.3498,36471.0
2025-03-18 13:00:00,112.42,112.51,112.16,112.16,32427.0,111.3498,111.439,111.0923,111.0923,32427.0
2025-03-18 13:10:00,112.21,112.64,112.21,112.44,33301.0,111.1418,111.5677,111.1418,111.3696,33301.0
2025-03-18 13:20:00,112.41,112.77,112.4,112.56,38940.0,111.3399,111.6965,111.33,111.4885,38940.0
2025-03-18 13:30:00,112.56,112.74,112.48,112.66,206637.0,111.4885,111.6668,111.4093,111.5876,206637.0
2025-03-18 13:40:00,112.66,112.7,112.44,112.46,30998.0,111.5876,111.6272,111.3696,111.3895,30998.0
2025-03-18 13:50:00,112.48,112.55,112.24,112.28,13977.0,111.4093,111.4786,111.1716,111.2112,13977.0
2025-03-18 14:00:00,112.29,112.35,112.14,112.21,24148.0,111.2211,111.2805,111.0725,111.1418,24148.0
2025-03-18 14:10:00,112.19,112.29,112.1,112.24,14882.0,111.122,111.2211,111.0329,111.1716,14882.0
2025-03-18 14:20:00,112.27,112.51,112.15,112.15,16504.0,111.2013,111.439,111.0824,111.0824,16504.0
2025-03-18 14:30:00,112.18,112.47,112.18,112.36,18596.0,111.1121,111.3994,111.1121,111.2904,18596.0
2025-03-18 14:40:00,112.31,112.42,112.23,112.34,22326.0,111.2409,111.3498,111.1616,111.2706,22326.0
2025-03-18 14:50:00,112.32,112.54,112.3,112.4,14916.0,111.2508,111.4687,111.231,111.33,14916.0
2025-03-18 15:00:00,112.35,112.35,112.1,112.27,31516.0,111.2805,111.2805,111.0329,111.2013,31516.0
2025-03-18 15:10:00,112.28,112.54,112.24,112.52,36377.0,111.2112,111.4687,111.1716,111.4489,36377.0
2025-03-18 15:20:00,112.53,112.56,112.28,112.43,36367.0,111.4588,111.4885,111.2112,111.3597,36367.0
2025-03-18 15:30:00,112.44,112.53,112.33,112.48,30272.0,111.3696,111.4588,111.2607,111.4093,30272.0
2025-03-18 15:40:00,112.46,112.58,112.31,112.48,44894.0,111.3895,111.5083,111.2409,111.4093,44894.0
2025-03-18 15:50:00,112.48,112.8,112.21,112.38,251336.0,111.4093,111.7262,111.1418,111.3102,251336.0
2025-03-19 09:30:00,112.26,112.92,112.15,112.89,51531.0,111.1914,111.8451,111.0824,111.8154,51531.0
2025-03-19 09:40:00,112.86,112.86,112.47,112.72,23297.0,111.7856,111.7856,111.3994,111.647,23297.0
2025-03-19 09:50:00,112.72,113.09,112.71,112.82,30491.0,111.647,112.0135,111.6371,111.746,30491.0
2025-03-19 10:00:00,112.77,112.81,112.53,112.8,34494.0,111.6965,111.7361,111.4588,111.7262,34494.0
2025-03-19 10:10:00,112.8,112.81,112.55,112.69,75782.0,111.7262,111.7361,111.4786,111.6173,75782.0
2025-03-19 10:20:00,112.72,112.84,112.64,112.66,69135.0,111.647,111.7658,111.5677,111.5876,69135.0
2025-03-19 10:30:00,112.61,112.75,112.54,112.58,60105.0,111.538,111.6767,111.4687,111.5083,60105.0
2025-03-19 10:40:00,112.55,112.58,112.19,112.29,26065.0,111.4786,111.5083,111.122,111.2211,26065.0
2025-03-19 10:50:00,112.33,112.51,112.33,112.37,32509.0,111.2607,111.439,111.2607,111.3003,32509.0
2025-03-19 11:00:00,112.37,112.43,112.11,112.2,36466.0,111.3003,111.3597,111.0428,111.1319,36466.0
2025-03-19 11:10:00,112.23,112.31,112.08,112.16,35490.0,111.1616,111.2409,111.0131,111.0923,35490.0
2025-03-19 11:20:00,112.13,112.22,112.02,112.21,136049.0,111.0626,111.1517,110.9536,111.1418,136049.0
2025-03-19 11:30:00,112.23,112.59,112.18,112.56,34662.0,111.1616,111.5182,111.1121,111.4885,34662.0
2025-03-19 11:40:00,112.56,112.83,112.5,112.8,38213.0,111.4885,111.7559,111.4291,111.7262,38213.0
2025-03-19 11:50:00,112.82,112.95,112.77,112.8,51543.0,111.746,111.8748,111.6965,111.7262,51543.0
2025-03-19 12:00:00,112.8,112.83,112.64,112.72,30183.0,111.7262,111.7559,111.5677,111.647,30183.0
2025-03-19 12:10:00,112.72,112.99,112.69,112.97,36120.0,111.647,111.9144,111.6173,111.8946,36120.0
2025-03-19 12:20:00,112.94,113.11,112.79,112.86,83052.0,111.8649,112.0333,111.7163,111.7856,83052.0
2025-03-19 12:30:00,112.88,112.9,112.43,112.47,41102.0,111.8055,111.8253,111.3597,111.3994,41102.0
2025-03-19 12:40:00,112.4,112.48,112.32,112.36,29258.0,111.33,111.4093,111.2508,111.2904,29258.0
2025-03-19 12:50:00,112.36,112.5,112.34,112.38,15251.0,111.2904,111.4291,111.2706,111.3102,15251.0
2025-03-19 13:00:00,112.38,112.44,112.27,112.3,30490.0,111.3102,111.3696,111.2013,111.231,30490.0
2025-03-19 13:10:00,112.31,112.59,112.29,112.35,79719.0,111.2409,111.5182,111.2211,111.2805,79719.0
2025-03-19 13:20:00,112.33,112.34,112.12,112.12,12762.0,111.2607,111.2706,111.0527,111.0527,12762.0
2025-03-19 13:30:00,112.11,112.36,112.11,112.34,23092.0,111.0428,111.2904,111.0428,111.2706,23092.0
2025-03-19 13:40:00,112.32,112.36,112.03,112.07,29228.0,111.2508,111.2904,110.9636,111.0032,29228.0
2025-03-19 13:50:00,112.08,112.16,111.91,111.91,44740.0,111.0131,111.0923,110.8447,110.8447,44740.0
2025-03-19 14:00:00,111.75,112.38,111.7,112.28,48631.0,110.6862,111.3102,110.6367,111.2112,48631.0
2025-03-19 14:10:00,112.29,112.49,112.28,112.44,27271.0,111.2211,111.4192,111.2112,111.3696,27271.0
2025-03-19 14:20:00,112.45,112.53,112.26,112.41,134299.0,111.3796,111.4588,111.1914,111.3399,134299.0
2025-03-19 14:30:00,112.47,112.72,112.43,112.48,79304.0,111.3994,111.647,111.3597,111.4093,79304.0
2025-03-19 14:40:00,112.5,113.0,112.44,112.75,309526.0,111.4291,111.9243,111.3696,111.6767,309526.0
2025-03-19 14:50:00,112.76,113.12,112.65,113.0,75481.0,111.6866,112.0432,111.5776,111.9243,75481.0
2025-03-19 15:00:00,113.04,113.62,113.02,113.62,49563.0,111.9639,112.5384,111.9441,112.5384,49563.0
2025-03-19 15:10:00,113.62,113.74,113.51,113.62,99581.0,112.5384,112.6573,112.4295,112.5384,99581.0
2025-03-19 15:20:00,113.61,113.65,112.97,113.12,136158.0,112.5285,112.5681,111.8946,112.0432,136158.0
2025-03-19 15:30:00,113.06,113.34,113.05,113.06,61437.0,111.9837,112.2611,111.9738,111.9837,61437.0
2025-03-19 15:40:00,113.03,113.58,113.01,113.26,87835.0,111.954,112.4988,111.9342,112.1818,87835.0
2025-03-19 15:50:00,113.23,113.23,112.91,112.99,226332.0,112.1521,112.1521,111.8352,111.9144,226332.0
2025-03-20 09:30:00,112.62,113.35,112.16,112.54,59819.0,111.5479,112.271,111.0923,111.4687,59819.0
2025-03-20 09:40:00,112.52,112.96,112.52,112.83,21856.0,111.4489,111.8847,111.4489,111.7559,21856.0
2025-03-20 09:50:00,112.78,113.45,112.69,113.18,27276.0,111.7064,112.37,111.6173,112.1026,27276.0
2025-03-20 10:00:00,113.18,113.59,113.12,113.14,27296.0,112.1026,112.5087,112.0432,112.063,27296.0
2025-03-20 10:10:00,113.09,113.42,113.09,113.37,22044.0,112.0135,112.3403,112.0135,112.2908,22044.0
2025-03-20 10:20:00,113.37,113.92,113.28,113.91,26826.0,112.2908,112.8356,112.2017,112.8257,26826.0
2025-03-20 10:30:00,113.83,113.88,113.38,113.38,15066.0,112.7464,112.7959,112.3007,112.3007,15066.0
2025-03-20 10:40:00,113.39,113.39,112.98,113.0,54013.0,112.3106,112.3106,111.9045,111.9243,54013.0
2025-03-20 10:50:00,113.0,113.09,112.86,113.07,34346.0,111.9243,112.0135,111.7856,111.9937,34346.0
2025-03-20 11:00:00,113.07,113.17,112.94,112.99,49792.0,111.9937,112.0927,111.8649,111.9144,49792.0
2025-03-20 11:10:00,113.02,113.08,112.79,112.8,14969.0,111.9441,112.0036,111.7163,111.7262,14969.0
2025-03-20 11:20:00,112.73,112.77,112.57,112.65,23830.0,111.6569,111.6965,111.4984,111.5776,23830.0
2025-03-20 11:30:00,112.63,112.74,112.51,112.68,16042.0,111.5578,111.6668,111.439,111.6074,16042.0
2025-03-20 11:40:00,112.68,112.9,112.67,112.89,24064.0,111.6074,111.8253,111.5975,111.8154,24064.0
2025-03-20 11:50:00,112.87,112.98,112.76,112.76,50262.0,111.7956,111.9045,111.6866,111.6866,50262.0
2025-03-20 12:00:00,112.73,112.99,112.73,112.77,27954.0,111.6569,111.9144,111.6569,111.6965,27954.0
2025-03-20 12:10:00,112.74,112.8,112.52,112.58,59277.0,111.6668,111.7262,111.4489,111.5083,59277.0
2025-03-20 12:20:00,112.53,112.67,112.48,112.53,39503.0,111.4588,111.5975,111.4093,111.4588,39503.0
2025-03-20 12:30:00,112.55,112.65,112.45,112.5,35647.0,111.4786,111.5776,111.3796,111.4291,35647.0
2025-03-20 12:40:00,112.49,112.56,112.12,112.12,54476.0,111.4192,111.4885,111.0527,111.0527,54476.0
2025-03-20 12:50:00,112.12,112.18,111.99,112.04,39211.0,111.0527,111.1121,110.9239,110.9735,39211.0
2025-03-20 13:00:00,112.02,112.34,111.97,112.32,53275.0,110.9536,111.2706,110.9041,111.2508,53275.0
2025-03-20 13:10:00,112.32,112.36,112.2,112.3,23273.0,111.2508,111.2904,111.1319,111.231,23273.0
2025-03-20 13:20:00,112.3,112.32,111.8,111.86,36798.0,111.231,111.2508,110.7357,110.7952,36798.0
2025-03-20 13:30:00,111.85,112.12,111.85,112.1,44660.0,110.7853,111.0527,110.7853,111.0329,44660.0
2025-03-20 13:40:00,112.06,112.27,111.98,112.27,31914.0,110.9933,111.2013,110.914,111.2013,31914.0
2025-03-20 13:50:00,112.22,112.25,111.97,112.04,38398.0,111.1517,111.1815,110.9041,110.9735,38398.0
2025-03-20 14:00:00,112.05,112.26,112.03,112.23,33631.0,110.9834,111.1914,110.9636,111.1616,33631.0
2025-03-20 14:10:00,112.21,112.51,112.16,112.19,33201.0,111.1418,111.439,111.0923,111.122,33201.0
2025-03-20 14:20:00,112.16,112.16,112.04,112.05,45146.0,111.0923,111.0923,110.9735,110.9834,45146.0
2025-03-20 14:30:00,112.05,112.14,112.01,112.05,29308.0,110.9834,111.0725,110.9437,110.9834,29308.0
2025-03-20 14:40:00,112.05,112.11,111.97,112.06,38928.0,110.9834,111.0428,110.9041,110.9933,38928.0
2025-03-20 14:50:00,112.06,112.21,111.94,111.98,35982.0,110.9933,111.1418,110.8744,110.914,35982.0
2025-03-20 15:00:00,111.98,112.13,111.93,112.0,59911.0,110.914,111.0626,110.8645,110.9338,59911.0
2025-03-20 15:10:00,112.01,112.14,111.95,111.98,50238.0,110.9437,111.0725,110.8843,110.914,50238.0
2025-03-20 15:20:00,111.98,112.08,111.72,111.72,85264.0,110.914,111.0131,110.6565,110.6565,85264.0
2025-03-20 15:30:00,111.71,112.03,111.7,111.98,61340.0,110.6466,110.9636,110.6367,110.914,61340.0
2025-03-20 15:40:00,111.98,112.27,111.98,112.27,68929.0,110.914,111.2013,110.914,111.2013,68929.0
2025-03-20 15:50:00,112.31,112.42,111.96,112.05,320146.0,111.2409,111.3498,110.8942,110.9834,320146.0
2025-03-21 09:30:00,111.27,111.66,110.33,110.62,1529460.0,110.2108,110.5971,109.2797,109.567,1529460.0
2025-03-21 09:40:00,110.58,110.75,109.31,109.4,66679.0,109.5274,109.6957,108.2694,108.3586,66679.0
2025-03-21 09:50:00,109.33,109.34,108.9,109.28,60544.0,108.2893,108.2992,107.8633,108.2397,60544.0
2025-03-21 10:00:00,109.29,109.33,108.36,108.42,44295.0,108.2496,108.2893,107.3285,107.3879,44295.0
2025-03-21 10:10:00,108.43,108.54,108.24,108.34,59046.0,107.3978,107.5068,107.2096,107.3087,59046.0
2025-03-21 10:20:00,108.29,108.73,108.14,108.61,37174.0,107.2592,107.695,107.1106,107.5761,37174.0
2025-03-21 10:30:00,108.68,108.68,108.04,108.22,45033.0,107.6454,107.6454,107.0115,107.1898,45033.0
2025-03-21 10:40:00,108.18,108.58,107.93,108.54,39810.0,107.1502,107.5464,106.9026,107.5068,39810.0
2025-03-21 10:50:00,108.49,109.05,108.49,109.0,59830.0,107.4572,108.0119,107.4572,107.9624,59830.0
2025-03-21 11:00:00,109.05,109.17,108.87,109.05,60214.0,108.0119,108.1308,107.8336,108.0119,60214.0
2025-03-21 11:10:00,109.02,109.11,108.59,108.61,44190.0,107.9822,108.0713,107.5563,107.5761,44190.0
2025-03-21 11:20:00,108.61,108.72,108.51,108.54,39502.0,107.5761,107.6851,107.4771,107.5068,39502.0
2025-03-21 11:30:00,108.52,108.96,108.52,108.88,39188.0,107.487,107.9228,107.487,107.8435,39188.0
2025-03-21 11:40:00,108.9,108.96,108.82,108.92,39448.0,107.8633,107.9228,107.7841,107.8832,39448.0
2025-03-21 11:50:00,108.9,108.96,108.67,108.68,57187.0,107.8633,107.9228,107.6355,107.6454,57187.0
2025-03-21 12:00:00,108.66,109.1,108.54,109.05,53132.0,107.6256,108.0614,107.5068,108.0119,53132.0
2025-03-21 12:10:00,109.03,109.28,109.02,109.2,25419.0,107.9921,108.2397,107.9822,108.1605,25419.0
2025-03-21 12:20:00,109.22,109.49,109.21,109.37,22415.0,108.1803,108.4477,108.1704,108.3289,22415.0
2025-03-21 12:30:00,109.37,109.37,108.99,109.12,19719.0,108.3289,108.3289,107.9525,108.0813,19719.0
2025-03-21 12:40:00,109.13,109.38,109.12,109.32,34435.0,108.0912,108.3388,108.0813,108.2793,34435.0
2025-03-21 12:50:00,109.29,109.47,109.26,109.37,37104.0,108.2496,108.4279,108.2199,108.3289,37104.0
2025-03-21 13:00:00,109.34,109.5,109.24,109.41,22001.0,108.2992,108.4576,108.2001,108.3685,22001.0
2025-03-21 13:10:00,109.42,109.42,109.22,109.26,17315.0,108.3784,108.3784,108.1803,108.2199,17315.0
2025-03-21 13:20:00,109.26,109.39,109.13,109.17,31333.0,108.2199,108.3487,108.0912,108.1308,31333.0
2025-03-21 13:30:00,109.15,109.17,109.05,109.12,17506.0,108.111,108.1308,108.0119,108.0813,17506.0
2025-03-21 13:40:00,109.12,109.32,109.1,109.32,22792.0,108.0813,108.2793,108.0614,108.2793,22792.0
2025-03-21 13:50:00,109.31,109.37,109.15,109.16,22443.0,108.2694,108.3289,108.111,108.1209,22443.0
2025-03-21 14:00:00,109.15,109.19,108.97,109.1,29778.0,108.111,108.1506,107.9327,108.0614,29778.0
2025-03-21 14:10:00,109.13,109.24,108.91,108.95,60782.0,108.0912,108.2001,107.8733,107.9129,60782.0
2025-03-21 14:20:00,108.95,109.03,108.62,108.62,31086.0,107.9129,107.9921,107.586,107.586,31086.0
2025-03-21 14:30:00,108.65,108.9,108.64,108.86,19717.0,107.6157,107.8633,107.6058,107.8237,19717.0
2025-03-21 14:40:00,108.87,108.93,108.76,108.91,28573.0,107.8336,107.8931,107.7247,107.8733,28573.0
2025-03-21 14:50:00,108.88,108.91,108.73,108.73,19276.0,107.8435,107.8733,107.695,107.695,19276.0
2025-03-21 15:00:00,108.75,108.79,108.6,108.77,31458.0,107.7148,107.7544,107.5662,107.7346,31458.0
2025-03-21 15:10:00,108.77,108.77,108.6,108.69,38231.0,107.7346,107.7346,107.5662,107.6553,38231.0
2025-03-21 15:20:00,108.66,108.81,108.61,108.68,43640.0,107.6256,107.7742,107.5761,107.6454,43640.0
2025-03-21 15:30:00,108.7,108.78,108.52,108.7,62467.0,107.6652,107.7445,107.487,107.6652,62467.0
2025-03-21 15:40:00,108.68,108.81,108.35,108.47,81415.0,107.6454,107.7742,107.3186,107.4374,81415.0
2025-03-21 15:50:00,108.49,108.55,107.96,108.42,502529.0,107.4572,107.5167,106.9323,107.3879,502529.0
2025-03-24 09:30:00,109.28,109.9,108.12,109.45,93352.0,108.2397,108.8538,107.0908,108.4081,93352.0
2025-03-24 09:40:00,109.46,109.85,108.82,109.13,131717.0,108.418,108.8043,107.7841,108.0912,131717.0
2025-03-24 09:50:00,109.18,109.3,108.64,108.78,81163.0,108.1407,108.2595,107.6058,107.7445,81163.0
2025-03-24 10:00:00,108.78,109.12,108.69,108.95,164509.0,107.7445,108.0813,107.6553,107.9129,164509.0
2025-03-24 10:10:00,108.93,109.3,108.9,109.14,89940.0,107.8931,108.2595,107.8633,108.1011,89940.0
2025-03-24 10:20:00,109.13,109.36,109.1,109.12,101756.0,108.0912,108.319,108.0614,108.0813,101756.0
2025-03-24 10:30:00,109.1,109.13,108.79,108.81,54835.0,108.0614,108.0912,107.7544,107.7742,54835.0
2025-03-24 10:40:00,108.82,108.85,108.58,108.76,45190.0,107.7841,107.8138,107.5464,107.7247,45190.0
2025-03-24 10:50:00,108.75,109.03,108.66,109.03,43477.0,107.7148,107.9921,107.6256,107.9921,43477.0
2025-03-24 11:00:00,109.06,109.08,108.67,109.03,60279.0,108.0218,108.0416,107.6355,107.9921,60279.0
2025-03-24 11:10:00,109.03,109.37,109.02,109.2,36151.0,107.9921,108.3289,107.9822,108.1605,36151.0
2025-03-24 11:20:00,109.21,109.31,109.15,109.31,36111.0,108.1704,108.2694,108.111,108.2694,36111.0
2025-03-24 11:30:00,109.29,109.34,109.09,109.09,40530.0,108.2496,108.2992,108.0515,108.0515,40530.0
2025-03-24 11:40:00,109.12,109.18,109.0,109.12,52860.0,108.0813,108.1407,107.9624,108.0813,52860.0
2025-03-24 11:50:00,109.14,109.23,109.05,109.18,38535.0,108.1011,108.1902,108.0119,108.1407,38535.0
2025-03-24 12:00:00,109.2,109.33,109.11,109.33,52767.0,108.1605,108.2893,108.0713,108.2893,52767.0
2025-03-24 12:10:00,109.3,109.38,109.28,109.32,45276.0,108.2595,108.3388,108.2397,108.2793,45276.0
2025-03-24 12:20:00,109.31,109.32,109.04,109.05,39429.0,108.2694,108.2793,108.002,108.0119,39429.0
2025-03-24 12:30:00,109.05,109.17,108.99,109.07,28659.0,108.0119,108.1308,107.9525,108.0317,28659.0
2025-03-24 12:40:00,109.05,109.18,108.93,109.12,32202.0,108.0119,108.1407,107.8931,108.0813,32202.0
2025-03-24 12:50:00,109.11,109.29,109.05,109.23,47679.0,108.0713,108.2496,108.0119,108.1902,47679.0
2025-03-24 13:00:00,109.29,109.41,109.24,109.32,26184.0,108.2496,108.3685,108.2001,108.2793,26184.0
2025-03-24 13:10:00,109.32,109.51,109.32,109.5,36836.0,108.2793,108.4675,108.2793,108.4576,36836.0
2025-03-24 13:20:00,109.5,109.71,109.42,109.61,91260.0,108.4576,108.6656,108.3784,108.5666,91260.0
2025-03-24 13:30:00,109.66,110.27,109.65,110.1,58658.0,108.6161,109.2203,108.6062,109.0519,58658.0
2025-03-24 13:40:00,110.15,110.34,110.07,110.3,38582.0,109.1014,109.2896,109.0222,109.25,38582.0
2025-03-24 13:50:00,110.31,110.4,110.19,110.28,30817.0,109.2599,109.3491,109.1411,109.2302,30817.0
2025-03-24 14:00:00,110.29,110.34,110.04,110.34,35158.0,109.2401,109.2896,108.9925,109.2896,35158.0
2025-03-24 14:10:00,110.34,110.35,109.98,110.02,47768.0,109.2896,109.2995,108.9331,108.9727,47768.0
2025-03-24 14:20:00,110.02,110.02,109.64,109.73,48993.0,108.9727,108.9727,108.5963,108.6854,48993.0
2025-03-24 14:30:00,109.73,109.98,109.57,109.95,33121.0,108.6854,108.9331,108.527,108.9034,33121.0
2025-03-24 14:40:00,109.91,109.99,109.86,109.91,28155.0,108.8637,108.943,108.8142,108.8637,28155.0
2025-03-24 14:50:00,109.92,110.11,109.92,110.09,29496.0,108.8736,109.0618,108.8736,109.042,29496.0
2025-03-24 15:00:00,110.09,110.2,110.04,110.04,23065.0,109.042,109.151,108.9925,108.9925,23065.0
2025-03-24 15:10:00,110.02,110.09,109.95,110.01,25238.0,108.9727,109.042,108.9034,108.9628,25238.0
2025-03-24 15:20:00,110.01,110.13,109.99,110.04,43376.0,108.9628,109.0816,108.943,108.9925,43376.0
2025-03-24 15:30:00,110.06,110.27,110.04,110.18,51562.0,109.0123,109.2203,108.9925,109.1312,51562.0
2025-03-24 15:40:00,110.19,110.43,110.13,110.27,51842.0,109.1411,109.3788,109.0816,109.2203,51842.0
2025-03-24 15:50:00,110.31,110.41,110.07,110.25,302520.0,109.2599,109.359,109.0222,109.2005,302520.0
2025-03-25 09:30:00,110.07,110.44,109.44,109.74,56251.0,109.0222,109.3887,108.3982,108.6953,56251.0
2025-03-25 09:40:00,109.82,109.91,109.34,109.83,31416.0,108.7746,108.8637,108.2992,108.7845,31416.0
2025-03-25 09:50:00,109.83,109.99,109.43,109.7,34737.0,108.7845,108.943,108.3883,108.6557,34737.0
2025-03-25 10:00:00,109.63,110.03,109.52,109.78,71454.0,108.5864,108.9826,108.4774,108.735,71454.0
2025-03-25 10:10:00,109.83,110.15,109.81,109.97,76161.0,108.7845,109.1014,108.7647,108.9232,76161.0
2025-03-25 10:20:00,109.97,110.21,109.91,110.11,28033.0,108.9232,109.1609,108.8637,109.0618,28033.0
2025-03-25 10:30:00,110.08,110.18,109.75,109.81,63706.0,109.0321,109.1312,108.7053,108.7647,63706.0
2025-03-25 10:40:00,109.78,109.83,109.62,109.83,65381.0,108.735,108.7845,108.5765,108.7845,65381.0
2025-03-25 10:50:00,109.82,110.24,109.8,110.22,54122.0,108.7746,109.1906,108.7548,109.1708,54122.0
2025-03-25 11:00:00,110.19,110.44,110.06,110.35,57827.0,109.1411,109.3887,109.0123,109.2995,57827.0
2025-03-25 11:10:00,110.36,110.36,109.93,109.93,34198.0,109.3094,109.3094,108.8835,108.8835,34198.0
2025-03-25 11:20:00,109.95,110.05,109.7,109.73,44896.0,108.9034,109.0024,108.6557,108.6854,44896.0
2025-03-25 11:30:00,109.75,109.92,109.67,109.75,14064.0,108.7053,108.8736,108.626,108.7053,14064.0
2025-03-25 11:40:00,109.75,109.75,109.55,109.64,18849.0,108.7053,108.7053,108.5072,108.5963,18849.0
2025-03-25 11:50:00,109.61,109.64,109.41,109.53,20717.0,108.5666,108.5963,108.3685,108.4873,20717.0
2025-03-25 12:00:00,109.56,109.58,109.38,109.41,18741.0,108.5171,108.5369,108.3388,108.3685,18741.0
2025-03-25 12:10:00,109.41,109.46,109.33,109.37,28975.0,108.3685,108.418,108.2893,108.3289,28975.0
2025-03-25 12:20:00,109.34,109.46,109.26,109.26,16488.0,108.2992,108.418,108.2199,108.2199,16488.0
2025-03-25 12:30:00,109.29,109.38,109.27,109.29,12966.0,108.2496,108.3388,108.2298,108.2496,12966.0
2025-03-25 12:40:00,109.33,109.4,109.3,109.37,10390.0,108.2893,108.3586,108.2595,108.3289,10390.0
2025-03-25 12:50:00,109.37,109.46,109.28,109.37,27241.0,108.3289,108.418,108.2397,108.3289,27241.0
2025-03-25 13:00:00,109.37,109.5,109.37,109.5,14022.0,108.3289,108.4576,108.3289,108.4576,14022.0
2025-03-25 13:10:00,109.48,109.55,109.44,109.48,15603.0,108.4378,108.5072,108.3982,108.4378,15603.0
2025-03-25 13:20:00,109.5,109.51,109.35,109.41,14791.0,108.4576,108.4675,108.3091,108.3685,14791.0
2025-03-25 13:30:00,109.41,109.74,109.4,109.73,18060.0,108.3685,108.6953,108.3586,108.6854,18060.0
2025-03-25 13:40:00,109.72,109.92,109.7,109.73,18926.0,108.6755,108.8736,108.6557,108.6854,18926.0
2025-03-25 13:50:00,109.75,109.84,109.52,109.53,14431.0,108.7053,108.7944,108.4774,108.4873,14431.0
2025-03-25 14:00:00,109.53,109.67,109.49,109.67,13234.0,108.4873,108.626,108.4477,108.626,13234.0
2025-03-25 14:10:00,109.67,109.71,109.58,109.65,14660.0,108.626,108.6656,108.5369,108.6062,14660.0
2025-03-25 14:20:00,109.66,109.7,109.53,109.59,19902.0,108.6161,108.6557,108.4873,108.5468,19902.0
2025-03-25 14:30:00,109.61,109.61,109.46,109.51,21387.0,108.5666,108.5666,108.418,108.4675,21387.0
2025-03-25 14:40:00,109.51,109.51,109.35,109.41,22941.0,108.4675,108.4675,108.3091,108.3685,22941.0
2025-03-25 14:50:00,109.37,109.48,109.33,109.35,19821.0,108.3289,108.4378,108.2893,108.3091,19821.0
2025-03-25 15:00:00,109.35,109.47,109.26,109.32,22878.0,108.3091,108.4279,108.2199,108.2793,22878.0
2025-03-25 15:10:00,109.34,109.52,109.3,109.5,61361.0,108.2992,108.4774,108.2595,108.4576,61361.0
2025-03-25 15:20:00,109.51,109.51,109.24,109.28,22239.0,108.4675,108.4675,108.2001,108.2397,22239.0
2025-03-25 15:30:00,109.27,109.29,108.42,108.95,104239.0,108.2298,108.2496,107.3879,107.9129,104239.0
2025-03-25 15:40:00,108.93,109.34,108.92,109.34,51681.0,107.8931,108.2992,107.8832,108.2992,51681.0
2025-03-25 15:50:00,109.3,109.36,109.02,109.24,210080.0,108.2595,108.319,107.9822,108.2001,210080.0
2025-03-26 09:30:00,109.6,110.36,109.48,110.35,58599.0,108.5567,109.3094,108.4378,109.2995,58599.0
2025-03-26 09:40:00,110.36,110.73,110.35,110.47,32757.0,109.3094,109.6759,109.2995,109.4184,32757.0
2025-03-26 09:50:00,110.39,110.88,110.38,110.74,29224.0,109.3392,109.8245,109.3293,109.6858,29224.0
2025-03-26 10:00:00,110.73,111.32,110.68,111.1,32956.0,109.6759,110.2603,109.6264,110.0424,32956.0
2025-03-26 10:10:00,111.09,111.58,111.08,111.39,30505.0,110.0325,110.5178,110.0226,110.3296,30505.0
2025-03-26 10:20:00,111.34,111.39,111.0,111.04,28101.0,110.2801,110.3296,109.9434,109.983,28101.0
2025-03-26 10:30:00,111.04,111.27,110.99,111.23,19426.0,109.983,110.2108,109.9335,110.1712,19426.0
2025-03-26 10:40:00,111.25,111.36,111.1,111.13,23634.0,110.191,110.2999,110.0424,110.0721,23634.0
2025-03-26 10:50:00,111.13,111.22,111.0,111.22,16979.0,110.0721,110.1613,109.9434,110.1613,16979.0
2025-03-26 11:00:00,111.25,111.4,111.04,111.06,28703.0,110.191,110.3395,109.983,110.0028,28703.0
2025-03-26 11:10:00,111.08,111.09,110.79,110.81,23441.0,110.0226,110.0325,109.7354,109.7552,23441.0
2025-03-26 11:20:00,110.78,110.95,110.67,110.67,40384.0,109.7254,109.8938,109.6165,109.6165,40384.0
2025-03-26 11:30:00,110.67,110.89,110.57,110.81,28961.0,109.6165,109.8344,109.5174,109.7552,28961.0
2025-03-26 11:40:00,110.83,110.86,110.67,110.75,20176.0,109.775,109.8047,109.6165,109.6957,20176.0
2025-03-26 11:50:00,110.77,110.78,110.55,110.65,34138.0,109.7155,109.7254,109.4976,109.5967,34138.0
2025-03-26 12:00:00,110.65,110.8,110.6,110.72,30268.0,109.5967,109.7453,109.5472,109.666,30268.0
2025-03-26 12:10:00,110.72,110.91,110.71,110.78,35783.0,109.666,109.8542,109.6561,109.7254,35783.0
2025-03-26 12:20:00,110.78,110.9,110.69,110.86,21434.0,109.7254,109.8443,109.6363,109.8047,21434.0
2025-03-26 12:30:00,110.85,110.91,110.77,110.86,34511.0,109.7948,109.8542,109.7155,109.8047,34511.0
2025-03-26 12:40:00,110.81,110.99,110.76,110.95,17479.0,109.7552,109.9335,109.7056,109.8938,17479.0
2025-03-26 12:50:00,110.95,110.96,110.75,110.79,22518.0,109.8938,109.9037,109.6957,109.7354,22518.0
2025-03-26 13:00:00,110.79,110.87,110.72,110.82,20166.0,109.7354,109.8146,109.666,109.7651,20166.0
2025-03-26 13:10:00,110.83,110.94,110.65,110.7,21580.0,109.775,109.8839,109.5967,109.6462,21580.0
2025-03-26 13:20:00,110.73,110.82,110.61,110.76,43530.0,109.6759,109.7651,109.5571,109.7056,43530.0
2025-03-26 13:30:00,110.77,110.77,110.61,110.76,32081.0,109.7155,109.7155,109.5571,109.7056,32081.0
2025-03-26 13:40:00,110.75,110.84,110.63,110.66,50587.0,109.6957,109.7849,109.5769,109.6066,50587.0
2025-03-26 13:50:00,110.66,110.71,110.62,110.69,29921.0,109.6066,109.6561,109.567,109.6363,29921.0
2025-03-26 14:00:00,110.7,110.95,110.69,110.94,26072.0,109.6462,109.8938,109.6363,109.8839,26072.0
2025-03-26 14:10:00,110.95,111.1,110.95,111.03,23903.0,109.8938,110.0424,109.8938,109.9731,23903.0
2025-03-26 14:20:00,111.02,111.13,110.98,111.04,21446.0,109.9632,110.0721,109.9235,109.983,21446.0
2025-03-26 14:30:00,111.01,111.09,110.98,111.03,17775.0,109.9533,110.0325,109.9235,109.9731,17775.0
2025-03-26 14:40:00,111.04,111.11,110.91,111.0,33916.0,109.983,110.0523,109.8542,109.9434,33916.0
2025-03-26 14:50:00,110.98,111.06,110.93,111.01,30968.0,109.9235,110.0028,109.874,109.9533,30968.0
2025-03-26 15:00:00,111.01,111.11,110.85,110.96,33494.0,109.9533,110.0523,109.7948,109.9037,33494.0
2025-03-26 15:10:00,110.96,111.13,110.89,111.11,31716.0,109.9037,110.0721,109.8344,110.0523,31716.0
2025-03-26 15:20:00,111.11,111.23,111.01,111.03,34446.0,110.0523,110.1712,109.9533,109.9731,34446.0
2025-03-26 15:30:00,111.04,111.14,110.96,111.06,40881.0,109.983,110.082,109.9037,110.0028,40881.0
2025-03-26 15:40:00,111.06,111.31,111.05,111.3,46198.0,110.0028,110.2504,109.9929,110.2405,46198.0
2025-03-26 15:50:00,111.3,111.43,111.05,111.15,221957.0,110.2405,110.3693,109.9929,110.0919,221957.0
2025-03-27 09:30:00,111.23,111.54,110.9,111.15,58462.0,110.1712,110.4782,109.8443,110.0919,58462.0
2025-03-27 09:40:00,111.24,111.37,110.8,111.31,35602.0,110.1811,110.3098,109.7453,110.2504,35602.0
2025-03-27 09:50:00,111.29,111.61,111.13,111.55,29562.0,110.2306,110.5475,110.0721,110.4881,29562.0
2025-03-27 10:00:00,111.49,111.93,111.48,111.88,51089.0,110.4287,110.8645,110.4188,110.815,51089.0
2025-03-27 10:10:00,111.89,111.99,111.6,111.94,57602.0,110.8249,110.9239,110.5376,110.8744,57602.0
2025-03-27 10:20:00,111.93,112.16,111.8,112.16,31396.0,110.8645,111.0923,110.7357,111.0923,31396.0
2025-03-27 10:30:00,112.06,112.06,111.71,111.76,26331.0,110.9933,110.9933,110.6466,110.6961,26331.0
2025-03-27 10:40:00,111.7,111.95,111.7,111.86,27297.0,110.6367,110.8843,110.6367,110.7952,27297.0
2025-03-27 10:50:00,111.86,111.94,111.64,111.74,20792.0,110.7952,110.8744,110.5773,110.6763,20792.0
2025-03-27 11:00:00,111.75,112.04,111.66,111.9,25181.0,110.6862,110.9735,110.5971,110.8348,25181.0
2025-03-27 11:10:00,111.9,112.33,111.88,112.29,22955.0,110.8348,111.2607,110.815,111.2211,22955.0
2025-03-27 11:20:00,112.26,112.28,111.92,111.95,32992.0,111.1914,111.2112,110.8546,110.8843,32992.0
2025-03-27 11:30:00,111.91,111.97,111.19,111.37,37598.0,110.8447,110.9041,110.1315,110.3098,37598.0
2025-03-27 11:40:00,111.38,111.38,111.04,111.06,29587.0,110.3197,110.3197,109.983,110.0028,29587.0
2025-03-27 11:50:00,111.06,111.19,110.86,111.04,29469.0,110.0028,110.1315,109.8047,109.983,29469.0
2025-03-27 12:00:00,111.02,111.14,110.92,111.03,32764.0,109.9632,110.082,109.8641,109.9731,32764.0
2025-03-27 12:10:00,111.03,111.16,110.97,111.15,23875.0,109.9731,110.1018,109.9136,110.0919,23875.0
2025-03-27 12:20:00,111.15,111.26,111.14,111.2,24461.0,110.0919,110.2009,110.082,110.1415,24461.0
2025-03-27 12:30:00,111.17,111.38,111.0,111.12,20163.0,110.1117,110.3197,109.9434,110.0622,20163.0
2025-03-27 12:40:00,111.12,111.14,110.85,110.86,18236.0,110.0622,110.082,109.7948,109.8047,18236.0
2025-03-27 12:50:00,110.86,110.93,110.78,110.82,33000.0,109.8047,109.874,109.7254,109.7651,33000.0
2025-03-27 13:00:00,110.83,111.03,110.76,111.0,33021.0,109.775,109.9731,109.7056,109.9434,33021.0
2025-03-27 13:10:00,111.01,111.13,110.95,110.99,17358.0,109.9533,110.0721,109.8938,109.9335,17358.0
2025-03-27 13:20:00,110.98,111.08,110.9,110.92,24414.0,109.9235,110.0226,109.8443,109.8641,24414.0
2025-03-27 13:30:00,110.91,110.97,110.6,110.71,31009.0,109.8542,109.9136,109.5472,109.6561,31009.0
2025-03-27 13:40:00,110.7,110.78,110.59,110.77,26424.0,109.6462,109.7254,109.5373,109.7155,26424.0
2025-03-27 13:50:00,110.84,110.86,110.67,110.72,15275.0,109.7849,109.8047,109.6165,109.666,15275.0
2025-03-27 14:00:00,110.72,110.92,110.72,110.83,20983.0,109.666,109.8641,109.666,109.775,20983.0
2025-03-27 14:10:00,110.83,111.15,110.83,111.09,22050.0,109.775,110.0919,109.775,110.0325,22050.0
2025-03-27 14:20:00,111.09,111.15,110.9,111.01,25601.0,110.0325,110.0919,109.8443,109.9533,25601.0
2025-03-27 14:30:00,111.01,111.19,110.97,111.12,19987.0,109.9533,110.1315,109.9136,110.0622,19987.0
2025-03-27 14:40:00,111.1,111.21,111.09,111.14,21618.0,110.0424,110.1514,110.0325,110.082,21618.0
2025-03-27 14:50:00,111.14,111.19,110.9,110.92,21912.0,110.082,110.1315,109.8443,109.8641,21912.0
2025-03-27 15:00:00,110.92,111.23,110.92,111.2,29640.0,109.8641,110.1712,109.8641,110.1415,29640.0
2025-03-27 15:10:00,111.18,111.56,111.11,111.55,29184.0,110.1216,110.498,110.0523,110.4881,29184.0
2025-03-27 15:20:00,111.56,111.7,111.52,111.59,33640.0,110.498,110.6367,110.4584,110.5277,33640.0
2025-03-27 15:30:00,111.57,111.57,111.16,111.22,47686.0,110.5079,110.5079,110.1018,110.1613,47686.0
2025-03-27 15:40:00,111.22,111.37,111.1,111.37,68005.0,110.1613,110.3098,110.0424,110.3098,68005.0
2025-03-27 15:50:00,111.3,111.44,110.71,110.74,199334.0,110.2405,110.3792,109.6561,109.6858,199334.0
2025-03-28 09:30:00,111.0,111.62,110.81,111.08,77714.0,109.9434,110.5575,109.7552,110.0226,77714.0
2025-03-28 09:40:00,111.08,111.24,110.66,110.78,42684.0,110.0226,110.1811,109.6066,109.7254,42684.0
2025-03-28 09:50:00,110.75,111.07,110.75,110.81,38069.0,109.6957,110.0127,109.6957,109.7552,38069.0
2025-03-28 10:00:00,110.77,111.06,110.42,110.82,78063.0,109.7155,110.0028,109.3689,109.7651,78063.0
2025-03-28 10:10:00,110.74,110.83,110.46,110.54,77448.0,109.6858,109.775,109.4085,109.4877,77448.0
2025-03-28 10:20:00,110.54,110.72,110.46,110.53,32641.0,109.4877,109.666,109.4085,109.4778,32641.0
2025-03-28 10:30:00,110.56,110.66,110.23,110.37,48883.0,109.5075,109.6066,109.1807,109.3194,48883.0
2025-03-28 10:40:00,110.34,110.4,109.93,110.2,40340.0,109.2896,109.3491,108.8835,109.151,40340.0
2025-03-28 10:50:00,110.23,110.48,110.17,110.43,56003.0,109.1807,109.4283,109.1213,109.3788,56003.0
2025-03-28 11:00:00,110.37,110.56,110.27,110.37,73034.0,109.3194,109.5075,109.2203,109.3194,73034.0
2025-03-28 11:10:00,110.4,110.55,110.34,110.42,27758.0,109.3491,109.4976,109.2896,109.3689,27758.0
2025-03-28 11:20:00,110.42,110.51,110.32,110.42,27633.0,109.3689,109.458,109.2698,109.3689,27633.0
2025-03-28 11:30:00,110.38,110.61,110.35,110.61,18781.0,109.3293,109.5571,109.2995,109.5571,18781.0
2025-03-28 11:40:00,110.58,110.61,110.41,110.53,26421.0,109.5274,109.5571,109.359,109.4778,26421.0
2025-03-28 11:50:00,110.51,110.57,110.46,110.55,19141.0,109.458,109.5174,109.4085,109.4976,19141.0
2025-03-28 12:00:00,110.55,110.92,110.54,110.75,24220.0,109.4976,109.8641,109.4877,109.6957,24220.0
2025-03-28 12:10:00,110.75,110.75,110.56,110.61,14191.0,109.6957,109.6957,109.5075,109.5571,14191.0
2025-03-28 12:20:00,110.57,110.72,110.39,110.39,17966.0,109.5174,109.666,109.3392,109.3392,17966.0
2025-03-28 12:30:00,110.41,110.66,110.41,110.56,42140.0,109.359,109.6066,109.359,109.5075,42140.0
2025-03-28 12:40:00,110.54,110.71,110.5,110.63,23039.0,109.4877,109.6561,109.4481,109.5769,23039.0
2025-03-28 12:50:00,110.66,110.77,110.59,110.61,21048.0,109.6066,109.7155,109.5373,109.5571,21048.0
2025-03-28 13:00:00,110.61,110.7,110.53,110.54,46422.0,109.5571,109.6462,109.4778,109.4877,46422.0
2025-03-28 13:10:00,110.53,110.63,110.33,110.37,23655.0,109.4778,109.5769,109.2797,109.3194,23655.0
2025-03-28 13:20:00,110.36,110.44,110.23,110.33,19701.0,109.3094,109.3887,109.1807,109.2797,19701.0
2025-03-28 13:30:00,110.31,110.45,110.26,110.43,29617.0,109.2599,109.3986,109.2104,109.3788,29617.0
2025-03-28 13:40:00,110.43,110.53,110.39,110.43,24836.0,109.3788,109.4778,109.3392,109.3788,24836.0
2025-03-28 13:50:00,110.44,110.5,110.35,110.5,19978.0,109.3887,109.4481,109.2995,109.4481,19978.0
2025-03-28 14:00:00,110.48,110.56,110.23,110.43,42600.0,109.4283,109.5075,109.1807,109.3788,42600.0
2025-03-28 14:10:00,110.35,110.43,110.14,110.19,27544.0,109.2995,109.3788,109.0915,109.1411,27544.0
2025-03-28 14:20:00,110.19,110.22,110.02,110.08,21496.0,109.1411,109.1708,108.9727,109.0321,21496.0
2025-03-28 14:30:00,110.02,110.1,110.0,110.06,24473.0,108.9727,109.0519,108.9529,109.0123,24473.0
2025-03-28 14:40:00,110.09,110.47,110.09,110.43,51500.0,109.042,109.4184,109.042,109.3788,51500.0
2025-03-28 14:50:00,110.49,110.53,110.3,110.44,21733.0,109.4382,109.4778,109.25,109.3887,21733.0
2025-03-28 15:00:00,110.42,110.61,110.4,110.57,20616.0,109.3689,109.5571,109.3491,109.5174,20616.0
2025-03-28 15:10:00,110.57,110.67,110.44,110.67,38933.0,109.5174,109.6165,109.3887,109.6165,38933.0
2025-03-28 15:20:00,110.68,110.69,110.38,110.43,43283.0,109.6264,109.6363,109.3293,109.3788,43283.0
2025-03-28 15:30:00,110.4,110.65,110.33,110.47,91785.0,109.3491,109.5967,109.2797,109.4184,91785.0
2025-03-28 15:40:00,110.48,110.64,110.35,110.61,45057.0,109.4283,109.5868,109.2995,109.5571,45057.0
2025-03-28 15:50:00,110.61,110.8,110.34,110.45,242822.0,109.5571,109.7453,109.2896,109.3986,242822.0
2025-03-31 09:30:00,110.31,111.47,110.1,110.9,111952.0,109.2599,110.4089,109.0519,109.8443,111952.0
2025-03-31 09:40:00,110.77,110.91,110.62,110.72,42383.0,109.7155,109.8542,109.567,109.666,42383.0
2025-03-31 09:50:00,110.75,111.51,110.7,111.37,43933.0,109.6957,110.4485,109.6462,110.3098,43933.0
2025-03-31 10:00:00,111.45,111.5,110.97,111.09,71208.0,110.3891,110.4386,109.9136,110.0325,71208.0
2025-03-31 10:10:00,111.08,111.08,110.76,110.78,47889.0,110.0226,110.0226,109.7056,109.7254,47889.0
2025-03-31 10:20:00,110.79,111.02,110.73,110.75,38268.0,109.7354,109.9632,109.6759,109.6957,38268.0
2025-03-31 10:30:00,110.73,111.29,110.72,111.21,72602.0,109.6759,110.2306,109.666,110.1514,72602.0
2025-03-31 10:40:00,111.2,111.33,110.95,111.12,20108.0,110.1415,110.2702,109.8938,110.0622,20108.0
2025-03-31 10:50:00,111.16,111.29,111.05,111.29,25867.0,110.1018,110.2306,109.9929,110.2306,25867.0
2025-03-31 11:00:00,111.33,111.61,111.33,111.36,23976.0,110.2702,110.5475,110.2702,110.2999,23976.0
2025-03-31 11:10:00,111.38,111.51,111.27,111.45,32058.0,110.3197,110.4485,110.2108,110.3891,32058.0
2025-03-31 11:20:00,111.45,111.59,111.31,111.39,34959.0,110.3891,110.5277,110.2504,110.3296,34959.0
2025-03-31 11:30:00,111.36,111.37,111.15,111.24,30286.0,110.2999,110.3098,110.0919,110.1811,30286.0
2025-03-31 11:40:00,111.27,111.34,111.02,111.16,17494.0,110.2108,110.2801,109.9632,110.1018,17494.0
2025-03-31 11:50:00,111.16,111.16,111.0,111.02,15205.0,110.1018,110.1018,109.9434,109.9632,15205.0
2025-03-31 12:00:00,111.06,111.06,110.71,110.74,19387.0,110.0028,110.0028,109.6561,109.6858,19387.0
2025-03-31 12:10:00,110.71,110.74,110.28,110.59,25704.0,109.6561,109.6858,109.2302,109.5373,25704.0
2025-03-31 12:20:00,110.65,111.01,110.6,111.01,11729.0,109.5967,109.9533,109.5472,109.9533,11729.0
2025-03-31 12:30:00,111.0,111.02,110.82,110.83,20038.0,109.9434,109.9632,109.7651,109.775,20038.0
2025-03-31 12:40:00,110.85,111.04,110.81,110.91,37878.0,109.7948,109.983,109.7552,109.8542,37878.0
2025-03-31 12:50:00,110.95,111.04,110.7,110.75,23272.0,109.8938,109.983,109.6462,109.6957,23272.0
2025-03-31 13:00:00,110.76,110.8,110.67,110.79,17862.0,109.7056,109.7453,109.6165,109.7354,17862.0
2025-03-31 13:10:00,110.8,110.8,110.47,110.53,36292.0,109.7453,109.7453,109.4184,109.4778,36292.0
2025-03-31 13:20:00,110.47,110.52,110.23,110.4,27357.0,109.4184,109.4679,109.1807,109.3491,27357.0
2025-03-31 13:30:00,110.36,110.61,110.31,110.56,11129.0,109.3094,109.5571,109.2599,109.5075,11129.0
2025-03-31 13:40:00,110.56,110.57,110.23,110.28,25113.0,109.5075,109.5174,109.1807,109.2302,25113.0
2025-03-31 13:50:00,110.28,110.53,110.25,110.36,14350.0,109.2302,109.4778,109.2005,109.3094,14350.0
2025-03-31 14:00:00,110.4,111.12,110.4,111.12,59404.0,109.3491,110.0622,109.3491,110.0622,59404.0
2025-03-31 14:10:00,111.15,111.25,110.98,111.15,39082.0,110.0919,110.191,109.9235,110.0919,39082.0
2025-03-31 14:20:00,111.2,111.25,111.08,111.22,25497.0,110.1415,110.191,110.0226,110.1613,25497.0
2025-03-31 14:30:00,111.21,111.37,111.21,111.33,31075.0,110.1514,110.3098,110.1514,110.2702,31075.0
2025-03-31 14:40:00,111.32,111.47,111.15,111.2,30940.0,110.2603,110.4089,110.0919,110.1415,30940.0
2025-03-31 14:50:00,111.2,111.4,111.14,111.14,24591.0,110.1415,110.3395,110.082,110.082,24591.0
2025-03-31 15:00:00,111.17,111.56,111.12,111.47,48254.0,110.1117,110.498,110.0622,110.4089,48254.0
2025-03-31 15:10:00,111.47,111.8,111.42,111.71,37061.0,110.4089,110.7357,110.3594,110.6466,37061.0
2025-03-31 15:20:00,111.72,111.86,111.51,111.55,42113.0,110.6565,110.7952,110.4485,110.4881,42113.0
2025-03-31 15:30:00,111.51,111.82,111.47,111.73,61844.0,110.4485,110.7555,110.4089,110.6664,61844.0
2025-03-31 15:40:00,111.7,112.21,111.64,111.81,98540.0,110.6367,111.1418,110.5773,110.7456,98540.0
2025-03-31 15:50:00,111.87,112.03,111.42,111.81,514686.0,110.8051,110.9636,110.3594,110.7456,514686.0
2025-04-01 09:30:00,112.54,112.74,111.08,111.29,93420.0,111.4687,111.6668,110.0226,110.2306,93420.0
2025-04-01 09:40:00,111.34,111.99,111.12,111.98,31259.0,110.2801,110.9239,110.0622,110.914,31259.0
2025-04-01 09:50:00,111.86,112.27,111.48,111.54,43090.0,110.7952,111.2013,110.4188,110.4782,43090.0
2025-04-01 10:00:00,111.33,112.07,110.71,110.73,120258.0,110.2702,111.0032,109.6561,109.6759,120258.0
2025-04-01 10:10:00,110.69,110.86,110.33,110.38,55967.0,109.6363,109.8047,109.2797,109.3293,55967.0
2025-04-01 10:20:00,110.36,110.53,110.1,110.16,30571.0,109.3094,109.4778,109.0519,109.1114,30571.0
2025-04-01 10:30:00,110.12,110.82,110.11,110.61,77258.0,109.0717,109.7651,109.0618,109.5571,77258.0
2025-04-01 10:40:00,110.59,111.22,110.59,111.06,80354.0,109.5373,110.1613,109.5373,110.0028,80354.0
2025-04-01 10:50:00,111.07,111.39,110.96,111.25,41533.0,110.0127,110.3296,109.9037,110.191,41533.0
2025-04-01 11:00:00,111.21,111.94,111.1,111.94,84691.0,110.1514,110.8744,110.0424,110.8744,84691.0
2025-04-01 11:10:00,111.94,112.14,111.78,112.01,63164.0,110.8744,111.0725,110.7159,110.9437,63164.0
2025-04-01 11:20:00,111.98,112.08,111.72,111.8,26943.0,110.914,111.0131,110.6565,110.7357,26943.0
2025-04-01 11:30:00,111.73,111.85,111.6,111.81,34441.0,110.6664,110.7853,110.5376,110.7456,34441.0
2025-04-01 11:40:00,111.8,111.9,111.72,111.9,18085.0,110.7357,110.8348,110.6565,110.8348,18085.0
2025-04-01 11:50:00,111.9,111.95,111.75,111.94,13669.0,110.8348,110.8843,110.6862,110.8744,13669.0
2025-04-01 12:00:00,111.94,112.21,111.94,112.0,33806.0,110.8744,111.1418,110.8744,110.9338,33806.0
2025-04-01 12:10:00,111.99,112.1,111.85,111.95,16779.0,110.9239,111.0329,110.7853,110.8843,16779.0
2025-04-01 12:20:00,111.93,112.02,111.25,111.37,22425.0,110.8645,110.9536,110.191,110.3098,22425.0
2025-04-01 12:30:00,111.3,111.4,110.87,110.93,24696.0,110.2405,110.3395,109.8146,109.874,24696.0
2025-04-01 12:40:00,110.94,110.99,110.74,110.86,61742.0,109.8839,109.9335,109.6858,109.8047,61742.0
2025-04-01 12:50:00,110.87,111.22,110.84,111.07,12851.0,109.8146,110.1613,109.7849,110.0127,12851.0
2025-04-01 13:00:00,111.08,111.22,111.07,111.11,17465.0,110.0226,110.1613,110.0127,110.0523,17465.0
2025-04-01 13:10:00,111.09,111.22,111.02,111.04,36951.0,110.0325,110.1613,109.9632,109.983,36951.0
2025-04-01 13:20:00,111.04,111.11,110.86,110.92,19409.0,109.983,110.0523,109.8047,109.8641,19409.0
2025-04-01 13:30:00,110.94,111.01,110.48,110.56,23017.0,109.8839,109.9533,109.4283,109.5075,23017.0
2025-04-01 13:40:00,110.59,110.76,110.4,110.52,23611.0,109.5373,109.7056,109.3491,109.4679,23611.0
2025-04-01 13:50:00,110.49,110.64,110.39,110.41,18970.0,109.4382,109.5868,109.3392,109.359,18970.0
2025-04-01 14:00:00,110.37,110.45,110.09,110.32,29973.0,109.3194,109.3986,109.042,109.2698,29973.0
2025-04-01 14:10:00,110.33,110.39,110.24,110.3,15496.0,109.2797,109.3392,109.1906,109.25,15496.0
2025-04-01 14:20:00,110.3,110.37,110.18,110.28,30568.0,109.25,109.3194,109.1312,109.2302,30568.0
2025-04-01 14:30:00,110.28,110.4,110.16,110.19,27985.0,109.2302,109.3491,109.1114,109.1411,27985.0
2025-04-01 14:40:00,110.24,110.49,110.24,110.39,21412.0,109.1906,109.4382,109.1906,109.3392,21412.0
2025-04-01 14:50:00,110.39,110.52,110.22,110.52,31316.0,109.3392,109.4679,109.1708,109.4679,31316.0
2025-04-01 15:00:00,110.46,110.63,110.43,110.5,21600.0,109.4085,109.5769,109.3788,109.4481,21600.0
2025-04-01 15:10:00,110.5,110.57,110.32,110.47,34020.0,109.4481,109.5174,109.2698,109.4184,34020.0
2025-04-01 15:20:00,110.45,110.8,110.42,110.72,25920.0,109.3986,109.7453,109.3689,109.666,25920.0
2025-04-01 15:30:00,110.75,111.01,110.68,111.0,25767.0,109.6957,109.9533,109.6264,109.9434,25767.0
2025-04-01 15:40:00,110.95,111.24,110.9,111.22,25599.0,109.8938,110.1811,109.8443,110.1613,25599.0
2025-04-01 15:50:00,111.22,111.6,111.05,111.44,274924.0,110.1613,110.5376,109.9929,110.3792,274924.0
2025-04-02 09:30:00,111.45,111.51,110.61,111.17,68216.0,110.3891,110.4485,109.5571,110.1117,68216.0
2025-04-02 09:40:00,111.12,111.35,110.53,110.68,17857.0,110.0622,110.29,109.4778,109.6264,17857.0
2025-04-02 09:50:00,110.6,110.73,110.15,110.34,43461.0,109.5472,109.6759,109.1014,109.2896,43461.0
2025-04-02 10:00:00,110.34,110.56,110.23,110.39,64789.0,109.2896,109.5075,109.1807,109.3392,64789.0
2025-04-02 10:10:00,110.44,110.94,110.33,110.82,86510.0,109.3887,109.8839,109.2797,109.7651,86510.0
2025-04-02 10:20:00,110.8,110.95,110.49,110.58,33753.0,109.7453,109.8938,109.4382,109.5274,33753.0
2025-04-02 10:30:00,110.59,110.61,110.32,110.44,32804.0,109.5373,109.5571,109.2698,109.3887,32804.0
2025-04-02 10:40:00,110.43,110.89,110.4,110.84,39984.0,109.3788,109.8344,109.3491,109.7849,39984.0
2025-04-02 10:50:00,110.82,111.2,110.74,111.2,41085.0,109.7651,110.1415,109.6858,110.1415,41085.0
2025-04-02 11:00:00,111.14,111.15,110.86,110.92,34631.0,110.082,110.0919,109.8047,109.8641,34631.0
2025-04-02 11:10:00,110.88,110.98,110.77,110.87,23116.0,109.8245,109.9235,109.7155,109.8146,23116.0
2025-04-02 11:20:00,110.87,110.98,110.76,110.88,29630.0,109.8146,109.9235,109.7056,109.8245,29630.0
2025-04-02 11:30:00,110.9,111.22,110.9,111.14,29374.0,109.8443,110.1613,109.8443,110.082,29374.0
2025-04-02 11:40:00,111.11,111.14,110.41,110.43,40523.0,110.0523,110.082,109.359,109.3788,40523.0
2025-04-02 11:50:00,110.42,110.56,110.38,110.49,17367.0,109.3689,109.5075,109.3293,109.4382,17367.0
2025-04-02 12:00:00,110.49,110.69,110.49,110.65,21529.0,109.4382,109.6363,109.4382,109.5967,21529.0
2025-04-02 12:10:00,110.6,110.77,110.57,110.68,18289.0,109.5472,109.7155,109.5174,109.6264,18289.0
2025-04-02 12:20:00,110.62,110.78,110.62,110.76,11381.0,109.567,109.7254,109.567,109.7056,11381.0
2025-04-02 12:30:00,110.8,110.95,110.69,110.79,37227.0,109.7453,109.8938,109.6363,109.7354,37227.0
2025-04-02 12:40:00,110.8,111.14,110.75,111.13,20897.0,109.7453,110.082,109.6957,110.0721,20897.0
2025-04-02 12:50:00,111.14,111.27,111.06,111.2,29997.0,110.082,110.2108,110.0028,110.1415,29997.0
2025-04-02 13:00:00,111.2,111.48,111.15,111.35,37598.0,110.1415,110.4188,110.0919,110.29,37598.0
2025-04-02 13:10:00,111.39,111.56,111.35,111.45,23634.0,110.3296,110.498,110.29,110.3891,23634.0
2025-04-02 13:20:00,111.45,111.48,111.3,111.38,35986.0,110.3891,110.4188,110.2405,110.3197,35986.0
2025-04-02 13:30:00,111.38,111.38,111.21,111.24,31827.0,110.3197,110.3197,110.1514,110.1811,31827.0
2025-04-02 13:40:00,111.32,111.34,111.08,111.11,20244.0,110.2603,110.2801,110.0226,110.0523,20244.0
2025-04-02 13:50:00,111.06,111.3,111.02,111.28,38866.0,110.0028,110.2405,109.9632,110.2207,38866.0
2025-04-02 14:00:00,111.27,111.29,111.09,111.13,42185.0,110.2108,110.2306,110.0325,110.0721,42185.0
2025-04-02 14:10:00,111.13,111.15,110.93,111.04,27964.0,110.0721,110.0919,109.874,109.983,27964.0
2025-04-02 14:20:00,111.04,111.07,110.57,110.58,21869.0,109.983,110.0127,109.5174,109.5274,21869.0
2025-04-02 14:30:00,110.58,111.19,110.58,111.13,22143.0,109.5274,110.1315,109.5274,110.0721,22143.0
2025-04-02 14:40:00,111.13,111.45,111.13,111.29,38215.0,110.0721,110.3891,110.0721,110.2306,38215.0
2025-04-02 14:50:00,111.29,111.34,110.92,110.97,34336.0,110.2306,110.2801,109.8641,109.9136,34336.0
2025-04-02 15:00:00,111.0,111.42,110.98,111.41,35812.0,109.9434,110.3594,109.9235,110.3495,35812.0
2025-04-02 15:10:00,111.39,111.49,111.26,111.38,45592.0,110.3296,110.4287,110.2009,110.3197,45592.0
2025-04-02 15:20:00,111.4,111.57,111.34,111.49,23811.0,110.3395,110.5079,110.2801,110.4287,23811.0
2025-04-02 15:30:00,111.5,111.95,111.46,111.88,39859.0,110.4386,110.8843,110.399,110.815,39859.0
2025-04-02 15:40:00,111.85,112.2,111.84,112.16,58715.0,110.7853,111.1319,110.7754,111.0923,58715.0
2025-04-02 15:50:00,112.15,112.55,112.07,112.3,379681.0,111.0824,111.4786,111.0032,111.231,379681.0
2025-04-03 09:30:00,108.11,109.38,105.75,106.05,353633.0,107.0809,108.3388,104.7433,105.0405,353633.0
2025-04-03 09:40:00,106.07,106.24,104.56,104.9,189338.0,105.0603,105.2287,103.5647,103.9014,189338.0
2025-04-03 09:50:00,104.83,104.95,104.11,104.37,151167.0,103.8321,103.9509,103.1189,103.3765,151167.0
2025-04-03 10:00:00,104.33,104.49,102.78,102.8,167816.0,103.3368,103.4953,101.8016,101.8214,167816.0
2025-04-03 10:10:00,102.88,103.65,102.81,103.31,223807.0,101.9007,102.6633,101.8313,102.3266,223807.0
2025-04-03 10:20:00,103.32,104.12,103.26,104.04,196256.0,102.3365,103.1288,102.277,103.0496,196256.0
2025-04-03 10:30:00,104.04,104.5,103.81,104.21,88429.0,103.0496,103.5052,102.8218,103.218,88429.0
2025-04-03 10:40:00,104.16,104.38,103.93,104.26,94510.0,103.1685,103.3864,102.9407,103.2675,94510.0
2025-04-03 10:50:00,104.28,104.44,104.07,104.16,79033.0,103.2873,103.4458,103.0793,103.1685,79033.0
2025-04-03 11:00:00,104.13,104.19,103.8,104.08,65059.0,103.1388,103.1982,102.8119,103.0892,65059.0
2025-04-03 11:10:00,104.11,104.67,104.11,104.59,78421.0,103.1189,103.6736,103.1189,103.5944,78421.0
2025-04-03 11:20:00,104.57,104.76,104.2,104.59,221144.0,103.5746,103.7628,103.2081,103.5944,221144.0
2025-04-03 11:30:00,104.58,104.82,104.15,104.51,111335.0,103.5845,103.8222,103.1586,103.5151,111335.0
2025-04-03 11:40:00,104.51,104.56,103.87,104.01,82240.0,103.5151,103.5647,102.8812,103.0199,82240.0
2025-04-03 11:50:00,104.01,104.47,103.88,104.4,90497.0,103.0199,103.4755,102.8911,103.4062,90497.0
2025-04-03 12:00:00,104.36,104.88,104.36,104.58,76615.0,103.3666,103.8816,103.3666,103.5845,76615.0
2025-04-03 12:10:00,104.54,104.66,104.35,104.64,58003.0,103.5449,103.6637,103.3567,103.6439,58003.0
2025-04-03 12:20:00,104.66,105.06,104.55,104.94,68986.0,103.6637,104.0599,103.5548,103.941,68986.0
2025-04-03 12:30:00,104.94,105.0,104.55,104.59,46246.0,103.941,104.0005,103.5548,103.5944,46246.0
2025-04-03 12:40:00,104.64,104.65,103.95,104.3,81900.0,103.6439,103.6538,102.9605,103.3071,81900.0
2025-04-03 12:50:00,104.33,104.4,103.72,103.84,100400.0,103.3368,103.4062,102.7327,102.8515,100400.0
2025-04-03 13:00:00,103.84,104.04,103.58,103.59,75211.0,102.8515,103.0496,102.594,102.6039,75211.0
2025-04-03 13:10:00,103.57,103.72,103.34,103.59,67867.0,102.5841,102.7327,102.3563,102.6039,67867.0
2025-04-03 13:20:00,103.56,103.61,103.07,103.15,47527.0,102.5742,102.6237,102.0888,102.1681,47527.0
2025-04-03 13:30:00,103.13,103.14,102.83,103.05,83699.0,102.1483,102.1582,101.8511,102.069,83699.0
2025-04-03 13:40:00,103.06,103.11,102.65,102.77,68284.0,102.0789,102.1285,101.6728,101.7917,68284.0
2025-04-03 13:50:00,102.8,102.85,102.42,102.44,48068.0,101.8214,101.8709,101.445,101.4648,48068.0
2025-04-03 14:00:00,102.43,102.57,101.87,101.95,92893.0,101.4549,101.5936,100.9003,100.9795,92893.0
2025-04-03 14:10:00,101.95,102.24,101.81,102.2,146592.0,100.9795,101.2667,100.8408,101.2271,146592.0
2025-04-03 14:20:00,102.2,102.43,102.07,102.29,37995.0,101.2271,101.4549,101.0984,101.3163,37995.0
2025-04-03 14:30:00,102.29,102.55,101.97,102.11,85516.0,101.3163,101.5738,100.9993,101.138,85516.0
2025-04-03 14:40:00,102.09,102.43,102.0,102.36,74750.0,101.1182,101.4549,101.029,101.3856,74750.0
2025-04-03 14:50:00,102.4,102.62,102.29,102.36,65991.0,101.4252,101.6431,101.3163,101.3856,65991.0
2025-04-03 15:00:00,102.37,102.37,102.0,102.18,149917.0,101.3955,101.3955,101.029,101.2073,149917.0
2025-04-03 15:10:00,102.16,102.34,101.65,102.07,112405.0,101.1875,101.3658,100.6824,101.0984,112405.0
2025-04-03 15:20:00,102.04,102.29,101.86,102.23,154197.0,101.0686,101.3163,100.8904,101.2568,154197.0
2025-04-03 15:30:00,102.22,102.27,101.66,101.94,175592.0,101.2469,101.2965,100.6923,100.9696,175592.0
2025-04-03 15:40:00,101.94,102.08,101.51,101.6,134503.0,100.9696,101.1083,100.5437,100.6328,134503.0
2025-04-03 15:50:00,101.64,101.69,101.18,101.58,637399.0,100.6725,100.722,100.2168,100.613,637399.0
2025-04-04 09:30:00,99.35,99.6,95.65,95.89,433283.0,98.4043,98.6519,94.7395,94.9772,433283.0
2025-04-04 09:40:00,95.93,96.73,95.59,95.7,179731.0,95.0168,95.8092,94.68,94.789,179731.0
2025-04-04 09:50:00,95.75,96.62,95.34,96.18,125380.0,94.8385,95.7002,94.4324,95.2644,125380.0
2025-04-04 10:00:00,96.21,96.6,95.82,96.21,314595.0,95.2941,95.6804,94.9079,95.2941,314595.0
2025-04-04 10:10:00,96.18,96.99,95.88,96.45,213491.0,95.2644,96.0667,94.9673,95.5319,213491.0
2025-04-04 10:20:00,96.36,96.99,96.17,96.6,207975.0,95.4427,96.0667,95.2545,95.6804,207975.0
2025-04-04 10:30:00,96.6,97.18,96.24,96.85,216841.0,95.6804,96.2549,95.3239,95.9281,216841.0
2025-04-04 10:40:00,96.78,97.07,96.1,96.31,156279.0,95.8587,96.146,95.1852,95.3932,156279.0
2025-04-04 10:50:00,96.31,98.06,96.13,97.62,174147.0,95.3932,97.1265,95.2149,96.6907,174147.0
2025-04-04 11:00:00,97.51,99.04,97.5,98.8,259351.0,96.5818,98.0972,96.5719,97.8595,259351.0
2025-04-04 11:10:00,98.82,100.08,98.6,99.77,238634.0,97.8793,99.1273,97.6614,98.8203,238634.0
2025-04-04 11:20:00,99.82,100.32,99.0,99.0,139630.0,98.8698,99.365,98.0576,98.0576,139630.0
2025-04-04 11:30:00,99.09,99.4,98.58,98.75,135223.0,98.1467,98.4538,97.6416,97.81,135223.0
2025-04-04 11:40:00,98.75,99.81,98.55,99.56,251747.0,97.81,98.8599,97.6119,98.6123,251747.0
2025-04-04 11:50:00,99.62,99.84,98.99,99.06,196501.0,98.6717,98.8896,98.0477,98.117,196501.0
2025-04-04 12:00:00,98.96,99.45,98.65,99.22,172340.0,98.018,98.5033,97.7109,98.2755,172340.0
2025-04-04 12:10:00,99.2,99.75,98.89,99.28,162682.0,98.2557,98.8004,97.9486,98.3349,162682.0
2025-04-04 12:20:00,99.23,99.55,99.17,99.32,125378.0,98.2854,98.6024,98.226,98.3745,125378.0
2025-04-04 12:30:00,99.42,100.18,99.14,99.48,156199.0,98.4736,99.2264,98.1963,98.533,156199.0
2025-04-04 12:40:00,99.53,99.72,98.42,98.48,154170.0,98.5825,98.7707,97.4831,97.5425,154170.0
2025-04-04 12:50:00,98.42,98.87,98.16,98.16,112605.0,97.4831,97.9288,97.2256,97.2256,112605.0
2025-04-04 13:00:00,98.2,98.68,98.11,98.44,455301.0,97.2652,97.7406,97.1761,97.5029,455301.0
2025-04-04 13:10:00,98.42,98.62,98.01,98.32,248780.0,97.4831,97.6812,97.077,97.3841,248780.0
2025-04-04 13:20:00,98.31,99.12,98.19,98.82,106759.0,97.3742,98.1764,97.2553,97.8793,106759.0
2025-04-04 13:30:00,98.81,99.3,98.39,99.25,292620.0,97.8694,98.3547,97.4534,98.3052,292620.0
2025-04-04 13:40:00,99.18,100.09,99.17,100.06,192330.0,98.2359,99.1372,98.226,99.1075,192330.0
2025-04-04 13:50:00,100.05,100.05,99.3,99.51,139890.0,99.0976,99.0976,98.3547,98.5627,139890.0
2025-04-04 14:00:00,99.57,99.65,98.96,99.23,210883.0,98.6222,98.7014,98.018,98.2854,210883.0
2025-04-04 14:10:00,99.2,99.47,98.92,99.04,293087.0,98.2557,98.5231,97.9783,98.0972,293087.0
2025-04-04 14:20:00,99.01,99.07,98.45,98.75,75826.0,98.0675,98.1269,97.5128,97.81,75826.0
2025-04-04 14:30:00,98.7,98.73,98.08,98.08,155932.0,97.7604,97.7902,97.1463,97.1463,155932.0
2025-04-04 14:40:00,98.11,98.49,97.8,98.29,152931.0,97.1761,97.5524,96.869,97.3543,152931.0
2025-04-04 14:50:00,98.25,98.72,98.09,98.69,278427.0,97.3147,97.7803,97.1562,97.7505,278427.0
2025-04-04 15:00:00,98.69,98.97,98.5,98.75,100542.0,97.7505,98.0279,97.5623,97.81,100542.0
2025-04-04 15:10:00,98.83,99.25,98.66,99.02,230284.0,97.8892,98.3052,97.7208,98.0774,230284.0
2025-04-04 15:20:00,99.0,99.79,98.99,99.37,98918.0,98.0576,98.8401,98.0477,98.4241,98918.0
2025-04-04 15:30:00,99.29,99.73,99.17,99.23,181422.0,98.3448,98.7806,98.226,98.2854,181422.0
2025-04-04 15:40:00,99.21,99.66,98.99,99.14,272087.0,98.2656,98.7113,98.0477,98.1963,272087.0
2025-04-04 15:50:00,99.1,99.17,97.92,98.21,873962.0,98.1566,98.226,96.9879,97.2751,873962.0
2025-04-07 09:30:00,96.65,96.68,92.56,92.6,324955.0,95.73,95.7597,91.6789,91.7185,324955.0
2025-04-07 09:40:00,92.66,92.9,91.67,91.91,140854.0,91.7779,92.0157,90.7974,91.0351,140854.0
2025-04-07 09:50:00,92.01,93.7,91.99,93.45,153493.0,91.1341,92.808,91.1143,92.5604,153493.0
2025-04-07 10:00:00,93.39,93.72,92.53,92.99,297055.0,92.501,92.8278,91.6492,92.1048,297055.0
2025-04-07 10:10:00,92.98,99.17,92.98,97.63,591177.0,92.0949,98.226,92.0949,96.7006,591177.0
2025-04-07 10:20:00,97.63,97.85,94.91,95.47,209511.0,96.7006,96.9185,94.0065,94.5612,209511.0
2025-04-07 10:30:00,95.57,96.33,94.46,94.67,238216.0,94.6602,95.413,93.5608,93.7688,238216.0
2025-04-07 10:40:00,94.66,95.59,94.2,95.48,191197.0,93.7589,94.68,93.3033,94.5711,191197.0
2025-04-07 10:50:00,95.48,97.08,95.41,96.33,124047.0,94.5711,96.1559,94.5018,95.413,124047.0
2025-04-07 11:00:00,96.23,96.67,94.84,95.0,107532.0,95.314,95.7498,93.9372,94.0957,107532.0
2025-04-07 11:10:00,94.88,95.14,92.85,93.7,278652.0,93.9768,94.2343,91.9661,92.808,278652.0
2025-04-07 11:20:00,93.74,94.36,92.78,92.92,114253.0,92.8477,93.4618,91.8968,92.0355,114253.0
2025-04-07 11:30:00,92.83,93.94,92.82,93.36,235461.0,91.9463,93.0458,91.9364,92.4713,235461.0
2025-04-07 11:40:00,93.39,94.75,93.28,94.46,228658.0,92.501,93.848,92.392,93.5608,228658.0
2025-04-07 11:50:00,94.46,94.8,93.93,93.95,251527.0,93.5608,93.8976,93.0359,93.0557,251527.0
2025-04-07 12:00:00,94.0,94.33,93.49,93.5,80086.0,93.1052,93.432,92.6,92.6099,80086.0
2025-04-07 12:10:00,93.5,94.25,93.26,94.25,106252.0,92.6099,93.3528,92.3722,93.3528,106252.0
2025-04-07 12:20:00,94.24,94.83,93.86,94.73,152344.0,93.3429,93.9273,92.9665,93.8282,152344.0
2025-04-07 12:30:00,94.73,94.97,94.39,94.46,119330.0,93.8282,94.066,93.4915,93.5608,119330.0
2025-04-07 12:40:00,94.46,94.58,93.39,93.91,144017.0,93.5608,93.6797,92.501,93.016,144017.0
2025-04-07 12:50:00,93.89,94.12,93.19,93.5,71344.0,92.9962,93.224,92.3029,92.6099,71344.0
2025-04-07 13:00:00,93.5,94.76,93.37,93.64,195778.0,92.6099,93.8579,92.4812,92.7486,195778.0
2025-04-07 13:10:00,93.68,94.83,93.4,94.7,133549.0,92.7882,93.9273,92.5109,93.7985,133549.0
2025-04-07 13:20:00,94.7,95.13,94.32,95.05,129552.0,93.7985,94.2244,93.4221,94.1452,129552.0
2025-04-07 13:30:00,95.05,95.2,94.34,95.12,153711.0,94.1452,94.2938,93.4419,94.2145,153711.0
2025-04-07 13:40:00,95.12,95.89,94.64,95.2,136051.0,94.2145,94.9772,93.7391,94.2938,136051.0
2025-04-07 13:50:00,95.22,95.63,95.02,95.12,188727.0,94.3136,94.7197,94.1155,94.2145,188727.0
2025-04-07 14:00:00,95.19,95.55,94.69,95.12,132814.0,94.2839,94.6404,93.7886,94.2145,132814.0
2025-04-07 14:10:00,95.12,95.83,94.93,95.73,77094.0,94.2145,94.9178,94.0263,94.8187,77094.0
2025-04-07 14:20:00,95.73,96.13,95.06,95.12,98550.0,94.8187,95.2149,94.1551,94.2145,98550.0
2025-04-07 14:30:00,95.12,95.39,94.85,95.07,199941.0,94.2145,94.482,93.9471,94.165,199941.0
2025-04-07 14:40:00,95.07,95.2,94.4,94.52,169920.0,94.165,94.2938,93.5014,93.6202,169920.0
2025-04-07 14:50:00,94.51,94.66,93.54,93.96,191752.0,93.6103,93.7589,92.6496,93.0656,191752.0
2025-04-07 15:00:00,93.96,94.56,93.64,93.73,308083.0,93.0656,93.6599,92.7486,92.8378,308083.0
2025-04-07 15:10:00,93.71,94.23,93.4,94.14,189791.0,92.8179,93.333,92.5109,93.2439,189791.0
2025-04-07 15:20:00,94.01,94.23,93.52,93.6,402446.0,93.1151,93.333,92.6298,92.709,402446.0
2025-04-07 15:30:00,93.61,94.62,93.6,94.27,259448.0,92.7189,93.7193,92.709,93.3726,259448.0
2025-04-07 15:40:00,94.31,94.33,93.35,93.87,306323.0,93.4122,93.432,92.4614,92.9764,306323.0
2025-04-07 15:50:00,93.73,94.6,93.66,94.46,675021.0,92.8378,93.6995,92.7684,93.5608,675021.0
2025-04-08 09:30:00,97.65,97.65,95.98,96.51,183804.0,96.7204,96.7204,95.0663,95.5913,183804.0
2025-04-08 09:40:00,96.39,96.79,95.5,95.52,98799.0,95.4724,95.8686,94.5909,94.6107,98799.0
2025-04-08 09:50:00,95.65,96.41,95.28,96.17,103706.0,94.7395,95.4922,94.373,95.2545,103706.0
2025-04-08 10:00:00,96.15,96.5,95.99,96.25,150751.0,95.2347,95.5814,95.0762,95.3338,150751.0
2025-04-08 10:10:00,96.24,96.53,95.75,95.75,106611.0,95.3239,95.6111,94.8385,94.8385,106611.0
2025-04-08 10:20:00,95.86,96.11,95.41,96.05,127778.0,94.9475,95.1951,94.5018,95.1357,127778.0
2025-04-08 10:30:00,95.98,96.3,95.92,96.19,98064.0,95.0663,95.3833,95.0069,95.2743,98064.0
2025-04-08 10:40:00,96.23,96.25,95.4,95.71,119629.0,95.314,95.3338,94.4919,94.7989,119629.0
2025-04-08 10:50:00,95.71,95.91,95.36,95.39,85256.0,94.7989,94.997,94.4522,94.482,85256.0
2025-04-08 11:00:00,95.36,95.51,94.96,95.28,92770.0,94.4522,94.6008,94.056,94.373,92770.0
2025-04-08 11:10:00,95.23,95.34,94.31,94.79,77682.0,94.3235,94.4324,93.4122,93.8877,77682.0
2025-04-08 11:20:00,94.79,95.07,94.3,94.3,140165.0,93.8877,94.165,93.4023,93.4023,140165.0
2025-04-08 11:30:00,94.3,95.0,94.29,94.7,151342.0,93.4023,94.0957,93.3924,93.7985,151342.0
2025-04-08 11:40:00,94.64,95.01,94.58,94.61,98008.0,93.7391,94.1056,93.6797,93.7094,98008.0
2025-04-08 11:50:00,94.61,94.85,94.45,94.8,54393.0,93.7094,93.9471,93.5509,93.8976,54393.0
2025-04-08 12:00:00,94.75,95.24,94.67,94.77,57693.0,93.848,94.3334,93.7688,93.8679,57693.0
2025-04-08 12:10:00,94.78,94.96,94.02,94.14,87869.0,93.8778,94.056,93.125,93.2439,87869.0
2025-04-08 12:20:00,94.2,94.49,94.0,94.47,59333.0,93.3033,93.5905,93.1052,93.5707,59333.0
2025-04-08 12:30:00,94.56,94.61,93.68,93.75,101059.0,93.6599,93.7094,92.7882,92.8576,101059.0
2025-04-08 12:40:00,93.79,93.88,92.94,93.22,149984.0,92.8972,92.9863,92.0553,92.3326,149984.0
2025-04-08 12:50:00,93.31,93.47,92.35,92.35,86919.0,92.4218,92.5802,91.4709,91.4709,86919.0
2025-04-08 13:00:00,92.43,92.6,92.0,92.0,102836.0,91.5501,91.7185,91.1242,91.1242,102836.0
2025-04-08 13:10:00,92.03,92.32,91.62,92.03,86995.0,91.1539,91.4412,90.7478,91.1539,86995.0
2025-04-08 13:20:00,91.97,92.02,91.24,91.28,81057.0,91.0945,91.144,90.3715,90.4111,81057.0
2025-04-08 13:30:00,91.31,91.85,91.18,91.5,77856.0,90.4408,90.9757,90.312,90.629,77856.0
2025-04-08 13:40:00,91.51,92.43,91.48,91.63,110353.0,90.6389,91.5501,90.6092,90.7577,110353.0
2025-04-08 13:50:00,91.59,92.06,91.4,91.96,117535.0,90.7181,91.1837,90.5299,91.0846,117535.0
2025-04-08 14:00:00,92.07,92.07,91.29,91.43,65542.0,91.1936,91.1936,90.421,90.5596,65542.0
2025-04-08 14:10:00,91.52,91.9,90.98,91.85,119203.0,90.6488,91.0252,90.1139,90.9757,119203.0
2025-04-08 14:20:00,91.79,91.84,90.94,90.97,62969.0,90.9162,90.9657,90.0743,90.104,62969.0
2025-04-08 14:30:00,91.02,92.32,91.0,91.28,68069.0,90.1536,91.4412,90.1337,90.4111,68069.0
2025-04-08 14:40:00,91.3,91.59,90.95,91.54,76436.0,90.4309,90.7181,90.0842,90.6686,76436.0
2025-04-08 14:50:00,91.55,91.9,91.26,91.3,80912.0,90.6785,91.0252,90.3913,90.4309,80912.0
2025-04-08 15:00:00,91.28,91.36,90.54,90.56,83922.0,90.4111,90.4903,89.6781,89.6979,83922.0
2025-04-08 15:10:00,90.59,90.77,90.21,90.3,91095.0,89.7276,89.9059,89.3513,89.4404,91095.0
2025-04-08 15:20:00,90.28,90.63,90.1,90.19,172392.0,89.4206,89.7673,89.2423,89.3315,172392.0
2025-04-08 15:30:00,90.18,90.3,88.89,88.89,146515.0,89.3215,89.4404,88.0438,88.0438,146515.0
2025-04-08 15:40:00,88.85,89.27,88.35,88.44,158234.0,88.0042,88.4202,87.509,87.5981,158234.0
2025-04-08 15:50:00,88.4,89.88,88.32,89.78,664690.0,87.5585,89.0244,87.4793,88.9254,664690.0
2025-04-09 09:30:00,87.95,88.34,85.35,87.82,535614.0,87.1128,87.4991,84.5375,86.984,535614.0
2025-04-09 09:40:00,87.91,88.22,86.66,87.2,244503.0,87.0732,87.3802,85.8351,86.3699,244503.0
2025-04-09 09:50:00,87.2,88.0,87.05,87.5,344041.0,86.3699,87.1623,86.2213,86.6671,344041.0
2025-04-09 10:00:00,87.58,88.72,87.38,87.75,311649.0,86.7463,87.8754,86.5482,86.9147,311649.0
2025-04-09 10:10:00,87.69,88.28,87.54,88.18,143128.0,86.8553,87.4396,86.7067,87.3406,143128.0
2025-04-09 10:20:00,88.17,88.57,87.76,88.12,240018.0,87.3307,87.7269,86.9246,87.2812,240018.0
2025-04-09 10:30:00,88.24,88.95,87.87,88.3,178482.0,87.4,88.1033,87.0335,87.4594,178482.0
2025-04-09 10:40:00,88.25,88.47,87.77,88.23,290637.0,87.4099,87.6278,86.9345,87.3901,290637.0
2025-04-09 10:50:00,88.28,88.69,87.9,88.1,139312.0,87.4396,87.8457,87.0633,87.2613,139312.0
2025-04-09 11:00:00,88.1,89.4,88.02,89.15,142325.0,87.2613,88.549,87.1821,88.3014,142325.0
2025-04-09 11:10:00,89.17,89.78,89.05,89.2,352058.0,88.3212,88.9254,88.2023,88.3509,352058.0
2025-04-09 11:20:00,89.23,89.58,88.93,89.04,348863.0,88.3806,88.7273,88.0834,88.1924,348863.0
2025-04-09 11:30:00,89.06,89.6,88.85,88.98,226712.0,88.2122,88.7471,88.0042,88.133,226712.0
2025-04-09 11:40:00,88.98,89.6,88.79,89.3,168883.0,88.133,88.7471,87.9448,88.4499,168883.0
2025-04-09 11:50:00,89.24,89.5,88.67,88.81,109126.0,88.3905,88.648,87.8259,87.9646,109126.0
2025-04-09 12:00:00,88.79,89.11,88.62,89.03,97254.0,87.9448,88.2617,87.7764,88.1825,97254.0
2025-04-09 12:10:00,89.04,89.48,88.94,89.16,215080.0,88.1924,88.6282,88.0934,88.3113,215080.0
2025-04-09 12:20:00,89.21,89.21,88.79,88.9,89680.0,88.3608,88.3608,87.9448,88.0537,89680.0
2025-04-09 12:30:00,88.86,89.34,88.85,89.22,176633.0,88.0141,88.4895,88.0042,88.3707,176633.0
2025-04-09 12:40:00,89.18,89.37,88.99,89.37,109306.0,88.3311,88.5193,88.1429,88.5193,109306.0
2025-04-09 12:50:00,89.37,89.83,89.24,89.62,398700.0,88.5193,88.9749,88.3905,88.7669,398700.0
2025-04-09 13:00:00,89.63,90.6,89.29,89.29,228115.0,88.7768,89.7375,88.44,88.44,228115.0
2025-04-09 13:10:00,89.35,91.43,88.44,91.0,122677.0,88.4994,90.5596,87.5981,90.1337,122677.0
2025-04-09 13:20:00,91.07,95.24,90.61,93.84,553573.0,90.2031,94.3334,89.7475,92.9467,553573.0
2025-04-09 13:30:00,93.68,97.18,93.68,94.55,622830.0,92.7882,96.2549,92.7882,93.6499,622830.0
2025-04-09 13:40:00,94.58,96.13,94.09,95.69,289313.0,93.6797,95.2149,93.1943,94.7791,289313.0
2025-04-09 13:50:00,95.66,96.58,95.35,96.42,237547.0,94.7494,95.6606,94.4423,95.5021,237547.0
2025-04-09 14:00:00,96.47,97.2,95.58,95.92,249686.0,95.5517,96.2747,94.6701,95.0069,249686.0
2025-04-09 14:10:00,95.88,97.44,95.74,97.08,186750.0,94.9673,96.5124,94.8286,96.1559,186750.0
2025-04-09 14:20:00,97.19,98.63,96.74,98.33,377440.0,96.2648,97.6911,95.8191,97.394,377440.0
2025-04-09 14:30:00,98.33,98.81,97.43,98.02,223832.0,97.394,97.8694,96.5025,97.0869,223832.0
2025-04-09 14:40:00,97.96,98.0,96.07,96.68,336952.0,97.0275,97.0671,95.1555,95.7597,336952.0
2025-04-09 14:50:00,96.67,97.01,95.82,95.82,219352.0,95.7498,96.0865,94.9079,94.9079,219352.0
2025-04-09 15:00:00,95.85,98.01,95.56,97.77,224893.0,94.9376,97.077,94.6503,96.8393,224893.0
2025-04-09 15:10:00,97.77,98.23,97.27,97.43,320951.0,96.8393,97.2949,96.3441,96.5025,320951.0
2025-04-09 15:20:00,97.48,98.42,97.36,97.87,251732.0,96.5521,97.4831,96.4332,96.9383,251732.0
2025-04-09 15:30:00,97.87,98.31,97.5,97.88,297410.0,96.9383,97.3742,96.5719,96.9482,297410.0
2025-04-09 15:40:00,97.87,98.02,97.5,97.77,369910.0,96.9383,97.0869,96.5719,96.8393,369910.0
2025-04-09 15:50:00,97.81,98.8,97.78,98.21,960842.0,96.8789,97.8595,96.8492,97.2751,960842.0
2025-04-10 09:30:00,96.52,97.44,96.52,97.15,219159.0,95.6012,96.5124,95.6012,96.2252,219159.0
2025-04-10 09:40:00,97.19,97.47,96.24,97.03,295256.0,96.2648,96.5422,95.3239,96.1063,295256.0
2025-04-10 09:50:00,97.01,97.19,95.96,96.11,460782.0,96.0865,96.2648,95.0465,95.1951,460782.0
2025-04-10 10:00:00,96.05,96.14,95.53,95.72,293467.0,95.1357,95.2248,94.6206,94.8088,293467.0
2025-04-10 10:10:00,95.66,95.97,95.31,95.5,226180.0,94.7494,95.0564,94.4027,94.5909,226180.0
2025-04-10 10:20:00,95.53,96.34,95.36,95.5,301649.0,94.6206,95.4229,94.4522,94.5909,301649.0
2025-04-10 10:30:00,95.53,96.06,95.12,95.19,355072.0,94.6206,95.1456,94.2145,94.2839,355072.0
2025-04-10 10:40:00,95.27,95.66,94.85,94.91,295288.0,94.3631,94.7494,93.9471,94.0065,295288.0
2025-04-10 10:50:00,94.91,95.41,94.81,94.89,117152.0,94.0065,94.5018,93.9075,93.9867,117152.0
2025-04-10 11:00:00,94.95,95.27,94.5,95.14,115712.0,94.0461,94.3631,93.6004,94.2343,115712.0
2025-04-10 11:10:00,95.07,95.1,94.46,94.66,135223.0,94.165,94.1947,93.5608,93.7589,135223.0
2025-04-10 11:20:00,94.66,94.83,94.2,94.21,217172.0,93.7589,93.9273,93.3033,93.3132,217172.0
2025-04-10 11:30:00,94.27,94.5,94.2,94.31,133672.0,93.3726,93.6004,93.3033,93.4122,133672.0
2025-04-10 11:40:00,94.38,94.64,94.12,94.19,196008.0,93.4816,93.7391,93.224,93.2934,196008.0
2025-04-10 11:50:00,94.12,94.28,93.8,94.13,211503.0,93.224,93.3825,92.9071,93.2339,211503.0
2025-04-10 12:00:00,94.06,94.69,93.75,94.3,217775.0,93.1646,93.7886,92.8576,93.4023,217775.0
2025-04-10 12:10:00,94.3,94.45,93.76,93.86,361513.0,93.4023,93.5509,92.8675,92.9665,361513.0
2025-04-10 12:20:00,93.84,93.93,92.83,93.76,225104.0,92.9467,93.0359,91.9463,92.8675,225104.0
2025-04-10 12:30:00,93.76,94.63,93.75,94.47,297133.0,92.8675,93.7292,92.8576,93.5707,297133.0
2025-04-10 12:40:00,94.47,94.58,93.7,94.45,149972.0,93.5707,93.6797,92.808,93.5509,149972.0
2025-04-10 12:50:00,94.42,94.56,93.84,94.14,108992.0,93.5212,93.6599,92.9467,93.2439,108992.0
2025-04-10 13:00:00,94.13,95.01,93.87,93.88,212481.0,93.2339,94.1056,92.9764,92.9863,212481.0
2025-04-10 13:10:00,93.89,93.98,93.24,93.55,141167.0,92.9962,93.0854,92.3524,92.6595,141167.0
2025-04-10 13:20:00,93.48,94.22,93.25,94.11,341884.0,92.5901,93.3231,92.3623,93.2141,341884.0
2025-04-10 13:30:00,94.11,94.49,93.95,94.05,211577.0,93.2141,93.5905,93.0557,93.1547,211577.0
2025-04-10 13:40:00,94.09,95.22,94.0,94.9,213121.0,93.1943,94.3136,93.1052,93.9966,213121.0
2025-04-10 13:50:00,94.92,95.07,94.46,94.76,142794.0,94.0164,94.165,93.5608,93.8579,142794.0
2025-04-10 14:00:00,94.69,95.37,94.44,94.51,180875.0,93.7886,94.4621,93.541,93.6103,180875.0
2025-04-10 14:10:00,94.51,94.76,94.02,94.5,270101.0,93.6103,93.8579,93.125,93.6004,270101.0
2025-04-10 14:20:00,94.59,95.32,94.49,95.01,287393.0,93.6896,94.4126,93.5905,94.1056,287393.0
2025-04-10 14:30:00,95.01,95.18,94.54,94.76,192181.0,94.1056,94.274,93.64,93.8579,192181.0
2025-04-10 14:40:00,94.81,95.26,94.53,94.66,159978.0,93.9075,94.3532,93.6301,93.7589,159978.0
2025-04-10 14:50:00,94.72,94.98,94.41,94.68,97401.0,93.8183,94.0759,93.5113,93.7787,97401.0
2025-04-10 15:00:00,94.69,95.31,94.47,94.7,285695.0,93.7886,94.4027,93.5707,93.7985,285695.0
2025-04-10 15:10:00,94.7,95.18,94.5,95.03,118036.0,93.7985,94.274,93.6004,94.1254,118036.0
2025-04-10 15:20:00,95.0,95.27,94.5,94.51,157917.0,94.0957,94.3631,93.6004,93.6103,157917.0
2025-04-10 15:30:00,94.51,95.1,94.28,94.35,311435.0,93.6103,94.1947,93.3825,93.4519,311435.0
2025-04-10 15:40:00,94.36,94.55,93.61,93.94,344356.0,93.4618,93.6499,92.7189,93.0458,344356.0
2025-04-10 15:50:00,93.85,95.02,93.85,94.91,870269.0,92.9566,94.1155,92.9566,94.0065,870269.0
2025-04-11 09:30:00,94.03,94.96,92.74,94.26,162635.0,93.1349,94.056,91.8572,93.3627,162635.0
2025-04-11 09:40:00,93.93,94.96,93.35,94.81,88957.0,93.0359,94.056,92.4614,93.9075,88957.0
2025-04-11 09:50:00,94.84,95.28,93.84,93.84,103765.0,93.9372,94.373,92.9467,92.9467,103765.0
2025-04-11 10:00:00,93.85,94.7,93.41,94.16,100635.0,92.9566,93.7985,92.5208,93.2637,100635.0
2025-04-11 10:10:00,94.35,94.52,93.65,93.69,62883.0,93.4519,93.6202,92.7585,92.7981,62883.0
2025-04-11 10:20:00,93.67,93.73,93.12,93.45,62383.0,92.7783,92.8378,92.2336,92.5604,62383.0
2025-04-11 10:30:00,93.38,94.15,93.3,93.61,60769.0,92.4911,93.2538,92.4118,92.7189,60769.0
2025-04-11 10:40:00,93.6,93.96,93.29,93.8,55668.0,92.709,93.0656,92.4019,92.9071,55668.0
2025-04-11 10:50:00,93.84,93.84,93.28,93.34,55536.0,92.9467,92.9467,92.392,92.4515,55536.0
2025-04-11 11:00:00,93.34,94.33,92.77,92.84,113665.0,92.4515,93.432,91.8869,91.9562,113665.0
2025-04-11 11:10:00,92.86,93.04,92.52,92.78,61390.0,91.976,92.1543,91.6393,91.8968,61390.0
2025-04-11 11:20:00,92.79,93.37,92.61,93.25,63926.0,91.9067,92.4812,91.7284,92.3623,63926.0
2025-04-11 11:30:00,93.27,93.94,92.99,93.94,34646.0,92.3821,93.0458,92.1048,93.0458,34646.0
2025-04-11 11:40:00,93.83,94.03,93.59,93.85,25738.0,92.9368,93.1349,92.6991,92.9566,25738.0
2025-04-11 11:50:00,93.79,94.21,93.71,94.09,41620.0,92.8972,93.3132,92.8179,93.1943,41620.0
2025-04-11 12:00:00,94.09,94.21,93.87,93.92,101567.0,93.1943,93.3132,92.9764,93.0259,101567.0
2025-04-11 12:10:00,94.0,94.53,94.0,94.48,59041.0,93.1052,93.6301,93.1052,93.5806,59041.0
2025-04-11 12:20:00,94.5,94.5,94.04,94.08,37527.0,93.6004,93.6004,93.1448,93.1844,37527.0
2025-04-11 12:30:00,94.13,94.9,94.12,94.76,97523.0,93.2339,93.9966,93.224,93.8579,97523.0
2025-04-11 12:40:00,94.7,95.02,94.56,94.9,149237.0,93.7985,94.1155,93.6599,93.9966,149237.0
2025-04-11 12:50:00,94.82,94.99,94.49,94.62,161261.0,93.9174,94.0858,93.5905,93.7193,161261.0
2025-04-11 13:00:00,94.65,95.17,94.56,94.84,51005.0,93.749,94.264,93.6599,93.9372,51005.0
2025-04-11 13:10:00,94.83,94.93,94.49,94.51,46795.0,93.9273,94.0263,93.5905,93.6103,46795.0
2025-04-11 13:20:00,94.55,94.87,94.08,94.19,77881.0,93.6499,93.9669,93.1844,93.2934,77881.0
2025-04-11 13:30:00,94.25,95.02,94.06,94.98,71957.0,93.3528,94.1155,93.1646,94.0759,71957.0
2025-04-11 13:40:00,95.01,95.92,94.94,95.51,165165.0,94.1056,95.0069,94.0362,94.6008,165165.0
2025-04-11 13:50:00,95.45,95.97,95.28,95.59,153951.0,94.5414,95.0564,94.373,94.68,153951.0
2025-04-11 14:00:00,95.56,95.62,94.91,95.21,78055.0,94.6503,94.7098,94.0065,94.3037,78055.0
2025-04-11 14:10:00,95.21,95.45,94.8,94.88,62215.0,94.3037,94.5414,93.8976,93.9768,62215.0
2025-04-11 14:20:00,94.93,95.3,94.77,95.26,96539.0,94.0263,94.3928,93.8679,94.3532,96539.0
2025-04-11 14:30:00,95.25,95.36,94.92,95.08,128059.0,94.3433,94.4522,94.0164,94.1749,128059.0
2025-04-11 14:40:00,95.1,95.32,94.95,95.25,52941.0,94.1947,94.4126,94.0461,94.3433,52941.0
2025-04-11 14:50:00,95.23,95.63,95.05,95.1,137693.0,94.3235,94.7197,94.1452,94.1947,137693.0
2025-04-11 15:00:00,95.14,95.82,95.09,95.66,98422.0,94.2343,94.9079,94.1848,94.7494,98422.0
2025-04-11 15:10:00,95.72,96.08,95.48,95.95,151078.0,94.8088,95.1654,94.5711,95.0366,151078.0
2025-04-11 15:20:00,95.92,96.25,95.74,96.05,86809.0,95.0069,95.3338,94.8286,95.1357,86809.0
2025-04-11 15:30:00,96.01,96.13,95.6,95.91,108400.0,95.096,95.2149,94.69,94.997,108400.0
2025-04-11 15:40:00,95.92,96.13,95.73,96.11,126818.0,95.0069,95.2149,94.8187,95.1951,126818.0
2025-04-11 15:50:00,96.15,96.41,96.01,96.17,489050.0,95.2347,95.4922,95.096,95.2545,489050.0
2025-04-14 09:30:00,97.64,98.24,97.29,97.54,179518.0,96.7105,97.3048,96.3639,96.6115,179518.0
2025-04-14 09:40:00,97.57,98.48,97.38,98.48,64081.0,96.6412,97.5425,96.453,97.5425,64081.0
2025-04-14 09:50:00,98.48,98.66,98.11,98.5,88467.0,97.5425,97.7208,97.1761,97.5623,88467.0
2025-04-14 10:00:00,98.53,98.75,98.09,98.42,58346.0,97.5921,97.81,97.1562,97.4831,58346.0
2025-04-14 10:10:00,98.39,98.49,97.9,98.09,42110.0,97.4534,97.5524,96.9681,97.1562,42110.0
2025-04-14 10:20:00,98.09,98.37,97.93,98.34,82962.0,97.1562,97.4336,96.9978,97.4039,82962.0
2025-04-14 10:30:00,98.36,98.57,98.1,98.17,80852.0,97.4237,97.6317,97.1662,97.2355,80852.0
2025-04-14 10:40:00,98.17,98.54,98.03,98.5,93209.0,97.2355,97.602,97.0968,97.5623,93209.0
2025-04-14 10:50:00,98.5,98.96,98.49,98.75,184415.0,97.5623,98.018,97.5524,97.81,184415.0
2025-04-14 11:00:00,98.79,99.0,98.45,98.7,140320.0,97.8496,98.0576,97.5128,97.7604,140320.0
2025-04-14 11:10:00,98.7,98.97,98.56,98.65,40278.0,97.7604,98.0279,97.6218,97.7109,40278.0
2025-04-14 11:20:00,98.7,98.82,98.33,98.44,99085.0,97.7604,97.8793,97.394,97.5029,99085.0
2025-04-14 11:30:00,98.42,98.8,98.31,98.4,97369.0,97.4831,97.8595,97.3742,97.4633,97369.0
2025-04-14 11:40:00,98.35,98.39,97.78,97.84,45328.0,97.4138,97.4534,96.8492,96.9086,45328.0
2025-04-14 11:50:00,97.88,97.91,97.38,97.4,63036.0,96.9482,96.978,96.453,96.4728,63036.0
2025-04-14 12:00:00,97.39,97.5,97.11,97.11,93461.0,96.4629,96.5719,96.1856,96.1856,93461.0
2025-04-14 12:10:00,97.14,97.77,96.87,97.67,89338.0,96.2153,96.8393,95.9479,96.7402,89338.0
2025-04-14 12:20:00,97.67,97.79,97.27,97.46,49525.0,96.7402,96.8591,96.3441,96.5322,49525.0
2025-04-14 12:30:00,97.47,97.8,97.36,97.73,61980.0,96.5422,96.869,96.4332,96.7997,61980.0
2025-04-14 12:40:00,97.73,97.99,97.69,97.81,65887.0,96.7997,97.0572,96.7601,96.8789,65887.0
2025-04-14 12:50:00,97.74,97.8,97.5,97.65,24475.0,96.8096,96.869,96.5719,96.7204,24475.0
2025-04-14 13:00:00,97.6,98.49,97.59,97.82,77719.0,96.6709,97.5524,96.661,96.8888,77719.0
2025-04-14 13:10:00,97.85,97.99,97.75,97.89,24107.0,96.9185,97.0572,96.8195,96.9582,24107.0
2025-04-14 13:20:00,97.89,98.23,97.83,98.05,45358.0,96.9582,97.2949,96.8987,97.1166,45358.0
2025-04-14 13:30:00,98.04,98.2,97.81,97.94,125745.0,97.1067,97.2652,96.8789,97.0077,125745.0
2025-04-14 13:40:00,97.87,98.05,97.77,98.05,29232.0,96.9383,97.1166,96.8393,97.1166,29232.0
2025-04-14 13:50:00,98.05,98.4,97.99,98.22,50016.0,97.1166,97.4633,97.0572,97.285,50016.0
2025-04-14 14:00:00,98.2,98.31,98.04,98.22,55675.0,97.2652,97.3742,97.1067,97.285,55675.0
2025-04-14 14:10:00,98.22,98.23,97.91,98.04,56734.0,97.285,97.2949,96.978,97.1067,56734.0
2025-04-14 14:20:00,98.05,98.35,97.99,98.2,34254.0,97.1166,97.4138,97.0572,97.2652,34254.0
2025-04-14 14:30:00,98.23,98.54,98.14,98.47,47112.0,97.2949,97.602,97.2058,97.5326,47112.0
2025-04-14 14:40:00,98.47,98.56,98.38,98.51,22532.0,97.5326,97.6218,97.4435,97.5723,22532.0
2025-04-14 14:50:00,98.51,98.74,98.42,98.63,42681.0,97.5723,97.8001,97.4831,97.6911,42681.0
2025-04-14 15:00:00,98.63,99.02,98.62,98.98,48381.0,97.6911,98.0774,97.6812,98.0378,48381.0
2025-04-14 15:10:00,99.0,99.38,98.91,99.11,59005.0,98.0576,98.434,97.9684,98.1665,59005.0
2025-04-14 15:20:00,99.05,99.25,98.87,98.98,63813.0,98.1071,98.3052,97.9288,98.0378,63813.0
2025-04-14 15:30:00,98.95,99.04,98.67,98.74,264035.0,98.0081,98.0972,97.7307,97.8001,264035.0
2025-04-14 15:40:00,98.74,98.9,98.25,98.33,137334.0,97.8001,97.9585,97.3147,97.394,137334.0
2025-04-14 15:50:00,98.35,98.52,97.97,98.33,673093.0,97.4138,97.5822,97.0374,97.394,673093.0
2025-04-15 09:30:00,98.86,99.28,98.3,98.87,214415.0,97.9189,98.3349,97.3643,97.9288,214415.0
2025-04-15 09:40:00,98.9,99.5,98.46,98.83,130011.0,97.9585,98.5528,97.5227,97.8892,130011.0
2025-04-15 09:50:00,98.81,99.13,98.57,98.66,74146.0,97.8694,98.1863,97.6317,97.7208,74146.0
2025-04-15 10:00:00,98.63,99.0,98.6,98.81,65248.0,97.6911,98.0576,97.6614,97.8694,65248.0
2025-04-15 10:10:00,98.81,99.21,98.41,98.45,133509.0,97.8694,98.2656,97.4732,97.5128,133509.0
2025-04-15 10:20:00,98.49,98.69,98.17,98.37,79186.0,97.5524,97.7505,97.2355,97.4336,79186.0
2025-04-15 10:30:00,98.37,98.6,98.2,98.57,93453.0,97.4336,97.6614,97.2652,97.6317,93453.0
2025-04-15 10:40:00,98.53,98.82,98.39,98.66,140183.0,97.5921,97.8793,97.4534,97.7208,140183.0
2025-04-15 10:50:00,98.64,98.98,98.46,98.74,39416.0,97.701,98.0378,97.5227,97.8001,39416.0
2025-04-15 11:00:00,98.74,98.96,98.68,98.8,66672.0,97.8001,98.018,97.7406,97.8595,66672.0
2025-04-15 11:10:00,98.75,98.99,98.67,98.89,69742.0,97.81,98.0477,97.7307,97.9486,69742.0
2025-04-15 11:20:00,98.88,98.95,98.63,98.77,43152.0,97.9387,98.0081,97.6911,97.8298,43152.0
2025-04-15 11:30:00,98.77,99.01,98.76,98.88,41735.0,97.8298,98.0675,97.8199,97.9387,41735.0
2025-04-15 11:40:00,98.85,99.17,98.77,98.87,70914.0,97.909,98.226,97.8298,97.9288,70914.0
2025-04-15 11:50:00,98.93,99.1,98.78,99.09,51609.0,97.9883,98.1566,97.8397,98.1467,51609.0
2025-04-15 12:00:00,99.09,99.21,98.93,98.98,41067.0,98.1467,98.2656,97.9883,98.0378,41067.0
2025-04-15 12:10:00,99.01,99.15,98.94,99.06,44076.0,98.0675,98.2062,97.9982,98.117,44076.0
2025-04-15 12:20:00,99.08,99.27,98.96,99.02,75666.0,98.1368,98.325,98.018,98.0774,75666.0
2025-04-15 12:30:00,99.02,99.28,98.98,98.99,29577.0,98.0774,98.3349,98.0378,98.0477,29577.0
2025-04-15 12:40:00,99.0,99.33,98.9,99.13,33479.0,98.0576,98.3844,97.9585,98.1863,33479.0
2025-04-15 12:50:00,99.13,99.19,98.89,99.06,31788.0,98.1863,98.2458,97.9486,98.117,31788.0
2025-04-15 13:00:00,99.06,99.25,98.98,99.14,36893.0,98.117,98.3052,98.0378,98.1963,36893.0
2025-04-15 13:10:00,99.16,99.17,98.67,98.79,50963.0,98.2161,98.226,97.7307,97.8496,50963.0
2025-04-15 13:20:00,98.81,98.89,98.26,98.39,122750.0,97.8694,97.9486,97.3246,97.4534,122750.0
2025-04-15 13:30:00,98.37,98.8,98.36,98.8,179015.0,97.4336,97.8595,97.4237,97.8595,179015.0
2025-04-15 13:40:00,98.85,99.0,98.79,98.83,154847.0,97.909,98.0576,97.8496,97.8892,154847.0
2025-04-15 13:50:00,98.85,98.88,98.46,98.72,149357.0,97.909,97.9387,97.5227,97.7803,149357.0
2025-04-15 14:00:00,98.72,98.81,98.4,98.44,187264.0,97.7803,97.8694,97.4633,97.5029,187264.0
2025-04-15 14:10:00,98.45,98.53,98.12,98.14,124427.0,97.5128,97.5921,97.186,97.2058,124427.0
2025-04-15 14:20:00,98.14,98.47,98.1,98.33,50402.0,97.2058,97.5326,97.1662,97.394,50402.0
2025-04-15 14:30:00,98.33,98.54,98.28,98.52,88380.0,97.394,97.602,97.3444,97.5822,88380.0
2025-04-15 14:40:00,98.51,98.77,98.47,98.51,52171.0,97.5723,97.8298,97.5326,97.5723,52171.0
2025-04-15 14:50:00,98.49,98.61,98.38,98.45,62260.0,97.5524,97.6713,97.4435,97.5128,62260.0
2025-04-15 15:00:00,98.45,98.48,98.31,98.46,36773.0,97.5128,97.5425,97.3742,97.5227,36773.0
2025-04-15 15:10:00,98.46,98.88,98.45,98.76,90013.0,97.5227,97.9387,97.5128,97.8199,90013.0
2025-04-15 15:20:00,98.76,99.0,98.68,98.97,112320.0,97.8199,98.0576,97.7406,98.0279,112320.0
2025-04-15 15:30:00,99.01,99.04,98.78,98.82,158124.0,98.0675,98.0972,97.8397,97.8793,158124.0
2025-04-15 15:40:00,98.82,99.04,98.79,98.84,123309.0,97.8793,98.0972,97.8496,97.8991,123309.0
2025-04-15 15:50:00,98.84,98.91,98.21,98.44,460356.0,97.8991,97.9684,97.2751,97.5029,460356.0
2025-04-16 09:30:00,99.7,100.0,97.98,98.7,166566.0,98.7509,99.0481,97.0473,97.7604,166566.0
2025-04-16 09:40:00,98.75,99.02,98.39,98.55,89443.0,97.81,98.0774,97.4534,97.6119,89443.0
2025-04-16 09:50:00,98.46,98.94,98.28,98.56,95236.0,97.5227,97.9982,97.3444,97.6218,95236.0
2025-04-16 10:00:00,98.56,98.84,98.24,98.64,89755.0,97.6218,97.8991,97.3048,97.701,89755.0
2025-04-16 10:10:00,98.72,98.84,98.23,98.37,68429.0,97.7803,97.8991,97.2949,97.4336,68429.0
2025-04-16 10:20:00,98.32,98.69,98.21,98.42,43418.0,97.3841,97.7505,97.2751,97.4831,43418.0
2025-04-16 10:30:00,98.38,99.07,98.33,99.07,64748.0,97.4435,98.1269,97.394,98.1269,64748.0
2025-04-16 10:40:00,99.03,99.46,98.96,99.39,63889.0,98.0873,98.5132,98.018,98.4439,63889.0
2025-04-16 10:50:00,99.4,100.35,99.38,100.23,76565.0,98.4538,99.3947,98.434,99.2759,76565.0
2025-04-16 11:00:00,100.27,100.69,100.12,100.64,72438.0,99.3155,99.7315,99.1669,99.682,72438.0
2025-04-16 11:10:00,100.67,101.16,100.54,101.11,70027.0,99.7117,100.197,99.5829,100.1475,70027.0
2025-04-16 11:20:00,101.12,101.78,101.06,101.62,102452.0,100.1574,100.8111,100.098,100.6526,102452.0
2025-04-16 11:30:00,101.66,101.78,100.43,100.48,176152.0,100.6923,100.8111,99.474,99.5235,176152.0
2025-04-16 11:40:00,100.5,100.79,100.33,100.49,68007.0,99.5433,99.8305,99.3749,99.5334,68007.0
2025-04-16 11:50:00,100.54,100.55,99.86,100.07,86928.0,99.5829,99.5928,98.9094,99.1174,86928.0
2025-04-16 12:00:00,100.1,100.56,99.96,100.13,98477.0,99.1471,99.6027,99.0084,99.1768,98477.0
2025-04-16 12:10:00,100.23,100.29,99.46,100.24,112232.0,99.2759,99.3353,98.5132,99.2858,112232.0
2025-04-16 12:20:00,100.2,100.67,100.04,100.56,49595.0,99.2462,99.7117,99.0877,99.6027,49595.0
2025-04-16 12:30:00,100.58,101.0,100.53,100.7,80476.0,99.6225,100.0385,99.573,99.7414,80476.0
2025-04-16 12:40:00,100.69,101.27,100.61,101.05,74069.0,99.7315,100.306,99.6523,100.0881,74069.0
2025-04-16 12:50:00,100.98,101.69,100.97,101.67,112482.0,100.0187,100.722,100.0088,100.7022,112482.0
2025-04-16 13:00:00,101.61,101.61,101.21,101.5,69763.0,100.6427,100.6427,100.2465,100.5338,69763.0
2025-04-16 13:10:00,101.42,101.91,101.34,101.67,100053.0,100.4546,100.9399,100.3753,100.7022,100053.0
2025-04-16 13:20:00,101.66,101.73,101.32,101.63,61548.0,100.6923,100.7616,100.3555,100.6626,61548.0
2025-04-16 13:30:00,101.63,101.63,100.67,100.89,241516.0,100.6626,100.6626,99.7117,99.9296,241516.0
2025-04-16 13:40:00,100.88,100.92,100.29,100.38,166210.0,99.9197,99.9593,99.3353,99.4245,166210.0
2025-04-16 13:50:00,100.3,100.59,99.99,100.06,86445.0,99.3452,99.6325,99.0382,99.1075,86445.0
2025-04-16 14:00:00,100.05,100.37,99.71,100.23,172510.0,99.0976,99.4145,98.7608,99.2759,172510.0
2025-04-16 14:10:00,100.23,100.42,100.11,100.32,141363.0,99.2759,99.4641,99.157,99.365,141363.0
2025-04-16 14:20:00,100.32,100.81,100.2,100.69,155329.0,99.365,99.8504,99.2462,99.7315,155329.0
2025-04-16 14:30:00,100.68,100.78,100.22,100.34,168985.0,99.7216,99.8206,99.266,99.3848,168985.0
2025-04-16 14:40:00,100.38,100.56,100.19,100.47,104983.0,99.4245,99.6027,99.2363,99.5136,104983.0
2025-04-16 14:50:00,100.47,100.47,100.14,100.2,115925.0,99.5136,99.5136,99.1867,99.2462,115925.0
2025-04-16 15:00:00,100.14,100.26,99.82,99.82,82362.0,99.1867,99.3056,98.8698,98.8698,82362.0
2025-04-16 15:10:00,99.85,99.95,99.52,99.64,80032.0,98.8995,98.9985,98.5726,98.6915,80032.0
2025-04-16 15:20:00,99.62,99.98,99.5,99.83,137734.0,98.6717,99.0283,98.5528,98.8797,137734.0
2025-04-16 15:30:00,99.84,100.02,99.75,99.75,178772.0,98.8896,99.0679,98.8004,98.8004,178772.0
2025-04-16 15:40:00,99.77,100.07,99.75,100.04,225661.0,98.8203,99.1174,98.8004,99.0877,225661.0
2025-04-16 15:50:00,100.08,100.83,99.87,100.25,437752.0,99.1273,99.8702,98.9193,99.2957,437752.0
2025-04-17 09:30:00,101.08,102.37,101.0,101.37,329385.0,100.1178,101.3955,100.0385,100.405,329385.0
2025-04-17 09:40:00,101.37,102.37,101.31,102.15,76789.0,100.405,101.3955,100.3456,101.1776,76789.0
2025-04-17 09:50:00,102.27,102.78,102.11,102.49,147728.0,101.2965,101.8016,101.138,101.5144,147728.0
2025-04-17 10:00:00,102.54,102.7,102.15,102.22,167036.0,101.5639,101.7224,101.1776,101.2469,167036.0
2025-04-17 10:10:00,102.25,102.52,102.09,102.11,71429.0,101.2766,101.5441,101.1182,101.138,71429.0
2025-04-17 10:20:00,102.09,102.26,101.92,102.0,82449.0,101.1182,101.2866,100.9498,101.029,82449.0
2025-04-17 10:30:00,102.0,102.07,101.6,101.71,75000.0,101.029,101.0984,100.6328,100.7418,75000.0
2025-04-17 10:40:00,101.75,102.11,101.71,101.76,84046.0,100.7814,101.138,100.7418,100.7913,84046.0
2025-04-17 10:50:00,101.78,101.87,101.51,101.71,80269.0,100.8111,100.9003,100.5437,100.7418,80269.0
2025-04-17 11:00:00,101.68,102.39,101.64,102.04,83994.0,100.7121,101.4153,100.6725,101.0686,83994.0
2025-04-17 11:10:00,102.04,102.52,101.99,102.48,42993.0,101.0686,101.5441,101.0191,101.5045,42993.0
2025-04-17 11:20:00,102.48,102.54,102.28,102.31,38591.0,101.5045,101.5639,101.3064,101.3361,38591.0
2025-04-17 11:30:00,102.31,102.79,102.2,102.63,73477.0,101.3361,101.8115,101.2271,101.653,73477.0
2025-04-17 11:40:00,102.66,102.72,102.33,102.46,79371.0,101.6827,101.7422,101.3559,101.4847,79371.0
2025-04-17 11:50:00,102.44,102.76,102.4,102.69,40707.0,101.4648,101.7818,101.4252,101.7125,40707.0
2025-04-17 12:00:00,102.71,103.17,102.56,102.87,82966.0,101.7323,102.1879,101.5837,101.8907,82966.0
2025-04-17 12:10:00,102.81,103.2,102.6,103.18,119706.0,101.8313,102.2176,101.6233,102.1978,119706.0
2025-04-17 12:20:00,103.18,103.58,103.13,103.46,47237.0,102.1978,102.594,102.1483,102.4751,47237.0
2025-04-17 12:30:00,103.46,103.59,103.11,103.35,71818.0,102.4751,102.6039,102.1285,102.3662,71818.0
2025-04-17 12:40:00,103.35,103.52,103.06,103.4,120122.0,102.3662,102.5346,102.0789,102.4157,120122.0
2025-04-17 12:50:00,103.4,103.68,103.36,103.5,93592.0,102.4157,102.693,102.3761,102.5148,93592.0
2025-04-17 13:00:00,103.51,103.62,103.01,103.25,104788.0,102.5247,102.6336,102.0294,102.2671,104788.0
2025-04-17 13:10:00,103.22,103.22,102.56,102.56,51285.0,102.2374,102.2374,101.5837,101.5837,51285.0
2025-04-17 13:20:00,102.57,102.64,102.32,102.43,81468.0,101.5936,101.6629,101.346,101.4549,81468.0
2025-04-17 13:30:00,102.43,102.87,102.42,102.66,62470.0,101.4549,101.8907,101.445,101.6827,62470.0
2025-04-17 13:40:00,102.68,103.17,102.53,102.98,41075.0,101.7026,102.1879,101.554,101.9997,41075.0
2025-04-17 13:50:00,102.96,103.29,102.92,103.25,45857.0,101.9799,102.3067,101.9403,102.2671,45857.0
2025-04-17 14:00:00,103.25,103.5,103.12,103.41,71758.0,102.2671,102.5148,102.1384,102.4256,71758.0
2025-04-17 14:10:00,103.45,103.5,103.25,103.46,98840.0,102.4652,102.5148,102.2671,102.4751,98840.0
2025-04-17 14:20:00,103.46,103.51,103.21,103.26,69354.0,102.4751,102.5247,102.2275,102.277,69354.0
2025-04-17 14:30:00,103.23,103.42,103.12,103.19,46787.0,102.2473,102.4355,102.1384,102.2077,46787.0
2025-04-17 14:40:00,103.2,103.34,102.85,102.91,68964.0,102.2176,102.3563,101.8709,101.9304,68964.0
2025-04-17 14:50:00,102.87,102.94,102.52,102.56,47412.0,101.8907,101.9601,101.5441,101.5837,47412.0
2025-04-17 15:00:00,102.57,102.66,102.43,102.56,57352.0,101.5936,101.6827,101.4549,101.5837,57352.0
2025-04-17 15:10:00,102.59,102.62,102.17,102.41,47276.0,101.6134,101.6431,101.1974,101.4351,47276.0
2025-04-17 15:20:00,102.4,102.56,102.21,102.48,60376.0,101.4252,101.5837,101.237,101.5045,60376.0
2025-04-17 15:30:00,102.48,102.73,102.46,102.57,89132.0,101.5045,101.7521,101.4847,101.5936,89132.0
2025-04-17 15:40:00,102.57,102.7,102.16,102.2,79511.0,101.5936,101.7224,101.1875,101.2271,79511.0
2025-04-17 15:50:00,102.14,102.34,101.85,102.06,380902.0,101.1677,101.3658,100.8805,101.0885,380902.0
2025-04-21 09:30:00,100.51,101.0,99.7,99.92,173006.0,99.5532,100.0385,98.7509,98.9688,173006.0
2025-04-21 09:40:00,99.95,100.01,99.62,99.66,57714.0,98.9985,99.058,98.6717,98.7113,57714.0
2025-04-21 09:50:00,99.6,99.72,99.4,99.51,38568.0,98.6519,98.7707,98.4538,98.5627,38568.0
2025-04-21 10:00:00,99.41,99.51,99.19,99.19,54139.0,98.4637,98.5627,98.2458,98.2458,54139.0
2025-04-21 10:10:00,99.2,99.5,99.04,99.14,55666.0,98.2557,98.5528,98.0972,98.1963,55666.0
2025-04-21 10:20:00,99.15,99.26,98.94,99.24,35700.0,98.2062,98.3151,97.9982,98.2953,35700.0
2025-04-21 10:30:00,99.25,99.49,99.25,99.48,18875.0,98.3052,98.5429,98.3052,98.533,18875.0
2025-04-21 10:40:00,99.5,99.63,98.97,98.98,23924.0,98.5528,98.6816,98.0279,98.0378,23924.0
2025-04-21 10:50:00,98.98,99.01,98.62,98.63,24623.0,98.0378,98.0675,97.6812,97.6911,24623.0
2025-04-21 11:00:00,98.63,98.74,98.3,98.39,64164.0,97.6911,97.8001,97.3643,97.4534,64164.0
2025-04-21 11:10:00,98.41,98.48,98.0,98.2,43808.0,97.4732,97.5425,97.0671,97.2652,43808.0
2025-04-21 11:20:00,98.19,98.19,97.91,98.13,29276.0,97.2553,97.2553,96.978,97.1959,29276.0
2025-04-21 11:30:00,98.11,98.15,97.7,98.01,29690.0,97.1761,97.2157,96.77,97.077,29690.0
2025-04-21 11:40:00,98.04,98.11,97.57,97.8,37078.0,97.1067,97.1761,96.6412,96.869,37078.0
2025-04-21 11:50:00,97.81,97.88,97.68,97.68,35577.0,96.8789,96.9482,96.7502,96.7502,35577.0
2025-04-21 12:00:00,97.67,97.77,97.59,97.72,35477.0,96.7402,96.8393,96.661,96.7898,35477.0
2025-04-21 12:10:00,97.72,98.02,97.65,97.96,74688.0,96.7898,97.0869,96.7204,97.0275,74688.0
2025-04-21 12:20:00,97.96,98.25,97.8,98.1,56603.0,97.0275,97.3147,96.869,97.1662,56603.0
2025-04-21 12:30:00,98.14,98.54,98.12,98.52,64510.0,97.2058,97.602,97.186,97.5822,64510.0
2025-04-21 12:40:00,98.52,98.71,98.38,98.43,76975.0,97.5822,97.7703,97.4435,97.493,76975.0
2025-04-21 12:50:00,98.41,98.44,97.96,97.98,48999.0,97.4732,97.5029,97.0275,97.0473,48999.0
2025-04-21 13:00:00,98.02,98.07,97.6,97.77,51837.0,97.0869,97.1364,96.6709,96.8393,51837.0
2025-04-21 13:10:00,97.74,97.84,97.66,97.78,51484.0,96.8096,96.9086,96.7303,96.8492,51484.0
2025-04-21 13:20:00,97.78,97.99,97.71,97.73,34371.0,96.8492,97.0572,96.7799,96.7997,34371.0
2025-04-21 13:30:00,97.73,97.84,97.62,97.67,66227.0,96.7997,96.9086,96.6907,96.7402,66227.0
2025-04-21 13:40:00,97.66,97.69,97.35,97.51,67459.0,96.7303,96.7601,96.4233,96.5818,67459.0
2025-04-21 13:50:00,97.51,97.58,97.38,97.49,72343.0,96.5818,96.6511,96.453,96.562,72343.0
2025-04-21 14:00:00,97.49,97.68,97.32,97.39,87152.0,96.562,96.7502,96.3936,96.4629,87152.0
2025-04-21 14:10:00,97.42,97.7,97.34,97.6,49942.0,96.4926,96.77,96.4134,96.6709,49942.0
2025-04-21 14:20:00,97.58,97.79,97.55,97.66,45744.0,96.6511,96.8591,96.6214,96.7303,45744.0
2025-04-21 14:30:00,97.68,97.85,97.57,97.62,40695.0,96.7502,96.9185,96.6412,96.6907,40695.0
2025-04-21 14:40:00,97.62,97.62,97.26,97.32,45039.0,96.6907,96.6907,96.3342,96.3936,45039.0
2025-04-21 14:50:00,97.31,97.34,97.1,97.16,41661.0,96.3837,96.4134,96.1757,96.2351,41661.0
2025-04-21 15:00:00,97.15,97.27,97.12,97.14,39365.0,96.2252,96.3441,96.1955,96.2153,39365.0
2025-04-21 15:10:00,97.11,97.3,97.1,97.3,66135.0,96.1856,96.3738,96.1757,96.3738,66135.0
2025-04-21 15:20:00,97.28,97.38,97.11,97.14,61847.0,96.354,96.453,96.1856,96.2153,61847.0
2025-04-21 15:30:00,97.14,97.75,97.13,97.67,114606.0,96.2153,96.8195,96.2054,96.7402,114606.0
2025-04-21 15:40:00,97.66,98.08,97.66,98.02,126185.0,96.7303,97.1463,96.7303,97.0869,126185.0
2025-04-21 15:50:00,98.0,98.76,97.9,98.62,318239.0,97.0671,97.8199,96.9681,97.6812,318239.0
2025-04-22 09:30:00,100.22,100.62,99.45,100.26,103767.0,99.266,99.6622,98.5033,99.3056,103767.0
2025-04-22 09:40:00,100.25,100.35,99.53,99.58,36349.0,99.2957,99.3947,98.5825,98.6321,36349.0
2025-04-22 09:50:00,99.53,99.82,99.3,99.68,46639.0,98.5825,98.8698,98.3547,98.7311,46639.0
2025-04-22 10:00:00,99.74,100.06,99.55,99.86,48978.0,98.7905,99.1075,98.6024,98.9094,48978.0
2025-04-22 10:10:00,99.89,100.06,99.74,100.04,46006.0,98.9391,99.1075,98.7905,99.0877,46006.0
2025-04-22 10:20:00,100.04,100.23,99.93,100.1,66873.0,99.0877,99.2759,98.9787,99.1471,66873.0
2025-04-22 10:30:00,100.1,100.22,99.87,100.13,25009.0,99.1471,99.266,98.9193,99.1768,25009.0
2025-04-22 10:40:00,100.12,100.17,99.87,99.87,42939.0,99.1669,99.2164,98.9193,98.9193,42939.0
2025-04-22 10:50:00,99.89,100.18,99.84,100.15,55779.0,98.9391,99.2264,98.8896,99.1966,55779.0
2025-04-22 11:00:00,100.15,100.66,100.13,100.5,69255.0,99.1966,99.7018,99.1768,99.5433,69255.0
2025-04-22 11:10:00,100.5,100.79,100.47,100.65,65452.0,99.5433,99.8305,99.5136,99.6919,65452.0
2025-04-22 11:20:00,100.65,100.76,100.5,100.52,30440.0,99.6919,99.8008,99.5433,99.5631,30440.0
2025-04-22 11:30:00,100.52,100.53,100.28,100.29,36337.0,99.5631,99.573,99.3254,99.3353,36337.0
2025-04-22 11:40:00,100.3,100.37,99.87,99.98,36890.0,99.3452,99.4145,98.9193,99.0283,36890.0
2025-04-22 11:50:00,100.02,100.49,100.01,100.46,50526.0,99.0679,99.5334,99.058,99.5037,50526.0
2025-04-22 12:00:00,100.47,100.88,100.45,100.69,101745.0,99.5136,99.9197,99.4938,99.7315,101745.0
2025-04-22 12:10:00,100.74,100.97,100.58,100.67,81695.0,99.781,100.0088,99.6225,99.7117,81695.0
2025-04-22 12:20:00,100.64,101.1,100.62,100.88,48206.0,99.682,100.1376,99.6622,99.9197,48206.0
2025-04-22 12:30:00,100.84,100.97,100.52,100.52,44210.0,99.8801,100.0088,99.5631,99.5631,44210.0
2025-04-22 12:40:00,100.54,100.57,100.02,100.2,31162.0,99.5829,99.6126,99.0679,99.2462,31162.0
2025-04-22 12:50:00,100.13,100.23,99.96,99.97,40087.0,99.1768,99.2759,99.0084,99.0184,40087.0
2025-04-22 13:00:00,99.98,100.16,99.91,100.03,43738.0,99.0283,99.2065,98.9589,99.0778,43738.0
2025-04-22 13:10:00,99.95,99.97,99.12,99.52,46679.0,98.9985,99.0184,98.1764,98.5726,46679.0
2025-04-22 13:20:00,99.45,99.59,98.76,98.89,47357.0,98.5033,98.642,97.8199,97.9486,47357.0
2025-04-22 13:30:00,98.89,99.26,98.82,99.2,40100.0,97.9486,98.3151,97.8793,98.2557,40100.0
2025-04-22 13:40:00,99.2,99.29,99.02,99.06,23949.0,98.2557,98.3448,98.0774,98.117,23949.0
2025-04-22 13:50:00,99.08,99.23,98.98,99.03,25571.0,98.1368,98.2854,98.0378,98.0873,25571.0
2025-04-22 14:00:00,99.07,99.72,99.07,99.55,21759.0,98.1269,98.7707,98.1269,98.6024,21759.0
2025-04-22 14:10:00,99.56,99.77,99.49,99.69,46552.0,98.6123,98.8203,98.5429,98.741,46552.0
2025-04-22 14:20:00,99.68,99.94,99.65,99.89,27836.0,98.7311,98.9886,98.7014,98.9391,27836.0
2025-04-22 14:30:00,99.9,100.02,99.89,99.92,27464.0,98.949,99.0679,98.9391,98.9688,27464.0
2025-04-22 14:40:00,99.9,100.09,99.86,99.96,28482.0,98.949,99.1372,98.9094,99.0084,28482.0
2025-04-22 14:50:00,99.96,100.22,99.96,100.05,52136.0,99.0084,99.266,99.0084,99.0976,52136.0
2025-04-22 15:00:00,100.04,100.1,99.9,99.99,49365.0,99.0877,99.1471,98.949,99.0382,49365.0
2025-04-22 15:10:00,100.01,100.01,99.66,99.74,37832.0,99.058,99.058,98.7113,98.7905,37832.0
2025-04-22 15:20:00,99.78,100.0,99.65,99.83,54667.0,98.8302,99.0481,98.7014,98.8797,54667.0
2025-04-22 15:30:00,99.81,100.06,99.75,99.91,67074.0,98.8599,99.1075,98.8004,98.9589,67074.0
2025-04-22 15:40:00,99.87,100.39,99.87,100.33,94171.0,98.9193,99.4344,98.9193,99.3749,94171.0
2025-04-22 15:50:00,100.36,100.36,99.88,99.93,286629.0,99.4046,99.4046,98.9292,98.9787,286629.0
2025-04-23 09:30:00,101.84,103.97,101.84,103.15,235745.0,100.8706,102.9803,100.8706,102.1681,235745.0
2025-04-23 09:40:00,103.15,104.98,103.0,104.85,365728.0,102.1681,103.9807,102.0195,103.8519,365728.0
2025-04-23 09:50:00,104.84,104.85,103.86,104.15,112113.0,103.842,103.8519,102.8713,103.1586,112113.0
2025-04-23 10:00:00,104.34,104.45,103.61,104.04,77300.0,103.3468,103.4557,102.6237,103.0496,77300.0
2025-04-23 10:10:00,104.02,104.07,103.04,103.69,98293.0,103.0298,103.0793,102.0591,102.7029,98293.0
2025-04-23 10:20:00,103.66,103.66,103.22,103.45,77745.0,102.6732,102.6732,102.2374,102.4652,77745.0
2025-04-23 10:30:00,103.49,103.68,103.26,103.26,36978.0,102.5048,102.693,102.277,102.277,36978.0
2025-04-23 10:40:00,103.32,103.49,103.04,103.31,44716.0,102.3365,102.5048,102.0591,102.3266,44716.0
2025-04-23 10:50:00,103.23,103.24,102.47,102.6,39350.0,102.2473,102.2572,101.4946,101.6233,39350.0
2025-04-23 11:00:00,102.6,103.03,102.3,102.84,75724.0,101.6233,102.0492,101.3262,101.861,75724.0
2025-04-23 11:10:00,102.78,102.82,102.44,102.63,35481.0,101.8016,101.8412,101.4648,101.653,35481.0
2025-04-23 11:20:00,102.68,102.69,101.79,102.08,85383.0,101.7026,101.7125,100.821,101.1083,85383.0
2025-04-23 11:30:00,102.08,102.34,101.88,102.23,47359.0,101.1083,101.3658,100.9102,101.2568,47359.0
2025-04-23 11:40:00,102.35,102.41,101.9,101.91,40485.0,101.3757,101.4351,100.93,100.9399,40485.0
2025-04-23 11:50:00,101.93,102.16,101.81,101.99,38720.0,100.9597,101.1875,100.8408,101.0191,38720.0
2025-04-23 12:00:00,102.03,102.07,101.71,101.71,36310.0,101.0587,101.0984,100.7418,100.7418,36310.0
2025-04-23 12:10:00,101.67,101.88,101.5,101.5,29146.0,100.7022,100.9102,100.5338,100.5338,29146.0
2025-04-23 12:20:00,101.5,101.8,101.34,101.8,54291.0,100.5338,100.8309,100.3753,100.8309,54291.0
2025-04-23 12:30:00,101.81,102.12,101.78,102.02,60330.0,100.8408,101.1479,100.8111,101.0488,60330.0
2025-04-23 12:40:00,102.02,102.03,101.75,101.75,50776.0,101.0488,101.0587,100.7814,100.7814,50776.0
2025-04-23 12:50:00,101.71,102.08,101.7,101.99,47434.0,100.7418,101.1083,100.7319,101.0191,47434.0
2025-04-23 13:00:00,101.99,102.37,101.62,102.34,40094.0,101.0191,101.3955,100.6526,101.3658,40094.0
2025-04-23 13:10:00,102.3,102.4,102.18,102.18,38722.0,101.3262,101.4252,101.2073,101.2073,38722.0
2025-04-23 13:20:00,102.23,102.26,101.96,102.0,27944.0,101.2568,101.2866,100.9894,101.029,27944.0
2025-04-23 13:30:00,101.96,102.1,101.58,101.73,23206.0,100.9894,101.1281,100.613,100.7616,23206.0
2025-04-23 13:40:00,101.72,101.77,101.56,101.58,35595.0,100.7517,100.8012,100.5932,100.613,35595.0
2025-04-23 13:50:00,101.62,102.13,101.59,101.93,39710.0,100.6526,101.1578,100.6229,100.9597,39710.0
2025-04-23 14:00:00,101.89,102.03,101.7,101.77,20403.0,100.9201,101.0587,100.7319,100.8012,20403.0
2025-04-23 14:10:00,101.77,101.94,101.64,101.78,53108.0,100.8012,100.9696,100.6725,100.8111,53108.0
2025-04-23 14:20:00,101.79,101.9,101.21,101.21,34852.0,100.821,100.93,100.2465,100.2465,34852.0
2025-04-23 14:30:00,101.21,101.53,101.21,101.4,28079.0,100.2465,100.5635,100.2465,100.4347,28079.0
2025-04-23 14:40:00,101.43,101.43,101.06,101.19,78990.0,100.4645,100.4645,100.098,100.2267,78990.0
2025-04-23 14:50:00,101.19,101.32,101.06,101.08,72792.0,100.2267,100.3555,100.098,100.1178,72792.0
2025-04-23 15:00:00,101.07,101.33,100.98,101.13,30617.0,100.1079,100.3654,100.0187,100.1673,30617.0
2025-04-23 15:10:00,101.12,101.24,100.98,101.06,34892.0,100.1574,100.2763,100.0187,100.098,34892.0
2025-04-23 15:20:00,101.06,101.23,100.97,101.15,37979.0,100.098,100.2664,100.0088,100.1871,37979.0
2025-04-23 15:30:00,101.14,101.37,100.99,101.23,48730.0,100.1772,100.405,100.0286,100.2664,48730.0
2025-04-23 15:40:00,101.2,101.46,101.11,101.43,71603.0,100.2366,100.4942,100.1475,100.4645,71603.0
2025-04-23 15:50:00,101.44,101.84,101.34,101.47,287205.0,100.4744,100.8706,100.3753,100.5041,287205.0
2025-04-24 09:30:00,101.96,102.11,100.97,101.39,82521.0,100.9894,101.138,100.0088,100.4248,82521.0
2025-04-24 09:40:00,101.38,101.85,101.38,101.71,78243.0,100.4149,100.8805,100.4149,100.7418,78243.0
2025-04-24 09:50:00,101.76,102.04,101.68,101.79,80713.0,100.7913,101.0686,100.7121,100.821,80713.0
2025-04-24 10:00:00,101.78,101.9,101.48,101.69,84655.0,100.8111,100.93,100.514,100.722,84655.0
2025-04-24 10:10:00,101.7,101.8,101.51,101.8,57818.0,100.7319,100.8309,100.5437,100.8309,57818.0
2025-04-24 10:20:00,101.8,102.44,101.79,102.44,71555.0,100.8309,101.4648,100.821,101.4648,71555.0
2025-04-24 10:30:00,102.45,102.83,102.44,102.83,57741.0,101.4747,101.8511,101.4648,101.8511,57741.0
2025-04-24 10:40:00,102.78,102.89,102.4,102.56,61957.0,101.8016,101.9106,101.4252,101.5837,61957.0
2025-04-24 10:50:00,102.55,102.69,102.32,102.59,26907.0,101.5738,101.7125,101.346,101.6134,26907.0
2025-04-24 11:00:00,102.63,102.95,102.58,102.87,58228.0,101.653,101.97,101.6035,101.8907,58228.0
2025-04-24 11:10:00,102.86,103.04,102.74,102.94,39269.0,101.8808,102.0591,101.762,101.9601,39269.0
2025-04-24 11:20:00,103.0,103.03,102.62,102.69,48170.0,102.0195,102.0492,101.6431,101.7125,48170.0
2025-04-24 11:30:00,102.7,102.81,102.54,102.67,20512.0,101.7224,101.8313,101.5639,101.6927,20512.0
2025-04-24 11:40:00,102.67,102.88,102.57,102.83,42014.0,101.6927,101.9007,101.5936,101.8511,42014.0
2025-04-24 11:50:00,102.82,103.02,102.72,102.81,31361.0,101.8412,102.0393,101.7422,101.8313,31361.0
2025-04-24 12:00:00,102.82,102.99,102.67,102.67,34234.0,101.8412,102.0096,101.6927,101.6927,34234.0
2025-04-24 12:10:00,102.69,103.02,102.59,102.94,48199.0,101.7125,102.0393,101.6134,101.9601,48199.0
2025-04-24 12:20:00,102.92,103.16,102.88,103.04,58185.0,101.9403,102.178,101.9007,102.0591,58185.0
2025-04-24 12:30:00,103.05,103.23,102.99,103.14,27437.0,102.069,102.2473,102.0096,102.1582,27437.0
2025-04-24 12:40:00,103.17,103.41,103.17,103.36,21603.0,102.1879,102.4256,102.1879,102.3761,21603.0
2025-04-24 12:50:00,103.36,103.51,103.31,103.42,27888.0,102.3761,102.5247,102.3266,102.4355,27888.0
2025-04-24 13:00:00,103.38,103.51,103.28,103.28,30461.0,102.3959,102.5247,102.2968,102.2968,30461.0
2025-04-24 13:10:00,103.32,103.41,103.02,103.07,31684.0,102.3365,102.4256,102.0393,102.0888,31684.0
2025-04-24 13:20:00,103.05,103.29,103.0,103.17,41199.0,102.069,102.3067,102.0195,102.1879,41199.0
2025-04-24 13:30:00,103.17,103.34,103.17,103.27,33303.0,102.1879,102.3563,102.1879,102.2869,33303.0
2025-04-24 13:40:00,103.23,103.3,103.05,103.3,56750.0,102.2473,102.3167,102.069,102.3167,56750.0
2025-04-24 13:50:00,103.33,103.36,103.2,103.23,36420.0,102.3464,102.3761,102.2176,102.2473,36420.0
2025-04-24 14:00:00,103.23,103.46,103.23,103.26,74247.0,102.2473,102.4751,102.2473,102.277,74247.0
2025-04-24 14:10:00,103.28,103.29,103.02,103.09,47846.0,102.2968,102.3067,102.0393,102.1087,47846.0
2025-04-24 14:20:00,103.15,103.15,102.97,102.97,31242.0,102.1681,102.1681,101.9898,101.9898,31242.0
2025-04-24 14:30:00,103.0,103.14,102.97,103.01,55226.0,102.0195,102.1582,101.9898,102.0294,55226.0
2025-04-24 14:40:00,102.98,103.01,102.87,102.94,35561.0,101.9997,102.0294,101.8907,101.9601,35561.0
2025-04-24 14:50:00,102.93,103.11,102.92,103.02,43646.0,101.9502,102.1285,101.9403,102.0393,43646.0
2025-04-24 15:00:00,103.0,103.01,102.67,102.74,22014.0,102.0195,102.0294,101.6927,101.762,22014.0
2025-04-24 15:10:00,102.78,102.98,102.61,102.9,36895.0,101.8016,101.9997,101.6332,101.9205,36895.0
2025-04-24 15:20:00,102.9,103.18,102.87,103.0,46845.0,101.9205,102.1978,101.8907,102.0195,46845.0
2025-04-24 15:30:00,103.02,103.38,102.86,103.33,91661.0,102.0393,102.3959,101.8808,102.3464,91661.0
2025-04-24 15:40:00,103.32,103.72,103.3,103.7,83387.0,102.3365,102.7327,102.3167,102.7128,83387.0
2025-04-24 15:50:00,103.66,103.71,103.31,103.34,318044.0,102.6732,102.7228,102.3266,102.3563,318044.0
2025-04-25 09:30:00,103.37,103.42,102.23,103.12,41069.0,102.386,102.4355,101.2568,102.1384,41069.0
2025-04-25 09:40:00,103.26,103.27,102.59,102.59,43387.0,102.277,102.2869,101.6134,101.6134,43387.0
2025-04-25 09:50:00,102.78,103.05,102.67,102.73,39655.0,101.8016,102.069,101.6927,101.7521,39655.0
2025-04-25 10:00:00,102.8,103.4,102.75,103.36,26405.0,101.8214,102.4157,101.7719,102.3761,26405.0
2025-04-25 10:10:00,103.36,103.5,103.06,103.06,37821.0,102.3761,102.5148,102.0789,102.0789,37821.0
2025-04-25 10:20:00,103.16,103.2,102.51,102.73,71725.0,102.178,102.2176,101.5342,101.7521,71725.0
2025-04-25 10:30:00,102.73,102.73,102.11,102.21,34471.0,101.7521,101.7521,101.138,101.237,34471.0
2025-04-25 10:40:00,102.14,102.47,102.12,102.29,37333.0,101.1677,101.4946,101.1479,101.3163,37333.0
2025-04-25 10:50:00,102.31,102.69,102.17,102.62,112497.0,101.3361,101.7125,101.1974,101.6431,112497.0
2025-04-25 11:00:00,102.67,102.87,102.57,102.7,34418.0,101.6927,101.8907,101.5936,101.7224,34418.0
2025-04-25 11:10:00,102.72,102.92,102.53,102.7,14553.0,101.7422,101.9403,101.554,101.7224,14553.0
2025-04-25 11:20:00,102.72,102.9,102.56,102.62,16527.0,101.7422,101.9205,101.5837,101.6431,16527.0
2025-04-25 11:30:00,102.58,102.62,102.21,102.4,15893.0,101.6035,101.6431,101.237,101.4252,15893.0
2025-04-25 11:40:00,102.34,102.56,102.34,102.45,16723.0,101.3658,101.5837,101.3658,101.4747,16723.0
2025-04-25 11:50:00,102.46,102.64,102.29,102.52,31483.0,101.4847,101.6629,101.3163,101.5441,31483.0
2025-04-25 12:00:00,102.51,102.62,102.43,102.59,13900.0,101.5342,101.6431,101.4549,101.6134,13900.0
2025-04-25 12:10:00,102.62,102.7,102.61,102.62,13116.0,101.6431,101.7224,101.6332,101.6431,13116.0
2025-04-25 12:20:00,102.64,102.71,102.53,102.63,12239.0,101.6629,101.7323,101.554,101.653,12239.0
2025-04-25 12:30:00,102.64,102.77,102.49,102.52,31496.0,101.6629,101.7917,101.5144,101.5441,31496.0
2025-04-25 12:40:00,102.52,102.58,102.34,102.38,17307.0,101.5441,101.6035,101.3658,101.4054,17307.0
2025-04-25 12:50:00,102.39,102.41,102.24,102.34,19870.0,101.4153,101.4351,101.2667,101.3658,19870.0
2025-04-25 13:00:00,102.34,102.51,102.3,102.51,21523.0,101.3658,101.5342,101.3262,101.5342,21523.0
2025-04-25 13:10:00,102.53,102.73,102.5,102.7,33255.0,101.554,101.7521,101.5243,101.7224,33255.0
2025-04-25 13:20:00,102.66,102.83,102.61,102.83,19239.0,101.6827,101.8511,101.6332,101.8511,19239.0
2025-04-25 13:30:00,102.81,103.14,102.6,102.72,41714.0,101.8313,102.1582,101.6233,101.7422,41714.0
2025-04-25 13:40:00,102.7,102.96,102.49,102.58,16289.0,101.7224,101.9799,101.5144,101.6035,16289.0
2025-04-25 13:50:00,102.64,102.64,102.11,102.28,14218.0,101.6629,101.6629,101.138,101.3064,14218.0
2025-04-25 14:00:00,102.23,102.65,102.18,102.63,17928.0,101.2568,101.6728,101.2073,101.653,17928.0
2025-04-25 14:10:00,102.66,102.71,102.54,102.71,18483.0,101.6827,101.7323,101.5639,101.7323,18483.0
2025-04-25 14:20:00,102.68,102.9,102.61,102.71,20698.0,101.7026,101.9205,101.6332,101.7323,20698.0
2025-04-25 14:30:00,102.7,102.84,102.6,102.8,16842.0,101.7224,101.861,101.6233,101.8214,16842.0
2025-04-25 14:40:00,102.83,102.88,102.71,102.71,20358.0,101.8511,101.9007,101.7323,101.7323,20358.0
2025-04-25 14:50:00,102.73,102.74,102.43,102.55,16773.0,101.7521,101.762,101.4549,101.5738,16773.0
2025-04-25 15:00:00,102.55,102.66,102.54,102.66,18683.0,101.5738,101.6827,101.5639,101.6827,18683.0
2025-04-25 15:10:00,102.64,102.69,102.51,102.56,18981.0,101.6629,101.7125,101.5342,101.5837,18981.0
2025-04-25 15:20:00,102.59,102.7,102.35,102.4,36248.0,101.6134,101.7224,101.3757,101.4252,36248.0
2025-04-25 15:30:00,102.35,102.48,101.99,102.24,87828.0,101.3757,101.5045,101.0191,101.2667,87828.0
2025-04-25 15:40:00,102.23,102.46,102.08,102.41,49099.0,101.2568,101.4847,101.1083,101.4351,49099.0
2025-04-25 15:50:00,102.45,102.66,102.23,102.25,246224.0,101.4747,101.6827,101.2568,101.2766,246224.0
2025-04-28 09:30:00,102.31,103.23,102.2,103.01,61277.0,101.3361,102.2473,101.2271,102.0294,61277.0
2025-04-28 09:40:00,102.91,103.23,102.84,102.92,46190.0,101.9304,102.2473,101.861,101.9403,46190.0
2025-04-28 09:50:00,102.99,103.29,102.68,102.97,67368.0,102.0096,102.3067,101.7026,101.9898,67368.0
2025-04-28 10:00:00,102.97,103.38,102.89,103.28,31351.0,101.9898,102.3959,101.9106,102.2968,31351.0
2025-04-28 10:10:00,103.27,103.89,103.21,103.85,47422.0,102.2869,102.901,102.2275,102.8614,47422.0
2025-04-28 10:20:00,103.84,104.1,103.73,103.77,81454.0,102.8515,103.109,102.7426,102.7822,81454.0
2025-04-28 10:30:00,103.77,103.95,103.62,103.83,45523.0,102.7822,102.9605,102.6336,102.8416,45523.0
2025-04-28 10:40:00,103.77,103.77,103.51,103.7,31588.0,102.7822,102.7822,102.5247,102.7128,31588.0
2025-04-28 10:50:00,103.72,103.75,103.36,103.44,25398.0,102.7327,102.7624,102.3761,102.4553,25398.0
2025-04-28 11:00:00,103.44,103.57,103.13,103.14,39817.0,102.4553,102.5841,102.1483,102.1582,39817.0
2025-04-28 11:10:00,103.15,103.28,103.04,103.27,31768.0,102.1681,102.2968,102.0591,102.2869,31768.0
2025-04-28 11:20:00,103.23,103.27,102.72,102.8,42113.0,102.2473,102.2869,101.7422,101.8214,42113.0
2025-04-28 11:30:00,102.78,103.0,102.72,103.0,15460.0,101.8016,102.0195,101.7422,102.0195,15460.0
2025-04-28 11:40:00,103.04,103.18,102.81,102.84,18625.0,102.0591,102.1978,101.8313,101.861,18625.0
2025-04-28 11:50:00,102.84,102.95,102.57,102.74,24988.0,101.861,101.97,101.5936,101.762,24988.0
2025-04-28 12:00:00,102.75,102.78,102.24,102.31,52759.0,101.7719,101.8016,101.2667,101.3361,52759.0
2025-04-28 12:10:00,102.33,102.5,102.23,102.43,68104.0,101.3559,101.5243,101.2568,101.4549,68104.0
2025-04-28 12:20:00,102.43,102.51,102.31,102.34,31013.0,101.4549,101.5342,101.3361,101.3658,31013.0
2025-04-28 12:30:00,102.34,102.49,102.3,102.49,39536.0,101.3658,101.5144,101.3262,101.5144,39536.0
2025-04-28 12:40:00,102.48,102.71,102.46,102.68,13676.0,101.5045,101.7323,101.4847,101.7026,13676.0
2025-04-28 12:50:00,102.67,102.73,102.48,102.54,15964.0,101.6927,101.7521,101.5045,101.5639,15964.0
2025-04-28 13:00:00,102.56,102.61,102.3,102.3,18412.0,101.5837,101.6332,101.3262,101.3262,18412.0
2025-04-28 13:10:00,102.3,102.31,102.18,102.26,10142.0,101.3262,101.3361,101.2073,101.2866,10142.0
2025-04-28 13:20:00,102.28,102.32,101.94,101.95,40297.0,101.3064,101.346,100.9696,100.9795,40297.0
2025-04-28 13:30:00,101.9,102.29,101.88,102.29,35888.0,100.93,101.3163,100.9102,101.3163,35888.0
2025-04-28 13:40:00,102.3,102.43,102.25,102.37,32715.0,101.3262,101.4549,101.2766,101.3955,32715.0
2025-04-28 13:50:00,102.37,102.58,102.34,102.56,54903.0,101.3955,101.6035,101.3658,101.5837,54903.0
2025-04-28 14:00:00,102.55,102.77,102.54,102.75,21500.0,101.5738,101.7917,101.5639,101.7719,21500.0
2025-04-28 14:10:00,102.72,102.72,102.45,102.5,25243.0,101.7422,101.7422,101.4747,101.5243,25243.0
2025-04-28 14:20:00,102.53,102.83,102.53,102.79,17706.0,101.554,101.8511,101.554,101.8115,17706.0
2025-04-28 14:30:00,102.78,102.9,102.75,102.81,19749.0,101.8016,101.9205,101.7719,101.8313,19749.0
2025-04-28 14:40:00,102.84,103.03,102.8,102.99,30333.0,101.861,102.0492,101.8214,102.0096,30333.0
2025-04-28 14:50:00,102.97,103.03,102.77,102.77,15758.0,101.9898,102.0492,101.7917,101.7917,15758.0
2025-04-28 15:00:00,102.81,103.07,102.8,103.05,14717.0,101.8313,102.0888,101.8214,102.069,14717.0
2025-04-28 15:10:00,103.04,103.26,102.93,103.21,50860.0,102.0591,102.277,101.9502,102.2275,50860.0
2025-04-28 15:20:00,103.2,103.55,103.2,103.55,50821.0,102.2176,102.5643,102.2176,102.5643,50821.0
2025-04-28 15:30:00,103.51,103.71,103.35,103.54,121584.0,102.5247,102.7228,102.3662,102.5544,121584.0
2025-04-28 15:40:00,103.53,103.62,103.44,103.45,72234.0,102.5445,102.6336,102.4553,102.4652,72234.0
2025-04-28 15:50:00,103.47,103.65,103.28,103.34,150340.0,102.485,102.6633,102.2968,102.3563,150340.0
2025-04-29 09:30:00,102.57,103.57,102.57,103.18,59051.0,101.5936,102.5841,101.5936,102.1978,59051.0
2025-04-29 09:40:00,103.23,103.44,103.16,103.35,32370.0,102.2473,102.4553,102.178,102.3662,32370.0
2025-04-29 09:50:00,103.32,103.65,103.09,103.2,75190.0,102.3365,102.6633,102.1087,102.2176,75190.0
2025-04-29 10:00:00,103.2,103.23,102.79,102.91,36314.0,102.2176,102.2473,101.8115,101.9304,36314.0
2025-04-29 10:10:00,102.85,102.98,102.55,102.55,29804.0,101.8709,101.9997,101.5738,101.5738,29804.0
2025-04-29 10:20:00,102.55,102.57,102.05,102.16,24553.0,101.5738,101.5936,101.0786,101.1875,24553.0
2025-04-29 10:30:00,102.14,102.6,102.12,102.44,15722.0,101.1677,101.6233,101.1479,101.4648,15722.0
2025-04-29 10:40:00,102.45,102.61,102.35,102.61,19243.0,101.4747,101.6332,101.3757,101.6332,19243.0
2025-04-29 10:50:00,102.61,102.74,102.46,102.71,28706.0,101.6332,101.762,101.4847,101.7323,28706.0
2025-04-29 11:00:00,102.71,102.83,102.53,102.67,16518.0,101.7323,101.8511,101.554,101.6927,16518.0
2025-04-29 11:10:00,102.67,102.92,102.61,102.64,21108.0,101.6927,101.9403,101.6332,101.6629,21108.0
2025-04-29 11:20:00,102.65,102.8,102.51,102.78,17012.0,101.6728,101.8214,101.5342,101.8016,17012.0
2025-04-29 11:30:00,102.77,102.83,102.47,102.63,18857.0,101.7917,101.8511,101.4946,101.653,18857.0
2025-04-29 11:40:00,102.63,102.86,102.63,102.86,13318.0,101.653,101.8808,101.653,101.8808,13318.0
2025-04-29 11:50:00,102.9,102.97,102.57,102.65,21661.0,101.9205,101.9898,101.5936,101.6728,21661.0
2025-04-29 12:00:00,102.65,102.96,102.61,102.94,19171.0,101.6728,101.9799,101.6332,101.9601,19171.0
2025-04-29 12:10:00,102.91,102.98,102.86,102.9,15321.0,101.9304,101.9997,101.8808,101.9205,15321.0
2025-04-29 12:20:00,102.87,102.94,102.83,102.9,17362.0,101.8907,101.9601,101.8511,101.9205,17362.0
2025-04-29 12:30:00,102.88,103.0,102.79,102.87,15976.0,101.9007,102.0195,101.8115,101.8907,15976.0
2025-04-29 12:40:00,102.87,102.9,102.5,102.53,18546.0,101.8907,101.9205,101.5243,101.554,18546.0
2025-04-29 12:50:00,102.55,102.7,102.47,102.58,18564.0,101.5738,101.7224,101.4946,101.6035,18564.0
2025-04-29 13:00:00,102.63,102.87,102.54,102.82,28408.0,101.653,101.8907,101.5639,101.8412,28408.0
2025-04-29 13:10:00,102.79,103.19,102.75,103.19,16715.0,101.8115,102.2077,101.7719,102.2077,16715.0
2025-04-29 13:20:00,103.18,103.33,103.09,103.28,43357.0,102.1978,102.3464,102.1087,102.2968,43357.0
2025-04-29 13:30:00,103.28,103.4,103.08,103.14,34146.0,102.2968,102.4157,102.0987,102.1582,34146.0
2025-04-29 13:40:00,103.15,103.38,103.11,103.37,18451.0,102.1681,102.3959,102.1285,102.386,18451.0
2025-04-29 13:50:00,103.37,103.43,103.27,103.37,19118.0,102.386,102.4454,102.2869,102.386,19118.0
2025-04-29 14:00:00,103.4,103.67,103.36,103.64,25557.0,102.4157,102.6831,102.3761,102.6534,25557.0
2025-04-29 14:10:00,103.61,103.61,103.38,103.38,32880.0,102.6237,102.6237,102.3959,102.3959,32880.0
2025-04-29 14:20:00,103.36,103.45,103.2,103.43,27898.0,102.3761,102.4652,102.2176,102.4454,27898.0
2025-04-29 14:30:00,103.43,103.51,103.37,103.43,47501.0,102.4454,102.5247,102.386,102.4454,47501.0
2025-04-29 14:40:00,103.43,103.45,103.23,103.27,44759.0,102.4454,102.4652,102.2473,102.2869,44759.0
2025-04-29 14:50:00,103.28,103.34,103.17,103.22,28049.0,102.2968,102.3563,102.1879,102.2374,28049.0
2025-04-29 15:00:00,103.26,103.33,103.13,103.24,20509.0,102.277,102.3464,102.1483,102.2572,20509.0
2025-04-29 15:10:00,103.26,103.39,103.2,103.33,21275.0,102.277,102.4058,102.2176,102.3464,21275.0
2025-04-29 15:20:00,103.33,103.34,103.13,103.23,22576.0,102.3464,102.3563,102.1483,102.2473,22576.0
2025-04-29 15:30:00,103.25,103.28,103.13,103.18,26121.0,102.2671,102.2968,102.1483,102.1978,26121.0
2025-04-29 15:40:00,103.2,103.3,103.04,103.23,34788.0,102.2176,102.3167,102.0591,102.2473,34788.0
2025-04-29 15:50:00,103.26,103.28,102.99,103.07,172827.0,102.277,102.2968,102.0096,102.0888,172827.0
2025-04-30 09:30:00,102.44,103.07,101.69,102.08,93609.0,101.4648,102.0888,100.722,101.1083,93609.0
2025-04-30 09:40:00,102.08,102.14,101.22,101.3,35634.0,101.1083,101.1677,100.2565,100.3357,35634.0
2025-04-30 09:50:00,101.3,101.3,100.28,100.54,44391.0,100.3357,100.3357,99.3254,99.5829,44391.0
2025-04-30 10:00:00,100.54,100.95,100.48,100.64,101156.0,99.5829,99.989,99.5235,99.682,101156.0
2025-04-30 10:10:00,100.64,101.08,100.54,100.67,91518.0,99.682,100.1178,99.5829,99.7117,91518.0
2025-04-30 10:20:00,100.67,101.14,100.61,100.97,74808.0,99.7117,100.1772,99.6523,100.0088,74808.0
2025-04-30 10:30:00,100.95,101.06,100.38,100.53,85284.0,99.989,100.098,99.4245,99.573,85284.0
2025-04-30 10:40:00,100.55,100.6,100.26,100.41,155539.0,99.5928,99.6424,99.3056,99.4542,155539.0
2025-04-30 10:50:00,100.41,100.67,100.22,100.47,74082.0,99.4542,99.7117,99.266,99.5136,74082.0
2025-04-30 11:00:00,100.5,101.09,100.46,101.0,85376.0,99.5433,100.1277,99.5037,100.0385,85376.0
2025-04-30 11:10:00,101.03,101.32,100.96,101.32,191443.0,100.0683,100.3555,99.9989,100.3555,191443.0
2025-04-30 11:20:00,101.3,101.34,100.9,100.95,72569.0,100.3357,100.3753,99.9395,99.989,72569.0
2025-04-30 11:30:00,100.95,101.08,100.73,101.07,113891.0,99.989,100.1178,99.7711,100.1079,113891.0
2025-04-30 11:40:00,101.07,101.52,100.89,101.17,120779.0,100.1079,100.5536,99.9296,100.2069,120779.0
2025-04-30 11:50:00,101.21,101.4,100.76,100.87,104924.0,100.2465,100.4347,99.8008,99.9098,104924.0
2025-04-30 12:00:00,100.97,101.25,100.91,101.22,37598.0,100.0088,100.2862,99.9494,100.2565,37598.0
2025-04-30 12:10:00,101.21,101.21,100.6,100.89,63476.0,100.2465,100.2465,99.6424,99.9296,63476.0
2025-04-30 12:20:00,100.84,100.91,100.64,100.73,25788.0,99.8801,99.9494,99.682,99.7711,25788.0
2025-04-30 12:30:00,100.68,100.79,100.37,100.75,47026.0,99.7216,99.8305,99.4145,99.7909,47026.0
2025-04-30 12:40:00,100.82,100.94,100.75,100.79,14607.0,99.8603,99.9791,99.7909,99.8305,14607.0
2025-04-30 12:50:00,100.76,100.86,100.66,100.78,55579.0,99.8008,99.8999,99.7018,99.8206,55579.0
2025-04-30 13:00:00,100.74,100.79,100.57,100.63,45025.0,99.781,99.8305,99.6126,99.6721,45025.0
2025-04-30 13:10:00,100.61,100.78,100.41,100.7,92312.0,99.6523,99.8206,99.4542,99.7414,92312.0
2025-04-30 13:20:00,100.7,101.0,100.63,100.91,32474.0,99.7414,100.0385,99.6721,99.9494,32474.0
2025-04-30 13:30:00,100.87,101.17,100.85,100.98,44535.0,99.9098,100.2069,99.89,100.0187,44535.0
2025-04-30 13:40:00,100.98,101.32,100.98,101.28,102325.0,100.0187,100.3555,100.0187,100.3159,102325.0
2025-04-30 13:50:00,101.3,101.59,101.05,101.18,176370.0,100.3357,100.6229,100.0881,100.2168,176370.0
2025-04-30 14:00:00,101.21,101.94,101.11,101.39,101675.0,100.2465,100.9696,100.1475,100.4248,101675.0
2025-04-30 14:10:00,101.39,101.62,101.31,101.53,40792.0,100.4248,100.6526,100.3456,100.5635,40792.0
2025-04-30 14:20:00,101.47,101.57,101.19,101.28,155222.0,100.5041,100.6031,100.2267,100.3159,155222.0
2025-04-30 14:30:00,101.27,101.34,100.76,100.77,89036.0,100.306,100.3753,99.8008,99.8107,89036.0
2025-04-30 14:40:00,100.8,100.97,100.57,100.95,74828.0,99.8405,100.0088,99.6126,99.989,74828.0
2025-04-30 14:50:00,100.97,101.06,100.79,100.84,42857.0,100.0088,100.098,99.8305,99.8801,42857.0
2025-04-30 15:00:00,100.83,100.92,100.73,100.82,72586.0,99.8702,99.9593,99.7711,99.8603,72586.0
2025-04-30 15:10:00,100.81,100.96,100.77,100.8,65308.0,99.8504,99.9989,99.8107,99.8405,65308.0
2025-04-30 15:20:00,100.77,100.98,100.76,100.8,154643.0,99.8107,100.0187,99.8008,99.8405,154643.0
2025-04-30 15:30:00,100.81,100.93,100.67,100.82,222907.0,99.8504,99.9692,99.7117,99.8603,222907.0
2025-04-30 15:40:00,100.84,101.7,100.81,101.62,132771.0,99.8801,100.7319,99.8504,100.6526,132771.0
2025-04-30 15:50:00,101.63,102.37,101.6,102.17,852612.0,100.6626,101.3955,100.6328,101.1974,852612.0
2025-05-01 09:30:00,103.28,103.28,101.95,103.1,73557.0,102.2968,102.2968,100.9795,102.1186,73557.0
2025-05-01 09:40:00,103.14,103.31,102.67,103.31,32036.0,102.1582,102.3266,101.6927,102.3266,32036.0
2025-05-01 09:50:00,103.22,103.61,103.15,103.23,34602.0,102.2374,102.6237,102.1681,102.2473,34602.0
2025-05-01 10:00:00,103.27,104.0,103.18,103.8,159455.0,102.2869,103.01,102.1978,102.8119,159455.0
2025-05-01 10:10:00,103.74,103.87,103.4,103.55,401022.0,102.7525,102.8812,102.4157,102.5643,401022.0
2025-05-01 10:20:00,103.5,103.86,103.41,103.83,52408.0,102.5148,102.8713,102.4256,102.8416,52408.0
2025-05-01 10:30:00,103.83,103.9,103.46,103.8,51963.0,102.8416,102.9109,102.4751,102.8119,51963.0
2025-05-01 10:40:00,103.79,104.15,103.79,103.91,50477.0,102.802,103.1586,102.802,102.9208,50477.0
2025-05-01 10:50:00,103.89,104.19,103.79,104.19,40488.0,102.901,103.1982,102.802,103.1982,40488.0
2025-05-01 11:00:00,104.13,104.47,103.95,104.46,38448.0,103.1388,103.4755,102.9605,103.4656,38448.0
2025-05-01 11:10:00,104.43,104.46,104.17,104.19,43270.0,103.4359,103.4656,103.1784,103.1982,43270.0
2025-05-01 11:20:00,104.19,104.39,104.11,104.16,29178.0,103.1982,103.3963,103.1189,103.1685,29178.0
2025-05-01 11:30:00,104.17,104.17,103.66,103.66,44509.0,103.1784,103.1784,102.6732,102.6732,44509.0
2025-05-01 11:40:00,103.63,103.76,103.3,103.42,20458.0,102.6435,102.7723,102.3167,102.4355,20458.0
2025-05-01 11:50:00,103.44,103.45,102.95,103.14,25609.0,102.4553,102.4652,101.97,102.1582,25609.0
2025-05-01 12:00:00,103.16,103.33,103.03,103.24,24971.0,102.178,102.3464,102.0492,102.2572,24971.0
2025-05-01 12:10:00,103.23,103.23,102.9,103.06,14716.0,102.2473,102.2473,101.9205,102.0789,14716.0
2025-05-01 12:20:00,103.05,103.18,102.91,103.11,45659.0,102.069,102.1978,101.9304,102.1285,45659.0
2025-05-01 12:30:00,103.08,103.34,103.07,103.27,18476.0,102.0987,102.3563,102.0888,102.2869,18476.0
2025-05-01 12:40:00,103.26,103.26,102.98,103.02,17883.0,102.277,102.277,101.9997,102.0393,17883.0
2025-05-01 12:50:00,103.03,103.21,102.9,102.93,17993.0,102.0492,102.2275,101.9205,101.9502,17993.0
2025-05-01 13:00:00,102.94,103.28,102.93,103.25,22138.0,101.9601,102.2968,101.9502,102.2671,22138.0
2025-05-01 13:10:00,103.22,103.48,103.14,103.35,49708.0,102.2374,102.4949,102.1582,102.3662,49708.0
2025-05-01 13:20:00,103.34,103.53,103.26,103.42,17660.0,102.3563,102.5445,102.277,102.4355,17660.0
2025-05-01 13:30:00,103.45,103.65,103.41,103.46,21933.0,102.4652,102.6633,102.4256,102.4751,21933.0
2025-05-01 13:40:00,103.47,103.52,103.06,103.09,29472.0,102.485,102.5346,102.0789,102.1087,29472.0
2025-05-01 13:50:00,103.1,103.26,102.99,103.12,28161.0,102.1186,102.277,102.0096,102.1384,28161.0
2025-05-01 14:00:00,103.12,103.41,103.08,103.37,24619.0,102.1384,102.4256,102.0987,102.386,24619.0
2025-05-01 14:10:00,103.39,103.5,103.37,103.45,14943.0,102.4058,102.5148,102.386,102.4652,14943.0
2025-05-01 14:20:00,103.45,103.48,103.27,103.48,27613.0,102.4652,102.4949,102.2869,102.4949,27613.0
2025-05-01 14:30:00,103.45,103.61,103.41,103.49,21046.0,102.4652,102.6237,102.4256,102.5048,21046.0
2025-05-01 14:40:00,103.5,103.62,103.44,103.45,24821.0,102.5148,102.6336,102.4553,102.4652,24821.0
2025-05-01 14:50:00,103.48,103.65,103.47,103.52,19579.0,102.4949,102.6633,102.485,102.5346,19579.0
2025-05-01 15:00:00,103.55,103.63,103.39,103.51,22867.0,102.5643,102.6435,102.4058,102.5247,22867.0
2025-05-01 15:10:00,103.5,103.59,103.4,103.51,31553.0,102.5148,102.6039,102.4157,102.5247,31553.0
2025-05-01 15:20:00,103.52,103.74,103.51,103.71,31854.0,102.5346,102.7525,102.5247,102.7228,31854.0
2025-05-01 15:30:00,103.75,103.79,103.62,103.68,55248.0,102.7624,102.802,102.6336,102.693,55248.0
2025-05-01 15:40:00,103.7,104.04,103.61,103.96,101050.0,102.7128,103.0496,102.6237,102.9704,101050.0
2025-05-01 15:50:00,103.95,103.98,103.01,103.09,201300.0,102.9605,102.9902,102.0294,102.1087,201300.0
2025-05-02 09:30:00,105.17,105.57,104.7,105.21,120263.0,104.1689,104.565,103.7033,104.2085,120263.0
2025-05-02 09:40:00,105.26,105.32,104.78,104.81,47748.0,104.258,104.3174,103.7826,103.8123,47748.0
2025-05-02 09:50:00,104.77,104.84,104.4,104.5,47939.0,103.7727,103.842,103.4062,103.5052,47939.0
2025-05-02 10:00:00,104.58,105.13,104.46,105.09,42427.0,103.5845,104.1292,103.4656,104.0896,42427.0
2025-05-02 10:10:00,105.07,105.28,104.84,105.18,48119.0,104.0698,104.2778,103.842,104.1788,48119.0
2025-05-02 10:20:00,105.18,105.34,104.94,105.3,35123.0,104.1788,104.3372,103.941,104.2976,35123.0
2025-05-02 10:30:00,105.29,105.29,104.9,105.11,25061.0,104.2877,104.2877,103.9014,104.1094,25061.0
2025-05-02 10:40:00,105.13,105.24,104.95,105.14,20014.0,104.1292,104.2382,103.9509,104.1391,20014.0
2025-05-02 10:50:00,105.12,105.27,105.04,105.19,17804.0,104.1193,104.2679,104.0401,104.1887,17804.0
2025-05-02 11:00:00,105.2,105.2,104.95,104.97,16712.0,104.1986,104.1986,103.9509,103.9708,16712.0
2025-05-02 11:10:00,104.96,105.09,104.88,104.98,24311.0,103.9609,104.0896,103.8816,103.9807,24311.0
2025-05-02 11:20:00,104.95,105.0,104.68,104.79,18996.0,103.9509,104.0005,103.6835,103.7925,18996.0
2025-05-02 11:30:00,104.79,105.14,104.75,105.12,34609.0,103.7925,104.1391,103.7529,104.1193,34609.0
2025-05-02 11:40:00,105.13,105.24,105.11,105.21,20335.0,104.1292,104.2382,104.1094,104.2085,20335.0
2025-05-02 11:50:00,105.19,105.29,105.03,105.03,21882.0,104.1887,104.2877,104.0302,104.0302,21882.0
2025-05-02 12:00:00,105.01,105.48,105.0,105.43,52472.0,104.0104,104.4759,104.0005,104.4264,52472.0
2025-05-02 12:10:00,105.39,105.71,105.39,105.6,10676.0,104.3868,104.7037,104.3868,104.5948,10676.0
2025-05-02 12:20:00,105.59,105.6,105.45,105.47,30637.0,104.5849,104.5948,104.4462,104.466,30637.0
2025-05-02 12:30:00,105.48,105.73,105.47,105.66,17224.0,104.4759,104.7235,104.466,104.6542,17224.0
2025-05-02 12:40:00,105.66,105.89,105.58,105.73,34556.0,104.6542,104.882,104.575,104.7235,34556.0
2025-05-02 12:50:00,105.72,105.74,105.54,105.56,18545.0,104.7136,104.7334,104.5353,104.5551,18545.0
2025-05-02 13:00:00,105.53,105.71,105.5,105.59,31360.0,104.5254,104.7037,104.4957,104.5849,31360.0
2025-05-02 13:10:00,105.59,105.72,105.55,105.67,38890.0,104.5849,104.7136,104.5452,104.6641,38890.0
2025-05-02 13:20:00,105.68,105.85,105.6,105.68,26172.0,104.674,104.8424,104.5948,104.674,26172.0
2025-05-02 13:30:00,105.67,105.88,105.6,105.84,31036.0,104.6641,104.8721,104.5948,104.8325,31036.0
2025-05-02 13:40:00,105.81,105.92,105.79,105.84,24455.0,104.8028,104.9117,104.783,104.8325,24455.0
2025-05-02 13:50:00,105.84,105.9,105.67,105.67,15946.0,104.8325,104.8919,104.6641,104.6641,15946.0
2025-05-02 14:00:00,105.68,105.8,105.67,105.74,15146.0,104.674,104.7929,104.6641,104.7334,15146.0
2025-05-02 14:10:00,105.76,105.77,105.63,105.66,20671.0,104.7532,104.7631,104.6245,104.6542,20671.0
2025-05-02 14:20:00,105.64,105.66,105.47,105.56,30435.0,104.6344,104.6542,104.466,104.5551,30435.0
2025-05-02 14:30:00,105.53,105.67,105.53,105.61,15602.0,104.5254,104.6641,104.5254,104.6047,15602.0
2025-05-02 14:40:00,105.61,105.65,105.37,105.45,28260.0,104.6047,104.6443,104.3669,104.4462,28260.0
2025-05-02 14:50:00,105.44,105.61,105.38,105.49,37104.0,104.4363,104.6047,104.3769,104.4858,37104.0
2025-05-02 15:00:00,105.5,105.56,105.29,105.5,48974.0,104.4957,104.5551,104.2877,104.4957,48974.0
2025-05-02 15:10:00,105.52,105.61,105.38,105.6,36715.0,104.5155,104.6047,104.3769,104.5948,36715.0
2025-05-02 15:20:00,105.59,105.81,105.59,105.74,13354.0,104.5849,104.8028,104.5849,104.7334,13354.0
2025-05-02 15:30:00,105.74,105.84,105.63,105.75,27283.0,104.7334,104.8325,104.6245,104.7433,27283.0
2025-05-02 15:40:00,105.75,105.81,105.32,105.39,80438.0,104.7433,104.8028,104.3174,104.3868,80438.0
2025-05-02 15:50:00,105.41,105.55,105.33,105.41,341454.0,104.4066,104.5452,104.3273,104.4066,341454.0
2025-05-05 09:30:00,104.6,104.93,104.38,104.8,77582.0,103.6043,103.9311,103.3864,103.8024,77582.0
2025-05-05 09:40:00,104.82,104.97,104.63,104.84,61517.0,103.8222,103.9708,103.634,103.842,61517.0
2025-05-05 09:50:00,104.84,105.33,104.76,105.23,68628.0,103.842,104.3273,103.7628,104.2283,68628.0
2025-05-05 10:00:00,105.28,105.7,105.24,105.62,172857.0,104.2778,104.6938,104.2382,104.6146,172857.0
2025-05-05 10:10:00,105.6,105.81,105.38,105.8,48181.0,104.5948,104.8028,104.3769,104.7929,48181.0
2025-05-05 10:20:00,105.8,105.99,105.73,105.9,40850.0,104.7929,104.981,104.7235,104.8919,40850.0
2025-05-05 10:30:00,105.89,106.01,105.78,105.92,36139.0,104.882,105.0009,104.773,104.9117,36139.0
2025-05-05 10:40:00,105.91,106.02,105.82,105.98,22285.0,104.9018,105.0108,104.8127,104.9711,22285.0
2025-05-05 10:50:00,105.9,105.96,105.72,105.88,22352.0,104.8919,104.9513,104.7136,104.8721,22352.0
2025-05-05 11:00:00,105.96,106.01,105.59,105.59,93743.0,104.9513,105.0009,104.5849,104.5849,93743.0
2025-05-05 11:10:00,105.56,105.82,105.52,105.7,85666.0,104.5551,104.8127,104.5155,104.6938,85666.0
2025-05-05 11:20:00,105.7,105.9,105.65,105.74,32091.0,104.6938,104.8919,104.6443,104.7334,32091.0
2025-05-05 11:30:00,105.84,105.84,105.52,105.57,33436.0,104.8325,104.8325,104.5155,104.565,33436.0
2025-05-05 11:40:00,105.57,105.71,105.48,105.65,14616.0,104.565,104.7037,104.4759,104.6443,14616.0
2025-05-05 11:50:00,105.73,105.88,105.72,105.81,11620.0,104.7235,104.8721,104.7136,104.8028,11620.0
2025-05-05 12:00:00,105.77,105.9,105.67,105.72,37288.0,104.7631,104.8919,104.6641,104.7136,37288.0
2025-05-05 12:10:00,105.75,105.81,105.69,105.71,16086.0,104.7433,104.8028,104.6839,104.7037,16086.0
2025-05-05 12:20:00,105.73,105.78,105.54,105.62,43621.0,104.7235,104.773,104.5353,104.6146,43621.0
2025-05-05 12:30:00,105.6,105.6,105.38,105.51,13973.0,104.5948,104.5948,104.3769,104.5056,13973.0
2025-05-05 12:40:00,105.51,105.6,105.39,105.44,30509.0,104.5056,104.5948,104.3868,104.4363,30509.0
2025-05-05 12:50:00,105.44,105.53,105.35,105.41,42403.0,104.4363,104.5254,104.3471,104.4066,42403.0
2025-05-05 13:00:00,105.42,105.44,105.21,105.3,77103.0,104.4165,104.4363,104.2085,104.2976,77103.0
2025-05-05 13:10:00,105.31,105.35,105.11,105.13,32160.0,104.3075,104.3471,104.1094,104.1292,32160.0
2025-05-05 13:20:00,105.13,105.18,105.03,105.11,13039.0,104.1292,104.1788,104.0302,104.1094,13039.0
2025-05-05 13:30:00,105.11,105.37,105.11,105.27,22349.0,104.1094,104.3669,104.1094,104.2679,22349.0
2025-05-05 13:40:00,105.33,105.47,105.3,105.47,22122.0,104.3273,104.466,104.2976,104.466,22122.0
2025-05-05 13:50:00,105.5,105.55,105.42,105.5,22749.0,104.4957,104.5452,104.4165,104.4957,22749.0
2025-05-05 14:00:00,105.48,105.57,105.45,105.54,18990.0,104.4759,104.565,104.4462,104.5353,18990.0
2025-05-05 14:10:00,105.55,105.81,105.55,105.7,24865.0,104.5452,104.8028,104.5452,104.6938,24865.0
2025-05-05 14:20:00,105.7,105.74,105.57,105.59,18820.0,104.6938,104.7334,104.565,104.5849,18820.0
2025-05-05 14:30:00,105.62,105.67,105.47,105.6,18123.0,104.6146,104.6641,104.466,104.5948,18123.0
2025-05-05 14:40:00,105.6,105.71,105.54,105.61,22920.0,104.5948,104.7037,104.5353,104.6047,22920.0
2025-05-05 14:50:00,105.56,105.68,105.5,105.68,57046.0,104.5551,104.674,104.4957,104.674,57046.0
2025-05-05 15:00:00,105.65,105.68,105.53,105.59,47866.0,104.6443,104.674,104.5254,104.5849,47866.0
2025-05-05 15:10:00,105.61,105.63,105.56,105.6,55574.0,104.6047,104.6245,104.5551,104.5948,55574.0
2025-05-05 15:20:00,105.59,105.63,105.37,105.41,62785.0,104.5849,104.6245,104.3669,104.4066,62785.0
2025-05-05 15:30:00,105.4,105.46,105.21,105.35,44812.0,104.3967,104.4561,104.2085,104.3471,44812.0
2025-05-05 15:40:00,105.35,105.47,105.16,105.26,45186.0,104.3471,104.466,104.1589,104.258,45186.0
2025-05-05 15:50:00,105.25,105.59,105.22,105.35,431812.0,104.2481,104.5849,104.2184,104.3471,431812.0
2025-05-06 09:30:00,104.72,104.72,103.82,104.2,86099.0,103.7231,103.7231,102.8317,103.2081,86099.0
2025-05-06 09:40:00,104.21,104.34,103.88,103.9,152861.0,103.218,103.3468,102.8911,102.9109,152861.0
2025-05-06 09:50:00,103.9,104.65,103.6,104.56,28537.0,102.9109,103.6538,102.6138,103.5647,28537.0
2025-05-06 10:00:00,104.56,104.65,104.36,104.63,23864.0,103.5647,103.6538,103.3666,103.634,23864.0
2025-05-06 10:10:00,104.6,104.93,104.59,104.93,27779.0,103.6043,103.9311,103.5944,103.9311,27779.0
2025-05-06 10:20:00,104.96,105.12,104.78,104.93,18359.0,103.9609,104.1193,103.7826,103.9311,18359.0
2025-05-06 10:30:00,104.92,105.07,104.75,104.8,71787.0,103.9212,104.0698,103.7529,103.8024,71787.0
2025-05-06 10:40:00,104.79,105.28,104.76,105.23,36875.0,103.7925,104.2778,103.7628,104.2283,36875.0
2025-05-06 10:50:00,105.23,105.25,104.94,105.01,44273.0,104.2283,104.2481,103.941,104.0104,44273.0
2025-05-06 11:00:00,105.05,105.22,104.99,105.0,18750.0,104.05,104.2184,103.9906,104.0005,18750.0
2025-05-06 11:10:00,105.01,105.14,104.9,105.02,69930.0,104.0104,104.1391,103.9014,104.0203,69930.0
2025-05-06 11:20:00,105.04,105.33,105.03,105.32,24968.0,104.0401,104.3273,104.0302,104.3174,24968.0
2025-05-06 11:30:00,105.29,105.31,105.07,105.17,59402.0,104.2877,104.3075,104.0698,104.1689,59402.0
2025-05-06 11:40:00,105.16,105.16,104.88,105.02,54151.0,104.1589,104.1589,103.8816,104.0203,54151.0
2025-05-06 11:50:00,105.02,105.02,104.78,104.81,384862.0,104.0203,104.0203,103.7826,103.8123,384862.0
2025-05-06 12:00:00,104.85,105.11,104.81,104.96,49359.0,103.8519,104.1094,103.8123,103.9609,49359.0
2025-05-06 12:10:00,104.97,105.51,104.95,105.13,40662.0,103.9708,104.5056,103.9509,104.1292,40662.0
2025-05-06 12:20:00,105.15,105.18,104.93,105.05,36517.0,104.149,104.1788,103.9311,104.05,36517.0
2025-05-06 12:30:00,105.05,105.26,105.05,105.09,16362.0,104.05,104.258,104.05,104.0896,16362.0
2025-05-06 12:40:00,105.08,105.2,104.99,105.18,117556.0,104.0797,104.1986,103.9906,104.1788,117556.0
2025-05-06 12:50:00,105.12,105.17,104.97,104.99,114883.0,104.1193,104.1689,103.9708,103.9906,114883.0
2025-05-06 13:00:00,105.01,105.02,104.54,104.8,469490.0,104.0104,104.0203,103.5449,103.8024,469490.0
2025-05-06 13:10:00,104.79,104.92,104.75,104.78,26721.0,103.7925,103.9212,103.7529,103.7826,26721.0
2025-05-06 13:20:00,104.75,104.78,104.68,104.74,49887.0,103.7529,103.7826,103.6835,103.7429,49887.0
2025-05-06 13:30:00,104.73,104.86,104.69,104.69,23176.0,103.733,103.8618,103.6934,103.6934,23176.0
2025-05-06 13:40:00,104.68,104.88,104.59,104.64,239639.0,103.6835,103.8816,103.5944,103.6439,239639.0
2025-05-06 13:50:00,104.63,104.68,104.56,104.64,42429.0,103.634,103.6835,103.5647,103.6439,42429.0
2025-05-06 14:00:00,104.67,104.88,104.66,104.85,38687.0,103.6736,103.8816,103.6637,103.8519,38687.0
2025-05-06 14:10:00,104.86,104.87,104.73,104.81,31820.0,103.8618,103.8717,103.733,103.8123,31820.0
2025-05-06 14:20:00,104.86,105.06,104.8,105.04,17381.0,103.8618,104.0599,103.8024,104.0401,17381.0
2025-05-06 14:30:00,105.07,105.14,105.0,105.06,11614.0,104.0698,104.1391,104.0005,104.0599,11614.0
2025-05-06 14:40:00,105.08,105.18,105.03,105.06,27997.0,104.0797,104.1788,104.0302,104.0599,27997.0
2025-05-06 14:50:00,105.05,105.35,104.98,105.33,80289.0,104.05,104.3471,103.9807,104.3273,80289.0
2025-05-06 15:00:00,105.33,105.35,105.01,105.04,42362.0,104.3273,104.3471,104.0104,104.0401,42362.0
2025-05-06 15:10:00,105.02,105.09,104.76,104.95,144265.0,104.0203,104.0896,103.7628,103.9509,144265.0
2025-05-06 15:20:00,104.95,104.99,104.83,104.98,34463.0,103.9509,103.9906,103.8321,103.9807,34463.0
2025-05-06 15:30:00,104.99,105.18,104.98,105.1,150811.0,103.9906,104.1788,103.9807,104.0995,150811.0
2025-05-06 15:40:00,105.11,105.11,104.62,104.74,554112.0,104.1094,104.1094,103.6241,103.7429,554112.0
2025-05-06 15:50:00,104.76,104.82,104.23,104.43,389708.0,103.7628,103.8222,103.2378,103.4359,389708.0
2025-05-07 09:30:00,104.5,105.44,104.2,105.39,72377.0,103.5052,104.4363,103.2081,104.3868,72377.0
2025-05-07 09:40:00,105.31,105.7,105.19,105.33,43798.0,104.3075,104.6938,104.1887,104.3273,43798.0
2025-05-07 09:50:00,105.28,105.69,105.23,105.59,34436.0,104.2778,104.6839,104.2283,104.5849,34436.0
2025-05-07 10:00:00,105.58,105.99,105.44,105.84,87614.0,104.575,104.981,104.4363,104.8325,87614.0
2025-05-07 10:10:00,105.83,106.02,105.44,105.44,25578.0,104.8226,105.0108,104.4363,104.4363,25578.0
2025-05-07 10:20:00,105.49,105.66,104.86,104.86,48295.0,104.4858,104.6542,103.8618,103.8618,48295.0
2025-05-07 10:30:00,104.87,105.31,104.84,105.28,114628.0,103.8717,104.3075,103.842,104.2778,114628.0
2025-05-07 10:40:00,105.31,105.53,105.26,105.42,13232.0,104.3075,104.5254,104.258,104.4165,13232.0
2025-05-07 10:50:00,105.42,105.53,105.21,105.37,36463.0,104.4165,104.5254,104.2085,104.3669,36463.0
2025-05-07 11:00:00,105.36,105.36,105.12,105.26,16568.0,104.357,104.357,104.1193,104.258,16568.0
2025-05-07 11:10:00,105.25,105.4,105.07,105.28,28456.0,104.2481,104.3967,104.0698,104.2778,28456.0
2025-05-07 11:20:00,105.31,105.45,105.23,105.42,7394.0,104.3075,104.4462,104.2283,104.4165,7394.0
2025-05-07 11:30:00,105.43,105.55,105.43,105.49,6742.0,104.4264,104.5452,104.4264,104.4858,6742.0
2025-05-07 11:40:00,105.46,105.65,105.31,105.35,18872.0,104.4561,104.6443,104.3075,104.3471,18872.0
2025-05-07 11:50:00,105.31,105.52,105.25,105.51,7459.0,104.3075,104.5155,104.2481,104.5056,7459.0
2025-05-07 12:00:00,105.51,105.61,105.46,105.53,8480.0,104.5056,104.6047,104.4561,104.5254,8480.0
2025-05-07 12:10:00,105.53,105.62,105.49,105.6,7714.0,104.5254,104.6146,104.4858,104.5948,7714.0
2025-05-07 12:20:00,105.63,105.65,105.28,105.28,7271.0,104.6245,104.6443,104.2778,104.2778,7271.0
2025-05-07 12:30:00,105.32,105.52,105.31,105.52,13423.0,104.3174,104.5155,104.3075,104.5155,13423.0
2025-05-07 12:40:00,105.51,105.6,105.51,105.56,5979.0,104.5056,104.5948,104.5056,104.5551,5979.0
2025-05-07 12:50:00,105.59,105.77,105.53,105.76,9580.0,104.5849,104.7631,104.5254,104.7532,9580.0
2025-05-07 13:00:00,105.77,105.84,105.73,105.76,5194.0,104.7631,104.8325,104.7235,104.7532,5194.0
2025-05-07 13:10:00,105.77,105.86,105.72,105.84,9123.0,104.7631,104.8523,104.7136,104.8325,9123.0
2025-05-07 13:20:00,105.84,105.96,105.74,105.74,15525.0,104.8325,104.9513,104.7334,104.7334,15525.0
2025-05-07 13:30:00,105.73,105.76,105.53,105.55,19947.0,104.7235,104.7532,104.5254,104.5452,19947.0
2025-05-07 13:40:00,105.56,105.61,105.45,105.48,16488.0,104.5551,104.6047,104.4462,104.4759,16488.0
2025-05-07 13:50:00,105.49,105.5,104.96,105.07,79585.0,104.4858,104.4957,103.9609,104.0698,79585.0
2025-05-07 14:00:00,105.03,105.27,104.36,104.76,59605.0,104.0302,104.2679,103.3666,103.7628,59605.0
2025-05-07 14:10:00,104.75,105.05,104.65,105.0,281115.0,103.7529,104.05,103.6538,104.0005,281115.0
2025-05-07 14:20:00,104.98,105.32,104.98,105.24,15913.0,103.9807,104.3174,103.9807,104.2382,15913.0
2025-05-07 14:30:00,105.23,105.7,105.15,105.7,27430.0,104.2283,104.6938,104.149,104.6938,27430.0
2025-05-07 14:40:00,105.7,105.79,104.99,105.16,26010.0,104.6938,104.783,103.9906,104.1589,26010.0
2025-05-07 14:50:00,105.2,105.76,105.0,105.65,33402.0,104.1986,104.7532,104.0005,104.6443,33402.0
2025-05-07 15:00:00,105.65,105.71,105.38,105.5,31173.0,104.6443,104.7037,104.3769,104.4957,31173.0
2025-05-07 15:10:00,105.52,105.53,105.17,105.37,25014.0,104.5155,104.5254,104.1689,104.3669,25014.0
2025-05-07 15:20:00,105.39,105.44,104.87,104.93,96816.0,104.3868,104.4363,103.8717,103.9311,96816.0
2025-05-07 15:30:00,104.9,105.14,104.8,105.12,134722.0,103.9014,104.1391,103.8024,104.1193,134722.0
2025-05-07 15:40:00,105.09,105.67,104.97,105.01,160358.0,104.0896,104.6641,103.9708,104.0104,160358.0
2025-05-07 15:50:00,104.96,105.21,104.83,105.01,570006.0,103.9609,104.2085,103.8321,104.0104,570006.0
2025-05-08 09:30:00,105.17,105.62,105.0,105.32,53608.0,104.1689,104.6146,104.0005,104.3174,53608.0
2025-05-08 09:40:00,105.36,105.46,104.87,104.87,36022.0,104.357,104.4561,103.8717,103.8717,36022.0
2025-05-08 09:50:00,104.87,105.05,104.57,104.58,18091.0,103.8717,104.05,103.5746,103.5845,18091.0
2025-05-08 10:00:00,104.57,104.58,103.66,103.7,95853.0,103.5746,103.5845,102.6732,102.7128,95853.0
2025-05-08 10:10:00,103.7,104.04,103.45,104.04,55954.0,102.7128,103.0496,102.4652,103.0496,55954.0
2025-05-08 10:20:00,104.03,104.56,103.98,104.56,49220.0,103.0397,103.5647,102.9902,103.5647,49220.0
2025-05-08 10:30:00,104.46,104.79,104.09,104.09,95644.0,103.4656,103.7925,103.0991,103.0991,95644.0
2025-05-08 10:40:00,104.07,104.17,103.72,103.92,27328.0,103.0793,103.1784,102.7327,102.9308,27328.0
2025-05-08 10:50:00,103.96,104.19,103.61,103.79,54429.0,102.9704,103.1982,102.6237,102.802,54429.0
2025-05-08 11:00:00,103.75,104.47,103.61,104.44,162306.0,102.7624,103.4755,102.6237,103.4458,162306.0
2025-05-08 11:10:00,104.47,104.81,104.36,104.79,64731.0,103.4755,103.8123,103.3666,103.7925,64731.0
2025-05-08 11:20:00,104.84,105.41,104.77,105.25,66864.0,103.842,104.4066,103.7727,104.2481,66864.0
2025-05-08 11:30:00,105.21,105.55,104.97,105.55,22991.0,104.2085,104.5452,103.9708,104.5452,22991.0
2025-05-08 11:40:00,105.54,106.07,105.52,106.03,29233.0,104.5353,105.0603,104.5155,105.0207,29233.0
2025-05-08 11:50:00,106.04,106.07,105.66,105.71,24052.0,105.0306,105.0603,104.6542,104.7037,24052.0
2025-05-08 12:00:00,105.77,105.98,105.74,105.93,28219.0,104.7631,104.9711,104.7334,104.9216,28219.0
2025-05-08 12:10:00,105.93,106.28,105.82,106.28,40794.0,104.9216,105.2683,104.8127,105.2683,40794.0
2025-05-08 12:20:00,106.3,106.34,106.09,106.09,64288.0,105.2881,105.3277,105.0801,105.0801,64288.0
2025-05-08 12:30:00,106.11,106.14,105.97,106.03,38626.0,105.0999,105.1296,104.9612,105.0207,38626.0
2025-05-08 12:40:00,106.02,106.36,105.91,106.31,38304.0,105.0108,105.3475,104.9018,105.298,38304.0
2025-05-08 12:50:00,106.32,106.41,106.26,106.41,20895.0,105.3079,105.397,105.2485,105.397,20895.0
2025-05-08 13:00:00,106.39,106.43,106.16,106.2,12964.0,105.3772,105.4169,105.1494,105.189,12964.0
2025-05-08 13:10:00,106.2,106.2,106.03,106.1,23861.0,105.189,105.189,105.0207,105.09,23861.0
2025-05-08 13:20:00,106.11,106.2,106.0,106.04,24894.0,105.0999,105.189,104.991,105.0306,24894.0
2025-05-08 13:30:00,106.04,106.12,105.87,106.05,24193.0,105.0306,105.1098,104.8622,105.0405,24193.0
2025-05-08 13:40:00,106.08,106.08,105.93,106.01,15418.0,105.0702,105.0702,104.9216,105.0009,15418.0
2025-05-08 13:50:00,106.01,106.06,105.8,105.84,39306.0,105.0009,105.0504,104.7929,104.8325,39306.0
2025-05-08 14:00:00,105.79,105.95,105.79,105.92,11809.0,104.783,104.9414,104.783,104.9117,11809.0
2025-05-08 14:10:00,105.9,106.18,105.87,106.14,32353.0,104.8919,105.1692,104.8622,105.1296,32353.0
2025-05-08 14:20:00,106.13,106.18,105.84,105.92,30799.0,105.1197,105.1692,104.8325,104.9117,30799.0
2025-05-08 14:30:00,105.93,106.15,105.93,106.1,22157.0,104.9216,105.1395,104.9216,105.09,22157.0
2025-05-08 14:40:00,106.12,106.22,106.1,106.1,15045.0,105.1098,105.2089,105.09,105.09,15045.0
2025-05-08 14:50:00,106.08,106.1,105.89,105.89,13506.0,105.0702,105.09,104.882,104.882,13506.0
2025-05-08 15:00:00,105.92,105.92,105.72,105.8,15269.0,104.9117,104.9117,104.7136,104.7929,15269.0
2025-05-08 15:10:00,105.8,105.81,105.69,105.8,18997.0,104.7929,104.8028,104.6839,104.7929,18997.0
2025-05-08 15:20:00,105.78,106.23,105.78,106.21,35599.0,104.773,105.2188,104.773,105.199,35599.0
2025-05-08 15:30:00,106.22,106.22,105.97,106.03,39484.0,105.2089,105.2089,104.9612,105.0207,39484.0
2025-05-08 15:40:00,106.01,106.09,105.89,105.93,35466.0,105.0009,105.0801,104.882,104.9216,35466.0
2025-05-08 15:50:00,105.92,105.95,105.4,105.48,239448.0,104.9117,104.9414,104.3967,104.4759,239448.0
2025-05-09 09:30:00,105.69,105.88,105.24,105.59,60343.0,104.6839,104.8721,104.2382,104.5849,60343.0
2025-05-09 09:40:00,105.59,105.91,105.44,105.77,84041.0,104.5849,104.9018,104.4363,104.7631,84041.0
2025-05-09 09:50:00,105.77,106.0,105.62,105.93,40717.0,104.7631,104.991,104.6146,104.9216,40717.0
2025-05-09 10:00:00,105.86,105.92,105.66,105.67,41498.0,104.8523,104.9117,104.6542,104.6641,41498.0
2025-05-09 10:10:00,105.66,105.94,105.47,105.88,48016.0,104.6542,104.9315,104.466,104.8721,48016.0
2025-05-09 10:20:00,105.87,105.9,105.62,105.76,55750.0,104.8622,104.8919,104.6146,104.7532,55750.0
2025-05-09 10:30:00,105.78,106.09,105.76,106.08,43534.0,104.773,105.0801,104.7532,105.0702,43534.0
2025-05-09 10:40:00,106.08,106.57,105.97,106.16,71539.0,105.0702,105.5555,104.9612,105.1494,71539.0
2025-05-09 10:50:00,106.21,106.47,106.14,106.43,108857.0,105.199,105.4565,105.1296,105.4169,108857.0
2025-05-09 11:00:00,106.39,106.65,106.23,106.5,66468.0,105.3772,105.6348,105.2188,105.4862,66468.0
2025-05-09 11:10:00,106.5,106.86,106.32,106.81,106190.0,105.4862,105.8428,105.3079,105.7932,106190.0
2025-05-09 11:20:00,106.84,107.19,106.64,106.66,186786.0,105.823,106.1696,105.6249,105.6447,186786.0
2025-05-09 11:30:00,106.65,106.78,106.34,106.47,131481.0,105.6348,105.7635,105.3277,105.4565,131481.0
2025-05-09 11:40:00,106.47,106.47,106.2,106.43,78244.0,105.4565,105.4565,105.189,105.4169,78244.0
2025-05-09 11:50:00,106.28,106.45,106.18,106.21,50152.0,105.2683,105.4367,105.1692,105.199,50152.0
2025-05-09 12:00:00,106.26,106.48,106.02,106.38,82883.0,105.2485,105.4664,105.0108,105.3673,82883.0
2025-05-09 12:10:00,106.37,106.5,106.3,106.4,52319.0,105.3574,105.4862,105.2881,105.3871,52319.0
2025-05-09 12:20:00,106.37,106.46,106.1,106.1,25629.0,105.3574,105.4466,105.09,105.09,25629.0
2025-05-09 12:30:00,106.09,106.23,105.93,105.94,18986.0,105.0801,105.2188,104.9216,104.9315,18986.0
2025-05-09 12:40:00,105.91,106.0,105.8,105.83,29699.0,104.9018,104.991,104.7929,104.8226,29699.0
2025-05-09 12:50:00,105.88,106.0,105.77,105.89,75935.0,104.8721,104.991,104.7631,104.882,75935.0
2025-05-09 13:00:00,105.8,106.03,105.8,106.03,32746.0,104.7929,105.0207,104.7929,105.0207,32746.0
2025-05-09 13:10:00,106.04,106.18,106.01,106.16,32370.0,105.0306,105.1692,105.0009,105.1494,32370.0
2025-05-09 13:20:00,106.16,106.22,105.9,106.15,45815.0,105.1494,105.2089,104.8919,105.1395,45815.0
2025-05-09 13:30:00,106.14,106.29,106.04,106.29,38653.0,105.1296,105.2782,105.0306,105.2782,38653.0
2025-05-09 13:40:00,106.3,106.52,106.27,106.52,24348.0,105.2881,105.506,105.2584,105.506,24348.0
2025-05-09 13:50:00,106.51,106.56,106.39,106.51,17291.0,105.4961,105.5456,105.3772,105.4961,17291.0
2025-05-09 14:00:00,106.52,106.54,106.36,106.39,43995.0,105.506,105.5258,105.3475,105.3772,43995.0
2025-05-09 14:10:00,106.36,106.49,106.28,106.39,58574.0,105.3475,105.4763,105.2683,105.3772,58574.0
2025-05-09 14:20:00,106.41,106.53,106.33,106.33,24032.0,105.397,105.5159,105.3178,105.3178,24032.0
2025-05-09 14:30:00,106.39,106.48,106.32,106.41,26242.0,105.3772,105.4664,105.3079,105.397,26242.0
2025-05-09 14:40:00,106.41,106.64,106.31,106.53,40736.0,105.397,105.6249,105.298,105.5159,40736.0
2025-05-09 14:50:00,106.52,106.86,106.49,106.75,136509.0,105.506,105.8428,105.4763,105.7338,136509.0
2025-05-09 15:00:00,106.75,106.92,106.73,106.86,57204.0,105.7338,105.9022,105.714,105.8428,57204.0
2025-05-09 15:10:00,106.83,107.03,106.68,107.0,69539.0,105.8131,106.0111,105.6645,105.9814,69539.0
2025-05-09 15:20:00,106.97,107.28,106.9,107.12,141038.0,105.9517,106.2588,105.8824,106.1003,141038.0
2025-05-09 15:30:00,107.12,107.12,106.94,106.97,168453.0,106.1003,106.1003,105.922,105.9517,168453.0
2025-05-09 15:40:00,106.97,107.13,106.87,106.89,183810.0,105.9517,106.1102,105.8527,105.8725,183810.0
2025-05-09 15:50:00,106.92,107.11,106.74,106.91,446793.0,105.9022,106.0904,105.7239,105.8923,446793.0
2025-05-12 09:30:00,110.95,112.31,110.65,112.12,148793.0,109.8938,111.2409,109.5967,111.0527,148793.0
2025-05-12 09:40:00,112.17,112.22,111.68,111.99,124308.0,111.1022,111.1517,110.6169,110.9239,124308.0
2025-05-12 09:50:00,112.0,112.44,111.9,112.35,193783.0,110.9338,111.3696,110.8348,111.2805,193783.0
2025-05-12 10:00:00,112.36,112.95,112.0,112.15,132569.0,111.2904,111.8748,110.9338,111.0824,132569.0
2025-05-12 10:10:00,112.14,112.28,111.58,112.0,146119.0,111.0725,111.2112,110.5178,110.9338,146119.0
2025-05-12 10:20:00,111.96,112.12,111.71,111.94,291714.0,110.8942,111.0527,110.6466,110.8744,291714.0
2025-05-12 10:30:00,111.94,112.18,111.7,112.05,376381.0,110.8744,111.1121,110.6367,110.9834,376381.0
2025-05-12 10:40:00,112.06,112.47,111.96,112.44,96261.0,110.9933,111.3994,110.8942,111.3696,96261.0
2025-05-12 10:50:00,112.44,112.6,112.0,112.07,158521.0,111.3696,111.5281,110.9338,111.0032,158521.0
2025-05-12 11:00:00,112.07,112.08,111.81,111.96,90811.0,111.0032,111.0131,110.7456,110.8942,90811.0
2025-05-12 11:10:00,111.95,112.26,111.89,111.98,221247.0,110.8843,111.1914,110.8249,110.914,221247.0
2025-05-12 11:20:00,111.97,111.99,111.1,111.22,201876.0,110.9041,110.9239,110.0424,110.1613,201876.0
2025-05-12 11:30:00,111.19,111.8,111.19,111.63,115855.0,110.1315,110.7357,110.1315,110.5674,115855.0
2025-05-12 11:40:00,111.65,111.83,111.54,111.68,71653.0,110.5872,110.7655,110.4782,110.6169,71653.0
2025-05-12 11:50:00,111.69,111.72,111.49,111.54,128909.0,110.6268,110.6565,110.4287,110.4782,128909.0
2025-05-12 12:00:00,111.57,111.63,111.4,111.5,218184.0,110.5079,110.5674,110.3395,110.4386,218184.0
2025-05-12 12:10:00,111.5,111.54,110.66,110.99,516151.0,110.4386,110.4782,109.6066,109.9335,516151.0
2025-05-12 12:20:00,111.01,111.17,110.83,110.91,39310.0,109.9533,110.1117,109.775,109.8542,39310.0
2025-05-12 12:30:00,110.94,111.14,110.77,111.08,142190.0,109.8839,110.082,109.7155,110.0226,142190.0
2025-05-12 12:40:00,111.1,111.58,111.06,111.45,114439.0,110.0424,110.5178,110.0028,110.3891,114439.0
2025-05-12 12:50:00,111.44,111.67,111.44,111.59,171204.0,110.3792,110.607,110.3792,110.5277,171204.0
2025-05-12 13:00:00,111.61,111.66,111.33,111.57,88553.0,110.5475,110.5971,110.2702,110.5079,88553.0
2025-05-12 13:10:00,111.57,111.57,111.35,111.37,71233.0,110.5079,110.5079,110.29,110.3098,71233.0
2025-05-12 13:20:00,111.35,111.37,111.11,111.21,119084.0,110.29,110.3098,110.0523,110.1514,119084.0
2025-05-12 13:30:00,111.2,111.39,111.19,111.33,37416.0,110.1415,110.3296,110.1315,110.2702,37416.0
2025-05-12 13:40:00,111.33,111.34,111.07,111.08,46086.0,110.2702,110.2801,110.0127,110.0226,46086.0
2025-05-12 13:50:00,111.08,111.12,110.82,110.97,51494.0,110.0226,110.0622,109.7651,109.9136,51494.0
2025-05-12 14:00:00,110.99,111.26,110.96,111.22,60600.0,109.9335,110.2009,109.9037,110.1613,60600.0
2025-05-12 14:10:00,111.22,111.51,111.05,111.48,254795.0,110.1613,110.4485,109.9929,110.4188,254795.0
2025-05-12 14:20:00,111.48,111.56,110.99,111.05,179277.0,110.4188,110.498,109.9335,109.9929,179277.0
2025-05-12 14:30:00,111.05,111.15,111.0,111.11,63112.0,109.9929,110.0919,109.9434,110.0523,63112.0
2025-05-12 14:40:00,111.12,111.16,110.97,111.03,24134.0,110.0622,110.1018,109.9136,109.9731,24134.0
2025-05-12 14:50:00,111.04,111.39,110.98,111.34,86234.0,109.983,110.3296,109.9235,110.2801,86234.0
2025-05-12 15:00:00,111.37,111.42,110.96,111.0,818736.0,110.3098,110.3594,109.9037,109.9434,818736.0
2025-05-12 15:10:00,111.0,111.06,110.5,110.55,418256.0,109.9434,110.0028,109.4481,109.4976,418256.0
2025-05-12 15:20:00,110.49,110.77,110.43,110.58,60142.0,109.4382,109.7155,109.3788,109.5274,60142.0
2025-05-12 15:30:00,110.59,110.66,110.23,110.27,90656.0,109.5373,109.6066,109.1807,109.2203,90656.0
2025-05-12 15:40:00,110.28,110.33,110.0,110.26,142287.0,109.2302,109.2797,108.9529,109.2104,142287.0
2025-05-12 15:50:00,110.25,110.43,110.13,110.35,479677.0,109.2005,109.3788,109.0816,109.2995,479677.0
2025-05-13 09:30:00,110.2,110.51,109.75,110.09,63167.0,109.151,109.458,108.7053,109.042,63167.0
2025-05-13 09:40:00,110.07,110.28,109.55,109.64,60628.0,109.0222,109.2302,108.5072,108.5963,60628.0
2025-05-13 09:50:00,109.64,109.65,108.69,108.9,71043.0,108.5963,108.6062,107.6553,107.8633,71043.0
2025-05-13 10:00:00,108.92,109.12,108.5,108.6,57927.0,107.8832,108.0813,107.4672,107.5662,57927.0
2025-05-13 10:10:00,108.59,108.96,108.54,108.62,31788.0,107.5563,107.9228,107.5068,107.586,31788.0
2025-05-13 10:20:00,108.63,109.1,108.63,108.76,99980.0,107.5959,108.0614,107.5959,107.7247,99980.0
2025-05-13 10:30:00,108.82,109.3,108.8,109.27,77898.0,107.7841,108.2595,107.7643,108.2298,77898.0
2025-05-13 10:40:00,109.28,109.48,109.15,109.24,41275.0,108.2397,108.4378,108.111,108.2001,41275.0
2025-05-13 10:50:00,109.28,109.28,108.93,109.11,36581.0,108.2397,108.2397,107.8931,108.0713,36581.0
2025-05-13 11:00:00,109.06,109.54,108.85,109.48,74658.0,108.0218,108.4973,107.8138,108.4378,74658.0
2025-05-13 11:10:00,109.47,109.68,109.45,109.68,63910.0,108.4279,108.6359,108.4081,108.6359,63910.0
2025-05-13 11:20:00,109.7,110.11,109.69,110.1,19933.0,108.6557,109.0618,108.6458,109.0519,19933.0
2025-05-13 11:30:00,110.08,110.15,109.93,109.97,23729.0,109.0321,109.1014,108.8835,108.9232,23729.0
2025-05-13 11:40:00,109.95,110.08,109.73,109.8,48282.0,108.9034,109.0321,108.6854,108.7548,48282.0
2025-05-13 11:50:00,109.79,109.86,109.56,109.8,23374.0,108.7449,108.8142,108.5171,108.7548,23374.0
2025-05-13 12:00:00,109.82,109.82,109.6,109.7,13722.0,108.7746,108.7746,108.5567,108.6557,13722.0
2025-05-13 12:10:00,109.71,109.72,109.37,109.4,14831.0,108.6656,108.6755,108.3289,108.3586,14831.0
2025-05-13 12:20:00,109.4,109.5,109.3,109.44,17723.0,108.3586,108.4576,108.2595,108.3982,17723.0
2025-05-13 12:30:00,109.45,109.48,109.37,109.4,10834.0,108.4081,108.4378,108.3289,108.3586,10834.0
2025-05-13 12:40:00,109.42,109.54,109.33,109.34,53432.0,108.3784,108.4973,108.2893,108.2992,53432.0
2025-05-13 12:50:00,109.34,109.35,109.17,109.18,24288.0,108.2992,108.3091,108.1308,108.1407,24288.0
2025-05-13 13:00:00,109.18,109.47,109.14,109.35,35221.0,108.1407,108.4279,108.1011,108.3091,35221.0
2025-05-13 13:10:00,109.34,109.42,109.19,109.26,23748.0,108.2992,108.3784,108.1506,108.2199,23748.0
2025-05-13 13:20:00,109.31,109.44,109.28,109.44,17667.0,108.2694,108.3982,108.2397,108.3982,17667.0
2025-05-13 13:30:00,109.45,109.65,109.43,109.46,22648.0,108.4081,108.6062,108.3883,108.418,22648.0
2025-05-13 13:40:00,109.42,109.48,109.28,109.34,12595.0,108.3784,108.4378,108.2397,108.2992,12595.0
2025-05-13 13:50:00,109.35,109.41,109.26,109.31,21520.0,108.3091,108.3685,108.2199,108.2694,21520.0
2025-05-13 14:00:00,109.31,109.55,109.22,109.54,36242.0,108.2694,108.5072,108.1803,108.4973,36242.0
2025-05-13 14:10:00,109.54,109.55,109.29,109.41,34422.0,108.4973,108.5072,108.2496,108.3685,34422.0
2025-05-13 14:20:00,109.41,109.64,109.35,109.51,34265.0,108.3685,108.5963,108.3091,108.4675,34265.0
2025-05-13 14:30:00,109.5,109.7,109.5,109.64,17616.0,108.4576,108.6557,108.4576,108.5963,17616.0
2025-05-13 14:40:00,109.62,109.68,109.37,109.67,29380.0,108.5765,108.6359,108.3289,108.626,29380.0
2025-05-13 14:50:00,109.64,109.86,109.63,109.83,37235.0,108.5963,108.8142,108.5864,108.7845,37235.0
2025-05-13 15:00:00,109.82,109.89,109.7,109.79,38864.0,108.7746,108.8439,108.6557,108.7449,38864.0
2025-05-13 15:10:00,109.79,110.07,109.75,110.01,78737.0,108.7449,109.0222,108.7053,108.9628,78737.0
2025-05-13 15:20:00,110.01,110.01,109.68,109.69,73697.0,108.9628,108.9628,108.6359,108.6458,73697.0
2025-05-13 15:30:00,109.7,109.98,109.69,109.91,52851.0,108.6557,108.9331,108.6458,108.8637,52851.0
2025-05-13 15:40:00,109.89,110.0,109.86,109.88,53258.0,108.8439,108.9529,108.8142,108.834,53258.0
2025-05-13 15:50:00,109.86,109.96,109.63,109.68,282421.0,108.8142,108.9133,108.5864,108.6359,282421.0
2025-05-14 09:30:00,108.85,109.17,107.54,108.01,76333.0,107.8138,108.1308,106.5163,106.9818,76333.0
2025-05-14 09:40:00,107.95,108.59,107.88,108.51,85712.0,106.9224,107.5563,106.8531,107.4771,85712.0
2025-05-14 09:50:00,108.53,108.88,108.42,108.56,174660.0,107.4969,107.8435,107.3879,107.5266,174660.0
2025-05-14 10:00:00,108.57,108.57,108.05,108.09,218385.0,107.5365,107.5365,107.0214,107.0611,218385.0
2025-05-14 10:10:00,108.07,108.12,107.76,107.86,325461.0,107.0412,107.0908,106.7342,106.8332,325461.0
2025-05-14 10:20:00,107.87,108.36,107.83,108.16,138210.0,106.8432,107.3285,106.8035,107.1304,138210.0
2025-05-14 10:30:00,108.15,108.32,107.91,107.99,91928.0,107.1205,107.2889,106.8828,106.962,91928.0
2025-05-14 10:40:00,107.98,108.04,107.49,107.62,67181.0,106.9521,107.0115,106.4668,106.5955,67181.0
2025-05-14 10:50:00,107.61,107.7,107.18,107.23,72792.0,106.5856,106.6748,106.1597,106.2092,72792.0
2025-05-14 11:00:00,107.22,107.25,106.68,107.2,66079.0,106.1993,106.2291,105.6645,106.1795,66079.0
2025-05-14 11:10:00,107.23,107.48,107.16,107.29,54209.0,106.2092,106.4569,106.1399,106.2687,54209.0
2025-05-14 11:20:00,107.31,107.46,107.28,107.4,52096.0,106.2885,106.4371,106.2588,106.3776,52096.0
2025-05-14 11:30:00,107.4,107.41,107.07,107.08,61589.0,106.3776,106.3875,106.0508,106.0607,61589.0
2025-05-14 11:40:00,107.04,107.52,107.04,107.51,165427.0,106.0211,106.4965,106.0211,106.4866,165427.0
2025-05-14 11:50:00,107.48,107.54,107.33,107.48,53112.0,106.4569,106.5163,106.3083,106.4569,53112.0
2025-05-14 12:00:00,107.44,108.03,107.44,107.86,28408.0,106.4172,107.0016,106.4172,106.8332,28408.0
2025-05-14 12:10:00,107.85,107.89,107.68,107.83,15108.0,106.8233,106.863,106.655,106.8035,15108.0
2025-05-14 12:20:00,107.83,107.85,107.48,107.48,13527.0,106.8035,106.8233,106.4569,106.4569,13527.0
2025-05-14 12:30:00,107.52,107.7,107.45,107.45,10628.0,106.4965,106.6748,106.4271,106.4271,10628.0
2025-05-14 12:40:00,107.47,107.59,107.36,107.53,27385.0,106.447,106.5658,106.338,106.5064,27385.0
2025-05-14 12:50:00,107.57,107.59,107.5,107.53,16172.0,106.546,106.5658,106.4767,106.5064,16172.0
2025-05-14 13:00:00,107.54,107.6,107.44,107.58,47981.0,106.5163,106.5757,106.4172,106.5559,47981.0
2025-05-14 13:10:00,107.59,107.67,107.5,107.6,36594.0,106.5658,106.6451,106.4767,106.5757,36594.0
2025-05-14 13:20:00,107.58,107.58,107.4,107.53,41960.0,106.5559,106.5559,106.3776,106.5064,41960.0
2025-05-14 13:30:00,107.53,107.66,107.52,107.56,36412.0,106.5064,106.6351,106.4965,106.5361,36412.0
2025-05-14 13:40:00,107.56,107.65,107.31,107.43,181559.0,106.5361,106.6252,106.2885,106.4073,181559.0
2025-05-14 13:50:00,107.41,107.56,107.39,107.54,116691.0,106.3875,106.5361,106.3677,106.5163,116691.0
2025-05-14 14:00:00,107.57,107.79,107.53,107.72,71713.0,106.546,106.7639,106.5064,106.6946,71713.0
2025-05-14 14:10:00,107.75,107.76,107.18,107.39,81158.0,106.7243,106.7342,106.1597,106.3677,81158.0
2025-05-14 14:20:00,107.38,107.41,106.84,106.91,38138.0,106.3578,106.3875,105.823,105.8923,38138.0
2025-05-14 14:30:00,106.95,107.38,106.91,107.35,75474.0,105.9319,106.3578,105.8923,106.3281,75474.0
2025-05-14 14:40:00,107.35,107.43,107.26,107.38,52230.0,106.3281,106.4073,106.239,106.3578,52230.0
2025-05-14 14:50:00,107.35,107.49,107.26,107.47,196599.0,106.3281,106.4668,106.239,106.447,196599.0
2025-05-14 15:00:00,107.47,107.55,107.34,107.47,55763.0,106.447,106.5262,106.3182,106.447,55763.0
2025-05-14 15:10:00,107.46,107.6,107.43,107.49,53165.0,106.4371,106.5757,106.4073,106.4668,53165.0
2025-05-14 15:20:00,107.49,107.65,107.34,107.56,271609.0,106.4668,106.6252,106.3182,106.5361,271609.0
2025-05-14 15:30:00,107.58,107.81,107.49,107.62,524883.0,106.5559,106.7837,106.4668,106.5955,524883.0
2025-05-14 15:40:00,107.62,107.66,107.39,107.5,124950.0,106.5955,106.6351,106.3677,106.4767,124950.0
2025-05-14 15:50:00,107.44,107.87,107.31,107.61,533446.0,106.4172,106.8432,106.2885,106.5856,533446.0
2025-05-15 09:30:00,107.48,107.95,107.07,107.36,44393.0,106.4569,106.9224,106.0508,106.338,44393.0
2025-05-15 09:40:00,107.31,107.53,107.18,107.47,25909.0,106.2885,106.5064,106.1597,106.447,25909.0
2025-05-15 09:50:00,107.48,107.71,107.24,107.51,34912.0,106.4569,106.6847,106.2191,106.4866,34912.0
2025-05-15 10:00:00,107.55,107.65,106.93,107.12,67699.0,106.5262,106.6252,105.9121,106.1003,67699.0
2025-05-15 10:10:00,107.1,107.26,106.85,106.9,50722.0,106.0805,106.239,105.8329,105.8824,50722.0
2025-05-15 10:20:00,106.9,106.98,106.62,106.68,29743.0,105.8824,105.9616,105.605,105.6645,29743.0
2025-05-15 10:30:00,106.73,107.31,106.68,107.31,56467.0,105.714,106.2885,105.6645,106.2885,56467.0
2025-05-15 10:40:00,107.31,107.4,106.87,106.89,23532.0,106.2885,106.3776,105.8527,105.8725,23532.0
2025-05-15 10:50:00,106.9,107.22,106.86,107.17,17288.0,105.8824,106.1993,105.8428,106.1498,17288.0
2025-05-15 11:00:00,107.21,107.65,107.16,107.57,40175.0,106.1894,106.6252,106.1399,106.546,40175.0
2025-05-15 11:10:00,107.57,108.02,107.51,107.98,62172.0,106.546,106.9917,106.4866,106.9521,62172.0
2025-05-15 11:20:00,107.98,108.32,107.94,108.14,27549.0,106.9521,107.2889,106.9125,107.1106,27549.0
2025-05-15 11:30:00,108.17,108.36,108.13,108.35,28938.0,107.1403,107.3285,107.1007,107.3186,28938.0
2025-05-15 11:40:00,108.35,108.65,108.31,108.42,27258.0,107.3186,107.6157,107.279,107.3879,27258.0
2025-05-15 11:50:00,108.42,108.61,108.24,108.38,60079.0,107.3879,107.5761,107.2096,107.3483,60079.0
2025-05-15 12:00:00,108.44,108.71,108.41,108.71,24821.0,107.4077,107.6752,107.378,107.6752,24821.0
2025-05-15 12:10:00,108.67,108.71,108.42,108.46,58508.0,107.6355,107.6752,107.3879,107.4275,58508.0
2025-05-15 12:20:00,108.51,108.55,108.38,108.53,35543.0,107.4771,107.5167,107.3483,107.4969,35543.0
2025-05-15 12:30:00,108.53,108.59,108.4,108.53,71562.0,107.4969,107.5563,107.3681,107.4969,71562.0
2025-05-15 12:40:00,108.57,108.7,108.51,108.63,17240.0,107.5365,107.6652,107.4771,107.5959,17240.0
2025-05-15 12:50:00,108.62,108.84,108.62,108.84,20775.0,107.586,107.8039,107.586,107.8039,20775.0
2025-05-15 13:00:00,108.83,108.96,108.73,108.73,19945.0,107.794,107.9228,107.695,107.695,19945.0
2025-05-15 13:10:00,108.76,108.9,108.73,108.9,17075.0,107.7247,107.8633,107.695,107.8633,17075.0
2025-05-15 13:20:00,108.86,108.92,108.68,108.69,23954.0,107.8237,107.8832,107.6454,107.6553,23954.0
2025-05-15 13:30:00,108.68,108.69,108.55,108.65,27912.0,107.6454,107.6553,107.5167,107.6157,27912.0
2025-05-15 13:40:00,108.68,108.78,108.59,108.61,36698.0,107.6454,107.7445,107.5563,107.5761,36698.0
2025-05-15 13:50:00,108.62,108.74,108.59,108.63,26841.0,107.586,107.7049,107.5563,107.5959,26841.0
2025-05-15 14:00:00,108.63,108.91,108.6,108.87,32058.0,107.5959,107.8733,107.5662,107.8336,32058.0
2025-05-15 14:10:00,108.87,109.08,108.81,109.03,42225.0,107.8336,108.0416,107.7742,107.9921,42225.0
2025-05-15 14:20:00,109.03,109.15,109.02,109.14,35514.0,107.9921,108.111,107.9822,108.1011,35514.0
2025-05-15 14:30:00,109.13,109.42,109.11,109.3,28911.0,108.0912,108.3784,108.0713,108.2595,28911.0
2025-05-15 14:40:00,109.3,109.38,109.23,109.37,42636.0,108.2595,108.3388,108.1902,108.3289,42636.0
2025-05-15 14:50:00,109.36,109.48,109.28,109.45,40567.0,108.319,108.4378,108.2397,108.4081,40567.0
2025-05-15 15:00:00,109.42,109.5,109.36,109.4,53052.0,108.3784,108.4576,108.319,108.3586,53052.0
2025-05-15 15:10:00,109.41,109.44,109.25,109.36,40943.0,108.3685,108.3982,108.21,108.319,40943.0
2025-05-15 15:20:00,109.34,109.51,109.31,109.42,42671.0,108.2992,108.4675,108.2694,108.3784,42671.0
2025-05-15 15:30:00,109.43,109.49,109.24,109.24,52881.0,108.3883,108.4477,108.2001,108.2001,52881.0
2025-05-15 15:40:00,109.25,109.32,109.0,109.02,72790.0,108.21,108.2793,107.9624,107.9822,72790.0
2025-05-15 15:50:00,109.04,109.31,108.96,109.22,309248.0,108.002,108.2694,107.9228,108.1803,309248.0
2025-05-16 09:30:00,109.34,109.79,108.76,109.11,210138.0,108.2992,108.7449,107.7247,108.0713,210138.0
2025-05-16 09:40:00,109.21,109.33,108.9,109.06,23038.0,108.1704,108.2893,107.8633,108.0218,23038.0
2025-05-16 09:50:00,109.06,109.41,108.94,109.28,23027.0,108.0218,108.3685,107.903,108.2397,23027.0
2025-05-16 10:00:00,109.26,109.26,108.83,108.86,17724.0,108.2199,108.2199,107.794,107.8237,17724.0
2025-05-16 10:10:00,108.97,109.28,108.94,109.18,27374.0,107.9327,108.2397,107.903,108.1407,27374.0
2025-05-16 10:20:00,109.22,109.4,109.11,109.19,43098.0,108.1803,108.3586,108.0713,108.1506,43098.0
2025-05-16 10:30:00,109.16,109.28,109.06,109.27,19208.0,108.1209,108.2397,108.0218,108.2298,19208.0
2025-05-16 10:40:00,109.25,109.42,109.2,109.22,27436.0,108.21,108.3784,108.1605,108.1803,27436.0
2025-05-16 10:50:00,109.22,109.27,109.04,109.21,26086.0,108.1803,108.2298,108.002,108.1704,26086.0
2025-05-16 11:00:00,109.21,109.52,109.21,109.43,18619.0,108.1704,108.4774,108.1704,108.3883,18619.0
2025-05-16 11:10:00,109.42,109.53,109.38,109.48,26395.0,108.3784,108.4873,108.3388,108.4378,26395.0
2025-05-16 11:20:00,109.46,109.54,109.36,109.43,21005.0,108.418,108.4973,108.319,108.3883,21005.0
2025-05-16 11:30:00,109.39,109.58,109.39,109.54,39803.0,108.3487,108.5369,108.3487,108.4973,39803.0
2025-05-16 11:40:00,109.54,109.59,109.23,109.3,21705.0,108.4973,108.5468,108.1902,108.2595,21705.0
2025-05-16 11:50:00,109.29,109.34,109.2,109.27,12475.0,108.2496,108.2992,108.1605,108.2298,12475.0
2025-05-16 12:00:00,109.3,109.46,109.3,109.44,13086.0,108.2595,108.418,108.2595,108.3982,13086.0
2025-05-16 12:10:00,109.43,109.59,109.43,109.55,14706.0,108.3883,108.5468,108.3883,108.5072,14706.0
2025-05-16 12:20:00,109.56,109.74,109.56,109.64,18103.0,108.5171,108.6953,108.5171,108.5963,18103.0
2025-05-16 12:30:00,109.64,109.75,109.64,109.73,18197.0,108.5963,108.7053,108.5963,108.6854,18197.0
2025-05-16 12:40:00,109.71,109.76,109.55,109.55,20355.0,108.6656,108.7152,108.5072,108.5072,20355.0
2025-05-16 12:50:00,109.56,109.74,109.56,109.67,18290.0,108.5171,108.6953,108.5171,108.626,18290.0
2025-05-16 13:00:00,109.63,110.01,109.6,109.95,42147.0,108.5864,108.9628,108.5567,108.9034,42147.0
2025-05-16 13:10:00,109.95,110.29,109.89,110.25,31565.0,108.9034,109.2401,108.8439,109.2005,31565.0
2025-05-16 13:20:00,110.22,110.34,110.17,110.19,34779.0,109.1708,109.2896,109.1213,109.1411,34779.0
2025-05-16 13:30:00,110.2,110.26,110.04,110.05,14559.0,109.151,109.2104,108.9925,109.0024,14559.0
2025-05-16 13:40:00,110.02,110.05,109.97,109.98,22477.0,108.9727,109.0024,108.9232,108.9331,22477.0
2025-05-16 13:50:00,109.99,110.08,109.96,110.08,14440.0,108.943,109.0321,108.9133,109.0321,14440.0
2025-05-16 14:00:00,110.06,110.19,110.03,110.09,18405.0,109.0123,109.1411,108.9826,109.042,18405.0
2025-05-16 14:10:00,110.07,110.14,109.95,110.13,25029.0,109.0222,109.0915,108.9034,109.0816,25029.0
2025-05-16 14:20:00,110.13,110.2,110.09,110.16,25184.0,109.0816,109.151,109.042,109.1114,25184.0
2025-05-16 14:30:00,110.14,110.23,110.08,110.14,15871.0,109.0915,109.1807,109.0321,109.0915,15871.0
2025-05-16 14:40:00,110.14,110.3,110.13,110.29,27035.0,109.0915,109.25,109.0816,109.2401,27035.0
2025-05-16 14:50:00,110.29,110.42,110.26,110.31,19437.0,109.2401,109.3689,109.2104,109.2599,19437.0
2025-05-16 15:00:00,110.3,110.54,110.3,110.42,16931.0,109.25,109.4877,109.25,109.3689,16931.0
2025-05-16 15:10:00,110.43,110.47,110.34,110.41,13546.0,109.3788,109.4184,109.2896,109.359,13546.0
2025-05-16 15:20:00,110.4,110.42,110.34,110.39,24880.0,109.3491,109.3689,109.2896,109.3392,24880.0
2025-05-16 15:30:00,110.37,110.46,110.26,110.35,56262.0,109.3194,109.4085,109.2104,109.2995,56262.0
2025-05-16 15:40:00,110.33,110.44,110.28,110.31,39469.0,109.2797,109.3887,109.2302,109.2599,39469.0
2025-05-16 15:50:00,110.33,110.63,110.26,110.53,180486.0,109.2797,109.5769,109.2104,109.4778,180486.0
2025-05-19 09:30:00,108.81,109.43,108.35,109.14,115060.0,107.7742,108.3883,107.3186,108.1011,115060.0
2025-05-19 09:40:00,109.2,109.31,108.79,108.98,36086.0,108.1605,108.2694,107.7544,107.9426,36086.0
2025-05-19 09:50:00,109.02,109.21,108.98,109.15,34800.0,107.9822,108.1704,107.9426,108.111,34800.0
2025-05-19 10:00:00,109.15,109.36,109.12,109.15,30708.0,108.111,108.319,108.0813,108.111,30708.0
2025-05-19 10:10:00,109.19,109.57,109.1,109.52,17899.0,108.1506,108.527,108.0614,108.4774,17899.0
2025-05-19 10:20:00,109.55,109.67,109.34,109.5,20391.0,108.5072,108.626,108.2992,108.4576,20391.0
2025-05-19 10:30:00,109.51,109.89,109.43,109.89,29348.0,108.4675,108.8439,108.3883,108.8439,29348.0
2025-05-19 10:40:00,109.85,109.88,109.43,109.56,25050.0,108.8043,108.834,108.3883,108.5171,25050.0
2025-05-19 10:50:00,109.52,109.64,109.37,109.37,65405.0,108.4774,108.5963,108.3289,108.3289,65405.0
2025-05-19 11:00:00,109.36,109.64,109.35,109.63,24252.0,108.319,108.5963,108.3091,108.5864,24252.0
2025-05-19 11:10:00,109.63,109.82,109.57,109.8,30783.0,108.5864,108.7746,108.527,108.7548,30783.0
2025-05-19 11:20:00,109.83,110.01,109.77,109.86,32286.0,108.7845,108.9628,108.7251,108.8142,32286.0
2025-05-19 11:30:00,109.88,109.95,109.77,109.93,12060.0,108.834,108.9034,108.7251,108.8835,12060.0
2025-05-19 11:40:00,109.88,110.08,109.88,109.92,9854.0,108.834,109.0321,108.834,108.8736,9854.0
2025-05-19 11:50:00,109.91,109.91,109.69,109.79,15152.0,108.8637,108.8637,108.6458,108.7449,15152.0
2025-05-19 12:00:00,109.82,110.01,109.81,109.96,25856.0,108.7746,108.9628,108.7647,108.9133,25856.0
2025-05-19 12:10:00,109.94,110.01,109.78,109.97,27933.0,108.8934,108.9628,108.735,108.9232,27933.0
2025-05-19 12:20:00,109.96,110.08,109.96,110.05,34998.0,108.9133,109.0321,108.9133,109.0024,34998.0
2025-05-19 12:30:00,110.04,110.3,110.04,110.23,47733.0,108.9925,109.25,108.9925,109.1807,47733.0
2025-05-19 12:40:00,110.22,110.33,110.07,110.16,36465.0,109.1708,109.2797,109.0222,109.1114,36465.0
2025-05-19 12:50:00,110.17,110.37,110.16,110.32,13999.0,109.1213,109.3194,109.1114,109.2698,13999.0
2025-05-19 13:00:00,110.33,110.64,110.32,110.64,47197.0,109.2797,109.5868,109.2698,109.5868,47197.0
2025-05-19 13:10:00,110.64,110.67,110.52,110.57,30962.0,109.5868,109.6165,109.4679,109.5174,30962.0
2025-05-19 13:20:00,110.54,110.77,110.52,110.63,52059.0,109.4877,109.7155,109.4679,109.5769,52059.0
2025-05-19 13:30:00,110.63,110.74,110.49,110.58,40039.0,109.5769,109.6858,109.4382,109.5274,40039.0
2025-05-19 13:40:00,110.59,110.67,110.55,110.63,24145.0,109.5373,109.6165,109.4976,109.5769,24145.0
2025-05-19 13:50:00,110.64,110.69,110.58,110.63,32627.0,109.5868,109.6363,109.5274,109.5769,32627.0
2025-05-19 14:00:00,110.65,110.82,110.62,110.79,27184.0,109.5967,109.7651,109.567,109.7354,27184.0
2025-05-19 14:10:00,110.78,110.78,110.64,110.65,20321.0,109.7254,109.7254,109.5868,109.5967,20321.0
2025-05-19 14:20:00,110.63,110.81,110.63,110.79,27828.0,109.5769,109.7552,109.5769,109.7354,27828.0
2025-05-19 14:30:00,110.79,110.8,110.68,110.79,27212.0,109.7354,109.7453,109.6264,109.7354,27212.0
2025-05-19 14:40:00,110.77,110.81,110.65,110.69,29624.0,109.7155,109.7552,109.5967,109.6363,29624.0
2025-05-19 14:50:00,110.69,110.72,110.59,110.66,29573.0,109.6363,109.666,109.5373,109.6066,29573.0
2025-05-19 15:00:00,110.65,110.71,110.56,110.71,42765.0,109.5967,109.6561,109.5075,109.6561,42765.0
2025-05-19 15:10:00,110.71,110.77,110.54,110.58,43999.0,109.6561,109.7155,109.4877,109.5274,43999.0
2025-05-19 15:20:00,110.56,110.62,110.49,110.54,32427.0,109.5075,109.567,109.4382,109.4877,32427.0
2025-05-19 15:30:00,110.54,110.65,110.5,110.63,47607.0,109.4877,109.5967,109.4481,109.5769,47607.0
2025-05-19 15:40:00,110.64,110.68,110.56,110.64,53834.0,109.5868,109.6264,109.5075,109.5868,53834.0
2025-05-19 15:50:00,110.65,110.75,110.52,110.63,157810.0,109.5967,109.6957,109.4679,109.5769,157810.0
2025-05-20 09:30:00,109.93,110.71,109.6,109.95,68283.0,108.8835,109.6561,108.5567,108.9034,68283.0
2025-05-20 09:40:00,109.94,109.98,109.64,109.87,33960.0,108.8934,108.9331,108.5963,108.8241,33960.0
2025-05-20 09:50:00,109.9,110.0,109.69,109.83,30674.0,108.8538,108.9529,108.6458,108.7845,30674.0
2025-05-20 10:00:00,109.82,110.13,109.75,110.09,33333.0,108.7746,109.0816,108.7053,109.042,33333.0
2025-05-20 10:10:00,110.08,110.13,109.81,109.89,18186.0,109.0321,109.0816,108.7647,108.8439,18186.0
2025-05-20 10:20:00,109.87,109.88,109.65,109.8,42185.0,108.8241,108.834,108.6062,108.7548,42185.0
2025-05-20 10:30:00,109.86,109.93,109.74,109.92,14528.0,108.8142,108.8835,108.6953,108.8736,14528.0
2025-05-20 10:40:00,109.92,109.97,109.84,109.88,15061.0,108.8736,108.9232,108.7944,108.834,15061.0
2025-05-20 10:50:00,109.87,109.87,109.56,109.56,19251.0,108.8241,108.8241,108.5171,108.5171,19251.0
2025-05-20 11:00:00,109.58,109.82,109.52,109.82,33313.0,108.5369,108.7746,108.4774,108.7746,33313.0
2025-05-20 11:10:00,109.84,110.05,109.82,109.96,57664.0,108.7944,109.0024,108.7746,108.9133,57664.0
2025-05-20 11:20:00,110.0,110.0,109.65,109.74,10114.0,108.9529,108.9529,108.6062,108.6953,10114.0
2025-05-20 11:30:00,109.76,109.76,109.61,109.62,6576.0,108.7152,108.7152,108.5666,108.5765,6576.0
2025-05-20 11:40:00,109.62,109.64,109.44,109.56,17822.0,108.5765,108.5963,108.3982,108.5171,17822.0
2025-05-20 11:50:00,109.54,109.7,109.54,109.61,9663.0,108.4973,108.6557,108.4973,108.5666,9663.0
2025-05-20 12:00:00,109.61,109.61,109.33,109.33,6478.0,108.5666,108.5666,108.2893,108.2893,6478.0
2025-05-20 12:10:00,109.33,109.38,109.22,109.27,9639.0,108.2893,108.3388,108.1803,108.2298,9639.0
2025-05-20 12:20:00,109.28,109.34,109.19,109.21,19479.0,108.2397,108.2992,108.1506,108.1704,19479.0
2025-05-20 12:30:00,109.21,109.24,109.1,109.15,13760.0,108.1704,108.2001,108.0614,108.111,13760.0
2025-05-20 12:40:00,109.15,109.23,109.09,109.18,9840.0,108.111,108.1902,108.0515,108.1407,9840.0
2025-05-20 12:50:00,109.2,109.4,109.17,109.39,16766.0,108.1605,108.3586,108.1308,108.3487,16766.0
2025-05-20 13:00:00,109.39,109.44,109.35,109.35,20790.0,108.3487,108.3982,108.3091,108.3091,20790.0
2025-05-20 13:10:00,109.37,109.44,109.35,109.39,14892.0,108.3289,108.3982,108.3091,108.3487,14892.0
2025-05-20 13:20:00,109.36,109.38,109.15,109.34,42766.0,108.319,108.3388,108.111,108.2992,42766.0
2025-05-20 13:30:00,109.35,109.37,109.25,109.3,22336.0,108.3091,108.3289,108.21,108.2595,22336.0
2025-05-20 13:40:00,109.29,109.39,109.22,109.27,43774.0,108.2496,108.3487,108.1803,108.2298,43774.0
2025-05-20 13:50:00,109.27,109.31,109.23,109.27,9753.0,108.2298,108.2694,108.1902,108.2298,9753.0
2025-05-20 14:00:00,109.26,109.26,109.1,109.1,12929.0,108.2199,108.2199,108.0614,108.0614,12929.0
2025-05-20 14:10:00,109.14,109.2,109.02,109.02,33023.0,108.1011,108.1605,107.9822,107.9822,33023.0
2025-05-20 14:20:00,109.0,109.03,108.73,108.77,25796.0,107.9624,107.9921,107.695,107.7346,25796.0
2025-05-20 14:30:00,108.78,108.85,108.64,108.84,67574.0,107.7445,107.8138,107.6058,107.8039,67574.0
2025-05-20 14:40:00,108.84,108.85,108.72,108.82,19032.0,107.8039,107.8138,107.6851,107.7841,19032.0
2025-05-20 14:50:00,108.84,108.86,108.75,108.76,16296.0,107.8039,107.8237,107.7148,107.7247,16296.0
2025-05-20 15:00:00,108.73,108.73,108.47,108.67,20705.0,107.695,107.695,107.4374,107.6355,20705.0
2025-05-20 15:10:00,108.65,108.74,108.6,108.7,32993.0,107.6157,107.7049,107.5662,107.6652,32993.0
2025-05-20 15:20:00,108.67,108.74,108.6,108.6,23761.0,107.6355,107.7049,107.5662,107.5662,23761.0
2025-05-20 15:30:00,108.61,108.8,108.6,108.75,33857.0,107.5761,107.7643,107.5662,107.7148,33857.0
2025-05-20 15:40:00,108.76,108.89,108.69,108.71,57913.0,107.7247,107.8534,107.6553,107.6752,57913.0
2025-05-20 15:50:00,108.71,108.92,108.66,108.8,234915.0,107.6752,107.8832,107.6256,107.7643,234915.0
2025-05-21 09:30:00,107.84,108.2,107.37,107.88,36478.0,106.8134,107.17,106.3479,106.8531,36478.0
2025-05-21 09:40:00,107.72,107.72,107.32,107.33,22055.0,106.6946,106.6946,106.2984,106.3083,22055.0
2025-05-21 09:50:00,107.3,107.47,107.16,107.26,16603.0,106.2786,106.447,106.1399,106.239,16603.0
2025-05-21 10:00:00,107.23,107.54,107.15,107.25,28195.0,106.2092,106.5163,106.13,106.2291,28195.0
2025-05-21 10:10:00,107.19,107.45,107.04,107.38,24671.0,106.1696,106.4271,106.0211,106.3578,24671.0
2025-05-21 10:20:00,107.41,107.6,106.93,106.93,18113.0,106.3875,106.5757,105.9121,105.9121,18113.0
2025-05-21 10:30:00,106.91,106.96,106.61,106.77,24498.0,105.8923,105.9418,105.5951,105.7536,24498.0
2025-05-21 10:40:00,106.76,106.87,106.6,106.66,49573.0,105.7437,105.8527,105.5852,105.6447,49573.0
2025-05-21 10:50:00,106.68,107.01,106.66,107.0,13464.0,105.6645,105.9913,105.6447,105.9814,13464.0
2025-05-21 11:00:00,107.01,107.1,106.8,107.1,24503.0,105.9913,106.0805,105.7833,106.0805,24503.0
2025-05-21 11:10:00,107.06,107.27,106.98,107.15,21545.0,106.0409,106.2489,105.9616,106.13,21545.0
2025-05-21 11:20:00,107.17,107.25,107.14,107.23,21071.0,106.1498,106.2291,106.1201,106.2092,21071.0
2025-05-21 11:30:00,107.23,107.32,107.08,107.17,19047.0,106.2092,106.2984,106.0607,106.1498,19047.0
2025-05-21 11:40:00,107.17,107.21,107.04,107.15,22065.0,106.1498,106.1894,106.0211,106.13,22065.0
2025-05-21 11:50:00,107.18,107.22,107.04,107.06,13672.0,106.1597,106.1993,106.0211,106.0409,13672.0
2025-05-21 12:00:00,107.11,107.12,106.97,107.11,15656.0,106.0904,106.1003,105.9517,106.0904,15656.0
2025-05-21 12:10:00,107.11,107.11,106.87,106.87,8371.0,106.0904,106.0904,105.8527,105.8527,8371.0
2025-05-21 12:20:00,106.84,106.88,106.76,106.79,20927.0,105.823,105.8626,105.7437,105.7734,20927.0
2025-05-21 12:30:00,106.82,107.02,106.82,106.92,12061.0,105.8031,106.0012,105.8031,105.9022,12061.0
2025-05-21 12:40:00,106.91,106.95,106.82,106.91,9969.0,105.8923,105.9319,105.8031,105.8923,9969.0
2025-05-21 12:50:00,106.88,106.98,106.83,106.87,8861.0,105.8626,105.9616,105.8131,105.8527,8861.0
2025-05-21 13:00:00,106.88,106.93,106.44,106.47,21481.0,105.8626,105.9121,105.4268,105.4565,21481.0
2025-05-21 13:10:00,106.49,106.49,105.77,105.84,17194.0,105.4763,105.4763,104.7631,104.8325,17194.0
2025-05-21 13:20:00,105.84,105.84,105.32,105.36,36688.0,104.8325,104.8325,104.3174,104.357,36688.0
2025-05-21 13:30:00,105.29,105.77,105.15,105.71,30951.0,104.2877,104.7631,104.149,104.7037,30951.0
2025-05-21 13:40:00,105.74,105.79,105.39,105.45,30684.0,104.7334,104.783,104.3868,104.4462,30684.0
2025-05-21 13:50:00,105.4,105.55,105.25,105.36,16036.0,104.3967,104.5452,104.2481,104.357,16036.0
2025-05-21 14:00:00,105.4,105.41,104.99,105.2,24129.0,104.3967,104.4066,103.9906,104.1986,24129.0
2025-05-21 14:10:00,105.2,105.2,104.79,104.79,14375.0,104.1986,104.1986,103.7925,103.7925,14375.0
2025-05-21 14:20:00,104.79,104.99,104.65,104.94,19031.0,103.7925,103.9906,103.6538,103.941,19031.0
2025-05-21 14:30:00,104.9,105.14,104.9,104.94,18697.0,103.9014,104.1391,103.9014,103.941,18697.0
2025-05-21 14:40:00,104.94,105.03,104.79,104.8,21156.0,103.941,104.0302,103.7925,103.8024,21156.0
2025-05-21 14:50:00,104.8,104.82,104.59,104.61,19970.0,103.8024,103.8222,103.5944,103.6142,19970.0
2025-05-21 15:00:00,104.63,104.74,104.36,104.39,56146.0,103.634,103.7429,103.3666,103.3963,56146.0
2025-05-21 15:10:00,104.38,104.71,104.37,104.65,55727.0,103.3864,103.7132,103.3765,103.6538,55727.0
2025-05-21 15:20:00,104.62,104.68,104.4,104.57,37503.0,103.6241,103.6835,103.4062,103.5746,37503.0
2025-05-21 15:30:00,104.58,105.05,104.57,105.05,59720.0,103.5845,104.05,103.5746,104.05,59720.0
2025-05-21 15:40:00,105.04,105.24,104.82,104.82,121916.0,104.0401,104.2382,103.8222,103.8222,121916.0
2025-05-21 15:50:00,104.86,104.89,104.62,104.64,190293.0,103.8618,103.8915,103.6241,103.6439,190293.0
2025-05-22 09:30:00,104.77,105.88,104.05,104.61,70253.0,103.7727,104.8721,103.0595,103.6142,70253.0
2025-05-22 09:40:00,104.67,104.76,104.11,104.18,57384.0,103.6736,103.7628,103.1189,103.1883,57384.0
2025-05-22 09:50:00,104.22,104.58,104.15,104.53,42309.0,103.2279,103.5845,103.1586,103.5349,42309.0
2025-05-22 10:00:00,104.54,104.93,104.51,104.8,44970.0,103.5449,103.9311,103.5151,103.8024,44970.0
2025-05-22 10:10:00,104.82,104.82,104.4,104.61,30098.0,103.8222,103.8222,103.4062,103.6142,30098.0
2025-05-22 10:20:00,104.57,104.57,104.0,104.03,16477.0,103.5746,103.5746,103.01,103.0397,16477.0
2025-05-22 10:30:00,104.03,104.05,103.8,103.85,21227.0,103.0397,103.0595,102.8119,102.8614,21227.0
2025-05-22 10:40:00,103.89,104.3,103.89,104.14,52955.0,102.901,103.3071,102.901,103.1487,52955.0
2025-05-22 10:50:00,104.14,104.35,104.06,104.3,30057.0,103.1487,103.3567,103.0694,103.3071,30057.0
2025-05-22 11:00:00,104.33,104.42,104.16,104.25,27312.0,103.3368,103.426,103.1685,103.2576,27312.0
2025-05-22 11:10:00,104.23,104.29,103.89,104.02,28480.0,103.2378,103.2972,102.901,103.0298,28480.0
2025-05-22 11:20:00,104.06,104.2,103.99,104.03,21944.0,103.0694,103.2081,103.0001,103.0397,21944.0
2025-05-22 11:30:00,104.08,104.69,104.08,104.52,23186.0,103.0892,103.6934,103.0892,103.525,23186.0
2025-05-22 11:40:00,104.54,104.62,104.48,104.52,10378.0,103.5449,103.6241,103.4854,103.525,10378.0
2025-05-22 11:50:00,104.52,104.64,104.51,104.6,14291.0,103.525,103.6439,103.5151,103.6043,14291.0
2025-05-22 12:00:00,104.62,104.73,104.57,104.64,18039.0,103.6241,103.733,103.5746,103.6439,18039.0
2025-05-22 12:10:00,104.64,104.9,104.62,104.89,34489.0,103.6439,103.9014,103.6241,103.8915,34489.0
2025-05-22 12:20:00,104.89,104.99,104.84,104.88,41386.0,103.8915,103.9906,103.842,103.8816,41386.0
2025-05-22 12:30:00,104.86,104.92,104.72,104.89,23585.0,103.8618,103.9212,103.7231,103.8915,23585.0
2025-05-22 12:40:00,104.91,105.0,104.75,104.75,37901.0,103.9113,104.0005,103.7529,103.7529,37901.0
2025-05-22 12:50:00,104.77,104.85,104.66,104.66,22540.0,103.7727,103.8519,103.6637,103.6637,22540.0
2025-05-22 13:00:00,104.67,104.77,104.61,104.67,27766.0,103.6736,103.7727,103.6142,103.6736,27766.0
2025-05-22 13:10:00,104.67,105.01,104.66,104.98,19526.0,103.6736,104.0104,103.6637,103.9807,19526.0
2025-05-22 13:20:00,104.98,105.23,104.97,105.12,23133.0,103.9807,104.2283,103.9708,104.1193,23133.0
2025-05-22 13:30:00,105.15,105.36,105.08,105.32,21253.0,104.149,104.357,104.0797,104.3174,21253.0
2025-05-22 13:40:00,105.32,105.38,105.2,105.24,19004.0,104.3174,104.3769,104.1986,104.2382,19004.0
2025-05-22 13:50:00,105.22,105.23,105.1,105.17,15522.0,104.2184,104.2283,104.0995,104.1689,15522.0
2025-05-22 14:00:00,105.16,105.32,105.16,105.28,21629.0,104.1589,104.3174,104.1589,104.2778,21629.0
2025-05-22 14:10:00,105.27,105.54,105.25,105.54,39144.0,104.2679,104.5353,104.2481,104.5353,39144.0
2025-05-22 14:20:00,105.54,105.64,105.42,105.45,23423.0,104.5353,104.6344,104.4165,104.4462,23423.0
2025-05-22 14:30:00,105.44,105.54,105.39,105.4,25558.0,104.4363,104.5353,104.3868,104.3967,25558.0
2025-05-22 14:40:00,105.39,105.46,105.32,105.41,17204.0,104.3868,104.4561,104.3174,104.4066,17204.0
2025-05-22 14:50:00,105.45,105.62,105.45,105.55,16121.0,104.4462,104.6146,104.4462,104.5452,16121.0
2025-05-22 15:00:00,105.55,105.63,105.52,105.56,22891.0,104.5452,104.6245,104.5155,104.5551,22891.0
2025-05-22 15:10:00,105.55,105.64,105.53,105.56,36781.0,104.5452,104.6344,104.5254,104.5551,36781.0
2025-05-22 15:20:00,105.58,105.71,105.55,105.67,22065.0,104.575,104.7037,104.5452,104.6641,22065.0
2025-05-22 15:30:00,105.68,105.76,105.51,105.56,30200.0,104.674,104.7532,104.5056,104.5551,30200.0
2025-05-22 15:40:00,105.55,105.59,105.3,105.38,47116.0,104.5452,104.5849,104.2976,104.3769,47116.0
2025-05-22 15:50:00,105.38,105.48,104.98,105.07,196753.0,104.3769,104.4759,103.9807,104.0698,196753.0
2025-05-23 09:30:00,104.33,104.86,104.08,104.13,54161.0,103.3368,103.8618,103.0892,103.1388,54161.0
2025-05-23 09:40:00,104.11,104.12,103.66,103.92,31988.0,103.1189,103.1288,102.6732,102.9308,31988.0
2025-05-23 09:50:00,103.9,103.99,103.55,103.68,47313.0,102.9109,103.0001,102.5643,102.693,47313.0
2025-05-23 10:00:00,103.68,103.86,103.51,103.51,70617.0,102.693,102.8713,102.5247,102.5247,70617.0
2025-05-23 10:10:00,103.47,103.82,103.35,103.46,68330.0,102.485,102.8317,102.3662,102.4751,68330.0
2025-05-23 10:20:00,103.47,103.63,103.27,103.35,50142.0,102.485,102.6435,102.2869,102.3662,50142.0
2025-05-23 10:30:00,103.41,103.47,103.08,103.22,50037.0,102.4256,102.485,102.0987,102.2374,50037.0
2025-05-23 10:40:00,103.18,103.61,103.14,103.48,50809.0,102.1978,102.6237,102.1582,102.4949,50809.0
2025-05-23 10:50:00,103.49,103.49,103.03,103.05,25004.0,102.5048,102.5048,102.0492,102.069,25004.0
2025-05-23 11:00:00,103.05,103.29,103.03,103.25,35554.0,102.069,102.3067,102.0492,102.2671,35554.0
2025-05-23 11:10:00,103.25,103.26,103.02,103.18,59102.0,102.2671,102.277,102.0393,102.1978,59102.0
2025-05-23 11:20:00,103.2,103.37,103.2,103.33,24282.0,102.2176,102.386,102.2176,102.3464,24282.0
2025-05-23 11:30:00,103.34,103.66,103.32,103.5,18893.0,102.3563,102.6732,102.3365,102.5148,18893.0
2025-05-23 11:40:00,103.48,103.63,103.38,103.63,17882.0,102.4949,102.6435,102.3959,102.6435,17882.0
2025-05-23 11:50:00,103.69,103.69,103.49,103.63,19330.0,102.7029,102.7029,102.5048,102.6435,19330.0
2025-05-23 12:00:00,103.59,103.62,103.34,103.39,23713.0,102.6039,102.6336,102.3563,102.4058,23713.0
2025-05-23 12:10:00,103.4,103.46,103.34,103.43,26589.0,102.4157,102.4751,102.3563,102.4454,26589.0
2025-05-23 12:20:00,103.45,103.78,103.44,103.72,17962.0,102.4652,102.7921,102.4553,102.7327,17962.0
2025-05-23 12:30:00,103.72,103.81,103.52,103.81,29816.0,102.7327,102.8218,102.5346,102.8218,29816.0
2025-05-23 12:40:00,103.81,103.81,103.63,103.72,19359.0,102.8218,102.8218,102.6435,102.7327,19359.0
2025-05-23 12:50:00,103.78,103.96,103.73,103.83,19529.0,102.7921,102.9704,102.7426,102.8416,19529.0
2025-05-23 13:00:00,103.85,103.97,103.81,103.95,30311.0,102.8614,102.9803,102.8218,102.9605,30311.0
2025-05-23 13:10:00,103.95,104.39,103.93,104.29,37752.0,102.9605,103.3963,102.9407,103.2972,37752.0
2025-05-23 13:20:00,104.32,104.43,104.31,104.35,29229.0,103.3269,103.4359,103.317,103.3567,29229.0
2025-05-23 13:30:00,104.3,104.4,104.24,104.24,28600.0,103.3071,103.4062,103.2477,103.2477,28600.0
2025-05-23 13:40:00,104.24,104.29,104.15,104.18,31647.0,103.2477,103.2972,103.1586,103.1883,31647.0
2025-05-23 13:50:00,104.21,104.34,104.17,104.22,20712.0,103.218,103.3468,103.1784,103.2279,20712.0
2025-05-23 14:00:00,104.22,104.41,104.22,104.33,30167.0,103.2279,103.4161,103.2279,103.3368,30167.0
2025-05-23 14:10:00,104.29,104.38,104.17,104.21,20502.0,103.2972,103.3864,103.1784,103.218,20502.0
2025-05-23 14:20:00,104.19,104.29,104.05,104.16,26324.0,103.1982,103.2972,103.0595,103.1685,26324.0
2025-05-23 14:30:00,104.2,104.48,104.18,104.34,21076.0,103.2081,103.4854,103.1883,103.3468,21076.0
2025-05-23 14:40:00,104.34,104.49,104.31,104.48,21125.0,103.3468,103.4953,103.317,103.4854,21125.0
2025-05-23 14:50:00,104.5,104.5,104.34,104.34,19531.0,103.5052,103.5052,103.3468,103.3468,19531.0
2025-05-23 15:00:00,104.35,104.46,104.28,104.44,19432.0,103.3567,103.4656,103.2873,103.4458,19432.0
2025-05-23 15:10:00,104.44,104.47,104.28,104.28,48024.0,103.4458,103.4755,103.2873,103.2873,48024.0
2025-05-23 15:20:00,104.28,104.31,104.1,104.14,29156.0,103.2873,103.317,103.109,103.1487,29156.0
2025-05-23 15:30:00,104.15,104.4,104.12,104.4,33466.0,103.1586,103.4062,103.1288,103.4062,33466.0
2025-05-23 15:40:00,104.41,104.58,104.24,104.24,47789.0,103.4161,103.5845,103.2477,103.2477,47789.0
2025-05-23 15:50:00,104.27,104.28,103.93,104.05,120837.0,103.2774,103.2873,102.9407,103.0595,120837.0
2025-05-27 09:30:00,105.39,105.39,104.45,104.45,144315.0,104.3868,104.3868,103.4557,103.4557,144315.0
2025-05-27 09:40:00,104.52,104.87,104.47,104.7,42767.0,103.525,103.8717,103.4755,103.7033,42767.0
2025-05-27 09:50:00,104.71,105.05,104.61,104.73,43109.0,103.7132,104.05,103.6142,103.733,43109.0
2025-05-27 10:00:00,104.73,104.96,104.66,104.78,33316.0,103.733,103.9609,103.6637,103.7826,33316.0
2025-05-27 10:10:00,104.78,104.9,104.52,104.84,38409.0,103.7826,103.9014,103.525,103.842,38409.0
2025-05-27 10:20:00,104.9,105.26,104.9,105.05,51262.0,103.9014,104.258,103.9014,104.05,51262.0
2025-05-27 10:30:00,105.06,105.57,105.06,105.3,61859.0,104.0599,104.565,104.0599,104.2976,61859.0
2025-05-27 10:40:00,105.28,105.48,105.2,105.41,36583.0,104.2778,104.4759,104.1986,104.4066,36583.0
2025-05-27 10:50:00,105.38,105.57,105.35,105.36,24766.0,104.3769,104.565,104.3471,104.357,24766.0
2025-05-27 11:00:00,105.32,105.5,105.16,105.26,44028.0,104.3174,104.4957,104.1589,104.258,44028.0
2025-05-27 11:10:00,105.26,105.6,105.26,105.53,138159.0,104.258,104.5948,104.258,104.5254,138159.0
2025-05-27 11:20:00,105.54,105.86,105.53,105.8,34198.0,104.5353,104.8523,104.5254,104.7929,34198.0
2025-05-27 11:30:00,105.8,105.81,105.54,105.54,39022.0,104.7929,104.8028,104.5353,104.5353,39022.0
2025-05-27 11:40:00,105.54,105.75,105.5,105.66,23849.0,104.5353,104.7433,104.4957,104.6542,23849.0
2025-05-27 11:50:00,105.66,105.71,105.57,105.64,27567.0,104.6542,104.7037,104.565,104.6344,27567.0
2025-05-27 12:00:00,105.64,105.82,105.62,105.79,32309.0,104.6344,104.8127,104.6146,104.783,32309.0
2025-05-27 12:10:00,105.79,105.86,105.74,105.84,32145.0,104.783,104.8523,104.7334,104.8325,32145.0
2025-05-27 12:20:00,105.84,106.09,105.82,106.07,27640.0,104.8325,105.0801,104.8127,105.0603,27640.0
2025-05-27 12:30:00,106.07,106.21,105.95,106.2,28033.0,105.0603,105.199,104.9414,105.189,28033.0
2025-05-27 12:40:00,106.21,106.34,106.12,106.22,73237.0,105.199,105.3277,105.1098,105.2089,73237.0
2025-05-27 12:50:00,106.22,106.22,106.06,106.11,9722.0,105.2089,105.2089,105.0504,105.0999,9722.0
2025-05-27 13:00:00,106.07,106.29,106.07,106.29,20135.0,105.0603,105.2782,105.0603,105.2782,20135.0
2025-05-27 13:10:00,106.28,106.28,106.02,106.14,22298.0,105.2683,105.2683,105.0108,105.1296,22298.0
2025-05-27 13:20:00,106.14,106.23,106.08,106.13,15499.0,105.1296,105.2188,105.0702,105.1197,15499.0
2025-05-27 13:30:00,106.13,106.24,106.1,106.23,22016.0,105.1197,105.2287,105.09,105.2188,22016.0
2025-05-27 13:40:00,106.23,106.45,106.18,106.42,22560.0,105.2188,105.4367,105.1692,105.407,22560.0
2025-05-27 13:50:00,106.44,106.59,106.43,106.58,15129.0,105.4268,105.5753,105.4169,105.5654,15129.0
2025-05-27 14:00:00,106.57,106.62,106.39,106.41,20525.0,105.5555,105.605,105.3772,105.397,20525.0
2025-05-27 14:10:00,106.39,106.56,106.34,106.53,25343.0,105.3772,105.5456,105.3277,105.5159,25343.0
2025-05-27 14:20:00,106.52,106.59,106.44,106.52,32068.0,105.506,105.5753,105.4268,105.506,32068.0
2025-05-27 14:30:00,106.51,106.77,106.5,106.77,30914.0,105.4961,105.7536,105.4862,105.7536,30914.0
2025-05-27 14:40:00,106.76,106.88,106.66,106.68,52216.0,105.7437,105.8626,105.6447,105.6645,52216.0
2025-05-27 14:50:00,106.68,106.77,106.55,106.57,22876.0,105.6645,105.7536,105.5357,105.5555,22876.0
2025-05-27 15:00:00,106.56,106.73,106.46,106.73,35828.0,105.5456,105.714,105.4466,105.714,35828.0
2025-05-27 15:10:00,106.71,106.75,106.64,106.65,36392.0,105.6942,105.7338,105.6249,105.6348,36392.0
2025-05-27 15:20:00,106.67,106.67,106.56,106.59,35868.0,105.6546,105.6546,105.5456,105.5753,35868.0
2025-05-27 15:30:00,106.59,106.66,106.4,106.57,74540.0,105.5753,105.6447,105.3871,105.5555,74540.0
2025-05-27 15:40:00,106.58,106.61,106.35,106.38,95172.0,105.5654,105.5951,105.3376,105.3673,95172.0
2025-05-27 15:50:00,106.38,106.73,106.31,106.66,403930.0,105.3673,105.714,105.298,105.6447,403930.0
2025-05-28 09:30:00,106.89,107.05,106.55,106.73,113914.0,105.8725,106.031,105.5357,105.714,113914.0
2025-05-28 09:40:00,106.74,107.0,106.73,106.88,63468.0,105.7239,105.9814,105.714,105.8626,63468.0
2025-05-28 09:50:00,106.76,106.8,106.48,106.62,57740.0,105.7437,105.7833,105.4664,105.605,57740.0
2025-05-28 10:00:00,106.65,106.78,106.51,106.62,50155.0,105.6348,105.7635,105.4961,105.605,50155.0
2025-05-28 10:10:00,106.6,106.82,106.53,106.82,49913.0,105.5852,105.8031,105.5159,105.8031,49913.0
2025-05-28 10:20:00,106.84,107.25,106.84,106.93,29487.0,105.823,106.2291,105.823,105.9121,29487.0
2025-05-28 10:30:00,106.92,107.26,106.92,107.09,23250.0,105.9022,106.239,105.9022,106.0706,23250.0
2025-05-28 10:40:00,107.08,107.23,106.96,106.99,31478.0,106.0607,106.2092,105.9418,105.9715,31478.0
2025-05-28 10:50:00,106.98,107.3,106.93,107.29,25440.0,105.9616,106.2786,105.9121,106.2687,25440.0
2025-05-28 11:00:00,107.32,107.45,107.26,107.37,23011.0,106.2984,106.4271,106.239,106.3479,23011.0
2025-05-28 11:10:00,107.38,107.42,107.06,107.17,73405.0,106.3578,106.3974,106.0409,106.1498,73405.0
2025-05-28 11:20:00,107.18,107.19,106.86,106.89,64547.0,106.1597,106.1696,105.8428,105.8725,64547.0
2025-05-28 11:30:00,106.89,107.0,106.78,107.0,46294.0,105.8725,105.9814,105.7635,105.9814,46294.0
2025-05-28 11:40:00,106.97,107.06,106.92,107.0,66463.0,105.9517,106.0409,105.9022,105.9814,66463.0
2025-05-28 11:50:00,107.03,107.14,106.99,107.05,57741.0,106.0111,106.1201,105.9715,106.031,57741.0
2025-05-28 12:00:00,107.05,107.38,106.96,107.33,46173.0,106.031,106.3578,105.9418,106.3083,46173.0
2025-05-28 12:10:00,107.28,107.36,107.22,107.31,25129.0,106.2588,106.338,106.1993,106.2885,25129.0
2025-05-28 12:20:00,107.32,107.48,107.28,107.39,24390.0,106.2984,106.4569,106.2588,106.3677,24390.0
2025-05-28 12:30:00,107.39,107.56,107.32,107.56,14525.0,106.3677,106.5361,106.2984,106.5361,14525.0
2025-05-28 12:40:00,107.53,107.65,107.46,107.62,21447.0,106.5064,106.6252,106.4371,106.5955,21447.0
2025-05-28 12:50:00,107.63,107.64,107.46,107.62,36834.0,106.6054,106.6153,106.4371,106.5955,36834.0
2025-05-28 13:00:00,107.59,107.76,107.59,107.71,33760.0,106.5658,106.7342,106.5658,106.6847,33760.0
2025-05-28 13:10:00,107.71,107.82,107.68,107.78,16153.0,106.6847,106.7936,106.655,106.754,16153.0
2025-05-28 13:20:00,107.79,107.79,107.62,107.65,33250.0,106.7639,106.7639,106.5955,106.6252,33250.0
2025-05-28 13:30:00,107.62,107.73,107.57,107.73,31221.0,106.5955,106.7045,106.546,106.7045,31221.0
2025-05-28 13:40:00,107.73,107.83,107.63,107.83,12555.0,106.7045,106.8035,106.6054,106.8035,12555.0
2025-05-28 13:50:00,107.75,107.92,107.7,107.82,33789.0,106.7243,106.8927,106.6748,106.7936,33789.0
2025-05-28 14:00:00,107.85,107.98,107.8,107.81,25544.0,106.8233,106.9521,106.7738,106.7837,25544.0
2025-05-28 14:10:00,107.82,107.91,107.81,107.86,19663.0,106.7936,106.8828,106.7837,106.8332,19663.0
2025-05-28 14:20:00,107.84,107.87,107.72,107.85,30347.0,106.8134,106.8432,106.6946,106.8233,30347.0
2025-05-28 14:30:00,107.86,107.96,107.8,107.84,28273.0,106.8332,106.9323,106.7738,106.8134,28273.0
2025-05-28 14:40:00,107.83,107.87,107.74,107.82,36901.0,106.8035,106.8432,106.7144,106.7936,36901.0
2025-05-28 14:50:00,107.82,107.85,107.47,107.78,85011.0,106.7936,106.8233,106.447,106.754,85011.0
2025-05-28 15:00:00,107.78,107.84,107.48,107.77,75779.0,106.754,106.8134,106.4569,106.7441,75779.0
2025-05-28 15:10:00,107.76,107.81,107.45,107.5,77637.0,106.7342,106.7837,106.4271,106.4767,77637.0
2025-05-28 15:20:00,107.5,107.55,107.36,107.39,87987.0,106.4767,106.5262,106.338,106.3677,87987.0
2025-05-28 15:30:00,107.39,107.45,107.21,107.34,169192.0,106.3677,106.4271,106.1894,106.3182,169192.0
2025-05-28 15:40:00,107.34,107.82,107.31,107.7,150671.0,106.3182,106.7936,106.2885,106.6748,150671.0
2025-05-28 15:50:00,107.69,108.0,107.64,107.9,519119.0,106.6649,106.9719,106.6153,106.8729,519119.0
2025-05-29 09:30:00,108.88,110.19,108.44,110.15,138426.0,107.8435,109.1411,107.4077,109.1014,138426.0
2025-05-29 09:40:00,110.1,110.96,110.03,110.7,73217.0,109.0519,109.9037,108.9826,109.6462,73217.0
2025-05-29 09:50:00,110.67,111.38,110.54,111.07,79457.0,109.6165,110.3197,109.4877,110.0127,79457.0
2025-05-29 10:00:00,111.06,111.15,110.78,110.96,121979.0,110.0028,110.0919,109.7254,109.9037,121979.0
2025-05-29 10:10:00,110.95,111.05,110.5,110.56,81340.0,109.8938,109.9929,109.4481,109.5075,81340.0
2025-05-29 10:20:00,110.58,110.87,110.54,110.66,50602.0,109.5274,109.8146,109.4877,109.6066,50602.0
2025-05-29 10:30:00,110.63,110.63,110.14,110.18,62437.0,109.5769,109.5769,109.0915,109.1312,62437.0
2025-05-29 10:40:00,110.18,110.4,110.09,110.15,67014.0,109.1312,109.3491,109.042,109.1014,67014.0
2025-05-29 10:50:00,110.15,110.19,109.98,110.14,164360.0,109.1014,109.1411,108.9331,109.0915,164360.0
2025-05-29 11:00:00,110.16,110.24,109.88,110.06,73012.0,109.1114,109.1906,108.834,109.0123,73012.0
2025-05-29 11:10:00,110.03,110.11,109.77,109.82,60402.0,108.9826,109.0618,108.7251,108.7746,60402.0
2025-05-29 11:20:00,109.81,110.23,109.77,110.21,63809.0,108.7647,109.1807,108.7251,109.1609,63809.0
2025-05-29 11:30:00,110.23,110.27,109.75,109.82,57819.0,109.1807,109.2203,108.7053,108.7746,57819.0
2025-05-29 11:40:00,109.82,109.86,109.49,109.51,58414.0,108.7746,108.8142,108.4477,108.4675,58414.0
2025-05-29 11:50:00,109.53,109.77,109.05,109.36,108173.0,108.4873,108.7251,108.0119,108.319,108173.0
2025-05-29 12:00:00,109.35,109.99,109.19,109.9,43896.0,108.3091,108.943,108.1506,108.8538,43896.0
2025-05-29 12:10:00,109.86,110.09,109.78,109.8,38739.0,108.8142,109.042,108.735,108.7548,38739.0
2025-05-29 12:20:00,109.77,109.78,109.36,109.52,47965.0,108.7251,108.735,108.319,108.4774,47965.0
2025-05-29 12:30:00,109.51,109.58,109.37,109.52,41356.0,108.4675,108.5369,108.3289,108.4774,41356.0
2025-05-29 12:40:00,109.52,109.64,109.32,109.33,28216.0,108.4774,108.5963,108.2793,108.2893,28216.0
2025-05-29 12:50:00,109.31,109.41,109.23,109.24,58654.0,108.2694,108.3685,108.1902,108.2001,58654.0
2025-05-29 13:00:00,109.28,109.43,109.15,109.17,35656.0,108.2397,108.3883,108.111,108.1308,35656.0
2025-05-29 13:10:00,109.2,109.3,109.15,109.21,24524.0,108.1605,108.2595,108.111,108.1704,24524.0
2025-05-29 13:20:00,109.23,109.38,109.05,109.12,23532.0,108.1902,108.3388,108.0119,108.0813,23532.0
2025-05-29 13:30:00,109.09,109.23,109.07,109.17,28428.0,108.0515,108.1902,108.0317,108.1308,28428.0
2025-05-29 13:40:00,109.17,109.28,108.85,108.86,51524.0,108.1308,108.2397,107.8138,107.8237,51524.0
2025-05-29 13:50:00,108.85,108.94,108.68,108.83,29732.0,107.8138,107.903,107.6454,107.794,29732.0
2025-05-29 14:00:00,108.82,109.07,108.81,108.94,22445.0,107.7841,108.0317,107.7742,107.903,22445.0
2025-05-29 14:10:00,108.92,109.12,108.86,108.93,24508.0,107.8832,108.0813,107.8237,107.8931,24508.0
2025-05-29 14:20:00,108.9,108.98,108.7,108.91,64820.0,107.8633,107.9426,107.6652,107.8733,64820.0
2025-05-29 14:30:00,108.92,109.11,108.89,109.01,76292.0,107.8832,108.0713,107.8534,107.9723,76292.0
2025-05-29 14:40:00,108.99,109.05,108.93,108.99,62408.0,107.9525,108.0119,107.8931,107.9525,62408.0
2025-05-29 14:50:00,108.96,109.0,108.67,108.78,71559.0,107.9228,107.9624,107.6355,107.7445,71559.0
2025-05-29 15:00:00,108.78,108.87,108.58,108.62,79698.0,107.7445,107.8336,107.5464,107.586,79698.0
2025-05-29 15:10:00,108.61,108.77,108.38,108.77,169453.0,107.5761,107.7346,107.3483,107.7346,169453.0
2025-05-29 15:20:00,108.74,108.91,108.63,108.8,64761.0,107.7049,107.8733,107.5959,107.7643,64761.0
2025-05-29 15:30:00,108.81,108.94,108.67,108.73,64755.0,107.7742,107.903,107.6355,107.695,64755.0
2025-05-29 15:40:00,108.75,109.19,108.75,109.06,51377.0,107.7148,108.1506,107.7148,108.0218,51377.0
2025-05-29 15:50:00,109.11,109.26,108.96,109.21,235634.0,108.0713,108.2199,107.9228,108.1704,235634.0
2025-05-30 09:30:00,108.71,109.09,107.5,107.88,98577.0,107.6752,108.0515,106.4767,106.8531,98577.0
2025-05-30 09:40:00,107.81,107.96,107.22,107.47,255505.0,106.7837,106.9323,106.1993,106.447,255505.0
2025-05-30 09:50:00,107.45,108.18,107.4,108.12,67259.0,106.4271,107.1502,106.3776,107.0908,67259.0
2025-05-30 10:00:00,108.12,108.33,108.05,108.2,62187.0,107.0908,107.2988,107.0214,107.17,62187.0
2025-05-30 10:10:00,108.22,108.53,107.95,108.53,57658.0,107.1898,107.4969,106.9224,107.4969,57658.0
2025-05-30 10:20:00,108.53,108.69,108.34,108.52,36612.0,107.4969,107.6553,107.3087,107.487,36612.0
2025-05-30 10:30:00,108.52,108.81,108.43,108.44,89322.0,107.487,107.7742,107.3978,107.4077,89322.0
2025-05-30 10:40:00,108.4,108.42,108.1,108.41,60638.0,107.3681,107.3879,107.071,107.378,60638.0
2025-05-30 10:50:00,108.36,108.52,108.18,108.2,36032.0,107.3285,107.487,107.1502,107.17,36032.0
2025-05-30 11:00:00,108.17,108.62,108.13,108.56,63412.0,107.1403,107.586,107.1007,107.5266,63412.0
2025-05-30 11:10:00,108.57,108.65,108.5,108.57,28505.0,107.5365,107.6157,107.4672,107.5365,28505.0
2025-05-30 11:20:00,108.57,108.7,108.56,108.65,24327.0,107.5365,107.6652,107.5266,107.6157,24327.0
2025-05-30 11:30:00,108.61,108.67,108.24,108.33,30979.0,107.5761,107.6355,107.2096,107.2988,30979.0
2025-05-30 11:40:00,108.35,108.35,107.86,108.08,42254.0,107.3186,107.3186,106.8332,107.0512,42254.0
2025-05-30 11:50:00,108.08,108.22,107.93,107.93,23129.0,107.0512,107.1898,106.9026,106.9026,23129.0
2025-05-30 12:00:00,107.94,107.99,107.69,107.88,22909.0,106.9125,106.962,106.6649,106.8531,22909.0
2025-05-30 12:10:00,107.92,107.92,107.42,107.47,53343.0,106.8927,106.8927,106.3974,106.447,53343.0
2025-05-30 12:20:00,107.49,107.67,107.07,107.08,47590.0,106.4668,106.6451,106.0508,106.0607,47590.0
2025-05-30 12:30:00,107.15,107.46,106.77,107.46,35574.0,106.13,106.4371,105.7536,106.4371,35574.0
2025-05-30 12:40:00,107.44,107.47,107.25,107.39,19238.0,106.4172,106.447,106.2291,106.3677,19238.0
2025-05-30 12:50:00,107.36,107.42,107.23,107.3,35032.0,106.338,106.3974,106.2092,106.2786,35032.0
2025-05-30 13:00:00,107.3,107.46,107.25,107.44,23662.0,106.2786,106.4371,106.2291,106.4172,23662.0
2025-05-30 13:10:00,107.37,107.59,107.32,107.59,24480.0,106.3479,106.5658,106.2984,106.5658,24480.0
2025-05-30 13:20:00,107.59,107.6,107.43,107.56,28752.0,106.5658,106.5757,106.4073,106.5361,28752.0
2025-05-30 13:30:00,107.59,107.73,107.57,107.68,35694.0,106.5658,106.7045,106.546,106.655,35694.0
2025-05-30 13:40:00,107.67,107.72,107.25,107.36,76768.0,106.6451,106.6946,106.2291,106.338,76768.0
2025-05-30 13:50:00,107.36,107.82,107.36,107.63,53805.0,106.338,106.7936,106.338,106.6054,53805.0
2025-05-30 14:00:00,107.66,108.17,107.65,108.12,42335.0,106.6351,107.1403,106.6252,107.0908,42335.0
2025-05-30 14:10:00,108.13,108.18,107.9,108.03,47517.0,107.1007,107.1502,106.8729,107.0016,47517.0
2025-05-30 14:20:00,108.03,108.08,107.94,107.99,41615.0,107.0016,107.0512,106.9125,106.962,41615.0
2025-05-30 14:30:00,107.97,108.07,107.86,107.95,29932.0,106.9422,107.0412,106.8332,106.9224,29932.0
2025-05-30 14:40:00,107.95,108.11,107.92,108.11,29117.0,106.9224,107.0809,106.8927,107.0809,29117.0
2025-05-30 14:50:00,108.11,108.22,108.07,108.15,33355.0,107.0809,107.1898,107.0412,107.1205,33355.0
2025-05-30 15:00:00,108.17,108.42,108.13,108.3,48000.0,107.1403,107.3879,107.1007,107.2691,48000.0
2025-05-30 15:10:00,108.27,108.49,108.27,108.42,96234.0,107.2393,107.4572,107.2393,107.3879,96234.0
2025-05-30 15:20:00,108.43,108.63,108.3,108.57,61036.0,107.3978,107.5959,107.2691,107.5365,61036.0
2025-05-30 15:30:00,108.56,108.81,108.46,108.56,75710.0,107.5266,107.7742,107.4275,107.5266,75710.0
2025-05-30 15:40:00,108.55,108.56,108.31,108.48,156367.0,107.5167,107.5266,107.279,107.4473,156367.0
2025-05-30 15:50:00,108.47,108.81,108.11,108.6,699908.0,107.4374,107.7742,107.0809,107.5662,699908.0
2025-06-02 09:30:00,107.86,107.94,107.09,107.13,52012.0,106.8332,106.9125,106.0706,106.1102,52012.0
2025-06-02 09:40:00,107.12,107.45,106.91,107.1,44281.0,106.1003,106.4271,105.8923,106.0805,44281.0
2025-06-02 09:50:00,107.1,107.1,106.16,106.43,60778.0,106.0805,106.0805,105.1494,105.4169,60778.0
2025-06-02 10:00:00,106.36,106.93,106.14,106.81,37122.0,105.3475,105.9121,105.1296,105.7932,37122.0
2025-06-02 10:10:00,106.81,107.44,106.81,107.2,55945.0,105.7932,106.4172,105.7932,106.1795,55945.0
2025-06-02 10:20:00,107.21,107.92,107.0,107.87,210061.0,106.1894,106.8927,105.9814,106.8432,210061.0
2025-06-02 10:30:00,107.89,108.04,107.71,107.8,63324.0,106.863,107.0115,106.6847,106.7738,63324.0
2025-06-02 10:40:00,107.77,108.31,107.74,108.27,47993.0,106.7441,107.279,106.7144,107.2393,47993.0
2025-06-02 10:50:00,108.23,108.3,108.08,108.2,33215.0,107.1997,107.2691,107.0512,107.17,33215.0
2025-06-02 11:00:00,108.19,108.43,108.09,108.25,43286.0,107.1601,107.3978,107.0611,107.2195,43286.0
2025-06-02 11:10:00,108.25,108.42,108.02,108.1,57076.0,107.2195,107.3879,106.9917,107.071,57076.0
2025-06-02 11:20:00,108.06,108.11,107.44,107.69,259796.0,107.0313,107.0809,106.4172,106.6649,259796.0
2025-06-02 11:30:00,107.68,107.78,107.33,107.63,68365.0,106.655,106.754,106.3083,106.6054,68365.0
2025-06-02 11:40:00,107.65,107.96,107.59,107.85,45026.0,106.6252,106.9323,106.5658,106.8233,45026.0
2025-06-02 11:50:00,107.82,107.96,107.67,107.87,35190.0,106.7936,106.9323,106.6451,106.8432,35190.0
2025-06-02 12:00:00,107.81,107.93,107.63,107.86,33663.0,106.7837,106.9026,106.6054,106.8332,33663.0
2025-06-02 12:10:00,107.86,107.92,107.68,107.77,22659.0,106.8332,106.8927,106.655,106.7441,22659.0
2025-06-02 12:20:00,107.77,107.77,107.58,107.66,20271.0,106.7441,106.7441,106.5559,106.6351,20271.0
2025-06-02 12:30:00,107.66,107.78,107.58,107.77,19149.0,106.6351,106.754,106.5559,106.7441,19149.0
2025-06-02 12:40:00,107.77,107.9,107.7,107.84,58396.0,106.7441,106.8729,106.6748,106.8134,58396.0
2025-06-02 12:50:00,107.84,108.21,107.84,108.01,45836.0,106.8134,107.1799,106.8134,106.9818,45836.0
2025-06-02 13:00:00,108.01,108.05,107.85,107.96,24720.0,106.9818,107.0214,106.8233,106.9323,24720.0
2025-06-02 13:10:00,107.95,108.0,107.79,107.85,30665.0,106.9224,106.9719,106.7639,106.8233,30665.0
2025-06-02 13:20:00,107.86,107.86,107.7,107.7,21694.0,106.8332,106.8332,106.6748,106.6748,21694.0
2025-06-02 13:30:00,107.7,107.85,107.7,107.72,23442.0,106.6748,106.8233,106.6748,106.6946,23442.0
2025-06-02 13:40:00,107.75,107.81,107.64,107.7,25842.0,106.7243,106.7837,106.6153,106.6748,25842.0
2025-06-02 13:50:00,107.68,107.77,107.65,107.69,35568.0,106.655,106.7441,106.6252,106.6649,35568.0
2025-06-02 14:00:00,107.69,107.81,107.66,107.72,36536.0,106.6649,106.7837,106.6351,106.6946,36536.0
2025-06-02 14:10:00,107.69,108.05,107.66,108.02,45549.0,106.6649,107.0214,106.6351,106.9917,45549.0
2025-06-02 14:20:00,107.98,108.27,107.61,108.09,415004.0,106.9521,107.2393,106.5856,107.0611,415004.0
2025-06-02 14:30:00,108.11,108.43,108.11,108.43,26745.0,107.0809,107.3978,107.0809,107.3978,26745.0
2025-06-02 14:40:00,108.38,108.63,108.32,108.57,25466.0,107.3483,107.5959,107.2889,107.5365,25466.0
2025-06-02 14:50:00,108.55,108.73,108.52,108.55,35176.0,107.5167,107.695,107.487,107.5167,35176.0
2025-06-02 15:00:00,108.57,108.63,108.46,108.57,24722.0,107.5365,107.5959,107.4275,107.5365,24722.0
2025-06-02 15:10:00,108.58,108.59,108.46,108.49,33408.0,107.5464,107.5563,107.4275,107.4572,33408.0
2025-06-02 15:20:00,108.48,108.58,108.46,108.51,45044.0,107.4473,107.5464,107.4275,107.4771,45044.0
2025-06-02 15:30:00,108.51,108.71,108.5,108.55,38284.0,107.4771,107.6752,107.4672,107.5167,38284.0
2025-06-02 15:40:00,108.54,108.61,108.45,108.46,41547.0,107.5068,107.5761,107.4176,107.4275,41547.0
2025-06-02 15:50:00,108.49,108.75,108.44,108.73,203969.0,107.4572,107.7148,107.4077,107.695,203969.0
2025-06-03 09:30:00,108.32,108.46,107.84,108.25,60073.0,107.2889,107.4275,106.8134,107.2195,60073.0
2025-06-03 09:40:00,108.15,108.55,107.92,108.2,30019.0,107.1205,107.5167,106.8927,107.17,30019.0
2025-06-03 09:50:00,108.21,108.35,107.86,108.25,38997.0,107.1799,107.3186,106.8332,107.2195,38997.0
2025-06-03 10:00:00,108.29,108.35,107.75,107.79,44937.0,107.2592,107.3186,106.7243,106.7639,44937.0
2025-06-03 10:10:00,107.75,108.46,107.73,108.36,33834.0,106.7243,107.4275,106.7045,107.3285,33834.0
2025-06-03 10:20:00,108.36,108.6,108.21,108.6,20741.0,107.3285,107.5662,107.1799,107.5662,20741.0
2025-06-03 10:30:00,108.57,108.91,108.42,108.61,71494.0,107.5365,107.8733,107.3879,107.5761,71494.0
2025-06-03 10:40:00,108.61,108.74,108.45,108.64,64542.0,107.5761,107.7049,107.4176,107.6058,64542.0
2025-06-03 10:50:00,108.64,108.94,108.6,108.91,23538.0,107.6058,107.903,107.5662,107.8733,23538.0
2025-06-03 11:00:00,108.9,109.03,108.78,108.78,38541.0,107.8633,107.9921,107.7445,107.7445,38541.0
2025-06-03 11:10:00,108.79,108.82,108.42,108.47,79008.0,107.7544,107.7841,107.3879,107.4374,79008.0
2025-06-03 11:20:00,108.47,108.74,108.42,108.58,35063.0,107.4374,107.7049,107.3879,107.5464,35063.0
2025-06-03 11:30:00,108.55,108.69,108.48,108.65,20721.0,107.5167,107.6553,107.4473,107.6157,20721.0
2025-06-03 11:40:00,108.65,108.77,108.5,108.77,29964.0,107.6157,107.7346,107.4672,107.7346,29964.0
2025-06-03 11:50:00,108.81,109.1,108.72,109.1,53452.0,107.7742,108.0614,107.6851,108.0614,53452.0
2025-06-03 12:00:00,109.15,109.37,109.12,109.28,31338.0,108.111,108.3289,108.0813,108.2397,31338.0
2025-06-03 12:10:00,109.32,109.53,109.26,109.26,25629.0,108.2793,108.4873,108.2199,108.2199,25629.0
2025-06-03 12:20:00,109.29,109.29,109.11,109.2,29977.0,108.2496,108.2496,108.0713,108.1605,29977.0
2025-06-03 12:30:00,109.2,109.28,109.11,109.12,25729.0,108.1605,108.2397,108.0713,108.0813,25729.0
2025-06-03 12:40:00,109.12,109.26,109.04,109.09,30392.0,108.0813,108.2199,108.002,108.0515,30392.0
2025-06-03 12:50:00,109.12,109.29,109.12,109.25,19166.0,108.0813,108.2496,108.0813,108.21,19166.0
2025-06-03 13:00:00,109.23,109.28,109.04,109.16,43943.0,108.1902,108.2397,108.002,108.1209,43943.0
2025-06-03 13:10:00,109.16,109.39,109.14,109.39,18185.0,108.1209,108.3487,108.1011,108.3487,18185.0
2025-06-03 13:20:00,109.38,109.45,109.32,109.34,13869.0,108.3388,108.4081,108.2793,108.2992,13869.0
2025-06-03 13:30:00,109.34,109.4,109.21,109.39,18422.0,108.2992,108.3586,108.1704,108.3487,18422.0
2025-06-03 13:40:00,109.39,109.41,109.08,109.14,27386.0,108.3487,108.3685,108.0416,108.1011,27386.0
2025-06-03 13:50:00,109.07,109.16,109.03,109.1,29219.0,108.0317,108.1209,107.9921,108.0614,29219.0
2025-06-03 14:00:00,109.08,109.12,108.9,109.02,27407.0,108.0416,108.0813,107.8633,107.9822,27407.0
2025-06-03 14:10:00,109.02,109.07,108.77,108.9,30536.0,107.9822,108.0317,107.7346,107.8633,30536.0
2025-06-03 14:20:00,108.91,109.03,108.78,109.0,54887.0,107.8733,107.9921,107.7445,107.9624,54887.0
2025-06-03 14:30:00,109.0,109.14,108.96,109.09,23228.0,107.9624,108.1011,107.9228,108.0515,23228.0
2025-06-03 14:40:00,109.09,109.33,109.06,109.28,17285.0,108.0515,108.2893,108.0218,108.2397,17285.0
2025-06-03 14:50:00,109.24,109.26,109.04,109.09,24581.0,108.2001,108.2199,108.002,108.0515,24581.0
2025-06-03 15:00:00,109.1,109.23,108.97,108.99,34885.0,108.0614,108.1902,107.9327,107.9525,34885.0
2025-06-03 15:10:00,109.0,109.03,108.9,109.02,33427.0,107.9624,107.9921,107.8633,107.9822,33427.0
2025-06-03 15:20:00,109.01,109.03,108.83,108.96,68989.0,107.9723,107.9921,107.794,107.9228,68989.0
2025-06-03 15:30:00,108.95,109.02,108.86,108.94,45713.0,107.9129,107.9822,107.8237,107.903,45713.0
2025-06-03 15:40:00,108.93,108.94,108.68,108.7,55758.0,107.8931,107.903,107.6454,107.6652,55758.0
2025-06-03 15:50:00,108.68,109.13,108.62,109.03,191569.0,107.6454,108.0912,107.586,107.9921,191569.0
2025-06-04 09:30:00,108.88,109.01,108.39,108.63,57009.0,107.8435,107.9723,107.3582,107.5959,57009.0
2025-06-04 09:40:00,108.63,108.85,108.53,108.83,38310.0,107.5959,107.8138,107.4969,107.794,38310.0
2025-06-04 09:50:00,108.8,108.99,108.66,108.99,22382.0,107.7643,107.9525,107.6256,107.9525,22382.0
2025-06-04 10:00:00,108.84,109.09,108.69,108.94,26059.0,107.8039,108.0515,107.6553,107.903,26059.0
2025-06-04 10:10:00,108.95,108.96,108.34,108.58,24858.0,107.9129,107.9228,107.3087,107.5464,24858.0
2025-06-04 10:20:00,108.6,108.93,108.5,108.89,50084.0,107.5662,107.8931,107.4672,107.8534,50084.0
2025-06-04 10:30:00,108.89,109.02,108.71,108.71,19834.0,107.8534,107.9822,107.6752,107.6752,19834.0
2025-06-04 10:40:00,108.77,108.88,108.57,108.76,16230.0,107.7346,107.8435,107.5365,107.7247,16230.0
2025-06-04 10:50:00,108.66,108.73,108.28,108.45,27456.0,107.6256,107.695,107.2492,107.4176,27456.0
2025-06-04 11:00:00,108.45,108.74,108.39,108.7,31374.0,107.4176,107.7049,107.3582,107.6652,31374.0
2025-06-04 11:10:00,108.7,108.92,108.57,108.82,55643.0,107.6652,107.8832,107.5365,107.7841,55643.0
2025-06-04 11:20:00,108.86,108.88,108.65,108.74,10349.0,107.8237,107.8435,107.6157,107.7049,10349.0
2025-06-04 11:30:00,108.74,108.92,108.68,108.89,16617.0,107.7049,107.8832,107.6454,107.8534,16617.0
2025-06-04 11:40:00,108.89,109.02,108.76,109.02,21258.0,107.8534,107.9822,107.7247,107.9822,21258.0
2025-06-04 11:50:00,109.0,109.13,108.9,108.9,11461.0,107.9624,108.0912,107.8633,107.8633,11461.0
2025-06-04 12:00:00,108.9,108.97,108.82,108.95,8444.0,107.8633,107.9327,107.7841,107.9129,8444.0
2025-06-04 12:10:00,108.92,108.92,108.67,108.8,10897.0,107.8832,107.8832,107.6355,107.7643,10897.0
2025-06-04 12:20:00,108.8,108.9,108.73,108.74,27177.0,107.7643,107.8633,107.695,107.7049,27177.0
2025-06-04 12:30:00,108.73,108.85,108.7,108.77,13700.0,107.695,107.8138,107.6652,107.7346,13700.0
2025-06-04 12:40:00,108.77,108.96,108.7,108.93,13777.0,107.7346,107.9228,107.6652,107.8931,13777.0
2025-06-04 12:50:00,108.9,108.93,108.8,108.8,6692.0,107.8633,107.8931,107.7643,107.7643,6692.0
2025-06-04 13:00:00,108.82,109.0,108.81,108.87,7185.0,107.7841,107.9624,107.7742,107.8336,7185.0
2025-06-04 13:10:00,108.91,108.98,108.86,108.89,25411.0,107.8733,107.9426,107.8237,107.8534,25411.0
2025-06-04 13:20:00,108.89,108.93,108.83,108.85,13493.0,107.8534,107.8931,107.794,107.8138,13493.0
2025-06-04 13:30:00,108.86,109.01,108.79,108.97,19870.0,107.8237,107.9723,107.7544,107.9327,19870.0
2025-06-04 13:40:00,108.93,108.94,108.86,108.88,8592.0,107.8931,107.903,107.8237,107.8435,8592.0
2025-06-04 13:50:00,108.88,108.91,108.83,108.89,37743.0,107.8435,107.8733,107.794,107.8534,37743.0
2025-06-04 14:00:00,108.89,108.98,108.76,108.8,16487.0,107.8534,107.9426,107.7247,107.7643,16487.0
2025-06-04 14:10:00,108.79,108.82,108.69,108.71,14114.0,107.7544,107.7841,107.6553,107.6752,14114.0
2025-06-04 14:20:00,108.71,108.77,108.57,108.58,35350.0,107.6752,107.7346,107.5365,107.5464,35350.0
2025-06-04 14:30:00,108.61,108.61,108.34,108.36,29019.0,107.5761,107.5761,107.3087,107.3285,29019.0
2025-06-04 14:40:00,108.34,108.59,108.34,108.59,32294.0,107.3087,107.5563,107.3087,107.5563,32294.0
2025-06-04 14:50:00,108.56,108.61,108.5,108.59,15235.0,107.5266,107.5761,107.4672,107.5563,15235.0
2025-06-04 15:00:00,108.59,108.65,108.5,108.62,14276.0,107.5563,107.6157,107.4672,107.586,14276.0
2025-06-04 15:10:00,108.63,108.68,108.58,108.64,17077.0,107.5959,107.6454,107.5464,107.6058,17077.0
2025-06-04 15:20:00,108.67,108.8,108.61,108.72,25998.0,107.6355,107.7643,107.5761,107.6851,25998.0
2025-06-04 15:30:00,108.72,108.75,108.68,108.7,31685.0,107.6851,107.7148,107.6454,107.6652,31685.0
2025-06-04 15:40:00,108.7,108.71,108.48,108.51,42052.0,107.6652,107.6752,107.4473,107.4771,42052.0
2025-06-04 15:50:00,108.48,108.6,108.28,108.43,189260.0,107.4473,107.5662,107.2492,107.3978,189260.0
2025-06-05 09:30:00,108.5,108.72,107.65,107.83,39001.0,107.4672,107.6851,106.6252,106.8035,39001.0
2025-06-05 09:40:00,107.86,108.1,107.42,107.77,39702.0,106.8332,107.071,106.3974,106.7441,39702.0
2025-06-05 09:50:00,107.77,107.9,107.38,107.51,60656.0,106.7441,106.8729,106.3578,106.4866,60656.0
2025-06-05 10:00:00,107.52,107.88,107.46,107.72,33102.0,106.4965,106.8531,106.4371,106.6946,33102.0
2025-06-05 10:10:00,107.75,107.97,107.68,107.86,17640.0,106.7243,106.9422,106.655,106.8332,17640.0
2025-06-05 10:20:00,107.84,108.11,107.83,108.04,14443.0,106.8134,107.0809,106.8035,107.0115,14443.0
2025-06-05 10:30:00,108.04,108.12,107.68,107.78,29838.0,107.0115,107.0908,106.655,106.754,29838.0
2025-06-05 10:40:00,107.7,108.06,107.65,107.95,21710.0,106.6748,107.0313,106.6252,106.9224,21710.0
2025-06-05 10:50:00,107.94,108.06,107.73,108.01,29613.0,106.9125,107.0313,106.7045,106.9818,29613.0
2025-06-05 11:00:00,108.01,108.07,107.72,107.84,28215.0,106.9818,107.0412,106.6946,106.8134,28215.0
2025-06-05 11:10:00,107.87,108.21,107.81,108.18,35568.0,106.8432,107.1799,106.7837,107.1502,35568.0
2025-06-05 11:20:00,108.17,108.3,108.14,108.3,21365.0,107.1403,107.2691,107.1106,107.2691,21365.0
2025-06-05 11:30:00,108.28,108.37,108.13,108.31,45225.0,107.2492,107.3384,107.1007,107.279,45225.0
2025-06-05 11:40:00,108.31,108.39,108.22,108.34,16577.0,107.279,107.3582,107.1898,107.3087,16577.0
2025-06-05 11:50:00,108.34,108.55,108.33,108.46,21771.0,107.3087,107.5167,107.2988,107.4275,21771.0
2025-06-05 12:00:00,108.46,108.67,108.44,108.59,19839.0,107.4275,107.6355,107.4077,107.5563,19839.0
2025-06-05 12:10:00,108.59,108.76,108.42,108.6,36596.0,107.5563,107.7247,107.3879,107.5662,36596.0
2025-06-05 12:20:00,108.59,108.69,108.51,108.64,17080.0,107.5563,107.6553,107.4771,107.6058,17080.0
2025-06-05 12:30:00,108.63,108.73,108.5,108.65,40247.0,107.5959,107.695,107.4672,107.6157,40247.0
2025-06-05 12:40:00,108.65,108.67,108.37,108.43,18088.0,107.6157,107.6355,107.3384,107.3978,18088.0
2025-06-05 12:50:00,108.44,108.6,108.35,108.52,19818.0,107.4077,107.5662,107.3186,107.487,19818.0
2025-06-05 13:00:00,108.51,108.61,108.44,108.59,20053.0,107.4771,107.5761,107.4077,107.5563,20053.0
2025-06-05 13:10:00,108.61,108.71,108.58,108.69,19185.0,107.5761,107.6752,107.5464,107.6553,19185.0
2025-06-05 13:20:00,108.69,108.8,108.67,108.71,11826.0,107.6553,107.7643,107.6355,107.6752,11826.0
2025-06-05 13:30:00,108.69,108.97,108.69,108.94,33493.0,107.6553,107.9327,107.6553,107.903,33493.0
2025-06-05 13:40:00,108.94,109.0,108.86,108.94,32234.0,107.903,107.9624,107.8237,107.903,32234.0
2025-06-05 13:50:00,108.89,108.89,108.72,108.75,13549.0,107.8534,107.8534,107.6851,107.7148,13549.0
2025-06-05 14:00:00,108.76,108.77,108.36,108.41,18072.0,107.7247,107.7346,107.3285,107.378,18072.0
2025-06-05 14:10:00,108.42,108.45,108.17,108.41,18278.0,107.3879,107.4176,107.1403,107.378,18278.0
2025-06-05 14:20:00,108.47,108.62,108.42,108.59,16867.0,107.4374,107.586,107.3879,107.5563,16867.0
2025-06-05 14:30:00,108.56,108.72,108.5,108.66,21891.0,107.5266,107.6851,107.4672,107.6256,21891.0
2025-06-05 14:40:00,108.67,108.83,108.6,108.63,13201.0,107.6355,107.794,107.5662,107.5959,13201.0
2025-06-05 14:50:00,108.63,108.72,108.54,108.55,9563.0,107.5959,107.6851,107.5068,107.5167,9563.0
2025-06-05 15:00:00,108.54,108.68,108.53,108.54,18136.0,107.5068,107.6454,107.4969,107.5068,18136.0
2025-06-05 15:10:00,108.56,108.56,107.62,107.71,38923.0,107.5266,107.5266,106.5955,106.6847,38923.0
2025-06-05 15:20:00,107.7,107.83,107.58,107.8,78031.0,106.6748,106.8035,106.5559,106.7738,78031.0
2025-06-05 15:30:00,107.8,108.2,107.78,108.09,72282.0,106.7738,107.17,106.754,107.0611,72282.0
2025-06-05 15:40:00,108.09,108.27,107.97,108.13,68720.0,107.0611,107.2393,106.9422,107.1007,68720.0
2025-06-05 15:50:00,108.1,108.17,107.63,107.83,214857.0,107.071,107.1403,106.6054,106.8035,214857.0
2025-06-06 09:30:00,108.9,109.74,108.31,109.46,67358.0,107.8633,108.6953,107.279,108.418,67358.0
2025-06-06 09:40:00,109.52,110.02,109.4,110.0,48146.0,108.4774,108.9727,108.3586,108.9529,48146.0
2025-06-06 09:50:00,110.0,110.0,109.43,109.63,37626.0,108.9529,108.9529,108.3883,108.5864,37626.0
2025-06-06 10:00:00,109.56,109.64,109.18,109.49,47933.0,108.5171,108.5963,108.1407,108.4477,47933.0
2025-06-06 10:10:00,109.44,109.62,109.33,109.62,19226.0,108.3982,108.5765,108.2893,108.5765,19226.0
2025-06-06 10:20:00,109.59,109.64,109.21,109.31,27796.0,108.5468,108.5963,108.1704,108.2694,27796.0
2025-06-06 10:30:00,109.27,109.39,109.16,109.28,29247.0,108.2298,108.3487,108.1209,108.2397,29247.0
2025-06-06 10:40:00,109.24,109.41,109.06,109.28,50321.0,108.2001,108.3685,108.0218,108.2397,50321.0
2025-06-06 10:50:00,109.28,109.28,108.99,108.99,37789.0,108.2397,108.2397,107.9525,107.9525,37789.0
2025-06-06 11:00:00,109.01,109.23,108.98,109.19,52333.0,107.9723,108.1902,107.9426,108.1506,52333.0
2025-06-06 11:10:00,109.22,109.26,108.67,108.69,24869.0,108.1803,108.2199,107.6355,107.6553,24869.0
2025-06-06 11:20:00,108.64,108.97,108.54,108.83,20925.0,107.6058,107.9327,107.5068,107.794,20925.0
2025-06-06 11:30:00,108.83,108.99,108.73,108.73,15760.0,107.794,107.9525,107.695,107.695,15760.0
2025-06-06 11:40:00,108.78,108.91,108.51,108.62,43758.0,107.7445,107.8733,107.4771,107.586,43758.0
2025-06-06 11:50:00,108.62,108.79,108.62,108.76,16236.0,107.586,107.7544,107.586,107.7247,16236.0
2025-06-06 12:00:00,108.73,108.78,108.67,108.78,24378.0,107.695,107.7445,107.6355,107.7445,24378.0
2025-06-06 12:10:00,108.78,108.86,108.64,108.7,19469.0,107.7445,107.8237,107.6058,107.6652,19469.0
2025-06-06 12:20:00,108.7,108.85,108.63,108.78,54658.0,107.6652,107.8138,107.5959,107.7445,54658.0
2025-06-06 12:30:00,108.78,108.96,108.76,108.94,71530.0,107.7445,107.9228,107.7247,107.903,71530.0
2025-06-06 12:40:00,108.93,109.0,108.75,108.95,144234.0,107.8931,107.9624,107.7148,107.9129,144234.0
2025-06-06 12:50:00,108.95,108.96,108.61,108.62,25200.0,107.9129,107.9228,107.5761,107.586,25200.0
2025-06-06 13:00:00,108.62,108.66,108.28,108.32,23793.0,107.586,107.6256,107.2492,107.2889,23793.0
2025-06-06 13:10:00,108.26,108.45,108.15,108.44,17629.0,107.2294,107.4176,107.1205,107.4077,17629.0
2025-06-06 13:20:00,108.46,108.49,108.34,108.39,13633.0,107.4275,107.4572,107.3087,107.3582,13633.0
2025-06-06 13:30:00,108.39,108.47,108.29,108.43,15567.0,107.3582,107.4374,107.2592,107.3978,15567.0
2025-06-06 13:40:00,108.43,108.54,108.4,108.53,19107.0,107.3978,107.5068,107.3681,107.4969,19107.0
2025-06-06 13:50:00,108.52,108.55,108.37,108.37,13311.0,107.487,107.5167,107.3384,107.3384,13311.0
2025-06-06 14:00:00,108.39,108.69,108.39,108.57,59962.0,107.3582,107.6553,107.3582,107.5365,59962.0
2025-06-06 14:10:00,108.59,108.62,108.51,108.6,15557.0,107.5563,107.586,107.4771,107.5662,15557.0
2025-06-06 14:20:00,108.6,108.6,108.45,108.45,21404.0,107.5662,107.5662,107.4176,107.4176,21404.0
2025-06-06 14:30:00,108.5,108.78,108.46,108.71,53308.0,107.4672,107.7445,107.4275,107.6752,53308.0
2025-06-06 14:40:00,108.72,108.88,108.65,108.85,45913.0,107.6851,107.8435,107.6157,107.8138,45913.0
2025-06-06 14:50:00,108.84,109.02,108.78,108.97,26948.0,107.8039,107.9822,107.7445,107.9327,26948.0
2025-06-06 15:00:00,108.96,109.14,108.95,109.09,44853.0,107.9228,108.1011,107.9129,108.0515,44853.0
2025-06-06 15:10:00,109.09,109.22,109.04,109.21,33533.0,108.0515,108.1803,108.002,108.1704,33533.0
2025-06-06 15:20:00,109.21,109.25,109.05,109.06,32923.0,108.1704,108.21,108.0119,108.0218,32923.0
2025-06-06 15:30:00,109.04,109.19,108.92,108.95,55206.0,108.002,108.1506,107.8832,107.9129,55206.0
2025-06-06 15:40:00,108.96,109.0,108.85,108.92,33839.0,107.9228,107.9624,107.8138,107.8832,33839.0
2025-06-06 15:50:00,108.94,109.07,108.75,108.81,249725.0,107.903,108.0317,107.7148,107.7742,249725.0
2025-06-09 09:30:00,109.27,109.33,108.63,109.05,69793.0,108.2298,108.2893,107.5959,108.0119,69793.0
2025-06-09 09:40:00,109.06,109.17,108.49,109.13,40774.0,108.0218,108.1308,107.4572,108.0912,40774.0
2025-06-09 09:50:00,109.11,109.46,109.02,109.41,39872.0,108.0713,108.418,107.9822,108.3685,39872.0
2025-06-09 10:00:00,109.43,109.51,108.75,108.89,76049.0,108.3883,108.4675,107.7148,107.8534,76049.0
2025-06-09 10:10:00,108.9,109.21,108.9,108.99,21609.0,107.8633,108.1704,107.8633,107.9525,21609.0
2025-06-09 10:20:00,109.03,109.16,108.93,108.97,28847.0,107.9921,108.1209,107.8931,107.9327,28847.0
2025-06-09 10:30:00,109.0,109.12,108.91,108.96,33081.0,107.9624,108.0813,107.8733,107.9228,33081.0
2025-06-09 10:40:00,108.98,109.01,108.85,108.88,16914.0,107.9426,107.9723,107.8138,107.8435,16914.0
2025-06-09 10:50:00,108.89,109.05,108.84,108.99,20750.0,107.8534,108.0119,107.8039,107.9525,20750.0
2025-06-09 11:00:00,109.0,109.08,108.9,109.03,14718.0,107.9624,108.0416,107.8633,107.9921,14718.0
2025-06-09 11:10:00,109.03,109.22,109.03,109.16,24375.0,107.9921,108.1803,107.9921,108.1209,24375.0
2025-06-09 11:20:00,109.18,109.24,109.09,109.16,16228.0,108.1407,108.2001,108.0515,108.1209,16228.0
2025-06-09 11:30:00,109.19,109.35,109.19,109.23,21421.0,108.1506,108.3091,108.1506,108.1902,21421.0
2025-06-09 11:40:00,109.24,109.32,109.12,109.15,33683.0,108.2001,108.2793,108.0813,108.111,33683.0
2025-06-09 11:50:00,109.16,109.33,109.15,109.2,10161.0,108.1209,108.2893,108.111,108.1605,10161.0
2025-06-09 12:00:00,109.2,109.4,109.12,109.21,13183.0,108.1605,108.3586,108.0813,108.1704,13183.0
2025-06-09 12:10:00,109.22,109.26,109.14,109.19,34912.0,108.1803,108.2199,108.1011,108.1506,34912.0
2025-06-09 12:20:00,109.16,109.35,109.15,109.35,57738.0,108.1209,108.3091,108.111,108.3091,57738.0
2025-06-09 12:30:00,109.34,109.45,109.33,109.44,19169.0,108.2992,108.4081,108.2893,108.3982,19169.0
2025-06-09 12:40:00,109.43,109.62,109.4,109.58,14076.0,108.3883,108.5765,108.3586,108.5369,14076.0
2025-06-09 12:50:00,109.58,109.72,109.45,109.45,30647.0,108.5369,108.6755,108.4081,108.4081,30647.0
2025-06-09 13:00:00,109.47,109.57,109.45,109.51,25084.0,108.4279,108.527,108.4081,108.4675,25084.0
2025-06-09 13:10:00,109.51,109.76,109.51,109.64,30358.0,108.4675,108.7152,108.4675,108.5963,30358.0
2025-06-09 13:20:00,109.64,110.03,109.63,110.02,17678.0,108.5963,108.9826,108.5864,108.9727,17678.0
2025-06-09 13:30:00,109.98,110.03,109.9,109.94,11383.0,108.9331,108.9826,108.8538,108.8934,11383.0
2025-06-09 13:40:00,109.97,110.07,109.94,110.03,14005.0,108.9232,109.0222,108.8934,108.9826,14005.0
2025-06-09 13:50:00,110.03,110.06,109.9,109.96,30998.0,108.9826,109.0123,108.8538,108.9133,30998.0
2025-06-09 14:00:00,109.99,110.03,109.91,109.96,7052.0,108.943,108.9826,108.8637,108.9133,7052.0
2025-06-09 14:10:00,109.95,109.99,109.9,109.94,13602.0,108.9034,108.943,108.8538,108.8934,13602.0
2025-06-09 14:20:00,109.97,109.99,109.86,109.9,13554.0,108.9232,108.943,108.8142,108.8538,13554.0
2025-06-09 14:30:00,109.88,109.95,109.75,109.75,10261.0,108.834,108.9034,108.7053,108.7053,10261.0
2025-06-09 14:40:00,109.75,109.76,109.66,109.66,15129.0,108.7053,108.7152,108.6161,108.6161,15129.0
2025-06-09 14:50:00,109.62,109.67,109.58,109.62,18292.0,108.5765,108.626,108.5369,108.5765,18292.0
2025-06-09 15:00:00,109.61,109.63,109.43,109.44,16383.0,108.5666,108.5864,108.3883,108.3982,16383.0
2025-06-09 15:10:00,109.45,109.49,109.34,109.4,19061.0,108.4081,108.4477,108.2992,108.3586,19061.0
2025-06-09 15:20:00,109.41,109.42,109.22,109.22,13558.0,108.3685,108.3784,108.1803,108.1803,13558.0
2025-06-09 15:30:00,109.22,109.24,109.1,109.15,22316.0,108.1803,108.2001,108.0614,108.111,22316.0
2025-06-09 15:40:00,109.16,109.26,109.09,109.23,34132.0,108.1209,108.2199,108.0515,108.1902,34132.0
2025-06-09 15:50:00,109.25,109.31,108.89,108.93,234597.0,108.21,108.2694,107.8534,107.8931,234597.0
2025-06-10 09:30:00,109.0,109.63,108.18,108.73,119916.0,107.9624,108.5864,107.1502,107.695,119916.0
2025-06-10 09:40:00,108.7,108.99,108.49,108.85,43998.0,107.6652,107.9525,107.4572,107.8138,43998.0
2025-06-10 09:50:00,108.9,109.05,108.48,109.04,78527.0,107.8633,108.0119,107.4473,108.002,78527.0
2025-06-10 10:00:00,109.1,109.5,108.94,108.99,54222.0,108.0614,108.4576,107.903,107.9525,54222.0
2025-06-10 10:10:00,108.99,109.55,108.94,109.48,26691.0,107.9525,108.5072,107.903,108.4378,26691.0
2025-06-10 10:20:00,109.43,109.72,109.13,109.59,36749.0,108.3883,108.6755,108.0912,108.5468,36749.0
2025-06-10 10:30:00,109.63,109.68,109.49,109.59,33588.0,108.5864,108.6359,108.4477,108.5468,33588.0
2025-06-10 10:40:00,109.53,110.0,109.51,109.89,60530.0,108.4873,108.9529,108.4675,108.8439,60530.0
2025-06-10 10:50:00,109.88,110.0,109.77,109.82,34061.0,108.834,108.9529,108.7251,108.7746,34061.0
2025-06-10 11:00:00,109.83,110.0,109.63,109.66,36372.0,108.7845,108.9529,108.5864,108.6161,36372.0
2025-06-10 11:10:00,109.63,109.63,109.35,109.39,29003.0,108.5864,108.5864,108.3091,108.3487,29003.0
2025-06-10 11:20:00,109.39,109.73,109.38,109.72,21995.0,108.3487,108.6854,108.3388,108.6755,21995.0
2025-06-10 11:30:00,109.7,109.83,109.47,109.48,20171.0,108.6557,108.7845,108.4279,108.4378,20171.0
2025-06-10 11:40:00,109.54,109.54,109.36,109.36,14099.0,108.4973,108.4973,108.319,108.319,14099.0
2025-06-10 11:50:00,109.32,109.33,109.11,109.3,29928.0,108.2793,108.2893,108.0713,108.2595,29928.0
2025-06-10 12:00:00,109.24,109.39,109.24,109.26,10190.0,108.2001,108.3487,108.2001,108.2199,10190.0
2025-06-10 12:10:00,109.22,109.26,109.1,109.23,10889.0,108.1803,108.2199,108.0614,108.1902,10889.0
2025-06-10 12:20:00,109.21,109.27,109.07,109.12,46615.0,108.1704,108.2298,108.0317,108.0813,46615.0
2025-06-10 12:30:00,109.11,109.32,109.09,109.29,56986.0,108.0713,108.2793,108.0515,108.2496,56986.0
2025-06-10 12:40:00,109.3,109.3,109.1,109.19,34032.0,108.2595,108.2595,108.0614,108.1506,34032.0
2025-06-10 12:50:00,109.2,109.36,109.2,109.21,52007.0,108.1605,108.319,108.1605,108.1704,52007.0
2025-06-10 13:00:00,109.23,109.34,109.09,109.31,14602.0,108.1902,108.2992,108.0515,108.2694,14602.0
2025-06-10 13:10:00,109.31,109.44,109.22,109.28,42590.0,108.2694,108.3982,108.1803,108.2397,42590.0
2025-06-10 13:20:00,109.26,109.34,109.19,109.2,41042.0,108.2199,108.2992,108.1506,108.1605,41042.0
2025-06-10 13:30:00,109.21,109.22,109.08,109.11,32581.0,108.1704,108.1803,108.0416,108.0713,32581.0
2025-06-10 13:40:00,109.09,109.16,108.93,108.94,28811.0,108.0515,108.1209,107.8931,107.903,28811.0
2025-06-10 13:50:00,108.94,109.12,108.94,109.1,20173.0,107.903,108.0813,107.903,108.0614,20173.0
2025-06-10 14:00:00,109.1,109.11,108.86,108.91,42125.0,108.0614,108.0713,107.8237,107.8733,42125.0
2025-06-10 14:10:00,108.91,109.0,108.87,108.96,33194.0,107.8733,107.9624,107.8336,107.9228,33194.0
2025-06-10 14:20:00,108.96,109.02,108.82,108.93,20123.0,107.9228,107.9822,107.7841,107.8931,20123.0
2025-06-10 14:30:00,108.94,109.08,108.91,109.02,14762.0,107.903,108.0416,107.8733,107.9822,14762.0
2025-06-10 14:40:00,109.03,109.11,109.02,109.08,31325.0,107.9921,108.0713,107.9822,108.0416,31325.0
2025-06-10 14:50:00,109.08,109.4,109.07,109.3,78551.0,108.0416,108.3586,108.0317,108.2595,78551.0
2025-06-10 15:00:00,109.32,109.47,109.32,109.38,28991.0,108.2793,108.4279,108.2793,108.3388,28991.0
2025-06-10 15:10:00,109.39,109.4,109.2,109.25,67345.0,108.3487,108.3586,108.1605,108.21,67345.0
2025-06-10 15:20:00,109.26,109.32,109.18,109.25,63135.0,108.2199,108.2793,108.1407,108.21,63135.0
2025-06-10 15:30:00,109.27,109.3,109.09,109.12,79978.0,108.2298,108.2595,108.0515,108.0813,79978.0
2025-06-10 15:40:00,109.11,109.2,109.05,109.05,55245.0,108.0713,108.1605,108.0119,108.0119,55245.0
2025-06-10 15:50:00,109.08,109.6,109.06,109.51,283011.0,108.0416,108.5567,108.0218,108.4675,283011.0
2025-06-11 09:30:00,110.0,110.14,109.5,109.94,85720.0,108.9529,109.0915,108.4576,108.8934,85720.0
2025-06-11 09:40:00,109.94,110.11,109.89,109.94,65622.0,108.8934,109.0618,108.8439,108.8934,65622.0
2025-06-11 09:50:00,109.91,109.97,109.55,109.87,20534.0,108.8637,108.9232,108.5072,108.8241,20534.0
2025-06-11 10:00:00,109.82,109.82,109.23,109.78,33715.0,108.7746,108.7746,108.1902,108.735,33715.0
2025-06-11 10:10:00,109.84,109.97,109.64,109.97,34147.0,108.7944,108.9232,108.5963,108.9232,34147.0
2025-06-11 10:20:00,109.96,110.0,109.6,109.72,36191.0,108.9133,108.9529,108.5567,108.6755,36191.0
2025-06-11 10:30:00,109.74,109.91,109.73,109.89,20936.0,108.6953,108.8637,108.6854,108.8439,20936.0
2025-06-11 10:40:00,109.88,110.0,109.76,110.0,19219.0,108.834,108.9529,108.7152,108.9529,19219.0
2025-06-11 10:50:00,109.98,110.1,109.95,109.95,58392.0,108.9331,109.0519,108.9034,108.9034,58392.0
2025-06-11 11:00:00,109.95,110.07,109.87,109.93,49911.0,108.9034,109.0222,108.8241,108.8835,49911.0
2025-06-11 11:10:00,109.9,110.09,109.86,109.9,30732.0,108.8538,109.042,108.8142,108.8538,30732.0
2025-06-11 11:20:00,109.91,109.91,109.75,109.85,20296.0,108.8637,108.8637,108.7053,108.8043,20296.0
2025-06-11 11:30:00,109.85,109.9,109.76,109.77,14600.0,108.8043,108.8538,108.7152,108.7251,14600.0
2025-06-11 11:40:00,109.76,109.78,109.44,109.47,28052.0,108.7152,108.735,108.3982,108.4279,28052.0
2025-06-11 11:50:00,109.47,109.59,109.33,109.37,19355.0,108.4279,108.5468,108.2893,108.3289,19355.0
2025-06-11 12:00:00,109.38,109.46,109.15,109.31,24699.0,108.3388,108.418,108.111,108.2694,24699.0
2025-06-11 12:10:00,109.3,109.48,109.22,109.34,20941.0,108.2595,108.4378,108.1803,108.2992,20941.0
2025-06-11 12:20:00,109.33,109.35,109.21,109.34,36375.0,108.2893,108.3091,108.1704,108.2992,36375.0
2025-06-11 12:30:00,109.35,109.45,109.16,109.16,17718.0,108.3091,108.4081,108.1209,108.1209,17718.0
2025-06-11 12:40:00,109.16,109.31,109.09,109.25,16795.0,108.1209,108.2694,108.0515,108.21,16795.0
2025-06-11 12:50:00,109.28,109.4,109.19,109.36,20542.0,108.2397,108.3586,108.1506,108.319,20542.0
2025-06-11 13:00:00,109.36,109.56,109.34,109.55,26943.0,108.319,108.5171,108.2992,108.5072,26943.0
2025-06-11 13:10:00,109.57,109.59,109.44,109.44,17730.0,108.527,108.5468,108.3982,108.3982,17730.0
2025-06-11 13:20:00,109.45,109.73,109.43,109.69,26449.0,108.4081,108.6854,108.3883,108.6458,26449.0
2025-06-11 13:30:00,109.68,109.69,109.4,109.48,20120.0,108.6359,108.6458,108.3586,108.4378,20120.0
2025-06-11 13:40:00,109.5,109.53,109.35,109.35,17635.0,108.4576,108.4873,108.3091,108.3091,17635.0
2025-06-11 13:50:00,109.34,109.46,109.31,109.36,13849.0,108.2992,108.418,108.2694,108.319,13849.0
2025-06-11 14:00:00,109.34,109.43,108.9,109.08,43018.0,108.2992,108.3883,107.8633,108.0416,43018.0
2025-06-11 14:10:00,109.07,109.09,108.6,108.74,40191.0,108.0317,108.0515,107.5662,107.7049,40191.0
2025-06-11 14:20:00,108.74,109.03,108.74,108.82,14514.0,107.7049,107.9921,107.7049,107.7841,14514.0
2025-06-11 14:30:00,108.85,109.02,108.71,108.96,16490.0,107.8138,107.9822,107.6752,107.9228,16490.0
2025-06-11 14:40:00,108.97,109.05,108.86,109.04,32797.0,107.9327,108.0119,107.8237,108.002,32797.0
2025-06-11 14:50:00,109.04,109.04,108.76,108.85,25718.0,108.002,108.002,107.7247,107.8138,25718.0
2025-06-11 15:00:00,108.82,108.86,108.6,108.74,33149.0,107.7841,107.8237,107.5662,107.7049,33149.0
2025-06-11 15:10:00,108.76,108.86,108.71,108.71,30277.0,107.7247,107.8237,107.6752,107.6752,30277.0
2025-06-11 15:20:00,108.72,108.81,108.51,108.51,37673.0,107.6851,107.7742,107.4771,107.4771,37673.0
2025-06-11 15:30:00,108.5,108.59,108.21,108.45,40666.0,107.4672,107.5563,107.1799,107.4176,40666.0
2025-06-11 15:40:00,108.44,108.6,108.34,108.36,36164.0,107.4077,107.5662,107.3087,107.3285,36164.0
2025-06-11 15:50:00,108.38,108.6,108.38,108.52,211954.0,107.3483,107.5662,107.3483,107.487,211954.0
2025-06-12 09:30:00,107.9,108.36,107.66,108.33,71233.0,106.8729,107.3285,106.6351,107.2988,71233.0
2025-06-12 09:40:00,108.27,109.09,108.2,109.09,25586.0,107.2393,108.0515,107.17,108.0515,25586.0
2025-06-12 09:50:00,109.06,109.38,108.99,109.02,50815.0,108.0218,108.3388,107.9525,107.9822,50815.0
2025-06-12 10:00:00,108.99,109.21,108.83,109.11,56840.0,107.9525,108.1704,107.794,108.0713,56840.0
2025-06-12 10:10:00,109.11,109.14,108.5,109.06,41254.0,108.0713,108.1011,107.4672,108.0218,41254.0
2025-06-12 10:20:00,109.08,109.08,108.63,108.87,27093.0,108.0416,108.0416,107.5959,107.8336,27093.0
2025-06-12 10:30:00,108.85,108.85,108.44,108.49,25237.0,107.8138,107.8138,107.4077,107.4572,25237.0
2025-06-12 10:40:00,108.52,108.62,108.44,108.49,13530.0,107.487,107.586,107.4077,107.4572,13530.0
2025-06-12 10:50:00,108.52,108.66,108.37,108.37,33709.0,107.487,107.6256,107.3384,107.3384,33709.0
2025-06-12 11:00:00,108.37,108.48,108.34,108.46,16785.0,107.3384,107.4473,107.3087,107.4275,16785.0
2025-06-12 11:10:00,108.42,108.56,108.28,108.33,26670.0,107.3879,107.5266,107.2492,107.2988,26670.0
2025-06-12 11:20:00,108.29,108.29,107.98,108.19,14320.0,107.2592,107.2592,106.9521,107.1601,14320.0
2025-06-12 11:30:00,108.17,108.32,108.09,108.15,18042.0,107.1403,107.2889,107.0611,107.1205,18042.0
2025-06-12 11:40:00,108.14,108.25,108.06,108.12,17348.0,107.1106,107.2195,107.0313,107.0908,17348.0
2025-06-12 11:50:00,108.16,108.31,108.07,108.29,43258.0,107.1304,107.279,107.0412,107.2592,43258.0
2025-06-12 12:00:00,108.32,108.42,108.15,108.42,39111.0,107.2889,107.3879,107.1205,107.3879,39111.0
2025-06-12 12:10:00,108.42,108.53,108.31,108.33,31293.0,107.3879,107.4969,107.279,107.2988,31293.0
2025-06-12 12:20:00,108.32,108.43,108.2,108.4,39361.0,107.2889,107.3978,107.17,107.3681,39361.0
2025-06-12 12:30:00,108.38,108.55,108.29,108.5,59787.0,107.3483,107.5167,107.2592,107.4672,59787.0
2025-06-12 12:40:00,108.49,108.55,108.42,108.49,25085.0,107.4572,107.5167,107.3879,107.4572,25085.0
2025-06-12 12:50:00,108.47,108.5,108.37,108.44,18066.0,107.4374,107.4672,107.3384,107.4077,18066.0
2025-06-12 13:00:00,108.44,108.65,108.32,108.43,28489.0,107.4077,107.6157,107.2889,107.3978,28489.0
2025-06-12 13:10:00,108.45,108.56,108.39,108.56,15051.0,107.4176,107.5266,107.3582,107.5266,15051.0
2025-06-12 13:20:00,108.54,108.58,108.46,108.47,43409.0,107.5068,107.5464,107.4275,107.4374,43409.0
2025-06-12 13:30:00,108.47,108.63,108.37,108.41,120388.0,107.4374,107.5959,107.3384,107.378,120388.0
2025-06-12 13:40:00,108.41,108.47,108.15,108.15,55252.0,107.378,107.4374,107.1205,107.1205,55252.0
2025-06-12 13:50:00,108.18,108.23,108.08,108.12,22225.0,107.1502,107.1997,107.0512,107.0908,22225.0
2025-06-12 14:00:00,108.13,108.22,108.06,108.09,28403.0,107.1007,107.1898,107.0313,107.0611,28403.0
2025-06-12 14:10:00,108.06,108.07,107.95,107.96,15394.0,107.0313,107.0412,106.9224,106.9323,15394.0
2025-06-12 14:20:00,107.97,108.04,107.83,107.98,22216.0,106.9422,107.0115,106.8035,106.9521,22216.0
2025-06-12 14:30:00,107.97,108.07,107.87,108.05,132979.0,106.9422,107.0412,106.8432,107.0214,132979.0
2025-06-12 14:40:00,108.06,108.09,107.89,107.91,98199.0,107.0313,107.0611,106.863,106.8828,98199.0
2025-06-12 14:50:00,107.92,108.06,107.89,108.0,263961.0,106.8927,107.0313,106.863,106.9719,263961.0
2025-06-12 15:00:00,107.98,108.04,107.74,107.88,92721.0,106.9521,107.0115,106.7144,106.8531,92721.0
2025-06-12 15:10:00,107.91,108.15,107.8,108.15,173157.0,106.8828,107.1205,106.7738,107.1205,173157.0
2025-06-12 15:20:00,108.13,108.37,108.12,108.25,53072.0,107.1007,107.3384,107.0908,107.2195,53072.0
2025-06-12 15:30:00,108.25,108.38,108.24,108.28,48298.0,107.2195,107.3483,107.2096,107.2492,48298.0
2025-06-12 15:40:00,108.29,108.44,108.25,108.31,39767.0,107.2592,107.4077,107.2195,107.279,39767.0
2025-06-12 15:50:00,108.29,108.47,108.22,108.45,193105.0,107.2592,107.4374,107.1898,107.4176,193105.0
2025-06-13 09:30:00,107.36,107.94,107.25,107.75,79274.0,106.338,106.9125,106.2291,106.7243,79274.0
2025-06-13 09:40:00,107.77,107.77,107.1,107.1,28595.0,106.7441,106.7441,106.0805,106.0805,28595.0
2025-06-13 09:50:00,107.09,107.54,106.93,107.09,46582.0,106.0706,106.5163,105.9121,106.0706,46582.0
2025-06-13 10:00:00,107.12,107.54,106.89,107.44,32036.0,106.1003,106.5163,105.8725,106.4172,32036.0
2025-06-13 10:10:00,107.44,107.44,107.09,107.11,36297.0,106.4172,106.4172,106.0706,106.0904,36297.0
2025-06-13 10:20:00,107.11,107.33,106.78,106.83,36297.0,106.0904,106.3083,105.7635,105.8131,36297.0
2025-06-13 10:30:00,106.88,106.98,106.7,106.87,29501.0,105.8626,105.9616,105.6843,105.8527,29501.0
2025-06-13 10:40:00,106.88,106.93,106.45,106.65,35667.0,105.8626,105.9121,105.4367,105.6348,35667.0
2025-06-13 10:50:00,106.65,107.13,106.6,107.12,20963.0,105.6348,106.1102,105.5852,106.1003,20963.0
2025-06-13 11:00:00,107.09,107.2,106.95,107.02,28878.0,106.0706,106.1795,105.9319,106.0012,28878.0
2025-06-13 11:10:00,107.02,107.24,106.99,107.24,23601.0,106.0012,106.2191,105.9715,106.2191,23601.0
2025-06-13 11:20:00,107.25,107.28,107.08,107.24,33595.0,106.2291,106.2588,106.0607,106.2191,33595.0
2025-06-13 11:30:00,107.23,107.47,107.23,107.38,27825.0,106.2092,106.447,106.2092,106.3578,27825.0
2025-06-13 11:40:00,107.38,107.46,107.26,107.35,23521.0,106.3578,106.4371,106.239,106.3281,23521.0
2025-06-13 11:50:00,107.35,107.5,107.28,107.3,16586.0,106.3281,106.4767,106.2588,106.2786,16586.0
2025-06-13 12:00:00,107.32,107.47,107.22,107.44,24828.0,106.2984,106.447,106.1993,106.4172,24828.0
2025-06-13 12:10:00,107.43,107.72,107.42,107.71,20708.0,106.4073,106.6946,106.3974,106.6847,20708.0
2025-06-13 12:20:00,107.68,107.68,107.49,107.54,16102.0,106.655,106.655,106.4668,106.5163,16102.0
2025-06-13 12:30:00,107.55,107.58,107.41,107.42,20777.0,106.5262,106.5559,106.3875,106.3974,20777.0
2025-06-13 12:40:00,107.44,107.5,107.32,107.32,11637.0,106.4172,106.4767,106.2984,106.2984,11637.0
2025-06-13 12:50:00,107.33,107.63,107.32,107.53,23668.0,106.3083,106.6054,106.2984,106.5064,23668.0
2025-06-13 13:00:00,107.53,107.61,107.43,107.47,18827.0,106.5064,106.5856,106.4073,106.447,18827.0
2025-06-13 13:10:00,107.42,107.42,107.0,107.15,53447.0,106.3974,106.3974,105.9814,106.13,53447.0
2025-06-13 13:20:00,107.13,107.23,106.87,106.96,16577.0,106.1102,106.2092,105.8527,105.9418,16577.0
2025-06-13 13:30:00,106.96,107.07,106.89,106.92,21809.0,105.9418,106.0508,105.8725,105.9022,21809.0
2025-06-13 13:40:00,106.89,107.15,106.88,106.95,32688.0,105.8725,106.13,105.8626,105.9319,32688.0
2025-06-13 13:50:00,106.97,107.06,106.9,106.91,14667.0,105.9517,106.0409,105.8824,105.8923,14667.0
2025-06-13 14:00:00,106.92,107.1,106.81,106.83,19113.0,105.9022,106.0805,105.7932,105.8131,19113.0
2025-06-13 14:10:00,106.8,106.93,106.63,106.73,18597.0,105.7833,105.9121,105.615,105.714,18597.0
2025-06-13 14:20:00,106.76,106.76,106.45,106.52,21306.0,105.7437,105.7437,105.4367,105.506,21306.0
2025-06-13 14:30:00,106.49,106.54,106.24,106.35,26037.0,105.4763,105.5258,105.2287,105.3376,26037.0
2025-06-13 14:40:00,106.29,106.57,106.26,106.42,15617.0,105.2782,105.5555,105.2485,105.407,15617.0
2025-06-13 14:50:00,106.44,106.63,106.39,106.55,40260.0,105.4268,105.615,105.3772,105.5357,40260.0
2025-06-13 15:00:00,106.55,106.74,106.39,106.7,32997.0,105.5357,105.7239,105.3772,105.6843,32997.0
2025-06-13 15:10:00,106.7,106.74,106.56,106.59,29179.0,105.6843,105.7239,105.5456,105.5753,29179.0
2025-06-13 15:20:00,106.6,106.69,106.51,106.55,33062.0,105.5852,105.6744,105.4961,105.5357,33062.0
2025-06-13 15:30:00,106.54,107.07,106.54,107.0,64516.0,105.5258,106.0508,105.5258,105.9814,64516.0
2025-06-13 15:40:00,107.0,107.0,106.7,106.84,83009.0,105.9814,105.9814,105.6843,105.823,83009.0
2025-06-13 15:50:00,106.86,107.3,106.83,107.27,257517.0,105.8428,106.2786,105.8131,106.2489,257517.0
2025-06-16 09:30:00,107.0,107.75,106.95,107.09,144215.0,105.9814,106.7243,105.9319,106.0706,144215.0
2025-06-16 09:40:00,107.0,107.57,106.98,107.45,85517.0,105.9814,106.546,105.9616,106.4271,85517.0
2025-06-16 09:50:00,107.43,107.82,107.3,107.57,118707.0,106.4073,106.7936,106.2786,106.546,118707.0
2025-06-16 10:00:00,107.62,107.93,107.43,107.74,46179.0,106.5955,106.9026,106.4073,106.7144,46179.0
2025-06-16 10:10:00,107.73,108.24,107.67,108.12,54419.0,106.7045,107.2096,106.6451,107.0908,54419.0
2025-06-16 10:20:00,108.21,108.38,108.06,108.16,27217.0,107.1799,107.3483,107.0313,107.1304,27217.0
2025-06-16 10:30:00,108.16,108.43,108.08,108.39,21065.0,107.1304,107.3978,107.0512,107.3582,21065.0
2025-06-16 10:40:00,108.4,108.51,108.24,108.43,43824.0,107.3681,107.4771,107.2096,107.3978,43824.0
2025-06-16 10:50:00,108.45,108.54,108.03,108.07,34933.0,107.4176,107.5068,107.0016,107.0412,34933.0
2025-06-16 11:00:00,108.03,108.05,107.66,107.66,43273.0,107.0016,107.0214,106.6351,106.6351,43273.0
2025-06-16 11:10:00,107.66,107.9,107.29,107.29,51634.0,106.6351,106.8729,106.2687,106.2687,51634.0
2025-06-16 11:20:00,107.26,107.51,107.24,107.44,53412.0,106.239,106.4866,106.2191,106.4172,53412.0
2025-06-16 11:30:00,107.46,107.63,107.42,107.42,35261.0,106.4371,106.6054,106.3974,106.3974,35261.0
2025-06-16 11:40:00,107.42,107.71,107.33,107.36,38424.0,106.3974,106.6847,106.3083,106.338,38424.0
2025-06-16 11:50:00,107.35,107.39,107.2,107.24,46792.0,106.3281,106.3677,106.1795,106.2191,46792.0
2025-06-16 12:00:00,107.27,107.36,107.22,107.25,19466.0,106.2489,106.338,106.1993,106.2291,19466.0
2025-06-16 12:10:00,107.25,107.4,107.23,107.4,29424.0,106.2291,106.3776,106.2092,106.3776,29424.0
2025-06-16 12:20:00,107.38,107.55,107.37,107.5,27806.0,106.3578,106.5262,106.3479,106.4767,27806.0
2025-06-16 12:30:00,107.48,107.65,107.48,107.55,26282.0,106.4569,106.6252,106.4569,106.5262,26282.0
2025-06-16 12:40:00,107.53,107.6,107.44,107.5,14547.0,106.5064,106.5757,106.4172,106.4767,14547.0
2025-06-16 12:50:00,107.52,107.59,107.33,107.33,19720.0,106.4965,106.5658,106.3083,106.3083,19720.0
2025-06-16 13:00:00,107.34,107.36,107.06,107.15,15784.0,106.3182,106.338,106.0409,106.13,15784.0
2025-06-16 13:10:00,107.15,107.42,107.06,107.22,57108.0,106.13,106.3974,106.0409,106.1993,57108.0
2025-06-16 13:20:00,107.22,107.34,107.13,107.29,28670.0,106.1993,106.3182,106.1102,106.2687,28670.0
2025-06-16 13:30:00,107.29,107.43,107.28,107.31,29562.0,106.2687,106.4073,106.2588,106.2885,29562.0
2025-06-16 13:40:00,107.3,107.3,107.14,107.15,11847.0,106.2786,106.2786,106.1201,106.13,11847.0
2025-06-16 13:50:00,107.15,107.17,106.77,106.78,169227.0,106.13,106.1498,105.7536,105.7635,169227.0
2025-06-16 14:00:00,106.76,106.83,106.68,106.69,18191.0,105.7437,105.8131,105.6645,105.6744,18191.0
2025-06-16 14:10:00,106.67,106.76,106.57,106.68,48288.0,105.6546,105.7437,105.5555,105.6645,48288.0
2025-06-16 14:20:00,106.69,106.8,106.66,106.74,17810.0,105.6744,105.7833,105.6447,105.7239,17810.0
2025-06-16 14:30:00,106.72,106.75,106.53,106.61,15785.0,105.7041,105.7338,105.5159,105.5951,15785.0
2025-06-16 14:40:00,106.62,106.73,106.58,106.71,17548.0,105.605,105.714,105.5654,105.6942,17548.0
2025-06-16 14:50:00,106.71,106.84,106.63,106.75,30668.0,105.6942,105.823,105.615,105.7338,30668.0
2025-06-16 15:00:00,106.74,106.84,106.66,106.74,30548.0,105.7239,105.823,105.6447,105.7239,30548.0
2025-06-16 15:10:00,106.74,106.74,106.48,106.49,46508.0,105.7239,105.7239,105.4664,105.4763,46508.0
2025-06-16 15:20:00,106.48,106.59,106.4,106.43,47760.0,105.4664,105.5753,105.3871,105.4169,47760.0
2025-06-16 15:30:00,106.43,106.74,106.42,106.66,64593.0,105.4169,105.7239,105.407,105.6447,64593.0
2025-06-16 15:40:00,106.66,106.94,106.65,106.83,65832.0,105.6447,105.922,105.6348,105.8131,65832.0
2025-06-16 15:50:00,106.81,106.92,106.72,106.86,203421.0,105.7932,105.9022,105.7041,105.8428,203421.0
2025-06-17 09:30:00,105.44,105.94,104.68,105.27,82195.0,105.44,105.94,104.68,105.27,82195.0
2025-06-17 09:40:00,105.2,105.65,105.11,105.12,44661.0,105.2,105.65,105.11,105.12,44661.0
2025-06-17 09:50:00,105.11,105.48,105.01,105.48,32178.0,105.11,105.48,105.01,105.48,32178.0
2025-06-17 10:00:00,105.5,105.82,105.21,105.79,41574.0,105.5,105.82,105.21,105.79,41574.0
2025-06-17 10:10:00,105.82,106.03,105.77,105.8,155720.0,105.82,106.03,105.77,105.8,155720.0
2025-06-17 10:20:00,105.8,106.05,105.79,106.03,28711.0,105.8,106.05,105.79,106.03,28711.0
2025-06-17 10:30:00,106.02,106.12,105.82,105.88,24390.0,106.02,106.12,105.82,105.88,24390.0
2025-06-17 10:40:00,105.9,105.99,105.82,105.99,24671.0,105.9,105.99,105.82,105.99,24671.0
2025-06-17 10:50:00,105.98,106.08,105.89,106.02,27404.0,105.98,106.08,105.89,106.02,27404.0
2025-06-17 11:00:00,106.02,106.19,105.97,106.0,50713.0,106.02,106.19,105.97,106.0,50713.0
2025-06-17 11:10:00,105.97,106.09,105.65,105.65,38274.0,105.97,106.09,105.65,105.65,38274.0
2025-06-17 11:20:00,105.65,105.65,105.4,105.48,17871.0,105.65,105.65,105.4,105.48,17871.0
2025-06-17 11:30:00,105.47,105.55,105.26,105.36,24405.0,105.47,105.55,105.26,105.36,24405.0
2025-06-17 11:40:00,105.34,105.41,105.24,105.28,27936.0,105.34,105.41,105.24,105.28,27936.0
2025-06-17 11:50:00,105.23,105.46,105.23,105.38,28383.0,105.23,105.46,105.23,105.38,28383.0
2025-06-17 12:00:00,105.43,105.64,105.42,105.57,22388.0,105.43,105.64,105.42,105.57,22388.0
2025-06-17 12:10:00,105.61,105.78,105.61,105.73,10012.0,105.61,105.78,105.61,105.73,10012.0
2025-06-17 12:20:00,105.73,105.8,105.65,105.66,16177.0,105.73,105.8,105.65,105.66,16177.0
2025-06-17 12:30:00,105.67,105.78,105.63,105.64,19850.0,105.67,105.78,105.63,105.64,19850.0
2025-06-17 12:40:00,105.64,105.65,105.52,105.56,22457.0,105.64,105.65,105.52,105.56,22457.0
2025-06-17 12:50:00,105.57,105.64,105.45,105.54,17227.0,105.57,105.64,105.45,105.54,17227.0
2025-06-17 13:00:00,105.55,105.65,105.45,105.59,15475.0,105.55,105.65,105.45,105.59,15475.0
2025-06-17 13:10:00,105.6,105.61,105.45,105.5,11942.0,105.6,105.61,105.45,105.5,11942.0
2025-06-17 13:20:00,105.49,105.54,105.39,105.39,13394.0,105.49,105.54,105.39,105.39,13394.0
2025-06-17 13:30:00,105.37,105.62,105.33,105.44,33808.0,105.37,105.62,105.33,105.44,33808.0
2025-06-17 13:40:00,105.47,105.56,105.21,105.26,23900.0,105.47,105.56,105.21,105.26,23900.0
2025-06-17 13:50:00,105.29,105.36,105.19,105.26,12377.0,105.29,105.36,105.19,105.26,12377.0
2025-06-17 14:00:00,105.24,105.24,105.07,105.1,32566.0,105.24,105.24,105.07,105.1,32566.0
2025-06-17 14:10:00,105.13,105.19,105.01,105.03,22555.0,105.13,105.19,105.01,105.03,22555.0
2025-06-17 14:20:00,105.05,105.13,104.98,105.07,30030.0,105.05,105.13,104.98,105.07,30030.0
2025-06-17 14:30:00,105.07,105.19,105.07,105.11,22050.0,105.07,105.19,105.07,105.11,22050.0
2025-06-17 14:40:00,105.09,105.1,104.91,104.91,28736.0,105.09,105.1,104.91,104.91,28736.0
2025-06-17 14:50:00,104.92,104.92,104.64,104.67,47046.0,104.92,104.92,104.64,104.67,47046.0
2025-06-17 15:00:00,104.66,104.69,104.3,104.41,40259.0,104.66,104.69,104.3,104.41,40259.0
2025-06-17 15:10:00,104.42,104.65,104.42,104.58,39099.0,104.42,104.65,104.42,104.58,39099.0
2025-06-17 15:20:00,104.56,104.79,104.54,104.79,32109.0,104.56,104.79,104.54,104.79,32109.0
2025-06-17 15:30:00,104.79,105.01,104.78,104.95,21936.0,104.79,105.01,104.78,104.95,21936.0
2025-06-17 15:40:00,104.95,105.1,104.79,105.05,51274.0,104.95,105.1,104.79,105.05,51274.0
2025-06-17 15:50:00,105.03,105.26,104.99,105.09,226062.0,105.03,105.26,104.99,105.09,226062.0
2025-06-18 09:30:00,105.0,105.41,104.5,105.29,51372.0,105.0,105.41,104.5,105.29,51372.0
2025-06-18 09:40:00,105.29,105.42,105.08,105.16,35015.0,105.29,105.42,105.08,105.16,35015.0
2025-06-18 09:50:00,105.22,105.47,104.56,104.72,58936.0,105.22,105.47,104.56,104.72,58936.0
2025-06-18 10:00:00,104.77,105.16,104.64,105.0,39887.0,104.77,105.16,104.64,105.0,39887.0
2025-06-18 10:10:00,104.98,105.33,104.88,105.33,34542.0,104.98,105.33,104.88,105.33,34542.0
2025-06-18 10:20:00,105.36,105.83,105.22,105.72,37079.0,105.36,105.83,105.22,105.72,37079.0
2025-06-18 10:30:00,105.72,105.87,105.4,105.85,56086.0,105.72,105.87,105.4,105.85,56086.0
2025-06-18 10:40:00,105.86,106.0,105.67,105.93,47993.0,105.86,106.0,105.67,105.93,47993.0
2025-06-18 10:50:00,105.95,106.25,105.84,106.2,49721.0,105.95,106.25,105.84,106.2,49721.0
2025-06-18 11:00:00,106.21,106.39,106.15,106.39,43798.0,106.21,106.39,106.15,106.39,43798.0
2025-06-18 11:10:00,106.36,106.68,106.28,106.46,43599.0,106.36,106.68,106.28,106.46,43599.0
2025-06-18 11:20:00,106.46,106.55,106.36,106.45,17407.0,106.46,106.55,106.36,106.45,17407.0
2025-06-18 11:30:00,106.45,106.46,106.28,106.34,24228.0,106.45,106.46,106.28,106.34,24228.0
2025-06-18 11:40:00,106.36,106.45,106.23,106.34,14146.0,106.36,106.45,106.23,106.34,14146.0
2025-06-18 11:50:00,106.27,106.32,106.02,106.03,12005.0,106.27,106.32,106.02,106.03,12005.0
2025-06-18 12:00:00,106.07,106.35,106.07,106.35,17440.0,106.07,106.35,106.07,106.35,17440.0
2025-06-18 12:10:00,106.32,106.4,106.29,106.35,8758.0,106.32,106.4,106.29,106.35,8758.0
2025-06-18 12:20:00,106.35,106.48,106.31,106.45,16221.0,106.35,106.48,106.31,106.45,16221.0
2025-06-18 12:30:00,106.41,106.41,106.34,106.37,12252.0,106.41,106.41,106.34,106.37,12252.0
2025-06-18 12:40:00,106.37,106.45,106.35,106.36,8984.0,106.37,106.45,106.35,106.36,8984.0
2025-06-18 12:50:00,106.38,106.43,106.15,106.15,23305.0,106.38,106.43,106.15,106.15,23305.0
2025-06-18 13:00:00,106.13,106.19,106.09,106.19,9870.0,106.13,106.19,106.09,106.19,9870.0
2025-06-18 13:10:00,106.2,106.34,106.16,106.34,28511.0,106.2,106.34,106.16,106.34,28511.0
2025-06-18 13:20:00,106.37,106.38,106.27,106.38,19132.0,106.37,106.38,106.27,106.38,19132.0
2025-06-18 13:30:00,106.38,106.44,106.02,106.16,22996.0,106.38,106.44,106.02,106.16,22996.0
2025-06-18 13:40:00,106.17,106.3,106.07,106.21,27974.0,106.17,106.3,106.07,106.21,27974.0
2025-06-18 13:50:00,106.21,106.29,106.11,106.17,58402.0,106.21,106.29,106.11,106.17,58402.0
2025-06-18 14:00:00,106.18,106.59,105.75,105.82,38125.0,106.18,106.59,105.75,105.82,38125.0
2025-06-18 14:10:00,105.69,105.97,105.66,105.75,11900.0,105.69,105.97,105.66,105.75,11900.0
2025-06-18 14:20:00,105.69,105.93,105.69,105.89,26096.0,105.69,105.93,105.69,105.89,26096.0
2025-06-18 14:30:00,105.94,106.16,105.91,106.12,17890.0,105.94,106.16,105.91,106.12,17890.0
2025-06-18 14:40:00,106.11,106.35,106.03,106.05,15643.0,106.11,106.35,106.03,106.05,15643.0
2025-06-18 14:50:00,106.07,106.09,105.44,105.45,30379.0,106.07,106.09,105.44,105.45,30379.0
2025-06-18 15:00:00,105.41,105.7,105.31,105.31,23021.0,105.41,105.7,105.31,105.31,23021.0
2025-06-18 15:10:00,105.34,105.76,105.3,105.72,34113.0,105.34,105.76,105.3,105.72,34113.0
2025-06-18 15:20:00,105.7,105.87,105.49,105.49,21120.0,105.7,105.87,105.49,105.49,21120.0
2025-06-18 15:30:00,105.46,105.84,105.46,105.79,32960.0,105.46,105.84,105.46,105.79,32960.0
2025-06-18 15:40:00,105.78,105.83,105.52,105.53,34486.0,105.78,105.83,105.52,105.53,34486.0
2025-06-18 15:50:00,105.55,105.65,104.97,105.1,222991.0,105.55,105.65,104.97,105.1,222991.0
2025-06-20 09:30:00,105.53,106.23,105.38,106.06,1061196.0,105.53,106.23,105.38,106.06,1061196.0
2025-06-20 09:40:00,105.98,106.09,105.61,105.94,32204.0,105.98,106.09,105.61,105.94,32204.0
2025-06-20 09:50:00,105.91,106.12,105.72,105.97,31789.0,105.91,106.12,105.72,105.97,31789.0
2025-06-20 10:00:00,106.09,106.18,105.79,105.91,29362.0,106.09,106.18,105.79,105.91,29362.0
2025-06-20 10:10:00,105.94,106.09,105.89,105.96,35251.0,105.94,106.09,105.89,105.96,35251.0
2025-06-20 10:20:00,105.98,106.09,105.48,105.65,27338.0,105.98,106.09,105.48,105.65,27338.0
2025-06-20 10:30:00,105.66,105.79,105.38,105.4,27269.0,105.66,105.79,105.38,105.4,27269.0
2025-06-20 10:40:00,105.45,105.49,105.2,105.23,25847.0,105.45,105.49,105.2,105.23,25847.0
2025-06-20 10:50:00,105.23,105.35,105.17,105.26,56803.0,105.23,105.35,105.17,105.26,56803.0
2025-06-20 11:00:00,105.26,105.4,105.12,105.23,32588.0,105.26,105.4,105.12,105.23,32588.0
2025-06-20 11:10:00,105.25,105.52,105.18,105.44,32959.0,105.25,105.52,105.18,105.44,32959.0
2025-06-20 11:20:00,105.44,105.76,105.37,105.65,62430.0,105.44,105.76,105.37,105.65,62430.0
2025-06-20 11:30:00,105.67,105.85,105.61,105.76,23455.0,105.67,105.85,105.61,105.76,23455.0
2025-06-20 11:40:00,105.73,105.95,105.62,105.72,34950.0,105.73,105.95,105.62,105.72,34950.0
2025-06-20 11:50:00,105.72,105.75,105.25,105.25,14697.0,105.72,105.75,105.25,105.25,14697.0
2025-06-20 12:00:00,105.2,105.35,105.12,105.27,25027.0,105.2,105.35,105.12,105.27,25027.0
2025-06-20 12:10:00,105.27,105.33,105.19,105.28,12999.0,105.27,105.33,105.19,105.28,12999.0
2025-06-20 12:20:00,105.3,105.3,105.17,105.3,16297.0,105.3,105.3,105.17,105.3,16297.0
2025-06-20 12:30:00,105.27,105.49,105.26,105.4,23942.0,105.27,105.49,105.26,105.4,23942.0
2025-06-20 12:40:00,105.43,105.46,105.26,105.28,8232.0,105.43,105.46,105.26,105.28,8232.0
2025-06-20 12:50:00,105.25,105.41,105.22,105.32,17277.0,105.25,105.41,105.22,105.32,17277.0
2025-06-20 13:00:00,105.29,105.57,105.29,105.49,21514.0,105.29,105.57,105.29,105.49,21514.0
2025-06-20 13:10:00,105.48,105.6,105.45,105.45,14849.0,105.48,105.6,105.45,105.45,14849.0
2025-06-20 13:20:00,105.44,105.54,105.4,105.43,35753.0,105.44,105.54,105.4,105.43,35753.0
2025-06-20 13:30:00,105.38,105.62,105.31,105.57,28271.0,105.38,105.62,105.31,105.57,28271.0
2025-06-20 13:40:00,105.57,105.9,105.53,105.75,40418.0,105.57,105.9,105.53,105.75,40418.0
2025-06-20 13:50:00,105.77,105.92,105.7,105.92,12902.0,105.77,105.92,105.7,105.92,12902.0
2025-06-20 14:00:00,105.89,106.02,105.87,106.01,27724.0,105.89,106.02,105.87,106.01,27724.0
2025-06-20 14:10:00,106.01,106.18,105.99,106.18,20072.0,106.01,106.18,105.99,106.18,20072.0
2025-06-20 14:20:00,106.17,106.27,106.13,106.15,19751.0,106.17,106.27,106.13,106.15,19751.0
2025-06-20 14:30:00,106.13,106.23,106.11,106.19,32802.0,106.13,106.23,106.11,106.19,32802.0
2025-06-20 14:40:00,106.19,106.2,106.09,106.14,14224.0,106.19,106.2,106.09,106.14,14224.0
2025-06-20 14:50:00,106.11,106.18,105.94,106.04,18235.0,106.11,106.18,105.94,106.04,18235.0
2025-06-20 15:00:00,106.03,106.03,105.73,105.84,36560.0,106.03,106.03,105.73,105.84,36560.0
2025-06-20 15:10:00,105.84,105.86,105.74,105.84,29707.0,105.84,105.86,105.74,105.84,29707.0
2025-06-20 15:20:00,105.84,105.97,105.77,105.77,31934.0,105.84,105.97,105.77,105.77,31934.0
2025-06-20 15:30:00,105.78,105.88,105.66,105.83,55066.0,105.78,105.88,105.66,105.83,55066.0
2025-06-20 15:40:00,105.84,105.95,105.58,105.58,64716.0,105.84,105.95,105.58,105.58,64716.0
2025-06-20 15:50:00,105.57,105.97,105.55,105.68,367945.0,105.57,105.97,105.55,105.68,367945.0